date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-09-19 11:50:00,92.7,150.0,90.04,94.57,62640300.0,87.9814,142.3648,85.4568,89.7562,62640300.0
2014-09-19 11:55:00,94.57,99.7,94.5,99.04,27202900.0,89.7562,94.6251,89.6898,93.9987,27202900.0
2014-09-19 12:00:00,99.0,99.49,93.03,93.42,15778500.0,93.9607,94.4258,88.2946,88.6648,15778500.0
2014-09-19 12:05:00,93.46,93.51,92.0,92.52,10207600.0,88.7027,88.7502,87.317,87.8106,10207600.0
2014-09-19 12:10:00,92.53,93.5,92.06,92.15,6611200.0,87.8201,88.7407,87.374,87.4594,6611200.0
2014-09-19 12:15:00,92.15,93.0,92.01,92.3,5099600.0,87.4594,88.2661,87.3265,87.6018,5099600.0
2014-09-19 12:20:00,92.28,92.77,92.23,92.32,3794600.0,87.5828,88.0479,87.5353,87.6208,3794600.0
2014-09-19 12:25:00,92.34,92.7,91.0,91.34,7941200.0,87.6397,87.9814,86.3679,86.6906,7941200.0
2014-09-19 12:30:00,91.35,91.41,90.49,90.73,6666400.0,86.7001,86.7571,85.8839,86.1117,6666400.0
2014-09-19 12:35:00,90.74,90.9,90.11,90.13,5442800.0,86.1212,86.273,85.5233,85.5422,5442800.0
2014-09-19 12:40:00,90.14,90.38,90.11,90.29,4293000.0,85.5517,85.7795,85.5233,85.6941,4293000.0
2014-09-19 12:45:00,90.29,90.84,90.2,90.82,4221100.0,85.6941,86.2161,85.6087,86.1971,4221100.0
2014-09-19 12:50:00,90.82,90.89,90.16,90.23,3537900.0,86.1971,86.2635,85.5707,85.6371,3537900.0
2014-09-19 12:55:00,90.23,90.7,90.23,90.43,2043400.0,85.6371,86.0832,85.6371,85.827,2043400.0
2014-09-19 13:00:00,90.44,90.62,90.15,90.31,3243900.0,85.8365,86.0073,85.5612,85.7131,3243900.0
2014-09-19 13:05:00,90.3,90.33,90.05,90.29,2484600.0,85.7036,85.7321,85.4663,85.6941,2484600.0
2014-09-19 13:10:00,90.29,90.43,90.06,90.17,2377900.0,85.6941,85.827,85.4758,85.5802,2377900.0
2014-09-19 13:15:00,90.17,90.23,90.0,90.07,7210500.0,85.5802,85.6371,85.4189,85.4853,7210500.0
2014-09-19 13:20:00,90.07,90.3,89.95,90.2,9055600.0,85.4853,85.7036,85.3714,85.6087,9055600.0
2014-09-19 13:25:00,90.2,91.29,90.13,91.2,3021200.0,85.6087,86.6432,85.5422,86.5578,3021200.0
2014-09-19 13:30:00,91.18,91.72,90.82,91.19,2912200.0,86.5388,87.0513,86.1971,86.5483,2912200.0
2014-09-19 13:35:00,91.19,91.69,91.01,91.27,1927600.0,86.5483,87.0228,86.3774,86.6242,1927600.0
2014-09-19 13:40:00,91.24,92.17,91.24,92.17,2261500.0,86.5957,87.4784,86.5957,87.4784,2261500.0
2014-09-19 13:45:00,92.17,92.21,91.51,91.9,2078900.0,87.4784,87.5164,86.852,87.2221,2078900.0
2014-09-19 13:50:00,91.9,92.2,91.79,91.91,1749800.0,87.2221,87.5069,87.1177,87.2316,1749800.0
2014-09-19 13:55:00,91.91,92.12,91.52,91.78,1598800.0,87.2316,87.4309,86.8615,87.1082,1598800.0
2014-09-19 14:00:00,91.74,92.2,91.7,92.18,1590300.0,87.0703,87.5069,87.0323,87.4879,1590300.0
2014-09-19 14:05:00,92.18,92.68,92.0,92.64,2890900.0,87.4879,87.9624,87.317,87.9245,2890900.0
2014-09-19 14:10:00,92.64,92.95,92.54,92.67,2484500.0,87.9245,88.2187,87.8296,87.9529,2484500.0
2014-09-19 14:15:00,92.66,92.7,92.07,92.43,1269500.0,87.9435,87.9814,87.3835,87.7252,1269500.0
2014-09-19 14:20:00,92.43,92.8,92.3,92.64,960400.0,87.7252,88.0763,87.6018,87.9245,960400.0
2014-09-19 14:25:00,92.65,92.7,92.33,92.69,1114600.0,87.934,87.9814,87.6303,87.9719,1114600.0
2014-09-19 14:30:00,92.69,92.7,92.4,92.48,780500.0,87.9719,87.9814,87.6967,87.7726,780500.0
2014-09-19 14:35:00,92.48,92.5,92.15,92.43,868800.0,87.7726,87.7916,87.4594,87.7252,868800.0
2014-09-19 14:40:00,92.42,92.45,92.26,92.38,699900.0,87.7157,87.7441,87.5638,87.6777,699900.0
2014-09-19 14:45:00,92.38,92.4,91.58,91.73,1543100.0,87.6777,87.6967,86.9184,87.0608,1543100.0
2014-09-19 14:50:00,91.75,91.77,90.72,91.39,2102300.0,87.0798,87.0988,86.1022,86.7381,2102300.0
2014-09-19 14:55:00,91.38,91.49,90.9,91.15,1066400.0,86.7286,86.833,86.273,86.5103,1066400.0
2014-09-19 15:00:00,91.17,91.61,91.03,91.37,1008500.0,86.5293,86.9469,86.3964,86.7191,1008500.0
2014-09-19 15:05:00,91.38,91.76,91.0,91.75,1033000.0,86.7286,87.0893,86.3679,87.0798,1033000.0
2014-09-19 15:10:00,91.74,91.87,91.55,91.83,1104400.0,87.0703,87.1937,86.89,87.1557,1104400.0
2014-09-19 15:15:00,91.83,92.01,91.6,91.65,1468800.0,87.1557,87.3265,86.9374,86.9849,1468800.0
2014-09-19 15:20:00,91.64,91.74,91.17,91.62,1166400.0,86.9754,87.0703,86.5293,86.9564,1166400.0
2014-09-19 15:25:00,91.64,92.25,91.56,92.21,1161800.0,86.9754,87.5543,86.8994,87.5164,1161800.0
2014-09-19 15:30:00,92.21,92.37,91.73,92.19,1746800.0,87.5164,87.6682,87.0608,87.4974,1746800.0
2014-09-19 15:35:00,92.19,92.68,92.09,92.46,2190500.0,87.4974,87.9624,87.4025,87.7536,2190500.0
2014-09-19 15:40:00,92.46,93.0,92.45,92.98,3176000.0,87.7536,88.2661,87.7441,88.2472,3176000.0
2014-09-19 15:45:00,92.98,93.09,92.7,92.99,4029400.0,88.2472,88.3516,87.9814,88.2567,4029400.0
2014-09-19 15:50:00,92.99,93.88,92.78,93.74,4755500.0,88.2567,89.1014,88.0573,88.9685,4755500.0
2014-09-19 15:55:00,93.75,93.91,93.21,93.31,4976100.0,88.978,89.1298,88.4655,88.5604,4976100.0
2014-09-22 09:30:00,92.7,92.95,90.9,90.92,5726000.0,87.9814,88.2187,86.273,86.292,5726000.0
2014-09-22 09:35:00,90.91,91.39,90.5,90.99,2092700.0,86.2825,86.7381,85.8934,86.3585,2092700.0
2014-09-22 09:40:00,90.96,91.57,90.88,91.18,1523200.0,86.33,86.9089,86.2541,86.5388,1523200.0
2014-09-22 09:45:00,91.18,92.0,91.06,91.36,1355900.0,86.5388,87.317,86.4249,86.7096,1355900.0
2014-09-22 09:50:00,91.35,92.17,91.31,92.11,1537400.0,86.7001,87.4784,86.6622,87.4214,1537400.0
2014-09-22 09:55:00,92.13,92.15,91.62,92.0,1077700.0,87.4404,87.4594,86.9564,87.317,1077700.0
2014-09-22 10:00:00,91.98,92.0,91.53,91.57,748000.0,87.2981,87.317,86.871,86.9089,748000.0
2014-09-22 10:05:00,91.57,91.8,91.27,91.51,719600.0,86.9089,87.1272,86.6242,86.852,719600.0
2014-09-22 10:10:00,91.53,91.6,91.0,91.07,940300.0,86.871,86.9374,86.3679,86.4344,940300.0
2014-09-22 10:15:00,91.08,91.14,90.8,90.83,1241500.0,86.4439,86.5008,86.1781,86.2066,1241500.0
2014-09-22 10:20:00,90.83,91.15,90.75,90.84,994300.0,86.2066,86.5103,86.1307,86.2161,994300.0
2014-09-22 10:25:00,90.83,90.87,90.6,90.73,842700.0,86.2066,86.2446,85.9883,86.1117,842700.0
2014-09-22 10:30:00,90.73,90.78,90.54,90.6,868500.0,86.1117,86.1591,85.9314,85.9883,868500.0
2014-09-22 10:35:00,90.61,90.76,90.55,90.74,595500.0,85.9978,86.1402,85.9409,86.1212,595500.0
2014-09-22 10:40:00,90.74,90.8,90.58,90.65,706900.0,86.1212,86.1781,85.9693,86.0358,706900.0
2014-09-22 10:45:00,90.65,91.06,90.57,90.99,913800.0,86.0358,86.4249,85.9598,86.3585,913800.0
2014-09-22 10:50:00,90.99,91.09,90.17,90.17,1577300.0,86.3585,86.4534,85.5802,85.5802,1577300.0
2014-09-22 10:55:00,90.17,90.5,90.11,90.13,1266500.0,85.5802,85.8934,85.5233,85.5422,1266500.0
2014-09-22 11:00:00,90.13,90.28,90.11,90.21,1566700.0,85.5422,85.6846,85.5233,85.6182,1566700.0
2014-09-22 11:05:00,90.23,90.34,90.11,90.16,825000.0,85.6371,85.7415,85.5233,85.5707,825000.0
2014-09-22 11:10:00,90.16,90.18,89.5,89.79,3837600.0,85.5707,85.5897,84.9443,85.2195,3837600.0
2014-09-22 11:15:00,89.79,90.24,89.72,90.05,1264400.0,85.2195,85.6466,85.1531,85.4663,1264400.0
2014-09-22 11:20:00,90.05,90.43,90.0,90.43,1014300.0,85.4663,85.827,85.4189,85.827,1014300.0
2014-09-22 11:25:00,90.43,90.7,89.84,89.96,1964100.0,85.827,86.0832,85.267,85.3809,1964100.0
2014-09-22 11:30:00,89.95,90.14,89.75,90.04,637200.0,85.3714,85.5517,85.1816,85.4568,637200.0
2014-09-22 11:35:00,90.04,90.1,89.89,89.92,475800.0,85.4568,85.5138,85.3145,85.3429,475800.0
2014-09-22 11:40:00,89.92,90.1,89.8,90.01,416000.0,85.3429,85.5138,85.229,85.4283,416000.0
2014-09-22 11:45:00,90.0,90.09,89.9,89.97,337300.0,85.4189,85.5043,85.3239,85.3904,337300.0
2014-09-22 11:50:00,89.92,90.01,89.88,89.89,508800.0,85.3429,85.4283,85.305,85.3145,508800.0
2014-09-22 11:55:00,89.89,90.07,89.51,89.52,757600.0,85.3145,85.4853,84.9538,84.9633,757600.0
2014-09-22 12:00:00,89.53,89.65,89.51,89.55,900200.0,84.9728,85.0867,84.9538,84.9918,900200.0
2014-09-22 12:05:00,89.56,89.78,89.53,89.72,477000.0,85.0012,85.21,84.9728,85.1531,477000.0
2014-09-22 12:10:00,89.72,90.03,89.6,89.93,618200.0,85.1531,85.4473,85.0392,85.3524,618200.0
2014-09-22 12:15:00,89.93,90.08,89.82,89.95,492600.0,85.3524,85.4948,85.248,85.3714,492600.0
2014-09-22 12:20:00,89.94,90.0,89.75,89.86,482000.0,85.3619,85.4189,85.1816,85.286,482000.0
2014-09-22 12:25:00,89.87,89.93,89.6,89.7,351100.0,85.2955,85.3524,85.0392,85.1341,351100.0
2014-09-22 12:30:00,89.7,89.8,89.6,89.7,244700.0,85.1341,85.229,85.0392,85.1341,244700.0
2014-09-22 12:35:00,89.69,89.95,89.6,89.94,519300.0,85.1246,85.3714,85.0392,85.3619,519300.0
2014-09-22 12:40:00,89.95,89.98,89.78,89.96,334900.0,85.3714,85.3999,85.21,85.3809,334900.0
2014-09-22 12:45:00,89.95,90.2,89.77,89.89,764200.0,85.3714,85.6087,85.2006,85.3145,764200.0
2014-09-22 12:50:00,89.89,90.1,89.85,89.99,446900.0,85.3145,85.5138,85.2765,85.4094,446900.0
2014-09-22 12:55:00,89.97,90.05,89.71,89.8,461600.0,85.3904,85.4663,85.1436,85.229,461600.0
2014-09-22 13:00:00,89.83,90.1,89.78,90.05,499700.0,85.2575,85.5138,85.21,85.4663,499700.0
2014-09-22 13:05:00,90.06,90.35,89.97,90.23,486500.0,85.4758,85.751,85.3904,85.6371,486500.0
2014-09-22 13:10:00,90.25,90.4,90.11,90.24,451600.0,85.6561,85.7985,85.5233,85.6466,451600.0
2014-09-22 13:15:00,90.24,90.25,90.11,90.18,171400.0,85.6466,85.6561,85.5233,85.5897,171400.0
2014-09-22 13:20:00,90.19,90.21,89.9,89.95,326400.0,85.5992,85.6182,85.3239,85.3714,326400.0
2014-09-22 13:25:00,89.95,90.22,89.93,90.19,299100.0,85.3714,85.6277,85.3524,85.5992,299100.0
2014-09-22 13:30:00,90.18,90.25,90.02,90.17,312800.0,85.5897,85.6561,85.4378,85.5802,312800.0
2014-09-22 13:35:00,90.12,90.16,89.98,90.04,329500.0,85.5327,85.5707,85.3999,85.4568,329500.0
2014-09-22 13:40:00,90.04,90.1,89.95,90.05,228400.0,85.4568,85.5138,85.3714,85.4663,228400.0
2014-09-22 13:45:00,90.06,90.11,89.95,90.1,188300.0,85.4758,85.5233,85.3714,85.5138,188300.0
2014-09-22 13:50:00,90.1,90.24,90.04,90.12,202000.0,85.5138,85.6466,85.4568,85.5327,202000.0
2014-09-22 13:55:00,90.11,90.12,90.01,90.1,158500.0,85.5233,85.5327,85.4283,85.5138,158500.0
2014-09-22 14:00:00,90.1,90.16,90.02,90.04,117400.0,85.5138,85.5707,85.4378,85.4568,117400.0
2014-09-22 14:05:00,90.05,90.08,89.9,89.98,270700.0,85.4663,85.4948,85.3239,85.3999,270700.0
2014-09-22 14:10:00,89.96,90.06,89.95,90.01,187500.0,85.3809,85.4758,85.3714,85.4283,187500.0
2014-09-22 14:15:00,90.0,90.09,89.99,90.03,147700.0,85.4189,85.5043,85.4094,85.4473,147700.0
2014-09-22 14:20:00,90.04,90.12,89.98,90.04,295200.0,85.4568,85.5327,85.3999,85.4568,295200.0
2014-09-22 14:25:00,90.03,90.05,89.8,89.92,447300.0,85.4473,85.4663,85.229,85.3429,447300.0
2014-09-22 14:30:00,89.93,90.06,89.86,89.97,226500.0,85.3524,85.4758,85.286,85.3904,226500.0
2014-09-22 14:35:00,89.97,90.02,89.91,90.0,112900.0,85.3904,85.4378,85.3334,85.4189,112900.0
2014-09-22 14:40:00,89.99,90.04,89.96,89.99,207500.0,85.4094,85.4568,85.3809,85.4094,207500.0
2014-09-22 14:45:00,89.98,90.05,89.96,90.0,182000.0,85.3999,85.4663,85.3809,85.4189,182000.0
2014-09-22 14:50:00,89.99,90.02,89.86,89.87,250700.0,85.4094,85.4378,85.286,85.2955,250700.0
2014-09-22 14:55:00,89.86,89.88,89.7,89.72,394500.0,85.286,85.305,85.1341,85.1531,394500.0
2014-09-22 15:00:00,89.72,89.96,89.61,89.86,548300.0,85.1531,85.3809,85.0487,85.286,548300.0
2014-09-22 15:05:00,89.85,89.95,89.74,89.75,337200.0,85.2765,85.3714,85.1721,85.1816,337200.0
2014-09-22 15:10:00,89.75,89.89,89.66,89.89,274500.0,85.1816,85.3145,85.0962,85.3145,274500.0
2014-09-22 15:15:00,89.88,89.99,89.85,89.88,300900.0,85.305,85.4094,85.2765,85.305,300900.0
2014-09-22 15:20:00,89.89,89.96,89.82,89.95,293600.0,85.3145,85.3809,85.248,85.3714,293600.0
2014-09-22 15:25:00,89.95,90.6,89.93,90.27,1128000.0,85.3714,85.9883,85.3524,85.6751,1128000.0
2014-09-22 15:30:00,90.28,90.47,90.17,90.29,617400.0,85.6846,85.8649,85.5802,85.6941,617400.0
2014-09-22 15:35:00,90.29,90.4,90.15,90.18,392700.0,85.6941,85.7985,85.5612,85.5897,392700.0
2014-09-22 15:40:00,90.19,90.29,90.0,90.06,606200.0,85.5992,85.6941,85.4189,85.4758,606200.0
2014-09-22 15:45:00,90.07,90.1,89.9,90.02,698500.0,85.4853,85.5138,85.3239,85.4378,698500.0
2014-09-22 15:50:00,90.03,90.31,90.0,90.17,914100.0,85.4473,85.7131,85.4189,85.5802,914100.0
2014-09-22 15:55:00,90.16,90.17,89.9,89.91,1183000.0,85.5707,85.5802,85.3239,85.3334,1183000.0
2014-09-23 09:30:00,88.91,90.48,87.59,88.08,3169800.0,84.3843,85.8744,83.1315,83.5966,3169800.0
2014-09-23 09:35:00,88.08,88.32,87.86,88.13,1277900.0,83.5966,83.8244,83.3878,83.644,1277900.0
2014-09-23 09:40:00,88.13,88.36,88.0,88.1,821800.0,83.644,83.8623,83.5207,83.6156,821800.0
2014-09-23 09:45:00,88.1,88.61,88.09,88.38,815400.0,83.6156,84.0996,83.6061,83.8813,815400.0
2014-09-23 09:50:00,88.38,89.08,88.31,88.83,1089900.0,83.8813,84.5457,83.8149,84.3084,1089900.0
2014-09-23 09:55:00,88.77,88.98,88.36,88.5,764400.0,84.2515,84.4508,83.8623,83.9952,764400.0
2014-09-23 10:00:00,88.5,88.51,88.02,88.25,840800.0,83.9952,84.0047,83.5396,83.7579,840800.0
2014-09-23 10:05:00,88.25,88.52,88.25,88.34,572500.0,83.7579,84.0142,83.7579,83.8433,572500.0
2014-09-23 10:10:00,88.35,88.46,88.09,88.2,595600.0,83.8528,83.9572,83.6061,83.7105,595600.0
2014-09-23 10:15:00,88.2,88.45,88.11,88.2,486700.0,83.7105,83.9477,83.6251,83.7105,486700.0
2014-09-23 10:20:00,88.17,88.23,88.05,88.17,469600.0,83.682,83.7389,83.5681,83.682,469600.0
2014-09-23 10:25:00,88.17,88.25,88.05,88.06,479800.0,83.682,83.7579,83.5681,83.5776,479800.0
2014-09-23 10:30:00,88.06,88.14,88.0,88.06,533900.0,83.5776,83.6535,83.5207,83.5776,533900.0
2014-09-23 10:35:00,88.06,88.12,87.75,87.82,831700.0,83.5776,83.6345,83.2834,83.3498,831700.0
2014-09-23 10:40:00,87.81,87.87,87.51,87.62,782400.0,83.3403,83.3973,83.0556,83.16,782400.0
2014-09-23 10:45:00,87.63,87.8,87.54,87.67,552400.0,83.1695,83.3308,83.0841,83.2075,552400.0
2014-09-23 10:50:00,87.67,87.7,87.3,87.34,869900.0,83.2075,83.2359,82.8563,82.8942,869900.0
2014-09-23 10:55:00,87.33,87.55,87.16,87.52,711400.0,82.8848,83.0936,82.7234,83.0651,711400.0
2014-09-23 11:00:00,87.53,87.55,87.36,87.38,589000.0,83.0746,83.0936,82.9132,82.9322,589000.0
2014-09-23 11:05:00,87.39,87.39,87.03,87.08,578400.0,82.9417,82.9417,82.6,82.6475,578400.0
2014-09-23 11:10:00,87.06,87.16,87.0,87.01,884100.0,82.6285,82.7234,82.5716,82.581,884100.0
2014-09-23 11:15:00,87.03,87.27,87.0,87.27,945400.0,82.6,82.8278,82.5716,82.8278,945400.0
2014-09-23 11:20:00,87.27,87.65,87.08,87.56,566600.0,82.8278,83.1885,82.6475,83.1031,566600.0
2014-09-23 11:25:00,87.56,87.75,87.5,87.61,363000.0,83.1031,83.2834,83.0461,83.1505,363000.0
2014-09-23 11:30:00,87.55,87.71,87.27,87.45,370000.0,83.0936,83.2454,82.8278,82.9987,370000.0
2014-09-23 11:35:00,87.45,87.61,87.36,87.59,247200.0,82.9987,83.1505,82.9132,83.1315,247200.0
2014-09-23 11:40:00,87.56,88.1,87.56,88.0,631500.0,83.1031,83.6156,83.1031,83.5207,631500.0
2014-09-23 11:45:00,88.0,88.03,87.74,87.93,426400.0,83.5207,83.5491,83.2739,83.4542,426400.0
2014-09-23 11:50:00,87.93,88.03,87.83,87.85,230400.0,83.4542,83.5491,83.3593,83.3783,230400.0
2014-09-23 11:55:00,87.85,87.92,87.64,87.72,183900.0,83.3783,83.4447,83.179,83.2549,183900.0
2014-09-23 12:00:00,87.72,87.78,87.5,87.51,219000.0,83.2549,83.3119,83.0461,83.0556,219000.0
2014-09-23 12:05:00,87.51,87.69,87.51,87.61,115900.0,83.0556,83.2264,83.0556,83.1505,115900.0
2014-09-23 12:10:00,87.63,87.69,87.59,87.6,128600.0,83.1695,83.2264,83.1315,83.141,128600.0
2014-09-23 12:15:00,87.6,87.65,87.51,87.65,132400.0,83.141,83.1885,83.0556,83.1885,132400.0
2014-09-23 12:20:00,87.65,87.92,87.64,87.8,174300.0,83.1885,83.4447,83.179,83.3308,174300.0
2014-09-23 12:25:00,87.84,87.84,87.68,87.71,94300.0,83.3688,83.3688,83.2169,83.2454,94300.0
2014-09-23 12:30:00,87.72,87.91,87.68,87.88,229800.0,83.2549,83.4352,83.2169,83.4068,229800.0
2014-09-23 12:35:00,87.86,88.01,87.85,87.86,255100.0,83.3878,83.5301,83.3783,83.3878,255100.0
2014-09-23 12:40:00,87.86,87.93,87.8,87.88,176100.0,83.3878,83.4542,83.3308,83.4068,176100.0
2014-09-23 12:45:00,87.84,87.89,87.75,87.88,183000.0,83.3688,83.4163,83.2834,83.4068,183000.0
2014-09-23 12:50:00,87.89,87.9,87.55,87.66,289300.0,83.4163,83.4257,83.0936,83.198,289300.0
2014-09-23 12:55:00,87.66,87.8,87.65,87.68,110800.0,83.198,83.3308,83.1885,83.2169,110800.0
2014-09-23 13:00:00,87.7,87.73,87.58,87.58,160200.0,83.2359,83.2644,83.122,83.122,160200.0
2014-09-23 13:05:00,87.59,87.8,87.56,87.78,191900.0,83.1315,83.3308,83.1031,83.3119,191900.0
2014-09-23 13:10:00,87.78,87.79,87.65,87.67,137100.0,83.3119,83.3213,83.1885,83.2075,137100.0
2014-09-23 13:15:00,87.68,87.74,87.58,87.59,126100.0,83.2169,83.2739,83.122,83.1315,126100.0
2014-09-23 13:20:00,87.6,87.83,87.58,87.76,167000.0,83.141,83.3593,83.122,83.2929,167000.0
2014-09-23 13:25:00,87.76,87.81,87.66,87.76,158600.0,83.2929,83.3403,83.198,83.2929,158600.0
2014-09-23 13:30:00,87.77,87.78,87.73,87.75,88600.0,83.3024,83.3119,83.2644,83.2834,88600.0
2014-09-23 13:35:00,87.75,87.79,87.65,87.7,187800.0,83.2834,83.3213,83.1885,83.2359,187800.0
2014-09-23 13:40:00,87.7,87.74,87.65,87.72,116200.0,83.2359,83.2739,83.1885,83.2549,116200.0
2014-09-23 13:45:00,87.71,87.74,87.62,87.64,110200.0,83.2454,83.2739,83.16,83.179,110200.0
2014-09-23 13:50:00,87.62,87.98,87.6,87.92,276800.0,83.16,83.5017,83.141,83.4447,276800.0
2014-09-23 13:55:00,87.91,88.03,87.87,87.98,485800.0,83.4352,83.5491,83.3973,83.5017,485800.0
2014-09-23 14:00:00,87.99,88.0,87.75,87.81,217100.0,83.5112,83.5207,83.2834,83.3403,217100.0
2014-09-23 14:05:00,87.81,87.9,87.5,87.56,400600.0,83.3403,83.4257,83.0461,83.1031,400600.0
2014-09-23 14:10:00,87.56,87.7,87.53,87.65,132000.0,83.1031,83.2359,83.0746,83.1885,132000.0
2014-09-23 14:15:00,87.67,87.68,87.55,87.62,105800.0,83.2075,83.2169,83.0936,83.16,105800.0
2014-09-23 14:20:00,87.62,87.62,87.54,87.55,123000.0,83.16,83.16,83.0841,83.0936,123000.0
2014-09-23 14:25:00,87.55,87.65,87.48,87.62,374800.0,83.0936,83.1885,83.0271,83.16,374800.0
2014-09-23 14:30:00,87.63,87.65,87.52,87.53,147800.0,83.1695,83.1885,83.0651,83.0746,147800.0
2014-09-23 14:35:00,87.53,87.59,87.3,87.35,272000.0,83.0746,83.1315,82.8563,82.9037,272000.0
2014-09-23 14:40:00,87.39,87.5,87.31,87.38,191500.0,82.9417,83.0461,82.8658,82.9322,191500.0
2014-09-23 14:45:00,87.39,87.42,87.3,87.36,234700.0,82.9417,82.9702,82.8563,82.9132,234700.0
2014-09-23 14:50:00,87.35,87.5,87.35,87.49,159000.0,82.9037,83.0461,82.9037,83.0366,159000.0
2014-09-23 14:55:00,87.5,87.58,87.43,87.56,217800.0,83.0461,83.122,82.9797,83.1031,217800.0
2014-09-23 15:00:00,87.56,87.82,87.51,87.76,304600.0,83.1031,83.3498,83.0556,83.2929,304600.0
2014-09-23 15:05:00,87.8,87.82,87.56,87.67,146700.0,83.3308,83.3498,83.1031,83.2075,146700.0
2014-09-23 15:10:00,87.66,87.7,87.5,87.62,134000.0,83.198,83.2359,83.0461,83.16,134000.0
2014-09-23 15:15:00,87.65,87.74,87.61,87.61,154100.0,83.1885,83.2739,83.1505,83.1505,154100.0
2014-09-23 15:20:00,87.61,87.61,87.4,87.41,357500.0,83.1505,83.1505,82.9512,82.9607,357500.0
2014-09-23 15:25:00,87.4,87.47,87.2,87.23,445000.0,82.9512,83.0176,82.7614,82.7898,445000.0
2014-09-23 15:30:00,87.23,87.32,87.16,87.2,401300.0,82.7898,82.8753,82.7234,82.7614,401300.0
2014-09-23 15:35:00,87.2,87.37,87.11,87.12,463600.0,82.7614,82.9227,82.676,82.6854,463600.0
2014-09-23 15:40:00,87.13,87.25,87.1,87.13,438600.0,82.6949,82.8088,82.6665,82.6949,438600.0
2014-09-23 15:45:00,87.13,87.17,87.01,87.07,636800.0,82.6949,82.7329,82.581,82.638,636800.0
2014-09-23 15:50:00,87.07,87.09,86.89,87.04,1553900.0,82.638,82.657,82.4672,82.6095,1553900.0
2014-09-23 15:55:00,87.05,87.1,86.62,87.02,1496300.0,82.619,82.6665,82.2109,82.5905,1496300.0
2014-09-24 09:30:00,88.47,88.51,87.97,88.37,1489300.0,83.9667,84.0047,83.4922,83.8718,1489300.0
2014-09-24 09:35:00,88.38,88.73,88.2,88.62,966400.0,83.8813,84.2135,83.7105,84.1091,966400.0
2014-09-24 09:40:00,88.64,88.9,88.4,88.48,905900.0,84.1281,84.3748,83.9003,83.9762,905900.0
2014-09-24 09:45:00,88.47,88.57,88.05,88.27,633700.0,83.9667,84.0616,83.5681,83.7769,633700.0
2014-09-24 09:50:00,88.25,88.35,87.68,88.27,916100.0,83.7579,83.8528,83.2169,83.7769,916100.0
2014-09-24 09:55:00,88.27,88.58,88.16,88.58,473700.0,83.7769,84.0711,83.6725,84.0711,473700.0
2014-09-24 10:00:00,88.58,88.72,88.43,88.48,491100.0,84.0711,84.204,83.9288,83.9762,491100.0
2014-09-24 10:05:00,88.46,88.59,88.43,88.5,294700.0,83.9572,84.0806,83.9288,83.9952,294700.0
2014-09-24 10:10:00,88.51,88.53,87.99,88.0,622700.0,84.0047,84.0237,83.5112,83.5207,622700.0
2014-09-24 10:15:00,88.01,88.34,88.0,88.27,300400.0,83.5301,83.8433,83.5207,83.7769,300400.0
2014-09-24 10:20:00,88.27,88.32,88.14,88.29,334000.0,83.7769,83.8244,83.6535,83.7959,334000.0
2014-09-24 10:25:00,88.28,88.49,88.02,88.13,354300.0,83.7864,83.9857,83.5396,83.644,354300.0
2014-09-24 10:30:00,88.13,88.29,87.98,88.25,430600.0,83.644,83.7959,83.5017,83.7579,430600.0
2014-09-24 10:35:00,88.25,88.39,88.06,88.3,210400.0,83.7579,83.8908,83.5776,83.8054,210400.0
2014-09-24 10:40:00,88.29,88.32,88.12,88.22,227200.0,83.7959,83.8244,83.6345,83.7295,227200.0
2014-09-24 10:45:00,88.23,88.25,87.77,87.97,570600.0,83.7389,83.7579,83.3024,83.4922,570600.0
2014-09-24 10:50:00,87.97,88.02,87.9,87.94,194300.0,83.4922,83.5396,83.4257,83.4637,194300.0
2014-09-24 10:55:00,87.94,87.99,87.87,87.95,189100.0,83.4637,83.5112,83.3973,83.4732,189100.0
2014-09-24 11:00:00,87.96,88.01,87.94,87.98,155400.0,83.4827,83.5301,83.4637,83.5017,155400.0
2014-09-24 11:05:00,87.98,88.01,87.75,87.98,217200.0,83.5017,83.5301,83.2834,83.5017,217200.0
2014-09-24 11:10:00,87.97,87.98,87.6,87.65,361500.0,83.4922,83.5017,83.141,83.1885,361500.0
2014-09-24 11:15:00,87.62,87.77,87.6,87.7,342900.0,83.16,83.3024,83.141,83.2359,342900.0
2014-09-24 11:20:00,87.73,87.82,87.64,87.76,397200.0,83.2644,83.3498,83.179,83.2929,397200.0
2014-09-24 11:25:00,87.75,87.95,87.6,87.88,312600.0,83.2834,83.4732,83.141,83.4068,312600.0
2014-09-24 11:30:00,87.86,87.96,87.69,87.86,246800.0,83.3878,83.4827,83.2264,83.3878,246800.0
2014-09-24 11:35:00,87.85,87.88,87.62,87.7,326700.0,83.3783,83.4068,83.16,83.2359,326700.0
2014-09-24 11:40:00,87.69,87.82,87.67,87.75,202100.0,83.2264,83.3498,83.2075,83.2834,202100.0
2014-09-24 11:45:00,87.75,87.75,87.64,87.7,206400.0,83.2834,83.2834,83.179,83.2359,206400.0
2014-09-24 11:50:00,87.7,87.71,87.22,87.48,469900.0,83.2359,83.2454,82.7804,83.0271,469900.0
2014-09-24 11:55:00,87.49,87.82,87.49,87.81,305600.0,83.0366,83.3498,83.0366,83.3403,305600.0
2014-09-24 12:00:00,87.8,87.88,87.7,87.83,203300.0,83.3308,83.4068,83.2359,83.3593,203300.0
2014-09-24 12:05:00,87.83,87.84,87.59,87.59,179000.0,83.3593,83.3688,83.1315,83.1315,179000.0
2014-09-24 12:10:00,87.59,87.79,87.44,87.67,214300.0,83.1315,83.3213,82.9892,83.2075,214300.0
2014-09-24 12:15:00,87.66,87.69,87.55,87.55,98500.0,83.198,83.2264,83.0936,83.0936,98500.0
2014-09-24 12:20:00,87.56,87.62,87.5,87.53,95300.0,83.1031,83.16,83.0461,83.0746,95300.0
2014-09-24 12:25:00,87.52,87.58,87.47,87.49,184500.0,83.0651,83.122,83.0176,83.0366,184500.0
2014-09-24 12:30:00,87.48,87.65,87.45,87.64,171200.0,83.0271,83.1885,82.9987,83.179,171200.0
2014-09-24 12:35:00,87.64,87.98,87.62,87.93,247000.0,83.179,83.5017,83.16,83.4542,247000.0
2014-09-24 12:40:00,87.93,88.02,87.85,87.92,315300.0,83.4542,83.5396,83.3783,83.4447,315300.0
2014-09-24 12:45:00,87.92,88.02,87.87,87.95,178200.0,83.4447,83.5396,83.3973,83.4732,178200.0
2014-09-24 12:50:00,87.96,88.05,87.87,87.98,206300.0,83.4827,83.5681,83.3973,83.5017,206300.0
2014-09-24 12:55:00,87.99,88.01,87.84,87.99,143100.0,83.5112,83.5301,83.3688,83.5112,143100.0
2014-09-24 13:00:00,88.0,88.02,87.91,87.96,136700.0,83.5207,83.5396,83.4352,83.4827,136700.0
2014-09-24 13:05:00,87.97,87.99,87.89,87.96,68800.0,83.4922,83.5112,83.4163,83.4827,68800.0
2014-09-24 13:10:00,87.96,87.96,87.83,87.87,72500.0,83.4827,83.4827,83.3593,83.3973,72500.0
2014-09-24 13:15:00,87.87,87.88,87.7,87.79,127600.0,83.3973,83.4068,83.2359,83.3213,127600.0
2014-09-24 13:20:00,87.78,87.88,87.75,87.8,97100.0,83.3119,83.4068,83.2834,83.3308,97100.0
2014-09-24 13:25:00,87.8,87.97,87.78,87.92,80700.0,83.3308,83.4922,83.3119,83.4447,80700.0
2014-09-24 13:30:00,87.92,88.01,87.9,87.98,178200.0,83.4447,83.5301,83.4257,83.5017,178200.0
2014-09-24 13:35:00,87.98,87.99,87.89,87.95,67700.0,83.5017,83.5112,83.4163,83.4732,67700.0
2014-09-24 13:40:00,87.96,88.05,87.94,87.97,149200.0,83.4827,83.5681,83.4637,83.4922,149200.0
2014-09-24 13:45:00,87.98,88.01,87.94,87.97,149200.0,83.5017,83.5301,83.4637,83.4922,149200.0
2014-09-24 13:50:00,87.97,88.0,87.9,87.93,85500.0,83.4922,83.5207,83.4257,83.4542,85500.0
2014-09-24 13:55:00,87.93,87.93,87.75,87.84,117000.0,83.4542,83.4542,83.2834,83.3688,117000.0
2014-09-24 14:00:00,87.86,87.97,87.85,87.94,78700.0,83.3878,83.4922,83.3783,83.4637,78700.0
2014-09-24 14:05:00,87.94,87.95,87.87,87.92,73100.0,83.4637,83.4732,83.3973,83.4447,73100.0
2014-09-24 14:10:00,87.92,88.01,87.86,87.99,128700.0,83.4447,83.5301,83.3878,83.5112,128700.0
2014-09-24 14:15:00,88.0,88.05,87.96,87.99,304400.0,83.5207,83.5681,83.4827,83.5112,304400.0
2014-09-24 14:20:00,87.99,88.87,87.99,88.72,682500.0,83.5112,84.3464,83.5112,84.204,682500.0
2014-09-24 14:25:00,88.7,88.88,88.32,88.67,629200.0,84.185,84.3559,83.8244,84.1566,629200.0
2014-09-24 14:30:00,88.7,88.83,88.53,88.75,410300.0,84.185,84.3084,84.0237,84.2325,410300.0
2014-09-24 14:35:00,88.74,88.8,88.56,88.7,247400.0,84.223,84.2799,84.0521,84.185,247400.0
2014-09-24 14:40:00,88.7,88.71,88.31,88.66,260200.0,84.185,84.1945,83.8149,84.1471,260200.0
2014-09-24 14:45:00,88.65,88.84,88.62,88.82,214500.0,84.1376,84.3179,84.1091,84.2989,214500.0
2014-09-24 14:50:00,88.83,88.85,88.55,88.63,263600.0,84.3084,84.3274,84.0427,84.1186,263600.0
2014-09-24 14:55:00,88.63,88.65,88.45,88.45,195500.0,84.1186,84.1376,83.9477,83.9477,195500.0
2014-09-24 15:00:00,88.48,88.59,88.46,88.57,193700.0,83.9762,84.0806,83.9572,84.0616,193700.0
2014-09-24 15:05:00,88.57,89.19,88.57,89.11,935100.0,84.0616,84.6501,84.0616,84.5742,935100.0
2014-09-24 15:10:00,89.11,89.77,89.09,89.72,717500.0,84.5742,85.2006,84.5552,85.1531,717500.0
2014-09-24 15:15:00,89.72,89.8,89.45,89.65,462900.0,85.1531,85.229,84.8968,85.0867,462900.0
2014-09-24 15:20:00,89.66,89.9,89.6,89.9,452100.0,85.0962,85.3239,85.0392,85.3239,452100.0
2014-09-24 15:25:00,89.9,89.92,89.72,89.84,339400.0,85.3239,85.3429,85.1531,85.267,339400.0
2014-09-24 15:30:00,89.84,89.99,89.75,89.81,415200.0,85.267,85.4094,85.1816,85.2385,415200.0
2014-09-24 15:35:00,89.81,90.33,89.8,90.32,1155000.0,85.2385,85.7321,85.229,85.7226,1155000.0
2014-09-24 15:40:00,90.32,90.42,90.1,90.22,656500.0,85.7226,85.8175,85.5138,85.6277,656500.0
2014-09-24 15:45:00,90.22,90.31,89.9,90.03,775200.0,85.6277,85.7131,85.3239,85.4473,775200.0
2014-09-24 15:50:00,90.03,90.03,89.71,89.84,479400.0,85.4473,85.4473,85.1436,85.267,479400.0
2014-09-24 15:55:00,89.86,90.42,89.83,90.31,907300.0,85.286,85.8175,85.2575,85.7131,907300.0
2014-09-25 09:30:00,91.09,91.33,90.8,91.24,1998300.0,86.4534,86.6812,86.1781,86.5957,1998300.0
2014-09-25 09:35:00,91.25,91.5,90.57,90.8,1814000.0,86.6052,86.8425,85.9598,86.1781,1814000.0
2014-09-25 09:40:00,90.77,91.14,90.76,91.07,520300.0,86.1497,86.5008,86.1402,86.4344,520300.0
2014-09-25 09:45:00,91.09,91.1,90.18,90.2,1036100.0,86.4534,86.4629,85.5897,85.6087,1036100.0
2014-09-25 09:50:00,90.24,90.34,90.07,90.24,570000.0,85.6466,85.7415,85.4853,85.6466,570000.0
2014-09-25 09:55:00,90.24,90.29,89.85,89.89,1149700.0,85.6466,85.6941,85.2765,85.3145,1149700.0
2014-09-25 10:00:00,89.87,90.0,89.8,89.86,420900.0,85.2955,85.4189,85.229,85.286,420900.0
2014-09-25 10:05:00,89.85,89.9,89.01,89.18,724700.0,85.2765,85.3239,84.4792,84.6406,724700.0
2014-09-25 10:10:00,89.16,89.28,88.6,89.13,895700.0,84.6216,84.7355,84.0901,84.5931,895700.0
2014-09-25 10:15:00,89.12,89.35,89.03,89.26,336500.0,84.5836,84.8019,84.4982,84.7165,336500.0
2014-09-25 10:20:00,89.3,89.31,88.5,88.5,533800.0,84.7545,84.764,83.9952,83.9952,533800.0
2014-09-25 10:25:00,88.62,89.0,88.5,88.77,319400.0,84.1091,84.4698,83.9952,84.2515,319400.0
2014-09-25 10:30:00,88.8,89.14,88.54,88.81,392200.0,84.2799,84.6026,84.0332,84.2894,392200.0
2014-09-25 10:35:00,88.8,89.18,88.65,89.11,309400.0,84.2799,84.6406,84.1376,84.5742,309400.0
2014-09-25 10:40:00,89.11,89.14,88.75,88.84,207700.0,84.5742,84.6026,84.2325,84.3179,207700.0
2014-09-25 10:45:00,88.83,89.1,88.78,89.08,225100.0,84.3084,84.5647,84.261,84.5457,225100.0
2014-09-25 10:50:00,89.05,89.12,88.56,88.68,314900.0,84.5172,84.5836,84.0521,84.166,314900.0
2014-09-25 10:55:00,88.65,88.99,88.5,88.94,368000.0,84.1376,84.4603,83.9952,84.4128,368000.0
2014-09-25 11:00:00,88.95,89.48,88.9,89.43,383300.0,84.4223,84.9253,84.3748,84.8779,383300.0
2014-09-25 11:05:00,89.41,89.8,89.41,89.68,443200.0,84.8589,85.229,84.8589,85.1151,443200.0
2014-09-25 11:10:00,89.68,90.0,89.62,89.83,283000.0,85.1151,85.4189,85.0582,85.2575,283000.0
2014-09-25 11:15:00,89.85,89.99,89.63,89.66,238300.0,85.2765,85.4094,85.0677,85.0962,238300.0
2014-09-25 11:20:00,89.66,89.83,89.6,89.74,202400.0,85.0962,85.2575,85.0392,85.1721,202400.0
2014-09-25 11:25:00,89.76,89.76,89.27,89.48,275200.0,85.1911,85.1911,84.726,84.9253,275200.0
2014-09-25 11:30:00,89.49,89.83,89.48,89.77,243900.0,84.9348,85.2575,84.9253,85.2006,243900.0
2014-09-25 11:35:00,89.78,90.0,89.71,89.78,413000.0,85.21,85.4189,85.1436,85.21,413000.0
2014-09-25 11:40:00,89.77,89.78,89.5,89.64,199700.0,85.2006,85.21,84.9443,85.0772,199700.0
2014-09-25 11:45:00,89.64,89.69,89.55,89.58,99500.0,85.0772,85.1246,84.9918,85.0202,99500.0
2014-09-25 11:50:00,89.59,89.79,89.55,89.76,101300.0,85.0297,85.2195,84.9918,85.1911,101300.0
2014-09-25 11:55:00,89.76,89.79,89.6,89.62,72300.0,85.1911,85.2195,85.0392,85.0582,72300.0
2014-09-25 12:00:00,89.62,89.68,89.52,89.63,61400.0,85.0582,85.1151,84.9633,85.0677,61400.0
2014-09-25 12:05:00,89.62,89.88,89.59,89.84,82900.0,85.0582,85.305,85.0297,85.267,82900.0
2014-09-25 12:10:00,89.87,89.87,89.73,89.77,115500.0,85.2955,85.2955,85.1626,85.2006,115500.0
2014-09-25 12:15:00,89.74,89.76,89.32,89.35,153100.0,85.1721,85.1911,84.7735,84.8019,153100.0
2014-09-25 12:20:00,89.32,89.49,89.13,89.27,159500.0,84.7735,84.9348,84.5931,84.726,159500.0
2014-09-25 12:25:00,89.27,89.4,89.1,89.15,111100.0,84.726,84.8494,84.5647,84.6121,111100.0
2014-09-25 12:30:00,89.13,89.15,89.0,89.0,138800.0,84.5931,84.6121,84.4698,84.4698,138800.0
2014-09-25 12:35:00,89.02,89.27,89.01,89.2,135400.0,84.4887,84.726,84.4792,84.6596,135400.0
2014-09-25 12:40:00,89.2,89.25,88.89,88.91,219900.0,84.6596,84.707,84.3654,84.3843,219900.0
2014-09-25 12:45:00,88.9,88.98,88.67,88.7,215400.0,84.3748,84.4508,84.1566,84.185,215400.0
2014-09-25 12:50:00,88.71,89.0,88.66,88.98,153200.0,84.1945,84.4698,84.1471,84.4508,153200.0
2014-09-25 12:55:00,89.0,89.04,88.94,88.99,163000.0,84.4698,84.5077,84.4128,84.4603,163000.0
2014-09-25 13:00:00,88.96,89.03,88.92,89.0,111200.0,84.4318,84.4982,84.3938,84.4698,111200.0
2014-09-25 13:05:00,89.0,89.14,88.97,89.13,150300.0,84.4698,84.6026,84.4413,84.5931,150300.0
2014-09-25 13:10:00,89.13,89.18,89.04,89.13,82500.0,84.5931,84.6406,84.5077,84.5931,82500.0
2014-09-25 13:15:00,89.13,89.59,89.12,89.45,264000.0,84.5931,85.0297,84.5836,84.8968,264000.0
2014-09-25 13:20:00,89.46,89.53,89.26,89.3,86000.0,84.9063,84.9728,84.7165,84.7545,86000.0
2014-09-25 13:25:00,89.28,89.51,89.21,89.44,101400.0,84.7355,84.9538,84.6691,84.8874,101400.0
2014-09-25 13:30:00,89.44,89.54,89.4,89.44,90200.0,84.8874,84.9823,84.8494,84.8874,90200.0
2014-09-25 13:35:00,89.43,89.54,89.41,89.43,64400.0,84.8779,84.9823,84.8589,84.8779,64400.0
2014-09-25 13:40:00,89.42,89.42,89.12,89.12,100400.0,84.8684,84.8684,84.5836,84.5836,100400.0
2014-09-25 13:45:00,89.12,89.12,88.95,88.97,130500.0,84.5836,84.5836,84.4223,84.4413,130500.0
2014-09-25 13:50:00,88.97,89.0,88.85,88.9,227700.0,84.4413,84.4698,84.3274,84.3748,227700.0
2014-09-25 13:55:00,88.9,88.95,88.78,88.82,207900.0,84.3748,84.4223,84.261,84.2989,207900.0
2014-09-25 14:00:00,88.82,88.85,88.66,88.77,368200.0,84.2989,84.3274,84.1471,84.2515,368200.0
2014-09-25 14:05:00,88.76,88.83,88.65,88.7,189700.0,84.242,84.3084,84.1376,84.185,189700.0
2014-09-25 14:10:00,88.69,88.97,88.68,88.89,142200.0,84.1755,84.4413,84.166,84.3654,142200.0
2014-09-25 14:15:00,88.89,88.9,88.75,88.8,187100.0,84.3654,84.3748,84.2325,84.2799,187100.0
2014-09-25 14:20:00,88.79,88.88,88.67,88.79,151200.0,84.2704,84.3559,84.1566,84.2704,151200.0
2014-09-25 14:25:00,88.79,88.93,88.75,88.89,174000.0,84.2704,84.4033,84.2325,84.3654,174000.0
2014-09-25 14:30:00,88.87,89.05,88.85,88.96,127600.0,84.3464,84.5172,84.3274,84.4318,127600.0
2014-09-25 14:35:00,88.97,89.18,88.96,89.11,189000.0,84.4413,84.6406,84.4318,84.5742,189000.0
2014-09-25 14:40:00,89.11,89.19,89.0,89.01,203500.0,84.5742,84.6501,84.4698,84.4792,203500.0
2014-09-25 14:45:00,89.01,89.2,88.93,89.2,248300.0,84.4792,84.6596,84.4033,84.6596,248300.0
2014-09-25 14:50:00,89.18,89.2,88.88,88.92,250200.0,84.6406,84.6596,84.3559,84.3938,250200.0
2014-09-25 14:55:00,88.93,89.1,88.88,89.03,236300.0,84.4033,84.5647,84.3559,84.4982,236300.0
2014-09-25 15:00:00,89.03,89.03,88.94,88.97,105800.0,84.4982,84.4982,84.4128,84.4413,105800.0
2014-09-25 15:05:00,88.95,89.01,88.95,88.95,280900.0,84.4223,84.4792,84.4223,84.4223,280900.0
2014-09-25 15:10:00,88.96,89.0,88.87,88.99,156300.0,84.4318,84.4698,84.3464,84.4603,156300.0
2014-09-25 15:15:00,88.97,89.0,88.93,88.98,90900.0,84.4413,84.4698,84.4033,84.4508,90900.0
2014-09-25 15:20:00,88.99,88.99,88.88,88.92,159200.0,84.4603,84.4603,84.3559,84.3938,159200.0
2014-09-25 15:25:00,88.92,88.94,88.86,88.88,223700.0,84.3938,84.4128,84.3369,84.3559,223700.0
2014-09-25 15:30:00,88.88,88.92,88.86,88.87,198100.0,84.3559,84.3938,84.3369,84.3464,198100.0
2014-09-25 15:35:00,88.86,89.08,88.86,89.04,252400.0,84.3369,84.5457,84.3369,84.5077,252400.0
2014-09-25 15:40:00,89.04,89.38,88.91,89.03,616900.0,84.5077,84.8304,84.3843,84.4982,616900.0
2014-09-25 15:45:00,89.04,89.07,88.9,89.0,597900.0,84.5077,84.5362,84.3748,84.4698,597900.0
2014-09-25 15:50:00,89.0,89.04,88.75,88.95,492800.0,84.4698,84.5077,84.2325,84.4223,492800.0
2014-09-25 15:55:00,88.95,88.96,88.7,88.75,814400.0,84.4223,84.4318,84.185,84.2325,814400.0
2014-09-26 09:30:00,89.73,89.87,89.45,89.47,596700.0,85.1626,85.2955,84.8968,84.9158,596700.0
2014-09-26 09:35:00,89.47,89.5,89.01,89.05,394400.0,84.9158,84.9443,84.4792,84.5172,394400.0
2014-09-26 09:40:00,89.02,89.04,88.75,88.98,375000.0,84.4887,84.5077,84.2325,84.4508,375000.0
2014-09-26 09:45:00,88.95,89.0,88.66,88.67,251200.0,84.4223,84.4698,84.1471,84.1566,251200.0
2014-09-26 09:50:00,88.67,88.94,88.67,88.87,232300.0,84.1566,84.4128,84.1566,84.3464,232300.0
2014-09-26 09:55:00,88.83,89.14,88.82,89.08,196700.0,84.3084,84.6026,84.2989,84.5457,196700.0
2014-09-26 10:00:00,89.05,89.69,89.03,89.51,416900.0,84.5172,85.1246,84.4982,84.9538,416900.0
2014-09-26 10:05:00,89.51,89.54,89.31,89.39,157800.0,84.9538,84.9823,84.764,84.8399,157800.0
2014-09-26 10:10:00,89.38,89.44,88.95,89.03,285300.0,84.8304,84.8874,84.4223,84.4982,285300.0
2014-09-26 10:15:00,89.05,89.12,88.8,88.84,352700.0,84.5172,84.5836,84.2799,84.3179,352700.0
2014-09-26 10:20:00,88.81,89.05,88.81,89.01,105800.0,84.2894,84.5172,84.2894,84.4792,105800.0
2014-09-26 10:25:00,89.0,89.24,88.97,89.23,147100.0,84.4698,84.6975,84.4413,84.688,147100.0
2014-09-26 10:30:00,89.22,89.37,89.05,89.29,179800.0,84.6786,84.8209,84.5172,84.745,179800.0
2014-09-26 10:35:00,89.32,89.43,89.29,89.34,137500.0,84.7735,84.8779,84.745,84.7924,137500.0
2014-09-26 10:40:00,89.33,89.43,89.3,89.35,117300.0,84.783,84.8779,84.7545,84.8019,117300.0
2014-09-26 10:45:00,89.37,89.39,88.9,89.1,273900.0,84.8209,84.8399,84.3748,84.5647,273900.0
2014-09-26 10:50:00,89.09,89.22,89.0,89.2,128800.0,84.5552,84.6786,84.4698,84.6596,128800.0
2014-09-26 10:55:00,89.2,89.34,89.2,89.33,99700.0,84.6596,84.7924,84.6596,84.783,99700.0
2014-09-26 11:00:00,89.33,89.5,89.32,89.46,140200.0,84.783,84.9443,84.7735,84.9063,140200.0
2014-09-26 11:05:00,89.47,89.6,89.44,89.59,229700.0,84.9158,85.0392,84.8874,85.0297,229700.0
2014-09-26 11:10:00,89.6,89.65,89.25,89.35,108900.0,85.0392,85.0867,84.707,84.8019,108900.0
2014-09-26 11:15:00,89.33,89.39,89.14,89.39,96600.0,84.783,84.8399,84.6026,84.8399,96600.0
2014-09-26 11:20:00,89.39,89.69,89.38,89.5,191400.0,84.8399,85.1246,84.8304,84.9443,191400.0
2014-09-26 11:25:00,89.54,89.79,89.5,89.79,168500.0,84.9823,85.2195,84.9443,85.2195,168500.0
2014-09-26 11:30:00,89.78,89.88,89.63,89.84,349700.0,85.21,85.305,85.0677,85.267,349700.0
2014-09-26 11:35:00,89.88,89.9,89.65,89.74,156600.0,85.305,85.3239,85.0867,85.1721,156600.0
2014-09-26 11:40:00,89.74,89.91,89.73,89.8,143800.0,85.1721,85.3334,85.1626,85.229,143800.0
2014-09-26 11:45:00,89.8,89.91,89.75,89.87,145900.0,85.229,85.3334,85.1816,85.2955,145900.0
2014-09-26 11:50:00,89.87,90.0,89.86,89.99,500200.0,85.2955,85.4189,85.286,85.4094,500200.0
2014-09-26 11:55:00,89.99,89.99,89.83,89.95,160900.0,85.4094,85.4094,85.2575,85.3714,160900.0
2014-09-26 12:00:00,89.95,89.95,89.83,89.91,103800.0,85.3714,85.3714,85.2575,85.3334,103800.0
2014-09-26 12:05:00,89.9,89.93,89.82,89.89,88000.0,85.3239,85.3524,85.248,85.3145,88000.0
2014-09-26 12:10:00,89.88,90.1,89.84,89.99,527800.0,85.305,85.5138,85.267,85.4094,527800.0
2014-09-26 12:15:00,90.0,90.03,89.84,89.98,292700.0,85.4189,85.4473,85.267,85.3999,292700.0
2014-09-26 12:20:00,89.98,89.99,89.21,89.68,503100.0,85.3999,85.4094,84.6691,85.1151,503100.0
2014-09-26 12:25:00,89.68,89.7,89.55,89.62,159400.0,85.1151,85.1341,84.9918,85.0582,159400.0
2014-09-26 12:30:00,89.6,89.6,88.7,89.03,467100.0,85.0392,85.0392,84.185,84.4982,467100.0
2014-09-26 12:35:00,89.03,89.27,88.9,89.2,218300.0,84.4982,84.726,84.3748,84.6596,218300.0
2014-09-26 12:40:00,89.2,89.4,89.15,89.35,133800.0,84.6596,84.8494,84.6121,84.8019,133800.0
2014-09-26 12:45:00,89.38,89.38,89.11,89.13,119200.0,84.8304,84.8304,84.5742,84.5931,119200.0
2014-09-26 12:50:00,89.11,89.39,89.08,89.34,131500.0,84.5742,84.8399,84.5457,84.7924,131500.0
2014-09-26 12:55:00,89.33,89.39,89.31,89.35,85200.0,84.783,84.8399,84.764,84.8019,85200.0
2014-09-26 13:00:00,89.34,89.35,89.16,89.2,71800.0,84.7924,84.8019,84.6216,84.6596,71800.0
2014-09-26 13:05:00,89.19,89.21,88.97,89.19,130500.0,84.6501,84.6691,84.4413,84.6501,130500.0
2014-09-26 13:10:00,89.19,89.35,89.17,89.34,116100.0,84.6501,84.8019,84.6311,84.7924,116100.0
2014-09-26 13:15:00,89.33,89.81,89.25,89.75,308800.0,84.783,85.2385,84.707,85.1816,308800.0
2014-09-26 13:20:00,89.75,89.79,89.61,89.74,138700.0,85.1816,85.2195,85.0487,85.1721,138700.0
2014-09-26 13:25:00,89.73,89.77,89.41,89.54,126200.0,85.1626,85.2006,84.8589,84.9823,126200.0
2014-09-26 13:30:00,89.54,89.56,89.47,89.54,64400.0,84.9823,85.0012,84.9158,84.9823,64400.0
2014-09-26 13:35:00,89.54,89.62,89.4,89.49,103500.0,84.9823,85.0582,84.8494,84.9348,103500.0
2014-09-26 13:40:00,89.49,89.49,89.2,89.23,145300.0,84.9348,84.9348,84.6596,84.688,145300.0
2014-09-26 13:45:00,89.23,89.29,89.05,89.11,271400.0,84.688,84.745,84.5172,84.5742,271400.0
2014-09-26 13:50:00,89.11,89.29,89.1,89.24,183700.0,84.5742,84.745,84.5647,84.6975,183700.0
2014-09-26 13:55:00,89.23,89.29,89.07,89.19,118200.0,84.688,84.745,84.5362,84.6501,118200.0
2014-09-26 14:00:00,89.22,89.48,89.17,89.48,186800.0,84.6786,84.9253,84.6311,84.9253,186800.0
2014-09-26 14:05:00,89.47,89.49,89.31,89.32,120700.0,84.9158,84.9348,84.764,84.7735,120700.0
2014-09-26 14:10:00,89.34,89.48,89.34,89.47,132800.0,84.7924,84.9253,84.7924,84.9158,132800.0
2014-09-26 14:15:00,89.46,89.55,89.25,89.49,138100.0,84.9063,84.9918,84.707,84.9348,138100.0
2014-09-26 14:20:00,89.49,89.59,89.39,89.43,149700.0,84.9348,85.0297,84.8399,84.8779,149700.0
2014-09-26 14:25:00,89.41,89.49,89.31,89.34,85700.0,84.8589,84.9348,84.764,84.7924,85700.0
2014-09-26 14:30:00,89.33,89.65,89.31,89.64,136400.0,84.783,85.0867,84.764,85.0772,136400.0
2014-09-26 14:35:00,89.64,89.74,89.52,89.6,190900.0,85.0772,85.1721,84.9633,85.0392,190900.0
2014-09-26 14:40:00,89.59,89.78,89.57,89.72,153800.0,85.0297,85.21,85.0107,85.1531,153800.0
2014-09-26 14:45:00,89.69,90.0,89.69,89.99,278100.0,85.1246,85.4189,85.1246,85.4094,278100.0
2014-09-26 14:50:00,89.98,90.0,89.76,89.87,310500.0,85.3999,85.4189,85.1911,85.2955,310500.0
2014-09-26 14:55:00,89.83,89.93,89.75,89.76,186100.0,85.2575,85.3524,85.1816,85.1911,186100.0
2014-09-26 15:00:00,89.76,89.77,89.53,89.69,183500.0,85.1911,85.2006,84.9728,85.1246,183500.0
2014-09-26 15:05:00,89.69,89.9,89.68,89.81,104000.0,85.1246,85.3239,85.1151,85.2385,104000.0
2014-09-26 15:10:00,89.8,89.85,89.71,89.71,123500.0,85.229,85.2765,85.1436,85.1436,123500.0
2014-09-26 15:15:00,89.73,89.76,89.48,89.6,154600.0,85.1626,85.1911,84.9253,85.0392,154600.0
2014-09-26 15:20:00,89.6,89.78,89.45,89.78,178100.0,85.0392,85.21,84.8968,85.21,178100.0
2014-09-26 15:25:00,89.78,89.8,89.6,89.77,119900.0,85.21,85.229,85.0392,85.2006,119900.0
2014-09-26 15:30:00,89.77,89.78,89.55,89.7,132600.0,85.2006,85.21,84.9918,85.1341,132600.0
2014-09-26 15:35:00,89.7,89.77,89.65,89.76,125000.0,85.1341,85.2006,85.0867,85.1911,125000.0
2014-09-26 15:40:00,89.75,90.0,89.7,89.98,239000.0,85.1816,85.4189,85.1341,85.3999,239000.0
2014-09-26 15:45:00,89.98,90.1,89.74,89.98,594800.0,85.3999,85.5138,85.1721,85.3999,594800.0
2014-09-26 15:50:00,89.98,90.2,89.91,90.0,607100.0,85.3999,85.6087,85.3334,85.4189,607100.0
2014-09-26 15:55:00,90.0,90.25,89.84,90.23,736000.0,85.4189,85.6561,85.267,85.6371,736000.0
2014-09-29 09:30:00,89.62,89.7,89.27,89.53,1380700.0,85.0582,85.1341,84.726,84.9728,1380700.0
2014-09-29 09:35:00,89.55,89.65,88.82,88.88,889500.0,84.9918,85.0867,84.2989,84.3559,889500.0
2014-09-29 09:40:00,88.88,88.91,88.08,88.39,1212200.0,84.3559,84.3843,83.5966,83.8908,1212200.0
2014-09-29 09:45:00,88.35,88.69,88.05,88.17,758900.0,83.8528,84.1755,83.5681,83.682,758900.0
2014-09-29 09:50:00,88.14,88.36,88.02,88.19,596900.0,83.6535,83.8623,83.5396,83.701,596900.0
2014-09-29 09:55:00,88.17,88.47,88.09,88.43,606900.0,83.682,83.9667,83.6061,83.9288,606900.0
2014-09-29 10:00:00,88.47,88.59,88.19,88.45,585200.0,83.9667,84.0806,83.701,83.9477,585200.0
2014-09-29 10:05:00,88.47,88.77,88.38,88.72,505800.0,83.9667,84.2515,83.8813,84.204,505800.0
2014-09-29 10:10:00,88.75,89.22,88.67,89.04,652300.0,84.2325,84.6786,84.1566,84.5077,652300.0
2014-09-29 10:15:00,89.11,89.5,89.08,89.35,601100.0,84.5742,84.9443,84.5457,84.8019,601100.0
2014-09-29 10:20:00,89.36,89.45,89.08,89.16,337800.0,84.8114,84.8968,84.5457,84.6216,337800.0
2014-09-29 10:25:00,89.17,89.28,88.95,89.09,371300.0,84.6311,84.7355,84.4223,84.5552,371300.0
2014-09-29 10:30:00,89.02,89.23,88.95,89.16,275800.0,84.4887,84.688,84.4223,84.6216,275800.0
2014-09-29 10:35:00,89.15,89.15,88.76,88.88,486100.0,84.6121,84.6121,84.242,84.3559,486100.0
2014-09-29 10:40:00,88.87,88.97,88.65,88.91,397700.0,84.3464,84.4413,84.1376,84.3843,397700.0
2014-09-29 10:45:00,88.89,88.96,88.8,88.95,297400.0,84.3654,84.4318,84.2799,84.4223,297400.0
2014-09-29 10:50:00,88.93,89.15,88.9,89.03,367400.0,84.4033,84.6121,84.3748,84.4982,367400.0
2014-09-29 10:55:00,89.01,89.05,88.8,88.9,236600.0,84.4792,84.5172,84.2799,84.3748,236600.0
2014-09-29 11:00:00,88.9,88.95,88.78,88.78,160300.0,84.3748,84.4223,84.261,84.261,160300.0
2014-09-29 11:05:00,88.78,88.94,88.65,88.9,180800.0,84.261,84.4128,84.1376,84.3748,180800.0
2014-09-29 11:10:00,88.88,89.07,88.8,88.94,234400.0,84.3559,84.5362,84.2799,84.4128,234400.0
2014-09-29 11:15:00,88.91,89.07,88.83,88.92,240600.0,84.3843,84.5362,84.3084,84.3938,240600.0
2014-09-29 11:20:00,88.97,89.15,88.92,89.04,292100.0,84.4413,84.6121,84.3938,84.5077,292100.0
2014-09-29 11:25:00,89.04,89.05,88.9,89.0,189200.0,84.5077,84.5172,84.3748,84.4698,189200.0
2014-09-29 11:30:00,89.03,89.04,88.9,88.98,149100.0,84.4982,84.5077,84.3748,84.4508,149100.0
2014-09-29 11:35:00,88.98,89.09,88.93,88.96,153700.0,84.4508,84.5552,84.4033,84.4318,153700.0
2014-09-29 11:40:00,88.96,89.06,88.92,89.05,145400.0,84.4318,84.5267,84.3938,84.5172,145400.0
2014-09-29 11:45:00,89.05,89.12,89.02,89.09,156600.0,84.5172,84.5836,84.4887,84.5552,156600.0
2014-09-29 11:50:00,89.05,89.11,88.93,89.1,199400.0,84.5172,84.5742,84.4033,84.5647,199400.0
2014-09-29 11:55:00,89.11,89.13,88.92,89.1,219500.0,84.5742,84.5931,84.3938,84.5647,219500.0
2014-09-29 12:00:00,89.12,89.15,89.0,89.0,211300.0,84.5836,84.6121,84.4698,84.4698,211300.0
2014-09-29 12:05:00,89.0,89.08,89.0,89.08,143000.0,84.4698,84.5457,84.4698,84.5457,143000.0
2014-09-29 12:10:00,89.08,89.09,88.76,88.87,448500.0,84.5457,84.5552,84.242,84.3464,448500.0
2014-09-29 12:15:00,88.87,88.97,88.81,88.89,138500.0,84.3464,84.4413,84.2894,84.3654,138500.0
2014-09-29 12:20:00,88.89,88.9,88.76,88.87,138800.0,84.3654,84.3748,84.242,84.3464,138800.0
2014-09-29 12:25:00,88.87,88.88,88.7,88.84,221500.0,84.3464,84.3559,84.185,84.3179,221500.0
2014-09-29 12:30:00,88.83,88.86,88.68,88.75,94100.0,84.3084,84.3369,84.166,84.2325,94100.0
2014-09-29 12:35:00,88.75,88.82,88.69,88.8,128500.0,84.2325,84.2989,84.1755,84.2799,128500.0
2014-09-29 12:40:00,88.8,88.98,88.75,88.97,181700.0,84.2799,84.4508,84.2325,84.4413,181700.0
2014-09-29 12:45:00,88.97,88.97,88.85,88.91,109100.0,84.4413,84.4413,84.3274,84.3843,109100.0
2014-09-29 12:50:00,88.92,88.97,88.8,88.83,97700.0,84.3938,84.4413,84.2799,84.3084,97700.0
2014-09-29 12:55:00,88.8,88.89,88.78,88.83,74300.0,84.2799,84.3654,84.261,84.3084,74300.0
2014-09-29 13:00:00,88.85,88.89,88.8,88.88,97800.0,84.3274,84.3654,84.2799,84.3559,97800.0
2014-09-29 13:05:00,88.89,88.89,88.78,88.82,71700.0,84.3654,84.3654,84.261,84.2989,71700.0
2014-09-29 13:10:00,88.82,88.87,88.76,88.8,77500.0,84.2989,84.3464,84.242,84.2799,77500.0
2014-09-29 13:15:00,88.77,88.93,88.75,88.83,93400.0,84.2515,84.4033,84.2325,84.3084,93400.0
2014-09-29 13:20:00,88.84,88.86,88.82,88.86,49100.0,84.3179,84.3369,84.2989,84.3369,49100.0
2014-09-29 13:25:00,88.87,88.9,88.86,88.87,84700.0,84.3464,84.3748,84.3369,84.3464,84700.0
2014-09-29 13:30:00,88.89,88.9,88.87,88.88,84000.0,84.3654,84.3748,84.3464,84.3559,84000.0
2014-09-29 13:35:00,88.88,88.93,88.84,88.89,193700.0,84.3559,84.4033,84.3179,84.3654,193700.0
2014-09-29 13:40:00,88.87,88.9,88.81,88.82,73300.0,84.3464,84.3748,84.2894,84.2989,73300.0
2014-09-29 13:45:00,88.81,88.84,88.77,88.8,97800.0,84.2894,84.3179,84.2515,84.2799,97800.0
2014-09-29 13:50:00,88.83,88.85,88.77,88.77,56400.0,84.3084,84.3274,84.2515,84.2515,56400.0
2014-09-29 13:55:00,88.77,88.9,88.77,88.81,93400.0,84.2515,84.3748,84.2515,84.2894,93400.0
2014-09-29 14:00:00,88.81,88.81,88.74,88.74,132800.0,84.2894,84.2894,84.223,84.223,132800.0
2014-09-29 14:05:00,88.74,88.8,88.73,88.78,110800.0,84.223,84.2799,84.2135,84.261,110800.0
2014-09-29 14:10:00,88.78,88.78,88.71,88.73,84500.0,84.261,84.261,84.1945,84.2135,84500.0
2014-09-29 14:15:00,88.72,88.76,88.6,88.67,129500.0,84.204,84.242,84.0901,84.1566,129500.0
2014-09-29 14:20:00,88.66,88.74,88.66,88.71,84100.0,84.1471,84.223,84.1471,84.1945,84100.0
2014-09-29 14:25:00,88.7,88.86,88.7,88.8,107900.0,84.185,84.3369,84.185,84.2799,107900.0
2014-09-29 14:30:00,88.79,88.85,88.71,88.85,100600.0,84.2704,84.3274,84.1945,84.3274,100600.0
2014-09-29 14:35:00,88.83,88.83,88.75,88.76,79200.0,84.3084,84.3084,84.2325,84.242,79200.0
2014-09-29 14:40:00,88.76,88.85,88.71,88.8,128400.0,84.242,84.3274,84.1945,84.2799,128400.0
2014-09-29 14:45:00,88.79,88.8,88.72,88.77,59700.0,84.2704,84.2799,84.204,84.2515,59700.0
2014-09-29 14:50:00,88.77,88.83,88.77,88.79,66400.0,84.2515,84.3084,84.2515,84.2704,66400.0
2014-09-29 14:55:00,88.8,88.81,88.74,88.77,68600.0,84.2799,84.2894,84.223,84.2515,68600.0
2014-09-29 15:00:00,88.77,88.84,88.76,88.81,108500.0,84.2515,84.3179,84.242,84.2894,108500.0
2014-09-29 15:05:00,88.81,88.83,88.8,88.81,109800.0,84.2894,84.3084,84.2799,84.2894,109800.0
2014-09-29 15:10:00,88.8,88.9,88.79,88.9,253600.0,84.2799,84.3748,84.2704,84.3748,253600.0
2014-09-29 15:15:00,88.9,88.92,88.8,88.83,136200.0,84.3748,84.3938,84.2799,84.3084,136200.0
2014-09-29 15:20:00,88.83,88.84,88.81,88.81,71500.0,84.3084,84.3179,84.2894,84.2894,71500.0
2014-09-29 15:25:00,88.81,88.82,88.77,88.78,219100.0,84.2894,84.2989,84.2515,84.261,219100.0
2014-09-29 15:30:00,88.79,88.85,88.77,88.8,138400.0,84.2704,84.3274,84.2515,84.2799,138400.0
2014-09-29 15:35:00,88.8,88.85,88.78,88.79,151000.0,84.2799,84.3274,84.261,84.2704,151000.0
2014-09-29 15:40:00,88.79,88.8,88.71,88.72,195500.0,84.2704,84.2799,84.1945,84.204,195500.0
2014-09-29 15:45:00,88.71,88.72,88.6,88.6,196700.0,84.1945,84.204,84.0901,84.0901,196700.0
2014-09-29 15:50:00,88.61,88.72,88.52,88.67,391400.0,84.0996,84.204,84.0142,84.1566,391400.0
2014-09-29 15:55:00,88.67,88.75,88.59,88.7,658300.0,84.1566,84.2325,84.0806,84.185,658300.0
2014-09-30 09:30:00,89.0,89.42,88.9,89.2,1033100.0,84.4698,84.8684,84.3748,84.6596,1033100.0
2014-09-30 09:35:00,89.22,89.41,89.2,89.27,622200.0,84.6786,84.8589,84.6596,84.726,622200.0
2014-09-30 09:40:00,89.25,89.58,89.02,89.18,625800.0,84.707,85.0202,84.4887,84.6406,625800.0
2014-09-30 09:45:00,89.17,89.87,89.17,89.85,524700.0,84.6311,85.2955,84.6311,85.2765,524700.0
2014-09-30 09:50:00,89.85,90.46,89.67,90.46,1354100.0,85.2765,85.8554,85.1056,85.8554,1354100.0
2014-09-30 09:55:00,90.46,90.88,90.1,90.21,1142000.0,85.8554,86.2541,85.5138,85.6182,1142000.0
2014-09-30 10:00:00,90.17,90.26,89.7,89.82,666200.0,85.5802,85.6656,85.1341,85.248,666200.0
2014-09-30 10:05:00,89.85,90.34,89.75,90.24,464800.0,85.2765,85.7415,85.1816,85.6466,464800.0
2014-09-30 10:10:00,90.25,90.5,90.13,90.33,586400.0,85.6561,85.8934,85.5422,85.7321,586400.0
2014-09-30 10:15:00,90.32,90.5,90.09,90.11,295600.0,85.7226,85.8934,85.5043,85.5233,295600.0
2014-09-30 10:20:00,90.12,90.31,89.92,90.0,226100.0,85.5327,85.7131,85.3429,85.4189,226100.0
2014-09-30 10:25:00,89.99,90.19,89.96,90.14,160900.0,85.4094,85.5992,85.3809,85.5517,160900.0
2014-09-30 10:30:00,90.14,90.5,90.07,90.5,345600.0,85.5517,85.8934,85.4853,85.8934,345600.0
2014-09-30 10:35:00,90.5,90.64,90.2,90.25,418000.0,85.8934,86.0263,85.6087,85.6561,418000.0
2014-09-30 10:40:00,90.26,90.46,90.15,90.37,238500.0,85.6656,85.8554,85.5612,85.77,238500.0
2014-09-30 10:45:00,90.37,90.39,90.21,90.24,156200.0,85.77,85.789,85.6182,85.6466,156200.0
2014-09-30 10:50:00,90.24,90.37,90.21,90.31,171100.0,85.6466,85.77,85.6182,85.7131,171100.0
2014-09-30 10:55:00,90.32,90.37,90.23,90.25,157300.0,85.7226,85.77,85.6371,85.6561,157300.0
2014-09-30 11:00:00,90.24,90.29,90.05,90.15,195400.0,85.6466,85.6941,85.4663,85.5612,195400.0
2014-09-30 11:05:00,90.16,90.29,90.07,90.1,255000.0,85.5707,85.6941,85.4853,85.5138,255000.0
2014-09-30 11:10:00,90.08,90.17,90.01,90.07,141200.0,85.4948,85.5802,85.4283,85.4853,141200.0
2014-09-30 11:15:00,90.08,90.08,89.73,89.98,296400.0,85.4948,85.4948,85.1626,85.3999,296400.0
2014-09-30 11:20:00,89.97,89.99,89.8,89.98,204500.0,85.3904,85.4094,85.229,85.3999,204500.0
2014-09-30 11:25:00,89.98,90.25,89.93,90.24,256400.0,85.3999,85.6561,85.3524,85.6466,256400.0
2014-09-30 11:30:00,90.24,90.25,90.07,90.19,138100.0,85.6466,85.6561,85.4853,85.5992,138100.0
2014-09-30 11:35:00,90.19,90.19,90.1,90.17,109000.0,85.5992,85.5992,85.5138,85.5802,109000.0
2014-09-30 11:40:00,90.16,90.17,89.92,89.99,144700.0,85.5707,85.5802,85.3429,85.4094,144700.0
2014-09-30 11:45:00,90.0,90.06,89.98,90.05,71900.0,85.4189,85.4758,85.3999,85.4663,71900.0
2014-09-30 11:50:00,90.05,90.09,89.97,90.0,95800.0,85.4663,85.5043,85.3904,85.4189,95800.0
2014-09-30 11:55:00,90.0,90.0,89.7,89.75,272000.0,85.4189,85.4189,85.1341,85.1816,272000.0
2014-09-30 12:00:00,89.75,89.8,89.6,89.79,198100.0,85.1816,85.229,85.0392,85.2195,198100.0
2014-09-30 12:05:00,89.79,89.93,89.79,89.85,116700.0,85.2195,85.3524,85.2195,85.2765,116700.0
2014-09-30 12:10:00,89.85,89.96,89.85,89.96,83400.0,85.2765,85.3809,85.2765,85.3809,83400.0
2014-09-30 12:15:00,89.96,89.97,89.89,89.91,60000.0,85.3809,85.3904,85.3145,85.3334,60000.0
2014-09-30 12:20:00,89.92,89.95,89.8,89.87,86900.0,85.3429,85.3714,85.229,85.2955,86900.0
2014-09-30 12:25:00,89.86,89.88,89.55,89.61,150100.0,85.286,85.305,84.9918,85.0487,150100.0
2014-09-30 12:30:00,89.61,89.77,89.5,89.76,249600.0,85.0487,85.2006,84.9443,85.1911,249600.0
2014-09-30 12:35:00,89.76,89.79,89.5,89.54,175100.0,85.1911,85.2195,84.9443,84.9823,175100.0
2014-09-30 12:40:00,89.54,89.59,89.4,89.49,186100.0,84.9823,85.0297,84.8494,84.9348,186100.0
2014-09-30 12:45:00,89.49,89.57,89.46,89.56,149900.0,84.9348,85.0107,84.9063,85.0012,149900.0
2014-09-30 12:50:00,89.53,89.57,89.45,89.5,78600.0,84.9728,85.0107,84.8968,84.9443,78600.0
2014-09-30 12:55:00,89.5,89.53,89.49,89.49,92000.0,84.9443,84.9728,84.9348,84.9348,92000.0
2014-09-30 13:00:00,89.5,89.52,89.49,89.5,95600.0,84.9443,84.9633,84.9348,84.9443,95600.0
2014-09-30 13:05:00,89.5,89.53,89.2,89.24,266700.0,84.9443,84.9728,84.6596,84.6975,266700.0
2014-09-30 13:10:00,89.26,89.5,89.13,89.42,185000.0,84.7165,84.9443,84.5931,84.8684,185000.0
2014-09-30 13:15:00,89.42,89.46,89.36,89.41,84200.0,84.8684,84.9063,84.8114,84.8589,84200.0
2014-09-30 13:20:00,89.4,89.41,89.32,89.39,43900.0,84.8494,84.8589,84.7735,84.8399,43900.0
2014-09-30 13:25:00,89.38,89.41,89.21,89.21,71800.0,84.8304,84.8589,84.6691,84.6691,71800.0
2014-09-30 13:30:00,89.21,89.27,89.11,89.15,246800.0,84.6691,84.726,84.5742,84.6121,246800.0
2014-09-30 13:35:00,89.14,89.16,89.0,89.1,209900.0,84.6026,84.6216,84.4698,84.5647,209900.0
2014-09-30 13:40:00,89.09,89.17,89.0,89.0,208000.0,84.5552,84.6311,84.4698,84.4698,208000.0
2014-09-30 13:45:00,89.03,89.1,88.8,88.88,372200.0,84.4982,84.5647,84.2799,84.3559,372200.0
2014-09-30 13:50:00,88.88,89.0,88.81,88.94,151600.0,84.3559,84.4698,84.2894,84.4128,151600.0
2014-09-30 13:55:00,88.94,89.08,88.91,89.07,87200.0,84.4128,84.5457,84.3843,84.5362,87200.0
2014-09-30 14:00:00,89.07,89.09,88.8,88.85,164000.0,84.5362,84.5552,84.2799,84.3274,164000.0
2014-09-30 14:05:00,88.85,88.96,88.81,88.94,129400.0,84.3274,84.4318,84.2894,84.4128,129400.0
2014-09-30 14:10:00,88.94,89.07,88.93,89.02,118100.0,84.4128,84.5362,84.4033,84.4887,118100.0
2014-09-30 14:15:00,89.02,89.02,88.91,88.94,139500.0,84.4887,84.4887,84.3843,84.4128,139500.0
2014-09-30 14:20:00,88.94,88.97,88.64,88.72,299400.0,84.4128,84.4413,84.1281,84.204,299400.0
2014-09-30 14:25:00,88.73,88.77,88.46,88.77,483000.0,84.2135,84.2515,83.9572,84.2515,483000.0
2014-09-30 14:30:00,88.76,88.94,88.75,88.9,178000.0,84.242,84.4128,84.2325,84.3748,178000.0
2014-09-30 14:35:00,88.9,89.1,88.89,88.99,201100.0,84.3748,84.5647,84.3654,84.4603,201100.0
2014-09-30 14:40:00,88.99,89.04,88.91,88.91,149100.0,84.4603,84.5077,84.3843,84.3843,149100.0
2014-09-30 14:45:00,88.92,88.99,88.82,88.97,165600.0,84.3938,84.4603,84.2989,84.4413,165600.0
2014-09-30 14:50:00,88.97,88.99,88.89,88.94,165300.0,84.4413,84.4603,84.3654,84.4128,165300.0
2014-09-30 14:55:00,88.93,89.15,88.93,89.09,207500.0,84.4033,84.6121,84.4033,84.5552,207500.0
2014-09-30 15:00:00,89.1,89.14,88.95,89.0,183600.0,84.5647,84.6026,84.4223,84.4698,183600.0
2014-09-30 15:05:00,89.0,89.0,88.75,88.78,229900.0,84.4698,84.4698,84.2325,84.261,229900.0
2014-09-30 15:10:00,88.76,88.86,88.65,88.83,214100.0,84.242,84.3369,84.1376,84.3084,214100.0
2014-09-30 15:15:00,88.86,88.92,88.84,88.9,135400.0,84.3369,84.3938,84.3179,84.3748,135400.0
2014-09-30 15:20:00,88.89,88.9,88.63,88.72,400700.0,84.3654,84.3748,84.1186,84.204,400700.0
2014-09-30 15:25:00,88.71,88.88,88.7,88.87,238700.0,84.1945,84.3559,84.185,84.3464,238700.0
2014-09-30 15:30:00,88.86,88.92,88.68,88.75,335000.0,84.3369,84.3938,84.166,84.2325,335000.0
2014-09-30 15:35:00,88.75,89.09,88.74,88.99,365300.0,84.2325,84.5552,84.223,84.4603,365300.0
2014-09-30 15:40:00,89.0,89.09,88.87,88.92,288600.0,84.4698,84.5552,84.3464,84.3938,288600.0
2014-09-30 15:45:00,88.91,88.91,88.73,88.81,391000.0,84.3843,84.3843,84.2135,84.2894,391000.0
2014-09-30 15:50:00,88.8,88.94,88.72,88.75,496700.0,84.2799,84.4128,84.204,84.2325,496700.0
2014-09-30 15:55:00,88.75,88.85,88.56,88.59,966400.0,84.2325,84.3274,84.0521,84.0806,966400.0
2014-10-01 09:30:00,88.7,88.94,88.56,88.67,357300.0,84.185,84.4128,84.0521,84.1566,357300.0
2014-10-01 09:35:00,88.67,88.73,87.5,87.64,1165900.0,84.1566,84.2135,83.0461,83.179,1165900.0
2014-10-01 09:40:00,87.61,87.7,86.75,87.17,1428900.0,83.1505,83.2359,82.3343,82.7329,1428900.0
2014-10-01 09:45:00,87.26,87.38,86.9,87.25,647500.0,82.8183,82.9322,82.4766,82.8088,647500.0
2014-10-01 09:50:00,87.28,87.47,87.0,87.03,708300.0,82.8373,83.0176,82.5716,82.6,708300.0
2014-10-01 09:55:00,87.02,87.15,86.7,87.07,863400.0,82.5905,82.7139,82.2868,82.638,863400.0
2014-10-01 10:00:00,87.02,87.1,86.82,87.0,756100.0,82.5905,82.6665,82.4007,82.5716,756100.0
2014-10-01 10:05:00,87.0,87.24,87.0,87.03,424600.0,82.5716,82.7993,82.5716,82.6,424600.0
2014-10-01 10:10:00,87.04,87.1,86.65,86.67,677200.0,82.6095,82.6665,82.2394,82.2584,677200.0
2014-10-01 10:15:00,86.67,87.08,86.64,86.93,399300.0,82.2584,82.6475,82.2299,82.5051,399300.0
2014-10-01 10:20:00,86.92,86.93,86.7,86.73,270400.0,82.4956,82.5051,82.2868,82.3153,270400.0
2014-10-01 10:25:00,86.73,86.85,86.1,86.24,977500.0,82.3153,82.4292,81.7174,81.8502,977500.0
2014-10-01 10:30:00,86.25,86.3,86.05,86.25,732700.0,81.8597,81.9072,81.6699,81.8597,732700.0
2014-10-01 10:35:00,86.26,86.29,86.04,86.05,348700.0,81.8692,81.8977,81.6604,81.6699,348700.0
2014-10-01 10:40:00,86.06,86.29,86.05,86.2,353300.0,81.6794,81.8977,81.6699,81.8123,353300.0
2014-10-01 10:45:00,86.18,86.35,86.08,86.18,543100.0,81.7933,81.9546,81.6984,81.7933,543100.0
2014-10-01 10:50:00,86.17,86.38,86.05,86.36,351700.0,81.7838,81.9831,81.6699,81.9641,351700.0
2014-10-01 10:55:00,86.35,86.43,86.22,86.37,536500.0,81.9546,82.0306,81.8313,81.9736,536500.0
2014-10-01 11:00:00,86.38,86.58,86.36,86.47,480700.0,81.9831,82.1729,81.9641,82.0685,480700.0
2014-10-01 11:05:00,86.47,86.77,86.47,86.65,339500.0,82.0685,82.3533,82.0685,82.2394,339500.0
2014-10-01 11:10:00,86.65,86.66,86.45,86.46,260700.0,82.2394,82.2489,82.0496,82.059,260700.0
2014-10-01 11:15:00,86.47,86.6,86.43,86.48,226100.0,82.0685,82.1919,82.0306,82.078,226100.0
2014-10-01 11:20:00,86.5,86.76,86.48,86.61,185900.0,82.097,82.3438,82.078,82.2014,185900.0
2014-10-01 11:25:00,86.61,86.64,86.25,86.33,352800.0,82.2014,82.2299,81.8597,81.9357,352800.0
2014-10-01 11:30:00,86.33,86.37,86.13,86.22,284000.0,81.9357,81.9736,81.7458,81.8313,284000.0
2014-10-01 11:35:00,86.22,86.29,86.13,86.22,173600.0,81.8313,81.8977,81.7458,81.8313,173600.0
2014-10-01 11:40:00,86.2,86.38,86.2,86.3,147300.0,81.8123,81.9831,81.8123,81.9072,147300.0
2014-10-01 11:45:00,86.29,86.36,86.23,86.29,93600.0,81.8977,81.9641,81.8408,81.8977,93600.0
2014-10-01 11:50:00,86.3,86.3,86.25,86.28,74400.0,81.9072,81.9072,81.8597,81.8882,74400.0
2014-10-01 11:55:00,86.27,86.29,86.2,86.26,160700.0,81.8787,81.8977,81.8123,81.8692,160700.0
2014-10-01 12:00:00,86.26,86.39,86.26,86.38,146700.0,81.8692,81.9926,81.8692,81.9831,146700.0
2014-10-01 12:05:00,86.38,86.63,86.37,86.53,226700.0,81.9831,82.2204,81.9736,82.1255,226700.0
2014-10-01 12:10:00,86.53,86.63,86.5,86.54,113700.0,82.1255,82.2204,82.097,82.135,113700.0
2014-10-01 12:15:00,86.55,86.7,86.55,86.6,121900.0,82.1445,82.2868,82.1445,82.1919,121900.0
2014-10-01 12:20:00,86.6,86.78,86.56,86.78,221200.0,82.1919,82.3628,82.154,82.3628,221200.0
2014-10-01 12:25:00,86.77,86.78,86.56,86.6,140300.0,82.3533,82.3628,82.154,82.1919,140300.0
2014-10-01 12:30:00,86.6,86.6,86.5,86.52,112600.0,82.1919,82.1919,82.097,82.116,112600.0
2014-10-01 12:35:00,86.51,86.8,86.5,86.72,155700.0,82.1065,82.3817,82.097,82.3058,155700.0
2014-10-01 12:40:00,86.72,87.0,86.58,86.65,158100.0,82.3058,82.5716,82.1729,82.2394,158100.0
2014-10-01 12:45:00,86.65,86.67,86.5,86.53,88500.0,82.2394,82.2584,82.097,82.1255,88500.0
2014-10-01 12:50:00,86.51,86.59,86.48,86.56,196800.0,82.1065,82.1824,82.078,82.154,196800.0
2014-10-01 12:55:00,86.55,86.58,86.4,86.48,119700.0,82.1445,82.1729,82.0021,82.078,119700.0
2014-10-01 13:00:00,86.45,86.65,86.45,86.64,153300.0,82.0496,82.2394,82.0496,82.2299,153300.0
2014-10-01 13:05:00,86.65,86.65,86.46,86.49,86500.0,82.2394,82.2394,82.059,82.0875,86500.0
2014-10-01 13:10:00,86.49,86.54,86.41,86.47,126600.0,82.0875,82.135,82.0116,82.0685,126600.0
2014-10-01 13:15:00,86.48,86.54,86.41,86.53,87000.0,82.078,82.135,82.0116,82.1255,87000.0
2014-10-01 13:20:00,86.54,86.57,86.48,86.56,51300.0,82.135,82.1634,82.078,82.154,51300.0
2014-10-01 13:25:00,86.56,86.57,86.49,86.49,74200.0,82.154,82.1634,82.0875,82.0875,74200.0
2014-10-01 13:30:00,86.52,86.52,86.31,86.4,180300.0,82.116,82.116,81.9167,82.0021,180300.0
2014-10-01 13:35:00,86.41,86.44,86.26,86.28,105400.0,82.0116,82.0401,81.8692,81.8882,105400.0
2014-10-01 13:40:00,86.27,86.28,86.11,86.18,226600.0,81.8787,81.8882,81.7269,81.7933,226600.0
2014-10-01 13:45:00,86.18,86.23,86.13,86.2,114200.0,81.7933,81.8408,81.7458,81.8123,114200.0
2014-10-01 13:50:00,86.2,86.22,86.06,86.09,210400.0,81.8123,81.8313,81.6794,81.7079,210400.0
2014-10-01 13:55:00,86.08,86.1,86.05,86.07,199800.0,81.6984,81.7174,81.6699,81.6889,199800.0
2014-10-01 14:00:00,86.06,86.16,86.05,86.16,113900.0,81.6794,81.7743,81.6699,81.7743,113900.0
2014-10-01 14:05:00,86.16,86.25,86.14,86.18,106700.0,81.7743,81.8597,81.7553,81.7933,106700.0
2014-10-01 14:10:00,86.17,86.27,86.15,86.26,86200.0,81.7838,81.8787,81.7648,81.8692,86200.0
2014-10-01 14:15:00,86.26,86.27,86.16,86.2,54800.0,81.8692,81.8787,81.7743,81.8123,54800.0
2014-10-01 14:20:00,86.2,86.23,86.08,86.09,129300.0,81.8123,81.8408,81.6984,81.7079,129300.0
2014-10-01 14:25:00,86.09,86.11,86.05,86.07,247400.0,81.7079,81.7269,81.6699,81.6889,247400.0
2014-10-01 14:30:00,86.08,86.15,86.06,86.1,141300.0,81.6984,81.7648,81.6794,81.7174,141300.0
2014-10-01 14:35:00,86.1,86.24,86.09,86.22,97800.0,81.7174,81.8502,81.7079,81.8313,97800.0
2014-10-01 14:40:00,86.23,86.35,86.2,86.28,167000.0,81.8408,81.9546,81.8123,81.8882,167000.0
2014-10-01 14:45:00,86.28,86.32,86.16,86.16,91000.0,81.8882,81.9262,81.7743,81.7743,91000.0
2014-10-01 14:50:00,86.14,86.2,86.12,86.14,87300.0,81.7553,81.8123,81.7363,81.7553,87300.0
2014-10-01 14:55:00,86.14,86.2,86.07,86.07,129700.0,81.7553,81.8123,81.6889,81.6889,129700.0
2014-10-01 15:00:00,86.07,86.09,86.05,86.07,290500.0,81.6889,81.7079,81.6699,81.6889,290500.0
2014-10-01 15:05:00,86.07,86.09,86.05,86.08,217300.0,81.6889,81.7079,81.6699,81.6984,217300.0
2014-10-01 15:10:00,86.07,86.18,86.06,86.18,181900.0,81.6889,81.7933,81.6794,81.7933,181900.0
2014-10-01 15:15:00,86.18,86.19,86.1,86.14,163400.0,81.7933,81.8028,81.7174,81.7553,163400.0
2014-10-01 15:20:00,86.15,86.15,86.06,86.13,155100.0,81.7648,81.7648,81.6794,81.7458,155100.0
2014-10-01 15:25:00,86.14,86.15,86.05,86.14,264500.0,81.7553,81.7648,81.6699,81.7553,264500.0
2014-10-01 15:30:00,86.14,86.31,86.12,86.31,170600.0,81.7553,81.9167,81.7363,81.9167,170600.0
2014-10-01 15:35:00,86.31,86.32,86.2,86.29,166400.0,81.9167,81.9262,81.8123,81.8977,166400.0
2014-10-01 15:40:00,86.28,86.36,86.22,86.24,207800.0,81.8882,81.9641,81.8313,81.8502,207800.0
2014-10-01 15:45:00,86.24,86.44,86.23,86.36,216300.0,81.8502,82.0401,81.8408,81.9641,216300.0
2014-10-01 15:50:00,86.36,86.41,86.3,86.37,390100.0,81.9641,82.0116,81.9072,81.9736,390100.0
2014-10-01 15:55:00,86.38,86.38,86.05,86.07,552500.0,81.9831,81.9831,81.6699,81.6889,552500.0
2014-10-02 09:30:00,86.27,86.68,86.11,86.26,706000.0,81.8787,82.2678,81.7269,81.8692,706000.0
2014-10-02 09:35:00,86.26,86.7,86.24,86.66,397200.0,81.8692,82.2868,81.8502,82.2489,397200.0
2014-10-02 09:40:00,86.62,86.67,86.33,86.39,258300.0,82.2109,82.2584,81.9357,81.9926,258300.0
2014-10-02 09:45:00,86.39,86.88,86.34,86.78,399500.0,81.9926,82.4577,81.9452,82.3628,399500.0
2014-10-02 09:50:00,86.79,87.36,86.77,87.2,533900.0,82.3722,82.9132,82.3533,82.7614,533900.0
2014-10-02 09:55:00,87.2,87.32,86.93,87.09,323500.0,82.7614,82.8753,82.5051,82.657,323500.0
2014-10-02 10:00:00,87.08,87.1,86.76,86.88,242100.0,82.6475,82.6665,82.3438,82.4577,242100.0
2014-10-02 10:05:00,86.83,86.96,86.5,86.58,368300.0,82.4102,82.5336,82.097,82.1729,368300.0
2014-10-02 10:10:00,86.58,86.6,86.5,86.51,165900.0,82.1729,82.1919,82.097,82.1065,165900.0
2014-10-02 10:15:00,86.5,86.51,86.33,86.42,292600.0,82.097,82.1065,81.9357,82.0211,292600.0
2014-10-02 10:20:00,86.42,86.55,86.4,86.52,262000.0,82.0211,82.1445,82.0021,82.116,262000.0
2014-10-02 10:25:00,86.51,86.57,86.37,86.42,150800.0,82.1065,82.1634,81.9736,82.0211,150800.0
2014-10-02 10:30:00,86.4,86.4,86.12,86.16,412700.0,82.0021,82.0021,81.7363,81.7743,412700.0
2014-10-02 10:35:00,86.15,86.25,86.11,86.21,274900.0,81.7648,81.8597,81.7269,81.8218,274900.0
2014-10-02 10:40:00,86.21,86.36,86.12,86.27,216500.0,81.8218,81.9641,81.7363,81.8787,216500.0
2014-10-02 10:45:00,86.27,86.27,86.05,86.09,556800.0,81.8787,81.8787,81.6699,81.7079,556800.0
2014-10-02 10:50:00,86.09,86.22,85.73,86.07,1554200.0,81.7079,81.8313,81.3662,81.6889,1554200.0
2014-10-02 10:55:00,86.06,86.1,85.96,86.06,411000.0,81.6794,81.7174,81.5845,81.6794,411000.0
2014-10-02 11:00:00,86.07,86.35,85.99,86.26,414300.0,81.6889,81.9546,81.613,81.8692,414300.0
2014-10-02 11:05:00,86.29,86.29,86.12,86.16,133500.0,81.8977,81.8977,81.7363,81.7743,133500.0
2014-10-02 11:10:00,86.16,86.35,86.13,86.35,147000.0,81.7743,81.9546,81.7458,81.9546,147000.0
2014-10-02 11:15:00,86.35,86.49,86.34,86.35,127900.0,81.9546,82.0875,81.9452,81.9546,127900.0
2014-10-02 11:20:00,86.34,86.38,86.16,86.16,134400.0,81.9452,81.9831,81.7743,81.7743,134400.0
2014-10-02 11:25:00,86.17,86.2,86.13,86.14,103100.0,81.7838,81.8123,81.7458,81.7553,103100.0
2014-10-02 11:30:00,86.14,86.15,85.87,85.89,436000.0,81.7553,81.7648,81.4991,81.5181,436000.0
2014-10-02 11:35:00,85.88,85.9,85.61,85.7,556700.0,81.5086,81.5275,81.2523,81.3377,556700.0
2014-10-02 11:40:00,85.7,85.87,85.62,85.77,334100.0,81.3377,81.4991,81.2618,81.4042,334100.0
2014-10-02 11:45:00,85.77,85.95,85.75,85.95,364300.0,81.4042,81.575,81.3852,81.575,364300.0
2014-10-02 11:50:00,85.93,86.17,85.84,86.12,358800.0,81.556,81.7838,81.4706,81.7363,358800.0
2014-10-02 11:55:00,86.14,86.6,86.08,86.57,206800.0,81.7553,82.1919,81.6984,82.1634,206800.0
2014-10-02 12:00:00,86.56,86.62,86.45,86.5,170300.0,82.154,82.2109,82.0496,82.097,170300.0
2014-10-02 12:05:00,86.5,86.8,86.49,86.8,176600.0,82.097,82.3817,82.0875,82.3817,176600.0
2014-10-02 12:10:00,86.78,86.94,86.77,86.84,187500.0,82.3628,82.5146,82.3533,82.4197,187500.0
2014-10-02 12:15:00,86.84,86.99,86.8,86.94,197600.0,82.4197,82.5621,82.3817,82.5146,197600.0
2014-10-02 12:20:00,86.98,87.15,86.85,87.0,251300.0,82.5526,82.7139,82.4292,82.5716,251300.0
2014-10-02 12:25:00,86.98,86.98,86.8,86.88,68900.0,82.5526,82.5526,82.3817,82.4577,68900.0
2014-10-02 12:30:00,86.9,86.9,86.67,86.7,70600.0,82.4766,82.4766,82.2584,82.2868,70600.0
2014-10-02 12:35:00,86.7,86.74,86.6,86.63,61900.0,82.2868,82.3248,82.1919,82.2204,61900.0
2014-10-02 12:40:00,86.61,86.74,86.57,86.74,78300.0,82.2014,82.3248,82.1634,82.3248,78300.0
2014-10-02 12:45:00,86.74,87.27,86.74,87.25,234500.0,82.3248,82.8278,82.3248,82.8088,234500.0
2014-10-02 12:50:00,87.27,87.5,87.22,87.5,324500.0,82.8278,83.0461,82.7804,83.0461,324500.0
2014-10-02 12:55:00,87.5,87.7,87.5,87.68,272100.0,83.0461,83.2359,83.0461,83.2169,272100.0
2014-10-02 13:00:00,87.69,87.98,87.66,87.98,296500.0,83.2264,83.5017,83.198,83.5017,296500.0
2014-10-02 13:05:00,87.97,88.07,87.75,87.78,275400.0,83.4922,83.5871,83.2834,83.3119,275400.0
2014-10-02 13:10:00,87.79,87.98,87.76,87.95,168100.0,83.3213,83.5017,83.2929,83.4732,168100.0
2014-10-02 13:15:00,87.94,88.2,87.79,87.82,307900.0,83.4637,83.7105,83.3213,83.3498,307900.0
2014-10-02 13:20:00,87.81,87.88,87.68,87.74,163200.0,83.3403,83.4068,83.2169,83.2739,163200.0
2014-10-02 13:25:00,87.75,88.0,87.69,88.0,190900.0,83.2834,83.5207,83.2264,83.5207,190900.0
2014-10-02 13:30:00,88.0,88.04,87.85,87.95,228400.0,83.5207,83.5586,83.3783,83.4732,228400.0
2014-10-02 13:35:00,87.92,87.96,87.56,87.65,150300.0,83.4447,83.4827,83.1031,83.1885,150300.0
2014-10-02 13:40:00,87.62,87.7,87.53,87.62,94300.0,83.16,83.2359,83.0746,83.16,94300.0
2014-10-02 13:45:00,87.61,87.78,87.59,87.78,78900.0,83.1505,83.3119,83.1315,83.3119,78900.0
2014-10-02 13:50:00,87.78,87.78,87.63,87.68,68600.0,83.3119,83.3119,83.1695,83.2169,68600.0
2014-10-02 13:55:00,87.62,87.66,87.28,87.3,260400.0,83.16,83.198,82.8373,82.8563,260400.0
2014-10-02 14:00:00,87.29,87.49,87.22,87.41,99700.0,82.8468,83.0366,82.7804,82.9607,99700.0
2014-10-02 14:05:00,87.42,87.57,87.34,87.35,119800.0,82.9702,83.1125,82.8942,82.9037,119800.0
2014-10-02 14:10:00,87.36,87.49,87.33,87.37,67200.0,82.9132,83.0366,82.8848,82.9227,67200.0
2014-10-02 14:15:00,87.38,87.44,87.38,87.4,62100.0,82.9322,82.9892,82.9322,82.9512,62100.0
2014-10-02 14:20:00,87.4,87.4,87.16,87.16,142300.0,82.9512,82.9512,82.7234,82.7234,142300.0
2014-10-02 14:25:00,87.16,87.23,87.1,87.21,110100.0,82.7234,82.7898,82.6665,82.7709,110100.0
2014-10-02 14:30:00,87.2,87.24,86.92,86.92,183200.0,82.7614,82.7993,82.4956,82.4956,183200.0
2014-10-02 14:35:00,86.92,87.17,86.82,87.05,143900.0,82.4956,82.7329,82.4007,82.619,143900.0
2014-10-02 14:40:00,87.06,87.39,87.05,87.37,123000.0,82.6285,82.9417,82.619,82.9227,123000.0
2014-10-02 14:45:00,87.36,87.45,87.15,87.43,192300.0,82.9132,82.9987,82.7139,82.9797,192300.0
2014-10-02 14:50:00,87.43,87.44,87.26,87.3,68000.0,82.9797,82.9892,82.8183,82.8563,68000.0
2014-10-02 14:55:00,87.3,87.44,87.24,87.36,89600.0,82.8563,82.9892,82.7993,82.9132,89600.0
2014-10-02 15:00:00,87.38,87.48,87.35,87.46,99300.0,82.9322,83.0271,82.9037,83.0081,99300.0
2014-10-02 15:05:00,87.47,87.48,87.33,87.34,80100.0,83.0176,83.0271,82.8848,82.8942,80100.0
2014-10-02 15:10:00,87.32,87.32,87.19,87.2,98900.0,82.8753,82.8753,82.7519,82.7614,98900.0
2014-10-02 15:15:00,87.2,87.21,87.12,87.12,150400.0,82.7614,82.7709,82.6854,82.6854,150400.0
2014-10-02 15:20:00,87.14,87.18,87.02,87.04,102800.0,82.7044,82.7424,82.5905,82.6095,102800.0
2014-10-02 15:25:00,87.04,87.05,86.96,87.0,158000.0,82.6095,82.619,82.5336,82.5716,158000.0
2014-10-02 15:30:00,86.98,87.12,86.9,86.94,164600.0,82.5526,82.6854,82.4766,82.5146,164600.0
2014-10-02 15:35:00,86.92,87.17,86.86,86.92,135200.0,82.4956,82.7329,82.4387,82.4956,135200.0
2014-10-02 15:40:00,86.91,87.05,86.9,86.99,103900.0,82.4861,82.619,82.4766,82.5621,103900.0
2014-10-02 15:45:00,87.0,87.08,86.96,87.02,182400.0,82.5716,82.6475,82.5336,82.5905,182400.0
2014-10-02 15:50:00,87.01,87.05,86.75,86.77,1121200.0,82.581,82.619,82.3343,82.3533,1121200.0
2014-10-02 15:55:00,86.78,87.0,86.75,86.9,656300.0,82.3628,82.5716,82.3343,82.4766,656300.0
2014-10-03 09:30:00,88.1,88.42,87.9,88.34,689300.0,83.6156,83.9193,83.4257,83.8433,689300.0
2014-10-03 09:35:00,88.42,88.46,88.18,88.25,409200.0,83.9193,83.9572,83.6915,83.7579,409200.0
2014-10-03 09:40:00,88.26,88.35,88.04,88.35,270700.0,83.7674,83.8528,83.5586,83.8528,270700.0
2014-10-03 09:45:00,88.32,88.6,88.06,88.27,784600.0,83.8244,84.0901,83.5776,83.7769,784600.0
2014-10-03 09:50:00,88.28,88.56,88.08,88.39,317900.0,83.7864,84.0521,83.5966,83.8908,317900.0
2014-10-03 09:55:00,88.4,88.56,88.3,88.44,200300.0,83.9003,84.0521,83.8054,83.9383,200300.0
2014-10-03 10:00:00,88.46,88.6,88.37,88.49,192500.0,83.9572,84.0901,83.8718,83.9857,192500.0
2014-10-03 10:05:00,88.49,88.81,88.45,88.75,437900.0,83.9857,84.2894,83.9477,84.2325,437900.0
2014-10-03 10:10:00,88.74,88.82,88.35,88.73,321800.0,84.223,84.2989,83.8528,84.2135,321800.0
2014-10-03 10:15:00,88.74,88.9,88.55,88.59,252500.0,84.223,84.3748,84.0427,84.0806,252500.0
2014-10-03 10:20:00,88.58,88.79,88.55,88.64,220400.0,84.0711,84.2704,84.0427,84.1281,220400.0
2014-10-03 10:25:00,88.61,88.68,88.35,88.44,237900.0,84.0996,84.166,83.8528,83.9383,237900.0
2014-10-03 10:30:00,88.44,88.65,88.43,88.51,169200.0,83.9383,84.1376,83.9288,84.0047,169200.0
2014-10-03 10:35:00,88.5,88.6,88.43,88.5,258700.0,83.9952,84.0901,83.9288,83.9952,258700.0
2014-10-03 10:40:00,88.51,88.56,88.3,88.52,196000.0,84.0047,84.0521,83.8054,84.0142,196000.0
2014-10-03 10:45:00,88.54,88.56,88.42,88.47,188400.0,84.0332,84.0521,83.9193,83.9667,188400.0
2014-10-03 10:50:00,88.47,88.55,88.42,88.42,140700.0,83.9667,84.0427,83.9193,83.9193,140700.0
2014-10-03 10:55:00,88.46,88.5,88.42,88.5,86000.0,83.9572,83.9952,83.9193,83.9952,86000.0
2014-10-03 11:00:00,88.48,88.69,88.44,88.63,126500.0,83.9762,84.1755,83.9383,84.1186,126500.0
2014-10-03 11:05:00,88.61,88.73,88.4,88.5,130700.0,84.0996,84.2135,83.9003,83.9952,130700.0
2014-10-03 11:10:00,88.5,88.53,88.45,88.49,91900.0,83.9952,84.0237,83.9477,83.9857,91900.0
2014-10-03 11:15:00,88.47,88.52,88.47,88.49,112700.0,83.9667,84.0142,83.9667,83.9857,112700.0
2014-10-03 11:20:00,88.49,88.51,88.4,88.47,120500.0,83.9857,84.0047,83.9003,83.9667,120500.0
2014-10-03 11:25:00,88.44,88.56,88.42,88.54,94700.0,83.9383,84.0521,83.9193,84.0332,94700.0
2014-10-03 11:30:00,88.54,88.55,88.46,88.49,69900.0,84.0332,84.0427,83.9572,83.9857,69900.0
2014-10-03 11:35:00,88.47,88.5,88.22,88.24,167700.0,83.9667,83.9952,83.7295,83.7484,167700.0
2014-10-03 11:40:00,88.26,88.29,88.06,88.15,126100.0,83.7674,83.7959,83.5776,83.663,126100.0
2014-10-03 11:45:00,88.17,88.27,88.09,88.24,64900.0,83.682,83.7769,83.6061,83.7484,64900.0
2014-10-03 11:50:00,88.25,88.29,88.17,88.29,37700.0,83.7579,83.7959,83.682,83.7959,37700.0
2014-10-03 11:55:00,88.27,88.4,88.27,88.4,96400.0,83.7769,83.9003,83.7769,83.9003,96400.0
2014-10-03 12:00:00,88.38,88.5,88.38,88.44,84700.0,83.8813,83.9952,83.8813,83.9383,84700.0
2014-10-03 12:05:00,88.43,88.47,88.38,88.43,69300.0,83.9288,83.9667,83.8813,83.9288,69300.0
2014-10-03 12:10:00,88.43,88.45,88.34,88.42,68400.0,83.9288,83.9477,83.8433,83.9193,68400.0
2014-10-03 12:15:00,88.4,88.45,88.4,88.43,34500.0,83.9003,83.9477,83.9003,83.9288,34500.0
2014-10-03 12:20:00,88.45,88.99,88.44,88.97,396000.0,83.9477,84.4603,83.9383,84.4413,396000.0
2014-10-03 12:25:00,88.96,89.25,88.86,89.23,629900.0,84.4318,84.707,84.3369,84.688,629900.0
2014-10-03 12:30:00,89.21,89.81,89.21,89.6,527400.0,84.6691,85.2385,84.6691,85.0392,527400.0
2014-10-03 12:35:00,89.62,89.8,89.6,89.67,343900.0,85.0582,85.229,85.0392,85.1056,343900.0
2014-10-03 12:40:00,89.66,89.88,89.6,89.87,293900.0,85.0962,85.305,85.0392,85.2955,293900.0
2014-10-03 12:45:00,89.88,89.94,89.62,89.7,383100.0,85.305,85.3619,85.0582,85.1341,383100.0
2014-10-03 12:50:00,89.73,89.78,89.38,89.46,232100.0,85.1626,85.21,84.8304,84.9063,232100.0
2014-10-03 12:55:00,89.46,89.71,89.34,89.56,174100.0,84.9063,85.1436,84.7924,85.0012,174100.0
2014-10-03 13:00:00,89.6,89.63,89.25,89.58,185700.0,85.0392,85.0677,84.707,85.0202,185700.0
2014-10-03 13:05:00,89.57,89.59,89.26,89.28,107300.0,85.0107,85.0297,84.7165,84.7355,107300.0
2014-10-03 13:10:00,89.27,89.41,89.22,89.33,112200.0,84.726,84.8589,84.6786,84.783,112200.0
2014-10-03 13:15:00,89.32,89.39,89.19,89.28,204100.0,84.7735,84.8399,84.6501,84.7355,204100.0
2014-10-03 13:20:00,89.29,89.49,89.13,89.34,124500.0,84.745,84.9348,84.5931,84.7924,124500.0
2014-10-03 13:25:00,89.33,89.33,89.06,89.3,127100.0,84.783,84.783,84.5267,84.7545,127100.0
2014-10-03 13:30:00,89.3,89.3,88.92,88.99,245500.0,84.7545,84.7545,84.3938,84.4603,245500.0
2014-10-03 13:35:00,89.06,89.15,88.9,88.96,118100.0,84.5267,84.6121,84.3748,84.4318,118100.0
2014-10-03 13:40:00,88.98,89.03,88.82,88.91,155400.0,84.4508,84.4982,84.2989,84.3843,155400.0
2014-10-03 13:45:00,88.92,88.93,88.73,88.89,220400.0,84.3938,84.4033,84.2135,84.3654,220400.0
2014-10-03 13:50:00,88.92,89.13,88.89,88.96,183500.0,84.3938,84.5931,84.3654,84.4318,183500.0
2014-10-03 13:55:00,88.97,89.1,88.92,89.02,101300.0,84.4413,84.5647,84.3938,84.4887,101300.0
2014-10-03 14:00:00,89.01,89.01,88.61,88.69,192000.0,84.4792,84.4792,84.0996,84.1755,192000.0
2014-10-03 14:05:00,88.7,88.93,88.64,88.84,174400.0,84.185,84.4033,84.1281,84.3179,174400.0
2014-10-03 14:10:00,88.83,88.85,88.73,88.75,68800.0,84.3084,84.3274,84.2135,84.2325,68800.0
2014-10-03 14:15:00,88.75,88.81,88.61,88.69,120600.0,84.2325,84.2894,84.0996,84.1755,120600.0
2014-10-03 14:20:00,88.69,89.0,88.68,88.76,162100.0,84.1755,84.4698,84.166,84.242,162100.0
2014-10-03 14:25:00,88.78,88.92,88.72,88.72,83700.0,84.261,84.3938,84.204,84.204,83700.0
2014-10-03 14:30:00,88.74,88.83,88.66,88.78,115900.0,84.223,84.3084,84.1471,84.261,115900.0
2014-10-03 14:35:00,88.77,88.84,88.71,88.72,123200.0,84.2515,84.3179,84.1945,84.204,123200.0
2014-10-03 14:40:00,88.73,88.78,88.67,88.72,140700.0,84.2135,84.261,84.1566,84.204,140700.0
2014-10-03 14:45:00,88.74,88.77,88.6,88.72,148700.0,84.223,84.2515,84.0901,84.204,148700.0
2014-10-03 14:50:00,88.71,88.73,88.56,88.64,100900.0,84.1945,84.2135,84.0521,84.1281,100900.0
2014-10-03 14:55:00,88.62,88.62,88.4,88.46,321400.0,84.1091,84.1091,83.9003,83.9572,321400.0
2014-10-03 15:00:00,88.49,88.52,88.41,88.51,130200.0,83.9857,84.0142,83.9098,84.0047,130200.0
2014-10-03 15:05:00,88.5,88.57,88.42,88.48,115600.0,83.9952,84.0616,83.9193,83.9762,115600.0
2014-10-03 15:10:00,88.49,88.49,88.28,88.28,174700.0,83.9857,83.9857,83.7864,83.7864,174700.0
2014-10-03 15:15:00,88.29,88.39,88.04,88.09,354800.0,83.7959,83.8908,83.5586,83.6061,354800.0
2014-10-03 15:20:00,88.11,88.23,88.04,88.07,195000.0,83.6251,83.7389,83.5586,83.5871,195000.0
2014-10-03 15:25:00,88.07,88.1,87.65,87.86,657100.0,83.5871,83.6156,83.1885,83.3878,657100.0
2014-10-03 15:30:00,87.87,87.92,87.68,87.76,228700.0,83.3973,83.4447,83.2169,83.2929,228700.0
2014-10-03 15:35:00,87.75,87.82,87.71,87.75,166100.0,83.2834,83.3498,83.2454,83.2834,166100.0
2014-10-03 15:40:00,87.76,88.0,87.75,87.96,192900.0,83.2929,83.5207,83.2834,83.4827,192900.0
2014-10-03 15:45:00,87.97,88.2,87.9,87.98,200400.0,83.4922,83.7105,83.4257,83.5017,200400.0
2014-10-03 15:50:00,87.98,88.18,87.95,88.17,227900.0,83.5017,83.6915,83.4732,83.682,227900.0
2014-10-03 15:55:00,88.17,88.21,88.08,88.1,352900.0,83.682,83.72,83.5966,83.6156,352900.0
2014-10-06 09:30:00,89.15,89.65,89.04,89.37,544200.0,84.6121,85.0867,84.5077,84.8209,544200.0
2014-10-06 09:35:00,89.36,89.65,89.08,89.24,292600.0,84.8114,85.0867,84.5457,84.6975,292600.0
2014-10-06 09:40:00,89.23,89.38,88.8,89.05,292200.0,84.688,84.8304,84.2799,84.5172,292200.0
2014-10-06 09:45:00,89.05,89.2,88.84,88.88,163800.0,84.5172,84.6596,84.3179,84.3559,163800.0
2014-10-06 09:50:00,88.94,89.0,88.7,88.83,200800.0,84.4128,84.4698,84.185,84.3084,200800.0
2014-10-06 09:55:00,88.81,88.95,88.7,88.84,149500.0,84.2894,84.4223,84.185,84.3179,149500.0
2014-10-06 10:00:00,88.84,88.91,88.66,88.68,184400.0,84.3179,84.3843,84.1471,84.166,184400.0
2014-10-06 10:05:00,88.69,88.89,88.68,88.89,173400.0,84.1755,84.3654,84.166,84.3654,173400.0
2014-10-06 10:10:00,88.88,88.94,88.67,88.7,127900.0,84.3559,84.4128,84.1566,84.185,127900.0
2014-10-06 10:15:00,88.7,88.75,88.43,88.66,195800.0,84.185,84.2325,83.9288,84.1471,195800.0
2014-10-06 10:20:00,88.65,88.66,88.41,88.45,126700.0,84.1376,84.1471,83.9098,83.9477,126700.0
2014-10-06 10:25:00,88.48,88.5,88.31,88.49,140200.0,83.9762,83.9952,83.8149,83.9857,140200.0
2014-10-06 10:30:00,88.47,88.5,88.33,88.48,159500.0,83.9667,83.9952,83.8339,83.9762,159500.0
2014-10-06 10:35:00,88.5,88.68,88.46,88.64,138400.0,83.9952,84.166,83.9572,84.1281,138400.0
2014-10-06 10:40:00,88.65,88.71,88.58,88.66,89100.0,84.1376,84.1945,84.0711,84.1471,89100.0
2014-10-06 10:45:00,88.66,88.7,88.51,88.52,85200.0,84.1471,84.185,84.0047,84.0142,85200.0
2014-10-06 10:50:00,88.52,88.52,88.36,88.42,136400.0,84.0142,84.0142,83.8623,83.9193,136400.0
2014-10-06 10:55:00,88.41,88.43,88.12,88.37,158000.0,83.9098,83.9288,83.6345,83.8718,158000.0
2014-10-06 11:00:00,88.37,88.44,88.36,88.41,67400.0,83.8718,83.9383,83.8623,83.9098,67400.0
2014-10-06 11:05:00,88.41,88.5,88.32,88.38,54300.0,83.9098,83.9952,83.8244,83.8813,54300.0
2014-10-06 11:10:00,88.38,88.63,88.36,88.59,113900.0,83.8813,84.1186,83.8623,84.0806,113900.0
2014-10-06 11:15:00,88.62,88.65,88.51,88.59,41300.0,84.1091,84.1376,84.0047,84.0806,41300.0
2014-10-06 11:20:00,88.57,88.6,88.37,88.42,65700.0,84.0616,84.0901,83.8718,83.9193,65700.0
2014-10-06 11:25:00,88.42,88.72,88.4,88.71,116500.0,83.9193,84.204,83.9003,84.1945,116500.0
2014-10-06 11:30:00,88.71,88.79,88.54,88.6,94200.0,84.1945,84.2704,84.0332,84.0901,94200.0
2014-10-06 11:35:00,88.59,88.7,88.55,88.56,75100.0,84.0806,84.185,84.0427,84.0521,75100.0
2014-10-06 11:40:00,88.58,88.65,88.48,88.49,94500.0,84.0711,84.1376,83.9762,83.9857,94500.0
2014-10-06 11:45:00,88.49,88.52,88.18,88.21,203800.0,83.9857,84.0142,83.6915,83.72,203800.0
2014-10-06 11:50:00,88.19,88.35,88.1,88.1,141900.0,83.701,83.8528,83.6156,83.6156,141900.0
2014-10-06 11:55:00,88.1,88.29,88.06,88.24,140100.0,83.6156,83.7959,83.5776,83.7484,140100.0
2014-10-06 12:00:00,88.24,88.28,88.16,88.26,125500.0,83.7484,83.7864,83.6725,83.7674,125500.0
2014-10-06 12:05:00,88.25,88.49,88.25,88.42,63900.0,83.7579,83.9857,83.7579,83.9193,63900.0
2014-10-06 12:10:00,88.42,88.49,88.26,88.36,57800.0,83.9193,83.9857,83.7674,83.8623,57800.0
2014-10-06 12:15:00,88.39,88.43,88.26,88.4,41800.0,83.8908,83.9288,83.7674,83.9003,41800.0
2014-10-06 12:20:00,88.39,88.46,88.36,88.4,28500.0,83.8908,83.9572,83.8623,83.9003,28500.0
2014-10-06 12:25:00,88.4,88.41,88.26,88.31,44300.0,83.9003,83.9098,83.7674,83.8149,44300.0
2014-10-06 12:30:00,88.3,88.37,88.29,88.35,28500.0,83.8054,83.8718,83.7959,83.8528,28500.0
2014-10-06 12:35:00,88.35,88.36,88.27,88.31,53900.0,83.8528,83.8623,83.7769,83.8149,53900.0
2014-10-06 12:40:00,88.33,88.34,88.26,88.29,77900.0,83.8339,83.8433,83.7674,83.7959,77900.0
2014-10-06 12:45:00,88.3,88.38,88.29,88.33,40100.0,83.8054,83.8813,83.7959,83.8339,40100.0
2014-10-06 12:50:00,88.33,88.39,88.26,88.32,62000.0,83.8339,83.8908,83.7674,83.8244,62000.0
2014-10-06 12:55:00,88.3,88.49,88.3,88.43,90700.0,83.8054,83.9857,83.8054,83.9288,90700.0
2014-10-06 13:00:00,88.44,88.67,88.43,88.66,186900.0,83.9383,84.1566,83.9288,84.1471,186900.0
2014-10-06 13:05:00,88.65,88.68,88.52,88.57,51800.0,84.1376,84.166,84.0142,84.0616,51800.0
2014-10-06 13:10:00,88.6,88.6,88.54,88.56,27200.0,84.0901,84.0901,84.0332,84.0521,27200.0
2014-10-06 13:15:00,88.6,88.65,88.55,88.57,30000.0,84.0901,84.1376,84.0427,84.0616,30000.0
2014-10-06 13:20:00,88.56,88.62,88.52,88.59,48800.0,84.0521,84.1091,84.0142,84.0806,48800.0
2014-10-06 13:25:00,88.59,88.68,88.57,88.63,73500.0,84.0806,84.166,84.0616,84.1186,73500.0
2014-10-06 13:30:00,88.64,88.64,88.54,88.6,50900.0,84.1281,84.1281,84.0332,84.0901,50900.0
2014-10-06 13:35:00,88.6,88.8,88.57,88.77,246800.0,84.0901,84.2799,84.0616,84.2515,246800.0
2014-10-06 13:40:00,88.73,88.78,88.52,88.61,50500.0,84.2135,84.261,84.0142,84.0996,50500.0
2014-10-06 13:45:00,88.63,88.64,88.55,88.56,24200.0,84.1186,84.1281,84.0427,84.0521,24200.0
2014-10-06 13:50:00,88.56,88.58,88.46,88.46,47400.0,84.0521,84.0711,83.9572,83.9572,47400.0
2014-10-06 13:55:00,88.49,88.49,88.39,88.41,41100.0,83.9857,83.9857,83.8908,83.9098,41100.0
2014-10-06 14:00:00,88.4,88.47,88.38,88.46,41900.0,83.9003,83.9667,83.8813,83.9572,41900.0
2014-10-06 14:05:00,88.45,88.49,88.29,88.34,60100.0,83.9477,83.9857,83.7959,83.8433,60100.0
2014-10-06 14:10:00,88.33,88.38,88.24,88.33,36000.0,83.8339,83.8813,83.7484,83.8339,36000.0
2014-10-06 14:15:00,88.36,88.43,88.34,88.38,46100.0,83.8623,83.9288,83.8433,83.8813,46100.0
2014-10-06 14:20:00,88.41,88.48,88.37,88.45,67500.0,83.9098,83.9762,83.8718,83.9477,67500.0
2014-10-06 14:25:00,88.49,88.53,88.45,88.53,84100.0,83.9857,84.0237,83.9477,84.0237,84100.0
2014-10-06 14:30:00,88.54,88.56,88.46,88.48,43700.0,84.0332,84.0521,83.9572,83.9762,43700.0
2014-10-06 14:35:00,88.51,88.58,88.48,88.51,51300.0,84.0047,84.0711,83.9762,84.0047,51300.0
2014-10-06 14:40:00,88.52,88.56,88.46,88.55,49300.0,84.0142,84.0521,83.9572,84.0427,49300.0
2014-10-06 14:45:00,88.55,88.56,88.49,88.51,31800.0,84.0427,84.0521,83.9857,84.0047,31800.0
2014-10-06 14:50:00,88.52,88.56,88.48,88.55,69200.0,84.0142,84.0521,83.9762,84.0427,69200.0
2014-10-06 14:55:00,88.55,88.55,88.5,88.5,79600.0,84.0427,84.0427,83.9952,83.9952,79600.0
2014-10-06 15:00:00,88.51,88.55,88.38,88.38,62400.0,84.0047,84.0427,83.8813,83.8813,62400.0
2014-10-06 15:05:00,88.38,88.48,88.35,88.37,62900.0,83.8813,83.9762,83.8528,83.8718,62900.0
2014-10-06 15:10:00,88.38,88.39,88.32,88.32,39000.0,83.8813,83.8908,83.8244,83.8244,39000.0
2014-10-06 15:15:00,88.33,88.37,88.33,88.34,58400.0,83.8339,83.8718,83.8339,83.8433,58400.0
2014-10-06 15:20:00,88.34,88.49,88.3,88.48,59900.0,83.8433,83.9857,83.8054,83.9762,59900.0
2014-10-06 15:25:00,88.49,88.49,88.39,88.41,38900.0,83.9857,83.9857,83.8908,83.9098,38900.0
2014-10-06 15:30:00,88.41,88.41,88.34,88.36,77800.0,83.9098,83.9098,83.8433,83.8623,77800.0
2014-10-06 15:35:00,88.35,88.36,88.33,88.34,76400.0,83.8528,83.8623,83.8339,83.8433,76400.0
2014-10-06 15:40:00,88.34,88.34,88.28,88.31,109200.0,83.8433,83.8433,83.7864,83.8149,109200.0
2014-10-06 15:45:00,88.31,88.31,88.19,88.21,207700.0,83.8149,83.8149,83.701,83.72,207700.0
2014-10-06 15:50:00,88.22,88.4,88.2,88.29,369000.0,83.7295,83.9003,83.7105,83.7959,369000.0
2014-10-06 15:55:00,88.29,88.3,88.25,88.25,459400.0,83.7959,83.8054,83.7579,83.7579,459400.0
2014-10-07 09:30:00,87.95,88.02,87.3,87.31,507600.0,83.4732,83.5396,82.8563,82.8658,507600.0
2014-10-07 09:35:00,87.39,87.64,87.06,87.55,566800.0,82.9417,83.179,82.6285,83.0936,566800.0
2014-10-07 09:40:00,87.59,87.95,87.55,87.76,328200.0,83.1315,83.4732,83.0936,83.2929,328200.0
2014-10-07 09:45:00,87.81,88.15,87.72,88.0,407200.0,83.3403,83.663,83.2549,83.5207,407200.0
2014-10-07 09:50:00,87.99,88.01,87.75,87.83,169500.0,83.5112,83.5301,83.2834,83.3593,169500.0
2014-10-07 09:55:00,87.83,87.9,87.72,87.79,140500.0,83.3593,83.4257,83.2549,83.3213,140500.0
2014-10-07 10:00:00,87.75,87.86,87.57,87.75,151400.0,83.2834,83.3878,83.1125,83.2834,151400.0
2014-10-07 10:05:00,87.75,87.75,87.41,87.55,344400.0,83.2834,83.2834,82.9607,83.0936,344400.0
2014-10-07 10:10:00,87.54,88.0,87.52,87.94,345900.0,83.0841,83.5207,83.0651,83.4637,345900.0
2014-10-07 10:15:00,87.93,88.25,87.88,87.99,196000.0,83.4542,83.7579,83.4068,83.5112,196000.0
2014-10-07 10:20:00,88.0,88.05,87.81,87.95,71500.0,83.5207,83.5681,83.3403,83.4732,71500.0
2014-10-07 10:25:00,87.98,88.03,87.77,88.03,79200.0,83.5017,83.5491,83.3024,83.5491,79200.0
2014-10-07 10:30:00,88.03,88.25,88.0,88.19,138200.0,83.5491,83.7579,83.5207,83.701,138200.0
2014-10-07 10:35:00,88.17,88.2,88.0,88.03,47300.0,83.682,83.7105,83.5207,83.5491,47300.0
2014-10-07 10:40:00,88.02,88.25,87.96,88.2,63400.0,83.5396,83.7579,83.4827,83.7105,63400.0
2014-10-07 10:45:00,88.2,88.45,88.15,88.2,230800.0,83.7105,83.9477,83.663,83.7105,230800.0
2014-10-07 10:50:00,88.19,88.28,88.07,88.07,142200.0,83.701,83.7864,83.5871,83.5871,142200.0
2014-10-07 10:55:00,88.09,88.23,87.87,88.21,71600.0,83.6061,83.7389,83.3973,83.72,71600.0
2014-10-07 11:00:00,88.16,88.19,87.94,88.03,114000.0,83.6725,83.701,83.4637,83.5491,114000.0
2014-10-07 11:05:00,88.05,88.11,87.93,88.06,65300.0,83.5681,83.6251,83.4542,83.5776,65300.0
2014-10-07 11:10:00,88.09,88.12,88.0,88.03,39900.0,83.6061,83.6345,83.5207,83.5491,39900.0
2014-10-07 11:15:00,88.0,88.03,87.82,87.85,74800.0,83.5207,83.5491,83.3498,83.3783,74800.0
2014-10-07 11:20:00,87.85,88.0,87.82,87.99,64800.0,83.3783,83.5207,83.3498,83.5112,64800.0
2014-10-07 11:25:00,87.95,87.95,87.86,87.9,40000.0,83.4732,83.4732,83.3878,83.4257,40000.0
2014-10-07 11:30:00,87.9,87.91,87.85,87.89,48200.0,83.4257,83.4352,83.3783,83.4163,48200.0
2014-10-07 11:35:00,87.88,88.1,87.68,88.07,111200.0,83.4068,83.6156,83.2169,83.5871,111200.0
2014-10-07 11:40:00,88.08,88.12,87.98,88.11,39000.0,83.5966,83.6345,83.5017,83.6251,39000.0
2014-10-07 11:45:00,88.1,88.12,88.0,88.03,20600.0,83.6156,83.6345,83.5207,83.5491,20600.0
2014-10-07 11:50:00,88.02,88.15,88.0,88.15,57700.0,83.5396,83.663,83.5207,83.663,57700.0
2014-10-07 11:55:00,88.17,88.17,88.06,88.11,30200.0,83.682,83.682,83.5776,83.6251,30200.0
2014-10-07 12:00:00,88.07,88.52,88.07,88.45,171200.0,83.5871,84.0142,83.5871,83.9477,171200.0
2014-10-07 12:05:00,88.46,88.9,88.39,88.87,200900.0,83.9572,84.3748,83.8908,84.3464,200900.0
2014-10-07 12:10:00,88.87,89.1,88.84,88.91,210900.0,84.3464,84.5647,84.3179,84.3843,210900.0
2014-10-07 12:15:00,88.91,89.25,88.87,89.24,178200.0,84.3843,84.707,84.3464,84.6975,178200.0
2014-10-07 12:20:00,89.24,89.32,89.05,89.13,231400.0,84.6975,84.7735,84.5172,84.5931,231400.0
2014-10-07 12:25:00,89.14,89.53,89.12,89.53,247000.0,84.6026,84.9728,84.5836,84.9728,247000.0
2014-10-07 12:30:00,89.52,89.55,89.1,89.27,267500.0,84.9633,84.9918,84.5647,84.726,267500.0
2014-10-07 12:35:00,89.2,89.38,89.18,89.35,117000.0,84.6596,84.8304,84.6406,84.8019,117000.0
2014-10-07 12:40:00,89.35,89.5,89.29,89.5,125100.0,84.8019,84.9443,84.745,84.9443,125100.0
2014-10-07 12:45:00,89.5,89.7,89.44,89.48,283500.0,84.9443,85.1341,84.8874,84.9253,283500.0
2014-10-07 12:50:00,89.47,89.47,89.05,89.17,148700.0,84.9158,84.9158,84.5172,84.6311,148700.0
2014-10-07 12:55:00,89.18,89.28,89.11,89.28,70100.0,84.6406,84.7355,84.5742,84.7355,70100.0
2014-10-07 13:00:00,89.28,89.28,89.01,89.06,114500.0,84.7355,84.7355,84.4792,84.5267,114500.0
2014-10-07 13:05:00,89.06,89.21,89.01,89.02,70800.0,84.5267,84.6691,84.4792,84.4887,70800.0
2014-10-07 13:10:00,89.03,89.1,88.81,88.85,118600.0,84.4982,84.5647,84.2894,84.3274,118600.0
2014-10-07 13:15:00,88.85,89.08,88.81,88.96,160200.0,84.3274,84.5457,84.2894,84.4318,160200.0
2014-10-07 13:20:00,88.95,88.99,88.5,88.58,133300.0,84.4223,84.4603,83.9952,84.0711,133300.0
2014-10-07 13:25:00,88.57,88.98,88.37,88.85,181800.0,84.0616,84.4508,83.8718,84.3274,181800.0
2014-10-07 13:30:00,88.81,88.85,88.54,88.76,118400.0,84.2894,84.3274,84.0332,84.242,118400.0
2014-10-07 13:35:00,88.79,88.81,88.65,88.73,49700.0,84.2704,84.2894,84.1376,84.2135,49700.0
2014-10-07 13:40:00,88.71,88.83,88.65,88.65,40800.0,84.1945,84.3084,84.1376,84.1376,40800.0
2014-10-07 13:45:00,88.64,88.69,88.47,88.53,64200.0,84.1281,84.1755,83.9667,84.0237,64200.0
2014-10-07 13:50:00,88.53,88.78,88.48,88.72,72900.0,84.0237,84.261,83.9762,84.204,72900.0
2014-10-07 13:55:00,88.72,89.06,88.62,89.04,98100.0,84.204,84.5267,84.1091,84.5077,98100.0
2014-10-07 14:00:00,89.03,89.06,88.89,88.94,84200.0,84.4982,84.5267,84.3654,84.4128,84200.0
2014-10-07 14:05:00,88.92,89.09,88.9,89.05,48600.0,84.3938,84.5552,84.3748,84.5172,48600.0
2014-10-07 14:10:00,89.05,89.05,88.81,88.96,67100.0,84.5172,84.5172,84.2894,84.4318,67100.0
2014-10-07 14:15:00,88.96,88.97,88.81,88.87,55300.0,84.4318,84.4413,84.2894,84.3464,55300.0
2014-10-07 14:20:00,88.86,88.87,88.53,88.6,81400.0,84.3369,84.3464,84.0237,84.0901,81400.0
2014-10-07 14:25:00,88.6,88.66,88.56,88.59,71200.0,84.0901,84.1471,84.0521,84.0806,71200.0
2014-10-07 14:30:00,88.59,88.6,88.3,88.37,144900.0,84.0806,84.0901,83.8054,83.8718,144900.0
2014-10-07 14:35:00,88.37,88.58,88.31,88.53,133300.0,83.8718,84.0711,83.8149,84.0237,133300.0
2014-10-07 14:40:00,88.53,88.56,88.46,88.53,116600.0,84.0237,84.0521,83.9572,84.0237,116600.0
2014-10-07 14:45:00,88.53,88.69,88.52,88.67,81700.0,84.0237,84.1755,84.0142,84.1566,81700.0
2014-10-07 14:50:00,88.67,88.73,88.52,88.53,85200.0,84.1566,84.2135,84.0142,84.0237,85200.0
2014-10-07 14:55:00,88.53,88.54,88.14,88.36,107500.0,84.0237,84.0332,83.6535,83.8623,107500.0
2014-10-07 15:00:00,88.34,88.43,88.3,88.31,124400.0,83.8433,83.9288,83.8054,83.8149,124400.0
2014-10-07 15:05:00,88.31,88.35,88.05,88.11,179500.0,83.8149,83.8528,83.5681,83.6251,179500.0
2014-10-07 15:10:00,88.11,88.44,88.1,88.26,155300.0,83.6251,83.9383,83.6156,83.7674,155300.0
2014-10-07 15:15:00,88.27,88.33,87.99,88.11,171400.0,83.7769,83.8339,83.5112,83.6251,171400.0
2014-10-07 15:20:00,88.09,88.1,87.95,88.03,229700.0,83.6061,83.6156,83.4732,83.5491,229700.0
2014-10-07 15:25:00,88.01,88.22,87.96,88.19,148200.0,83.5301,83.7295,83.4827,83.701,148200.0
2014-10-07 15:30:00,88.16,88.21,87.98,88.15,147000.0,83.6725,83.72,83.5017,83.663,147000.0
2014-10-07 15:35:00,88.15,88.17,87.96,88.09,136900.0,83.663,83.682,83.4827,83.6061,136900.0
2014-10-07 15:40:00,88.08,88.09,87.68,87.72,264800.0,83.5966,83.6061,83.2169,83.2549,264800.0
2014-10-07 15:45:00,87.72,88.04,87.7,87.86,267400.0,83.2549,83.5586,83.2359,83.3878,267400.0
2014-10-07 15:50:00,87.86,88.08,87.81,87.92,287500.0,83.3878,83.5966,83.3403,83.4447,287500.0
2014-10-07 15:55:00,87.93,87.97,87.66,87.78,507600.0,83.4542,83.4922,83.198,83.3119,507600.0
2014-10-08 09:30:00,88.0,88.1,87.7,87.74,237600.0,83.5207,83.6156,83.2359,83.2739,237600.0
2014-10-08 09:35:00,87.71,88.05,87.7,87.97,215100.0,83.2454,83.5681,83.2359,83.4922,215100.0
2014-10-08 09:40:00,87.96,88.5,87.83,88.39,264700.0,83.4827,83.9952,83.3593,83.8908,264700.0
2014-10-08 09:45:00,88.36,88.39,88.06,88.11,200600.0,83.8623,83.8908,83.5776,83.6251,200600.0
2014-10-08 09:50:00,88.16,88.18,87.95,88.07,149400.0,83.6725,83.6915,83.4732,83.5871,149400.0
2014-10-08 09:55:00,88.06,88.06,87.77,87.84,248300.0,83.5776,83.5776,83.3024,83.3688,248300.0
2014-10-08 10:00:00,87.84,87.94,87.73,87.74,107200.0,83.3688,83.4637,83.2644,83.2739,107200.0
2014-10-08 10:05:00,87.74,87.77,87.55,87.67,162600.0,83.2739,83.3024,83.0936,83.2075,162600.0
2014-10-08 10:10:00,87.69,87.94,87.67,87.9,174500.0,83.2264,83.4637,83.2075,83.4257,174500.0
2014-10-08 10:15:00,87.91,88.0,87.71,87.77,153500.0,83.4352,83.5207,83.2454,83.3024,153500.0
2014-10-08 10:20:00,87.77,87.95,87.74,87.85,43500.0,83.3024,83.4732,83.2739,83.3783,43500.0
2014-10-08 10:25:00,87.83,88.0,87.77,87.88,93800.0,83.3593,83.5207,83.3024,83.4068,93800.0
2014-10-08 10:30:00,87.86,87.97,87.75,87.79,67700.0,83.3878,83.4922,83.2834,83.3213,67700.0
2014-10-08 10:35:00,87.79,87.86,87.6,87.62,181100.0,83.3213,83.3878,83.141,83.16,181100.0
2014-10-08 10:40:00,87.63,87.72,87.39,87.55,393200.0,83.1695,83.2549,82.9417,83.0936,393200.0
2014-10-08 10:45:00,87.58,87.63,87.41,87.41,227700.0,83.122,83.1695,82.9607,82.9607,227700.0
2014-10-08 10:50:00,87.41,87.5,87.4,87.42,97300.0,82.9607,83.0461,82.9512,82.9702,97300.0
2014-10-08 10:55:00,87.43,87.51,87.41,87.44,135000.0,82.9797,83.0556,82.9607,82.9892,135000.0
2014-10-08 11:00:00,87.44,87.46,87.2,87.21,173000.0,82.9892,83.0081,82.7614,82.7709,173000.0
2014-10-08 11:05:00,87.22,87.44,87.09,87.2,177100.0,82.7804,82.9892,82.657,82.7614,177100.0
2014-10-08 11:10:00,87.19,87.41,87.17,87.24,110400.0,82.7519,82.9607,82.7329,82.7993,110400.0
2014-10-08 11:15:00,87.24,87.3,87.08,87.12,81400.0,82.7993,82.8563,82.6475,82.6854,81400.0
2014-10-08 11:20:00,87.13,87.29,87.08,87.18,92100.0,82.6949,82.8468,82.6475,82.7424,92100.0
2014-10-08 11:25:00,87.17,87.24,87.06,87.2,109300.0,82.7329,82.7993,82.6285,82.7614,109300.0
2014-10-08 11:30:00,87.22,87.51,87.13,87.35,222400.0,82.7804,83.0556,82.6949,82.9037,222400.0
2014-10-08 11:35:00,87.35,87.45,87.25,87.39,139700.0,82.9037,82.9987,82.8088,82.9417,139700.0
2014-10-08 11:40:00,87.39,87.45,87.32,87.34,85700.0,82.9417,82.9987,82.8753,82.8942,85700.0
2014-10-08 11:45:00,87.34,87.4,87.24,87.25,39100.0,82.8942,82.9512,82.7993,82.8088,39100.0
2014-10-08 11:50:00,87.25,87.4,87.25,87.36,45800.0,82.8088,82.9512,82.8088,82.9132,45800.0
2014-10-08 11:55:00,87.36,87.42,87.27,87.4,57500.0,82.9132,82.9702,82.8278,82.9512,57500.0
2014-10-08 12:00:00,87.39,87.62,87.36,87.55,113400.0,82.9417,83.16,82.9132,83.0936,113400.0
2014-10-08 12:05:00,87.53,87.53,87.43,87.5,73900.0,83.0746,83.0746,82.9797,83.0461,73900.0
2014-10-08 12:10:00,87.49,87.55,87.4,87.51,70900.0,83.0366,83.0936,82.9512,83.0556,70900.0
2014-10-08 12:15:00,87.5,87.58,87.41,87.54,88400.0,83.0461,83.122,82.9607,83.0841,88400.0
2014-10-08 12:20:00,87.53,87.57,87.35,87.38,56300.0,83.0746,83.1125,82.9037,82.9322,56300.0
2014-10-08 12:25:00,87.38,87.41,87.25,87.33,30600.0,82.9322,82.9607,82.8088,82.8848,30600.0
2014-10-08 12:30:00,87.33,87.36,87.3,87.36,26500.0,82.8848,82.9132,82.8563,82.9132,26500.0
2014-10-08 12:35:00,87.35,87.5,87.35,87.47,37200.0,82.9037,83.0461,82.9037,83.0176,37200.0
2014-10-08 12:40:00,87.47,87.48,87.3,87.3,18700.0,83.0176,83.0271,82.8563,82.8563,18700.0
2014-10-08 12:45:00,87.3,87.34,87.25,87.33,25300.0,82.8563,82.8942,82.8088,82.8848,25300.0
2014-10-08 12:50:00,87.34,87.35,87.28,87.28,23100.0,82.8942,82.9037,82.8373,82.8373,23100.0
2014-10-08 12:55:00,87.28,87.28,87.16,87.19,44500.0,82.8373,82.8373,82.7234,82.7519,44500.0
2014-10-08 13:00:00,87.22,87.35,87.16,87.29,76800.0,82.7804,82.9037,82.7234,82.8468,76800.0
2014-10-08 13:05:00,87.29,87.38,87.25,87.37,46400.0,82.8468,82.9322,82.8088,82.9227,46400.0
2014-10-08 13:10:00,87.36,87.36,87.3,87.35,20300.0,82.9132,82.9132,82.8563,82.9037,20300.0
2014-10-08 13:15:00,87.34,87.35,87.2,87.21,51800.0,82.8942,82.9037,82.7614,82.7709,51800.0
2014-10-08 13:20:00,87.19,87.25,87.18,87.24,32700.0,82.7519,82.8088,82.7424,82.7993,32700.0
2014-10-08 13:25:00,87.24,87.39,87.24,87.37,43300.0,82.7993,82.9417,82.7993,82.9227,43300.0
2014-10-08 13:30:00,87.38,87.43,87.32,87.4,25000.0,82.9322,82.9797,82.8753,82.9512,25000.0
2014-10-08 13:35:00,87.39,87.64,87.35,87.61,68700.0,82.9417,83.179,82.9037,83.1505,68700.0
2014-10-08 13:40:00,87.6,87.64,87.56,87.6,31800.0,83.141,83.179,83.1031,83.141,31800.0
2014-10-08 13:45:00,87.57,87.6,87.5,87.59,48400.0,83.1125,83.141,83.0461,83.1315,48400.0
2014-10-08 13:50:00,87.6,87.6,87.5,87.53,71200.0,83.141,83.141,83.0461,83.0746,71200.0
2014-10-08 13:55:00,87.53,87.62,87.52,87.6,33400.0,83.0746,83.16,83.0651,83.141,33400.0
2014-10-08 14:00:00,87.59,88.1,87.59,88.06,348800.0,83.1315,83.6156,83.1315,83.5776,348800.0
2014-10-08 14:05:00,88.09,88.1,87.96,88.0,187800.0,83.6061,83.6156,83.4827,83.5207,187800.0
2014-10-08 14:10:00,88.0,88.05,87.82,87.99,102300.0,83.5207,83.5681,83.3498,83.5112,102300.0
2014-10-08 14:15:00,87.99,88.12,87.95,88.09,94600.0,83.5112,83.6345,83.4732,83.6061,94600.0
2014-10-08 14:20:00,88.1,88.32,88.09,88.16,183600.0,83.6156,83.8244,83.6061,83.6725,183600.0
2014-10-08 14:25:00,88.15,88.17,87.72,87.87,242000.0,83.663,83.682,83.2549,83.3973,242000.0
2014-10-08 14:30:00,87.87,88.13,87.77,88.09,138100.0,83.3973,83.644,83.3024,83.6061,138100.0
2014-10-08 14:35:00,88.07,88.13,87.93,88.08,59900.0,83.5871,83.644,83.4542,83.5966,59900.0
2014-10-08 14:40:00,88.08,88.08,87.9,88.01,43600.0,83.5966,83.5966,83.4257,83.5301,43600.0
2014-10-08 14:45:00,88.01,88.05,87.93,87.96,43300.0,83.5301,83.5681,83.4542,83.4827,43300.0
2014-10-08 14:50:00,87.99,88.05,87.8,88.02,111600.0,83.5112,83.5681,83.3308,83.5396,111600.0
2014-10-08 14:55:00,88.0,88.09,87.97,88.04,52400.0,83.5207,83.6061,83.4922,83.5586,52400.0
2014-10-08 15:00:00,88.05,88.16,87.97,88.16,105500.0,83.5681,83.6725,83.4922,83.6725,105500.0
2014-10-08 15:05:00,88.15,88.2,88.06,88.13,90100.0,83.663,83.7105,83.5776,83.644,90100.0
2014-10-08 15:10:00,88.12,88.2,88.11,88.16,69700.0,83.6345,83.7105,83.6251,83.6725,69700.0
2014-10-08 15:15:00,88.15,88.32,88.12,88.27,118300.0,83.663,83.8244,83.6345,83.7769,118300.0
2014-10-08 15:20:00,88.27,88.41,88.14,88.27,136200.0,83.7769,83.9098,83.6535,83.7769,136200.0
2014-10-08 15:25:00,88.27,88.29,88.08,88.1,64100.0,83.7769,83.7959,83.5966,83.6156,64100.0
2014-10-08 15:30:00,88.1,88.13,88.01,88.04,148400.0,83.6156,83.644,83.5301,83.5586,148400.0
2014-10-08 15:35:00,88.01,88.04,88.0,88.03,107900.0,83.5301,83.5586,83.5207,83.5491,107900.0
2014-10-08 15:40:00,88.03,88.07,87.97,88.0,176600.0,83.5491,83.5871,83.4922,83.5207,176600.0
2014-10-08 15:45:00,88.0,88.21,88.0,88.15,175800.0,83.5207,83.72,83.5207,83.663,175800.0
2014-10-08 15:50:00,88.14,88.36,88.09,88.1,448100.0,83.6535,83.8623,83.6061,83.6156,448100.0
2014-10-08 15:55:00,88.11,88.3,88.08,88.28,679900.0,83.6251,83.8054,83.5966,83.7864,679900.0
2014-10-09 09:30:00,88.57,89.66,88.45,89.1,789100.0,84.0616,85.0962,83.9477,84.5647,789100.0
2014-10-09 09:35:00,89.1,89.88,88.9,89.59,759600.0,84.5647,85.305,84.3748,85.0297,759600.0
2014-10-09 09:40:00,89.56,89.9,89.23,89.86,662200.0,85.0012,85.3239,84.688,85.286,662200.0
2014-10-09 09:45:00,89.85,89.9,89.2,89.4,470100.0,85.2765,85.3239,84.6596,84.8494,470100.0
2014-10-09 09:50:00,89.37,89.39,88.95,89.14,279600.0,84.8209,84.8399,84.4223,84.6026,279600.0
2014-10-09 09:55:00,89.15,89.17,88.8,89.15,287300.0,84.6121,84.6311,84.2799,84.6121,287300.0
2014-10-09 10:00:00,89.16,89.6,89.11,89.49,307900.0,84.6216,85.0392,84.5742,84.9348,307900.0
2014-10-09 10:05:00,89.5,89.6,89.21,89.44,290200.0,84.9443,85.0392,84.6691,84.8874,290200.0
2014-10-09 10:10:00,89.45,89.5,89.14,89.5,153400.0,84.8968,84.9443,84.6026,84.9443,153400.0
2014-10-09 10:15:00,89.49,89.6,89.38,89.6,252700.0,84.9348,85.0392,84.8304,85.0392,252700.0
2014-10-09 10:20:00,89.6,89.88,89.58,89.77,418600.0,85.0392,85.305,85.0202,85.2006,418600.0
2014-10-09 10:25:00,89.75,89.86,89.53,89.73,228100.0,85.1816,85.286,84.9728,85.1626,228100.0
2014-10-09 10:30:00,89.72,89.82,89.23,89.3,282400.0,85.1531,85.248,84.688,84.7545,282400.0
2014-10-09 10:35:00,89.3,89.4,89.13,89.32,205300.0,84.7545,84.8494,84.5931,84.7735,205300.0
2014-10-09 10:40:00,89.32,89.5,88.93,89.4,204200.0,84.7735,84.9443,84.4033,84.8494,204200.0
2014-10-09 10:45:00,89.4,89.5,89.1,89.49,110700.0,84.8494,84.9443,84.5647,84.9348,110700.0
2014-10-09 10:50:00,89.49,89.53,89.18,89.25,103600.0,84.9348,84.9728,84.6406,84.707,103600.0
2014-10-09 10:55:00,89.25,89.67,89.22,89.65,250400.0,84.707,85.1056,84.6786,85.0867,250400.0
2014-10-09 11:00:00,89.63,89.64,89.45,89.51,204700.0,85.0677,85.0772,84.8968,84.9538,204700.0
2014-10-09 11:05:00,89.51,89.77,89.45,89.76,128800.0,84.9538,85.2006,84.8968,85.1911,128800.0
2014-10-09 11:10:00,89.77,90.0,89.74,89.91,744400.0,85.2006,85.4189,85.1721,85.3334,744400.0
2014-10-09 11:15:00,89.92,90.0,89.8,89.96,430800.0,85.3429,85.4189,85.229,85.3809,430800.0
2014-10-09 11:20:00,89.98,90.35,89.95,90.33,1393000.0,85.3999,85.751,85.3714,85.7321,1393000.0
2014-10-09 11:25:00,90.33,90.35,89.58,90.01,550000.0,85.7321,85.751,85.0202,85.4283,550000.0
2014-10-09 11:30:00,90.01,90.04,89.63,89.83,255100.0,85.4283,85.4568,85.0677,85.2575,255100.0
2014-10-09 11:35:00,89.84,90.1,89.69,89.9,194200.0,85.267,85.5138,85.1246,85.3239,194200.0
2014-10-09 11:40:00,89.9,89.9,89.25,89.58,450300.0,85.3239,85.3239,84.707,85.0202,450300.0
2014-10-09 11:45:00,89.61,89.71,89.43,89.57,246500.0,85.0487,85.1436,84.8779,85.0107,246500.0
2014-10-09 11:50:00,89.56,89.63,88.45,88.6,623600.0,85.0012,85.0677,83.9477,84.0901,623600.0
2014-10-09 11:55:00,88.6,89.13,88.54,89.03,428500.0,84.0901,84.5931,84.0332,84.4982,428500.0
2014-10-09 12:00:00,89.04,89.53,88.91,89.41,267500.0,84.5077,84.9728,84.3843,84.8589,267500.0
2014-10-09 12:05:00,89.39,89.54,89.07,89.41,197500.0,84.8399,84.9823,84.5362,84.8589,197500.0
2014-10-09 12:10:00,89.41,89.54,89.14,89.22,257700.0,84.8589,84.9823,84.6026,84.6786,257700.0
2014-10-09 12:15:00,89.22,89.27,88.87,89.0,213300.0,84.6786,84.726,84.3464,84.4698,213300.0
2014-10-09 12:20:00,89.0,89.08,88.7,88.75,378700.0,84.4698,84.5457,84.185,84.2325,378700.0
2014-10-09 12:25:00,88.76,88.8,88.6,88.66,238100.0,84.242,84.2799,84.0901,84.1471,238100.0
2014-10-09 12:30:00,88.67,88.75,88.46,88.61,238900.0,84.1566,84.2325,83.9572,84.0996,238900.0
2014-10-09 12:35:00,88.61,88.8,88.55,88.63,171200.0,84.0996,84.2799,84.0427,84.1186,171200.0
2014-10-09 12:40:00,88.64,89.14,88.55,89.1,382400.0,84.1281,84.6026,84.0427,84.5647,382400.0
2014-10-09 12:45:00,89.1,89.2,88.92,89.17,151500.0,84.5647,84.6596,84.3938,84.6311,151500.0
2014-10-09 12:50:00,89.15,89.15,88.9,89.06,127100.0,84.6121,84.6121,84.3748,84.5267,127100.0
2014-10-09 12:55:00,89.04,89.05,88.68,88.83,76200.0,84.5077,84.5172,84.166,84.3084,76200.0
2014-10-09 13:00:00,88.81,88.82,88.53,88.53,81900.0,84.2894,84.2989,84.0237,84.0237,81900.0
2014-10-09 13:05:00,88.57,88.57,88.0,88.17,393700.0,84.0616,84.0616,83.5207,83.682,393700.0
2014-10-09 13:10:00,88.18,88.48,88.15,88.37,143100.0,83.6915,83.9762,83.663,83.8718,143100.0
2014-10-09 13:15:00,88.37,88.4,88.15,88.36,157700.0,83.8718,83.9003,83.663,83.8623,157700.0
2014-10-09 13:20:00,88.39,88.6,88.37,88.4,171200.0,83.8908,84.0901,83.8718,83.9003,171200.0
2014-10-09 13:25:00,88.4,88.74,88.37,88.56,151500.0,83.9003,84.223,83.8718,84.0521,151500.0
2014-10-09 13:30:00,88.59,89.19,88.56,89.19,188600.0,84.0806,84.6501,84.0521,84.6501,188600.0
2014-10-09 13:35:00,89.2,89.5,89.15,89.31,187700.0,84.6596,84.9443,84.6121,84.764,187700.0
2014-10-09 13:40:00,89.3,89.31,89.0,89.07,124500.0,84.7545,84.764,84.4698,84.5362,124500.0
2014-10-09 13:45:00,89.05,89.35,89.05,89.26,173100.0,84.5172,84.8019,84.5172,84.7165,173100.0
2014-10-09 13:50:00,89.27,89.29,89.03,89.11,176800.0,84.726,84.745,84.4982,84.5742,176800.0
2014-10-09 13:55:00,89.05,89.4,88.88,89.33,129200.0,84.5172,84.8494,84.3559,84.783,129200.0
2014-10-09 14:00:00,89.32,89.4,88.98,88.99,285300.0,84.7735,84.8494,84.4508,84.4603,285300.0
2014-10-09 14:05:00,89.03,89.18,88.98,89.03,226500.0,84.4982,84.6406,84.4508,84.4982,226500.0
2014-10-09 14:10:00,89.04,89.18,88.98,89.05,236500.0,84.5077,84.6406,84.4508,84.5172,236500.0
2014-10-09 14:15:00,89.04,89.34,89.04,89.32,122000.0,84.5077,84.7924,84.5077,84.7735,122000.0
2014-10-09 14:20:00,89.29,89.3,89.11,89.25,102900.0,84.745,84.7545,84.5742,84.707,102900.0
2014-10-09 14:25:00,89.28,89.54,89.26,89.44,176900.0,84.7355,84.9823,84.7165,84.8874,176900.0
2014-10-09 14:30:00,89.44,89.5,88.98,89.2,264200.0,84.8874,84.9443,84.4508,84.6596,264200.0
2014-10-09 14:35:00,89.12,89.28,89.08,89.24,148600.0,84.5836,84.7355,84.5457,84.6975,148600.0
2014-10-09 14:40:00,89.24,89.28,89.18,89.25,104300.0,84.6975,84.7355,84.6406,84.707,104300.0
2014-10-09 14:45:00,89.25,89.25,89.08,89.12,149100.0,84.707,84.707,84.5457,84.5836,149100.0
2014-10-09 14:50:00,89.11,89.15,88.75,88.98,205700.0,84.5742,84.6121,84.2325,84.4508,205700.0
2014-10-09 14:55:00,89.0,89.16,88.86,88.93,159100.0,84.4698,84.6216,84.3369,84.4033,159100.0
2014-10-09 15:00:00,88.94,89.05,88.83,89.0,79000.0,84.4128,84.5172,84.3084,84.4698,79000.0
2014-10-09 15:05:00,89.01,89.12,88.77,88.78,93100.0,84.4792,84.5836,84.2515,84.261,93100.0
2014-10-09 15:10:00,88.78,88.87,88.76,88.82,76700.0,84.261,84.3464,84.242,84.2989,76700.0
2014-10-09 15:15:00,88.82,88.97,88.8,88.91,61900.0,84.2989,84.4413,84.2799,84.3843,61900.0
2014-10-09 15:20:00,88.92,88.92,88.79,88.81,77400.0,84.3938,84.3938,84.2704,84.2894,77400.0
2014-10-09 15:25:00,88.8,88.82,88.6,88.67,129400.0,84.2799,84.2989,84.0901,84.1566,129400.0
2014-10-09 15:30:00,88.69,88.95,88.63,88.86,115400.0,84.1755,84.4223,84.1186,84.3369,115400.0
2014-10-09 15:35:00,88.86,89.18,88.86,89.06,161500.0,84.3369,84.6406,84.3369,84.5267,161500.0
2014-10-09 15:40:00,89.04,89.1,88.8,88.83,164000.0,84.5077,84.5647,84.2799,84.3084,164000.0
2014-10-09 15:45:00,88.83,88.92,88.73,88.81,185100.0,84.3084,84.3938,84.2135,84.2894,185100.0
2014-10-09 15:50:00,88.79,88.99,88.71,88.89,210400.0,84.2704,84.4603,84.1945,84.3654,210400.0
2014-10-09 15:55:00,88.91,88.92,88.75,88.78,292800.0,84.3843,84.3938,84.2325,84.261,292800.0
2014-10-10 09:30:00,88.25,88.38,87.75,88.35,754800.0,83.7579,83.8813,83.2834,83.8528,754800.0
2014-10-10 09:35:00,88.38,88.46,88.09,88.16,250900.0,83.8813,83.9572,83.6061,83.6725,250900.0
2014-10-10 09:40:00,88.16,88.74,88.16,88.64,231600.0,83.6725,84.223,83.6725,84.1281,231600.0
2014-10-10 09:45:00,88.61,88.63,87.95,88.2,203800.0,84.0996,84.1186,83.4732,83.7105,203800.0
2014-10-10 09:50:00,88.18,88.2,87.95,87.96,186100.0,83.6915,83.7105,83.4732,83.4827,186100.0
2014-10-10 09:55:00,87.95,88.2,87.8,88.15,255700.0,83.4732,83.7105,83.3308,83.663,255700.0
2014-10-10 10:00:00,88.11,88.4,88.0,88.21,178500.0,83.6251,83.9003,83.5207,83.72,178500.0
2014-10-10 10:05:00,88.21,88.22,88.0,88.06,170300.0,83.72,83.7295,83.5207,83.5776,170300.0
2014-10-10 10:10:00,88.06,88.1,87.82,87.91,268000.0,83.5776,83.6156,83.3498,83.4352,268000.0
2014-10-10 10:15:00,87.91,88.0,87.29,87.34,426200.0,83.4352,83.5207,82.8468,82.8942,426200.0
2014-10-10 10:20:00,87.35,87.55,87.12,87.3,396300.0,82.9037,83.0936,82.6854,82.8563,396300.0
2014-10-10 10:25:00,87.3,87.32,86.17,86.26,942900.0,82.8563,82.8753,81.7838,81.8692,942900.0
2014-10-10 10:30:00,86.26,86.5,85.24,85.95,1378100.0,81.8692,82.097,80.9011,81.575,1378100.0
2014-10-10 10:35:00,85.95,86.41,85.9,86.27,409500.0,81.575,82.0116,81.5275,81.8787,409500.0
2014-10-10 10:40:00,86.27,86.5,86.0,86.35,265400.0,81.8787,82.097,81.6225,81.9546,265400.0
2014-10-10 10:45:00,86.36,86.77,86.15,86.58,159600.0,81.9641,82.3533,81.7648,82.1729,159600.0
2014-10-10 10:50:00,86.63,86.74,86.51,86.6,130100.0,82.2204,82.3248,82.1065,82.1919,130100.0
2014-10-10 10:55:00,86.6,88.11,86.52,87.16,674800.0,82.1919,83.6251,82.116,82.7234,674800.0
2014-10-10 11:00:00,87.1,87.49,87.1,87.39,197100.0,82.6665,83.0366,82.6665,82.9417,197100.0
2014-10-10 11:05:00,87.45,87.65,87.3,87.6,243800.0,82.9987,83.1885,82.8563,83.141,243800.0
2014-10-10 11:10:00,87.63,87.65,86.6,86.85,435300.0,83.1695,83.1885,82.1919,82.4292,435300.0
2014-10-10 11:15:00,86.85,86.85,86.51,86.83,124200.0,82.4292,82.4292,82.1065,82.4102,124200.0
2014-10-10 11:20:00,86.88,86.94,86.64,86.68,51700.0,82.4577,82.5146,82.2299,82.2678,51700.0
2014-10-10 11:25:00,86.69,86.83,86.51,86.73,84600.0,82.2773,82.4102,82.1065,82.3153,84600.0
2014-10-10 11:30:00,86.73,87.0,86.57,86.87,140700.0,82.3153,82.5716,82.1634,82.4482,140700.0
2014-10-10 11:35:00,86.9,87.2,86.86,87.1,96600.0,82.4766,82.7614,82.4387,82.6665,96600.0
2014-10-10 11:40:00,87.16,87.17,86.7,86.78,109900.0,82.7234,82.7329,82.2868,82.3628,109900.0
2014-10-10 11:45:00,86.85,87.11,86.83,87.09,46300.0,82.4292,82.676,82.4102,82.657,46300.0
2014-10-10 11:50:00,87.07,87.4,87.05,87.26,85100.0,82.638,82.9512,82.619,82.8183,85100.0
2014-10-10 11:55:00,87.26,87.3,87.0,87.0,149600.0,82.8183,82.8563,82.5716,82.5716,149600.0
2014-10-10 12:00:00,87.0,87.53,87.0,87.5,193400.0,82.5716,83.0746,82.5716,83.0461,193400.0
2014-10-10 12:05:00,87.5,87.85,87.41,87.85,160900.0,83.0461,83.3783,82.9607,83.3783,160900.0
2014-10-10 12:10:00,87.85,87.95,87.71,87.84,139100.0,83.3783,83.4732,83.2454,83.3688,139100.0
2014-10-10 12:15:00,87.85,87.85,87.35,87.35,95500.0,83.3783,83.3783,82.9037,82.9037,95500.0
2014-10-10 12:20:00,87.35,87.5,87.09,87.45,57900.0,82.9037,83.0461,82.657,82.9987,57900.0
2014-10-10 12:25:00,87.43,87.87,87.43,87.54,79100.0,82.9797,83.3973,82.9797,83.0841,79100.0
2014-10-10 12:30:00,87.62,87.9,87.55,87.84,87400.0,83.16,83.4257,83.0936,83.3688,87400.0
2014-10-10 12:35:00,87.79,87.96,87.65,87.65,102600.0,83.3213,83.4827,83.1885,83.1885,102600.0
2014-10-10 12:40:00,87.69,87.87,87.59,87.87,66500.0,83.2264,83.3973,83.1315,83.3973,66500.0
2014-10-10 12:45:00,87.85,87.92,87.73,87.88,47200.0,83.3783,83.4447,83.2644,83.4068,47200.0
2014-10-10 12:50:00,87.88,87.92,87.55,87.67,43200.0,83.4068,83.4447,83.0936,83.2075,43200.0
2014-10-10 12:55:00,87.61,87.64,87.43,87.45,54000.0,83.1505,83.179,82.9797,82.9987,54000.0
2014-10-10 13:00:00,87.44,87.6,87.3,87.51,98300.0,82.9892,83.141,82.8563,83.0556,98300.0
2014-10-10 13:05:00,87.51,87.59,87.32,87.59,42400.0,83.0556,83.1315,82.8753,83.1315,42400.0
2014-10-10 13:10:00,87.58,87.58,87.46,87.46,48200.0,83.122,83.122,83.0081,83.0081,48200.0
2014-10-10 13:15:00,87.46,87.47,87.4,87.45,28700.0,83.0081,83.0176,82.9512,82.9987,28700.0
2014-10-10 13:20:00,87.45,87.53,87.4,87.47,40500.0,82.9987,83.0746,82.9512,83.0176,40500.0
2014-10-10 13:25:00,87.47,87.55,87.33,87.42,65400.0,83.0176,83.0936,82.8848,82.9702,65400.0
2014-10-10 13:30:00,87.42,87.68,87.4,87.43,61600.0,82.9702,83.2169,82.9512,82.9797,61600.0
2014-10-10 13:35:00,87.44,87.77,87.4,87.72,69500.0,82.9892,83.3024,82.9512,83.2549,69500.0
2014-10-10 13:40:00,87.72,87.77,87.57,87.75,23000.0,83.2549,83.3024,83.1125,83.2834,23000.0
2014-10-10 13:45:00,87.75,87.76,87.25,87.42,43500.0,83.2834,83.2929,82.8088,82.9702,43500.0
2014-10-10 13:50:00,87.4,87.65,87.4,87.61,31300.0,82.9512,83.1885,82.9512,83.1505,31300.0
2014-10-10 13:55:00,87.64,87.75,87.26,87.35,46700.0,83.179,83.2834,82.8183,82.9037,46700.0
2014-10-10 14:00:00,87.34,87.47,87.32,87.42,21400.0,82.8942,83.0176,82.8753,82.9702,21400.0
2014-10-10 14:05:00,87.47,87.55,87.32,87.38,34100.0,83.0176,83.0936,82.8753,82.9322,34100.0
2014-10-10 14:10:00,87.37,87.48,87.26,87.26,41500.0,82.9227,83.0271,82.8183,82.8183,41500.0
2014-10-10 14:15:00,87.27,87.38,86.83,86.83,169800.0,82.8278,82.9322,82.4102,82.4102,169800.0
2014-10-10 14:20:00,86.87,86.96,86.83,86.88,89200.0,82.4482,82.5336,82.4102,82.4577,89200.0
2014-10-10 14:25:00,86.88,87.03,86.81,86.89,100200.0,82.4577,82.6,82.3912,82.4672,100200.0
2014-10-10 14:30:00,86.89,86.99,86.87,86.88,41900.0,82.4672,82.5621,82.4482,82.4577,41900.0
2014-10-10 14:35:00,86.87,86.94,86.83,86.91,80200.0,82.4482,82.5146,82.4102,82.4861,80200.0
2014-10-10 14:40:00,86.9,86.93,86.51,86.81,193700.0,82.4766,82.5051,82.1065,82.3912,193700.0
2014-10-10 14:45:00,86.81,86.89,86.73,86.79,24800.0,82.3912,82.4672,82.3153,82.3722,24800.0
2014-10-10 14:50:00,86.77,86.86,86.74,86.82,23300.0,82.3533,82.4387,82.3248,82.4007,23300.0
2014-10-10 14:55:00,86.82,86.95,86.62,86.64,50000.0,82.4007,82.5241,82.2109,82.2299,50000.0
2014-10-10 15:00:00,86.67,86.71,86.55,86.61,58700.0,82.2584,82.2963,82.1445,82.2014,58700.0
2014-10-10 15:05:00,86.61,86.65,86.3,86.6,151200.0,82.2014,82.2394,81.9072,82.1919,151200.0
2014-10-10 15:10:00,86.59,86.68,86.5,86.57,41900.0,82.1824,82.2678,82.097,82.1634,41900.0
2014-10-10 15:15:00,86.53,86.53,86.29,86.3,95700.0,82.1255,82.1255,81.8977,81.9072,95700.0
2014-10-10 15:20:00,86.3,86.3,86.2,86.22,102300.0,81.9072,81.9072,81.8123,81.8313,102300.0
2014-10-10 15:25:00,86.21,86.22,85.96,86.0,354500.0,81.8218,81.8313,81.5845,81.6225,354500.0
2014-10-10 15:30:00,86.0,86.2,85.94,86.04,186500.0,81.6225,81.8123,81.5655,81.6604,186500.0
2014-10-10 15:35:00,86.04,86.37,85.95,86.14,223100.0,81.6604,81.9736,81.575,81.7553,223100.0
2014-10-10 15:40:00,86.11,86.15,86.0,86.04,93800.0,81.7269,81.7648,81.6225,81.6604,93800.0
2014-10-10 15:45:00,86.03,86.08,85.75,85.81,490000.0,81.6509,81.6984,81.3852,81.4421,490000.0
2014-10-10 15:50:00,85.81,86.05,85.7,86.0,285300.0,81.4421,81.6699,81.3377,81.6225,285300.0
2014-10-10 15:55:00,86.0,86.04,85.82,85.88,327700.0,81.6225,81.6604,81.4516,81.5086,327700.0
2014-10-13 09:30:00,86.85,86.89,85.92,86.1,396800.0,82.4292,82.4672,81.5465,81.7174,396800.0
2014-10-13 09:35:00,86.2,86.69,86.02,86.65,203400.0,81.8123,82.2773,81.6414,82.2394,203400.0
2014-10-13 09:40:00,86.53,86.7,85.8,85.9,266200.0,82.1255,82.2868,81.4326,81.5275,266200.0
2014-10-13 09:45:00,85.98,86.11,85.89,86.04,114000.0,81.6035,81.7269,81.5181,81.6604,114000.0
2014-10-13 09:50:00,86.06,86.09,85.75,85.75,214100.0,81.6794,81.7079,81.3852,81.3852,214100.0
2014-10-13 09:55:00,85.75,86.21,85.6,85.79,303400.0,81.3852,81.8218,81.2428,81.4231,303400.0
2014-10-13 10:00:00,85.81,86.11,85.75,86.0,169900.0,81.4421,81.7269,81.3852,81.6225,169900.0
2014-10-13 10:05:00,86.0,86.1,85.8,85.83,209700.0,81.6225,81.7174,81.4326,81.4611,209700.0
2014-10-13 10:10:00,85.81,86.16,85.56,85.71,244400.0,81.4421,81.7743,81.2049,81.3472,244400.0
2014-10-13 10:15:00,85.69,85.85,85.5,85.54,272800.0,81.3282,81.4801,81.1479,81.1859,272800.0
2014-10-13 10:20:00,85.55,85.75,85.5,85.53,143600.0,81.1954,81.3852,81.1479,81.1764,143600.0
2014-10-13 10:25:00,85.51,85.64,85.36,85.57,323000.0,81.1574,81.2808,81.015,81.2143,323000.0
2014-10-13 10:30:00,85.57,85.75,85.49,85.52,136600.0,81.2143,81.3852,81.1384,81.1669,136600.0
2014-10-13 10:35:00,85.51,85.7,85.38,85.64,165800.0,81.1574,81.3377,81.034,81.2808,165800.0
2014-10-13 10:40:00,85.66,85.68,85.25,85.26,228200.0,81.2998,81.3187,80.9106,80.9201,228200.0
2014-10-13 10:45:00,85.26,85.63,85.26,85.49,177800.0,80.9201,81.2713,80.9201,81.1384,177800.0
2014-10-13 10:50:00,85.49,85.75,85.43,85.61,236300.0,81.1384,81.3852,81.0815,81.2523,236300.0
2014-10-13 10:55:00,85.54,85.72,85.5,85.51,136500.0,81.1859,81.3567,81.1479,81.1574,136500.0
2014-10-13 11:00:00,85.52,85.55,85.27,85.43,319000.0,81.1669,81.1954,80.9296,81.0815,319000.0
2014-10-13 11:05:00,85.39,85.7,85.39,85.68,143100.0,81.0435,81.3377,81.0435,81.3187,143100.0
2014-10-13 11:10:00,85.69,85.75,85.33,85.35,168900.0,81.3282,81.3852,80.9866,81.0055,168900.0
2014-10-13 11:15:00,85.37,85.5,85.25,85.4,164100.0,81.0245,81.1479,80.9106,81.053,164100.0
2014-10-13 11:20:00,85.37,85.44,85.27,85.4,107900.0,81.0245,81.091,80.9296,81.053,107900.0
2014-10-13 11:25:00,85.36,85.54,85.25,85.27,133300.0,81.015,81.1859,80.9106,80.9296,133300.0
2014-10-13 11:30:00,85.27,85.29,85.05,85.12,660400.0,80.9296,80.9486,80.7208,80.7873,660400.0
2014-10-13 11:35:00,85.14,85.15,84.92,85.06,1691200.0,80.8062,80.8157,80.5974,80.7303,1691200.0
2014-10-13 11:40:00,85.05,85.26,85.0,85.12,262500.0,80.7208,80.9201,80.6734,80.7873,262500.0
2014-10-13 11:45:00,85.11,85.18,85.05,85.09,209100.0,80.7778,80.8442,80.7208,80.7588,209100.0
2014-10-13 11:50:00,85.08,85.43,85.07,85.22,150200.0,80.7493,81.0815,80.7398,80.8822,150200.0
2014-10-13 11:55:00,85.22,85.25,85.1,85.11,78700.0,80.8822,80.9106,80.7683,80.7778,78700.0
2014-10-13 12:00:00,85.11,85.4,85.1,85.37,212500.0,80.7778,81.053,80.7683,81.0245,212500.0
2014-10-13 12:05:00,85.34,85.75,85.29,85.61,234800.0,80.9961,81.3852,80.9486,81.2523,234800.0
2014-10-13 12:10:00,85.59,85.68,85.37,85.39,79900.0,81.2333,81.3187,81.0245,81.0435,79900.0
2014-10-13 12:15:00,85.37,85.65,85.32,85.65,109200.0,81.0245,81.2903,80.9771,81.2903,109200.0
2014-10-13 12:20:00,85.64,85.85,85.62,85.71,183100.0,81.2808,81.4801,81.2618,81.3472,183100.0
2014-10-13 12:25:00,85.71,85.84,85.55,85.75,85900.0,81.3472,81.4706,81.1954,81.3852,85900.0
2014-10-13 12:30:00,85.72,85.89,85.56,85.68,118000.0,81.3567,81.5181,81.2049,81.3187,118000.0
2014-10-13 12:35:00,85.68,85.9,85.67,85.68,120300.0,81.3187,81.5275,81.3093,81.3187,120300.0
2014-10-13 12:40:00,85.68,85.87,85.51,85.71,137000.0,81.3187,81.4991,81.1574,81.3472,137000.0
2014-10-13 12:45:00,85.75,85.82,85.67,85.75,82800.0,81.3852,81.4516,81.3093,81.3852,82800.0
2014-10-13 12:50:00,85.75,85.85,85.71,85.82,109500.0,81.3852,81.4801,81.3472,81.4516,109500.0
2014-10-13 12:55:00,85.83,85.96,85.7,85.86,82200.0,81.4611,81.5845,81.3377,81.4896,82200.0
2014-10-13 13:00:00,85.86,86.11,85.85,86.08,120400.0,81.4896,81.7269,81.4801,81.6984,120400.0
2014-10-13 13:05:00,86.05,86.17,85.91,85.92,102900.0,81.6699,81.7838,81.537,81.5465,102900.0
2014-10-13 13:10:00,85.93,85.94,85.58,85.74,158000.0,81.556,81.5655,81.2238,81.3757,158000.0
2014-10-13 13:15:00,85.75,85.75,85.52,85.55,86800.0,81.3852,81.3852,81.1669,81.1954,86800.0
2014-10-13 13:20:00,85.55,85.81,85.5,85.7,67500.0,81.1954,81.4421,81.1479,81.3377,67500.0
2014-10-13 13:25:00,85.69,85.95,85.69,85.95,47500.0,81.3282,81.575,81.3282,81.575,47500.0
2014-10-13 13:30:00,85.97,85.97,85.83,85.9,31900.0,81.594,81.594,81.4611,81.5275,31900.0
2014-10-13 13:35:00,85.91,86.0,85.89,85.9,43100.0,81.537,81.6225,81.5181,81.5275,43100.0
2014-10-13 13:40:00,85.9,85.92,85.82,85.83,28200.0,81.5275,81.5465,81.4516,81.4611,28200.0
2014-10-13 13:45:00,85.83,85.88,85.65,85.66,38400.0,81.4611,81.5086,81.2903,81.2998,38400.0
2014-10-13 13:50:00,85.7,85.74,85.6,85.72,29800.0,81.3377,81.3757,81.2428,81.3567,29800.0
2014-10-13 13:55:00,85.7,85.7,85.45,85.54,94900.0,81.3377,81.3377,81.1005,81.1859,94900.0
2014-10-13 14:00:00,85.55,85.61,85.5,85.51,37400.0,81.1954,81.2523,81.1479,81.1574,37400.0
2014-10-13 14:05:00,85.52,85.74,85.51,85.72,47300.0,81.1669,81.3757,81.1574,81.3567,47300.0
2014-10-13 14:10:00,85.74,85.76,85.54,85.62,46700.0,81.3757,81.3947,81.1859,81.2618,46700.0
2014-10-13 14:15:00,85.66,85.66,85.5,85.5,57300.0,81.2998,81.2998,81.1479,81.1479,57300.0
2014-10-13 14:20:00,85.5,85.6,85.49,85.6,48100.0,81.1479,81.2428,81.1384,81.2428,48100.0
2014-10-13 14:25:00,85.57,85.75,85.57,85.74,72900.0,81.2143,81.3852,81.2143,81.3757,72900.0
2014-10-13 14:30:00,85.68,85.74,85.47,85.54,52300.0,81.3187,81.3757,81.1194,81.1859,52300.0
2014-10-13 14:35:00,85.53,85.6,85.4,85.48,59200.0,81.1764,81.2428,81.053,81.1289,59200.0
2014-10-13 14:40:00,85.5,85.52,85.33,85.37,71100.0,81.1479,81.1669,80.9866,81.0245,71100.0
2014-10-13 14:45:00,85.36,85.54,85.24,85.5,110800.0,81.015,81.1859,80.9011,81.1479,110800.0
2014-10-13 14:50:00,85.5,85.72,85.33,85.43,100900.0,81.1479,81.3567,80.9866,81.0815,100900.0
2014-10-13 14:55:00,85.4,85.53,85.34,85.53,52900.0,81.053,81.1764,80.9961,81.1764,52900.0
2014-10-13 15:00:00,85.54,85.59,85.48,85.52,48500.0,81.1859,81.2333,81.1289,81.1669,48500.0
2014-10-13 15:05:00,85.52,85.54,85.44,85.51,29700.0,81.1669,81.1859,81.091,81.1574,29700.0
2014-10-13 15:10:00,85.51,85.52,85.38,85.4,57900.0,81.1574,81.1669,81.034,81.053,57900.0
2014-10-13 15:15:00,85.4,85.43,85.35,85.36,76600.0,81.053,81.0815,81.0055,81.015,76600.0
2014-10-13 15:20:00,85.36,85.41,85.34,85.41,119500.0,81.015,81.0625,80.9961,81.0625,119500.0
2014-10-13 15:25:00,85.41,85.41,85.2,85.2,135800.0,81.0625,81.0625,80.8632,80.8632,135800.0
2014-10-13 15:30:00,85.21,85.3,85.0,85.23,544900.0,80.8727,80.9581,80.6734,80.8917,544900.0
2014-10-13 15:35:00,85.23,85.33,85.11,85.14,113300.0,80.8917,80.9866,80.7778,80.8062,113300.0
2014-10-13 15:40:00,85.15,85.3,85.1,85.29,130200.0,80.8157,80.9581,80.7683,80.9486,130200.0
2014-10-13 15:45:00,85.29,85.4,85.03,85.03,160000.0,80.9486,81.053,80.7018,80.7018,160000.0
2014-10-13 15:50:00,85.03,85.11,85.0,85.01,363100.0,80.7018,80.7778,80.6734,80.6829,363100.0
2014-10-13 15:55:00,85.01,85.12,85.0,85.07,431300.0,80.6829,80.7873,80.6734,80.7398,431300.0
2014-10-14 09:30:00,85.81,85.88,85.3,85.35,569800.0,81.4421,81.5086,80.9581,81.0055,569800.0
2014-10-14 09:35:00,85.36,85.4,85.15,85.21,352600.0,81.015,81.053,80.8157,80.8727,352600.0
2014-10-14 09:40:00,85.22,85.26,84.52,84.61,1380400.0,80.8822,80.9201,80.2178,80.3032,1380400.0
2014-10-14 09:45:00,84.67,84.71,84.03,84.03,830200.0,80.3602,80.3981,79.7527,79.7527,830200.0
2014-10-14 09:50:00,84.03,84.14,83.22,84.06,1293900.0,79.7527,79.8571,78.984,79.7812,1293900.0
2014-10-14 09:55:00,84.02,84.13,83.64,83.65,376500.0,79.7432,79.8476,79.3826,79.3921,376500.0
2014-10-14 10:00:00,83.65,84.09,83.46,84.04,594500.0,79.3921,79.8097,79.2117,79.7622,594500.0
2014-10-14 10:05:00,84.03,84.25,83.5,84.08,370300.0,79.7527,79.9615,79.2497,79.8002,370300.0
2014-10-14 10:10:00,84.08,84.43,83.99,84.08,240800.0,79.8002,80.1324,79.7148,79.8002,240800.0
2014-10-14 10:15:00,84.08,84.34,84.0,84.22,225800.0,79.8002,80.047,79.7243,79.9331,225800.0
2014-10-14 10:20:00,84.17,84.22,83.64,83.77,307800.0,79.8856,79.9331,79.3826,79.506,307800.0
2014-10-14 10:25:00,83.77,83.99,83.68,83.86,221000.0,79.506,79.7148,79.4205,79.5914,221000.0
2014-10-14 10:30:00,83.84,84.25,83.84,84.04,204200.0,79.5724,79.9615,79.5724,79.7622,204200.0
2014-10-14 10:35:00,84.05,84.38,84.0,84.25,233800.0,79.7717,80.0849,79.7243,79.9615,233800.0
2014-10-14 10:40:00,84.25,84.35,84.11,84.21,148500.0,79.9615,80.0564,79.8287,79.9236,148500.0
2014-10-14 10:45:00,84.21,84.34,84.05,84.3,112600.0,79.9236,80.047,79.7717,80.009,112600.0
2014-10-14 10:50:00,84.29,84.64,84.27,84.53,219600.0,79.9995,80.3317,79.9805,80.2273,219600.0
2014-10-14 10:55:00,84.53,84.84,84.47,84.77,202500.0,80.2273,80.5215,80.1703,80.4551,202500.0
2014-10-14 11:00:00,84.77,84.9,84.5,84.52,225800.0,80.4551,80.5784,80.1988,80.2178,225800.0
2014-10-14 11:05:00,84.5,84.8,84.5,84.77,111000.0,80.1988,80.4835,80.1988,80.4551,111000.0
2014-10-14 11:10:00,84.71,85.12,84.71,85.08,299300.0,80.3981,80.7873,80.3981,80.7493,299300.0
2014-10-14 11:15:00,85.08,85.66,85.05,85.55,253900.0,80.7493,81.2998,80.7208,81.1954,253900.0
2014-10-14 11:20:00,85.56,85.7,85.41,85.47,234900.0,81.2049,81.3377,81.0625,81.1194,234900.0
2014-10-14 11:25:00,85.43,85.54,85.35,85.38,187900.0,81.0815,81.1859,81.0055,81.034,187900.0
2014-10-14 11:30:00,85.37,85.45,85.35,85.45,149500.0,81.0245,81.1005,81.0055,81.1005,149500.0
2014-10-14 11:35:00,85.45,85.6,85.39,85.49,121100.0,81.1005,81.2428,81.0435,81.1384,121100.0
2014-10-14 11:40:00,85.48,85.6,85.43,85.59,77400.0,81.1289,81.2428,81.0815,81.2333,77400.0
2014-10-14 11:45:00,85.59,85.65,85.47,85.51,78600.0,81.2333,81.2903,81.1194,81.1574,78600.0
2014-10-14 11:50:00,85.5,85.54,85.4,85.4,48600.0,81.1479,81.1859,81.053,81.053,48600.0
2014-10-14 11:55:00,85.4,85.49,85.39,85.4,81800.0,81.053,81.1384,81.0435,81.053,81800.0
2014-10-14 12:00:00,85.4,85.55,85.39,85.53,100600.0,81.053,81.1954,81.0435,81.1764,100600.0
2014-10-14 12:05:00,85.52,85.52,85.05,85.16,118300.0,81.1669,81.1669,80.7208,80.8252,118300.0
2014-10-14 12:10:00,85.19,85.34,85.12,85.21,80500.0,80.8537,80.9961,80.7873,80.8727,80500.0
2014-10-14 12:15:00,85.22,85.4,85.2,85.38,80900.0,80.8822,81.053,80.8632,81.034,80900.0
2014-10-14 12:20:00,85.38,85.38,85.09,85.26,97600.0,81.034,81.034,80.7588,80.9201,97600.0
2014-10-14 12:25:00,85.27,85.4,85.25,85.28,84500.0,80.9296,81.053,80.9106,80.9391,84500.0
2014-10-14 12:30:00,85.29,85.29,84.86,84.87,91100.0,80.9486,80.9486,80.5405,80.55,91100.0
2014-10-14 12:35:00,84.87,84.87,84.62,84.86,137200.0,80.55,80.55,80.3127,80.5405,137200.0
2014-10-14 12:40:00,84.86,85.15,84.54,85.14,85500.0,80.5405,80.8157,80.2368,80.8062,85500.0
2014-10-14 12:45:00,85.15,85.2,85.0,85.2,42100.0,80.8157,80.8632,80.6734,80.8632,42100.0
2014-10-14 12:50:00,85.18,85.2,85.0,85.06,81100.0,80.8442,80.8632,80.6734,80.7303,81100.0
2014-10-14 12:55:00,85.09,85.3,85.08,85.2,43700.0,80.7588,80.9581,80.7493,80.8632,43700.0
2014-10-14 13:00:00,85.16,85.34,84.99,85.07,67000.0,80.8252,80.9961,80.6639,80.7398,67000.0
2014-10-14 13:05:00,85.11,85.21,85.03,85.06,31000.0,80.7778,80.8727,80.7018,80.7303,31000.0
2014-10-14 13:10:00,85.08,85.19,85.03,85.12,37700.0,80.7493,80.8537,80.7018,80.7873,37700.0
2014-10-14 13:15:00,85.12,85.28,85.09,85.15,76100.0,80.7873,80.9391,80.7588,80.8157,76100.0
2014-10-14 13:20:00,85.13,85.17,84.95,84.95,67600.0,80.7967,80.8347,80.6259,80.6259,67600.0
2014-10-14 13:25:00,84.95,85.17,84.86,85.0,76600.0,80.6259,80.8347,80.5405,80.6734,76600.0
2014-10-14 13:30:00,85.0,85.17,84.9,85.0,44700.0,80.6734,80.8347,80.5784,80.6734,44700.0
2014-10-14 13:35:00,84.97,84.99,84.77,84.93,45500.0,80.6449,80.6639,80.4551,80.6069,45500.0
2014-10-14 13:40:00,84.93,84.93,84.84,84.87,35100.0,80.6069,80.6069,80.5215,80.55,35100.0
2014-10-14 13:45:00,84.88,84.97,84.84,84.91,32700.0,80.5595,80.6449,80.5215,80.5879,32700.0
2014-10-14 13:50:00,84.92,85.05,84.86,85.05,52000.0,80.5974,80.7208,80.5405,80.7208,52000.0
2014-10-14 13:55:00,85.05,85.05,84.9,85.0,59200.0,80.7208,80.7208,80.5784,80.6734,59200.0
2014-10-14 14:00:00,84.98,85.01,84.88,84.89,86300.0,80.6544,80.6829,80.5595,80.569,86300.0
2014-10-14 14:05:00,84.9,85.2,84.86,84.95,61500.0,80.5784,80.8632,80.5405,80.6259,61500.0
2014-10-14 14:10:00,84.96,85.19,84.95,85.18,46800.0,80.6354,80.8537,80.6259,80.8442,46800.0
2014-10-14 14:15:00,85.18,85.55,85.17,85.32,173900.0,80.8442,81.1954,80.8347,80.9771,173900.0
2014-10-14 14:20:00,85.29,85.44,85.25,85.26,70700.0,80.9486,81.091,80.9106,80.9201,70700.0
2014-10-14 14:25:00,85.28,85.28,84.97,85.0,99400.0,80.9391,80.9391,80.6449,80.6734,99400.0
2014-10-14 14:30:00,84.99,85.16,84.92,84.95,93100.0,80.6639,80.8252,80.5974,80.6259,93100.0
2014-10-14 14:35:00,84.97,84.98,84.86,84.91,118800.0,80.6449,80.6544,80.5405,80.5879,118800.0
2014-10-14 14:40:00,84.9,85.05,84.9,84.93,73200.0,80.5784,80.7208,80.5784,80.6069,73200.0
2014-10-14 14:45:00,84.92,84.99,84.87,84.95,126200.0,80.5974,80.6639,80.55,80.6259,126200.0
2014-10-14 14:50:00,84.95,85.07,84.77,84.93,96600.0,80.6259,80.7398,80.4551,80.6069,96600.0
2014-10-14 14:55:00,84.93,85.13,84.86,84.9,71800.0,80.6069,80.7967,80.5405,80.5784,71800.0
2014-10-14 15:00:00,84.92,84.98,84.76,84.8,114500.0,80.5974,80.6544,80.4456,80.4835,114500.0
2014-10-14 15:05:00,84.8,84.88,84.75,84.8,65900.0,80.4835,80.5595,80.4361,80.4835,65900.0
2014-10-14 15:10:00,84.8,84.87,84.68,84.69,130500.0,80.4835,80.55,80.3696,80.3791,130500.0
2014-10-14 15:15:00,84.69,84.83,84.66,84.77,94800.0,80.3791,80.512,80.3507,80.4551,94800.0
2014-10-14 15:20:00,84.7,84.71,84.41,84.41,175800.0,80.3886,80.3981,80.1134,80.1134,175800.0
2014-10-14 15:25:00,84.43,84.86,84.4,84.72,144500.0,80.1324,80.5405,80.1039,80.4076,144500.0
2014-10-14 15:30:00,84.71,84.72,84.3,84.37,121000.0,80.3981,80.4076,80.009,80.0754,121000.0
2014-10-14 15:35:00,84.35,84.79,84.25,84.79,170900.0,80.0564,80.474,79.9615,80.474,170900.0
2014-10-14 15:40:00,84.78,84.88,84.74,84.82,192800.0,80.4646,80.5595,80.4266,80.5025,192800.0
2014-10-14 15:45:00,84.83,84.87,84.62,84.67,160800.0,80.512,80.55,80.3127,80.3602,160800.0
2014-10-14 15:50:00,84.66,84.88,84.54,84.71,172300.0,80.3507,80.5595,80.2368,80.3981,172300.0
2014-10-14 15:55:00,84.72,84.98,84.52,84.93,221600.0,80.4076,80.6544,80.2178,80.6069,221600.0
2014-10-15 09:30:00,84.04,84.04,82.81,83.24,1090700.0,79.7622,79.7622,78.5948,79.0029,1090700.0
2014-10-15 09:35:00,83.24,83.53,83.0,83.2,403100.0,79.0029,79.2782,78.7752,78.965,403100.0
2014-10-15 09:40:00,83.21,84.26,83.15,83.8,343900.0,78.9745,79.971,78.9175,79.5344,343900.0
2014-10-15 09:45:00,83.8,84.26,83.56,84.12,378500.0,79.5344,79.971,79.3067,79.8382,378500.0
2014-10-15 09:50:00,84.03,84.25,83.9,84.09,225600.0,79.7527,79.9615,79.6294,79.8097,225600.0
2014-10-15 09:55:00,84.09,84.18,83.6,84.04,236400.0,79.8097,79.8951,79.3446,79.7622,236400.0
2014-10-15 10:00:00,84.04,85.0,84.0,84.93,274800.0,79.7622,80.6734,79.7243,80.6069,274800.0
2014-10-15 10:05:00,84.9,85.59,84.51,85.23,320200.0,80.5784,81.2333,80.2083,80.8917,320200.0
2014-10-15 10:10:00,85.24,85.62,85.16,85.6,198500.0,80.9011,81.2618,80.8252,81.2428,198500.0
2014-10-15 10:15:00,85.62,85.77,85.22,85.35,346900.0,81.2618,81.4042,80.8822,81.0055,346900.0
2014-10-15 10:20:00,85.38,85.81,85.29,85.8,346200.0,81.034,81.4421,80.9486,81.4326,346200.0
2014-10-15 10:25:00,85.79,85.95,85.49,85.77,208500.0,81.4231,81.575,81.1384,81.4042,208500.0
2014-10-15 10:30:00,85.81,86.21,85.74,85.84,369500.0,81.4421,81.8218,81.3757,81.4706,369500.0
2014-10-15 10:35:00,85.84,85.87,85.52,85.55,226400.0,81.4706,81.4991,81.1669,81.1954,226400.0
2014-10-15 10:40:00,85.57,85.82,85.33,85.34,133800.0,81.2143,81.4516,80.9866,80.9961,133800.0
2014-10-15 10:45:00,85.38,85.67,85.25,85.44,240500.0,81.034,81.3093,80.9106,81.091,240500.0
2014-10-15 10:50:00,85.45,85.95,85.34,85.94,356100.0,81.1005,81.575,80.9961,81.5655,356100.0
2014-10-15 10:55:00,85.94,85.95,85.62,85.64,110100.0,81.5655,81.575,81.2618,81.2808,110100.0
2014-10-15 11:00:00,85.64,85.65,85.43,85.43,122300.0,81.2808,81.2903,81.0815,81.0815,122300.0
2014-10-15 11:05:00,85.43,86.4,85.43,86.31,256600.0,81.0815,82.0021,81.0815,81.9167,256600.0
2014-10-15 11:10:00,86.27,86.44,86.18,86.19,170100.0,81.8787,82.0401,81.7933,81.8028,170100.0
2014-10-15 11:15:00,86.17,86.49,86.1,86.46,221100.0,81.7838,82.0875,81.7174,82.059,221100.0
2014-10-15 11:20:00,86.42,86.43,86.1,86.13,207400.0,82.0211,82.0306,81.7174,81.7458,207400.0
2014-10-15 11:25:00,86.14,86.26,85.85,85.85,180800.0,81.7553,81.8692,81.4801,81.4801,180800.0
2014-10-15 11:30:00,85.82,85.94,85.31,85.38,236500.0,81.4516,81.5655,80.9676,81.034,236500.0
2014-10-15 11:35:00,85.38,85.88,85.28,85.75,155200.0,81.034,81.5086,80.9391,81.3852,155200.0
2014-10-15 11:40:00,85.75,85.77,85.44,85.52,233100.0,81.3852,81.4042,81.091,81.1669,233100.0
2014-10-15 11:45:00,85.51,85.57,85.12,85.29,184400.0,81.1574,81.2143,80.7873,80.9486,184400.0
2014-10-15 11:50:00,85.33,85.4,85.06,85.24,77500.0,80.9866,81.053,80.7303,80.9011,77500.0
2014-10-15 11:55:00,85.2,85.6,85.2,85.6,191000.0,80.8632,81.2428,80.8632,81.2428,191000.0
2014-10-15 12:00:00,85.6,85.7,85.37,85.46,78900.0,81.2428,81.3377,81.0245,81.1099,78900.0
2014-10-15 12:05:00,85.46,85.72,85.43,85.7,67700.0,81.1099,81.3567,81.0815,81.3377,67700.0
2014-10-15 12:10:00,85.66,85.84,85.59,85.67,113900.0,81.2998,81.4706,81.2333,81.3093,113900.0
2014-10-15 12:15:00,85.65,85.85,85.5,85.56,75700.0,81.2903,81.4801,81.1479,81.2049,75700.0
2014-10-15 12:20:00,85.56,85.94,85.54,85.7,98900.0,81.2049,81.5655,81.1859,81.3377,98900.0
2014-10-15 12:25:00,85.73,85.75,85.44,85.45,59400.0,81.3662,81.3852,81.091,81.1005,59400.0
2014-10-15 12:30:00,85.43,85.45,85.14,85.45,116800.0,81.0815,81.1005,80.8062,81.1005,116800.0
2014-10-15 12:35:00,85.45,85.45,84.84,85.11,157300.0,81.1005,81.1005,80.5215,80.7778,157300.0
2014-10-15 12:40:00,85.12,85.29,84.84,84.99,147200.0,80.7873,80.9486,80.5215,80.6639,147200.0
2014-10-15 12:45:00,84.95,85.33,84.84,85.3,110300.0,80.6259,80.9866,80.5215,80.9581,110300.0
2014-10-15 12:50:00,85.24,85.37,84.96,85.33,89900.0,80.9011,81.0245,80.6354,80.9866,89900.0
2014-10-15 12:55:00,85.37,85.38,85.09,85.16,93700.0,81.0245,81.034,80.7588,80.8252,93700.0
2014-10-15 13:00:00,85.11,85.14,84.86,84.92,114000.0,80.7778,80.8062,80.5405,80.5974,114000.0
2014-10-15 13:05:00,84.92,85.0,84.65,84.73,274100.0,80.5974,80.6734,80.3412,80.4171,274100.0
2014-10-15 13:10:00,84.73,84.74,84.25,84.25,242500.0,80.4171,80.4266,79.9615,79.9615,242500.0
2014-10-15 13:15:00,84.25,84.44,84.05,84.35,194000.0,79.9615,80.1419,79.7717,80.0564,194000.0
2014-10-15 13:20:00,84.37,84.49,84.01,84.14,203400.0,80.0754,80.1893,79.7338,79.8571,203400.0
2014-10-15 13:25:00,84.12,84.22,83.94,84.04,146200.0,79.8382,79.9331,79.6673,79.7622,146200.0
2014-10-15 13:30:00,84.07,84.74,83.94,84.7,165700.0,79.7907,80.4266,79.6673,80.3886,165700.0
2014-10-15 13:35:00,84.7,84.7,84.39,84.51,138900.0,80.3886,80.3886,80.0944,80.2083,138900.0
2014-10-15 13:40:00,84.55,84.93,84.54,84.62,136400.0,80.2463,80.6069,80.2368,80.3127,136400.0
2014-10-15 13:45:00,84.68,85.5,84.63,85.5,122600.0,80.3696,81.1479,80.3222,81.1479,122600.0
2014-10-15 13:50:00,85.5,85.8,85.49,85.8,235500.0,81.1479,81.4326,81.1384,81.4326,235500.0
2014-10-15 13:55:00,85.77,85.8,85.13,85.19,166000.0,81.4042,81.4326,80.7967,80.8537,166000.0
2014-10-15 14:00:00,85.17,85.49,85.09,85.2,83400.0,80.8347,81.1384,80.7588,80.8632,83400.0
2014-10-15 14:05:00,85.21,85.38,85.14,85.15,76600.0,80.8727,81.034,80.8062,80.8157,76600.0
2014-10-15 14:10:00,85.15,85.29,85.01,85.25,131400.0,80.8157,80.9486,80.6829,80.9106,131400.0
2014-10-15 14:15:00,85.25,85.45,85.04,85.23,152700.0,80.9106,81.1005,80.7113,80.8917,152700.0
2014-10-15 14:20:00,85.17,85.17,84.75,85.0,110200.0,80.8347,80.8347,80.4361,80.6734,110200.0
2014-10-15 14:25:00,85.09,85.12,84.75,85.04,94000.0,80.7588,80.7873,80.4361,80.7113,94000.0
2014-10-15 14:30:00,85.02,85.2,84.92,85.17,130400.0,80.6923,80.8632,80.5974,80.8347,130400.0
2014-10-15 14:35:00,85.13,85.66,85.13,85.64,250500.0,80.7967,81.2998,80.7967,81.2808,250500.0
2014-10-15 14:40:00,85.64,85.8,85.58,85.77,268800.0,81.2808,81.4326,81.2238,81.4042,268800.0
2014-10-15 14:45:00,85.77,85.8,85.44,85.61,139600.0,81.4042,81.4326,81.091,81.2523,139600.0
2014-10-15 14:50:00,85.59,85.7,85.5,85.52,147900.0,81.2333,81.3377,81.1479,81.1669,147900.0
2014-10-15 14:55:00,85.52,85.54,85.3,85.42,82600.0,81.1669,81.1859,80.9581,81.072,82600.0
2014-10-15 15:00:00,85.4,85.6,85.36,85.52,153800.0,81.053,81.2428,81.015,81.1669,153800.0
2014-10-15 15:05:00,85.52,85.63,85.5,85.52,191200.0,81.1669,81.2713,81.1479,81.1669,191200.0
2014-10-15 15:10:00,85.52,85.6,85.31,85.46,237000.0,81.1669,81.2428,80.9676,81.1099,237000.0
2014-10-15 15:15:00,85.47,85.53,85.21,85.29,187200.0,81.1194,81.1764,80.8727,80.9486,187200.0
2014-10-15 15:20:00,85.24,85.45,85.05,85.07,132100.0,80.9011,81.1005,80.7208,80.7398,132100.0
2014-10-15 15:25:00,85.11,85.45,84.92,85.18,247900.0,80.7778,81.1005,80.5974,80.8442,247900.0
2014-10-15 15:30:00,85.19,85.35,85.1,85.11,213700.0,80.8537,81.0055,80.7683,80.7778,213700.0
2014-10-15 15:35:00,85.12,85.33,85.11,85.17,185600.0,80.7873,80.9866,80.7778,80.8347,185600.0
2014-10-15 15:40:00,85.17,85.27,85.11,85.15,192400.0,80.8347,80.9296,80.7778,80.8157,192400.0
2014-10-15 15:45:00,85.16,85.29,85.11,85.25,251600.0,80.8252,80.9486,80.7778,80.9106,251600.0
2014-10-15 15:50:00,85.25,85.41,85.14,85.37,230300.0,80.9106,81.0625,80.8062,81.0245,230300.0
2014-10-15 15:55:00,85.38,85.78,85.34,85.59,339900.0,81.034,81.4137,80.9961,81.2333,339900.0
2014-10-16 09:30:00,84.98,85.6,84.02,84.68,581800.0,80.6544,81.2428,79.7432,80.3696,581800.0
2014-10-16 09:35:00,84.62,85.2,84.52,84.89,267100.0,80.3127,80.8632,80.2178,80.569,267100.0
2014-10-16 09:40:00,84.87,85.1,84.82,84.96,143900.0,80.55,80.7683,80.5025,80.6354,143900.0
2014-10-16 09:45:00,84.96,85.46,84.96,85.41,261700.0,80.6354,81.1099,80.6354,81.0625,261700.0
2014-10-16 09:50:00,85.41,85.46,85.16,85.3,209300.0,81.0625,81.1099,80.8252,80.9581,209300.0
2014-10-16 09:55:00,85.3,85.43,85.03,85.14,194600.0,80.9581,81.0815,80.7018,80.8062,194600.0
2014-10-16 10:00:00,85.18,85.3,85.01,85.12,110200.0,80.8442,80.9581,80.6829,80.7873,110200.0
2014-10-16 10:05:00,85.24,85.3,84.9,85.19,155700.0,80.9011,80.9581,80.5784,80.8537,155700.0
2014-10-16 10:10:00,85.17,85.25,85.01,85.09,123900.0,80.8347,80.9106,80.6829,80.7588,123900.0
2014-10-16 10:15:00,85.09,85.11,84.75,84.95,182900.0,80.7588,80.7778,80.4361,80.6259,182900.0
2014-10-16 10:20:00,84.95,85.2,84.75,84.98,233000.0,80.6259,80.8632,80.4361,80.6544,233000.0
2014-10-16 10:25:00,84.94,85.39,84.8,85.25,137000.0,80.6164,81.0435,80.4835,80.9106,137000.0
2014-10-16 10:30:00,85.25,85.45,85.18,85.4,82600.0,80.9106,81.1005,80.8442,81.053,82600.0
2014-10-16 10:35:00,85.38,85.93,85.38,85.47,222500.0,81.034,81.556,81.034,81.1194,222500.0
2014-10-16 10:40:00,85.44,85.9,85.3,85.87,64400.0,81.091,81.5275,80.9581,81.4991,64400.0
2014-10-16 10:45:00,85.87,86.22,85.76,86.16,288200.0,81.4991,81.8313,81.3947,81.7743,288200.0
2014-10-16 10:50:00,86.18,86.38,86.12,86.37,143600.0,81.7933,81.9831,81.7363,81.9736,143600.0
2014-10-16 10:55:00,86.35,86.95,86.35,86.93,381100.0,81.9546,82.5241,81.9546,82.5051,381100.0
2014-10-16 11:00:00,86.91,87.1,86.56,86.56,378800.0,82.4861,82.6665,82.154,82.154,378800.0
2014-10-16 11:05:00,86.56,86.7,86.5,86.69,136500.0,82.154,82.2868,82.097,82.2773,136500.0
2014-10-16 11:10:00,86.7,86.75,86.54,86.58,116100.0,82.2868,82.3343,82.135,82.1729,116100.0
2014-10-16 11:15:00,86.55,86.8,86.53,86.76,164500.0,82.1445,82.3817,82.1255,82.3438,164500.0
2014-10-16 11:20:00,86.78,87.37,86.75,87.3,479700.0,82.3628,82.9227,82.3343,82.8563,479700.0
2014-10-16 11:25:00,87.32,87.8,87.2,87.52,541400.0,82.8753,83.3308,82.7614,83.0651,541400.0
2014-10-16 11:30:00,87.47,87.7,87.36,87.47,114200.0,83.0176,83.2359,82.9132,83.0176,114200.0
2014-10-16 11:35:00,87.51,87.66,87.38,87.63,244400.0,83.0556,83.198,82.9322,83.1695,244400.0
2014-10-16 11:40:00,87.58,87.78,87.38,87.48,104100.0,83.122,83.3119,82.9322,83.0271,104100.0
2014-10-16 11:45:00,87.45,87.53,87.08,87.1,120800.0,82.9987,83.0746,82.6475,82.6665,120800.0
2014-10-16 11:50:00,87.1,87.1,86.83,86.94,143200.0,82.6665,82.6665,82.4102,82.5146,143200.0
2014-10-16 11:55:00,86.97,87.26,86.95,87.21,72100.0,82.5431,82.8183,82.5241,82.7709,72100.0
2014-10-16 12:00:00,87.28,87.28,86.75,86.95,134400.0,82.8373,82.8373,82.3343,82.5241,134400.0
2014-10-16 12:05:00,87.0,87.48,87.0,87.21,60600.0,82.5716,83.0271,82.5716,82.7709,60600.0
2014-10-16 12:10:00,87.21,87.4,87.12,87.36,71400.0,82.7709,82.9512,82.6854,82.9132,71400.0
2014-10-16 12:15:00,87.36,87.45,87.2,87.45,74100.0,82.9132,82.9987,82.7614,82.9987,74100.0
2014-10-16 12:20:00,87.45,87.55,87.41,87.49,121500.0,82.9987,83.0936,82.9607,83.0366,121500.0
2014-10-16 12:25:00,87.5,87.5,87.15,87.15,146300.0,83.0461,83.0461,82.7139,82.7139,146300.0
2014-10-16 12:30:00,87.17,87.23,86.9,87.12,43900.0,82.7329,82.7898,82.4766,82.6854,43900.0
2014-10-16 12:35:00,87.07,87.31,87.0,87.06,65600.0,82.638,82.8658,82.5716,82.6285,65600.0
2014-10-16 12:40:00,87.06,87.08,86.91,86.97,97800.0,82.6285,82.6475,82.4861,82.5431,97800.0
2014-10-16 12:45:00,86.97,87.08,86.83,87.03,149400.0,82.5431,82.6475,82.4102,82.6,149400.0
2014-10-16 12:50:00,87.03,87.23,87.0,87.02,37100.0,82.6,82.7898,82.5716,82.5905,37100.0
2014-10-16 12:55:00,87.01,87.58,87.0,87.57,90900.0,82.581,83.122,82.5716,83.1125,90900.0
2014-10-16 13:00:00,87.53,88.0,87.53,87.83,286900.0,83.0746,83.5207,83.0746,83.3593,286900.0
2014-10-16 13:05:00,87.87,88.0,87.73,88.0,129000.0,83.3973,83.5207,83.2644,83.5207,129000.0
2014-10-16 13:10:00,88.0,88.07,87.81,87.96,235500.0,83.5207,83.5871,83.3403,83.4827,235500.0
2014-10-16 13:15:00,87.94,87.98,87.78,87.85,86100.0,83.4637,83.5017,83.3119,83.3783,86100.0
2014-10-16 13:20:00,87.85,88.2,87.78,88.17,182900.0,83.3783,83.7105,83.3119,83.682,182900.0
2014-10-16 13:25:00,88.19,88.39,88.17,88.26,293600.0,83.701,83.8908,83.682,83.7674,293600.0
2014-10-16 13:30:00,88.26,88.34,88.17,88.3,172500.0,83.7674,83.8433,83.682,83.8054,172500.0
2014-10-16 13:35:00,88.32,88.88,88.3,88.88,368200.0,83.8244,84.3559,83.8054,84.3559,368200.0
2014-10-16 13:40:00,88.87,88.99,88.8,88.9,240800.0,84.3464,84.4603,84.2799,84.3748,240800.0
2014-10-16 13:45:00,88.91,89.18,88.88,89.06,410800.0,84.3843,84.6406,84.3559,84.5267,410800.0
2014-10-16 13:50:00,89.05,89.07,88.36,88.45,283300.0,84.5172,84.5362,83.8623,83.9477,283300.0
2014-10-16 13:55:00,88.47,88.47,88.24,88.3,156600.0,83.9667,83.9667,83.7484,83.8054,156600.0
2014-10-16 14:00:00,88.34,88.34,87.91,88.18,220700.0,83.8433,83.8433,83.4352,83.6915,220700.0
2014-10-16 14:05:00,88.18,88.22,88.02,88.13,126000.0,83.6915,83.7295,83.5396,83.644,126000.0
2014-10-16 14:10:00,88.14,88.17,87.65,87.8,128600.0,83.6535,83.682,83.1885,83.3308,128600.0
2014-10-16 14:15:00,87.8,88.18,87.66,88.0,107700.0,83.3308,83.6915,83.198,83.5207,107700.0
2014-10-16 14:20:00,88.0,88.01,87.57,87.74,90400.0,83.5207,83.5301,83.1125,83.2739,90400.0
2014-10-16 14:25:00,87.75,88.03,87.72,87.84,49300.0,83.2834,83.5491,83.2549,83.3688,49300.0
2014-10-16 14:30:00,87.83,87.85,87.57,87.59,87800.0,83.3593,83.3783,83.1125,83.1315,87800.0
2014-10-16 14:35:00,87.58,87.81,87.5,87.73,91900.0,83.122,83.3403,83.0461,83.2644,91900.0
2014-10-16 14:40:00,87.75,87.77,87.53,87.69,65400.0,83.2834,83.3024,83.0746,83.2264,65400.0
2014-10-16 14:45:00,87.7,87.8,87.4,87.4,105800.0,83.2359,83.3308,82.9512,82.9512,105800.0
2014-10-16 14:50:00,87.46,87.68,87.4,87.42,51300.0,83.0081,83.2169,82.9512,82.9702,51300.0
2014-10-16 14:55:00,87.42,87.77,87.41,87.49,58300.0,82.9702,83.3024,82.9607,83.0366,58300.0
2014-10-16 15:00:00,87.48,87.61,87.22,87.27,47400.0,83.0271,83.1505,82.7804,82.8278,47400.0
2014-10-16 15:05:00,87.29,87.56,87.12,87.54,73400.0,82.8468,83.1031,82.6854,83.0841,73400.0
2014-10-16 15:10:00,87.56,87.89,87.5,87.84,69200.0,83.1031,83.4163,83.0461,83.3688,69200.0
2014-10-16 15:15:00,87.84,88.23,87.8,88.02,137800.0,83.3688,83.7389,83.3308,83.5396,137800.0
2014-10-16 15:20:00,88.01,88.2,87.88,88.19,77700.0,83.5301,83.7105,83.4068,83.701,77700.0
2014-10-16 15:25:00,88.2,88.62,88.19,88.57,161100.0,83.7105,84.1091,83.701,84.0616,161100.0
2014-10-16 15:30:00,88.59,88.61,88.31,88.6,166200.0,84.0806,84.0996,83.8149,84.0901,166200.0
2014-10-16 15:35:00,88.6,88.87,88.6,88.64,237100.0,84.0901,84.3464,84.0901,84.1281,237100.0
2014-10-16 15:40:00,88.65,88.71,88.31,88.49,301800.0,84.1376,84.1945,83.8149,83.9857,301800.0
2014-10-16 15:45:00,88.46,88.74,88.31,88.72,260300.0,83.9572,84.223,83.8149,84.204,260300.0
2014-10-16 15:50:00,88.72,88.8,88.34,88.37,265500.0,84.204,84.2799,83.8433,83.8718,265500.0
2014-10-16 15:55:00,88.38,88.8,88.35,88.73,467700.0,83.8813,84.2799,83.8528,84.2135,467700.0
2014-10-17 09:30:00,90.4,90.9,90.21,90.26,1183300.0,85.7985,86.273,85.6182,85.6656,1183300.0
2014-10-17 09:35:00,90.26,90.44,89.7,89.75,613900.0,85.6656,85.8365,85.1341,85.1816,613900.0
2014-10-17 09:40:00,89.7,90.05,89.24,89.32,553800.0,85.1341,85.4663,84.6975,84.7735,553800.0
2014-10-17 09:45:00,89.32,89.61,89.15,89.17,471000.0,84.7735,85.0487,84.6121,84.6311,471000.0
2014-10-17 09:50:00,89.23,89.6,88.9,89.59,682900.0,84.688,85.0392,84.3748,85.0297,682900.0
2014-10-17 09:55:00,89.56,89.92,89.38,89.89,474700.0,85.0012,85.3429,84.8304,85.3145,474700.0
2014-10-17 10:00:00,89.9,89.97,89.57,89.92,231500.0,85.3239,85.3904,85.0107,85.3429,231500.0
2014-10-17 10:05:00,89.9,90.04,89.36,89.6,400100.0,85.3239,85.4568,84.8114,85.0392,400100.0
2014-10-17 10:10:00,89.59,89.68,89.31,89.68,204400.0,85.0297,85.1151,84.764,85.1151,204400.0
2014-10-17 10:15:00,89.69,90.25,89.68,90.19,681200.0,85.1246,85.6561,85.1151,85.5992,681200.0
2014-10-17 10:20:00,90.21,90.34,89.8,90.0,428100.0,85.6182,85.7415,85.229,85.4189,428100.0
2014-10-17 10:25:00,90.0,90.2,89.75,90.0,273500.0,85.4189,85.6087,85.1816,85.4189,273500.0
2014-10-17 10:30:00,90.0,90.01,89.8,89.89,166400.0,85.4189,85.4283,85.229,85.3145,166400.0
2014-10-17 10:35:00,89.88,89.9,89.25,89.26,323600.0,85.305,85.3239,84.707,84.7165,323600.0
2014-10-17 10:40:00,89.29,89.6,89.13,89.34,176600.0,84.745,85.0392,84.5931,84.7924,176600.0
2014-10-17 10:45:00,89.32,89.56,89.18,89.41,140200.0,84.7735,85.0012,84.6406,84.8589,140200.0
2014-10-17 10:50:00,89.39,89.6,89.3,89.49,120400.0,84.8399,85.0392,84.7545,84.9348,120400.0
2014-10-17 10:55:00,89.52,89.72,89.51,89.64,118300.0,84.9633,85.1531,84.9538,85.0772,118300.0
2014-10-17 11:00:00,89.66,89.74,89.51,89.62,87000.0,85.0962,85.1721,84.9538,85.0582,87000.0
2014-10-17 11:05:00,89.65,89.89,89.58,89.81,176600.0,85.0867,85.3145,85.0202,85.2385,176600.0
2014-10-17 11:10:00,89.79,89.89,89.76,89.89,155700.0,85.2195,85.3145,85.1911,85.3145,155700.0
2014-10-17 11:15:00,89.89,89.93,89.79,89.92,113400.0,85.3145,85.3524,85.2195,85.3429,113400.0
2014-10-17 11:20:00,89.91,89.94,89.76,89.86,236700.0,85.3334,85.3619,85.1911,85.286,236700.0
2014-10-17 11:25:00,89.87,90.0,89.86,89.92,291400.0,85.2955,85.4189,85.286,85.3429,291400.0
2014-10-17 11:30:00,89.94,89.98,89.78,89.95,118000.0,85.3619,85.3999,85.21,85.3714,118000.0
2014-10-17 11:35:00,89.95,89.95,89.81,89.85,56900.0,85.3714,85.3714,85.2385,85.2765,56900.0
2014-10-17 11:40:00,89.83,89.84,89.62,89.75,89600.0,85.2575,85.267,85.0582,85.1816,89600.0
2014-10-17 11:45:00,89.71,89.9,89.63,89.77,210600.0,85.1436,85.3239,85.0677,85.2006,210600.0
2014-10-17 11:50:00,89.77,89.87,89.76,89.84,122900.0,85.2006,85.2955,85.1911,85.267,122900.0
2014-10-17 11:55:00,89.86,89.87,89.57,89.58,83300.0,85.286,85.2955,85.0107,85.0202,83300.0
2014-10-17 12:00:00,89.57,89.77,89.56,89.74,99800.0,85.0107,85.2006,85.0012,85.1721,99800.0
2014-10-17 12:05:00,89.75,89.75,89.4,89.46,148500.0,85.1816,85.1816,84.8494,84.9063,148500.0
2014-10-17 12:10:00,89.47,89.52,89.41,89.49,76700.0,84.9158,84.9633,84.8589,84.9348,76700.0
2014-10-17 12:15:00,89.51,89.51,89.23,89.45,102300.0,84.9538,84.9538,84.688,84.8968,102300.0
2014-10-17 12:20:00,89.45,89.55,89.43,89.43,107700.0,84.8968,84.9918,84.8779,84.8779,107700.0
2014-10-17 12:25:00,89.43,89.51,89.33,89.45,76000.0,84.8779,84.9538,84.783,84.8968,76000.0
2014-10-17 12:30:00,89.42,89.47,89.21,89.36,81800.0,84.8684,84.9158,84.6691,84.8114,81800.0
2014-10-17 12:35:00,89.37,89.39,89.22,89.3,173300.0,84.8209,84.8399,84.6786,84.7545,173300.0
2014-10-17 12:40:00,89.29,89.3,89.1,89.16,71300.0,84.745,84.7545,84.5647,84.6216,71300.0
2014-10-17 12:45:00,89.17,89.35,89.0,89.35,281300.0,84.6311,84.8019,84.4698,84.8019,281300.0
2014-10-17 12:50:00,89.35,89.44,89.25,89.35,189200.0,84.8019,84.8874,84.707,84.8019,189200.0
2014-10-17 12:55:00,89.35,89.49,89.02,89.27,208200.0,84.8019,84.9348,84.4887,84.726,208200.0
2014-10-17 13:00:00,89.33,89.59,89.29,89.42,105400.0,84.783,85.0297,84.745,84.8684,105400.0
2014-10-17 13:05:00,89.42,89.47,89.33,89.43,76500.0,84.8684,84.9158,84.783,84.8779,76500.0
2014-10-17 13:10:00,89.43,89.46,89.13,89.22,136300.0,84.8779,84.9063,84.5931,84.6786,136300.0
2014-10-17 13:15:00,89.21,89.39,89.19,89.29,50000.0,84.6691,84.8399,84.6501,84.745,50000.0
2014-10-17 13:20:00,89.29,89.31,88.82,88.83,152500.0,84.745,84.764,84.2989,84.3084,152500.0
2014-10-17 13:25:00,88.84,89.17,88.8,88.94,282400.0,84.3179,84.6311,84.2799,84.4128,282400.0
2014-10-17 13:30:00,88.94,88.94,88.72,88.75,149200.0,84.4128,84.4128,84.204,84.2325,149200.0
2014-10-17 13:35:00,88.75,88.8,88.58,88.68,154900.0,84.2325,84.2799,84.0711,84.166,154900.0
2014-10-17 13:40:00,88.69,88.92,88.69,88.85,85500.0,84.1755,84.3938,84.1755,84.3274,85500.0
2014-10-17 13:45:00,88.84,88.92,88.79,88.79,50300.0,84.3179,84.3938,84.2704,84.2704,50300.0
2014-10-17 13:50:00,88.79,88.8,88.47,88.59,148500.0,84.2704,84.2799,83.9667,84.0806,148500.0
2014-10-17 13:55:00,88.59,88.62,88.45,88.51,56100.0,84.0806,84.1091,83.9477,84.0047,56100.0
2014-10-17 14:00:00,88.5,88.51,88.1,88.15,131700.0,83.9952,84.0047,83.6156,83.663,131700.0
2014-10-17 14:05:00,88.18,88.23,87.88,87.89,241200.0,83.6915,83.7389,83.4068,83.4163,241200.0
2014-10-17 14:10:00,87.9,88.05,87.67,88.01,247700.0,83.4257,83.5681,83.2075,83.5301,247700.0
2014-10-17 14:15:00,88.01,88.36,87.95,88.08,128100.0,83.5301,83.8623,83.4732,83.5966,128100.0
2014-10-17 14:20:00,88.12,88.24,87.85,88.0,154000.0,83.6345,83.7484,83.3783,83.5207,154000.0
2014-10-17 14:25:00,87.98,88.01,87.89,87.89,165600.0,83.5017,83.5301,83.4163,83.4163,165600.0
2014-10-17 14:30:00,87.92,88.08,87.88,87.97,207600.0,83.4447,83.5966,83.4068,83.4922,207600.0
2014-10-17 14:35:00,87.97,88.09,87.9,87.9,103300.0,83.4922,83.6061,83.4257,83.4257,103300.0
2014-10-17 14:40:00,87.9,88.23,87.84,88.17,98200.0,83.4257,83.7389,83.3688,83.682,98200.0
2014-10-17 14:45:00,88.16,88.23,87.96,87.98,92600.0,83.6725,83.7389,83.4827,83.5017,92600.0
2014-10-17 14:50:00,87.98,88.0,87.76,87.81,122800.0,83.5017,83.5207,83.2929,83.3403,122800.0
2014-10-17 14:55:00,87.78,88.01,87.76,88.01,118500.0,83.3119,83.5301,83.2929,83.5301,118500.0
2014-10-17 15:00:00,88.01,88.08,87.7,87.77,181400.0,83.5301,83.5966,83.2359,83.3024,181400.0
2014-10-17 15:05:00,87.75,87.99,87.7,87.93,212400.0,83.2834,83.5112,83.2359,83.4542,212400.0
2014-10-17 15:10:00,87.95,88.01,87.9,88.0,80900.0,83.4732,83.5301,83.4257,83.5207,80900.0
2014-10-17 15:15:00,88.01,88.1,87.95,88.05,126300.0,83.5301,83.6156,83.4732,83.5681,126300.0
2014-10-17 15:20:00,88.05,88.06,87.94,87.97,71600.0,83.5681,83.5776,83.4637,83.4922,71600.0
2014-10-17 15:25:00,87.99,88.06,87.92,87.95,107900.0,83.5112,83.5776,83.4447,83.4732,107900.0
2014-10-17 15:30:00,87.98,88.21,87.96,88.01,183100.0,83.5017,83.72,83.4827,83.5301,183100.0
2014-10-17 15:35:00,88.02,88.11,87.96,88.04,73900.0,83.5396,83.6251,83.4827,83.5586,73900.0
2014-10-17 15:40:00,88.05,88.4,88.02,88.25,219500.0,83.5681,83.9003,83.5396,83.7579,219500.0
2014-10-17 15:45:00,88.25,88.26,88.02,88.02,174400.0,83.7579,83.7674,83.5396,83.5396,174400.0
2014-10-17 15:50:00,88.04,88.07,87.88,87.88,295700.0,83.5586,83.5871,83.4068,83.4068,295700.0
2014-10-17 15:55:00,87.92,87.95,87.74,87.85,414100.0,83.4447,83.4732,83.2739,83.3783,414100.0
2014-10-20 09:30:00,88.01,88.88,87.91,88.88,437600.0,83.5301,84.3559,83.4352,84.3559,437600.0
2014-10-20 09:35:00,88.87,89.28,88.56,89.09,300800.0,84.3464,84.7355,84.0521,84.5552,300800.0
2014-10-20 09:40:00,89.1,89.5,89.05,89.35,482000.0,84.5647,84.9443,84.5172,84.8019,482000.0
2014-10-20 09:45:00,89.33,89.44,88.75,88.78,277700.0,84.783,84.8874,84.2325,84.261,277700.0
2014-10-20 09:50:00,88.75,89.06,88.35,88.35,301200.0,84.2325,84.5267,83.8528,83.8528,301200.0
2014-10-20 09:55:00,88.43,88.62,88.31,88.47,282700.0,83.9288,84.1091,83.8149,83.9667,282700.0
2014-10-20 10:00:00,88.43,88.7,88.21,88.57,166300.0,83.9288,84.185,83.72,84.0616,166300.0
2014-10-20 10:05:00,88.53,88.66,88.1,88.13,132100.0,84.0237,84.1471,83.6156,83.644,132100.0
2014-10-20 10:10:00,88.17,88.48,88.1,88.31,118100.0,83.682,83.9762,83.6156,83.8149,118100.0
2014-10-20 10:15:00,88.31,88.42,88.13,88.34,133300.0,83.8149,83.9193,83.644,83.8433,133300.0
2014-10-20 10:20:00,88.4,88.79,88.37,88.65,188300.0,83.9003,84.2704,83.8718,84.1376,188300.0
2014-10-20 10:25:00,88.66,88.84,88.5,88.51,114100.0,84.1471,84.3179,83.9952,84.0047,114100.0
2014-10-20 10:30:00,88.51,88.68,88.38,88.52,145900.0,84.0047,84.166,83.8813,84.0142,145900.0
2014-10-20 10:35:00,88.52,88.93,88.52,88.8,288300.0,84.0142,84.4033,84.0142,84.2799,288300.0
2014-10-20 10:40:00,88.79,88.86,88.54,88.67,93400.0,84.2704,84.3369,84.0332,84.1566,93400.0
2014-10-20 10:45:00,88.66,88.66,88.37,88.37,59200.0,84.1471,84.1471,83.8718,83.8718,59200.0
2014-10-20 10:50:00,88.37,88.47,88.12,88.17,174000.0,83.8718,83.9667,83.6345,83.682,174000.0
2014-10-20 10:55:00,88.15,88.27,87.91,88.22,200500.0,83.663,83.7769,83.4352,83.7295,200500.0
2014-10-20 11:00:00,88.23,88.29,88.1,88.1,59200.0,83.7389,83.7959,83.6156,83.6156,59200.0
2014-10-20 11:05:00,88.1,88.3,88.1,88.14,63400.0,83.6156,83.8054,83.6156,83.6535,63400.0
2014-10-20 11:10:00,88.14,88.4,88.06,88.3,103600.0,83.6535,83.9003,83.5776,83.8054,103600.0
2014-10-20 11:15:00,88.3,88.33,88.1,88.1,133200.0,83.8054,83.8339,83.6156,83.6156,133200.0
2014-10-20 11:20:00,88.09,88.1,87.98,88.03,111600.0,83.6061,83.6156,83.5017,83.5491,111600.0
2014-10-20 11:25:00,88.03,88.16,88.01,88.14,53100.0,83.5491,83.6725,83.5301,83.6535,53100.0
2014-10-20 11:30:00,88.14,88.23,88.07,88.08,83500.0,83.6535,83.7389,83.5871,83.5966,83500.0
2014-10-20 11:35:00,88.08,88.08,87.91,87.99,112600.0,83.5966,83.5966,83.4352,83.5112,112600.0
2014-10-20 11:40:00,87.99,88.01,87.86,87.95,78100.0,83.5112,83.5301,83.3878,83.4732,78100.0
2014-10-20 11:45:00,87.96,88.09,87.94,88.05,48600.0,83.4827,83.6061,83.4637,83.5681,48600.0
2014-10-20 11:50:00,88.05,88.05,87.96,88.03,38300.0,83.5681,83.5681,83.4827,83.5491,38300.0
2014-10-20 11:55:00,88.04,88.17,87.99,88.02,47000.0,83.5586,83.682,83.5112,83.5396,47000.0
2014-10-20 12:00:00,88.02,88.08,87.9,88.0,68300.0,83.5396,83.5966,83.4257,83.5207,68300.0
2014-10-20 12:05:00,88.0,88.16,87.97,88.11,69300.0,83.5207,83.6725,83.4922,83.6251,69300.0
2014-10-20 12:10:00,88.11,88.22,87.99,88.02,63400.0,83.6251,83.7295,83.5112,83.5396,63400.0
2014-10-20 12:15:00,88.02,88.18,88.02,88.09,51400.0,83.5396,83.6915,83.5396,83.6061,51400.0
2014-10-20 12:20:00,88.08,88.18,88.08,88.13,40300.0,83.5966,83.6915,83.5966,83.644,40300.0
2014-10-20 12:25:00,88.14,88.15,88.04,88.07,40000.0,83.6535,83.663,83.5586,83.5871,40000.0
2014-10-20 12:30:00,88.05,88.14,87.93,88.1,72000.0,83.5681,83.6535,83.4542,83.6156,72000.0
2014-10-20 12:35:00,88.13,88.13,87.95,87.98,80400.0,83.644,83.644,83.4732,83.5017,80400.0
2014-10-20 12:40:00,87.96,88.1,87.94,88.04,63100.0,83.4827,83.6156,83.4637,83.5586,63100.0
2014-10-20 12:45:00,88.05,88.22,88.03,88.21,58300.0,83.5681,83.7295,83.5491,83.72,58300.0
2014-10-20 12:50:00,88.22,88.4,88.1,88.29,110500.0,83.7295,83.9003,83.6156,83.7959,110500.0
2014-10-20 12:55:00,88.3,88.3,88.08,88.2,53100.0,83.8054,83.8054,83.5966,83.7105,53100.0
2014-10-20 13:00:00,88.19,88.25,88.13,88.17,94200.0,83.701,83.7579,83.644,83.682,94200.0
2014-10-20 13:05:00,88.17,88.25,88.16,88.24,36300.0,83.682,83.7579,83.6725,83.7484,36300.0
2014-10-20 13:10:00,88.25,88.25,88.18,88.2,60400.0,83.7579,83.7579,83.6915,83.7105,60400.0
2014-10-20 13:15:00,88.2,88.23,88.09,88.14,51000.0,83.7105,83.7389,83.6061,83.6535,51000.0
2014-10-20 13:20:00,88.17,88.21,88.13,88.18,40300.0,83.682,83.72,83.644,83.6915,40300.0
2014-10-20 13:25:00,88.17,88.25,88.15,88.2,35300.0,83.682,83.7579,83.663,83.7105,35300.0
2014-10-20 13:30:00,88.22,88.23,88.19,88.21,53900.0,83.7295,83.7389,83.701,83.72,53900.0
2014-10-20 13:35:00,88.21,88.35,88.18,88.35,63200.0,83.72,83.8528,83.6915,83.8528,63200.0
2014-10-20 13:40:00,88.34,88.38,88.16,88.19,44900.0,83.8433,83.8813,83.6725,83.701,44900.0
2014-10-20 13:45:00,88.19,88.27,88.06,88.13,40900.0,83.701,83.7769,83.5776,83.644,40900.0
2014-10-20 13:50:00,88.13,88.28,88.12,88.26,96300.0,83.644,83.7864,83.6345,83.7674,96300.0
2014-10-20 13:55:00,88.26,88.26,88.17,88.19,75400.0,83.7674,83.7674,83.682,83.701,75400.0
2014-10-20 14:00:00,88.18,88.34,88.17,88.21,70100.0,83.6915,83.8433,83.682,83.72,70100.0
2014-10-20 14:05:00,88.28,88.45,88.23,88.31,93700.0,83.7864,83.9477,83.7389,83.8149,93700.0
2014-10-20 14:10:00,88.31,88.47,88.29,88.42,46700.0,83.8149,83.9667,83.7959,83.9193,46700.0
2014-10-20 14:15:00,88.41,88.6,88.37,88.47,87100.0,83.9098,84.0901,83.8718,83.9667,87100.0
2014-10-20 14:20:00,88.44,88.79,88.44,88.72,97700.0,83.9383,84.2704,83.9383,84.204,97700.0
2014-10-20 14:25:00,88.77,88.93,88.7,88.74,163200.0,84.2515,84.4033,84.185,84.223,163200.0
2014-10-20 14:30:00,88.78,88.88,88.74,88.86,79000.0,84.261,84.3559,84.223,84.3369,79000.0
2014-10-20 14:35:00,88.85,88.91,88.75,88.79,108100.0,84.3274,84.3843,84.2325,84.2704,108100.0
2014-10-20 14:40:00,88.78,88.8,88.65,88.74,69700.0,84.261,84.2799,84.1376,84.223,69700.0
2014-10-20 14:45:00,88.7,88.75,88.63,88.73,75200.0,84.185,84.2325,84.1186,84.2135,75200.0
2014-10-20 14:50:00,88.73,88.82,88.71,88.73,115300.0,84.2135,84.2989,84.1945,84.2135,115300.0
2014-10-20 14:55:00,88.73,88.76,88.55,88.61,54900.0,84.2135,84.242,84.0427,84.0996,54900.0
2014-10-20 15:00:00,88.63,88.76,88.52,88.75,75300.0,84.1186,84.242,84.0142,84.2325,75300.0
2014-10-20 15:05:00,88.75,88.76,88.65,88.65,62700.0,84.2325,84.242,84.1376,84.1376,62700.0
2014-10-20 15:10:00,88.66,88.71,88.65,88.7,69600.0,84.1471,84.1945,84.1376,84.185,69600.0
2014-10-20 15:15:00,88.7,88.74,88.65,88.66,65300.0,84.185,84.223,84.1376,84.1471,65300.0
2014-10-20 15:20:00,88.67,88.68,88.57,88.59,58200.0,84.1566,84.166,84.0616,84.0806,58200.0
2014-10-20 15:25:00,88.6,88.61,88.39,88.39,102800.0,84.0901,84.0996,83.8908,83.8908,102800.0
2014-10-20 15:30:00,88.42,88.58,88.38,88.49,106800.0,83.9193,84.0711,83.8813,83.9857,106800.0
2014-10-20 15:35:00,88.51,88.52,88.42,88.49,65400.0,84.0047,84.0142,83.9193,83.9857,65400.0
2014-10-20 15:40:00,88.48,88.48,88.3,88.35,121600.0,83.9762,83.9762,83.8054,83.8528,121600.0
2014-10-20 15:45:00,88.35,88.42,88.22,88.22,162700.0,83.8528,83.9193,83.7295,83.7295,162700.0
2014-10-20 15:50:00,88.23,88.28,87.99,88.05,348500.0,83.7389,83.7864,83.5112,83.5681,348500.0
2014-10-20 15:55:00,88.05,88.28,88.0,88.27,405200.0,83.5681,83.7864,83.5207,83.7769,405200.0
2014-10-21 09:30:00,89.1,89.25,88.5,88.9,409300.0,84.5647,84.707,83.9952,84.3748,409300.0
2014-10-21 09:35:00,88.9,89.53,88.85,89.0,503600.0,84.3748,84.9728,84.3274,84.4698,503600.0
2014-10-21 09:40:00,89.0,89.34,88.77,89.33,248200.0,84.4698,84.7924,84.2515,84.783,248200.0
2014-10-21 09:45:00,89.31,89.32,89.1,89.27,194500.0,84.764,84.7735,84.5647,84.726,194500.0
2014-10-21 09:50:00,89.27,89.88,89.17,89.77,485600.0,84.726,85.305,84.6311,85.2006,485600.0
2014-10-21 09:55:00,89.75,90.1,89.57,89.87,593000.0,85.1816,85.5138,85.0107,85.2955,593000.0
2014-10-21 10:00:00,89.87,90.13,89.77,89.92,361900.0,85.2955,85.5422,85.2006,85.3429,361900.0
2014-10-21 10:05:00,89.94,90.2,89.72,89.75,287800.0,85.3619,85.6087,85.1531,85.1816,287800.0
2014-10-21 10:10:00,89.73,89.98,89.66,89.93,194700.0,85.1626,85.3999,85.0962,85.3524,194700.0
2014-10-21 10:15:00,89.93,90.01,89.77,89.96,257900.0,85.3524,85.4283,85.2006,85.3809,257900.0
2014-10-21 10:20:00,89.95,89.96,89.8,89.88,183200.0,85.3714,85.3809,85.229,85.305,183200.0
2014-10-21 10:25:00,89.89,90.1,89.85,89.96,216200.0,85.3145,85.5138,85.2765,85.3809,216200.0
2014-10-21 10:30:00,89.95,90.33,89.88,89.88,425700.0,85.3714,85.7321,85.305,85.305,425700.0
2014-10-21 10:35:00,89.89,90.16,89.8,89.91,287600.0,85.3145,85.5707,85.229,85.3334,287600.0
2014-10-21 10:40:00,89.93,89.98,89.86,89.95,64400.0,85.3524,85.3999,85.286,85.3714,64400.0
2014-10-21 10:45:00,89.91,89.97,89.82,89.91,111800.0,85.3334,85.3904,85.248,85.3334,111800.0
2014-10-21 10:50:00,89.89,89.93,89.8,89.9,108800.0,85.3145,85.3524,85.229,85.3239,108800.0
2014-10-21 10:55:00,89.91,90.0,89.88,89.98,201700.0,85.3334,85.4189,85.305,85.3999,201700.0
2014-10-21 11:00:00,90.0,90.58,89.93,90.58,772700.0,85.4189,85.9693,85.3524,85.9693,772700.0
2014-10-21 11:05:00,90.58,90.8,90.29,90.42,592800.0,85.9693,86.1781,85.6941,85.8175,592800.0
2014-10-21 11:10:00,90.41,90.45,90.11,90.13,286800.0,85.808,85.8459,85.5233,85.5422,286800.0
2014-10-21 11:15:00,90.12,90.27,89.96,90.08,257500.0,85.5327,85.6751,85.3809,85.4948,257500.0
2014-10-21 11:20:00,90.1,90.23,90.0,90.09,531600.0,85.5138,85.6371,85.4189,85.5043,531600.0
2014-10-21 11:25:00,90.09,90.38,90.08,90.34,160600.0,85.5043,85.7795,85.4948,85.7415,160600.0
2014-10-21 11:30:00,90.36,90.54,90.3,90.5,227100.0,85.7605,85.9314,85.7036,85.8934,227100.0
2014-10-21 11:35:00,90.5,90.54,90.11,90.22,184600.0,85.8934,85.9314,85.5233,85.6277,184600.0
2014-10-21 11:40:00,90.24,90.24,90.1,90.18,148400.0,85.6466,85.6466,85.5138,85.5897,148400.0
2014-10-21 11:45:00,90.18,90.27,90.17,90.2,50400.0,85.5897,85.6751,85.5802,85.6087,50400.0
2014-10-21 11:50:00,90.19,90.19,90.04,90.13,128400.0,85.5992,85.5992,85.4568,85.5422,128400.0
2014-10-21 11:55:00,90.14,90.22,90.13,90.18,46500.0,85.5517,85.6277,85.5422,85.5897,46500.0
2014-10-21 12:00:00,90.17,90.5,90.15,90.5,325900.0,85.5802,85.8934,85.5612,85.8934,325900.0
2014-10-21 12:05:00,90.47,90.5,90.34,90.41,145300.0,85.8649,85.8934,85.7415,85.808,145300.0
2014-10-21 12:10:00,90.41,90.43,90.27,90.32,54100.0,85.808,85.827,85.6751,85.7226,54100.0
2014-10-21 12:15:00,90.33,90.5,90.31,90.5,134000.0,85.7321,85.8934,85.7131,85.8934,134000.0
2014-10-21 12:20:00,90.48,90.7,90.38,90.65,186400.0,85.8744,86.0832,85.7795,86.0358,186400.0
2014-10-21 12:25:00,90.68,90.86,90.57,90.72,361300.0,86.0642,86.2351,85.9598,86.1022,361300.0
2014-10-21 12:30:00,90.71,90.75,90.63,90.74,123300.0,86.0927,86.1307,86.0168,86.1212,123300.0
2014-10-21 12:35:00,90.71,90.76,90.6,90.64,226300.0,86.0927,86.1402,85.9883,86.0263,226300.0
2014-10-21 12:40:00,90.65,90.67,90.46,90.54,116900.0,86.0358,86.0547,85.8554,85.9314,116900.0
2014-10-21 12:45:00,90.53,90.57,90.32,90.42,147600.0,85.9219,85.9598,85.7226,85.8175,147600.0
2014-10-21 12:50:00,90.42,90.48,90.34,90.35,110100.0,85.8175,85.8744,85.7415,85.751,110100.0
2014-10-21 12:55:00,90.35,90.47,90.25,90.36,93700.0,85.751,85.8649,85.6561,85.7605,93700.0
2014-10-21 13:00:00,90.38,90.51,90.36,90.48,66400.0,85.7795,85.9029,85.7605,85.8744,66400.0
2014-10-21 13:05:00,90.48,90.63,90.48,90.57,87700.0,85.8744,86.0168,85.8744,85.9598,87700.0
2014-10-21 13:10:00,90.55,90.55,90.4,90.49,46700.0,85.9409,85.9409,85.7985,85.8839,46700.0
2014-10-21 13:15:00,90.5,90.52,90.3,90.42,59900.0,85.8934,85.9124,85.7036,85.8175,59900.0
2014-10-21 13:20:00,90.41,90.47,90.4,90.42,64900.0,85.808,85.8649,85.7985,85.8175,64900.0
2014-10-21 13:25:00,90.46,90.61,90.43,90.55,66200.0,85.8554,85.9978,85.827,85.9409,66200.0
2014-10-21 13:30:00,90.55,90.68,90.53,90.64,79500.0,85.9409,86.0642,85.9219,86.0263,79500.0
2014-10-21 13:35:00,90.64,90.7,90.6,90.64,101600.0,86.0263,86.0832,85.9883,86.0263,101600.0
2014-10-21 13:40:00,90.62,90.65,90.5,90.55,66800.0,86.0073,86.0358,85.8934,85.9409,66800.0
2014-10-21 13:45:00,90.51,90.65,90.5,90.65,52900.0,85.9029,86.0358,85.8934,86.0358,52900.0
2014-10-21 13:50:00,90.68,91.0,90.63,90.89,715200.0,86.0642,86.3679,86.0168,86.2635,715200.0
2014-10-21 13:55:00,90.9,91.68,90.85,91.45,1533600.0,86.273,87.0133,86.2256,86.795,1533600.0
2014-10-21 14:00:00,91.45,91.75,91.33,91.63,684100.0,86.795,87.0798,86.6812,86.9659,684100.0
2014-10-21 14:05:00,91.6,91.79,91.48,91.52,394900.0,86.9374,87.1177,86.8235,86.8615,394900.0
2014-10-21 14:10:00,91.54,92.17,91.49,92.14,787800.0,86.8805,87.4784,86.833,87.4499,787800.0
2014-10-21 14:15:00,92.17,92.5,92.0,92.04,708600.0,87.4784,87.7916,87.317,87.355,708600.0
2014-10-21 14:20:00,92.02,92.03,91.65,91.76,380600.0,87.336,87.3455,86.9849,87.0893,380600.0
2014-10-21 14:25:00,91.75,91.83,91.56,91.64,215500.0,87.0798,87.1557,86.8994,86.9754,215500.0
2014-10-21 14:30:00,91.65,91.85,91.51,91.75,183700.0,86.9849,87.1747,86.852,87.0798,183700.0
2014-10-21 14:35:00,91.78,91.8,91.52,91.72,164200.0,87.1082,87.1272,86.8615,87.0513,164200.0
2014-10-21 14:40:00,91.71,91.75,91.31,91.41,347200.0,87.0418,87.0798,86.6622,86.7571,347200.0
2014-10-21 14:45:00,91.41,91.5,91.13,91.25,312700.0,86.7571,86.8425,86.4913,86.6052,312700.0
2014-10-21 14:50:00,91.25,91.39,91.08,91.3,285700.0,86.6052,86.7381,86.4439,86.6527,285700.0
2014-10-21 14:55:00,91.26,91.4,91.1,91.12,213100.0,86.6147,86.7476,86.4629,86.4818,213100.0
2014-10-21 15:00:00,91.15,91.24,90.81,91.01,342800.0,86.5103,86.5957,86.1876,86.3774,342800.0
2014-10-21 15:05:00,91.0,91.19,90.95,91.05,243700.0,86.3679,86.5483,86.3205,86.4154,243700.0
2014-10-21 15:10:00,91.05,91.38,90.88,91.29,225000.0,86.4154,86.7286,86.2541,86.6432,225000.0
2014-10-21 15:15:00,91.27,91.3,91.04,91.21,121700.0,86.6242,86.6527,86.4059,86.5673,121700.0
2014-10-21 15:20:00,91.2,91.2,91.02,91.07,137800.0,86.5578,86.5578,86.3869,86.4344,137800.0
2014-10-21 15:25:00,91.07,91.34,91.02,91.29,245500.0,86.4344,86.6906,86.3869,86.6432,245500.0
2014-10-21 15:30:00,91.28,91.43,91.22,91.35,208600.0,86.6337,86.7761,86.5768,86.7001,208600.0
2014-10-21 15:35:00,91.34,91.38,90.89,90.96,243800.0,86.6906,86.7286,86.2635,86.33,243800.0
2014-10-21 15:40:00,90.98,91.25,90.91,91.07,265300.0,86.349,86.6052,86.2825,86.4344,265300.0
2014-10-21 15:45:00,91.07,91.1,90.66,90.7,300100.0,86.4344,86.4629,86.0453,86.0832,300100.0
2014-10-21 15:50:00,90.73,90.81,90.57,90.8,325100.0,86.1117,86.1876,85.9598,86.1781,325100.0
2014-10-21 15:55:00,90.8,90.98,90.71,90.87,557700.0,86.1781,86.349,86.0927,86.2446,557700.0
2014-10-22 09:30:00,92.25,92.74,91.58,92.41,1423000.0,87.5543,88.0194,86.9184,87.7062,1423000.0
2014-10-22 09:35:00,92.4,92.65,92.06,92.1,603500.0,87.6967,87.934,87.374,87.412,603500.0
2014-10-22 09:40:00,92.1,92.22,91.76,92.05,661400.0,87.412,87.5258,87.0893,87.3645,661400.0
2014-10-22 09:45:00,92.06,92.47,91.91,91.96,512200.0,87.374,87.7631,87.2316,87.2791,512200.0
2014-10-22 09:50:00,91.96,92.25,91.95,92.12,317200.0,87.2791,87.5543,87.2696,87.4309,317200.0
2014-10-22 09:55:00,92.12,92.72,92.12,92.69,578100.0,87.4309,88.0004,87.4309,87.9719,578100.0
2014-10-22 10:00:00,92.7,93.5,92.69,93.35,1162800.0,87.9814,88.7407,87.9719,88.5983,1162800.0
2014-10-22 10:05:00,93.36,93.5,92.77,93.0,609100.0,88.6078,88.7407,88.0479,88.2661,609100.0
2014-10-22 10:10:00,93.04,93.2,92.66,92.72,446300.0,88.3041,88.456,87.9435,88.0004,446300.0
2014-10-22 10:15:00,92.73,92.87,92.52,92.63,310600.0,88.0099,88.1428,87.8106,87.915,310600.0
2014-10-22 10:20:00,92.62,92.88,92.55,92.75,252200.0,87.9055,88.1523,87.8391,88.0289,252200.0
2014-10-22 10:25:00,92.74,93.03,92.66,92.77,296000.0,88.0194,88.2946,87.9435,88.0479,296000.0
2014-10-22 10:30:00,92.78,92.96,92.64,92.89,219900.0,88.0573,88.2282,87.9245,88.1617,219900.0
2014-10-22 10:35:00,92.89,92.9,92.5,92.66,266800.0,88.1617,88.1712,87.7916,87.9435,266800.0
2014-10-22 10:40:00,92.66,92.87,92.46,92.78,191700.0,87.9435,88.1428,87.7536,88.0573,191700.0
2014-10-22 10:45:00,92.78,93.18,92.78,93.03,289200.0,88.0573,88.437,88.0573,88.2946,289200.0
2014-10-22 10:50:00,93.04,93.2,92.91,93.06,217400.0,88.3041,88.456,88.1807,88.3231,217400.0
2014-10-22 10:55:00,93.06,93.08,92.78,92.78,161700.0,88.3231,88.3421,88.0573,88.0573,161700.0
2014-10-22 11:00:00,92.78,92.8,92.71,92.77,182700.0,88.0573,88.0763,87.9909,88.0479,182700.0
2014-10-22 11:05:00,92.76,92.77,92.46,92.68,208800.0,88.0384,88.0479,87.7536,87.9624,208800.0
2014-10-22 11:10:00,92.69,93.0,92.69,92.89,177300.0,87.9719,88.2661,87.9719,88.1617,177300.0
2014-10-22 11:15:00,92.86,93.0,92.76,92.93,125200.0,88.1333,88.2661,88.0384,88.1997,125200.0
2014-10-22 11:20:00,92.92,93.06,92.92,93.0,190100.0,88.1902,88.3231,88.1902,88.2661,190100.0
2014-10-22 11:25:00,92.99,93.13,92.91,92.98,166000.0,88.2567,88.3895,88.1807,88.2472,166000.0
2014-10-22 11:30:00,93.0,93.25,92.95,93.15,212600.0,88.2661,88.5034,88.2187,88.4085,212600.0
2014-10-22 11:35:00,93.15,93.35,93.14,93.33,213100.0,88.4085,88.5983,88.399,88.5793,213100.0
2014-10-22 11:40:00,93.31,93.35,93.13,93.35,161900.0,88.5604,88.5983,88.3895,88.5983,161900.0
2014-10-22 11:45:00,93.34,93.5,93.08,93.12,449300.0,88.5888,88.7407,88.3421,88.38,449300.0
2014-10-22 11:50:00,93.12,93.23,93.1,93.2,192400.0,88.38,88.4844,88.3611,88.456,192400.0
2014-10-22 11:55:00,93.2,93.21,93.09,93.09,216900.0,88.456,88.4655,88.3516,88.3516,216900.0
2014-10-22 12:00:00,93.09,93.26,93.09,93.21,176200.0,88.3516,88.5129,88.3516,88.4655,176200.0
2014-10-22 12:05:00,93.2,93.26,93.09,93.18,183100.0,88.456,88.5129,88.3516,88.437,183100.0
2014-10-22 12:10:00,93.18,93.2,93.0,93.03,180900.0,88.437,88.456,88.2661,88.2946,180900.0
2014-10-22 12:15:00,93.02,93.04,92.6,92.72,210100.0,88.2851,88.3041,87.8865,88.0004,210100.0
2014-10-22 12:20:00,92.71,92.87,92.6,92.82,113500.0,87.9909,88.1428,87.8865,88.0953,113500.0
2014-10-22 12:25:00,92.87,92.97,92.73,92.77,83500.0,88.1428,88.2377,88.0099,88.0479,83500.0
2014-10-22 12:30:00,92.77,92.77,92.49,92.51,225400.0,88.0479,88.0479,87.7821,87.8011,225400.0
2014-10-22 12:35:00,92.52,92.57,92.11,92.12,267700.0,87.8106,87.858,87.4214,87.4309,267700.0
2014-10-22 12:40:00,92.12,92.25,92.11,92.11,191100.0,87.4309,87.5543,87.4214,87.4214,191100.0
2014-10-22 12:45:00,92.11,92.28,92.11,92.27,274000.0,87.4214,87.5828,87.4214,87.5733,274000.0
2014-10-22 12:50:00,92.25,92.49,92.06,92.34,216800.0,87.5543,87.7821,87.374,87.6397,216800.0
2014-10-22 12:55:00,92.3,92.64,92.3,92.6,146600.0,87.6018,87.9245,87.6018,87.8865,146600.0
2014-10-22 13:00:00,92.6,92.85,92.6,92.79,118600.0,87.8865,88.1238,87.8865,88.0668,118600.0
2014-10-22 13:05:00,92.79,92.8,92.63,92.7,80900.0,88.0668,88.0763,87.915,87.9814,80900.0
2014-10-22 13:10:00,92.72,92.72,92.5,92.58,65600.0,88.0004,88.0004,87.7916,87.8675,65600.0
2014-10-22 13:15:00,92.58,92.6,92.33,92.33,75900.0,87.8675,87.8865,87.6303,87.6303,75900.0
2014-10-22 13:20:00,92.33,92.45,92.16,92.3,105000.0,87.6303,87.7441,87.4689,87.6018,105000.0
2014-10-22 13:25:00,92.31,92.61,92.25,92.45,89300.0,87.6113,87.896,87.5543,87.7441,89300.0
2014-10-22 13:30:00,92.45,92.5,92.29,92.33,105400.0,87.7441,87.7916,87.5923,87.6303,105400.0
2014-10-22 13:35:00,92.33,92.48,92.25,92.27,182800.0,87.6303,87.7726,87.5543,87.5733,182800.0
2014-10-22 13:40:00,92.27,92.42,92.26,92.36,85800.0,87.5733,87.7157,87.5638,87.6587,85800.0
2014-10-22 13:45:00,92.36,92.41,92.22,92.25,127000.0,87.6587,87.7062,87.5258,87.5543,127000.0
2014-10-22 13:50:00,92.26,92.32,92.18,92.3,117500.0,87.5638,87.6208,87.4879,87.6018,117500.0
2014-10-22 13:55:00,92.3,92.31,92.18,92.2,82000.0,87.6018,87.6113,87.4879,87.5069,82000.0
2014-10-22 14:00:00,92.19,92.31,92.01,92.25,173700.0,87.4974,87.6113,87.3265,87.5543,173700.0
2014-10-22 14:05:00,92.22,92.5,92.21,92.47,128200.0,87.5258,87.7916,87.5164,87.7631,128200.0
2014-10-22 14:10:00,92.46,92.6,92.41,92.44,133000.0,87.7536,87.8865,87.7062,87.7347,133000.0
2014-10-22 14:15:00,92.43,92.49,92.33,92.48,65600.0,87.7252,87.7821,87.6303,87.7726,65600.0
2014-10-22 14:20:00,92.49,92.49,92.3,92.34,65300.0,87.7821,87.7821,87.6018,87.6397,65300.0
2014-10-22 14:25:00,92.33,92.44,92.26,92.38,68300.0,87.6303,87.7347,87.5638,87.6777,68300.0
2014-10-22 14:30:00,92.39,92.39,92.13,92.23,126300.0,87.6872,87.6872,87.4404,87.5353,126300.0
2014-10-22 14:35:00,92.2,92.23,92.01,92.02,120600.0,87.5069,87.5353,87.3265,87.336,120600.0
2014-10-22 14:40:00,92.01,92.12,91.9,92.12,227200.0,87.3265,87.4309,87.2221,87.4309,227200.0
2014-10-22 14:45:00,92.13,92.24,92.1,92.23,155000.0,87.4404,87.5448,87.412,87.5353,155000.0
2014-10-22 14:50:00,92.22,92.24,91.91,91.92,132700.0,87.5258,87.5448,87.2316,87.2411,132700.0
2014-10-22 14:55:00,91.92,92.07,91.92,92.06,107600.0,87.2411,87.3835,87.2411,87.374,107600.0
2014-10-22 15:00:00,92.07,92.24,92.02,92.06,218900.0,87.3835,87.5448,87.336,87.374,218900.0
2014-10-22 15:05:00,92.06,92.07,91.9,92.0,143200.0,87.374,87.3835,87.2221,87.317,143200.0
2014-10-22 15:10:00,91.99,92.13,91.76,92.13,215700.0,87.3076,87.4404,87.0893,87.4404,215700.0
2014-10-22 15:15:00,92.12,92.14,91.91,91.98,78600.0,87.4309,87.4499,87.2316,87.2981,78600.0
2014-10-22 15:20:00,91.99,92.0,91.7,91.84,158200.0,87.3076,87.317,87.0323,87.1652,158200.0
2014-10-22 15:25:00,91.8,91.84,91.62,91.62,91200.0,87.1272,87.1652,86.9564,86.9564,91200.0
2014-10-22 15:30:00,91.63,91.66,91.28,91.33,226700.0,86.9659,86.9944,86.6337,86.6812,226700.0
2014-10-22 15:35:00,91.33,91.4,91.01,91.14,413800.0,86.6812,86.7476,86.3774,86.5008,413800.0
2014-10-22 15:40:00,91.16,91.26,91.01,91.13,258500.0,86.5198,86.6147,86.3774,86.4913,258500.0
2014-10-22 15:45:00,91.18,91.47,91.13,91.44,282800.0,86.5388,86.814,86.4913,86.7856,282800.0
2014-10-22 15:50:00,91.43,91.65,91.31,91.57,222200.0,86.7761,86.9849,86.6622,86.9089,222200.0
2014-10-22 15:55:00,91.59,91.72,91.56,91.62,245100.0,86.9279,87.0513,86.8994,86.9564,245100.0
2014-10-23 09:30:00,92.92,93.5,92.82,93.13,855400.0,88.1902,88.7407,88.0953,88.3895,855400.0
2014-10-23 09:35:00,93.15,93.87,93.07,93.87,700600.0,88.4085,89.0919,88.3326,89.0919,700600.0
2014-10-23 09:40:00,93.87,94.07,93.67,93.92,840700.0,89.0919,89.2817,88.902,89.1393,840700.0
2014-10-23 09:45:00,93.9,93.98,93.5,93.7,357900.0,89.1203,89.1963,88.7407,88.9305,357900.0
2014-10-23 09:50:00,93.69,93.85,93.67,93.72,261700.0,88.921,89.0729,88.902,88.9495,261700.0
2014-10-23 09:55:00,93.71,93.75,93.32,93.37,339900.0,88.94,88.978,88.5699,88.6173,339900.0
2014-10-23 10:00:00,93.35,93.6,93.03,93.46,441500.0,88.5983,88.8356,88.2946,88.7027,441500.0
2014-10-23 10:05:00,93.47,93.7,93.27,93.46,326600.0,88.7122,88.9305,88.5224,88.7027,326600.0
2014-10-23 10:10:00,93.49,93.55,93.35,93.5,168900.0,88.7312,88.7882,88.5983,88.7407,168900.0
2014-10-23 10:15:00,93.5,93.76,93.47,93.7,209800.0,88.7407,88.9875,88.7122,88.9305,209800.0
2014-10-23 10:20:00,93.73,93.76,93.45,93.55,272000.0,88.959,88.9875,88.6932,88.7882,272000.0
2014-10-23 10:25:00,93.55,93.69,93.35,93.66,244500.0,88.7882,88.921,88.5983,88.8926,244500.0
2014-10-23 10:30:00,93.64,93.73,93.43,93.69,253700.0,88.8736,88.959,88.6743,88.921,253700.0
2014-10-23 10:35:00,93.69,93.73,93.54,93.7,172600.0,88.921,88.959,88.7787,88.9305,172600.0
2014-10-23 10:40:00,93.71,93.85,93.51,93.81,267900.0,88.94,89.0729,88.7502,89.0349,267900.0
2014-10-23 10:45:00,93.81,93.85,93.67,93.77,206700.0,89.0349,89.0729,88.902,88.997,206700.0
2014-10-23 10:50:00,93.77,93.81,93.7,93.73,153400.0,88.997,89.0349,88.9305,88.959,153400.0
2014-10-23 10:55:00,93.73,93.8,93.65,93.66,246700.0,88.959,89.0254,88.8831,88.8926,246700.0
2014-10-23 11:00:00,93.65,93.85,93.65,93.76,305900.0,88.8831,89.0729,88.8831,88.9875,305900.0
2014-10-23 11:05:00,93.75,93.97,93.75,93.87,278600.0,88.978,89.1868,88.978,89.0919,278600.0
2014-10-23 11:10:00,93.87,94.0,93.87,93.93,266700.0,89.0919,89.2152,89.0919,89.1488,266700.0
2014-10-23 11:15:00,93.95,93.98,93.7,93.88,154300.0,89.1678,89.1963,88.9305,89.1014,154300.0
2014-10-23 11:20:00,93.89,94.0,93.85,93.97,206400.0,89.1108,89.2152,89.0729,89.1868,206400.0
2014-10-23 11:25:00,93.94,93.99,93.79,93.85,251700.0,89.1583,89.2058,89.0159,89.0729,251700.0
2014-10-23 11:30:00,93.82,93.85,93.7,93.84,183000.0,89.0444,89.0729,88.9305,89.0634,183000.0
2014-10-23 11:35:00,93.85,93.88,93.73,93.77,137400.0,89.0729,89.1014,88.959,88.997,137400.0
2014-10-23 11:40:00,93.77,93.94,93.73,93.87,152400.0,88.997,89.1583,88.959,89.0919,152400.0
2014-10-23 11:45:00,93.86,93.86,93.77,93.8,131900.0,89.0824,89.0824,88.997,89.0254,131900.0
2014-10-23 11:50:00,93.8,93.93,93.8,93.81,156300.0,89.0254,89.1488,89.0254,89.0349,156300.0
2014-10-23 11:55:00,93.82,93.87,93.75,93.78,131700.0,89.0444,89.0919,88.978,89.0064,131700.0
2014-10-23 12:00:00,93.77,93.77,93.66,93.68,213900.0,88.997,88.997,88.8926,88.9115,213900.0
2014-10-23 12:05:00,93.71,93.77,93.7,93.76,174400.0,88.94,88.997,88.9305,88.9875,174400.0
2014-10-23 12:10:00,93.76,93.83,93.72,93.73,159400.0,88.9875,89.0539,88.9495,88.959,159400.0
2014-10-23 12:15:00,93.73,94.0,93.72,93.97,346600.0,88.959,89.2152,88.9495,89.1868,346600.0
2014-10-23 12:20:00,93.97,93.98,93.54,93.86,75500.0,89.1868,89.1963,88.7787,89.0824,75500.0
2014-10-23 12:25:00,93.85,94.14,93.83,94.12,305200.0,89.0729,89.3481,89.0539,89.3291,305200.0
2014-10-23 12:30:00,94.12,94.47,94.08,94.38,400400.0,89.3291,89.6613,89.2912,89.5759,400400.0
2014-10-23 12:35:00,94.39,94.45,94.14,94.21,220800.0,89.5854,89.6423,89.3481,89.4146,220800.0
2014-10-23 12:40:00,94.21,94.3,94.13,94.3,176700.0,89.4146,89.5,89.3386,89.5,176700.0
2014-10-23 12:45:00,94.3,94.31,94.17,94.25,177800.0,89.5,89.5095,89.3766,89.4525,177800.0
2014-10-23 12:50:00,94.25,94.42,94.17,94.23,170000.0,89.4525,89.6139,89.3766,89.4335,170000.0
2014-10-23 12:55:00,94.23,94.25,94.0,94.15,173000.0,89.4335,89.4525,89.2152,89.3576,173000.0
2014-10-23 13:00:00,94.16,94.19,94.0,94.15,131300.0,89.3671,89.3956,89.2152,89.3576,131300.0
2014-10-23 13:05:00,94.15,94.31,94.13,94.3,113100.0,89.3576,89.5095,89.3386,89.5,113100.0
2014-10-23 13:10:00,94.3,94.3,94.17,94.28,80900.0,89.5,89.5,89.3766,89.481,80900.0
2014-10-23 13:15:00,94.28,94.3,94.21,94.26,117900.0,89.481,89.5,89.4146,89.462,117900.0
2014-10-23 13:20:00,94.26,94.27,94.1,94.14,131800.0,89.462,89.4715,89.3102,89.3481,131800.0
2014-10-23 13:25:00,94.14,94.15,94.04,94.08,366600.0,89.3481,89.3576,89.2532,89.2912,366600.0
2014-10-23 13:30:00,94.09,94.09,93.93,93.98,213500.0,89.3007,89.3007,89.1488,89.1963,213500.0
2014-10-23 13:35:00,93.97,94.06,93.9,93.91,109400.0,89.1868,89.2722,89.1203,89.1298,109400.0
2014-10-23 13:40:00,93.94,93.95,93.78,93.85,143500.0,89.1583,89.1678,89.0064,89.0729,143500.0
2014-10-23 13:45:00,93.85,94.14,93.8,94.03,229200.0,89.0729,89.3481,89.0254,89.2437,229200.0
2014-10-23 13:50:00,94.04,94.15,94.02,94.14,77500.0,89.2532,89.3576,89.2342,89.3481,77500.0
2014-10-23 13:55:00,94.13,94.15,94.0,94.05,66600.0,89.3386,89.3576,89.2152,89.2627,66600.0
2014-10-23 14:00:00,94.05,94.06,94.01,94.02,75700.0,89.2627,89.2722,89.2247,89.2342,75700.0
2014-10-23 14:05:00,94.04,94.17,94.02,94.16,94400.0,89.2532,89.3766,89.2342,89.3671,94400.0
2014-10-23 14:10:00,94.17,94.33,94.17,94.28,155600.0,89.3766,89.5284,89.3766,89.481,155600.0
2014-10-23 14:15:00,94.28,94.5,94.24,94.48,325200.0,89.481,89.6898,89.443,89.6708,325200.0
2014-10-23 14:20:00,94.5,94.5,94.31,94.42,179000.0,89.6898,89.6898,89.5095,89.6139,179000.0
2014-10-23 14:25:00,94.42,94.44,94.31,94.35,118600.0,89.6139,89.6328,89.5095,89.5474,118600.0
2014-10-23 14:30:00,94.34,94.38,94.3,94.34,122200.0,89.5379,89.5759,89.5,89.5379,122200.0
2014-10-23 14:35:00,94.34,94.46,94.29,94.43,182900.0,89.5379,89.6518,89.4905,89.6234,182900.0
2014-10-23 14:40:00,94.42,94.57,94.33,94.52,190000.0,89.6139,89.7562,89.5284,89.7088,190000.0
2014-10-23 14:45:00,94.5,94.53,94.4,94.49,163200.0,89.6898,89.7183,89.5949,89.6803,163200.0
2014-10-23 14:50:00,94.5,94.53,94.23,94.36,252800.0,89.6898,89.7183,89.4335,89.5569,252800.0
2014-10-23 14:55:00,94.36,94.4,93.86,93.96,365000.0,89.5569,89.5949,89.0824,89.1773,365000.0
2014-10-23 15:00:00,93.97,94.15,93.9,94.02,226700.0,89.1868,89.3576,89.1203,89.2342,226700.0
2014-10-23 15:05:00,94.01,94.19,94.01,94.16,218800.0,89.2247,89.3956,89.2247,89.3671,218800.0
2014-10-23 15:10:00,94.18,94.3,94.1,94.23,265400.0,89.3861,89.5,89.3102,89.4335,265400.0
2014-10-23 15:15:00,94.23,94.26,94.01,94.2,208200.0,89.4335,89.462,89.2247,89.4051,208200.0
2014-10-23 15:20:00,94.2,94.26,94.09,94.26,193800.0,89.4051,89.462,89.3007,89.462,193800.0
2014-10-23 15:25:00,94.26,94.27,94.05,94.15,197500.0,89.462,89.4715,89.2627,89.3576,197500.0
2014-10-23 15:30:00,94.15,94.5,94.14,94.49,224700.0,89.3576,89.6898,89.3481,89.6803,224700.0
2014-10-23 15:35:00,94.5,94.7,94.4,94.69,488600.0,89.6898,89.8796,89.5949,89.8701,488600.0
2014-10-23 15:40:00,94.68,94.68,94.39,94.5,300900.0,89.8606,89.8606,89.5854,89.6898,300900.0
2014-10-23 15:45:00,94.5,94.5,94.37,94.39,332000.0,89.6898,89.6898,89.5664,89.5854,332000.0
2014-10-23 15:50:00,94.37,94.48,94.34,94.39,361700.0,89.5664,89.6708,89.5379,89.5854,361700.0
2014-10-23 15:55:00,94.38,94.5,94.24,94.45,443100.0,89.5759,89.6898,89.443,89.6423,443100.0
2014-10-24 09:30:00,95.07,95.89,94.9,95.25,1312900.0,90.2308,91.009,90.0694,90.4016,1312900.0
2014-10-24 09:35:00,95.26,95.79,94.86,95.55,580400.0,90.4111,90.9141,90.0315,90.6863,580400.0
2014-10-24 09:40:00,95.55,95.66,95.25,95.3,610400.0,90.6863,90.7907,90.4016,90.4491,610400.0
2014-10-24 09:45:00,95.3,95.34,94.78,94.79,421600.0,90.4491,90.487,89.9555,89.965,421600.0
2014-10-24 09:50:00,94.83,95.4,94.79,95.29,316100.0,90.003,90.544,89.965,90.4396,316100.0
2014-10-24 09:55:00,95.29,95.39,94.95,95.1,338900.0,90.4396,90.5345,90.1169,90.2593,338900.0
2014-10-24 10:00:00,95.06,95.58,95.02,95.27,196600.0,90.2213,90.7148,90.1833,90.4206,196600.0
2014-10-24 10:05:00,95.29,95.45,95.1,95.3,255000.0,90.4396,90.5914,90.2593,90.4491,255000.0
2014-10-24 10:10:00,95.3,95.68,95.26,95.63,335800.0,90.4491,90.8097,90.4111,90.7623,335800.0
2014-10-24 10:15:00,95.68,95.86,95.49,95.73,354100.0,90.8097,90.9806,90.6294,90.8572,354100.0
2014-10-24 10:20:00,95.73,95.74,95.55,95.62,190100.0,90.8572,90.8667,90.6863,90.7528,190100.0
2014-10-24 10:25:00,95.62,95.68,95.45,95.52,159900.0,90.7528,90.8097,90.5914,90.6579,159900.0
2014-10-24 10:30:00,95.52,95.95,95.51,95.85,341000.0,90.6579,91.066,90.6484,90.9711,341000.0
2014-10-24 10:35:00,95.88,95.93,95.54,95.62,270400.0,90.9995,91.047,90.6769,90.7528,270400.0
2014-10-24 10:40:00,95.61,95.77,95.57,95.64,198900.0,90.7433,90.8951,90.7053,90.7718,198900.0
2014-10-24 10:45:00,95.64,95.8,95.6,95.77,157900.0,90.7718,90.9236,90.7338,90.8951,157900.0
2014-10-24 10:50:00,95.78,95.88,95.69,95.86,127100.0,90.9046,90.9995,90.8192,90.9806,127100.0
2014-10-24 10:55:00,95.87,96.22,95.85,96.12,495000.0,90.9901,91.3222,90.9711,91.2273,495000.0
2014-10-24 11:00:00,96.14,96.45,96.11,96.42,476300.0,91.2463,91.5405,91.2178,91.5121,476300.0
2014-10-24 11:05:00,96.44,96.75,96.42,96.48,594600.0,91.531,91.8253,91.5121,91.569,594600.0
2014-10-24 11:10:00,96.49,96.72,96.49,96.56,320300.0,91.5785,91.7968,91.5785,91.6449,320300.0
2014-10-24 11:15:00,96.55,96.56,96.4,96.55,298700.0,91.6354,91.6449,91.4931,91.6354,298700.0
2014-10-24 11:20:00,96.55,96.95,96.53,96.83,501300.0,91.6354,92.0151,91.6165,91.9012,501300.0
2014-10-24 11:25:00,96.86,96.94,96.72,96.73,291900.0,91.9297,92.0056,91.7968,91.8063,291900.0
2014-10-24 11:30:00,96.75,96.95,96.62,96.93,318000.0,91.8253,92.0151,91.7019,91.9961,318000.0
2014-10-24 11:35:00,96.94,97.53,96.94,97.53,1098500.0,92.0056,92.5656,92.0056,92.5656,1098500.0
2014-10-24 11:40:00,97.53,97.75,97.25,97.35,701200.0,92.5656,92.7744,92.2998,92.3947,701200.0
2014-10-24 11:45:00,97.35,97.72,97.34,97.56,591500.0,92.3947,92.7459,92.3852,92.594,591500.0
2014-10-24 11:50:00,97.55,97.99,97.47,97.77,935300.0,92.5845,93.0021,92.5086,92.7933,935300.0
2014-10-24 11:55:00,97.77,98.0,97.63,97.8,858300.0,92.7933,93.0116,92.6605,92.8218,858300.0
2014-10-24 12:00:00,97.83,97.89,97.6,97.62,364000.0,92.8503,92.9072,92.632,92.651,364000.0
2014-10-24 12:05:00,97.63,97.79,97.27,97.57,533800.0,92.6605,92.8123,92.3188,92.6035,533800.0
2014-10-24 12:10:00,97.56,97.76,97.45,97.76,648500.0,92.594,92.7839,92.4896,92.7839,648500.0
2014-10-24 12:15:00,97.76,97.91,97.75,97.78,513900.0,92.7839,92.9262,92.7744,92.8028,513900.0
2014-10-24 12:20:00,97.8,97.96,97.5,97.71,445200.0,92.8218,92.9737,92.5371,92.7364,445200.0
2014-10-24 12:25:00,97.71,97.84,97.67,97.71,255900.0,92.7364,92.8598,92.6984,92.7364,255900.0
2014-10-24 12:30:00,97.7,97.8,97.48,97.69,367200.0,92.7269,92.8218,92.5181,92.7174,367200.0
2014-10-24 12:35:00,97.73,97.86,97.68,97.7,243800.0,92.7554,92.8788,92.7079,92.7269,243800.0
2014-10-24 12:40:00,97.75,97.76,97.42,97.53,263700.0,92.7744,92.7839,92.4612,92.5656,263700.0
2014-10-24 12:45:00,97.52,97.68,97.21,97.23,393700.0,92.5561,92.7079,92.2619,92.2808,393700.0
2014-10-24 12:50:00,97.24,97.3,96.9,96.9,498900.0,92.2903,92.3473,91.9676,91.9676,498900.0
2014-10-24 12:55:00,96.92,97.0,96.71,96.95,427800.0,91.9866,92.0625,91.7873,92.0151,427800.0
2014-10-24 13:00:00,96.96,96.97,96.8,96.81,147900.0,92.0246,92.0341,91.8727,91.8822,147900.0
2014-10-24 13:05:00,96.82,96.9,96.72,96.86,145700.0,91.8917,91.9676,91.7968,91.9297,145700.0
2014-10-24 13:10:00,96.87,97.3,96.86,97.01,300100.0,91.9392,92.3473,91.9297,92.072,300100.0
2014-10-24 13:15:00,97.02,97.02,96.77,96.86,137500.0,92.0815,92.0815,91.8442,91.9297,137500.0
2014-10-24 13:20:00,96.86,97.19,96.86,97.15,150200.0,91.9297,92.2429,91.9297,92.2049,150200.0
2014-10-24 13:25:00,97.13,97.2,96.92,97.16,176500.0,92.1859,92.2524,91.9866,92.2144,176500.0
2014-10-24 13:30:00,97.15,97.26,97.12,97.18,284600.0,92.2049,92.3093,92.1764,92.2334,284600.0
2014-10-24 13:35:00,97.18,97.47,97.16,97.47,317700.0,92.2334,92.5086,92.2144,92.5086,317700.0
2014-10-24 13:40:00,97.47,97.49,97.23,97.24,210900.0,92.5086,92.5276,92.2808,92.2903,210900.0
2014-10-24 13:45:00,97.23,97.32,97.0,97.06,235600.0,92.2808,92.3663,92.0625,92.1195,235600.0
2014-10-24 13:50:00,97.08,97.16,96.85,96.98,265500.0,92.1385,92.2144,91.9202,92.0436,265500.0
2014-10-24 13:55:00,96.98,97.05,96.94,97.02,112400.0,92.0436,92.11,92.0056,92.0815,112400.0
2014-10-24 14:00:00,97.03,97.12,96.92,96.99,109800.0,92.091,92.1764,91.9866,92.053,109800.0
2014-10-24 14:05:00,96.99,97.28,96.89,97.24,144400.0,92.053,92.3283,91.9581,92.2903,144400.0
2014-10-24 14:10:00,97.24,97.33,97.12,97.12,259000.0,92.2903,92.3757,92.1764,92.1764,259000.0
2014-10-24 14:15:00,97.12,97.15,96.95,97.12,149000.0,92.1764,92.2049,92.0151,92.1764,149000.0
2014-10-24 14:20:00,97.11,97.11,96.9,97.0,158600.0,92.1669,92.1669,91.9676,92.0625,158600.0
2014-10-24 14:25:00,96.99,97.37,96.98,97.22,366300.0,92.053,92.4137,92.0436,92.2713,366300.0
2014-10-24 14:30:00,97.2,97.24,96.95,97.0,274100.0,92.2524,92.2903,92.0151,92.0625,274100.0
2014-10-24 14:35:00,96.98,97.03,96.95,97.0,149900.0,92.0436,92.091,92.0151,92.0625,149900.0
2014-10-24 14:40:00,97.0,97.16,96.95,97.07,163400.0,92.0625,92.2144,92.0151,92.129,163400.0
2014-10-24 14:45:00,97.07,97.16,97.02,97.06,112900.0,92.129,92.2144,92.0815,92.1195,112900.0
2014-10-24 14:50:00,97.05,97.13,97.0,97.03,160400.0,92.11,92.1859,92.0625,92.091,160400.0
2014-10-24 14:55:00,97.05,97.06,97.0,97.03,105700.0,92.11,92.1195,92.0625,92.091,105700.0
2014-10-24 15:00:00,97.03,97.03,96.95,96.99,175700.0,92.091,92.091,92.0151,92.053,175700.0
2014-10-24 15:05:00,96.99,97.0,96.68,96.68,307900.0,92.053,92.0625,91.7588,91.7588,307900.0
2014-10-24 15:10:00,96.7,96.7,96.37,96.4,470900.0,91.7778,91.7778,91.4646,91.4931,470900.0
2014-10-24 15:15:00,96.4,96.53,96.25,96.44,322400.0,91.4931,91.6165,91.3507,91.531,322400.0
2014-10-24 15:20:00,96.42,96.46,96.17,96.42,369800.0,91.5121,91.55,91.2748,91.5121,369800.0
2014-10-24 15:25:00,96.43,96.65,96.29,96.37,243200.0,91.5216,91.7304,91.3887,91.4646,243200.0
2014-10-24 15:30:00,96.37,96.4,96.17,96.19,209400.0,91.4646,91.4931,91.2748,91.2938,209400.0
2014-10-24 15:35:00,96.19,96.4,96.18,96.37,371500.0,91.2938,91.4931,91.2843,91.4646,371500.0
2014-10-24 15:40:00,96.4,96.56,96.25,96.39,425300.0,91.4931,91.6449,91.3507,91.4836,425300.0
2014-10-24 15:45:00,96.36,96.44,96.02,96.24,564400.0,91.4551,91.531,91.1324,91.3412,564400.0
2014-10-24 15:50:00,96.21,96.24,95.8,95.84,639900.0,91.3128,91.3412,90.9236,90.9616,639900.0
2014-10-24 15:55:00,95.83,95.84,95.12,95.76,1424000.0,90.9521,90.9616,90.2782,90.8857,1424000.0
2014-10-27 09:30:00,97.0,97.5,96.3,97.25,1710200.0,92.0625,92.5371,91.3982,92.2998,1710200.0
2014-10-27 09:35:00,97.17,97.98,97.01,97.65,1026400.0,92.2239,92.9927,92.072,92.6795,1026400.0
2014-10-27 09:40:00,97.64,97.8,97.4,97.5,704300.0,92.67,92.8218,92.4422,92.5371,704300.0
2014-10-27 09:45:00,97.5,97.57,96.8,97.07,776000.0,92.5371,92.6035,91.8727,92.129,776000.0
2014-10-27 09:50:00,97.07,97.25,96.84,97.06,296900.0,92.129,92.2998,91.9107,92.1195,296900.0
2014-10-27 09:55:00,97.06,97.64,97.03,97.64,508300.0,92.1195,92.67,92.091,92.67,508300.0
2014-10-27 10:00:00,97.61,97.65,97.19,97.26,291700.0,92.6415,92.6795,92.2429,92.3093,291700.0
2014-10-27 10:05:00,97.26,97.85,97.25,97.67,557500.0,92.3093,92.8693,92.2998,92.6984,557500.0
2014-10-27 10:10:00,97.67,98.0,97.62,97.83,852300.0,92.6984,93.0116,92.651,92.8503,852300.0
2014-10-27 10:15:00,97.84,97.87,97.42,97.77,388500.0,92.8598,92.8883,92.4612,92.7933,388500.0
2014-10-27 10:20:00,97.78,98.2,97.65,97.89,795600.0,92.8028,93.2015,92.6795,92.9072,795600.0
2014-10-27 10:25:00,97.92,98.09,97.8,97.95,381500.0,92.9357,93.0971,92.8218,92.9642,381500.0
2014-10-27 10:30:00,97.96,98.33,97.95,98.3,660600.0,92.9737,93.3248,92.9642,93.2964,660600.0
2014-10-27 10:35:00,98.32,98.38,98.13,98.35,532200.0,93.3153,93.3723,93.135,93.3438,532200.0
2014-10-27 10:40:00,98.33,98.75,98.3,98.69,677300.0,93.3248,93.7235,93.2964,93.6665,677300.0
2014-10-27 10:45:00,98.71,98.85,98.63,98.82,480200.0,93.6855,93.8184,93.6096,93.7899,480200.0
2014-10-27 10:50:00,98.79,98.82,98.4,98.44,487300.0,93.7614,93.7899,93.3913,93.4292,487300.0
2014-10-27 10:55:00,98.44,98.5,97.86,98.17,634900.0,93.4292,93.4862,92.8788,93.173,634900.0
2014-10-27 11:00:00,98.17,98.41,98.13,98.26,236400.0,93.173,93.4008,93.135,93.2584,236400.0
2014-10-27 11:05:00,98.23,98.49,98.12,98.46,236300.0,93.2299,93.4767,93.1255,93.4482,236300.0
2014-10-27 11:10:00,98.46,98.57,98.23,98.25,227400.0,93.4482,93.5526,93.2299,93.2489,227400.0
2014-10-27 11:15:00,98.3,98.37,98.0,98.1,190200.0,93.2964,93.3628,93.0116,93.1065,190200.0
2014-10-27 11:20:00,98.02,98.27,98.02,98.19,192000.0,93.0306,93.2679,93.0306,93.192,192000.0
2014-10-27 11:25:00,98.2,98.3,98.07,98.19,178900.0,93.2015,93.2964,93.0781,93.192,178900.0
2014-10-27 11:30:00,98.15,98.25,97.7,97.86,381600.0,93.154,93.2489,92.7269,92.8788,381600.0
2014-10-27 11:35:00,97.84,97.87,97.39,97.48,588200.0,92.8598,92.8883,92.4327,92.5181,588200.0
2014-10-27 11:40:00,97.5,97.54,97.33,97.38,361500.0,92.5371,92.5751,92.3757,92.4232,361500.0
2014-10-27 11:45:00,97.41,97.6,97.33,97.56,348100.0,92.4517,92.632,92.3757,92.594,348100.0
2014-10-27 11:50:00,97.56,97.57,97.35,97.51,258000.0,92.594,92.6035,92.3947,92.5466,258000.0
2014-10-27 11:55:00,97.52,97.56,97.45,97.54,199800.0,92.5561,92.594,92.4896,92.5751,199800.0
2014-10-27 12:00:00,97.53,97.57,97.47,97.53,161800.0,92.5656,92.6035,92.5086,92.5656,161800.0
2014-10-27 12:05:00,97.52,97.75,97.5,97.73,204200.0,92.5561,92.7744,92.5371,92.7554,204200.0
2014-10-27 12:10:00,97.74,97.77,97.45,97.5,244700.0,92.7649,92.7933,92.4896,92.5371,244700.0
2014-10-27 12:15:00,97.53,97.57,97.47,97.51,183200.0,92.5656,92.6035,92.5086,92.5466,183200.0
2014-10-27 12:20:00,97.5,97.6,97.5,97.55,404300.0,92.5371,92.632,92.5371,92.5845,404300.0
2014-10-27 12:25:00,97.56,97.68,97.51,97.6,195800.0,92.594,92.7079,92.5466,92.632,195800.0
2014-10-27 12:30:00,97.6,97.82,97.57,97.66,200500.0,92.632,92.8408,92.6035,92.6889,200500.0
2014-10-27 12:35:00,97.68,97.72,97.51,97.61,173000.0,92.7079,92.7459,92.5466,92.6415,173000.0
2014-10-27 12:40:00,97.6,97.69,97.56,97.69,88400.0,92.632,92.7174,92.594,92.7174,88400.0
2014-10-27 12:45:00,97.69,97.72,97.6,97.69,123400.0,92.7174,92.7459,92.632,92.7174,123400.0
2014-10-27 12:50:00,97.69,97.77,97.66,97.7,172600.0,92.7174,92.7933,92.6889,92.7269,172600.0
2014-10-27 12:55:00,97.71,97.81,97.68,97.76,148000.0,92.7364,92.8313,92.7079,92.7839,148000.0
2014-10-27 13:00:00,97.78,97.94,97.77,97.86,363000.0,92.8028,92.9547,92.7933,92.8788,363000.0
2014-10-27 13:05:00,97.87,98.03,97.81,97.88,260300.0,92.8883,93.0401,92.8313,92.8977,260300.0
2014-10-27 13:10:00,97.9,97.93,97.8,97.9,123800.0,92.9167,92.9452,92.8218,92.9167,123800.0
2014-10-27 13:15:00,97.9,97.96,97.86,97.9,121200.0,92.9167,92.9737,92.8788,92.9167,121200.0
2014-10-27 13:20:00,97.9,98.01,97.87,97.87,119900.0,92.9167,93.0211,92.8883,92.8883,119900.0
2014-10-27 13:25:00,97.89,97.93,97.75,97.84,154300.0,92.9072,92.9452,92.7744,92.8598,154300.0
2014-10-27 13:30:00,97.84,98.0,97.84,97.93,156100.0,92.8598,93.0116,92.8598,92.9452,156100.0
2014-10-27 13:35:00,97.93,98.0,97.88,97.91,169400.0,92.9452,93.0116,92.8977,92.9262,169400.0
2014-10-27 13:40:00,97.92,97.98,97.9,97.95,114700.0,92.9357,92.9927,92.9167,92.9642,114700.0
2014-10-27 13:45:00,97.94,98.18,97.94,97.98,280400.0,92.9547,93.1825,92.9547,92.9927,280400.0
2014-10-27 13:50:00,97.99,97.99,97.86,97.91,121700.0,93.0021,93.0021,92.8788,92.9262,121700.0
2014-10-27 13:55:00,97.91,98.18,97.88,98.18,207200.0,92.9262,93.1825,92.8977,93.1825,207200.0
2014-10-27 14:00:00,98.17,98.18,98.05,98.09,175900.0,93.173,93.1825,93.0591,93.0971,175900.0
2014-10-27 14:05:00,98.1,98.15,98.08,98.09,148200.0,93.1065,93.154,93.0876,93.0971,148200.0
2014-10-27 14:10:00,98.1,98.37,98.09,98.33,138400.0,93.1065,93.3628,93.0971,93.3248,138400.0
2014-10-27 14:15:00,98.33,98.47,98.27,98.3,201400.0,93.3248,93.4577,93.2679,93.2964,201400.0
2014-10-27 14:20:00,98.3,98.3,98.12,98.13,122900.0,93.2964,93.2964,93.1255,93.135,122900.0
2014-10-27 14:25:00,98.13,98.13,97.77,97.9,238800.0,93.135,93.135,92.7933,92.9167,238800.0
2014-10-27 14:30:00,97.88,97.88,97.4,97.66,549600.0,92.8977,92.8977,92.4422,92.6889,549600.0
2014-10-27 14:35:00,97.69,97.79,97.52,97.79,120900.0,92.7174,92.8123,92.5561,92.8123,120900.0
2014-10-27 14:40:00,97.8,97.84,97.59,97.63,127300.0,92.8218,92.8598,92.6225,92.6605,127300.0
2014-10-27 14:45:00,97.64,97.8,97.57,97.79,92100.0,92.67,92.8218,92.6035,92.8123,92100.0
2014-10-27 14:50:00,97.79,97.89,97.68,97.8,132900.0,92.8123,92.9072,92.7079,92.8218,132900.0
2014-10-27 14:55:00,97.8,98.12,97.76,98.05,558400.0,92.8218,93.1255,92.7839,93.0591,558400.0
2014-10-27 15:00:00,98.05,98.05,97.92,98.0,159900.0,93.0591,93.0591,92.9357,93.0116,159900.0
2014-10-27 15:05:00,98.0,98.0,97.9,97.95,142500.0,93.0116,93.0116,92.9167,92.9642,142500.0
2014-10-27 15:10:00,97.93,97.99,97.84,97.87,118800.0,92.9452,93.0021,92.8598,92.8883,118800.0
2014-10-27 15:15:00,97.89,97.96,97.68,97.79,174400.0,92.9072,92.9737,92.7079,92.8123,174400.0
2014-10-27 15:20:00,97.79,97.82,97.63,97.8,213500.0,92.8123,92.8408,92.6605,92.8218,213500.0
2014-10-27 15:25:00,97.78,97.78,97.52,97.64,268900.0,92.8028,92.8028,92.5561,92.67,268900.0
2014-10-27 15:30:00,97.63,97.82,97.56,97.81,272800.0,92.6605,92.8408,92.594,92.8313,272800.0
2014-10-27 15:35:00,97.81,97.83,97.61,97.72,220600.0,92.8313,92.8503,92.6415,92.7459,220600.0
2014-10-27 15:40:00,97.72,97.74,97.55,97.69,276400.0,92.7459,92.7649,92.5845,92.7174,276400.0
2014-10-27 15:45:00,97.68,97.72,97.57,97.72,292000.0,92.7079,92.7459,92.6035,92.7459,292000.0
2014-10-27 15:50:00,97.71,97.97,97.69,97.94,422600.0,92.7364,92.9832,92.7174,92.9547,422600.0
2014-10-27 15:55:00,97.93,97.96,97.77,97.81,784800.0,92.9452,92.9737,92.7933,92.8313,784800.0
2014-10-28 09:30:00,99.84,99.84,99.03,99.33,2030800.0,94.758,94.758,93.9892,94.2739,2030800.0
2014-10-28 09:35:00,99.33,99.6,98.9,98.9,1202000.0,94.2739,94.5302,93.8658,93.8658,1202000.0
2014-10-28 09:40:00,98.97,99.18,98.61,99.05,1175200.0,93.9323,94.1316,93.5906,94.0082,1175200.0
2014-10-28 09:45:00,99.07,99.78,99.01,99.71,761200.0,94.0272,94.701,93.9702,94.6346,761200.0
2014-10-28 09:50:00,99.71,99.75,99.15,99.32,655200.0,94.6346,94.6726,94.1031,94.2644,655200.0
2014-10-28 09:55:00,99.32,99.98,99.3,99.95,749000.0,94.2644,94.8909,94.2455,94.8624,749000.0
2014-10-28 10:00:00,99.94,100.43,99.81,100.07,2043400.0,94.8529,95.3179,94.7295,94.9763,2043400.0
2014-10-28 10:05:00,100.09,100.3,99.9,100.3,646400.0,94.9953,95.1946,94.8149,95.1946,646400.0
2014-10-28 10:10:00,100.3,100.5,100.21,100.33,770500.0,95.1946,95.3844,95.1091,95.223,770500.0
2014-10-28 10:15:00,100.34,100.48,100.04,100.19,495500.0,95.2325,95.3654,94.9478,95.0902,495500.0
2014-10-28 10:20:00,100.19,100.25,100.02,100.08,383200.0,95.0902,95.1471,94.9288,94.9858,383200.0
2014-10-28 10:25:00,100.06,100.14,99.81,100.09,511700.0,94.9668,95.0427,94.7295,94.9953,511700.0
2014-10-28 10:30:00,100.07,100.09,99.68,99.88,445100.0,94.9763,94.9953,94.6061,94.7959,445100.0
2014-10-28 10:35:00,99.89,99.97,99.62,99.66,380000.0,94.8054,94.8814,94.5492,94.5871,380000.0
2014-10-28 10:40:00,99.67,99.71,99.42,99.62,495300.0,94.5966,94.6346,94.3594,94.5492,495300.0
2014-10-28 10:45:00,99.6,99.71,99.42,99.62,249300.0,94.5302,94.6346,94.3594,94.5492,249300.0
2014-10-28 10:50:00,99.65,99.94,99.61,99.91,375400.0,94.5777,94.8529,94.5397,94.8244,375400.0
2014-10-28 10:55:00,99.91,100.08,99.81,100.05,384100.0,94.8244,94.9858,94.7295,94.9573,384100.0
2014-10-28 11:00:00,100.06,100.07,99.87,99.97,279700.0,94.9668,94.9763,94.7865,94.8814,279700.0
2014-10-28 11:05:00,99.96,100.08,99.89,100.0,238200.0,94.8719,94.9858,94.8054,94.9098,238200.0
2014-10-28 11:10:00,100.0,100.35,99.99,100.1,346000.0,94.9098,95.242,94.9003,95.0047,346000.0
2014-10-28 11:15:00,100.09,100.3,100.08,100.25,144900.0,94.9953,95.1946,94.9858,95.1471,144900.0
2014-10-28 11:20:00,100.26,100.3,100.08,100.17,154600.0,95.1566,95.1946,94.9858,95.0712,154600.0
2014-10-28 11:25:00,100.17,100.29,100.01,100.16,163800.0,95.0712,95.1851,94.9193,95.0617,163800.0
2014-10-28 11:30:00,100.15,100.2,100.03,100.15,113900.0,95.0522,95.0997,94.9383,95.0522,113900.0
2014-10-28 11:35:00,100.15,100.18,100.01,100.11,168000.0,95.0522,95.0807,94.9193,95.0142,168000.0
2014-10-28 11:40:00,100.11,100.3,100.06,100.21,202000.0,95.0142,95.1946,94.9668,95.1091,202000.0
2014-10-28 11:45:00,100.19,100.29,99.92,99.93,301500.0,95.0902,95.1851,94.8339,94.8434,301500.0
2014-10-28 11:50:00,99.93,100.01,99.92,99.99,308300.0,94.8434,94.9193,94.8339,94.9003,308300.0
2014-10-28 11:55:00,99.99,100.0,99.87,99.87,283100.0,94.9003,94.9098,94.7865,94.7865,283100.0
2014-10-28 12:00:00,99.88,100.0,99.75,99.99,462400.0,94.7959,94.9098,94.6726,94.9003,462400.0
2014-10-28 12:05:00,100.0,100.12,99.73,99.9,242300.0,94.9098,95.0237,94.6536,94.8149,242300.0
2014-10-28 12:10:00,99.89,99.98,99.85,99.96,109700.0,94.8054,94.8909,94.7675,94.8719,109700.0
2014-10-28 12:15:00,99.96,100.0,99.91,99.95,147600.0,94.8719,94.9098,94.8244,94.8624,147600.0
2014-10-28 12:20:00,99.95,100.0,99.9,99.99,77600.0,94.8624,94.9098,94.8149,94.9003,77600.0
2014-10-28 12:25:00,99.98,100.0,99.96,99.97,156000.0,94.8909,94.9098,94.8719,94.8814,156000.0
2014-10-28 12:30:00,99.97,100.09,99.91,99.95,159100.0,94.8814,94.9953,94.8244,94.8624,159100.0
2014-10-28 12:35:00,99.95,99.97,99.85,99.86,116900.0,94.8624,94.8814,94.7675,94.777,116900.0
2014-10-28 12:40:00,99.86,99.86,99.68,99.84,202800.0,94.777,94.777,94.6061,94.758,202800.0
2014-10-28 12:45:00,99.84,99.85,99.75,99.77,125900.0,94.758,94.7675,94.6726,94.6915,125900.0
2014-10-28 12:50:00,99.8,99.85,99.76,99.82,116900.0,94.72,94.7675,94.6821,94.739,116900.0
2014-10-28 12:55:00,99.81,99.82,99.76,99.82,96100.0,94.7295,94.739,94.6821,94.739,96100.0
2014-10-28 13:00:00,99.82,99.83,99.79,99.83,75000.0,94.739,94.7485,94.7105,94.7485,75000.0
2014-10-28 13:05:00,99.83,99.86,99.79,99.84,123200.0,94.7485,94.777,94.7105,94.758,123200.0
2014-10-28 13:10:00,99.84,99.84,99.63,99.67,154700.0,94.758,94.758,94.5587,94.5966,154700.0
2014-10-28 13:15:00,99.67,99.75,99.66,99.75,132100.0,94.5966,94.6726,94.5871,94.6726,132100.0
2014-10-28 13:20:00,99.75,99.97,99.74,99.93,179500.0,94.6726,94.8814,94.6631,94.8434,179500.0
2014-10-28 13:25:00,99.93,100.02,99.91,99.95,164000.0,94.8434,94.9288,94.8244,94.8624,164000.0
2014-10-28 13:30:00,99.96,100.07,99.95,100.04,107600.0,94.8719,94.9763,94.8624,94.9478,107600.0
2014-10-28 13:35:00,100.02,100.2,100.0,100.13,163400.0,94.9288,95.0997,94.9098,95.0332,163400.0
2014-10-28 13:40:00,100.13,100.29,100.13,100.24,194300.0,95.0332,95.1851,95.0332,95.1376,194300.0
2014-10-28 13:45:00,100.25,100.28,100.21,100.24,122900.0,95.1471,95.1756,95.1091,95.1376,122900.0
2014-10-28 13:50:00,100.24,100.36,100.16,100.35,244700.0,95.1376,95.2515,95.0617,95.242,244700.0
2014-10-28 13:55:00,100.34,100.43,100.3,100.4,211600.0,95.2325,95.3179,95.1946,95.2895,211600.0
2014-10-28 14:00:00,100.43,100.5,100.41,100.44,294600.0,95.3179,95.3844,95.299,95.3274,294600.0
2014-10-28 14:05:00,100.44,100.45,100.33,100.41,196000.0,95.3274,95.3369,95.223,95.299,196000.0
2014-10-28 14:10:00,100.41,100.5,100.35,100.45,186700.0,95.299,95.3844,95.242,95.3369,186700.0
2014-10-28 14:15:00,100.45,100.48,100.34,100.4,191000.0,95.3369,95.3654,95.2325,95.2895,191000.0
2014-10-28 14:20:00,100.4,100.59,100.33,100.59,605300.0,95.2895,95.4698,95.223,95.4698,605300.0
2014-10-28 14:25:00,100.59,100.67,100.41,100.49,371500.0,95.4698,95.5457,95.299,95.3749,371500.0
2014-10-28 14:30:00,100.49,100.55,100.34,100.4,170100.0,95.3749,95.4318,95.2325,95.2895,170100.0
2014-10-28 14:35:00,100.41,100.55,100.39,100.45,111200.0,95.299,95.4318,95.28,95.3369,111200.0
2014-10-28 14:40:00,100.45,100.47,100.19,100.31,291100.0,95.3369,95.3559,95.0902,95.2041,291100.0
2014-10-28 14:45:00,100.32,100.32,99.9,100.0,523200.0,95.2135,95.2135,94.8149,94.9098,523200.0
2014-10-28 14:50:00,100.0,100.06,99.96,100.0,195700.0,94.9098,94.9668,94.8719,94.9098,195700.0
2014-10-28 14:55:00,99.98,100.06,99.82,99.98,254000.0,94.8909,94.9668,94.739,94.8909,254000.0
2014-10-28 15:00:00,100.0,100.03,99.91,99.95,140900.0,94.9098,94.9383,94.8244,94.8624,140900.0
2014-10-28 15:05:00,99.92,100.0,99.92,99.96,121600.0,94.8339,94.9098,94.8339,94.8719,121600.0
2014-10-28 15:10:00,99.97,100.0,99.87,99.97,209500.0,94.8814,94.9098,94.7865,94.8814,209500.0
2014-10-28 15:15:00,99.97,99.99,99.76,99.77,201500.0,94.8814,94.9003,94.6821,94.6915,201500.0
2014-10-28 15:20:00,99.76,99.95,99.74,99.91,132000.0,94.6821,94.8624,94.6631,94.8244,132000.0
2014-10-28 15:25:00,99.91,99.93,99.77,99.79,204000.0,94.8244,94.8434,94.6915,94.7105,204000.0
2014-10-28 15:30:00,99.79,99.8,99.58,99.65,309100.0,94.7105,94.72,94.5112,94.5777,309100.0
2014-10-28 15:35:00,99.64,99.65,99.43,99.44,369100.0,94.5682,94.5777,94.3688,94.3783,369100.0
2014-10-28 15:40:00,99.45,99.54,98.93,98.96,804900.0,94.3878,94.4732,93.8943,93.9228,804900.0
2014-10-28 15:45:00,98.95,99.39,98.95,99.34,479000.0,93.9133,94.3309,93.9133,94.2834,479000.0
2014-10-28 15:50:00,99.35,99.56,99.35,99.45,500000.0,94.2929,94.4922,94.2929,94.3878,500000.0
2014-10-28 15:55:00,99.46,99.76,99.32,99.74,698200.0,94.3973,94.6821,94.2644,94.6631,698200.0
2014-10-29 09:30:00,99.88,100.0,98.55,98.81,1879700.0,94.7959,94.9098,93.5336,93.7804,1879700.0
2014-10-29 09:35:00,98.82,99.77,98.77,99.54,1057600.0,93.7899,94.6915,93.7424,94.4732,1057600.0
2014-10-29 09:40:00,99.5,99.56,98.64,98.71,806100.0,94.4353,94.4922,93.6191,93.6855,806100.0
2014-10-29 09:45:00,98.71,98.9,98.36,98.65,774500.0,93.6855,93.8658,93.3533,93.6286,774500.0
2014-10-29 09:50:00,98.65,99.0,98.4,98.92,566100.0,93.6286,93.9607,93.3913,93.8848,566100.0
2014-10-29 09:55:00,98.92,99.0,98.7,98.75,377800.0,93.8848,93.9607,93.676,93.7235,377800.0
2014-10-29 10:00:00,98.74,98.74,98.23,98.33,611900.0,93.714,93.714,93.2299,93.3248,611900.0
2014-10-29 10:05:00,98.31,98.4,98.1,98.25,579500.0,93.3059,93.3913,93.1065,93.2489,579500.0
2014-10-29 10:10:00,98.26,98.45,98.17,98.19,332400.0,93.2584,93.4387,93.173,93.192,332400.0
2014-10-29 10:15:00,98.18,98.3,97.9,98.12,905100.0,93.1825,93.2964,92.9167,93.1255,905100.0
2014-10-29 10:20:00,98.11,98.18,97.52,97.69,827300.0,93.116,93.1825,92.5561,92.7174,827300.0
2014-10-29 10:25:00,97.72,97.75,96.82,97.09,1502700.0,92.7459,92.7744,91.8917,92.148,1502700.0
2014-10-29 10:30:00,97.08,97.75,97.07,97.65,736900.0,92.1385,92.7744,92.129,92.6795,736900.0
2014-10-29 10:35:00,97.63,97.74,97.47,97.74,294200.0,92.6605,92.7649,92.5086,92.7649,294200.0
2014-10-29 10:40:00,97.73,97.75,97.35,97.4,326300.0,92.7554,92.7744,92.3947,92.4422,326300.0
2014-10-29 10:45:00,97.39,97.56,97.21,97.47,311100.0,92.4327,92.594,92.2619,92.5086,311100.0
2014-10-29 10:50:00,97.49,97.75,97.48,97.68,304900.0,92.5276,92.7744,92.5181,92.7079,304900.0
2014-10-29 10:55:00,97.68,97.75,97.33,97.63,282200.0,92.7079,92.7744,92.3757,92.6605,282200.0
2014-10-29 11:00:00,97.63,97.88,97.61,97.7,237100.0,92.6605,92.8977,92.6415,92.7269,237100.0
2014-10-29 11:05:00,97.74,98.45,97.69,98.42,597100.0,92.7649,93.4387,92.7174,93.4103,597100.0
2014-10-29 11:10:00,98.44,98.65,98.4,98.47,658700.0,93.4292,93.6286,93.3913,93.4577,658700.0
2014-10-29 11:15:00,98.48,98.57,98.35,98.48,225200.0,93.4672,93.5526,93.3438,93.4672,225200.0
2014-10-29 11:20:00,98.46,98.56,98.41,98.43,190500.0,93.4482,93.5431,93.4008,93.4198,190500.0
2014-10-29 11:25:00,98.43,98.58,98.43,98.49,206000.0,93.4198,93.5621,93.4198,93.4767,206000.0
2014-10-29 11:30:00,98.48,98.6,98.48,98.55,158900.0,93.4672,93.5811,93.4672,93.5336,158900.0
2014-10-29 11:35:00,98.54,98.59,98.45,98.54,165200.0,93.5242,93.5716,93.4387,93.5242,165200.0
2014-10-29 11:40:00,98.54,98.75,98.51,98.57,239100.0,93.5242,93.7235,93.4957,93.5526,239100.0
2014-10-29 11:45:00,98.54,98.62,98.5,98.52,98000.0,93.5242,93.6001,93.4862,93.5052,98000.0
2014-10-29 11:50:00,98.53,98.55,98.2,98.39,210400.0,93.5147,93.5336,93.2015,93.3818,210400.0
2014-10-29 11:55:00,98.37,98.4,98.04,98.13,173400.0,93.3628,93.3913,93.0496,93.135,173400.0
2014-10-29 12:00:00,98.13,98.24,98.04,98.12,114400.0,93.135,93.2394,93.0496,93.1255,114400.0
2014-10-29 12:05:00,98.14,98.34,98.12,98.22,114900.0,93.1445,93.3343,93.1255,93.2204,114900.0
2014-10-29 12:10:00,98.23,98.36,98.23,98.32,97100.0,93.2299,93.3533,93.2299,93.3153,97100.0
2014-10-29 12:15:00,98.32,98.44,98.2,98.4,135000.0,93.3153,93.4292,93.2015,93.3913,135000.0
2014-10-29 12:20:00,98.42,98.53,98.25,98.51,194400.0,93.4103,93.5147,93.2489,93.4957,194400.0
2014-10-29 12:25:00,98.5,98.6,98.48,98.6,194000.0,93.4862,93.5811,93.4672,93.5811,194000.0
2014-10-29 12:30:00,98.6,98.65,98.37,98.43,152000.0,93.5811,93.6286,93.3628,93.4198,152000.0
2014-10-29 12:35:00,98.44,98.78,98.43,98.75,161400.0,93.4292,93.7519,93.4198,93.7235,161400.0
2014-10-29 12:40:00,98.76,98.76,98.58,98.61,111600.0,93.733,93.733,93.5621,93.5906,111600.0
2014-10-29 12:45:00,98.58,98.71,98.53,98.63,88700.0,93.5621,93.6855,93.5147,93.6096,88700.0
2014-10-29 12:50:00,98.63,98.83,98.61,98.78,132300.0,93.6096,93.7994,93.5906,93.7519,132300.0
2014-10-29 12:55:00,98.77,98.95,98.77,98.87,137300.0,93.7424,93.9133,93.7424,93.8374,137300.0
2014-10-29 13:00:00,98.88,98.99,98.83,98.89,158400.0,93.8468,93.9512,93.7994,93.8563,158400.0
2014-10-29 13:05:00,98.92,99.05,98.66,98.8,268800.0,93.8848,94.0082,93.638,93.7709,268800.0
2014-10-29 13:10:00,98.8,98.92,98.7,98.77,133400.0,93.7709,93.8848,93.676,93.7424,133400.0
2014-10-29 13:15:00,98.78,98.79,98.64,98.66,123700.0,93.7519,93.7614,93.6191,93.638,123700.0
2014-10-29 13:20:00,98.66,98.78,98.64,98.7,104900.0,93.638,93.7519,93.6191,93.676,104900.0
2014-10-29 13:25:00,98.69,98.74,98.67,98.69,103600.0,93.6665,93.714,93.6475,93.6665,103600.0
2014-10-29 13:30:00,98.69,98.74,98.45,98.47,153600.0,93.6665,93.714,93.4387,93.4577,153600.0
2014-10-29 13:35:00,98.49,98.51,98.3,98.48,156800.0,93.4767,93.4957,93.2964,93.4672,156800.0
2014-10-29 13:40:00,98.48,98.69,98.4,98.6,102800.0,93.4672,93.6665,93.3913,93.5811,102800.0
2014-10-29 13:45:00,98.6,98.7,98.56,98.57,102900.0,93.5811,93.676,93.5431,93.5526,102900.0
2014-10-29 13:50:00,98.57,98.68,98.51,98.52,96400.0,93.5526,93.657,93.4957,93.5052,96400.0
2014-10-29 13:55:00,98.53,98.7,98.53,98.56,91700.0,93.5147,93.676,93.5147,93.5431,91700.0
2014-10-29 14:00:00,98.56,98.65,98.35,98.36,127400.0,93.5431,93.6286,93.3438,93.3533,127400.0
2014-10-29 14:05:00,98.39,98.44,98.05,98.42,281700.0,93.3818,93.4292,93.0591,93.4103,281700.0
2014-10-29 14:10:00,98.42,98.75,98.38,98.5,203600.0,93.4103,93.7235,93.3723,93.4862,203600.0
2014-10-29 14:15:00,98.51,98.52,98.1,98.33,163200.0,93.4957,93.5052,93.1065,93.3248,163200.0
2014-10-29 14:20:00,98.33,98.55,98.27,98.53,192300.0,93.3248,93.5336,93.2679,93.5147,192300.0
2014-10-29 14:25:00,98.53,99.05,98.52,99.05,547000.0,93.5147,94.0082,93.5052,94.0082,547000.0
2014-10-29 14:30:00,99.05,99.28,98.81,99.0,303100.0,94.0082,94.2265,93.7804,93.9607,303100.0
2014-10-29 14:35:00,99.0,99.1,98.86,98.9,256400.0,93.9607,94.0556,93.8279,93.8658,256400.0
2014-10-29 14:40:00,98.9,99.07,98.85,99.02,164600.0,93.8658,94.0272,93.8184,93.9797,164600.0
2014-10-29 14:45:00,99.03,99.05,98.75,98.95,140700.0,93.9892,94.0082,93.7235,93.9133,140700.0
2014-10-29 14:50:00,98.93,99.13,98.71,98.98,204600.0,93.8943,94.0841,93.6855,93.9418,204600.0
2014-10-29 14:55:00,98.95,99.35,98.95,99.35,238600.0,93.9133,94.2929,93.9133,94.2929,238600.0
2014-10-29 15:00:00,99.33,99.38,99.02,99.14,204000.0,94.2739,94.3214,93.9797,94.0936,204000.0
2014-10-29 15:05:00,99.14,99.2,98.7,98.73,203400.0,94.0936,94.1506,93.676,93.7045,203400.0
2014-10-29 15:10:00,98.76,98.8,98.33,98.56,293600.0,93.733,93.7709,93.3248,93.5431,293600.0
2014-10-29 15:15:00,98.58,98.73,98.46,98.56,169000.0,93.5621,93.7045,93.4482,93.5431,169000.0
2014-10-29 15:20:00,98.56,98.64,98.34,98.56,206900.0,93.5431,93.6191,93.3343,93.5431,206900.0
2014-10-29 15:25:00,98.52,98.79,98.38,98.73,207900.0,93.5052,93.7614,93.3723,93.7045,207900.0
2014-10-29 15:30:00,98.74,99.0,98.59,98.91,206500.0,93.714,93.9607,93.5716,93.8753,206500.0
2014-10-29 15:35:00,98.91,98.94,98.6,98.64,202800.0,93.8753,93.9038,93.5811,93.6191,202800.0
2014-10-29 15:40:00,98.63,98.87,98.6,98.77,193800.0,93.6096,93.8374,93.5811,93.7424,193800.0
2014-10-29 15:45:00,98.76,98.78,98.63,98.63,222800.0,93.733,93.7519,93.6096,93.6096,222800.0
2014-10-29 15:50:00,98.64,98.74,98.46,98.48,354500.0,93.6191,93.714,93.4482,93.4672,354500.0
2014-10-29 15:55:00,98.48,98.51,98.3,98.46,665400.0,93.4672,93.4957,93.2964,93.4482,665400.0
2014-10-30 09:30:00,98.48,99.3,98.47,99.24,744500.0,93.4672,94.2455,93.4577,94.1885,744500.0
2014-10-30 09:35:00,99.3,99.44,99.05,99.19,433200.0,94.2455,94.3783,94.0082,94.1411,433200.0
2014-10-30 09:40:00,99.19,99.19,98.95,99.14,298100.0,94.1411,94.1411,93.9133,94.0936,298100.0
2014-10-30 09:45:00,99.14,99.25,99.01,99.15,310200.0,94.0936,94.198,93.9702,94.1031,310200.0
2014-10-30 09:50:00,99.2,99.24,98.61,98.66,369200.0,94.1506,94.1885,93.5906,93.638,369200.0
2014-10-30 09:55:00,98.67,98.75,98.33,98.35,415500.0,93.6475,93.7235,93.3248,93.3438,415500.0
2014-10-30 10:00:00,98.35,98.42,97.3,97.97,1017400.0,93.3438,93.4103,92.3473,92.9832,1017400.0
2014-10-30 10:05:00,97.97,98.04,97.58,97.61,355100.0,92.9832,93.0496,92.613,92.6415,355100.0
2014-10-30 10:10:00,97.7,98.12,97.52,97.92,248800.0,92.7269,93.1255,92.5561,92.9357,248800.0
2014-10-30 10:15:00,98.0,98.35,97.82,98.25,233000.0,93.0116,93.3438,92.8408,93.2489,233000.0
2014-10-30 10:20:00,98.25,98.42,98.13,98.35,217800.0,93.2489,93.4103,93.135,93.3438,217800.0
2014-10-30 10:25:00,98.36,98.37,98.1,98.16,152100.0,93.3533,93.3628,93.1065,93.1635,152100.0
2014-10-30 10:30:00,98.2,98.35,98.14,98.19,109500.0,93.2015,93.3438,93.1445,93.192,109500.0
2014-10-30 10:35:00,98.18,98.38,97.9,98.05,223900.0,93.1825,93.3723,92.9167,93.0591,223900.0
2014-10-30 10:40:00,98.09,98.36,98.0,98.32,138400.0,93.0971,93.3533,93.0116,93.3153,138400.0
2014-10-30 10:45:00,98.32,98.45,97.9,97.9,227900.0,93.3153,93.4387,92.9167,92.9167,227900.0
2014-10-30 10:50:00,97.9,98.16,97.9,98.06,139500.0,92.9167,93.1635,92.9167,93.0686,139500.0
2014-10-30 10:55:00,98.1,98.25,97.9,98.19,133000.0,93.1065,93.2489,92.9167,93.192,133000.0
2014-10-30 11:00:00,98.19,98.34,98.12,98.27,147900.0,93.192,93.3343,93.1255,93.2679,147900.0
2014-10-30 11:05:00,98.26,98.29,98.08,98.27,109600.0,93.2584,93.2869,93.0876,93.2679,109600.0
2014-10-30 11:10:00,98.29,98.5,98.22,98.47,153400.0,93.2869,93.4862,93.2204,93.4577,153400.0
2014-10-30 11:15:00,98.48,98.68,98.43,98.63,195100.0,93.4672,93.657,93.4198,93.6096,195100.0
2014-10-30 11:20:00,98.62,98.62,98.45,98.5,122200.0,93.6001,93.6001,93.4387,93.4862,122200.0
2014-10-30 11:25:00,98.49,98.58,98.38,98.45,101700.0,93.4767,93.5621,93.3723,93.4387,101700.0
2014-10-30 11:30:00,98.41,98.5,98.36,98.49,114400.0,93.4008,93.4862,93.3533,93.4767,114400.0
2014-10-30 11:35:00,98.5,98.56,98.44,98.53,165100.0,93.4862,93.5431,93.4292,93.5147,165100.0
2014-10-30 11:40:00,98.53,98.6,98.51,98.55,85700.0,93.5147,93.5811,93.4957,93.5336,85700.0
2014-10-30 11:45:00,98.55,98.66,98.52,98.58,103400.0,93.5336,93.638,93.5052,93.5621,103400.0
2014-10-30 11:50:00,98.6,98.68,98.58,98.65,133200.0,93.5811,93.657,93.5621,93.6286,133200.0
2014-10-30 11:55:00,98.65,98.9,98.62,98.89,196400.0,93.6286,93.8658,93.6001,93.8563,196400.0
2014-10-30 12:00:00,98.9,98.93,98.7,98.88,158100.0,93.8658,93.8943,93.676,93.8468,158100.0
2014-10-30 12:05:00,98.85,99.05,98.81,98.96,218700.0,93.8184,94.0082,93.7804,93.9228,218700.0
2014-10-30 12:10:00,98.98,99.01,98.91,98.97,135000.0,93.9418,93.9702,93.8753,93.9323,135000.0
2014-10-30 12:15:00,98.97,99.0,98.83,98.91,100400.0,93.9323,93.9607,93.7994,93.8753,100400.0
2014-10-30 12:20:00,98.92,98.97,98.91,98.97,60200.0,93.8848,93.9323,93.8753,93.9323,60200.0
2014-10-30 12:25:00,98.94,98.97,98.86,98.95,87000.0,93.9038,93.9323,93.8279,93.9133,87000.0
2014-10-30 12:30:00,98.95,99.0,98.81,99.0,109000.0,93.9133,93.9607,93.7804,93.9607,109000.0
2014-10-30 12:35:00,99.0,99.0,98.92,98.97,86600.0,93.9607,93.9607,93.8848,93.9323,86600.0
2014-10-30 12:40:00,98.98,99.02,98.94,98.95,112700.0,93.9418,93.9797,93.9038,93.9133,112700.0
2014-10-30 12:45:00,98.97,99.02,98.9,98.91,132500.0,93.9323,93.9797,93.8658,93.8753,132500.0
2014-10-30 12:50:00,98.92,98.92,98.6,98.64,115000.0,93.8848,93.8848,93.5811,93.6191,115000.0
2014-10-30 12:55:00,98.64,98.87,98.64,98.82,89700.0,93.6191,93.8374,93.6191,93.7899,89700.0
2014-10-30 13:00:00,98.84,98.93,98.8,98.84,84500.0,93.8089,93.8943,93.7709,93.8089,84500.0
2014-10-30 13:05:00,98.83,99.01,98.83,98.95,99400.0,93.7994,93.9702,93.7994,93.9133,99400.0
2014-10-30 13:10:00,98.95,99.08,98.95,99.02,86800.0,93.9133,94.0367,93.9133,93.9797,86800.0
2014-10-30 13:15:00,99.01,99.07,98.94,98.97,97200.0,93.9702,94.0272,93.9038,93.9323,97200.0
2014-10-30 13:20:00,98.98,99.02,98.93,98.99,77700.0,93.9418,93.9797,93.8943,93.9512,77700.0
2014-10-30 13:25:00,98.99,99.01,98.97,98.98,64800.0,93.9512,93.9702,93.9323,93.9418,64800.0
2014-10-30 13:30:00,98.97,98.98,98.78,98.87,67800.0,93.9323,93.9418,93.7519,93.8374,67800.0
2014-10-30 13:35:00,98.85,98.96,98.78,98.9,14300.0,93.8184,93.9228,93.7519,93.8658,14300.0
2014-10-30 13:40:00,98.9,98.91,98.79,98.82,28600.0,93.8658,93.8753,93.7614,93.7899,28600.0
2014-10-30 13:45:00,98.82,98.96,98.8,98.82,90700.0,93.7899,93.9228,93.7709,93.7899,90700.0
2014-10-30 13:50:00,98.82,98.85,98.65,98.65,122200.0,93.7899,93.8184,93.6286,93.6286,122200.0
2014-10-30 13:55:00,98.65,98.96,98.6,98.67,125000.0,93.6286,93.9228,93.5811,93.6475,125000.0
2014-10-30 14:00:00,98.65,98.96,98.45,98.55,193200.0,93.6286,93.9228,93.4387,93.5336,193200.0
2014-10-30 14:05:00,98.54,98.57,98.38,98.48,157800.0,93.5242,93.5526,93.3723,93.4672,157800.0
2014-10-30 14:10:00,98.48,98.65,98.47,98.62,95700.0,93.4672,93.6286,93.4577,93.6001,95700.0
2014-10-30 14:15:00,98.62,98.68,98.39,98.41,95100.0,93.6001,93.657,93.3818,93.4008,95100.0
2014-10-30 14:20:00,98.4,98.65,98.38,98.57,92600.0,93.3913,93.6286,93.3723,93.5526,92600.0
2014-10-30 14:25:00,98.56,98.69,98.56,98.65,103200.0,93.5431,93.6665,93.5431,93.6286,103200.0
2014-10-30 14:30:00,98.65,98.88,98.59,98.88,154700.0,93.6286,93.8468,93.5716,93.8468,154700.0
2014-10-30 14:35:00,98.88,98.88,98.74,98.74,121300.0,93.8468,93.8468,93.714,93.714,121300.0
2014-10-30 14:40:00,98.73,98.83,98.67,98.79,145100.0,93.7045,93.7994,93.6475,93.7614,145100.0
2014-10-30 14:45:00,98.8,98.83,98.7,98.76,129400.0,93.7709,93.7994,93.676,93.733,129400.0
2014-10-30 14:50:00,98.77,98.77,98.36,98.39,173200.0,93.7424,93.7424,93.3533,93.3818,173200.0
2014-10-30 14:55:00,98.38,98.47,98.25,98.47,186900.0,93.3723,93.4577,93.2489,93.4577,186900.0
2014-10-30 15:00:00,98.47,98.61,98.45,98.52,96400.0,93.4577,93.5906,93.4387,93.5052,96400.0
2014-10-30 15:05:00,98.52,98.58,98.5,98.54,90700.0,93.5052,93.5621,93.4862,93.5242,90700.0
2014-10-30 15:10:00,98.54,98.66,98.53,98.58,94900.0,93.5242,93.638,93.5147,93.5621,94900.0
2014-10-30 15:15:00,98.58,98.73,98.5,98.62,138700.0,93.5621,93.7045,93.4862,93.6001,138700.0
2014-10-30 15:20:00,98.62,98.69,98.5,98.51,80000.0,93.6001,93.6665,93.4862,93.4957,80000.0
2014-10-30 15:25:00,98.5,98.58,98.5,98.51,177900.0,93.4862,93.5621,93.4862,93.4957,177900.0
2014-10-30 15:30:00,98.52,98.65,98.5,98.57,171400.0,93.5052,93.6286,93.4862,93.5526,171400.0
2014-10-30 15:35:00,98.56,98.67,98.5,98.63,152300.0,93.5431,93.6475,93.4862,93.6096,152300.0
2014-10-30 15:40:00,98.63,98.91,98.63,98.8,245700.0,93.6096,93.8753,93.6096,93.7709,245700.0
2014-10-30 15:45:00,98.81,98.9,98.8,98.9,141700.0,93.7804,93.8658,93.7709,93.8658,141700.0
2014-10-30 15:50:00,98.9,98.9,98.53,98.74,377600.0,93.8658,93.8658,93.5147,93.714,377600.0
2014-10-30 15:55:00,98.75,98.75,98.62,98.69,392800.0,93.7235,93.7235,93.6001,93.6665,392800.0
2014-10-31 09:30:00,100.1,100.22,99.8,99.94,1189000.0,95.0047,95.1186,94.72,94.8529,1189000.0
2014-10-31 09:35:00,99.92,99.95,99.32,99.73,613500.0,94.8339,94.8624,94.2644,94.6536,613500.0
2014-10-31 09:40:00,99.74,99.78,99.33,99.63,365600.0,94.6631,94.701,94.2739,94.5587,365600.0
2014-10-31 09:45:00,99.65,99.7,99.5,99.62,310300.0,94.5777,94.6251,94.4353,94.5492,310300.0
2014-10-31 09:50:00,99.62,99.8,99.4,99.75,348400.0,94.5492,94.72,94.3404,94.6726,348400.0
2014-10-31 09:55:00,99.74,99.88,99.42,99.46,403000.0,94.6631,94.7959,94.3594,94.3973,403000.0
2014-10-31 10:00:00,99.45,99.6,98.8,98.87,617900.0,94.3878,94.5302,93.7709,93.8374,617900.0
2014-10-31 10:05:00,98.81,99.04,98.77,98.99,403900.0,93.7804,93.9987,93.7424,93.9512,403900.0
2014-10-31 10:10:00,98.97,99.09,98.92,99.09,274500.0,93.9323,94.0462,93.8848,94.0462,274500.0
2014-10-31 10:15:00,99.09,99.34,99.09,99.16,243100.0,94.0462,94.2834,94.0462,94.1126,243100.0
2014-10-31 10:20:00,99.15,99.16,98.88,98.99,264100.0,94.1031,94.1126,93.8468,93.9512,264100.0
2014-10-31 10:25:00,99.0,99.14,98.95,99.09,193200.0,93.9607,94.0936,93.9133,94.0462,193200.0
2014-10-31 10:30:00,99.12,99.33,99.06,99.3,233300.0,94.0746,94.2739,94.0177,94.2455,233300.0
2014-10-31 10:35:00,99.29,99.33,99.2,99.2,152300.0,94.236,94.2739,94.1506,94.1506,152300.0
2014-10-31 10:40:00,99.21,99.22,99.07,99.12,132600.0,94.16,94.1695,94.0272,94.0746,132600.0
2014-10-31 10:45:00,99.12,99.17,98.93,99.1,190000.0,94.0746,94.1221,93.8943,94.0556,190000.0
2014-10-31 10:50:00,99.07,99.17,99.0,99.09,152600.0,94.0272,94.1221,93.9607,94.0462,152600.0
2014-10-31 10:55:00,99.09,99.18,99.06,99.08,82600.0,94.0462,94.1316,94.0177,94.0367,82600.0
2014-10-31 11:00:00,99.05,99.09,98.8,99.0,176100.0,94.0082,94.0462,93.7709,93.9607,176100.0
2014-10-31 11:05:00,98.96,99.13,98.96,99.07,90300.0,93.9228,94.0841,93.9228,94.0272,90300.0
2014-10-31 11:10:00,99.06,99.07,98.95,99.01,99700.0,94.0177,94.0272,93.9133,93.9702,99700.0
2014-10-31 11:15:00,99.01,99.01,98.82,98.89,159900.0,93.9702,93.9702,93.7899,93.8563,159900.0
2014-10-31 11:20:00,98.9,98.94,98.83,98.84,108500.0,93.8658,93.9038,93.7994,93.8089,108500.0
2014-10-31 11:25:00,98.85,98.9,98.81,98.83,141200.0,93.8184,93.8658,93.7804,93.7994,141200.0
2014-10-31 11:30:00,98.83,98.87,98.61,98.69,330500.0,93.7994,93.8374,93.5906,93.6665,330500.0
2014-10-31 11:35:00,98.69,98.89,98.64,98.84,130100.0,93.6665,93.8563,93.6191,93.8089,130100.0
2014-10-31 11:40:00,98.84,98.89,98.8,98.86,95300.0,93.8089,93.8563,93.7709,93.8279,95300.0
2014-10-31 11:45:00,98.89,99.05,98.78,99.0,455000.0,93.8563,94.0082,93.7519,93.9607,455000.0
2014-10-31 11:50:00,99.0,99.0,98.84,98.88,67800.0,93.9607,93.9607,93.8089,93.8468,67800.0
2014-10-31 11:55:00,98.89,99.0,98.89,98.98,81300.0,93.8563,93.9607,93.8563,93.9418,81300.0
2014-10-31 12:00:00,98.96,99.0,98.92,98.99,51900.0,93.9228,93.9607,93.8848,93.9512,51900.0
2014-10-31 12:05:00,98.99,99.07,98.9,99.0,164000.0,93.9512,94.0272,93.8658,93.9607,164000.0
2014-10-31 12:10:00,99.0,99.02,98.95,98.99,64700.0,93.9607,93.9797,93.9133,93.9512,64700.0
2014-10-31 12:15:00,99.0,99.05,98.94,98.99,104700.0,93.9607,94.0082,93.9038,93.9512,104700.0
2014-10-31 12:20:00,98.97,98.97,98.78,98.8,140300.0,93.9323,93.9323,93.7519,93.7709,140300.0
2014-10-31 12:25:00,98.8,98.9,98.79,98.88,181200.0,93.7709,93.8658,93.7614,93.8468,181200.0
2014-10-31 12:30:00,98.88,98.88,98.8,98.83,145700.0,93.8468,93.8468,93.7709,93.7994,145700.0
2014-10-31 12:35:00,98.85,98.92,98.78,98.81,126100.0,93.8184,93.8848,93.7519,93.7804,126100.0
2014-10-31 12:40:00,98.8,99.0,98.8,98.97,83300.0,93.7709,93.9607,93.7709,93.9323,83300.0
2014-10-31 12:45:00,98.97,99.05,98.97,98.98,170000.0,93.9323,94.0082,93.9323,93.9418,170000.0
2014-10-31 12:50:00,98.99,99.0,98.94,98.94,95800.0,93.9512,93.9607,93.9038,93.9038,95800.0
2014-10-31 12:55:00,98.94,99.0,98.91,98.98,67600.0,93.9038,93.9607,93.8753,93.9418,67600.0
2014-10-31 13:00:00,98.97,99.06,98.96,98.98,207500.0,93.9323,94.0177,93.9228,93.9418,207500.0
2014-10-31 13:05:00,98.98,98.98,98.83,98.93,155900.0,93.9418,93.9418,93.7994,93.8943,155900.0
2014-10-31 13:10:00,98.92,98.97,98.85,98.92,49200.0,93.8848,93.9323,93.8184,93.8848,49200.0
2014-10-31 13:15:00,98.92,98.97,98.91,98.94,68900.0,93.8848,93.9323,93.8753,93.9038,68900.0
2014-10-31 13:20:00,98.94,99.0,98.92,98.97,74700.0,93.9038,93.9607,93.8848,93.9323,74700.0
2014-10-31 13:25:00,98.96,98.97,98.9,98.93,64000.0,93.9228,93.9323,93.8658,93.8943,64000.0
2014-10-31 13:30:00,98.93,98.94,98.82,98.83,106800.0,93.8943,93.9038,93.7899,93.7994,106800.0
2014-10-31 13:35:00,98.83,98.87,98.8,98.85,109600.0,93.7994,93.8374,93.7709,93.8184,109600.0
2014-10-31 13:40:00,98.85,98.85,98.81,98.84,47700.0,93.8184,93.8184,93.7804,93.8089,47700.0
2014-10-31 13:45:00,98.82,98.99,98.82,98.95,97500.0,93.7899,93.9512,93.7899,93.9133,97500.0
2014-10-31 13:50:00,98.94,98.96,98.83,98.83,51400.0,93.9038,93.9228,93.7994,93.7994,51400.0
2014-10-31 13:55:00,98.84,98.9,98.82,98.89,55500.0,93.8089,93.8658,93.7899,93.8563,55500.0
2014-10-31 14:00:00,98.9,98.95,98.9,98.93,68500.0,93.8658,93.9133,93.8658,93.8943,68500.0
2014-10-31 14:05:00,98.95,98.99,98.91,98.98,77700.0,93.9133,93.9512,93.8753,93.9418,77700.0
2014-10-31 14:10:00,98.99,98.99,98.95,98.97,76700.0,93.9512,93.9512,93.9133,93.9323,76700.0
2014-10-31 14:15:00,98.98,98.99,98.88,98.88,80800.0,93.9418,93.9512,93.8468,93.8468,80800.0
2014-10-31 14:20:00,98.87,98.94,98.85,98.94,89000.0,93.8374,93.9038,93.8184,93.9038,89000.0
2014-10-31 14:25:00,98.93,98.99,98.91,98.96,96700.0,93.8943,93.9512,93.8753,93.9228,96700.0
2014-10-31 14:30:00,98.96,98.98,98.93,98.96,69500.0,93.9228,93.9418,93.8943,93.9228,69500.0
2014-10-31 14:35:00,98.96,99.08,98.95,99.02,183200.0,93.9228,94.0367,93.9133,93.9797,183200.0
2014-10-31 14:40:00,99.02,99.04,98.95,98.97,108000.0,93.9797,93.9987,93.9133,93.9323,108000.0
2014-10-31 14:45:00,98.97,98.97,98.82,98.82,193200.0,93.9323,93.9323,93.7899,93.7899,193200.0
2014-10-31 14:50:00,98.84,98.9,98.82,98.84,119100.0,93.8089,93.8658,93.7899,93.8089,119100.0
2014-10-31 14:55:00,98.85,98.85,98.8,98.81,154300.0,93.8184,93.8184,93.7709,93.7804,154300.0
2014-10-31 15:00:00,98.8,98.81,98.72,98.77,192400.0,93.7709,93.7804,93.695,93.7424,192400.0
2014-10-31 15:05:00,98.78,98.84,98.76,98.78,113600.0,93.7519,93.8089,93.733,93.7519,113600.0
2014-10-31 15:10:00,98.77,98.77,98.52,98.52,304900.0,93.7424,93.7424,93.5052,93.5052,304900.0
2014-10-31 15:15:00,98.54,98.55,98.18,98.25,768800.0,93.5242,93.5336,93.1825,93.2489,768800.0
2014-10-31 15:20:00,98.26,98.62,98.14,98.61,275400.0,93.2584,93.6001,93.1445,93.5906,275400.0
2014-10-31 15:25:00,98.61,98.65,98.46,98.6,164400.0,93.5906,93.6286,93.4482,93.5811,164400.0
2014-10-31 15:30:00,98.61,98.67,98.59,98.64,185800.0,93.5906,93.6475,93.5716,93.6191,185800.0
2014-10-31 15:35:00,98.63,98.8,98.54,98.71,244900.0,93.6096,93.7709,93.5242,93.6855,244900.0
2014-10-31 15:40:00,98.71,98.75,98.66,98.67,133400.0,93.6855,93.7235,93.638,93.6475,133400.0
2014-10-31 15:45:00,98.69,98.9,98.68,98.78,362900.0,93.6665,93.8658,93.657,93.7519,362900.0
2014-10-31 15:50:00,98.77,98.83,98.71,98.79,343500.0,93.7424,93.7994,93.6855,93.7614,343500.0
2014-10-31 15:55:00,98.8,98.86,98.69,98.74,600900.0,93.7709,93.8279,93.6665,93.714,600900.0
2014-11-03 09:30:00,99.67,99.95,99.05,99.45,1388700.0,94.5966,94.8624,94.0082,94.3878,1388700.0
2014-11-03 09:35:00,99.45,99.6,99.22,99.5,718000.0,94.3878,94.5302,94.1695,94.4353,718000.0
2014-11-03 09:40:00,99.55,99.88,99.38,99.88,683300.0,94.4827,94.7959,94.3214,94.7959,683300.0
2014-11-03 09:45:00,99.88,100.08,99.8,99.9,1107400.0,94.7959,94.9858,94.72,94.8149,1107400.0
2014-11-03 09:50:00,99.89,100.0,99.7,100.0,502700.0,94.8054,94.9098,94.6251,94.9098,502700.0
2014-11-03 09:55:00,100.0,100.87,99.97,100.62,1492500.0,94.9098,95.7356,94.8814,95.4983,1492500.0
2014-11-03 10:00:00,100.63,100.67,100.25,100.34,891000.0,95.5078,95.5457,95.1471,95.2325,891000.0
2014-11-03 10:05:00,100.33,100.6,100.2,100.49,559000.0,95.223,95.4793,95.0997,95.3749,559000.0
2014-11-03 10:10:00,100.45,100.9,100.38,100.88,479600.0,95.3369,95.764,95.2705,95.745,479600.0
2014-11-03 10:15:00,100.9,100.95,100.65,100.66,484600.0,95.764,95.8115,95.5267,95.5362,484600.0
2014-11-03 10:20:00,100.66,100.87,100.58,100.8,505500.0,95.5362,95.7356,95.4603,95.6691,505500.0
2014-11-03 10:25:00,100.77,101.56,100.76,101.5,1088200.0,95.6406,96.3904,95.6311,96.3335,1088200.0
2014-11-03 10:30:00,101.53,101.84,101.42,101.7,741000.0,96.362,96.6562,96.2576,96.5233,741000.0
2014-11-03 10:35:00,101.71,101.85,101.55,101.83,622100.0,96.5328,96.6657,96.3809,96.6467,622100.0
2014-11-03 10:40:00,101.83,101.94,101.63,101.64,489600.0,96.6467,96.7511,96.4569,96.4664,489600.0
2014-11-03 10:45:00,101.63,101.85,101.54,101.7,508000.0,96.4569,96.6657,96.3714,96.5233,508000.0
2014-11-03 10:50:00,101.71,101.72,101.36,101.51,486200.0,96.5328,96.5423,96.2006,96.343,486200.0
2014-11-03 10:55:00,101.49,101.73,101.32,101.72,342000.0,96.324,96.5518,96.1626,96.5423,342000.0
2014-11-03 11:00:00,101.73,101.83,101.65,101.7,477200.0,96.5518,96.6467,96.4758,96.5233,477200.0
2014-11-03 11:05:00,101.72,101.81,101.61,101.62,327400.0,96.5423,96.6277,96.4379,96.4474,327400.0
2014-11-03 11:10:00,101.61,101.78,101.6,101.76,285300.0,96.4379,96.5992,96.4284,96.5802,285300.0
2014-11-03 11:15:00,101.76,101.83,101.7,101.76,333000.0,96.5802,96.6467,96.5233,96.5802,333000.0
2014-11-03 11:20:00,101.76,102.25,101.74,102.19,1045900.0,96.5802,97.0453,96.5613,96.9884,1045900.0
2014-11-03 11:25:00,102.2,102.42,102.17,102.39,670800.0,96.9979,97.2067,96.9694,97.1782,670800.0
2014-11-03 11:30:00,102.41,102.47,102.28,102.4,366100.0,97.1972,97.2541,97.0738,97.1877,366100.0
2014-11-03 11:35:00,102.4,102.8,102.36,102.77,425900.0,97.1877,97.5673,97.1497,97.5388,425900.0
2014-11-03 11:40:00,102.77,102.8,102.52,102.69,546500.0,97.5388,97.5673,97.3016,97.4629,546500.0
2014-11-03 11:45:00,102.72,102.8,102.5,102.67,415200.0,97.4914,97.5673,97.2826,97.4439,415200.0
2014-11-03 11:50:00,102.66,102.7,102.15,102.25,578200.0,97.4344,97.4724,96.9504,97.0453,578200.0
2014-11-03 11:55:00,102.25,102.35,102.12,102.29,403400.0,97.0453,97.1402,96.9219,97.0833,403400.0
2014-11-03 12:00:00,102.28,102.45,102.14,102.29,421300.0,97.0738,97.2351,96.9409,97.0833,421300.0
2014-11-03 12:05:00,102.3,102.35,102.01,102.27,287600.0,97.0928,97.1402,96.8175,97.0643,287600.0
2014-11-03 12:10:00,102.27,102.27,101.85,101.99,428600.0,97.0643,97.0643,96.6657,96.7985,428600.0
2014-11-03 12:15:00,101.99,102.19,101.92,102.12,215800.0,96.7985,96.9884,96.7321,96.9219,215800.0
2014-11-03 12:20:00,102.11,102.38,102.11,102.32,236500.0,96.9124,97.1687,96.9124,97.1117,236500.0
2014-11-03 12:25:00,102.31,102.38,101.8,102.21,409400.0,97.1023,97.1687,96.6182,97.0073,409400.0
2014-11-03 12:30:00,102.21,102.23,102.04,102.11,147900.0,97.0073,97.0263,96.846,96.9124,147900.0
2014-11-03 12:35:00,102.1,102.25,102.01,102.03,251600.0,96.9029,97.0453,96.8175,96.8365,251600.0
2014-11-03 12:40:00,102.04,102.11,101.93,102.07,254800.0,96.846,96.9124,96.7416,96.8745,254800.0
2014-11-03 12:45:00,102.08,102.35,102.07,102.35,242600.0,96.884,97.1402,96.8745,97.1402,242600.0
2014-11-03 12:50:00,102.34,102.5,102.21,102.37,246200.0,97.1307,97.2826,97.0073,97.1592,246200.0
2014-11-03 12:55:00,102.34,102.64,102.3,102.55,406200.0,97.1307,97.4155,97.0928,97.33,406200.0
2014-11-03 13:00:00,102.57,102.58,102.38,102.41,203400.0,97.349,97.3585,97.1687,97.1972,203400.0
2014-11-03 13:05:00,102.41,102.62,102.32,102.57,281400.0,97.1972,97.3965,97.1117,97.349,281400.0
2014-11-03 13:10:00,102.58,102.7,102.45,102.47,347000.0,97.3585,97.4724,97.2351,97.2541,347000.0
2014-11-03 13:15:00,102.46,102.6,102.31,102.46,301400.0,97.2446,97.3775,97.1023,97.2446,301400.0
2014-11-03 13:20:00,102.49,102.64,102.46,102.59,197100.0,97.2731,97.4155,97.2446,97.368,197100.0
2014-11-03 13:25:00,102.6,102.6,102.37,102.39,228400.0,97.3775,97.3775,97.1592,97.1782,228400.0
2014-11-03 13:30:00,102.39,102.52,102.3,102.5,335300.0,97.1782,97.3016,97.0928,97.2826,335300.0
2014-11-03 13:35:00,102.5,102.52,102.36,102.4,256600.0,97.2826,97.3016,97.1497,97.1877,256600.0
2014-11-03 13:40:00,102.4,102.48,102.3,102.38,291500.0,97.1877,97.2636,97.0928,97.1687,291500.0
2014-11-03 13:45:00,102.39,102.44,102.33,102.38,215500.0,97.1782,97.2256,97.1212,97.1687,215500.0
2014-11-03 13:50:00,102.37,102.38,102.15,102.15,362900.0,97.1592,97.1687,96.9504,96.9504,362900.0
2014-11-03 13:55:00,102.15,102.17,101.95,101.96,461100.0,96.9504,96.9694,96.7606,96.7701,461100.0
2014-11-03 14:00:00,101.95,102.12,101.95,101.98,345800.0,96.7606,96.9219,96.7606,96.789,345800.0
2014-11-03 14:05:00,101.98,102.1,101.85,102.05,316200.0,96.789,96.9029,96.6657,96.8555,316200.0
2014-11-03 14:10:00,102.04,102.23,102.01,102.15,378900.0,96.846,97.0263,96.8175,96.9504,378900.0
2014-11-03 14:15:00,102.16,102.32,102.13,102.26,212500.0,96.9599,97.1117,96.9314,97.0548,212500.0
2014-11-03 14:20:00,102.26,102.26,101.98,101.98,303700.0,97.0548,97.0548,96.789,96.789,303700.0
2014-11-03 14:25:00,101.98,102.14,101.98,102.12,283200.0,96.789,96.9409,96.789,96.9219,283200.0
2014-11-03 14:30:00,102.11,102.17,102.04,102.08,151200.0,96.9124,96.9694,96.846,96.884,151200.0
2014-11-03 14:35:00,102.08,102.35,102.07,102.25,354600.0,96.884,97.1402,96.8745,97.0453,354600.0
2014-11-03 14:40:00,102.26,102.29,102.01,102.04,199700.0,97.0548,97.0833,96.8175,96.846,199700.0
2014-11-03 14:45:00,102.03,102.14,101.93,101.99,345100.0,96.8365,96.9409,96.7416,96.7985,345100.0
2014-11-03 14:50:00,102.0,102.05,101.95,101.99,275400.0,96.808,96.8555,96.7606,96.7985,275400.0
2014-11-03 14:55:00,101.99,102.13,101.98,102.09,309800.0,96.7985,96.9314,96.789,96.8935,309800.0
2014-11-03 15:00:00,102.09,102.25,102.03,102.17,317100.0,96.8935,97.0453,96.8365,96.9694,317100.0
2014-11-03 15:05:00,102.15,102.43,102.12,102.4,272800.0,96.9504,97.2161,96.9219,97.1877,272800.0
2014-11-03 15:10:00,102.4,102.42,102.3,102.37,282100.0,97.1877,97.2067,97.0928,97.1592,282100.0
2014-11-03 15:15:00,102.38,102.42,102.31,102.35,264200.0,97.1687,97.2067,97.1023,97.1402,264200.0
2014-11-03 15:20:00,102.36,102.38,102.13,102.13,293200.0,97.1497,97.1687,96.9314,96.9314,293200.0
2014-11-03 15:25:00,102.16,102.18,101.95,101.95,550800.0,96.9599,96.9789,96.7606,96.7606,550800.0
2014-11-03 15:30:00,101.98,101.99,101.38,101.39,1117800.0,96.789,96.7985,96.2196,96.2291,1117800.0
2014-11-03 15:35:00,101.39,101.41,100.75,101.24,1129600.0,96.2291,96.2481,95.6217,96.0867,1129600.0
2014-11-03 15:40:00,101.24,101.31,100.95,101.15,647600.0,96.0867,96.1532,95.8115,96.0013,647600.0
2014-11-03 15:45:00,101.15,101.4,101.04,101.29,637000.0,96.0013,96.2386,95.8969,96.1342,637000.0
2014-11-03 15:50:00,101.29,101.65,101.28,101.65,738400.0,96.1342,96.4758,96.1247,96.4758,738400.0
2014-11-03 15:55:00,101.64,102.25,101.58,101.98,1210700.0,96.4664,97.0453,96.4094,96.789,1210700.0
2014-11-04 09:30:00,100.43,101.0,99.51,100.5,4187400.0,95.3179,95.8589,94.4448,95.3844,4187400.0
2014-11-04 09:35:00,100.47,102.23,100.3,102.23,3040600.0,95.3559,97.0263,95.1946,97.0263,3040600.0
2014-11-04 09:40:00,102.13,102.99,101.9,102.87,3082200.0,96.9314,97.7476,96.7131,97.6337,3082200.0
2014-11-04 09:45:00,102.86,103.8,102.83,103.53,2957600.0,97.6243,98.5164,97.5958,98.2602,2957600.0
2014-11-04 09:50:00,103.47,103.53,102.67,102.95,1511500.0,98.2032,98.2602,97.4439,97.7097,1511500.0
2014-11-04 09:55:00,102.99,103.4,102.69,102.92,1021000.0,97.7476,98.1368,97.4629,97.6812,1021000.0
2014-11-04 10:00:00,102.94,103.69,102.76,103.62,1204700.0,97.7002,98.412,97.5293,98.3456,1204700.0
2014-11-04 10:05:00,103.59,103.97,103.19,103.94,1323200.0,98.3171,98.6778,97.9375,98.6493,1323200.0
2014-11-04 10:10:00,103.92,104.8,103.88,104.55,2426100.0,98.6303,99.4655,98.5923,99.2282,2426100.0
2014-11-04 10:15:00,104.56,104.96,104.25,104.83,1338600.0,99.2377,99.6174,98.9435,99.494,1338600.0
2014-11-04 10:20:00,104.88,104.9,104.62,104.66,870900.0,99.5414,99.5604,99.2947,99.3326,870900.0
2014-11-04 10:25:00,104.63,104.95,104.23,104.37,1071000.0,99.3042,99.6079,98.9245,99.0574,1071000.0
2014-11-04 10:30:00,104.36,104.43,103.76,103.84,838300.0,99.0479,99.1143,98.4784,98.5544,838300.0
2014-11-04 10:35:00,103.85,104.1,103.7,103.77,787400.0,98.5639,98.8011,98.4215,98.4879,787400.0
2014-11-04 10:40:00,103.73,104.34,103.66,104.18,693900.0,98.45,99.0289,98.3835,98.8771,693900.0
2014-11-04 10:45:00,104.16,104.25,103.91,103.97,477500.0,98.8581,98.9435,98.6208,98.6778,477500.0
2014-11-04 10:50:00,103.95,104.75,103.75,104.69,882200.0,98.6588,99.4181,98.469,99.3611,882200.0
2014-11-04 10:55:00,104.68,104.8,104.42,104.53,718500.0,99.3516,99.4655,99.1048,99.2093,718500.0
2014-11-04 11:00:00,104.54,104.7,104.26,104.52,620500.0,99.2187,99.3706,98.953,99.1998,620500.0
2014-11-04 11:05:00,104.5,104.58,103.9,104.04,624000.0,99.1808,99.2567,98.6113,98.7442,624000.0
2014-11-04 11:10:00,104.05,104.3,103.99,104.1,422000.0,98.7537,98.991,98.6967,98.8011,422000.0
2014-11-04 11:15:00,104.11,104.22,103.82,103.93,432000.0,98.8106,98.915,98.5354,98.6398,432000.0
2014-11-04 11:20:00,103.92,103.95,103.53,103.77,623500.0,98.6303,98.6588,98.2602,98.4879,623500.0
2014-11-04 11:25:00,103.81,103.94,103.6,103.66,355600.0,98.5259,98.6493,98.3266,98.3835,355600.0
2014-11-04 11:30:00,103.66,103.75,103.33,103.55,444200.0,98.3835,98.469,98.0703,98.2791,444200.0
2014-11-04 11:35:00,103.51,103.55,103.08,103.31,580600.0,98.2412,98.2791,97.8331,98.0514,580600.0
2014-11-04 11:40:00,103.32,103.69,103.03,103.68,497100.0,98.0608,98.412,97.7856,98.4025,497100.0
2014-11-04 11:45:00,103.65,104.1,103.55,104.02,677200.0,98.374,98.8011,98.2791,98.7252,677200.0
2014-11-04 11:50:00,104.1,104.2,104.01,104.2,404800.0,98.8011,98.896,98.7157,98.896,404800.0
2014-11-04 11:55:00,104.19,104.2,103.86,103.99,263300.0,98.8866,98.896,98.5734,98.6967,263300.0
2014-11-04 12:00:00,103.98,104.28,103.96,104.21,409400.0,98.6872,98.972,98.6683,98.9055,409400.0
2014-11-04 12:05:00,104.22,104.57,104.2,104.21,638700.0,98.915,99.2472,98.896,98.9055,638700.0
2014-11-04 12:10:00,104.23,104.29,104.0,104.16,236800.0,98.9245,98.9815,98.7062,98.8581,236800.0
2014-11-04 12:15:00,104.16,104.38,104.03,104.14,273500.0,98.8581,99.0669,98.7347,98.8391,273500.0
2014-11-04 12:20:00,104.15,104.5,104.11,104.46,269900.0,98.8486,99.1808,98.8106,99.1428,269900.0
2014-11-04 12:25:00,104.45,104.5,104.25,104.34,220900.0,99.1333,99.1808,98.9435,99.0289,220900.0
2014-11-04 12:30:00,104.31,104.36,104.26,104.36,144700.0,99.0004,99.0479,98.953,99.0479,144700.0
2014-11-04 12:35:00,104.35,104.38,104.11,104.38,232300.0,99.0384,99.0669,98.8106,99.0669,232300.0
2014-11-04 12:40:00,104.38,104.89,104.34,104.72,795000.0,99.0669,99.5509,99.0289,99.3896,795000.0
2014-11-04 12:45:00,104.77,104.98,104.73,104.89,592500.0,99.437,99.6363,99.3991,99.5509,592500.0
2014-11-04 12:50:00,104.89,104.89,104.53,104.69,346100.0,99.5509,99.5509,99.2093,99.3611,346100.0
2014-11-04 12:55:00,104.68,104.69,104.38,104.44,237100.0,99.3516,99.3611,99.0669,99.1238,237100.0
2014-11-04 13:00:00,104.43,104.65,104.42,104.56,229900.0,99.1143,99.3231,99.1048,99.2377,229900.0
2014-11-04 13:05:00,104.56,104.83,104.5,104.8,309400.0,99.2377,99.494,99.1808,99.4655,309400.0
2014-11-04 13:10:00,104.8,104.85,104.53,104.7,246900.0,99.4655,99.513,99.2093,99.3706,246900.0
2014-11-04 13:15:00,104.69,104.85,104.61,104.69,315700.0,99.3611,99.513,99.2852,99.3611,315700.0
2014-11-04 13:20:00,104.68,105.0,104.63,104.95,523600.0,99.3516,99.6553,99.3042,99.6079,523600.0
2014-11-04 13:25:00,104.95,105.0,104.86,104.94,484100.0,99.6079,99.6553,99.5225,99.5984,484100.0
2014-11-04 13:30:00,104.94,105.21,104.66,104.77,1226100.0,99.5984,99.8546,99.3326,99.437,1226100.0
2014-11-04 13:35:00,104.78,105.15,104.65,105.05,404500.0,99.4465,99.7977,99.3231,99.7028,404500.0
2014-11-04 13:40:00,105.06,105.18,104.85,105.06,381400.0,99.7123,99.8262,99.513,99.7123,381400.0
2014-11-04 13:45:00,105.06,105.08,104.67,104.79,536600.0,99.7123,99.7313,99.3421,99.456,536600.0
2014-11-04 13:50:00,104.79,104.95,104.68,104.83,271100.0,99.456,99.6079,99.3516,99.494,271100.0
2014-11-04 13:55:00,104.83,104.89,104.35,104.61,546000.0,99.494,99.5509,99.0384,99.2852,546000.0
2014-11-04 14:00:00,104.59,104.79,104.52,104.77,215300.0,99.2662,99.456,99.1998,99.437,215300.0
2014-11-04 14:05:00,104.77,104.77,104.57,104.59,158800.0,99.437,99.437,99.2472,99.2662,158800.0
2014-11-04 14:10:00,104.62,104.7,104.46,104.69,249300.0,99.2947,99.3706,99.1428,99.3611,249300.0
2014-11-04 14:15:00,104.69,104.71,104.53,104.6,197900.0,99.3611,99.3801,99.2093,99.2757,197900.0
2014-11-04 14:20:00,104.6,104.67,104.53,104.62,224300.0,99.2757,99.3421,99.2093,99.2947,224300.0
2014-11-04 14:25:00,104.61,104.84,104.6,104.65,337500.0,99.2852,99.5035,99.2757,99.3231,337500.0
2014-11-04 14:30:00,104.65,104.69,104.4,104.58,291400.0,99.3231,99.3611,99.0859,99.2567,291400.0
2014-11-04 14:35:00,104.57,104.7,104.52,104.66,207700.0,99.2472,99.3706,99.1998,99.3326,207700.0
2014-11-04 14:40:00,104.65,104.7,104.53,104.69,232200.0,99.3231,99.3706,99.2093,99.3611,232200.0
2014-11-04 14:45:00,104.69,104.94,104.67,104.78,482300.0,99.3611,99.5984,99.3421,99.4465,482300.0
2014-11-04 14:50:00,104.79,104.9,104.77,104.82,256500.0,99.456,99.5604,99.437,99.4845,256500.0
2014-11-04 14:55:00,104.81,104.84,104.6,104.66,256200.0,99.475,99.5035,99.2757,99.3326,256200.0
2014-11-04 15:00:00,104.67,104.75,104.56,104.62,209100.0,99.3421,99.4181,99.2377,99.2947,209100.0
2014-11-04 15:05:00,104.64,104.75,104.62,104.67,276500.0,99.3137,99.4181,99.2947,99.3421,276500.0
2014-11-04 15:10:00,104.7,104.74,104.55,104.61,243300.0,99.3706,99.4086,99.2282,99.2852,243300.0
2014-11-04 15:15:00,104.59,104.73,104.59,104.73,182900.0,99.2662,99.3991,99.2662,99.3991,182900.0
2014-11-04 15:20:00,104.71,105.3,104.71,105.2,889600.0,99.3801,99.9401,99.3801,99.8451,889600.0
2014-11-04 15:25:00,105.2,105.42,105.11,105.38,625200.0,99.8451,100.0539,99.7597,100.016,625200.0
2014-11-04 15:30:00,105.37,105.43,105.21,105.37,525200.0,100.0065,100.0634,99.8546,100.0065,525200.0
2014-11-04 15:35:00,105.38,105.48,105.25,105.35,611200.0,100.016,100.1109,99.8926,99.9875,611200.0
2014-11-04 15:40:00,105.37,105.56,105.2,105.51,650800.0,100.0065,100.1868,99.8451,100.1394,650800.0
2014-11-04 15:45:00,105.5,105.66,105.34,105.61,892900.0,100.1299,100.2817,99.978,100.2343,892900.0
2014-11-04 15:50:00,105.6,105.77,105.5,105.72,823400.0,100.2248,100.3861,100.1299,100.3387,823400.0
2014-11-04 15:55:00,105.72,106.36,105.7,106.18,1904000.0,100.3387,100.9461,100.3197,100.7753,1904000.0
2014-11-05 09:30:00,108.48,109.77,106.48,109.56,5216800.0,102.9582,104.1825,101.06,103.9832,5216800.0
2014-11-05 09:35:00,109.59,109.72,108.8,109.05,1988700.0,104.0117,104.1351,103.2619,103.4992,1988700.0
2014-11-05 09:40:00,109.03,109.19,108.53,108.53,1332900.0,103.4802,103.632,103.0056,103.0056,1332900.0
2014-11-05 09:45:00,108.53,109.12,108.35,108.97,1436500.0,103.0056,103.5656,102.8348,103.4232,1436500.0
2014-11-05 09:50:00,109.05,109.63,109.0,109.37,1269200.0,103.4992,104.0497,103.4517,103.8029,1269200.0
2014-11-05 09:55:00,109.4,109.87,109.01,109.73,1421100.0,103.8314,104.2774,103.4612,104.1446,1421100.0
2014-11-05 10:00:00,109.74,109.95,109.58,109.79,1257400.0,104.1541,104.3534,104.0022,104.2015,1257400.0
2014-11-05 10:05:00,109.82,110.14,109.65,109.75,1966400.0,104.23,104.5337,104.0686,104.1635,1966400.0
2014-11-05 10:10:00,109.75,109.84,109.4,109.47,922800.0,104.1635,104.249,103.8314,103.8978,922800.0
2014-11-05 10:15:00,109.45,109.9,109.45,109.53,743100.0,103.8788,104.3059,103.8788,103.9547,743100.0
2014-11-05 10:20:00,109.57,109.57,108.89,108.9,984900.0,103.9927,103.9927,103.3473,103.3568,984900.0
2014-11-05 10:25:00,108.92,109.11,108.66,109.09,769600.0,103.3758,103.5561,103.129,103.5371,769600.0
2014-11-05 10:30:00,109.11,109.34,108.96,109.12,587000.0,103.5561,103.7744,103.4138,103.5656,587000.0
2014-11-05 10:35:00,109.1,109.5,109.0,109.49,518600.0,103.5466,103.9263,103.4517,103.9168,518600.0
2014-11-05 10:40:00,109.47,109.51,109.23,109.46,388500.0,103.8978,103.9358,103.67,103.8883,388500.0
2014-11-05 10:45:00,109.47,109.49,109.03,109.09,355700.0,103.8978,103.9168,103.4802,103.5371,355700.0
2014-11-05 10:50:00,109.08,109.29,108.98,109.25,368200.0,103.5276,103.727,103.4327,103.689,368200.0
2014-11-05 10:55:00,109.25,109.27,108.9,109.15,418000.0,103.689,103.708,103.3568,103.5941,418000.0
2014-11-05 11:00:00,109.13,109.48,109.09,109.34,339300.0,103.5751,103.9073,103.5371,103.7744,339300.0
2014-11-05 11:05:00,109.36,109.6,109.29,109.48,375800.0,103.7934,104.0212,103.727,103.9073,375800.0
2014-11-05 11:10:00,109.47,109.57,109.31,109.35,242800.0,103.8978,103.9927,103.7459,103.7839,242800.0
2014-11-05 11:15:00,109.34,109.44,109.23,109.39,229200.0,103.7744,103.8693,103.67,103.8219,229200.0
2014-11-05 11:20:00,109.39,109.45,109.23,109.23,287100.0,103.8219,103.8788,103.67,103.67,287100.0
2014-11-05 11:25:00,109.24,109.6,109.24,109.54,296900.0,103.6795,104.0212,103.6795,103.9642,296900.0
2014-11-05 11:30:00,109.57,109.86,109.54,109.81,458300.0,103.9927,104.2679,103.9642,104.2205,458300.0
2014-11-05 11:35:00,109.83,109.87,109.45,109.82,342900.0,104.2395,104.2774,103.8788,104.23,342900.0
2014-11-05 11:40:00,109.86,109.95,109.78,109.89,388300.0,104.2679,104.3534,104.192,104.2964,388300.0
2014-11-05 11:45:00,109.89,109.91,109.75,109.81,247800.0,104.2964,104.3154,104.1635,104.2205,247800.0
2014-11-05 11:50:00,109.81,109.84,109.48,109.48,375400.0,104.2205,104.249,103.9073,103.9073,375400.0
2014-11-05 11:55:00,109.47,109.6,109.41,109.47,357900.0,103.8978,104.0212,103.8409,103.8978,357900.0
2014-11-05 12:00:00,109.47,109.48,109.05,109.05,478900.0,103.8978,103.9073,103.4992,103.4992,478900.0
2014-11-05 12:05:00,109.05,109.14,108.77,108.8,784600.0,103.4992,103.5846,103.2334,103.2619,784600.0
2014-11-05 12:10:00,108.8,109.15,108.7,109.11,352800.0,103.2619,103.5941,103.167,103.5561,352800.0
2014-11-05 12:15:00,109.11,109.25,109.02,109.18,216600.0,103.5561,103.689,103.4707,103.6226,216600.0
2014-11-05 12:20:00,109.18,109.24,108.95,109.11,227300.0,103.6226,103.6795,103.4043,103.5561,227300.0
2014-11-05 12:25:00,109.1,109.19,108.95,108.97,187200.0,103.5466,103.632,103.4043,103.4232,187200.0
2014-11-05 12:30:00,108.98,109.12,108.85,109.1,315900.0,103.4327,103.5656,103.3094,103.5466,315900.0
2014-11-05 12:35:00,109.11,109.4,109.02,109.3,240600.0,103.5561,103.8314,103.4707,103.7364,240600.0
2014-11-05 12:40:00,109.3,109.4,109.18,109.34,211500.0,103.7364,103.8314,103.6226,103.7744,211500.0
2014-11-05 12:45:00,109.34,109.37,109.19,109.3,150100.0,103.7744,103.8029,103.632,103.7364,150100.0
2014-11-05 12:50:00,109.31,109.36,109.27,109.32,111100.0,103.7459,103.7934,103.708,103.7554,111100.0
2014-11-05 12:55:00,109.31,109.33,108.92,109.16,356400.0,103.7459,103.7649,103.3758,103.6036,356400.0
2014-11-05 13:00:00,109.16,109.22,108.99,109.18,152700.0,103.6036,103.6605,103.4422,103.6226,152700.0
2014-11-05 13:05:00,109.17,109.63,109.14,109.5,353800.0,103.6131,104.0497,103.5846,103.9263,353800.0
2014-11-05 13:10:00,109.5,109.52,109.38,109.48,214200.0,103.9263,103.9453,103.8124,103.9073,214200.0
2014-11-05 13:15:00,109.48,109.53,109.38,109.45,197100.0,103.9073,103.9547,103.8124,103.8788,197100.0
2014-11-05 13:20:00,109.44,109.48,109.31,109.47,157600.0,103.8693,103.9073,103.7459,103.8978,157600.0
2014-11-05 13:25:00,109.46,109.52,109.4,109.45,136100.0,103.8883,103.9453,103.8314,103.8788,136100.0
2014-11-05 13:30:00,109.45,109.67,109.43,109.49,222800.0,103.8788,104.0876,103.8598,103.9168,222800.0
2014-11-05 13:35:00,109.49,109.54,108.93,108.95,542700.0,103.9168,103.9642,103.3853,103.4043,542700.0
2014-11-05 13:40:00,108.93,109.07,108.75,108.88,410700.0,103.3853,103.5182,103.2144,103.3378,410700.0
2014-11-05 13:45:00,108.9,109.09,108.82,108.98,259700.0,103.3568,103.5371,103.2809,103.4327,259700.0
2014-11-05 13:50:00,108.97,109.24,108.92,109.2,233900.0,103.4232,103.6795,103.3758,103.6415,233900.0
2014-11-05 13:55:00,109.22,109.3,109.03,109.08,180800.0,103.6605,103.7364,103.4802,103.5276,180800.0
2014-11-05 14:00:00,109.08,109.24,109.03,109.2,135000.0,103.5276,103.6795,103.4802,103.6415,135000.0
2014-11-05 14:05:00,109.22,109.27,108.93,109.05,253500.0,103.6605,103.708,103.3853,103.4992,253500.0
2014-11-05 14:10:00,109.07,109.2,109.05,109.15,102300.0,103.5182,103.6415,103.4992,103.5941,102300.0
2014-11-05 14:15:00,109.17,109.43,109.15,109.41,246600.0,103.6131,103.8598,103.5941,103.8409,246600.0
2014-11-05 14:20:00,109.4,109.43,109.34,109.38,202900.0,103.8314,103.8598,103.7744,103.8124,202900.0
2014-11-05 14:25:00,109.38,109.43,109.33,109.37,133300.0,103.8124,103.8598,103.7649,103.8029,133300.0
2014-11-05 14:30:00,109.35,109.39,108.97,109.13,309600.0,103.7839,103.8219,103.4232,103.5751,309600.0
2014-11-05 14:35:00,109.14,109.14,108.98,109.13,209900.0,103.5846,103.5846,103.4327,103.5751,209900.0
2014-11-05 14:40:00,109.11,109.16,108.7,108.8,536800.0,103.5561,103.6036,103.167,103.2619,536800.0
2014-11-05 14:45:00,108.8,108.86,108.28,108.44,683500.0,103.2619,103.3188,102.7684,102.9202,683500.0
2014-11-05 14:50:00,108.45,108.78,108.36,108.76,417400.0,102.9297,103.2429,102.8443,103.2239,417400.0
2014-11-05 14:55:00,108.78,108.78,108.58,108.73,260000.0,103.2429,103.2429,103.0531,103.1955,260000.0
2014-11-05 15:00:00,108.73,108.75,108.27,108.28,377200.0,103.1955,103.2144,102.7589,102.7684,377200.0
2014-11-05 15:05:00,108.28,108.39,107.6,107.83,1070600.0,102.7684,102.8728,102.123,102.3413,1070600.0
2014-11-05 15:10:00,107.82,108.14,107.61,107.91,581100.0,102.3318,102.6355,102.1325,102.4172,581100.0
2014-11-05 15:15:00,107.91,108.15,107.8,107.98,289500.0,102.4172,102.645,102.3128,102.4836,289500.0
2014-11-05 15:20:00,107.99,108.34,107.84,107.88,444300.0,102.4931,102.8253,102.3508,102.3887,444300.0
2014-11-05 15:25:00,107.9,108.15,107.76,107.9,259700.0,102.4077,102.645,102.2748,102.4077,259700.0
2014-11-05 15:30:00,107.91,107.92,107.6,107.62,386800.0,102.4172,102.4267,102.123,102.142,386800.0
2014-11-05 15:35:00,107.62,107.87,107.46,107.52,521800.0,102.142,102.3792,101.9901,102.0471,521800.0
2014-11-05 15:40:00,107.52,108.14,107.47,108.07,414500.0,102.0471,102.6355,101.9996,102.5691,414500.0
2014-11-05 15:45:00,108.07,108.57,107.86,108.34,550500.0,102.5691,103.0436,102.3697,102.8253,550500.0
2014-11-05 15:50:00,108.33,108.8,108.29,108.54,615800.0,102.8158,103.2619,102.7779,103.0151,615800.0
2014-11-05 15:55:00,108.54,108.9,108.54,108.7,905300.0,103.0151,103.3568,103.0151,103.167,905300.0
2014-11-06 09:30:00,109.3,109.5,108.73,108.84,1406700.0,103.7364,103.9263,103.1955,103.2999,1406700.0
2014-11-06 09:35:00,108.8,108.89,107.35,107.89,1744600.0,103.2619,103.3473,101.8857,102.3982,1744600.0
2014-11-06 09:40:00,107.87,108.46,107.7,108.42,683500.0,102.3792,102.9392,102.2179,102.9012,683500.0
2014-11-06 09:45:00,108.42,108.44,107.95,108.04,452000.0,102.9012,102.9202,102.4552,102.5406,452000.0
2014-11-06 09:50:00,108.01,108.43,107.92,108.01,390800.0,102.5121,102.9107,102.4267,102.5121,390800.0
2014-11-06 09:55:00,108.01,108.07,107.41,107.56,742400.0,102.5121,102.5691,101.9427,102.085,742400.0
2014-11-06 10:00:00,107.54,107.99,107.21,107.78,755200.0,102.066,102.4931,101.7528,102.2938,755200.0
2014-11-06 10:05:00,107.78,108.25,107.5,108.05,365800.0,102.2938,102.7399,102.0281,102.5501,365800.0
2014-11-06 10:10:00,108.05,108.33,107.94,108.15,313400.0,102.5501,102.8158,102.4457,102.645,313400.0
2014-11-06 10:15:00,108.15,108.15,107.72,107.81,311100.0,102.645,102.645,102.2369,102.3223,311100.0
2014-11-06 10:20:00,107.8,107.89,107.6,107.74,265700.0,102.3128,102.3982,102.123,102.2559,265700.0
2014-11-06 10:25:00,107.78,107.98,107.37,107.8,359300.0,102.2938,102.4836,101.9047,102.3128,359300.0
2014-11-06 10:30:00,107.79,107.83,107.55,107.77,150500.0,102.3033,102.3413,102.0755,102.2843,150500.0
2014-11-06 10:35:00,107.78,107.95,107.56,107.6,208800.0,102.2938,102.4552,102.085,102.123,208800.0
2014-11-06 10:40:00,107.61,107.94,107.5,107.76,140000.0,102.1325,102.4457,102.0281,102.2748,140000.0
2014-11-06 10:45:00,107.76,108.0,107.67,107.92,181200.0,102.2748,102.5026,102.1894,102.4267,181200.0
2014-11-06 10:50:00,107.92,107.95,107.81,107.81,166600.0,102.4267,102.4552,102.3223,102.3223,166600.0
2014-11-06 10:55:00,107.82,107.95,107.75,107.85,124300.0,102.3318,102.4552,102.2653,102.3603,124300.0
2014-11-06 11:00:00,107.84,108.47,107.8,108.38,378900.0,102.3508,102.9487,102.3128,102.8633,378900.0
2014-11-06 11:05:00,108.39,108.73,108.24,108.59,400000.0,102.8728,103.1955,102.7304,103.0626,400000.0
2014-11-06 11:10:00,108.59,108.92,108.56,108.91,398300.0,103.0626,103.3758,103.0341,103.3663,398300.0
2014-11-06 11:15:00,108.92,109.29,108.88,109.1,636900.0,103.3758,103.727,103.3378,103.5466,636900.0
2014-11-06 11:20:00,109.09,109.58,109.08,109.51,492900.0,103.5371,104.0022,103.5276,103.9358,492900.0
2014-11-06 11:25:00,109.52,109.68,109.33,109.4,553700.0,103.9453,104.0971,103.7649,103.8314,553700.0
2014-11-06 11:30:00,109.39,109.58,109.0,109.31,391100.0,103.8219,104.0022,103.4517,103.7459,391100.0
2014-11-06 11:35:00,109.34,109.43,109.2,109.34,174300.0,103.7744,103.8598,103.6415,103.7744,174300.0
2014-11-06 11:40:00,109.35,109.64,109.34,109.49,358100.0,103.7839,104.0591,103.7744,103.9168,358100.0
2014-11-06 11:45:00,109.49,109.97,109.45,109.87,619900.0,103.9168,104.3723,103.8788,104.2774,619900.0
2014-11-06 11:50:00,109.86,109.95,109.68,109.78,356800.0,104.2679,104.3534,104.0971,104.192,356800.0
2014-11-06 11:55:00,109.8,109.92,109.75,109.88,210800.0,104.211,104.3249,104.1635,104.2869,210800.0
2014-11-06 12:00:00,109.91,109.91,109.66,109.76,288300.0,104.3154,104.3154,104.0781,104.173,288300.0
2014-11-06 12:05:00,109.76,109.89,109.76,109.83,170700.0,104.173,104.2964,104.173,104.2395,170700.0
2014-11-06 12:10:00,109.84,109.85,109.68,109.7,222500.0,104.249,104.2585,104.0971,104.1161,222500.0
2014-11-06 12:15:00,109.7,109.73,109.51,109.62,303300.0,104.1161,104.1446,103.9358,104.0402,303300.0
2014-11-06 12:20:00,109.61,109.63,109.43,109.51,324400.0,104.0307,104.0497,103.8598,103.9358,324400.0
2014-11-06 12:25:00,109.51,109.57,109.43,109.55,169300.0,103.9358,103.9927,103.8598,103.9737,169300.0
2014-11-06 12:30:00,109.54,109.55,109.35,109.45,174700.0,103.9642,103.9737,103.7839,103.8788,174700.0
2014-11-06 12:35:00,109.45,109.5,109.21,109.27,261000.0,103.8788,103.9263,103.651,103.708,261000.0
2014-11-06 12:40:00,109.3,109.33,109.03,109.21,431500.0,103.7364,103.7649,103.4802,103.651,431500.0
2014-11-06 12:45:00,109.17,109.22,109.05,109.15,176300.0,103.6131,103.6605,103.4992,103.5941,176300.0
2014-11-06 12:50:00,109.14,109.37,109.12,109.26,159500.0,103.5846,103.8029,103.5656,103.6985,159500.0
2014-11-06 12:55:00,109.29,109.5,109.26,109.47,218200.0,103.727,103.9263,103.6985,103.8978,218200.0
2014-11-06 13:00:00,109.47,109.5,109.31,109.36,108900.0,103.8978,103.9263,103.7459,103.7934,108900.0
2014-11-06 13:05:00,109.36,109.48,109.33,109.39,82300.0,103.7934,103.9073,103.7649,103.8219,82300.0
2014-11-06 13:10:00,109.38,109.48,109.33,109.41,97300.0,103.8124,103.9073,103.7649,103.8409,97300.0
2014-11-06 13:15:00,109.37,109.43,109.25,109.4,97800.0,103.8029,103.8598,103.689,103.8314,97800.0
2014-11-06 13:20:00,109.4,109.45,109.35,109.37,66700.0,103.8314,103.8788,103.7839,103.8029,66700.0
2014-11-06 13:25:00,109.38,109.68,109.35,109.6,289600.0,103.8124,104.0971,103.7839,104.0212,289600.0
2014-11-06 13:30:00,109.6,109.69,109.35,109.46,226900.0,104.0212,104.1066,103.7839,103.8883,226900.0
2014-11-06 13:35:00,109.49,109.65,109.46,109.65,139700.0,103.9168,104.0686,103.8883,104.0686,139700.0
2014-11-06 13:40:00,109.65,109.68,109.46,109.59,131700.0,104.0686,104.0971,103.8883,104.0117,131700.0
2014-11-06 13:45:00,109.6,109.6,109.27,109.43,179200.0,104.0212,104.0212,103.708,103.8598,179200.0
2014-11-06 13:50:00,109.43,109.6,109.38,109.47,154400.0,103.8598,104.0212,103.8124,103.8978,154400.0
2014-11-06 13:55:00,109.46,109.66,109.42,109.66,151100.0,103.8883,104.0781,103.8503,104.0781,151100.0
2014-11-06 14:00:00,109.66,109.78,109.56,109.73,149200.0,104.0781,104.192,103.9832,104.1446,149200.0
2014-11-06 14:05:00,109.73,109.8,109.71,109.75,161800.0,104.1446,104.211,104.1256,104.1635,161800.0
2014-11-06 14:10:00,109.76,109.84,109.74,109.84,177800.0,104.173,104.249,104.1541,104.249,177800.0
2014-11-06 14:15:00,109.84,109.9,109.66,109.75,247300.0,104.249,104.3059,104.0781,104.1635,247300.0
2014-11-06 14:20:00,109.73,109.8,109.69,109.77,123900.0,104.1446,104.211,104.1066,104.1825,123900.0
2014-11-06 14:25:00,109.78,109.9,109.78,109.88,150200.0,104.192,104.3059,104.192,104.2869,150200.0
2014-11-06 14:30:00,109.88,109.89,109.55,109.69,309900.0,104.2869,104.2964,103.9737,104.1066,309900.0
2014-11-06 14:35:00,109.69,109.83,109.62,109.82,156200.0,104.1066,104.2395,104.0402,104.23,156200.0
2014-11-06 14:40:00,109.83,110.2,109.65,110.16,701100.0,104.2395,104.5906,104.0686,104.5527,701100.0
2014-11-06 14:45:00,110.17,110.44,110.05,110.3,624300.0,104.5622,104.8184,104.4483,104.6855,624300.0
2014-11-06 14:50:00,110.3,110.63,110.29,110.53,549100.0,104.6855,104.9988,104.6761,104.9038,549100.0
2014-11-06 14:55:00,110.53,110.9,110.47,110.9,548500.0,104.9038,105.255,104.8469,105.255,548500.0
2014-11-06 15:00:00,110.87,110.93,110.6,110.8,601600.0,105.2265,105.2835,104.9703,105.1601,601600.0
2014-11-06 15:05:00,110.78,110.9,110.61,110.66,389500.0,105.1411,105.255,104.9798,105.0272,389500.0
2014-11-06 15:10:00,110.67,110.85,110.55,110.68,419800.0,105.0367,105.2076,104.9228,105.0462,419800.0
2014-11-06 15:15:00,110.67,110.84,110.56,110.76,219400.0,105.0367,105.1981,104.9323,105.1221,219400.0
2014-11-06 15:20:00,110.76,111.1,110.76,110.88,839800.0,105.1221,105.4448,105.1221,105.236,839800.0
2014-11-06 15:25:00,110.91,111.12,110.83,111.03,498400.0,105.2645,105.4638,105.1886,105.3784,498400.0
2014-11-06 15:30:00,111.03,111.12,110.9,110.95,392900.0,105.3784,105.4638,105.255,105.3025,392900.0
2014-11-06 15:35:00,110.95,111.1,110.85,111.01,372500.0,105.3025,105.4448,105.2076,105.3594,372500.0
2014-11-06 15:40:00,111.02,111.18,110.87,111.07,624600.0,105.3689,105.5208,105.2265,105.4164,624600.0
2014-11-06 15:45:00,111.06,111.2,110.96,111.18,593900.0,105.4069,105.5397,105.312,105.5208,593900.0
2014-11-06 15:50:00,111.17,111.5,111.16,111.47,788000.0,105.5113,105.8245,105.5018,105.796,788000.0
2014-11-06 15:55:00,111.47,111.7,111.3,111.58,1231600.0,105.796,106.0143,105.6346,105.9004,1231600.0
2014-11-07 09:30:00,112.93,113.51,112.66,113.08,2740600.0,107.1817,107.7322,106.9254,107.324,2740600.0
2014-11-07 09:35:00,113.1,113.82,113.03,113.82,1475900.0,107.343,108.0264,107.2766,108.0264,1475900.0
2014-11-07 09:40:00,113.78,113.89,113.35,113.81,1376700.0,107.9884,108.0928,107.5803,108.0169,1376700.0
2014-11-07 09:45:00,113.82,113.85,113.19,113.5,1202200.0,108.0264,108.0548,107.4284,107.7227,1202200.0
2014-11-07 09:50:00,113.5,113.53,112.05,112.39,2738600.0,107.7227,107.7511,106.3465,106.6692,2738600.0
2014-11-07 09:55:00,112.37,112.88,111.75,112.83,1644700.0,106.6502,107.1342,106.0617,107.0868,1644700.0
2014-11-07 10:00:00,112.83,113.1,112.68,112.79,830500.0,107.0868,107.343,106.9444,107.0488,830500.0
2014-11-07 10:05:00,112.83,113.25,112.75,112.92,773500.0,107.0868,107.4854,107.0108,107.1722,773500.0
2014-11-07 10:10:00,112.92,112.92,112.32,112.42,855900.0,107.1722,107.1722,106.6027,106.6976,855900.0
2014-11-07 10:15:00,112.46,112.82,112.32,112.73,523500.0,106.7356,107.0773,106.6027,106.9919,523500.0
2014-11-07 10:20:00,112.71,112.74,112.36,112.69,456600.0,106.9729,107.0013,106.6407,106.9539,456600.0
2014-11-07 10:25:00,112.68,112.7,112.53,112.58,311500.0,106.9444,106.9634,106.802,106.8495,311500.0
2014-11-07 10:30:00,112.6,112.61,112.28,112.5,443500.0,106.8685,106.878,106.5648,106.7736,443500.0
2014-11-07 10:35:00,112.52,112.99,112.42,112.92,655100.0,106.7925,107.2386,106.6976,107.1722,655100.0
2014-11-07 10:40:00,112.93,113.22,112.82,113.05,606600.0,107.1817,107.4569,107.0773,107.2956,606600.0
2014-11-07 10:45:00,113.05,113.35,113.02,113.2,720600.0,107.2956,107.5803,107.2671,107.4379,720600.0
2014-11-07 10:50:00,113.21,113.38,113.15,113.25,391300.0,107.4474,107.6088,107.3905,107.4854,391300.0
2014-11-07 10:55:00,113.25,113.3,112.96,113.09,408800.0,107.4854,107.5328,107.2101,107.3335,408800.0
2014-11-07 11:00:00,113.1,113.15,112.81,113.05,456400.0,107.343,107.3905,107.0678,107.2956,456400.0
2014-11-07 11:05:00,113.07,113.25,113.02,113.13,259000.0,107.3146,107.4854,107.2671,107.3715,259000.0
2014-11-07 11:10:00,113.14,113.28,113.06,113.14,288300.0,107.381,107.5139,107.3051,107.381,288300.0
2014-11-07 11:15:00,113.14,113.5,113.1,113.48,497800.0,107.381,107.7227,107.343,107.7037,497800.0
2014-11-07 11:20:00,113.48,113.62,113.37,113.49,707300.0,107.7037,107.8366,107.5993,107.7132,707300.0
2014-11-07 11:25:00,113.49,113.78,113.44,113.78,651700.0,107.7132,107.9884,107.6657,107.9884,651700.0
2014-11-07 11:30:00,113.78,114.12,113.75,114.11,1222400.0,107.9884,108.3111,107.9599,108.3016,1222400.0
2014-11-07 11:35:00,114.1,114.15,113.68,113.76,605000.0,108.2921,108.3396,107.8935,107.9694,605000.0
2014-11-07 11:40:00,113.74,113.8,113.35,113.61,661100.0,107.9504,108.0074,107.5803,107.8271,661100.0
2014-11-07 11:45:00,113.62,113.79,113.5,113.59,339400.0,107.8366,107.9979,107.7227,107.8081,339400.0
2014-11-07 11:50:00,113.58,113.67,113.45,113.51,325100.0,107.7986,107.884,107.6752,107.7322,325100.0
2014-11-07 11:55:00,113.5,113.6,113.39,113.52,296400.0,107.7227,107.8176,107.6183,107.7416,296400.0
2014-11-07 12:00:00,113.51,113.85,113.48,113.84,341300.0,107.7322,108.0548,107.7037,108.0454,341300.0
2014-11-07 12:05:00,113.82,113.85,113.65,113.76,238600.0,108.0264,108.0548,107.865,107.9694,238600.0
2014-11-07 12:10:00,113.76,113.85,113.68,113.82,238300.0,107.9694,108.0548,107.8935,108.0264,238300.0
2014-11-07 12:15:00,113.84,114.04,113.72,113.98,405300.0,108.0454,108.2352,107.9315,108.1782,405300.0
2014-11-07 12:20:00,113.98,114.2,113.95,114.16,531300.0,108.1782,108.387,108.1498,108.3491,531300.0
2014-11-07 12:25:00,114.16,114.2,114.04,114.16,347000.0,108.3491,108.387,108.2352,108.3491,347000.0
2014-11-07 12:30:00,114.14,114.52,114.1,114.52,462500.0,108.3301,108.6907,108.2921,108.6907,462500.0
2014-11-07 12:35:00,114.51,114.66,114.32,114.37,691200.0,108.6813,108.8236,108.5009,108.5484,691200.0
2014-11-07 12:40:00,114.37,114.77,114.3,114.7,653000.0,108.5484,108.928,108.4819,108.8616,653000.0
2014-11-07 12:45:00,114.69,114.74,114.48,114.62,490200.0,108.8521,108.8995,108.6528,108.7857,490200.0
2014-11-07 12:50:00,114.64,114.75,114.32,114.43,497700.0,108.8046,108.909,108.5009,108.6053,497700.0
2014-11-07 12:55:00,114.47,114.56,114.4,114.5,405700.0,108.6433,108.7287,108.5769,108.6718,405700.0
2014-11-07 13:00:00,114.51,114.51,114.4,114.46,286900.0,108.6813,108.6813,108.5769,108.6338,286900.0
2014-11-07 13:05:00,114.46,114.46,114.17,114.27,509700.0,108.6338,108.6338,108.3586,108.4535,509700.0
2014-11-07 13:10:00,114.27,114.28,114.02,114.21,450600.0,108.4535,108.463,108.2162,108.3965,450600.0
2014-11-07 13:15:00,114.23,114.54,114.22,114.39,445200.0,108.4155,108.7097,108.406,108.5674,445200.0
2014-11-07 13:20:00,114.39,114.4,114.2,114.24,277100.0,108.5674,108.5769,108.387,108.425,277100.0
2014-11-07 13:25:00,114.22,114.32,114.19,114.29,149200.0,108.406,108.5009,108.3775,108.4725,149200.0
2014-11-07 13:30:00,114.28,114.42,114.27,114.37,250800.0,108.463,108.5958,108.4535,108.5484,250800.0
2014-11-07 13:35:00,114.38,114.42,114.3,114.36,223500.0,108.5579,108.5958,108.4819,108.5389,223500.0
2014-11-07 13:40:00,114.35,114.36,113.82,113.87,733800.0,108.5294,108.5389,108.0264,108.0738,733800.0
2014-11-07 13:45:00,113.87,114.02,113.8,113.87,463700.0,108.0738,108.2162,108.0074,108.0738,463700.0
2014-11-07 13:50:00,113.88,113.94,113.63,113.8,428500.0,108.0833,108.1403,107.846,108.0074,428500.0
2014-11-07 13:55:00,113.81,113.92,113.75,113.78,533900.0,108.0169,108.1213,107.9599,107.9884,533900.0
2014-11-07 14:00:00,113.78,113.85,113.65,113.67,261500.0,107.9884,108.0548,107.865,107.884,261500.0
2014-11-07 14:05:00,113.67,113.97,113.56,113.83,300000.0,107.884,108.1687,107.7796,108.0359,300000.0
2014-11-07 14:10:00,113.84,113.97,113.77,113.94,278600.0,108.0454,108.1687,107.9789,108.1403,278600.0
2014-11-07 14:15:00,113.94,114.22,113.88,114.18,414100.0,108.1403,108.406,108.0833,108.368,414100.0
2014-11-07 14:20:00,114.18,114.3,114.12,114.13,517700.0,108.368,108.4819,108.3111,108.3206,517700.0
2014-11-07 14:25:00,114.12,114.14,113.9,113.97,357900.0,108.3111,108.3301,108.1023,108.1687,357900.0
2014-11-07 14:30:00,113.98,114.13,113.9,113.95,264300.0,108.1782,108.3206,108.1023,108.1498,264300.0
2014-11-07 14:35:00,113.95,113.98,113.82,113.88,210300.0,108.1498,108.1782,108.0264,108.0833,210300.0
2014-11-07 14:40:00,113.87,113.88,113.59,113.81,359700.0,108.0738,108.0833,107.8081,108.0169,359700.0
2014-11-07 14:45:00,113.81,113.94,113.75,113.89,210300.0,108.0169,108.1403,107.9599,108.0928,210300.0
2014-11-07 14:50:00,113.89,113.89,113.75,113.85,156300.0,108.0928,108.0928,107.9599,108.0548,156300.0
2014-11-07 14:55:00,113.85,113.89,113.7,113.79,189600.0,108.0548,108.0928,107.9125,107.9979,189600.0
2014-11-07 15:00:00,113.79,114.15,113.77,114.11,426200.0,107.9979,108.3396,107.9789,108.3016,426200.0
2014-11-07 15:05:00,114.13,114.16,114.0,114.11,234000.0,108.3206,108.3491,108.1972,108.3016,234000.0
2014-11-07 15:10:00,114.1,114.11,113.93,114.04,254900.0,108.2921,108.3016,108.1308,108.2352,254900.0
2014-11-07 15:15:00,114.03,114.1,113.81,113.91,304800.0,108.2257,108.2921,108.0169,108.1118,304800.0
2014-11-07 15:20:00,113.9,114.04,113.75,113.94,319300.0,108.1023,108.2352,107.9599,108.1403,319300.0
2014-11-07 15:25:00,113.94,114.19,113.9,113.92,344600.0,108.1403,108.3775,108.1023,108.1213,344600.0
2014-11-07 15:30:00,113.92,114.12,113.92,114.08,394700.0,108.1213,108.3111,108.1213,108.2731,394700.0
2014-11-07 15:35:00,114.1,114.11,113.91,113.93,295500.0,108.2921,108.3016,108.1118,108.1308,295500.0
2014-11-07 15:40:00,113.93,114.11,113.91,114.05,420400.0,108.1308,108.3016,108.1118,108.2447,420400.0
2014-11-07 15:45:00,114.06,114.3,113.96,114.3,732000.0,108.2542,108.4819,108.1592,108.4819,732000.0
2014-11-07 15:50:00,114.3,114.5,114.26,114.46,929000.0,108.4819,108.6718,108.444,108.6338,929000.0
2014-11-07 15:55:00,114.46,114.49,114.27,114.42,1385800.0,108.6338,108.6623,108.4535,108.5958,1385800.0
2014-11-10 09:30:00,117.27,117.42,115.78,116.37,4644200.0,111.3008,111.4431,109.8866,110.4466,4644200.0
2014-11-10 09:35:00,116.39,117.0,115.99,116.13,2071000.0,110.4656,111.0445,110.0859,110.2188,2071000.0
2014-11-10 09:40:00,116.17,116.6,115.88,116.22,1727800.0,110.2568,110.6649,109.9815,110.3042,1727800.0
2014-11-10 09:45:00,116.26,116.48,115.91,116.24,1328900.0,110.3422,110.551,110.01,110.3232,1328900.0
2014-11-10 09:50:00,116.22,116.7,116.21,116.59,1120700.0,110.3042,110.7598,110.2947,110.6554,1120700.0
2014-11-10 09:55:00,116.58,116.95,116.45,116.86,956300.0,110.6459,110.9971,110.5225,110.9116,956300.0
2014-11-10 10:00:00,116.88,117.17,116.82,116.96,1232200.0,110.9306,111.2059,110.8737,111.0065,1232200.0
2014-11-10 10:05:00,116.97,117.18,116.71,116.75,847200.0,111.016,111.2153,110.7693,110.8072,847200.0
2014-11-10 10:10:00,116.76,116.83,116.35,116.38,824700.0,110.8167,110.8832,110.4276,110.4561,824700.0
2014-11-10 10:15:00,116.36,116.41,116.18,116.2,1089700.0,110.4371,110.4845,110.2662,110.2852,1089700.0
2014-11-10 10:20:00,116.2,116.55,116.05,116.44,919900.0,110.2852,110.6174,110.1429,110.513,919900.0
2014-11-10 10:25:00,116.44,116.55,116.3,116.46,629700.0,110.513,110.6174,110.3801,110.532,629700.0
2014-11-10 10:30:00,116.5,117.05,116.41,116.74,1274800.0,110.57,111.092,110.4845,110.7977,1274800.0
2014-11-10 10:35:00,116.74,116.89,116.35,116.42,867500.0,110.7977,110.9401,110.4276,110.494,867500.0
2014-11-10 10:40:00,116.41,116.46,115.85,116.09,1580600.0,110.4845,110.532,109.953,110.1808,1580600.0
2014-11-10 10:45:00,116.14,116.58,116.09,116.4,655300.0,110.2283,110.6459,110.1808,110.475,655300.0
2014-11-10 10:50:00,116.4,116.57,116.15,116.43,1184100.0,110.475,110.6364,110.2378,110.5035,1184100.0
2014-11-10 10:55:00,116.43,116.52,116.35,116.44,477700.0,110.5035,110.5889,110.4276,110.513,477700.0
2014-11-10 11:00:00,116.46,116.48,116.25,116.27,538500.0,110.532,110.551,110.3327,110.3517,538500.0
2014-11-10 11:05:00,116.26,116.36,115.82,115.95,1042900.0,110.3422,110.4371,109.9246,110.048,1042900.0
2014-11-10 11:10:00,115.96,115.97,115.38,115.59,1554700.0,110.0574,110.0669,109.507,109.7063,1554700.0
2014-11-10 11:15:00,115.59,115.68,115.2,115.33,1058600.0,109.7063,109.7917,109.3361,109.4595,1058600.0
2014-11-10 11:20:00,115.31,115.96,115.25,115.88,931900.0,109.4405,110.0574,109.3836,109.9815,931900.0
2014-11-10 11:25:00,115.83,115.89,115.61,115.88,529600.0,109.9341,109.991,109.7253,109.9815,529600.0
2014-11-10 11:30:00,115.88,116.28,115.88,116.15,692200.0,109.9815,110.3612,109.9815,110.2378,692200.0
2014-11-10 11:35:00,116.12,116.23,115.84,116.04,613100.0,110.2093,110.3137,109.9436,110.1334,613100.0
2014-11-10 11:40:00,116.02,116.49,116.0,116.2,775700.0,110.1144,110.5605,110.0954,110.2852,775700.0
2014-11-10 11:45:00,116.2,116.29,115.89,116.05,402600.0,110.2852,110.3706,109.991,110.1429,402600.0
2014-11-10 11:50:00,116.06,116.23,116.01,116.18,244200.0,110.1524,110.3137,110.1049,110.2662,244200.0
2014-11-10 11:55:00,116.19,116.31,116.15,116.22,243800.0,110.2757,110.3896,110.2378,110.3042,243800.0
2014-11-10 12:00:00,116.2,116.32,116.06,116.1,426900.0,110.2852,110.3991,110.1524,110.1903,426900.0
2014-11-10 12:05:00,116.08,116.75,116.08,116.71,995200.0,110.1713,110.8072,110.1713,110.7693,995200.0
2014-11-10 12:10:00,116.68,116.93,116.68,116.89,818800.0,110.7408,110.9781,110.7408,110.9401,818800.0
2014-11-10 12:15:00,116.89,117.16,116.85,117.09,1083200.0,110.9401,111.1964,110.9021,111.1299,1083200.0
2014-11-10 12:20:00,117.09,117.36,117.06,117.36,1059700.0,111.1299,111.3862,111.1015,111.3862,1059700.0
2014-11-10 12:25:00,117.35,117.43,117.15,117.38,657300.0,111.3767,111.4526,111.1869,111.4052,657300.0
2014-11-10 12:30:00,117.38,117.42,116.92,117.02,952200.0,111.4052,111.4431,110.9686,111.0635,952200.0
2014-11-10 12:35:00,117.03,117.22,116.97,117.18,455000.0,111.073,111.2533,111.016,111.2153,455000.0
2014-11-10 12:40:00,117.19,117.28,117.0,117.07,360800.0,111.2248,111.3103,111.0445,111.1109,360800.0
2014-11-10 12:45:00,117.08,117.11,116.72,116.98,721200.0,111.1204,111.1489,110.7788,111.0255,721200.0
2014-11-10 12:50:00,116.96,117.16,116.87,117.08,366700.0,111.0065,111.1964,110.9211,111.1204,366700.0
2014-11-10 12:55:00,117.1,117.11,116.85,116.93,336100.0,111.1394,111.1489,110.9021,110.9781,336100.0
2014-11-10 13:00:00,116.91,117.08,116.91,117.03,266400.0,110.9591,111.1204,110.9591,111.073,266400.0
2014-11-10 13:05:00,117.03,117.38,116.95,117.3,497900.0,111.073,111.4052,110.9971,111.3292,497900.0
2014-11-10 13:10:00,117.29,117.35,117.1,117.11,327000.0,111.3197,111.3767,111.1394,111.1489,327000.0
2014-11-10 13:15:00,117.12,117.69,117.11,117.63,898100.0,111.1584,111.6994,111.1489,111.6424,898100.0
2014-11-10 13:20:00,117.64,117.66,117.43,117.58,572800.0,111.6519,111.6709,111.4526,111.595,572800.0
2014-11-10 13:25:00,117.59,117.69,117.46,117.61,440600.0,111.6045,111.6994,111.4811,111.6235,440600.0
2014-11-10 13:30:00,117.62,117.75,117.35,117.41,616100.0,111.6329,111.7563,111.3767,111.4336,616100.0
2014-11-10 13:35:00,117.41,117.5,117.29,117.49,359100.0,111.4336,111.5191,111.3197,111.5096,359100.0
2014-11-10 13:40:00,117.48,117.59,117.4,117.55,355200.0,111.5001,111.6045,111.4241,111.5665,355200.0
2014-11-10 13:45:00,117.55,117.74,117.5,117.65,427400.0,111.5665,111.7468,111.5191,111.6614,427400.0
2014-11-10 13:50:00,117.65,117.65,117.4,117.49,362300.0,111.6614,111.6614,111.4241,111.5096,362300.0
2014-11-10 13:55:00,117.47,117.5,117.18,117.37,382400.0,111.4906,111.5191,111.2153,111.3957,382400.0
2014-11-10 14:00:00,117.36,117.47,117.3,117.47,248300.0,111.3862,111.4906,111.3292,111.4906,248300.0
2014-11-10 14:05:00,117.47,117.85,117.44,117.74,812500.0,111.4906,111.8512,111.4621,111.7468,812500.0
2014-11-10 14:10:00,117.75,117.94,117.65,117.94,699400.0,111.7563,111.9367,111.6614,111.9367,699400.0
2014-11-10 14:15:00,117.93,117.97,117.75,117.91,522800.0,111.9272,111.9651,111.7563,111.9082,522800.0
2014-11-10 14:20:00,117.92,118.18,117.85,118.1,1069600.0,111.9177,112.1644,111.8512,112.0885,1069600.0
2014-11-10 14:25:00,118.09,118.17,117.96,118.12,564500.0,112.079,112.155,111.9556,112.1075,564500.0
2014-11-10 14:30:00,118.11,118.18,118.0,118.13,436500.0,112.098,112.1644,111.9936,112.117,436500.0
2014-11-10 14:35:00,118.13,118.43,118.1,118.36,929000.0,112.117,112.4017,112.0885,112.3353,929000.0
2014-11-10 14:40:00,118.36,118.49,118.26,118.49,520800.0,112.3353,112.4587,112.2404,112.4587,520800.0
2014-11-10 14:45:00,118.49,118.51,118.36,118.48,661900.0,112.4587,112.4776,112.3353,112.4492,661900.0
2014-11-10 14:50:00,118.49,118.51,118.33,118.43,592100.0,112.4587,112.4776,112.3068,112.4017,592100.0
2014-11-10 14:55:00,118.43,118.88,118.42,118.87,1083400.0,112.4017,112.8288,112.3922,112.8193,1083400.0
2014-11-10 15:00:00,118.87,119.08,118.78,119.05,1334900.0,112.8193,113.0186,112.7339,112.9902,1334900.0
2014-11-10 15:05:00,119.01,119.28,118.88,119.1,919700.0,112.9522,113.2085,112.8288,113.0376,919700.0
2014-11-10 15:10:00,119.09,119.2,118.91,119.04,768000.0,113.0281,113.1325,112.8573,112.9807,768000.0
2014-11-10 15:15:00,119.03,119.25,118.9,119.02,718300.0,112.9712,113.18,112.8478,112.9617,718300.0
2014-11-10 15:20:00,119.04,119.07,118.81,118.9,572800.0,112.9807,113.0091,112.7624,112.8478,572800.0
2014-11-10 15:25:00,118.9,118.92,118.5,118.65,1045200.0,112.8478,112.8668,112.4682,112.6105,1045200.0
2014-11-10 15:30:00,118.63,119.09,118.58,118.97,738300.0,112.5915,113.0281,112.5441,112.9142,738300.0
2014-11-10 15:35:00,118.94,119.07,118.88,119.0,568500.0,112.8858,113.0091,112.8288,112.9427,568500.0
2014-11-10 15:40:00,118.99,119.0,118.71,118.85,720600.0,112.9332,112.9427,112.6675,112.8003,720600.0
2014-11-10 15:45:00,118.83,119.3,118.83,119.28,1300100.0,112.7814,113.2274,112.7814,113.2085,1300100.0
2014-11-10 15:50:00,119.29,119.45,119.22,119.39,1288400.0,113.2179,113.3698,113.1515,113.3129,1288400.0
2014-11-10 15:55:00,119.38,119.42,119.0,119.19,2046300.0,113.3034,113.3413,112.9427,113.123,2046300.0
2014-11-11 09:30:00,117.23,117.55,115.82,116.29,5589000.0,111.2628,111.5665,109.9246,110.3706,5589000.0
2014-11-11 09:35:00,116.27,116.85,116.15,116.54,2068700.0,110.3517,110.9021,110.2378,110.6079,2068700.0
2014-11-11 09:40:00,116.55,116.55,115.71,116.06,2274500.0,110.6174,110.6174,109.8202,110.1524,2274500.0
2014-11-11 09:45:00,116.05,116.68,115.94,116.51,1533600.0,110.1429,110.7408,110.0385,110.5794,1533600.0
2014-11-11 09:50:00,116.59,117.1,116.53,116.98,1569300.0,110.6554,111.1394,110.5984,111.0255,1569300.0
2014-11-11 09:55:00,116.96,117.0,116.63,116.87,830900.0,111.0065,111.0445,110.6933,110.9211,830900.0
2014-11-11 10:00:00,116.87,117.0,116.43,116.55,1327400.0,110.9211,111.0445,110.5035,110.6174,1327400.0
2014-11-11 10:05:00,116.6,116.74,115.76,115.85,1584100.0,110.6649,110.7977,109.8676,109.953,1584100.0
2014-11-11 10:10:00,115.81,116.2,115.6,115.93,1587800.0,109.9151,110.2852,109.7158,110.029,1587800.0
2014-11-11 10:15:00,115.94,116.31,115.54,115.58,1235000.0,110.0385,110.3896,109.6588,109.6968,1235000.0
2014-11-11 10:20:00,115.58,116.23,115.57,116.21,964400.0,109.6968,110.3137,109.6873,110.2947,964400.0
2014-11-11 10:25:00,116.22,116.59,115.93,116.54,923600.0,110.3042,110.6554,110.029,110.6079,923600.0
2014-11-11 10:30:00,116.53,116.54,115.9,115.97,890000.0,110.5984,110.6079,110.0005,110.0669,890000.0
2014-11-11 10:35:00,115.96,116.05,115.74,115.91,749800.0,110.0574,110.1429,109.8486,110.01,749800.0
2014-11-11 10:40:00,115.93,115.98,115.61,115.77,792800.0,110.029,110.0764,109.7253,109.8771,792800.0
2014-11-11 10:45:00,115.77,115.84,115.41,115.47,1140500.0,109.8771,109.9436,109.5354,109.5924,1140500.0
2014-11-11 10:50:00,115.46,115.8,115.41,115.46,893100.0,109.5829,109.9056,109.5354,109.5829,893100.0
2014-11-11 10:55:00,115.5,115.5,115.06,115.2,1482000.0,109.6209,109.6209,109.2033,109.3361,1482000.0
2014-11-11 11:00:00,115.23,115.36,114.31,114.31,2437000.0,109.3646,109.488,108.4914,108.4914,2437000.0
2014-11-11 11:05:00,114.31,114.5,113.69,114.22,3526500.0,108.4914,108.6718,107.903,108.406,3526500.0
2014-11-11 11:10:00,114.22,114.77,114.12,114.61,1555600.0,108.406,108.928,108.3111,108.7762,1555600.0
2014-11-11 11:15:00,114.6,115.06,114.59,115.03,1135200.0,108.7667,109.2033,108.7572,109.1748,1135200.0
2014-11-11 11:20:00,115.0,115.2,114.81,114.91,1078900.0,109.1463,109.3361,108.966,109.0609,1078900.0
2014-11-11 11:25:00,114.9,115.67,114.87,115.63,1527900.0,109.0514,109.7822,109.0229,109.7442,1527900.0
2014-11-11 11:30:00,115.61,115.75,115.35,115.45,890400.0,109.7253,109.8581,109.4785,109.5734,890400.0
2014-11-11 11:35:00,115.45,115.49,115.09,115.16,717800.0,109.5734,109.6114,109.2317,109.2982,717800.0
2014-11-11 11:40:00,115.16,115.3,114.81,114.83,742800.0,109.2982,109.431,108.966,108.985,742800.0
2014-11-11 11:45:00,114.85,115.19,114.77,114.96,545900.0,109.0039,109.3266,108.928,109.1083,545900.0
2014-11-11 11:50:00,114.95,115.01,114.76,114.83,389700.0,109.0989,109.1558,108.9185,108.985,389700.0
2014-11-11 11:55:00,114.83,114.87,114.54,114.72,600100.0,108.985,109.0229,108.7097,108.8806,600100.0
2014-11-11 12:00:00,114.72,114.84,114.51,114.67,323600.0,108.8806,108.9945,108.6813,108.8331,323600.0
2014-11-11 12:05:00,114.66,114.94,114.5,114.9,502000.0,108.8236,109.0894,108.6718,109.0514,502000.0
2014-11-11 12:10:00,114.9,115.16,114.85,115.02,541500.0,109.0514,109.2982,109.0039,109.1653,541500.0
2014-11-11 12:15:00,115.02,115.2,114.87,114.97,403100.0,109.1653,109.3361,109.0229,109.1178,403100.0
2014-11-11 12:20:00,114.97,115.0,114.82,114.94,276600.0,109.1178,109.1463,108.9755,109.0894,276600.0
2014-11-11 12:25:00,114.88,115.47,114.88,115.35,847000.0,109.0324,109.5924,109.0324,109.4785,847000.0
2014-11-11 12:30:00,115.33,115.61,115.14,115.51,454800.0,109.4595,109.7253,109.2792,109.6304,454800.0
2014-11-11 12:35:00,115.51,115.55,115.15,115.24,447700.0,109.6304,109.6683,109.2887,109.3741,447700.0
2014-11-11 12:40:00,115.26,115.73,115.2,115.62,538900.0,109.3931,109.8392,109.3361,109.7348,538900.0
2014-11-11 12:45:00,115.65,115.68,115.18,115.33,590500.0,109.7632,109.7917,109.3171,109.4595,590500.0
2014-11-11 12:50:00,115.33,115.6,115.33,115.51,256600.0,109.4595,109.7158,109.4595,109.6304,256600.0
2014-11-11 12:55:00,115.52,115.55,115.35,115.51,251100.0,109.6398,109.6683,109.4785,109.6304,251100.0
2014-11-11 13:00:00,115.51,115.61,115.45,115.58,329100.0,109.6304,109.7253,109.5734,109.6968,329100.0
2014-11-11 13:05:00,115.56,115.68,115.5,115.57,326700.0,109.6778,109.7917,109.6209,109.6873,326700.0
2014-11-11 13:10:00,115.56,115.59,115.38,115.48,396500.0,109.6778,109.7063,109.507,109.6019,396500.0
2014-11-11 13:15:00,115.49,115.59,115.31,115.42,373900.0,109.6114,109.7063,109.4405,109.5449,373900.0
2014-11-11 13:20:00,115.45,115.45,115.22,115.44,249100.0,109.5734,109.5734,109.3551,109.5639,249100.0
2014-11-11 13:25:00,115.45,115.52,114.85,114.98,624400.0,109.5734,109.6398,109.0039,109.1273,624400.0
2014-11-11 13:30:00,114.98,115.4,114.98,115.35,230700.0,109.1273,109.5259,109.1273,109.4785,230700.0
2014-11-11 13:35:00,115.34,115.36,115.15,115.22,225500.0,109.469,109.488,109.2887,109.3551,225500.0
2014-11-11 13:40:00,115.28,115.28,115.06,115.14,210500.0,109.4121,109.4121,109.2033,109.2792,210500.0
2014-11-11 13:45:00,115.17,115.28,115.02,115.11,168900.0,109.3077,109.4121,109.1653,109.2507,168900.0
2014-11-11 13:50:00,115.12,115.13,114.93,114.95,328300.0,109.2602,109.2697,109.0799,109.0989,328300.0
2014-11-11 13:55:00,115.0,115.35,114.95,115.2,306800.0,109.1463,109.4785,109.0989,109.3361,306800.0
2014-11-11 14:00:00,115.25,115.53,115.2,115.35,352300.0,109.3836,109.6493,109.3361,109.4785,352300.0
2014-11-11 14:05:00,115.36,115.37,115.1,115.19,270000.0,109.488,109.4975,109.2412,109.3266,270000.0
2014-11-11 14:10:00,115.19,115.41,115.17,115.31,163500.0,109.3266,109.5354,109.3077,109.4405,163500.0
2014-11-11 14:15:00,115.31,115.32,115.14,115.16,168900.0,109.4405,109.45,109.2792,109.2982,168900.0
2014-11-11 14:20:00,115.15,115.19,114.91,115.04,365000.0,109.2887,109.3266,109.0609,109.1843,365000.0
2014-11-11 14:25:00,115.06,115.12,114.91,114.91,224200.0,109.2033,109.2602,109.0609,109.0609,224200.0
2014-11-11 14:30:00,114.91,114.96,114.67,114.7,456700.0,109.0609,109.1083,108.8331,108.8616,456700.0
2014-11-11 14:35:00,114.7,114.85,114.61,114.61,359600.0,108.8616,109.0039,108.7762,108.7762,359600.0
2014-11-11 14:40:00,114.61,114.77,114.55,114.65,347100.0,108.7762,108.928,108.7192,108.8141,347100.0
2014-11-11 14:45:00,114.66,114.93,114.57,114.87,397900.0,108.8236,109.0799,108.7382,109.0229,397900.0
2014-11-11 14:50:00,114.88,114.98,114.77,114.79,250300.0,109.0324,109.1273,108.928,108.947,250300.0
2014-11-11 14:55:00,114.79,115.05,114.79,115.0,235300.0,108.947,109.1938,108.947,109.1463,235300.0
2014-11-11 15:00:00,115.0,115.04,114.83,114.85,281000.0,109.1463,109.1843,108.985,109.0039,281000.0
2014-11-11 15:05:00,114.85,114.99,114.75,114.94,233200.0,109.0039,109.1368,108.909,109.0894,233200.0
2014-11-11 15:10:00,114.94,114.96,114.81,114.96,204600.0,109.0894,109.1083,108.966,109.1083,204600.0
2014-11-11 15:15:00,114.96,115.05,114.82,114.86,276600.0,109.1083,109.1938,108.9755,109.0134,276600.0
2014-11-11 15:20:00,114.86,114.87,114.53,114.6,417200.0,109.0134,109.0229,108.7002,108.7667,417200.0
2014-11-11 15:25:00,114.59,114.71,114.21,114.37,762000.0,108.7572,108.8711,108.3965,108.5484,762000.0
2014-11-11 15:30:00,114.32,114.44,114.21,114.3,447700.0,108.5009,108.6148,108.3965,108.4819,447700.0
2014-11-11 15:35:00,114.33,114.75,114.3,114.75,520200.0,108.5104,108.909,108.4819,108.909,520200.0
2014-11-11 15:40:00,114.76,115.09,114.72,114.95,707200.0,108.9185,109.2317,108.8806,109.0989,707200.0
2014-11-11 15:45:00,114.94,114.98,114.72,114.75,600900.0,109.0894,109.1273,108.8806,108.909,600900.0
2014-11-11 15:50:00,114.78,114.83,114.56,114.6,632900.0,108.9375,108.985,108.7287,108.7667,632900.0
2014-11-11 15:55:00,114.59,114.6,114.36,114.6,1063100.0,108.7572,108.7667,108.5389,108.7667,1063100.0
2014-11-12 09:30:00,115.08,115.9,114.85,115.56,2106700.0,109.2222,110.0005,109.0039,109.6778,2106700.0
2014-11-12 09:35:00,115.56,115.79,115.14,115.14,1029400.0,109.6778,109.8961,109.2792,109.2792,1029400.0
2014-11-12 09:40:00,115.16,115.55,114.9,115.34,993600.0,109.2982,109.6683,109.0514,109.469,993600.0
2014-11-12 09:45:00,115.41,115.47,114.85,115.1,589400.0,109.5354,109.5924,109.0039,109.2412,589400.0
2014-11-12 09:50:00,115.13,115.16,114.54,114.56,871800.0,109.2697,109.2982,108.7097,108.7287,871800.0
2014-11-12 09:55:00,114.57,114.69,114.02,114.61,1156300.0,108.7382,108.8521,108.2162,108.7762,1156300.0
2014-11-12 10:00:00,114.6,114.8,114.5,114.74,604400.0,108.7667,108.9565,108.6718,108.8995,604400.0
2014-11-12 10:05:00,114.74,114.9,114.53,114.61,572200.0,108.8995,109.0514,108.7002,108.7762,572200.0
2014-11-12 10:10:00,114.61,114.83,114.35,114.79,619300.0,108.7762,108.985,108.5294,108.947,619300.0
2014-11-12 10:15:00,114.79,115.48,114.77,115.41,1061200.0,108.947,109.6019,108.928,109.5354,1061200.0
2014-11-12 10:20:00,115.42,115.89,115.3,115.83,948000.0,109.5449,109.991,109.431,109.9341,948000.0
2014-11-12 10:25:00,115.82,116.35,115.76,116.28,1474300.0,109.9246,110.4276,109.8676,110.3612,1474300.0
2014-11-12 10:30:00,116.26,116.68,116.24,116.38,1275700.0,110.3422,110.7408,110.3232,110.4561,1275700.0
2014-11-12 10:35:00,116.38,116.55,116.18,116.45,701200.0,110.4561,110.6174,110.2662,110.5225,701200.0
2014-11-12 10:40:00,116.45,116.8,116.35,116.7,785800.0,110.5225,110.8547,110.4276,110.7598,785800.0
2014-11-12 10:45:00,116.7,116.78,116.37,116.67,686800.0,110.7598,110.8357,110.4466,110.7313,686800.0
2014-11-12 10:50:00,116.66,116.85,116.57,116.71,660600.0,110.7218,110.9021,110.6364,110.7693,660600.0
2014-11-12 10:55:00,116.74,116.76,116.44,116.52,698000.0,110.7977,110.8167,110.513,110.5889,698000.0
2014-11-12 11:00:00,116.54,116.9,116.41,116.82,605800.0,110.6079,110.9496,110.4845,110.8737,605800.0
2014-11-12 11:05:00,116.82,117.33,116.81,117.2,1315600.0,110.8737,111.3577,110.8642,111.2343,1315600.0
2014-11-12 11:10:00,117.21,117.49,117.01,117.35,988100.0,111.2438,111.5096,111.054,111.3767,988100.0
2014-11-12 11:15:00,117.35,117.8,117.25,117.6,1060600.0,111.3767,111.8038,111.2818,111.614,1060600.0
2014-11-12 11:20:00,117.59,117.9,117.52,117.82,992500.0,111.6045,111.8987,111.538,111.8228,992500.0
2014-11-12 11:25:00,117.82,118.09,117.61,117.68,1121400.0,111.8228,112.079,111.6235,111.6899,1121400.0
2014-11-12 11:30:00,117.67,117.74,117.4,117.55,704500.0,111.6804,111.7468,111.4241,111.5665,704500.0
2014-11-12 11:35:00,117.55,117.6,117.3,117.36,483800.0,111.5665,111.614,111.3292,111.3862,483800.0
2014-11-12 11:40:00,117.38,117.89,117.32,117.74,622800.0,111.4052,111.8892,111.3482,111.7468,622800.0
2014-11-12 11:45:00,117.74,117.87,117.48,117.77,541300.0,111.7468,111.8702,111.5001,111.7753,541300.0
2014-11-12 11:50:00,117.8,117.95,117.62,117.82,595100.0,111.8038,111.9462,111.6329,111.8228,595100.0
2014-11-12 11:55:00,117.83,118.35,117.83,118.33,945800.0,111.8323,112.3258,111.8323,112.3068,945800.0
2014-11-12 12:00:00,118.32,118.68,118.26,118.44,911800.0,112.2973,112.639,112.2404,112.4112,911800.0
2014-11-12 12:05:00,118.43,118.79,118.43,118.59,629900.0,112.4017,112.7434,112.4017,112.5536,629900.0
2014-11-12 12:10:00,118.6,118.78,118.3,118.37,733400.0,112.5631,112.7339,112.2783,112.3448,733400.0
2014-11-12 12:15:00,118.39,118.5,118.29,118.43,384400.0,112.3638,112.4682,112.2688,112.4017,384400.0
2014-11-12 12:20:00,118.43,118.75,118.32,118.75,532300.0,112.4017,112.7054,112.2973,112.7054,532300.0
2014-11-12 12:25:00,118.74,118.88,118.55,118.65,540200.0,112.6959,112.8288,112.5156,112.6105,540200.0
2014-11-12 12:30:00,118.64,118.75,118.41,118.67,418400.0,112.601,112.7054,112.3827,112.6295,418400.0
2014-11-12 12:35:00,118.68,118.77,118.56,118.62,384400.0,112.639,112.7244,112.5251,112.582,384400.0
2014-11-12 12:40:00,118.62,118.63,118.4,118.47,362500.0,112.582,112.5915,112.3732,112.4397,362500.0
2014-11-12 12:45:00,118.48,118.84,118.48,118.79,646700.0,112.4492,112.7908,112.4492,112.7434,646700.0
2014-11-12 12:50:00,118.78,118.81,118.55,118.79,374800.0,112.7339,112.7624,112.5156,112.7434,374800.0
2014-11-12 12:55:00,118.78,119.07,118.78,119.0,1433000.0,112.7339,113.0091,112.7339,112.9427,1433000.0
2014-11-12 13:00:00,119.0,119.0,118.71,118.85,386800.0,112.9427,112.9427,112.6675,112.8003,386800.0
2014-11-12 13:05:00,118.87,118.89,118.53,118.7,526500.0,112.8193,112.8383,112.4966,112.658,526500.0
2014-11-12 13:10:00,118.71,118.72,118.48,118.64,363000.0,112.6675,112.677,112.4492,112.601,363000.0
2014-11-12 13:15:00,118.64,118.78,118.21,118.23,541400.0,112.601,112.7339,112.1929,112.2119,541400.0
2014-11-12 13:20:00,118.23,118.45,118.21,118.45,481800.0,112.2119,112.4207,112.1929,112.4207,481800.0
2014-11-12 13:25:00,118.44,118.69,118.35,118.53,334600.0,112.4112,112.6485,112.3258,112.4966,334600.0
2014-11-12 13:30:00,118.55,118.61,118.33,118.47,240100.0,112.5156,112.5726,112.3068,112.4397,240100.0
2014-11-12 13:35:00,118.45,118.59,118.36,118.41,215200.0,112.4207,112.5536,112.3353,112.3827,215200.0
2014-11-12 13:40:00,118.41,118.5,118.29,118.39,165900.0,112.3827,112.4682,112.2688,112.3638,165900.0
2014-11-12 13:45:00,118.38,118.4,118.06,118.17,434600.0,112.3543,112.3732,112.0506,112.155,434600.0
2014-11-12 13:50:00,118.16,118.29,118.1,118.24,321300.0,112.1455,112.2688,112.0885,112.2214,321300.0
2014-11-12 13:55:00,118.22,118.32,118.18,118.26,313800.0,112.2024,112.2973,112.1644,112.2404,313800.0
2014-11-12 14:00:00,118.25,118.31,117.82,117.9,525700.0,112.2309,112.2878,111.8228,111.8987,525700.0
2014-11-12 14:05:00,117.91,118.23,117.8,118.07,475200.0,111.9082,112.2119,111.8038,112.06,475200.0
2014-11-12 14:10:00,118.06,118.15,118.0,118.15,195300.0,112.0506,112.136,111.9936,112.136,195300.0
2014-11-12 14:15:00,118.15,118.54,118.13,118.46,438700.0,112.136,112.5061,112.117,112.4302,438700.0
2014-11-12 14:20:00,118.46,118.6,118.31,118.43,331500.0,112.4302,112.5631,112.2878,112.4017,331500.0
2014-11-12 14:25:00,118.45,118.45,118.31,118.33,116100.0,112.4207,112.4207,112.2878,112.3068,116100.0
2014-11-12 14:30:00,118.33,118.37,118.16,118.23,257200.0,112.3068,112.3448,112.1455,112.2119,257200.0
2014-11-12 14:35:00,118.23,118.27,117.9,118.06,390100.0,112.2119,112.2499,111.8987,112.0506,390100.0
2014-11-12 14:40:00,118.06,118.19,117.88,117.88,279000.0,112.0506,112.1739,111.8797,111.8797,279000.0
2014-11-12 14:45:00,117.88,118.13,117.88,118.04,295100.0,111.8797,112.117,111.8797,112.0316,295100.0
2014-11-12 14:50:00,118.07,118.1,117.92,117.96,222600.0,112.06,112.0885,111.9177,111.9556,222600.0
2014-11-12 14:55:00,117.96,118.34,117.93,118.34,328000.0,111.9556,112.3163,111.9272,112.3163,328000.0
2014-11-12 15:00:00,118.34,118.36,118.13,118.17,212300.0,112.3163,112.3353,112.117,112.155,212300.0
2014-11-12 15:05:00,118.16,118.19,118.05,118.15,172700.0,112.1455,112.1739,112.0411,112.136,172700.0
2014-11-12 15:10:00,118.12,118.55,118.12,118.54,451700.0,112.1075,112.5156,112.1075,112.5061,451700.0
2014-11-12 15:15:00,118.56,118.82,118.5,118.77,504800.0,112.5251,112.7719,112.4682,112.7244,504800.0
2014-11-12 15:20:00,118.77,118.87,118.72,118.86,352000.0,112.7244,112.8193,112.677,112.8098,352000.0
2014-11-12 15:25:00,118.86,118.87,118.56,118.67,417200.0,112.8098,112.8193,112.5251,112.6295,417200.0
2014-11-12 15:30:00,118.67,118.75,118.5,118.62,395200.0,112.6295,112.7054,112.4682,112.582,395200.0
2014-11-12 15:35:00,118.63,118.64,118.38,118.45,421800.0,112.5915,112.601,112.3543,112.4207,421800.0
2014-11-12 15:40:00,118.43,118.58,118.28,118.52,591200.0,112.4017,112.5441,112.2594,112.4871,591200.0
2014-11-12 15:45:00,118.52,118.56,118.11,118.17,546300.0,112.4871,112.5251,112.098,112.155,546300.0
2014-11-12 15:50:00,118.16,118.23,117.86,118.11,958200.0,112.1455,112.2119,111.8607,112.098,958200.0
2014-11-12 15:55:00,118.13,118.25,117.94,118.25,1200800.0,112.117,112.2309,111.9367,112.2309,1200800.0
2014-11-13 09:30:00,119.3,119.76,118.91,119.65,2571000.0,113.2274,113.664,112.8573,113.5596,2571000.0
2014-11-13 09:35:00,119.65,119.89,119.48,119.49,1453200.0,113.5596,113.7874,113.3983,113.4078,1453200.0
2014-11-13 09:40:00,119.48,119.58,119.12,119.42,1067900.0,113.3983,113.4932,113.0566,113.3413,1067900.0
2014-11-13 09:45:00,119.4,119.68,119.19,119.28,868600.0,113.3223,113.5881,113.123,113.2085,868600.0
2014-11-13 09:50:00,119.27,119.89,119.13,119.87,1169400.0,113.199,113.7874,113.0661,113.7684,1169400.0
2014-11-13 09:55:00,119.88,120.0,119.61,119.77,1457700.0,113.7779,113.8918,113.5217,113.6735,1457700.0
2014-11-13 10:00:00,119.73,119.85,119.4,119.43,809200.0,113.6355,113.7494,113.3223,113.3508,809200.0
2014-11-13 10:05:00,119.43,119.53,119.19,119.42,746800.0,113.3508,113.4457,113.123,113.3413,746800.0
2014-11-13 10:10:00,119.44,119.47,118.66,118.67,1321900.0,113.3603,113.3888,112.62,112.6295,1321900.0
2014-11-13 10:15:00,118.67,118.88,118.28,118.6,1586400.0,112.6295,112.8288,112.2594,112.5631,1586400.0
2014-11-13 10:20:00,118.6,118.67,118.11,118.6,1135200.0,112.5631,112.6295,112.098,112.5631,1135200.0
2014-11-13 10:25:00,118.58,118.95,118.54,118.78,853500.0,112.5441,112.8952,112.5061,112.7339,853500.0
2014-11-13 10:30:00,118.81,119.02,118.68,118.78,583900.0,112.7624,112.9617,112.639,112.7339,583900.0
2014-11-13 10:35:00,118.79,118.79,118.59,118.78,452600.0,112.7434,112.7434,112.5536,112.7339,452600.0
2014-11-13 10:40:00,118.78,118.87,118.18,118.3,692200.0,112.7339,112.8193,112.1644,112.2783,692200.0
2014-11-13 10:45:00,118.26,118.54,117.82,117.87,1129000.0,112.2404,112.5061,111.8228,111.8702,1129000.0
2014-11-13 10:50:00,117.85,118.0,117.3,117.44,1348200.0,111.8512,111.9936,111.3292,111.4621,1348200.0
2014-11-13 10:55:00,117.46,117.85,117.4,117.68,744600.0,111.4811,111.8512,111.4241,111.6899,744600.0
2014-11-13 11:00:00,117.69,117.69,117.08,117.15,829900.0,111.6994,111.6994,111.1204,111.1869,829900.0
2014-11-13 11:05:00,117.13,117.23,116.26,116.43,2231100.0,111.1679,111.2628,110.3422,110.5035,2231100.0
2014-11-13 11:10:00,116.42,116.8,116.2,116.49,1390300.0,110.494,110.8547,110.2852,110.5605,1390300.0
2014-11-13 11:15:00,116.47,116.58,115.33,115.6,2243200.0,110.5415,110.6459,109.4595,109.7158,2243200.0
2014-11-13 11:20:00,115.6,116.15,115.44,116.12,1423900.0,109.7158,110.2378,109.5639,110.2093,1423900.0
2014-11-13 11:25:00,116.1,116.66,116.1,116.55,1094400.0,110.1903,110.7218,110.1903,110.6174,1094400.0
2014-11-13 11:30:00,116.56,116.73,116.35,116.37,897000.0,110.6269,110.7883,110.4276,110.4466,897000.0
2014-11-13 11:35:00,116.35,116.38,115.65,115.73,830600.0,110.4276,110.4561,109.7632,109.8392,830600.0
2014-11-13 11:40:00,115.71,116.03,115.59,115.86,738100.0,109.8202,110.1239,109.7063,109.9625,738100.0
2014-11-13 11:45:00,115.87,116.33,115.6,116.18,660200.0,109.972,110.4086,109.7158,110.2662,660200.0
2014-11-13 11:50:00,116.16,116.2,115.82,115.93,510600.0,110.2473,110.2852,109.9246,110.029,510600.0
2014-11-13 11:55:00,115.95,116.44,115.91,116.34,337400.0,110.048,110.513,110.01,110.4181,337400.0
2014-11-13 12:00:00,116.33,116.7,116.33,116.35,518000.0,110.4086,110.7598,110.4086,110.4276,518000.0
2014-11-13 12:05:00,116.35,116.56,115.95,115.95,465600.0,110.4276,110.6269,110.048,110.048,465600.0
2014-11-13 12:10:00,115.96,116.12,115.81,115.98,441600.0,110.0574,110.2093,109.9151,110.0764,441600.0
2014-11-13 12:15:00,115.98,116.37,115.98,116.34,325500.0,110.0764,110.4466,110.0764,110.4181,325500.0
2014-11-13 12:20:00,116.35,116.45,116.16,116.23,375800.0,110.4276,110.5225,110.2473,110.3137,375800.0
2014-11-13 12:25:00,116.24,116.7,116.21,116.69,387200.0,110.3232,110.7598,110.2947,110.7503,387200.0
2014-11-13 12:30:00,116.69,117.42,116.57,117.14,1152200.0,110.7503,111.4431,110.6364,111.1774,1152200.0
2014-11-13 12:35:00,117.14,117.19,116.59,116.75,588100.0,111.1774,111.2248,110.6554,110.8072,588100.0
2014-11-13 12:40:00,116.76,116.76,116.26,116.3,525800.0,110.8167,110.8167,110.3422,110.3801,525800.0
2014-11-13 12:45:00,116.31,116.54,116.26,116.41,328200.0,110.3896,110.6079,110.3422,110.4845,328200.0
2014-11-13 12:50:00,116.4,116.58,116.27,116.5,204100.0,110.475,110.6459,110.3517,110.57,204100.0
2014-11-13 12:55:00,116.47,116.63,116.22,116.39,277600.0,110.5415,110.6933,110.3042,110.4656,277600.0
2014-11-13 13:00:00,116.35,116.5,116.25,116.4,201500.0,110.4276,110.57,110.3327,110.475,201500.0
2014-11-13 13:05:00,116.37,116.47,115.7,115.71,641600.0,110.4466,110.5415,109.8107,109.8202,641600.0
2014-11-13 13:10:00,115.73,116.09,115.65,115.81,651800.0,109.8392,110.1808,109.7632,109.9151,651800.0
2014-11-13 13:15:00,115.81,116.05,115.75,115.82,253700.0,109.9151,110.1429,109.8581,109.9246,253700.0
2014-11-13 13:20:00,115.82,115.87,115.5,115.65,545900.0,109.9246,109.972,109.6209,109.7632,545900.0
2014-11-13 13:25:00,115.65,115.78,115.44,115.73,334000.0,109.7632,109.8866,109.5639,109.8392,334000.0
2014-11-13 13:30:00,115.73,115.96,115.44,115.53,422900.0,109.8392,110.0574,109.5639,109.6493,422900.0
2014-11-13 13:35:00,115.53,115.6,115.23,115.47,695800.0,109.6493,109.7158,109.3646,109.5924,695800.0
2014-11-13 13:40:00,115.52,115.74,115.35,115.62,357900.0,109.6398,109.8486,109.4785,109.7348,357900.0
2014-11-13 13:45:00,115.62,115.68,115.4,115.59,272500.0,109.7348,109.7917,109.5259,109.7063,272500.0
2014-11-13 13:50:00,115.6,115.95,115.57,115.82,318500.0,109.7158,110.048,109.6873,109.9246,318500.0
2014-11-13 13:55:00,115.81,115.82,115.25,115.31,350100.0,109.9151,109.9246,109.3836,109.4405,350100.0
2014-11-13 14:00:00,115.27,115.32,114.77,115.22,1267300.0,109.4026,109.45,108.928,109.3551,1267300.0
2014-11-13 14:05:00,115.22,115.26,114.93,114.94,350400.0,109.3551,109.3931,109.0799,109.0894,350400.0
2014-11-13 14:10:00,114.99,115.1,114.8,114.96,478000.0,109.1368,109.2412,108.9565,109.1083,478000.0
2014-11-13 14:15:00,114.96,115.36,114.94,115.23,371500.0,109.1083,109.488,109.0894,109.3646,371500.0
2014-11-13 14:20:00,115.21,115.55,115.13,115.43,307600.0,109.3456,109.6683,109.2697,109.5544,307600.0
2014-11-13 14:25:00,115.43,115.67,115.25,115.58,287200.0,109.5544,109.7822,109.3836,109.6968,287200.0
2014-11-13 14:30:00,115.57,115.62,115.26,115.5,237600.0,109.6873,109.7348,109.3931,109.6209,237600.0
2014-11-13 14:35:00,115.5,115.51,115.22,115.3,237700.0,109.6209,109.6304,109.3551,109.431,237700.0
2014-11-13 14:40:00,115.32,115.32,114.92,115.01,486200.0,109.45,109.45,109.0704,109.1558,486200.0
2014-11-13 14:45:00,115.02,115.21,114.83,114.94,674200.0,109.1653,109.3456,108.985,109.0894,674200.0
2014-11-13 14:50:00,114.93,115.1,114.68,115.0,600700.0,109.0799,109.2412,108.8426,109.1463,600700.0
2014-11-13 14:55:00,114.98,115.0,114.63,114.69,447300.0,109.1273,109.1463,108.7951,108.8521,447300.0
2014-11-13 15:00:00,114.68,114.99,114.66,114.88,333800.0,108.8426,109.1368,108.8236,109.0324,333800.0
2014-11-13 15:05:00,114.87,115.08,114.78,114.94,600100.0,109.0229,109.2222,108.9375,109.0894,600100.0
2014-11-13 15:10:00,114.95,115.01,114.8,114.89,411900.0,109.0989,109.1558,108.9565,109.0419,411900.0
2014-11-13 15:15:00,114.89,115.0,114.8,114.89,248300.0,109.0419,109.1463,108.9565,109.0419,248300.0
2014-11-13 15:20:00,114.89,115.0,114.75,115.0,321400.0,109.0419,109.1463,108.909,109.1463,321400.0
2014-11-13 15:25:00,115.0,115.16,114.78,114.79,418200.0,109.1463,109.2982,108.9375,108.947,418200.0
2014-11-13 15:30:00,114.8,114.9,114.67,114.85,494600.0,108.9565,109.0514,108.8331,109.0039,494600.0
2014-11-13 15:35:00,114.87,115.01,114.79,114.87,421100.0,109.0229,109.1558,108.947,109.0229,421100.0
2014-11-13 15:40:00,114.87,115.04,114.81,114.93,483700.0,109.0229,109.1843,108.966,109.0799,483700.0
2014-11-13 15:45:00,114.94,114.99,114.75,114.89,522400.0,109.0894,109.1368,108.909,109.0419,522400.0
2014-11-13 15:50:00,114.89,114.92,114.55,114.61,771500.0,109.0419,109.0704,108.7192,108.7762,771500.0
2014-11-13 15:55:00,114.62,114.88,114.59,114.87,816900.0,108.7857,109.0324,108.7572,109.0229,816900.0
2014-11-14 09:30:00,115.06,115.39,114.53,114.8,1428500.0,109.2033,109.5165,108.7002,108.9565,1428500.0
2014-11-14 09:35:00,114.79,115.0,114.11,114.13,1162200.0,108.947,109.1463,108.3016,108.3206,1162200.0
2014-11-14 09:40:00,114.13,114.44,113.35,113.55,1870100.0,108.3206,108.6148,107.5803,107.7701,1870100.0
2014-11-14 09:45:00,113.57,114.7,113.52,114.53,1283100.0,107.7891,108.8616,107.7416,108.7002,1283100.0
2014-11-14 09:50:00,114.49,115.39,114.0,115.0,1373300.0,108.6623,109.5165,108.1972,109.1463,1373300.0
2014-11-14 09:55:00,115.0,115.37,114.63,115.31,942900.0,109.1463,109.4975,108.7951,109.4405,942900.0
2014-11-14 10:00:00,115.27,115.31,114.88,115.01,599100.0,109.4026,109.4405,109.0324,109.1558,599100.0
2014-11-14 10:05:00,115.04,115.19,114.52,114.94,401300.0,109.1843,109.3266,108.6907,109.0894,401300.0
2014-11-14 10:10:00,114.94,114.99,114.62,114.8,288000.0,109.0894,109.1368,108.7857,108.9565,288000.0
2014-11-14 10:15:00,114.8,114.93,114.65,114.76,319300.0,108.9565,109.0799,108.8141,108.9185,319300.0
2014-11-14 10:20:00,114.77,114.77,114.32,114.4,490100.0,108.928,108.928,108.5009,108.5769,490100.0
2014-11-14 10:25:00,114.39,114.39,113.88,113.89,611700.0,108.5674,108.5674,108.0833,108.0928,611700.0
2014-11-14 10:30:00,113.89,114.6,113.85,114.55,544700.0,108.0928,108.7667,108.0548,108.7192,544700.0
2014-11-14 10:35:00,114.55,114.59,114.06,114.43,381400.0,108.7192,108.7572,108.2542,108.6053,381400.0
2014-11-14 10:40:00,114.4,114.4,114.12,114.32,219700.0,108.5769,108.5769,108.3111,108.5009,219700.0
2014-11-14 10:45:00,114.31,114.82,114.3,114.68,328800.0,108.4914,108.9755,108.4819,108.8426,328800.0
2014-11-14 10:50:00,114.72,114.78,114.54,114.58,262100.0,108.8806,108.9375,108.7097,108.7477,262100.0
2014-11-14 10:55:00,114.59,114.6,114.3,114.42,208300.0,108.7572,108.7667,108.4819,108.5958,208300.0
2014-11-14 11:00:00,114.45,115.0,114.36,114.85,532800.0,108.6243,109.1463,108.5389,109.0039,532800.0
2014-11-14 11:05:00,114.84,115.0,114.73,114.78,401900.0,108.9945,109.1463,108.8901,108.9375,401900.0
2014-11-14 11:10:00,114.74,115.0,114.74,114.99,319700.0,108.8995,109.1463,108.8995,109.1368,319700.0
2014-11-14 11:15:00,115.0,115.0,114.83,114.95,276400.0,109.1463,109.1463,108.985,109.0989,276400.0
2014-11-14 11:20:00,114.95,115.0,114.89,114.91,201400.0,109.0989,109.1463,109.0419,109.0609,201400.0
2014-11-14 11:25:00,114.9,114.98,114.82,114.89,267700.0,109.0514,109.1273,108.9755,109.0419,267700.0
2014-11-14 11:30:00,114.86,115.0,114.7,114.94,301700.0,109.0134,109.1463,108.8616,109.0894,301700.0
2014-11-14 11:35:00,114.94,115.0,114.92,114.98,153700.0,109.0894,109.1463,109.0704,109.1273,153700.0
2014-11-14 11:40:00,114.98,115.0,114.78,114.94,225700.0,109.1273,109.1463,108.9375,109.0894,225700.0
2014-11-14 11:45:00,114.93,114.97,114.8,114.93,127600.0,109.0799,109.1178,108.9565,109.0799,127600.0
2014-11-14 11:50:00,114.92,114.97,114.85,114.96,128300.0,109.0704,109.1178,109.0039,109.1083,128300.0
2014-11-14 11:55:00,114.96,114.97,114.85,114.91,107600.0,109.1083,109.1178,109.0039,109.0609,107600.0
2014-11-14 12:00:00,114.9,114.95,114.73,114.85,186900.0,109.0514,109.0989,108.8901,109.0039,186900.0
2014-11-14 12:05:00,114.85,114.94,114.82,114.84,108600.0,109.0039,109.0894,108.9755,108.9945,108600.0
2014-11-14 12:10:00,114.85,115.0,114.84,114.97,219500.0,109.0039,109.1463,108.9945,109.1178,219500.0
2014-11-14 12:15:00,114.99,115.29,114.7,114.8,1015500.0,109.1368,109.4215,108.8616,108.9565,1015500.0
2014-11-14 12:20:00,114.8,114.86,114.46,114.56,333300.0,108.9565,109.0134,108.6338,108.7287,333300.0
2014-11-14 12:25:00,114.6,114.79,114.57,114.7,204400.0,108.7667,108.947,108.7382,108.8616,204400.0
2014-11-14 12:30:00,114.69,114.77,114.62,114.75,112100.0,108.8521,108.928,108.7857,108.909,112100.0
2014-11-14 12:35:00,114.75,114.98,114.74,114.9,129700.0,108.909,109.1273,108.8995,109.0514,129700.0
2014-11-14 12:40:00,114.87,114.95,114.83,114.95,103300.0,109.0229,109.0989,108.985,109.0989,103300.0
2014-11-14 12:45:00,114.95,115.15,114.94,115.14,354800.0,109.0989,109.2887,109.0894,109.2792,354800.0
2014-11-14 12:50:00,115.14,115.15,115.05,115.09,273100.0,109.2792,109.2887,109.1938,109.2317,273100.0
2014-11-14 12:55:00,115.08,115.15,114.92,115.01,340600.0,109.2222,109.2887,109.0704,109.1558,340600.0
2014-11-14 13:00:00,115.0,115.15,114.95,115.14,214900.0,109.1463,109.2887,109.0989,109.2792,214900.0
2014-11-14 13:05:00,115.14,115.14,115.01,115.08,237400.0,109.2792,109.2792,109.1558,109.2222,237400.0
2014-11-14 13:10:00,115.08,115.1,115.02,115.07,187200.0,109.2222,109.2412,109.1653,109.2127,187200.0
2014-11-14 13:15:00,115.07,115.15,115.05,115.13,137300.0,109.2127,109.2887,109.1938,109.2697,137300.0
2014-11-14 13:20:00,115.13,115.15,115.09,115.11,219800.0,109.2697,109.2887,109.2317,109.2507,219800.0
2014-11-14 13:25:00,115.1,115.12,115.0,115.1,196100.0,109.2412,109.2602,109.1463,109.2412,196100.0
2014-11-14 13:30:00,115.12,115.15,115.1,115.14,258600.0,109.2602,109.2887,109.2412,109.2792,258600.0
2014-11-14 13:35:00,115.14,115.15,114.9,114.98,309400.0,109.2792,109.2887,109.0514,109.1273,309400.0
2014-11-14 13:40:00,114.98,114.99,114.92,114.92,129400.0,109.1273,109.1368,109.0704,109.0704,129400.0
2014-11-14 13:45:00,114.94,114.99,114.84,114.96,285800.0,109.0894,109.1368,108.9945,109.1083,285800.0
2014-11-14 13:50:00,114.97,114.97,114.93,114.96,104000.0,109.1178,109.1178,109.0799,109.1083,104000.0
2014-11-14 13:55:00,114.94,115.06,114.93,115.0,137400.0,109.0894,109.2033,109.0799,109.1463,137400.0
2014-11-14 14:00:00,115.0,115.01,114.92,115.01,137000.0,109.1463,109.1558,109.0704,109.1558,137000.0
2014-11-14 14:05:00,115.01,115.04,114.93,114.99,123500.0,109.1558,109.1843,109.0799,109.1368,123500.0
2014-11-14 14:10:00,114.99,115.0,114.94,114.99,190500.0,109.1368,109.1463,109.0894,109.1368,190500.0
2014-11-14 14:15:00,114.99,114.99,114.93,114.94,89400.0,109.1368,109.1368,109.0799,109.0894,89400.0
2014-11-14 14:20:00,114.94,114.99,114.93,114.96,97300.0,109.0894,109.1368,109.0799,109.1083,97300.0
2014-11-14 14:25:00,114.98,115.01,114.96,114.98,120000.0,109.1273,109.1558,109.1083,109.1273,120000.0
2014-11-14 14:30:00,114.98,115.01,114.92,114.95,159400.0,109.1273,109.1558,109.0704,109.0989,159400.0
2014-11-14 14:35:00,114.95,114.99,114.92,114.99,92400.0,109.0989,109.1368,109.0704,109.1368,92400.0
2014-11-14 14:40:00,114.98,115.02,114.96,114.99,158000.0,109.1273,109.1653,109.1083,109.1368,158000.0
2014-11-14 14:45:00,114.99,115.0,114.94,115.0,89800.0,109.1368,109.1463,109.0894,109.1463,89800.0
2014-11-14 14:50:00,115.0,115.1,114.98,115.06,208600.0,109.1463,109.2412,109.1273,109.2033,208600.0
2014-11-14 14:55:00,115.06,115.12,115.0,115.03,137600.0,109.2033,109.2602,109.1463,109.1748,137600.0
2014-11-14 15:00:00,115.03,115.08,115.0,115.03,147700.0,109.1748,109.2222,109.1463,109.1748,147700.0
2014-11-14 15:05:00,115.02,115.08,114.98,115.0,147900.0,109.1653,109.2222,109.1273,109.1463,147900.0
2014-11-14 15:10:00,115.0,115.07,114.99,115.07,94500.0,109.1463,109.2127,109.1368,109.2127,94500.0
2014-11-14 15:15:00,115.05,115.07,114.94,114.95,162300.0,109.1938,109.2127,109.0894,109.0989,162300.0
2014-11-14 15:20:00,114.97,115.05,114.96,115.05,182500.0,109.1178,109.1938,109.1083,109.1938,182500.0
2014-11-14 15:25:00,115.05,115.05,114.95,115.0,86900.0,109.1938,109.1938,109.0989,109.1463,86900.0
2014-11-14 15:30:00,115.0,115.05,114.99,115.04,143600.0,109.1463,109.1938,109.1368,109.1843,143600.0
2014-11-14 15:35:00,115.04,115.08,115.03,115.06,178600.0,109.1843,109.2222,109.1748,109.2033,178600.0
2014-11-14 15:40:00,115.07,115.07,114.97,114.98,238600.0,109.2127,109.2127,109.1178,109.1273,238600.0
2014-11-14 15:45:00,114.98,115.01,114.95,114.96,340600.0,109.1273,109.1558,109.0989,109.1083,340600.0
2014-11-14 15:50:00,114.97,115.04,114.96,115.0,464100.0,109.1178,109.1843,109.1083,109.1463,464100.0
2014-11-14 15:55:00,115.01,115.08,114.99,115.05,991400.0,109.1558,109.2222,109.1368,109.1938,991400.0
2014-11-17 09:30:00,115.44,115.63,114.7,114.96,1504200.0,109.5639,109.7442,108.8616,109.1083,1504200.0
2014-11-17 09:35:00,114.93,115.17,114.81,114.96,753200.0,109.0799,109.3077,108.966,109.1083,753200.0
2014-11-17 09:40:00,114.98,115.01,114.5,114.59,662100.0,109.1273,109.1558,108.6718,108.7572,662100.0
2014-11-17 09:45:00,114.57,114.71,114.22,114.64,641000.0,108.7382,108.8711,108.406,108.8046,641000.0
2014-11-17 09:50:00,114.6,114.82,114.35,114.57,323300.0,108.7667,108.9755,108.5294,108.7382,323300.0
2014-11-17 09:55:00,114.58,115.02,114.48,114.97,405000.0,108.7477,109.1653,108.6528,109.1178,405000.0
2014-11-17 10:00:00,114.9,115.0,114.82,114.95,390600.0,109.0514,109.1463,108.9755,109.0989,390600.0
2014-11-17 10:05:00,114.94,114.96,114.6,114.65,150800.0,109.0894,109.1083,108.7667,108.8141,150800.0
2014-11-17 10:10:00,114.69,114.84,114.6,114.78,118300.0,108.8521,108.9945,108.7667,108.9375,118300.0
2014-11-17 10:15:00,114.77,114.94,114.51,114.86,253900.0,108.928,109.0894,108.6813,109.0134,253900.0
2014-11-17 10:20:00,114.87,115.0,114.82,114.99,266600.0,109.0229,109.1463,108.9755,109.1368,266600.0
2014-11-17 10:25:00,115.0,115.1,114.73,114.75,539200.0,109.1463,109.2412,108.8901,108.909,539200.0
2014-11-17 10:30:00,114.76,114.87,114.62,114.79,268100.0,108.9185,109.0229,108.7857,108.947,268100.0
2014-11-17 10:35:00,114.81,114.93,114.7,114.9,157400.0,108.966,109.0799,108.8616,109.0514,157400.0
2014-11-17 10:40:00,114.89,115.0,114.8,114.91,174800.0,109.0419,109.1463,108.9565,109.0609,174800.0
2014-11-17 10:45:00,114.94,114.96,114.76,114.83,152000.0,109.0894,109.1083,108.9185,108.985,152000.0
2014-11-17 10:50:00,114.84,114.84,114.6,114.61,243500.0,108.9945,108.9945,108.7667,108.7762,243500.0
2014-11-17 10:55:00,114.61,114.78,114.6,114.64,201800.0,108.7762,108.9375,108.7667,108.8046,201800.0
2014-11-17 11:00:00,114.63,114.66,114.32,114.36,298300.0,108.7951,108.8236,108.5009,108.5389,298300.0
2014-11-17 11:05:00,114.35,114.6,114.26,114.34,267200.0,108.5294,108.7667,108.444,108.5199,267200.0
2014-11-17 11:10:00,114.35,114.35,113.66,113.7,972200.0,108.5294,108.5294,107.8745,107.9125,972200.0
2014-11-17 11:15:00,113.69,113.98,113.67,113.97,458800.0,107.903,108.1782,107.884,108.1687,458800.0
2014-11-17 11:20:00,113.97,114.23,113.93,114.18,379200.0,108.1687,108.4155,108.1308,108.368,379200.0
2014-11-17 11:25:00,114.19,114.24,113.76,113.88,331800.0,108.3775,108.425,107.9694,108.0833,331800.0
2014-11-17 11:30:00,113.86,113.88,113.41,113.45,533700.0,108.0643,108.0833,107.6372,107.6752,533700.0
2014-11-17 11:35:00,113.44,113.75,113.13,113.68,782700.0,107.6657,107.9599,107.3715,107.8935,782700.0
2014-11-17 11:40:00,113.68,113.77,113.52,113.57,319000.0,107.8935,107.9789,107.7416,107.7891,319000.0
2014-11-17 11:45:00,113.57,113.73,113.45,113.65,289100.0,107.7891,107.941,107.6752,107.865,289100.0
2014-11-17 11:50:00,113.72,114.03,113.51,113.99,251600.0,107.9315,108.2257,107.7322,108.1877,251600.0
2014-11-17 11:55:00,113.99,114.04,113.8,113.92,175200.0,108.1877,108.2352,108.0074,108.1213,175200.0
2014-11-17 12:00:00,113.93,114.09,113.73,113.79,226000.0,108.1308,108.2826,107.941,107.9979,226000.0
2014-11-17 12:05:00,113.75,113.78,113.45,113.46,264700.0,107.9599,107.9884,107.6752,107.6847,264700.0
2014-11-17 12:10:00,113.49,113.98,113.46,113.97,142600.0,107.7132,108.1782,107.6847,108.1687,142600.0
2014-11-17 12:15:00,113.97,114.06,113.87,113.87,233800.0,108.1687,108.2542,108.0738,108.0738,233800.0
2014-11-17 12:20:00,113.88,113.95,113.8,113.94,94600.0,108.0833,108.1498,108.0074,108.1403,94600.0
2014-11-17 12:25:00,113.92,114.38,113.91,114.38,351300.0,108.1213,108.5579,108.1118,108.5579,351300.0
2014-11-17 12:30:00,114.38,114.47,114.25,114.31,284500.0,108.5579,108.6433,108.4345,108.4914,284500.0
2014-11-17 12:35:00,114.34,114.45,114.25,114.25,158400.0,108.5199,108.6243,108.4345,108.4345,158400.0
2014-11-17 12:40:00,114.26,114.55,114.2,114.53,201200.0,108.444,108.7192,108.387,108.7002,201200.0
2014-11-17 12:45:00,114.53,114.7,114.48,114.7,161200.0,108.7002,108.8616,108.6528,108.8616,161200.0
2014-11-17 12:50:00,114.67,114.73,114.42,114.54,177300.0,108.8331,108.8901,108.5958,108.7097,177300.0
2014-11-17 12:55:00,114.53,114.54,114.21,114.21,106500.0,108.7002,108.7097,108.3965,108.3965,106500.0
2014-11-17 13:00:00,114.22,114.36,114.2,114.34,85300.0,108.406,108.5389,108.387,108.5199,85300.0
2014-11-17 13:05:00,114.35,114.37,114.22,114.32,62600.0,108.5294,108.5484,108.406,108.5009,62600.0
2014-11-17 13:10:00,114.33,114.45,114.26,114.37,87500.0,108.5104,108.6243,108.444,108.5484,87500.0
2014-11-17 13:15:00,114.38,114.5,114.3,114.38,120000.0,108.5579,108.6718,108.4819,108.5579,120000.0
2014-11-17 13:20:00,114.38,114.39,114.2,114.34,93400.0,108.5579,108.5674,108.387,108.5199,93400.0
2014-11-17 13:25:00,114.34,114.34,114.08,114.13,102200.0,108.5199,108.5199,108.2731,108.3206,102200.0
2014-11-17 13:30:00,114.12,114.25,114.12,114.14,89700.0,108.3111,108.4345,108.3111,108.3301,89700.0
2014-11-17 13:35:00,114.14,114.3,114.13,114.28,85600.0,108.3301,108.4819,108.3206,108.463,85600.0
2014-11-17 13:40:00,114.24,114.3,114.2,114.26,72900.0,108.425,108.4819,108.387,108.444,72900.0
2014-11-17 13:45:00,114.24,114.27,113.9,113.9,175400.0,108.425,108.4535,108.1023,108.1023,175400.0
2014-11-17 13:50:00,113.9,113.97,113.81,113.9,125000.0,108.1023,108.1687,108.0169,108.1023,125000.0
2014-11-17 13:55:00,113.89,113.93,113.68,113.7,160400.0,108.0928,108.1308,107.8935,107.9125,160400.0
2014-11-17 14:00:00,113.69,113.78,113.68,113.76,122500.0,107.903,107.9884,107.8935,107.9694,122500.0
2014-11-17 14:05:00,113.76,113.77,113.56,113.75,168500.0,107.9694,107.9789,107.7796,107.9599,168500.0
2014-11-17 14:10:00,113.75,113.87,113.71,113.71,121800.0,107.9599,108.0738,107.922,107.922,121800.0
2014-11-17 14:15:00,113.71,113.97,113.7,113.96,134300.0,107.922,108.1687,107.9125,108.1592,134300.0
2014-11-17 14:20:00,113.93,114.04,113.92,113.95,139300.0,108.1308,108.2352,108.1213,108.1498,139300.0
2014-11-17 14:25:00,113.96,114.06,113.96,114.02,93200.0,108.1592,108.2542,108.1592,108.2162,93200.0
2014-11-17 14:30:00,114.02,114.13,114.02,114.1,104900.0,108.2162,108.3206,108.2162,108.2921,104900.0
2014-11-17 14:35:00,114.1,114.18,114.05,114.06,144500.0,108.2921,108.368,108.2447,108.2542,144500.0
2014-11-17 14:40:00,114.1,114.1,113.9,113.96,124300.0,108.2921,108.2921,108.1023,108.1592,124300.0
2014-11-17 14:45:00,113.94,113.99,113.93,113.95,109500.0,108.1403,108.1877,108.1308,108.1498,109500.0
2014-11-17 14:50:00,113.94,114.1,113.94,114.04,127000.0,108.1403,108.2921,108.1403,108.2352,127000.0
2014-11-17 14:55:00,114.04,114.23,114.02,114.13,146000.0,108.2352,108.4155,108.2162,108.3206,146000.0
2014-11-17 15:00:00,114.11,114.17,114.01,114.05,104900.0,108.3016,108.3586,108.2067,108.2447,104900.0
2014-11-17 15:05:00,114.05,114.26,114.04,114.21,153400.0,108.2447,108.444,108.2352,108.3965,153400.0
2014-11-17 15:10:00,114.21,114.22,114.11,114.18,87000.0,108.3965,108.406,108.3016,108.368,87000.0
2014-11-17 15:15:00,114.18,114.19,114.01,114.03,127200.0,108.368,108.3775,108.2067,108.2257,127200.0
2014-11-17 15:20:00,114.03,114.14,114.02,114.04,114900.0,108.2257,108.3301,108.2162,108.2352,114900.0
2014-11-17 15:25:00,114.05,114.4,114.04,114.17,322300.0,108.2447,108.5769,108.2352,108.3586,322300.0
2014-11-17 15:30:00,114.16,114.3,114.15,114.25,134900.0,108.3491,108.4819,108.3396,108.4345,134900.0
2014-11-17 15:35:00,114.27,114.3,114.21,114.3,162000.0,108.4535,108.4819,108.3965,108.4819,162000.0
2014-11-17 15:40:00,114.3,114.32,114.2,114.2,185600.0,108.4819,108.5009,108.387,108.387,185600.0
2014-11-17 15:45:00,114.21,114.22,114.04,114.07,202100.0,108.3965,108.406,108.2352,108.2636,202100.0
2014-11-17 15:50:00,114.07,114.17,114.07,114.17,276600.0,108.2636,108.3586,108.2636,108.3586,276600.0
2014-11-17 15:55:00,114.17,114.25,114.0,114.12,406800.0,108.3586,108.4345,108.1972,108.3111,406800.0
2014-11-18 09:30:00,114.33,114.38,112.7,112.97,1819100.0,108.5104,108.5579,106.9634,107.2196,1819100.0
2014-11-18 09:35:00,113.0,113.61,112.85,113.53,1026300.0,107.2481,107.8271,107.1057,107.7511,1026300.0
2014-11-18 09:40:00,113.53,113.6,112.76,112.84,930500.0,107.7511,107.8176,107.0203,107.0963,930500.0
2014-11-18 09:45:00,112.88,113.17,112.75,112.94,717400.0,107.1342,107.4095,107.0108,107.1912,717400.0
2014-11-18 09:50:00,112.96,113.15,112.45,112.62,1041100.0,107.2101,107.3905,106.7261,106.8875,1041100.0
2014-11-18 09:55:00,112.59,112.75,112.03,112.17,1284000.0,106.859,107.0108,106.3275,106.4604,1284000.0
2014-11-18 10:00:00,112.16,112.29,111.75,112.22,1667700.0,106.4509,106.5743,106.0617,106.5078,1667700.0
2014-11-18 10:05:00,112.25,112.39,111.81,111.93,848100.0,106.5363,106.6692,106.1187,106.2326,848100.0
2014-11-18 10:10:00,111.91,111.94,111.45,111.82,1209900.0,106.2136,106.2421,105.777,106.1282,1209900.0
2014-11-18 10:15:00,111.8,111.84,111.27,111.27,1059300.0,106.1092,106.1472,105.6062,105.6062,1059300.0
2014-11-18 10:20:00,111.29,111.35,110.55,110.76,2220700.0,105.6252,105.6821,104.9228,105.1221,2220700.0
2014-11-18 10:25:00,110.74,111.16,110.41,111.02,1796100.0,105.1032,105.5018,104.7899,105.3689,1796100.0
2014-11-18 10:30:00,110.99,111.31,110.93,111.05,793000.0,105.3404,105.6441,105.2835,105.3974,793000.0
2014-11-18 10:35:00,111.04,111.18,110.76,110.87,747800.0,105.3879,105.5208,105.1221,105.2265,747800.0
2014-11-18 10:40:00,110.87,111.25,110.85,111.25,654400.0,105.2265,105.5872,105.2076,105.5872,654400.0
2014-11-18 10:45:00,111.24,111.25,110.78,110.87,520500.0,105.5777,105.5872,105.1411,105.2265,520500.0
2014-11-18 10:50:00,110.9,110.96,110.66,110.95,608600.0,105.255,105.312,105.0272,105.3025,608600.0
2014-11-18 10:55:00,110.96,111.48,110.88,111.44,719900.0,105.312,105.8055,105.236,105.7675,719900.0
2014-11-18 11:00:00,111.46,112.1,111.35,111.93,1198000.0,105.7865,106.3939,105.6821,106.2326,1198000.0
2014-11-18 11:05:00,111.93,112.18,111.76,111.86,989600.0,106.2326,106.4699,106.0712,106.1661,989600.0
2014-11-18 11:10:00,111.86,112.14,111.79,111.87,485000.0,106.1661,106.4319,106.0997,106.1756,485000.0
2014-11-18 11:15:00,111.9,111.97,111.6,111.62,317700.0,106.2041,106.2705,105.9194,105.9384,317700.0
2014-11-18 11:20:00,111.62,111.8,111.34,111.58,318100.0,105.9384,106.1092,105.6726,105.9004,318100.0
2014-11-18 11:25:00,111.59,111.84,111.59,111.7,184000.0,105.9099,106.1472,105.9099,106.0143,184000.0
2014-11-18 11:30:00,111.7,111.99,111.62,111.95,287900.0,106.0143,106.2895,105.9384,106.2516,287900.0
2014-11-18 11:35:00,111.98,112.0,111.8,111.86,210200.0,106.28,106.299,106.1092,106.1661,210200.0
2014-11-18 11:40:00,111.86,112.09,111.86,111.96,558300.0,106.1661,106.3844,106.1661,106.2611,558300.0
2014-11-18 11:45:00,112.0,112.07,111.81,111.83,226300.0,106.299,106.3655,106.1187,106.1377,226300.0
2014-11-18 11:50:00,111.81,111.85,111.73,111.78,187400.0,106.1187,106.1567,106.0428,106.0902,187400.0
2014-11-18 11:55:00,111.76,111.8,111.55,111.66,528300.0,106.0712,106.1092,105.8719,105.9763,528300.0
2014-11-18 12:00:00,111.6,111.8,111.59,111.63,241700.0,105.9194,106.1092,105.9099,105.9478,241700.0
2014-11-18 12:05:00,111.62,111.83,111.62,111.78,128300.0,105.9384,106.1377,105.9384,106.0902,128300.0
2014-11-18 12:10:00,111.78,112.12,111.71,112.05,299100.0,106.0902,106.4129,106.0238,106.3465,299100.0
2014-11-18 12:15:00,112.06,112.1,111.94,112.01,250700.0,106.356,106.3939,106.2421,106.3085,250700.0
2014-11-18 12:20:00,112.01,112.04,111.85,111.98,205300.0,106.3085,106.337,106.1567,106.28,205300.0
2014-11-18 12:25:00,111.97,112.04,111.95,112.02,172500.0,106.2705,106.337,106.2516,106.318,172500.0
2014-11-18 12:30:00,112.02,112.02,111.75,111.81,166100.0,106.318,106.318,106.0617,106.1187,166100.0
2014-11-18 12:35:00,111.84,111.87,111.75,111.85,120100.0,106.1472,106.1756,106.0617,106.1567,120100.0
2014-11-18 12:40:00,111.84,111.87,111.75,111.81,148100.0,106.1472,106.1756,106.0617,106.1187,148100.0
2014-11-18 12:45:00,111.83,111.84,111.63,111.8,282900.0,106.1377,106.1472,105.9478,106.1092,282900.0
2014-11-18 12:50:00,111.8,111.82,111.75,111.77,96500.0,106.1092,106.1282,106.0617,106.0807,96500.0
2014-11-18 12:55:00,111.78,111.95,111.64,111.9,192500.0,106.0902,106.2516,105.9573,106.2041,192500.0
2014-11-18 13:00:00,111.91,111.99,111.82,111.86,177000.0,106.2136,106.2895,106.1282,106.1661,177000.0
2014-11-18 13:05:00,111.86,111.95,111.85,111.89,115100.0,106.1661,106.2516,106.1567,106.1946,115100.0
2014-11-18 13:10:00,111.88,111.95,111.66,111.67,192900.0,106.1851,106.2516,105.9763,105.9858,192900.0
2014-11-18 13:15:00,111.69,111.74,111.57,111.62,197400.0,106.0048,106.0522,105.8909,105.9384,197400.0
2014-11-18 13:20:00,111.58,111.77,111.58,111.69,154800.0,105.9004,106.0807,105.9004,106.0048,154800.0
2014-11-18 13:25:00,111.71,111.75,111.57,111.7,167100.0,106.0238,106.0617,105.8909,106.0143,167100.0
2014-11-18 13:30:00,111.74,111.74,111.55,111.62,162900.0,106.0522,106.0522,105.8719,105.9384,162900.0
2014-11-18 13:35:00,111.65,111.75,111.6,111.65,178200.0,105.9668,106.0617,105.9194,105.9668,178200.0
2014-11-18 13:40:00,111.65,111.67,111.32,111.4,481600.0,105.9668,105.9858,105.6536,105.7296,481600.0
2014-11-18 13:45:00,111.39,111.47,111.3,111.46,221200.0,105.7201,105.796,105.6346,105.7865,221200.0
2014-11-18 13:50:00,111.45,111.49,111.34,111.41,133200.0,105.777,105.815,105.6726,105.739,133200.0
2014-11-18 13:55:00,111.41,111.47,111.35,111.36,191100.0,105.739,105.796,105.6821,105.6916,191100.0
2014-11-18 14:00:00,111.36,111.64,111.36,111.58,182700.0,105.6916,105.9573,105.6916,105.9004,182700.0
2014-11-18 14:05:00,111.62,111.65,111.34,111.53,203200.0,105.9384,105.9668,105.6726,105.8529,203200.0
2014-11-18 14:10:00,111.53,111.58,111.4,111.55,159900.0,105.8529,105.9004,105.7296,105.8719,159900.0
2014-11-18 14:15:00,111.54,111.55,111.5,111.52,122800.0,105.8624,105.8719,105.8245,105.8434,122800.0
2014-11-18 14:20:00,111.51,111.55,111.41,111.47,113100.0,105.834,105.8719,105.739,105.796,113100.0
2014-11-18 14:25:00,111.48,111.79,111.46,111.78,289600.0,105.8055,106.0997,105.7865,106.0902,289600.0
2014-11-18 14:30:00,111.79,111.79,111.56,111.61,134400.0,106.0997,106.0997,105.8814,105.9289,134400.0
2014-11-18 14:35:00,111.63,111.75,111.52,111.6,595000.0,105.9478,106.0617,105.8434,105.9194,595000.0
2014-11-18 14:40:00,111.58,111.59,111.43,111.54,207900.0,105.9004,105.9099,105.758,105.8624,207900.0
2014-11-18 14:45:00,111.53,111.55,111.5,111.52,101200.0,105.8529,105.8719,105.8245,105.8434,101200.0
2014-11-18 14:50:00,111.52,111.59,111.39,111.49,206100.0,105.8434,105.9099,105.7201,105.815,206100.0
2014-11-18 14:55:00,111.47,111.55,111.4,111.4,203900.0,105.796,105.8719,105.7296,105.7296,203900.0
2014-11-18 15:00:00,111.4,111.48,111.37,111.47,142700.0,105.7296,105.8055,105.7011,105.796,142700.0
2014-11-18 15:05:00,111.47,111.53,111.41,111.49,228200.0,105.796,105.8529,105.739,105.815,228200.0
2014-11-18 15:10:00,111.49,111.49,111.15,111.24,496200.0,105.815,105.815,105.4923,105.5777,496200.0
2014-11-18 15:15:00,111.26,111.55,111.23,111.49,312000.0,105.5967,105.8719,105.5682,105.815,312000.0
2014-11-18 15:20:00,111.5,111.57,111.46,111.48,221800.0,105.8245,105.8909,105.7865,105.8055,221800.0
2014-11-18 15:25:00,111.48,111.52,111.37,111.45,170900.0,105.8055,105.8434,105.7011,105.777,170900.0
2014-11-18 15:30:00,111.45,111.47,111.27,111.37,193800.0,105.777,105.796,105.6062,105.7011,193800.0
2014-11-18 15:35:00,111.37,111.4,110.68,110.91,894200.0,105.7011,105.7296,105.0462,105.2645,894200.0
2014-11-18 15:40:00,110.92,111.17,110.92,111.07,392200.0,105.274,105.5113,105.274,105.4164,392200.0
2014-11-18 15:45:00,111.07,111.2,111.0,111.17,376600.0,105.4164,105.5397,105.3499,105.5113,376600.0
2014-11-18 15:50:00,111.17,111.18,110.94,111.03,440400.0,105.5113,105.5208,105.293,105.3784,440400.0
2014-11-18 15:55:00,111.04,111.05,110.77,110.88,829900.0,105.3879,105.3974,105.1316,105.236,829900.0
2014-11-19 09:30:00,109.83,110.21,108.36,108.43,3194700.0,104.2395,104.6001,102.8443,102.9107,3194700.0
2014-11-19 09:35:00,108.42,108.7,107.82,108.32,2712000.0,102.9012,103.167,102.3318,102.8063,2712000.0
2014-11-19 09:40:00,108.33,108.62,108.06,108.58,1642900.0,102.8158,103.0911,102.5596,103.0531,1642900.0
2014-11-19 09:45:00,108.6,108.88,108.13,108.7,1241000.0,103.0721,103.3378,102.626,103.167,1241000.0
2014-11-19 09:50:00,108.65,108.72,108.18,108.3,812300.0,103.1195,103.186,102.6735,102.7874,812300.0
2014-11-19 09:55:00,108.3,108.43,107.67,108.04,1418600.0,102.7874,102.9107,102.1894,102.5406,1418600.0
2014-11-19 10:00:00,108.04,108.2,107.57,107.75,973800.0,102.5406,102.6924,102.0945,102.2653,973800.0
2014-11-19 10:05:00,107.75,108.3,107.7,108.18,1053400.0,102.2653,102.7874,102.2179,102.6735,1053400.0
2014-11-19 10:10:00,108.19,108.41,108.0,108.19,721100.0,102.683,102.8918,102.5026,102.683,721100.0
2014-11-19 10:15:00,108.23,108.45,107.92,108.39,672100.0,102.7209,102.9297,102.4267,102.8728,672100.0
2014-11-19 10:20:00,108.43,108.57,108.25,108.3,673500.0,102.9107,103.0436,102.7399,102.7874,673500.0
2014-11-19 10:25:00,108.3,108.47,108.07,108.13,394800.0,102.7874,102.9487,102.5691,102.626,394800.0
2014-11-19 10:30:00,108.14,108.44,108.13,108.16,330600.0,102.6355,102.9202,102.626,102.6545,330600.0
2014-11-19 10:35:00,108.16,108.24,107.3,107.45,984300.0,102.6545,102.7304,101.8383,101.9806,984300.0
2014-11-19 10:40:00,107.38,107.76,107.3,107.6,771200.0,101.9142,102.2748,101.8383,102.123,771200.0
2014-11-19 10:45:00,107.69,107.85,107.44,107.47,585400.0,102.2084,102.3603,101.9711,101.9996,585400.0
2014-11-19 10:50:00,107.46,107.9,107.39,107.8,475300.0,101.9901,102.4077,101.9237,102.3128,475300.0
2014-11-19 10:55:00,107.75,108.07,107.74,107.91,529900.0,102.2653,102.5691,102.2559,102.4172,529900.0
2014-11-19 11:00:00,107.95,107.98,107.52,107.58,359100.0,102.4552,102.4836,102.0471,102.104,359100.0
2014-11-19 11:05:00,107.63,107.77,107.22,107.75,579200.0,102.1515,102.2843,101.7623,102.2653,579200.0
2014-11-19 11:10:00,107.74,107.83,107.5,107.79,353800.0,102.2559,102.3413,102.0281,102.3033,353800.0
2014-11-19 11:15:00,107.79,108.24,107.78,108.14,621700.0,102.3033,102.7304,102.2938,102.6355,621700.0
2014-11-19 11:20:00,108.14,108.36,107.94,108.32,479000.0,102.6355,102.8443,102.4457,102.8063,479000.0
2014-11-19 11:25:00,108.33,108.48,108.19,108.38,654500.0,102.8158,102.9582,102.683,102.8633,654500.0
2014-11-19 11:30:00,108.39,109.1,108.38,108.99,1084800.0,102.8728,103.5466,102.8633,103.4422,1084800.0
2014-11-19 11:35:00,108.99,109.12,108.73,108.85,620500.0,103.4422,103.5656,103.1955,103.3094,620500.0
2014-11-19 11:40:00,108.84,109.17,108.75,108.96,524200.0,103.2999,103.6131,103.2144,103.4138,524200.0
2014-11-19 11:45:00,108.97,109.45,108.95,109.24,632300.0,103.4232,103.8788,103.4043,103.6795,632300.0
2014-11-19 11:50:00,109.28,109.39,109.07,109.14,394900.0,103.7175,103.8219,103.5182,103.5846,394900.0
2014-11-19 11:55:00,109.14,109.65,109.09,109.64,496300.0,103.5846,104.0686,103.5371,104.0591,496300.0
2014-11-19 12:00:00,109.65,109.94,109.63,109.84,681800.0,104.0686,104.3439,104.0497,104.249,681800.0
2014-11-19 12:05:00,109.85,110.37,109.73,110.33,743500.0,104.2585,104.752,104.1446,104.714,743500.0
2014-11-19 12:10:00,110.33,110.37,109.94,110.08,507700.0,104.714,104.752,104.3439,104.4767,507700.0
2014-11-19 12:15:00,110.09,110.68,110.01,110.49,769800.0,104.4862,105.0462,104.4103,104.8659,769800.0
2014-11-19 12:20:00,110.49,110.65,110.22,110.22,466800.0,104.8659,105.0177,104.6096,104.6096,466800.0
2014-11-19 12:25:00,110.23,110.41,109.92,109.97,470500.0,104.6191,104.7899,104.3249,104.3723,470500.0
2014-11-19 12:30:00,109.97,110.07,109.83,109.98,247900.0,104.3723,104.4673,104.2395,104.3818,247900.0
2014-11-19 12:35:00,109.98,110.05,109.57,109.65,376800.0,104.3818,104.4483,103.9927,104.0686,376800.0
2014-11-19 12:40:00,109.65,109.85,109.5,109.84,392400.0,104.0686,104.2585,103.9263,104.249,392400.0
2014-11-19 12:45:00,109.85,110.03,109.8,109.98,289400.0,104.2585,104.4293,104.211,104.3818,289400.0
2014-11-19 12:50:00,110.0,110.03,109.81,109.98,207100.0,104.4008,104.4293,104.2205,104.3818,207100.0
2014-11-19 12:55:00,109.99,110.18,109.96,110.14,247900.0,104.3913,104.5717,104.3629,104.5337,247900.0
2014-11-19 13:00:00,110.14,110.48,110.12,110.39,338100.0,104.5337,104.8564,104.5147,104.771,338100.0
2014-11-19 13:05:00,110.39,110.53,110.14,110.24,289400.0,104.771,104.9038,104.5337,104.6286,289400.0
2014-11-19 13:10:00,110.23,110.24,110.03,110.04,173400.0,104.6191,104.6286,104.4293,104.4388,173400.0
2014-11-19 13:15:00,110.05,110.25,110.04,110.18,191200.0,104.4483,104.6381,104.4388,104.5717,191200.0
2014-11-19 13:20:00,110.18,110.21,109.89,109.97,242400.0,104.5717,104.6001,104.2964,104.3723,242400.0
2014-11-19 13:25:00,109.98,110.04,109.87,109.94,125200.0,104.3818,104.4388,104.2774,104.3439,125200.0
2014-11-19 13:30:00,109.92,110.05,109.91,110.0,125500.0,104.3249,104.4483,104.3154,104.4008,125500.0
2014-11-19 13:35:00,110.0,110.25,109.98,110.22,228000.0,104.4008,104.6381,104.3818,104.6096,228000.0
2014-11-19 13:40:00,110.2,110.35,110.02,110.11,171400.0,104.5906,104.733,104.4198,104.5052,171400.0
2014-11-19 13:45:00,110.11,110.16,109.75,109.75,202500.0,104.5052,104.5527,104.1635,104.1635,202500.0
2014-11-19 13:50:00,109.79,110.0,109.75,109.98,153900.0,104.2015,104.4008,104.1635,104.3818,153900.0
2014-11-19 13:55:00,109.98,110.0,109.9,109.99,82000.0,104.3818,104.4008,104.3059,104.3913,82000.0
2014-11-19 14:00:00,110.0,110.25,109.95,110.14,399600.0,104.4008,104.6381,104.3534,104.5337,399600.0
2014-11-19 14:05:00,110.14,110.15,109.85,110.05,204800.0,104.5337,104.5432,104.2585,104.4483,204800.0
2014-11-19 14:10:00,110.04,110.16,109.7,109.74,189500.0,104.4388,104.5527,104.1161,104.1541,189500.0
2014-11-19 14:15:00,109.75,110.02,109.71,110.02,161800.0,104.1635,104.4198,104.1256,104.4198,161800.0
2014-11-19 14:20:00,110.01,110.02,109.62,109.63,207200.0,104.4103,104.4198,104.0402,104.0497,207200.0
2014-11-19 14:25:00,109.62,109.77,109.59,109.68,188500.0,104.0402,104.1825,104.0117,104.0971,188500.0
2014-11-19 14:30:00,109.7,109.9,109.67,109.81,129300.0,104.1161,104.3059,104.0876,104.2205,129300.0
2014-11-19 14:35:00,109.81,110.03,109.65,109.98,214700.0,104.2205,104.4293,104.0686,104.3818,214700.0
2014-11-19 14:40:00,109.98,110.02,109.87,109.95,184500.0,104.3818,104.4198,104.2774,104.3534,184500.0
2014-11-19 14:45:00,109.95,109.95,109.66,109.81,252400.0,104.3534,104.3534,104.0781,104.2205,252400.0
2014-11-19 14:50:00,109.81,110.0,109.68,109.94,163700.0,104.2205,104.4008,104.0971,104.3439,163700.0
2014-11-19 14:55:00,109.95,110.02,109.87,109.96,180000.0,104.3534,104.4198,104.2774,104.3629,180000.0
2014-11-19 15:00:00,109.97,110.0,109.54,109.63,249600.0,104.3723,104.4008,103.9642,104.0497,249600.0
2014-11-19 15:05:00,109.61,109.73,108.58,108.58,651000.0,104.0307,104.1446,103.0531,103.0531,651000.0
2014-11-19 15:10:00,108.57,108.89,107.99,108.04,813800.0,103.0436,103.3473,102.4931,102.5406,813800.0
2014-11-19 15:15:00,108.03,108.23,107.77,108.17,824600.0,102.5311,102.7209,102.2843,102.664,824600.0
2014-11-19 15:20:00,108.19,108.48,108.0,108.47,468300.0,102.683,102.9582,102.5026,102.9487,468300.0
2014-11-19 15:25:00,108.47,108.47,108.09,108.11,290800.0,102.9487,102.9487,102.588,102.607,290800.0
2014-11-19 15:30:00,108.11,108.74,108.1,108.64,357400.0,102.607,103.205,102.5975,103.11,357400.0
2014-11-19 15:35:00,108.65,108.8,108.46,108.66,301000.0,103.1195,103.2619,102.9392,103.129,301000.0
2014-11-19 15:40:00,108.66,108.66,108.13,108.26,348500.0,103.129,103.129,102.626,102.7494,348500.0
2014-11-19 15:45:00,108.28,108.45,108.22,108.33,294900.0,102.7684,102.9297,102.7114,102.8158,294900.0
2014-11-19 15:50:00,108.33,108.6,108.32,108.58,375700.0,102.8158,103.0721,102.8063,103.0531,375700.0
2014-11-19 15:55:00,108.59,108.75,108.41,108.56,775100.0,103.0626,103.2144,102.8918,103.0341,775100.0
2014-11-20 09:30:00,107.81,108.81,107.35,107.65,1361300.0,102.3223,103.2714,101.8857,102.1704,1361300.0
2014-11-20 09:35:00,107.57,108.24,107.38,107.97,801900.0,102.0945,102.7304,101.9142,102.4741,801900.0
2014-11-20 09:40:00,107.94,108.34,107.26,107.57,834300.0,102.4457,102.8253,101.8003,102.0945,834300.0
2014-11-20 09:45:00,107.56,108.45,107.5,108.16,662300.0,102.085,102.9297,102.0281,102.6545,662300.0
2014-11-20 09:50:00,108.17,109.57,108.16,109.3,1267600.0,102.664,103.9927,102.6545,103.7364,1267600.0
2014-11-20 09:55:00,109.3,110.36,109.2,110.2,1163200.0,103.7364,104.7425,103.6415,104.5906,1163200.0
2014-11-20 10:00:00,110.19,110.75,110.12,110.53,1360100.0,104.5811,105.1126,104.5147,104.9038,1360100.0
2014-11-20 10:05:00,110.51,111.25,110.23,111.08,1584700.0,104.8849,105.5872,104.6191,105.4258,1584700.0
2014-11-20 10:10:00,111.08,111.25,110.68,110.73,1085600.0,105.4258,105.5872,105.0462,105.0937,1085600.0
2014-11-20 10:15:00,110.76,110.98,110.68,110.92,562300.0,105.1221,105.3309,105.0462,105.274,562300.0
2014-11-20 10:20:00,110.9,110.94,110.54,110.76,484900.0,105.255,105.293,104.9133,105.1221,484900.0
2014-11-20 10:25:00,110.75,111.02,110.63,110.84,568700.0,105.1126,105.3689,104.9988,105.1981,568700.0
2014-11-20 10:30:00,110.82,111.81,110.8,111.77,1291200.0,105.1791,106.1187,105.1601,106.0807,1291200.0
2014-11-20 10:35:00,111.77,111.89,111.56,111.66,751000.0,106.0807,106.1946,105.8814,105.9763,751000.0
2014-11-20 10:40:00,111.69,111.94,111.58,111.75,729900.0,106.0048,106.2421,105.9004,106.0617,729900.0
2014-11-20 10:45:00,111.78,112.39,111.76,112.33,1140800.0,106.0902,106.6692,106.0712,106.6122,1140800.0
2014-11-20 10:50:00,112.33,112.43,111.86,112.11,818500.0,106.6122,106.7071,106.1661,106.4034,818500.0
2014-11-20 10:55:00,112.09,112.11,111.65,111.8,611200.0,106.3844,106.4034,105.9668,106.1092,611200.0
2014-11-20 11:00:00,111.8,112.24,111.8,112.24,505600.0,106.1092,106.5268,106.1092,106.5268,505600.0
2014-11-20 11:05:00,112.2,112.44,112.06,112.17,562400.0,106.4888,106.7166,106.356,106.4604,562400.0
2014-11-20 11:10:00,112.2,112.26,112.0,112.07,309800.0,106.4888,106.5458,106.299,106.3655,309800.0
2014-11-20 11:15:00,112.1,112.1,111.85,111.87,341200.0,106.3939,106.3939,106.1567,106.1756,341200.0
2014-11-20 11:20:00,111.89,111.89,111.62,111.79,521000.0,106.1946,106.1946,105.9384,106.0997,521000.0
2014-11-20 11:25:00,111.8,111.88,111.6,111.6,286700.0,106.1092,106.1851,105.9194,105.9194,286700.0
2014-11-20 11:30:00,111.61,111.69,111.36,111.5,467000.0,105.9289,106.0048,105.6916,105.8245,467000.0
2014-11-20 11:35:00,111.49,111.75,111.48,111.7,319300.0,105.815,106.0617,105.8055,106.0143,319300.0
2014-11-20 11:40:00,111.7,111.73,111.05,111.18,443400.0,106.0143,106.0428,105.3974,105.5208,443400.0
2014-11-20 11:45:00,111.16,111.45,111.16,111.38,312400.0,105.5018,105.777,105.5018,105.7106,312400.0
2014-11-20 11:50:00,111.39,111.44,111.23,111.42,187300.0,105.7201,105.7675,105.5682,105.7485,187300.0
2014-11-20 11:55:00,111.42,111.44,111.25,111.37,258700.0,105.7485,105.7675,105.5872,105.7011,258700.0
2014-11-20 12:00:00,111.38,111.38,111.05,111.09,243700.0,105.7106,105.7106,105.3974,105.4353,243700.0
2014-11-20 12:05:00,111.09,111.39,111.01,111.3,308200.0,105.4353,105.7201,105.3594,105.6346,308200.0
2014-11-20 12:10:00,111.3,111.7,111.26,111.63,320500.0,105.6346,106.0143,105.5967,105.9478,320500.0
2014-11-20 12:15:00,111.63,111.68,111.52,111.63,154500.0,105.9478,105.9953,105.8434,105.9478,154500.0
2014-11-20 12:20:00,111.62,111.62,111.43,111.5,109200.0,105.9384,105.9384,105.758,105.8245,109200.0
2014-11-20 12:25:00,111.5,111.63,111.4,111.42,123100.0,105.8245,105.9478,105.7296,105.7485,123100.0
2014-11-20 12:30:00,111.42,111.6,111.39,111.58,172400.0,105.7485,105.9194,105.7201,105.9004,172400.0
2014-11-20 12:35:00,111.57,111.6,111.4,111.42,136500.0,105.8909,105.9194,105.7296,105.7485,136500.0
2014-11-20 12:40:00,111.41,111.45,111.11,111.18,250700.0,105.739,105.777,105.4543,105.5208,250700.0
2014-11-20 12:45:00,111.21,111.31,111.17,111.22,120100.0,105.5492,105.6441,105.5113,105.5587,120100.0
2014-11-20 12:50:00,111.2,111.37,111.11,111.3,213900.0,105.5397,105.7011,105.4543,105.6346,213900.0
2014-11-20 12:55:00,111.3,111.39,111.29,111.37,96700.0,105.6346,105.7201,105.6252,105.7011,96700.0
2014-11-20 13:00:00,111.39,111.72,111.37,111.58,213200.0,105.7201,106.0333,105.7011,105.9004,213200.0
2014-11-20 13:05:00,111.59,111.75,111.56,111.61,195000.0,105.9099,106.0617,105.8814,105.9289,195000.0
2014-11-20 13:10:00,111.63,111.63,111.35,111.43,149200.0,105.9478,105.9478,105.6821,105.758,149200.0
2014-11-20 13:15:00,111.43,111.49,111.4,111.44,95200.0,105.758,105.815,105.7296,105.7675,95200.0
2014-11-20 13:20:00,111.44,111.46,111.21,111.29,161300.0,105.7675,105.7865,105.5492,105.6252,161300.0
2014-11-20 13:25:00,111.26,111.39,111.22,111.25,136700.0,105.5967,105.7201,105.5587,105.5872,136700.0
2014-11-20 13:30:00,111.26,111.32,111.15,111.31,120600.0,105.5967,105.6536,105.4923,105.6441,120600.0
2014-11-20 13:35:00,111.3,111.55,111.3,111.45,223600.0,105.6346,105.8719,105.6346,105.777,223600.0
2014-11-20 13:40:00,111.45,111.46,111.25,111.28,81000.0,105.777,105.7865,105.5872,105.6157,81000.0
2014-11-20 13:45:00,111.26,111.26,111.12,111.15,144400.0,105.5967,105.5967,105.4638,105.4923,144400.0
2014-11-20 13:50:00,111.15,111.15,110.85,110.95,350700.0,105.4923,105.4923,105.2076,105.3025,350700.0
2014-11-20 13:55:00,110.95,111.09,110.92,111.06,159800.0,105.3025,105.4353,105.274,105.4069,159800.0
2014-11-20 14:00:00,111.07,111.08,110.97,110.98,105400.0,105.4164,105.4258,105.3214,105.3309,105400.0
2014-11-20 14:05:00,110.99,111.0,110.55,110.6,482700.0,105.3404,105.3499,104.9228,104.9703,482700.0
2014-11-20 14:10:00,110.6,110.82,110.56,110.76,211600.0,104.9703,105.1791,104.9323,105.1221,211600.0
2014-11-20 14:15:00,110.76,110.99,110.73,110.9,177200.0,105.1221,105.3404,105.0937,105.255,177200.0
2014-11-20 14:20:00,110.92,110.94,110.55,110.64,204800.0,105.274,105.293,104.9228,105.0082,204800.0
2014-11-20 14:25:00,110.65,110.73,110.56,110.64,144500.0,105.0177,105.0937,104.9323,105.0082,144500.0
2014-11-20 14:30:00,110.64,110.88,110.54,110.63,188500.0,105.0082,105.236,104.9133,104.9988,188500.0
2014-11-20 14:35:00,110.63,110.72,110.33,110.44,443200.0,104.9988,105.0842,104.714,104.8184,443200.0
2014-11-20 14:40:00,110.44,110.45,110.05,110.35,492400.0,104.8184,104.8279,104.4483,104.733,492400.0
2014-11-20 14:45:00,110.37,110.52,110.2,110.28,222000.0,104.752,104.8943,104.5906,104.6666,222000.0
2014-11-20 14:50:00,110.28,110.57,110.27,110.51,158100.0,104.6666,104.9418,104.6571,104.8849,158100.0
2014-11-20 14:55:00,110.5,110.74,110.42,110.42,280500.0,104.8754,105.1032,104.7994,104.7994,280500.0
2014-11-20 15:00:00,110.42,110.46,110.21,110.37,196900.0,104.7994,104.8374,104.6001,104.752,196900.0
2014-11-20 15:05:00,110.39,110.44,110.28,110.44,324200.0,104.771,104.8184,104.6666,104.8184,324200.0
2014-11-20 15:10:00,110.44,110.49,110.35,110.37,121100.0,104.8184,104.8659,104.733,104.752,121100.0
2014-11-20 15:15:00,110.39,110.43,110.28,110.43,129600.0,104.771,104.8089,104.6666,104.8089,129600.0
2014-11-20 15:20:00,110.43,110.71,110.32,110.65,246900.0,104.8089,105.0747,104.7045,105.0177,246900.0
2014-11-20 15:25:00,110.65,110.99,110.58,110.92,406400.0,105.0177,105.3404,104.9513,105.274,406400.0
2014-11-20 15:30:00,110.91,110.94,110.74,110.84,227900.0,105.2645,105.293,105.1032,105.1981,227900.0
2014-11-20 15:35:00,110.83,110.84,110.65,110.72,293700.0,105.1886,105.1981,105.0177,105.0842,293700.0
2014-11-20 15:40:00,110.73,110.81,110.59,110.71,235500.0,105.0937,105.1696,104.9608,105.0747,235500.0
2014-11-20 15:45:00,110.72,110.74,110.32,110.36,407600.0,105.0842,105.1032,104.7045,104.7425,407600.0
2014-11-20 15:50:00,110.37,110.52,110.0,110.05,684300.0,104.752,104.8943,104.4008,104.4483,684300.0
2014-11-20 15:55:00,110.05,110.06,109.62,109.82,1031100.0,104.4483,104.4578,104.0402,104.23,1031100.0
2014-11-21 09:30:00,113.21,113.5,112.35,112.38,1980700.0,107.4474,107.7227,106.6312,106.6597,1980700.0
2014-11-21 09:35:00,112.39,112.61,111.7,111.88,1162100.0,106.6692,106.878,106.0143,106.1851,1162100.0
2014-11-21 09:40:00,111.85,112.01,111.28,111.98,1342900.0,106.1567,106.3085,105.6157,106.28,1342900.0
2014-11-21 09:45:00,111.98,112.0,111.55,111.73,612200.0,106.28,106.299,105.8719,106.0428,612200.0
2014-11-21 09:50:00,111.75,112.34,111.73,112.15,827600.0,106.0617,106.6217,106.0428,106.4414,827600.0
2014-11-21 09:55:00,112.15,112.16,111.7,112.12,523700.0,106.4414,106.4509,106.0143,106.4129,523700.0
2014-11-21 10:00:00,112.11,112.15,111.79,111.83,435800.0,106.4034,106.4414,106.0997,106.1377,435800.0
2014-11-21 10:05:00,111.83,111.84,111.25,111.45,626100.0,106.1377,106.1472,105.5872,105.777,626100.0
2014-11-21 10:10:00,111.45,111.49,111.03,111.41,696000.0,105.777,105.815,105.3784,105.739,696000.0
2014-11-21 10:15:00,111.41,111.6,110.87,110.99,673800.0,105.739,105.9194,105.2265,105.3404,673800.0
2014-11-21 10:20:00,110.97,111.37,110.81,111.37,377800.0,105.3214,105.7011,105.1696,105.7011,377800.0
2014-11-21 10:25:00,111.37,111.49,111.01,111.02,338100.0,105.7011,105.815,105.3594,105.3689,338100.0
2014-11-21 10:30:00,111.06,111.42,110.9,111.37,310300.0,105.4069,105.7485,105.255,105.7011,310300.0
2014-11-21 10:35:00,111.4,111.5,111.16,111.38,252900.0,105.7296,105.8245,105.5018,105.7106,252900.0
2014-11-21 10:40:00,111.37,111.38,111.03,111.24,203400.0,105.7011,105.7106,105.3784,105.5777,203400.0
2014-11-21 10:45:00,111.24,111.32,111.0,111.09,412100.0,105.5777,105.6536,105.3499,105.4353,412100.0
2014-11-21 10:50:00,111.09,111.16,110.54,110.69,525200.0,105.4353,105.5018,104.9133,105.0557,525200.0
2014-11-21 10:55:00,110.69,110.78,110.43,110.68,446500.0,105.0557,105.1411,104.8089,105.0462,446500.0
2014-11-21 11:00:00,110.67,110.94,110.55,110.91,278700.0,105.0367,105.293,104.9228,105.2645,278700.0
2014-11-21 11:05:00,110.94,111.0,110.61,110.93,254000.0,105.293,105.3499,104.9798,105.2835,254000.0
2014-11-21 11:10:00,110.93,111.36,110.88,111.2,342300.0,105.2835,105.6916,105.236,105.5397,342300.0
2014-11-21 11:15:00,111.2,111.29,111.07,111.22,149200.0,105.5397,105.6252,105.4164,105.5587,149200.0
2014-11-21 11:20:00,111.22,111.45,111.15,111.37,244600.0,105.5587,105.777,105.4923,105.7011,244600.0
2014-11-21 11:25:00,111.35,111.4,111.13,111.3,175700.0,105.6821,105.7296,105.4733,105.6346,175700.0
2014-11-21 11:30:00,111.29,111.45,111.25,111.26,166800.0,105.6252,105.777,105.5872,105.5967,166800.0
2014-11-21 11:35:00,111.26,111.26,110.8,110.87,253500.0,105.5967,105.5967,105.1601,105.2265,253500.0
2014-11-21 11:40:00,110.9,111.15,110.89,111.09,111600.0,105.255,105.4923,105.2455,105.4353,111600.0
2014-11-21 11:45:00,111.08,111.3,111.06,111.2,107700.0,105.4258,105.6346,105.4069,105.5397,107700.0
2014-11-21 11:50:00,111.21,111.23,111.07,111.15,124600.0,105.5492,105.5682,105.4164,105.4923,124600.0
2014-11-21 11:55:00,111.15,111.22,111.09,111.13,157400.0,105.4923,105.5587,105.4353,105.4733,157400.0
2014-11-21 12:00:00,111.15,111.34,111.03,111.29,136200.0,105.4923,105.6726,105.3784,105.6252,136200.0
2014-11-21 12:05:00,111.3,111.48,111.24,111.46,235500.0,105.6346,105.8055,105.5777,105.7865,235500.0
2014-11-21 12:10:00,111.45,111.89,111.43,111.75,497600.0,105.777,106.1946,105.758,106.0617,497600.0
2014-11-21 12:15:00,111.75,111.82,111.6,111.63,199100.0,106.0617,106.1282,105.9194,105.9478,199100.0
2014-11-21 12:20:00,111.61,111.61,111.32,111.53,201300.0,105.9289,105.9289,105.6536,105.8529,201300.0
2014-11-21 12:25:00,111.51,111.62,111.25,111.25,135100.0,105.834,105.9384,105.5872,105.5872,135100.0
2014-11-21 12:30:00,111.26,111.5,111.25,111.34,136800.0,105.5967,105.8245,105.5872,105.6726,136800.0
2014-11-21 12:35:00,111.32,111.73,111.29,111.59,176100.0,105.6536,106.0428,105.6252,105.9099,176100.0
2014-11-21 12:40:00,111.59,111.69,111.55,111.64,136900.0,105.9099,106.0048,105.8719,105.9573,136900.0
2014-11-21 12:45:00,111.63,111.88,111.6,111.68,258400.0,105.9478,106.1851,105.9194,105.9953,258400.0
2014-11-21 12:50:00,111.68,111.79,111.63,111.7,112400.0,105.9953,106.0997,105.9478,106.0143,112400.0
2014-11-21 12:55:00,111.72,111.72,111.4,111.46,150300.0,106.0333,106.0333,105.7296,105.7865,150300.0
2014-11-21 13:00:00,111.48,111.6,111.47,111.55,114200.0,105.8055,105.9194,105.796,105.8719,114200.0
2014-11-21 13:05:00,111.55,111.76,111.54,111.74,122600.0,105.8719,106.0712,105.8624,106.0522,122600.0
2014-11-21 13:10:00,111.74,111.75,111.57,111.59,100400.0,106.0522,106.0617,105.8909,105.9099,100400.0
2014-11-21 13:15:00,111.59,111.62,111.45,111.52,108600.0,105.9099,105.9384,105.777,105.8434,108600.0
2014-11-21 13:20:00,111.53,111.69,111.52,111.63,90400.0,105.8529,106.0048,105.8434,105.9478,90400.0
2014-11-21 13:25:00,111.64,111.64,111.13,111.17,240900.0,105.9573,105.9573,105.4733,105.5113,240900.0
2014-11-21 13:30:00,111.19,111.21,110.83,111.18,302900.0,105.5302,105.5492,105.1886,105.5208,302900.0
2014-11-21 13:35:00,111.17,111.18,111.01,111.07,152400.0,105.5113,105.5208,105.3594,105.4164,152400.0
2014-11-21 13:40:00,111.07,111.1,110.92,110.95,121900.0,105.4164,105.4448,105.274,105.3025,121900.0
2014-11-21 13:45:00,110.95,111.21,110.94,111.19,163000.0,105.3025,105.5492,105.293,105.5302,163000.0
2014-11-21 13:50:00,111.16,111.38,111.11,111.35,157800.0,105.5018,105.7106,105.4543,105.6821,157800.0
2014-11-21 13:55:00,111.32,111.44,111.22,111.32,133800.0,105.6536,105.7675,105.5587,105.6536,133800.0
2014-11-21 14:00:00,111.33,111.46,111.32,111.37,109600.0,105.6631,105.7865,105.6536,105.7011,109600.0
2014-11-21 14:05:00,111.38,111.39,111.22,111.29,100600.0,105.7106,105.7201,105.5587,105.6252,100600.0
2014-11-21 14:10:00,111.29,111.32,111.19,111.22,96500.0,105.6252,105.6536,105.5302,105.5587,96500.0
2014-11-21 14:15:00,111.23,111.43,111.21,111.4,85600.0,105.5682,105.758,105.5492,105.7296,85600.0
2014-11-21 14:20:00,111.41,111.45,111.22,111.23,81300.0,105.739,105.777,105.5587,105.5682,81300.0
2014-11-21 14:25:00,111.23,111.24,111.01,111.16,143900.0,105.5682,105.5777,105.3594,105.5018,143900.0
2014-11-21 14:30:00,111.16,111.27,110.95,111.26,224600.0,105.5018,105.6062,105.3025,105.5967,224600.0
2014-11-21 14:35:00,111.26,111.35,111.12,111.25,124900.0,105.5967,105.6821,105.4638,105.5872,124900.0
2014-11-21 14:40:00,111.24,111.39,111.17,111.3,103000.0,105.5777,105.7201,105.5113,105.6346,103000.0
2014-11-21 14:45:00,111.29,111.36,111.22,111.29,85100.0,105.6252,105.6916,105.5587,105.6252,85100.0
2014-11-21 14:50:00,111.3,111.36,111.23,111.31,89100.0,105.6346,105.6916,105.5682,105.6441,89100.0
2014-11-21 14:55:00,111.31,111.37,111.25,111.26,73400.0,105.6441,105.7011,105.5872,105.5967,73400.0
2014-11-21 15:00:00,111.27,111.4,111.26,111.34,108400.0,105.6062,105.7296,105.5967,105.6726,108400.0
2014-11-21 15:05:00,111.32,111.41,111.3,111.33,85000.0,105.6536,105.739,105.6346,105.6631,85000.0
2014-11-21 15:10:00,111.33,111.42,111.3,111.4,155600.0,105.6631,105.7485,105.6346,105.7296,155600.0
2014-11-21 15:15:00,111.41,111.42,111.33,111.34,93200.0,105.739,105.7485,105.6631,105.6726,93200.0
2014-11-21 15:20:00,111.34,111.41,110.72,110.74,497300.0,105.6726,105.739,105.0842,105.1032,497300.0
2014-11-21 15:25:00,110.74,111.15,110.73,111.13,286600.0,105.1032,105.4923,105.0937,105.4733,286600.0
2014-11-21 15:30:00,111.13,111.14,111.0,111.01,206000.0,105.4733,105.4828,105.3499,105.3594,206000.0
2014-11-21 15:35:00,111.03,111.04,110.8,110.82,249000.0,105.3784,105.3879,105.1601,105.1791,249000.0
2014-11-21 15:40:00,110.83,110.92,110.7,110.89,318700.0,105.1886,105.274,105.0652,105.2455,318700.0
2014-11-21 15:45:00,110.89,110.91,110.66,110.72,338500.0,105.2455,105.2645,105.0272,105.0842,338500.0
2014-11-21 15:50:00,110.74,110.87,110.56,110.71,609300.0,105.1032,105.2265,104.9323,105.0747,609300.0
2014-11-21 15:55:00,110.71,110.77,110.6,110.73,718800.0,105.0747,105.1316,104.9703,105.0937,718800.0
2014-11-24 09:30:00,112.0,112.73,111.77,112.7,1378000.0,106.299,106.9919,106.0807,106.9634,1378000.0
2014-11-24 09:35:00,112.67,112.72,112.1,112.15,638500.0,106.9349,106.9824,106.3939,106.4414,638500.0
2014-11-24 09:40:00,112.15,112.4,111.92,112.15,551200.0,106.4414,106.6787,106.2231,106.4414,551200.0
2014-11-24 09:45:00,112.14,112.19,111.8,112.03,420100.0,106.4319,106.4793,106.1092,106.3275,420100.0
2014-11-24 09:50:00,111.99,112.3,111.82,112.02,429200.0,106.2895,106.5837,106.1282,106.318,429200.0
2014-11-24 09:55:00,112.04,112.22,111.96,112.1,236200.0,106.337,106.5078,106.2611,106.3939,236200.0
2014-11-24 10:00:00,112.08,112.12,111.55,111.92,435600.0,106.3749,106.4129,105.8719,106.2231,435600.0
2014-11-24 10:05:00,111.92,112.09,111.83,112.04,241900.0,106.2231,106.3844,106.1377,106.337,241900.0
2014-11-24 10:10:00,112.02,112.19,111.92,112.07,299200.0,106.318,106.4793,106.2231,106.3655,299200.0
2014-11-24 10:15:00,112.09,112.09,111.88,111.99,122300.0,106.3844,106.3844,106.1851,106.2895,122300.0
2014-11-24 10:20:00,111.99,112.6,111.93,112.52,623200.0,106.2895,106.8685,106.2326,106.7925,623200.0
2014-11-24 10:25:00,112.57,112.95,112.57,112.73,588700.0,106.84,107.2007,106.84,106.9919,588700.0
2014-11-24 10:30:00,112.72,112.84,112.6,112.63,190900.0,106.9824,107.0963,106.8685,106.8969,190900.0
2014-11-24 10:35:00,112.63,112.67,112.36,112.4,214600.0,106.8969,106.9349,106.6407,106.6787,214600.0
2014-11-24 10:40:00,112.42,112.69,112.25,112.37,341100.0,106.6976,106.9539,106.5363,106.6502,341100.0
2014-11-24 10:45:00,112.37,112.37,112.12,112.24,245400.0,106.6502,106.6502,106.4129,106.5268,245400.0
2014-11-24 10:50:00,112.23,112.53,112.1,112.47,244800.0,106.5173,106.802,106.3939,106.7451,244800.0
2014-11-24 10:55:00,112.47,112.55,112.4,112.46,154800.0,106.7451,106.821,106.6787,106.7356,154800.0
2014-11-24 11:00:00,112.47,112.54,112.29,112.38,185200.0,106.7451,106.8115,106.5743,106.6597,185200.0
2014-11-24 11:05:00,112.37,112.37,112.25,112.34,133300.0,106.6502,106.6502,106.5363,106.6217,133300.0
2014-11-24 11:10:00,112.34,112.42,112.24,112.4,110100.0,106.6217,106.6976,106.5268,106.6787,110100.0
2014-11-24 11:15:00,112.41,112.55,112.4,112.44,141300.0,106.6881,106.821,106.6787,106.7166,141300.0
2014-11-24 11:20:00,112.45,112.47,112.3,112.4,127800.0,106.7261,106.7451,106.5837,106.6787,127800.0
2014-11-24 11:25:00,112.35,112.38,112.21,112.22,81700.0,106.6312,106.6597,106.4983,106.5078,81700.0
2014-11-24 11:30:00,112.23,112.4,112.22,112.36,103800.0,106.5173,106.6787,106.5078,106.6407,103800.0
2014-11-24 11:35:00,112.35,112.36,112.23,112.24,86200.0,106.6312,106.6407,106.5173,106.5268,86200.0
2014-11-24 11:40:00,112.23,112.25,112.12,112.2,116100.0,106.5173,106.5363,106.4129,106.4888,116100.0
2014-11-24 11:45:00,112.18,112.26,112.1,112.16,83900.0,106.4699,106.5458,106.3939,106.4509,83900.0
2014-11-24 11:50:00,112.16,112.24,112.13,112.2,93300.0,106.4509,106.5268,106.4224,106.4888,93300.0
2014-11-24 11:55:00,112.2,112.2,112.13,112.16,49100.0,106.4888,106.4888,106.4224,106.4509,49100.0
2014-11-24 12:00:00,112.17,112.35,112.15,112.25,93600.0,106.4604,106.6312,106.4414,106.5363,93600.0
2014-11-24 12:05:00,112.24,112.25,112.15,112.22,76400.0,106.5268,106.5363,106.4414,106.5078,76400.0
2014-11-24 12:10:00,112.22,112.26,112.15,112.22,69400.0,106.5078,106.5458,106.4414,106.5078,69400.0
2014-11-24 12:15:00,112.23,112.24,112.15,112.18,97100.0,106.5173,106.5268,106.4414,106.4699,97100.0
2014-11-24 12:20:00,112.18,112.25,112.17,112.23,65900.0,106.4699,106.5363,106.4604,106.5173,65900.0
2014-11-24 12:25:00,112.23,112.24,112.17,112.19,44100.0,106.5173,106.5268,106.4604,106.4793,44100.0
2014-11-24 12:30:00,112.2,112.2,111.86,111.89,246100.0,106.4888,106.4888,106.1661,106.1946,246100.0
2014-11-24 12:35:00,111.91,111.95,111.75,111.8,202700.0,106.2136,106.2516,106.0617,106.1092,202700.0
2014-11-24 12:40:00,111.8,111.99,111.78,111.94,106000.0,106.1092,106.2895,106.0902,106.2421,106000.0
2014-11-24 12:45:00,111.96,111.99,111.85,111.88,100700.0,106.2611,106.2895,106.1567,106.1851,100700.0
2014-11-24 12:50:00,111.86,111.92,111.83,111.89,71300.0,106.1661,106.2231,106.1377,106.1946,71300.0
2014-11-24 12:55:00,111.88,111.95,111.82,111.95,136600.0,106.1851,106.2516,106.1282,106.2516,136600.0
2014-11-24 13:00:00,111.94,111.94,111.86,111.89,78300.0,106.2421,106.2421,106.1661,106.1946,78300.0
2014-11-24 13:05:00,111.9,111.93,111.85,111.92,43200.0,106.2041,106.2326,106.1567,106.2231,43200.0
2014-11-24 13:10:00,111.91,111.96,111.85,111.88,91000.0,106.2136,106.2611,106.1567,106.1851,91000.0
2014-11-24 13:15:00,111.87,111.93,111.85,111.88,128300.0,106.1756,106.2326,106.1567,106.1851,128300.0
2014-11-24 13:20:00,111.88,111.93,111.8,111.86,104900.0,106.1851,106.2326,106.1092,106.1661,104900.0
2014-11-24 13:25:00,111.86,111.92,111.82,111.83,72300.0,106.1661,106.2231,106.1282,106.1377,72300.0
2014-11-24 13:30:00,111.83,111.91,111.8,111.91,101400.0,106.1377,106.2136,106.1092,106.2136,101400.0
2014-11-24 13:35:00,111.91,112.0,111.88,111.94,119400.0,106.2136,106.299,106.1851,106.2421,119400.0
2014-11-24 13:40:00,111.94,112.16,111.94,112.09,169800.0,106.2421,106.4509,106.2421,106.3844,169800.0
2014-11-24 13:45:00,112.09,112.15,112.06,112.09,102100.0,106.3844,106.4414,106.356,106.3844,102100.0
2014-11-24 13:50:00,112.08,112.11,111.92,112.02,143100.0,106.3749,106.4034,106.2231,106.318,143100.0
2014-11-24 13:55:00,112.02,112.18,111.95,112.18,105300.0,106.318,106.4699,106.2516,106.4699,105300.0
2014-11-24 14:00:00,112.18,112.19,112.11,112.12,88100.0,106.4699,106.4793,106.4034,106.4129,88100.0
2014-11-24 14:05:00,112.13,112.25,112.12,112.25,133400.0,106.4224,106.5363,106.4129,106.5363,133400.0
2014-11-24 14:10:00,112.24,112.28,112.21,112.28,72700.0,106.5268,106.5648,106.4983,106.5648,72700.0
2014-11-24 14:15:00,112.28,112.46,112.24,112.43,236100.0,106.5648,106.7356,106.5268,106.7071,236100.0
2014-11-24 14:20:00,112.43,112.56,112.39,112.48,220700.0,106.7071,106.8305,106.6692,106.7546,220700.0
2014-11-24 14:25:00,112.48,112.49,112.31,112.36,131900.0,106.7546,106.7641,106.5932,106.6407,131900.0
2014-11-24 14:30:00,112.38,112.53,112.3,112.48,212100.0,106.6597,106.802,106.5837,106.7546,212100.0
2014-11-24 14:35:00,112.47,112.48,112.37,112.43,116600.0,106.7451,106.7546,106.6502,106.7071,116600.0
2014-11-24 14:40:00,112.43,112.52,112.41,112.48,136800.0,106.7071,106.7925,106.6881,106.7546,136800.0
2014-11-24 14:45:00,112.48,112.55,112.47,112.52,138600.0,106.7546,106.821,106.7451,106.7925,138600.0
2014-11-24 14:50:00,112.54,112.74,112.42,112.7,430200.0,106.8115,107.0013,106.6976,106.9634,430200.0
2014-11-24 14:55:00,112.71,112.75,112.58,112.63,229600.0,106.9729,107.0108,106.8495,106.8969,229600.0
2014-11-24 15:00:00,112.63,112.66,112.56,112.57,142700.0,106.8969,106.9254,106.8305,106.84,142700.0
2014-11-24 15:05:00,112.56,112.59,112.5,112.56,121100.0,106.8305,106.859,106.7736,106.8305,121100.0
2014-11-24 15:10:00,112.56,112.65,112.55,112.6,124400.0,106.8305,106.9159,106.821,106.8685,124400.0
2014-11-24 15:15:00,112.6,112.61,112.42,112.45,137600.0,106.8685,106.878,106.6976,106.7261,137600.0
2014-11-24 15:20:00,112.44,112.52,112.33,112.36,135900.0,106.7166,106.7925,106.6122,106.6407,135900.0
2014-11-24 15:25:00,112.36,112.49,112.35,112.47,109200.0,106.6407,106.7641,106.6312,106.7451,109200.0
2014-11-24 15:30:00,112.48,112.65,112.47,112.63,168400.0,106.7546,106.9159,106.7451,106.8969,168400.0
2014-11-24 15:35:00,112.64,113.25,112.63,113.17,854200.0,106.9064,107.4854,106.8969,107.4095,854200.0
2014-11-24 15:40:00,113.17,113.33,113.07,113.28,492000.0,107.4095,107.5613,107.3146,107.5139,492000.0
2014-11-24 15:45:00,113.26,113.58,113.25,113.41,772700.0,107.4949,107.7986,107.4854,107.6372,772700.0
2014-11-24 15:50:00,113.4,113.8,113.4,113.8,778100.0,107.6278,108.0074,107.6278,108.0074,778100.0
2014-11-24 15:55:00,113.8,113.93,113.69,113.91,1042600.0,108.0074,108.1308,107.903,108.1118,1042600.0
2014-11-25 09:30:00,114.94,115.17,114.4,114.51,1620300.0,109.0894,109.3077,108.5769,108.6813,1620300.0
2014-11-25 09:35:00,114.45,114.95,114.41,114.69,760600.0,108.6243,109.0989,108.5863,108.8521,760600.0
2014-11-25 09:40:00,114.65,114.68,114.25,114.49,610100.0,108.8141,108.8426,108.4345,108.6623,610100.0
2014-11-25 09:45:00,114.5,114.7,114.44,114.55,377600.0,108.6718,108.8616,108.6148,108.7192,377600.0
2014-11-25 09:50:00,114.55,114.87,114.55,114.65,450400.0,108.7192,109.0229,108.7192,108.8141,450400.0
2014-11-25 09:55:00,114.65,114.74,114.35,114.41,382600.0,108.8141,108.8995,108.5294,108.5863,382600.0
2014-11-25 10:00:00,114.41,114.42,113.63,113.67,750400.0,108.5863,108.5958,107.846,107.884,750400.0
2014-11-25 10:05:00,113.63,113.92,113.52,113.82,562000.0,107.846,108.1213,107.7416,108.0264,562000.0
2014-11-25 10:10:00,113.82,114.4,113.81,114.29,520200.0,108.0264,108.5769,108.0169,108.4725,520200.0
2014-11-25 10:15:00,114.28,114.38,114.08,114.15,340400.0,108.463,108.5579,108.2731,108.3396,340400.0
2014-11-25 10:20:00,114.13,114.33,114.08,114.11,194100.0,108.3206,108.5104,108.2731,108.3016,194100.0
2014-11-25 10:25:00,114.11,114.45,114.1,114.41,207100.0,108.3016,108.6243,108.2921,108.5863,207100.0
2014-11-25 10:30:00,114.41,114.47,114.2,114.22,174800.0,108.5863,108.6433,108.387,108.406,174800.0
2014-11-25 10:35:00,114.24,114.29,114.1,114.22,125000.0,108.425,108.4725,108.2921,108.406,125000.0
2014-11-25 10:40:00,114.21,114.35,114.08,114.19,147500.0,108.3965,108.5294,108.2731,108.3775,147500.0
2014-11-25 10:45:00,114.19,114.2,114.05,114.19,157100.0,108.3775,108.387,108.2447,108.3775,157100.0
2014-11-25 10:50:00,114.15,114.2,113.9,113.97,195000.0,108.3396,108.387,108.1023,108.1687,195000.0
2014-11-25 10:55:00,113.97,114.04,113.82,114.02,214600.0,108.1687,108.2352,108.0264,108.2162,214600.0
2014-11-25 11:00:00,114.01,114.09,113.89,113.99,137400.0,108.2067,108.2826,108.0928,108.1877,137400.0
2014-11-25 11:05:00,113.99,114.08,113.96,114.05,124300.0,108.1877,108.2731,108.1592,108.2447,124300.0
2014-11-25 11:10:00,114.07,114.35,114.02,114.32,196400.0,108.2636,108.5294,108.2162,108.5009,196400.0
2014-11-25 11:15:00,114.33,114.33,114.07,114.21,188700.0,108.5104,108.5104,108.2636,108.3965,188700.0
2014-11-25 11:20:00,114.21,114.22,114.11,114.14,98800.0,108.3965,108.406,108.3016,108.3301,98800.0
2014-11-25 11:25:00,114.14,114.19,114.07,114.11,107800.0,108.3301,108.3775,108.2636,108.3016,107800.0
2014-11-25 11:30:00,114.1,114.33,114.08,114.32,196200.0,108.2921,108.5104,108.2731,108.5009,196200.0
2014-11-25 11:35:00,114.33,114.46,114.29,114.41,192600.0,108.5104,108.6338,108.4725,108.5863,192600.0
2014-11-25 11:40:00,114.4,114.45,114.23,114.23,116200.0,108.5769,108.6243,108.4155,108.4155,116200.0
2014-11-25 11:45:00,114.23,114.68,114.23,114.68,207900.0,108.4155,108.8426,108.4155,108.8426,207900.0
2014-11-25 11:50:00,114.67,114.68,114.57,114.62,111000.0,108.8331,108.8426,108.7382,108.7857,111000.0
2014-11-25 11:55:00,114.63,114.88,114.57,114.7,306200.0,108.7951,109.0324,108.7382,108.8616,306200.0
2014-11-25 12:00:00,114.7,114.83,114.67,114.8,110000.0,108.8616,108.985,108.8331,108.9565,110000.0
2014-11-25 12:05:00,114.78,114.84,114.65,114.72,133800.0,108.9375,108.9945,108.8141,108.8806,133800.0
2014-11-25 12:10:00,114.7,114.74,114.65,114.66,121800.0,108.8616,108.8995,108.8141,108.8236,121800.0
2014-11-25 12:15:00,114.67,114.68,114.5,114.51,118500.0,108.8331,108.8426,108.6718,108.6813,118500.0
2014-11-25 12:20:00,114.51,114.74,114.5,114.69,95800.0,108.6813,108.8995,108.6718,108.8521,95800.0
2014-11-25 12:25:00,114.69,114.82,114.69,114.73,99600.0,108.8521,108.9755,108.8521,108.8901,99600.0
2014-11-25 12:30:00,114.73,114.8,114.57,114.64,105700.0,108.8901,108.9565,108.7382,108.8046,105700.0
2014-11-25 12:35:00,114.62,114.73,114.5,114.59,80300.0,108.7857,108.8901,108.6718,108.7572,80300.0
2014-11-25 12:40:00,114.59,114.72,114.52,114.71,75400.0,108.7572,108.8806,108.6907,108.8711,75400.0
2014-11-25 12:45:00,114.72,114.72,114.4,114.42,90700.0,108.8806,108.8806,108.5769,108.5958,90700.0
2014-11-25 12:50:00,114.41,114.42,114.12,114.27,173700.0,108.5863,108.5958,108.3111,108.4535,173700.0
2014-11-25 12:55:00,114.28,114.28,114.11,114.15,137000.0,108.463,108.463,108.3016,108.3396,137000.0
2014-11-25 13:00:00,114.17,114.27,114.04,114.19,175800.0,108.3586,108.4535,108.2352,108.3775,175800.0
2014-11-25 13:05:00,114.19,114.23,114.11,114.2,77700.0,108.3775,108.4155,108.3016,108.387,77700.0
2014-11-25 13:10:00,114.17,114.35,114.16,114.33,119900.0,108.3586,108.5294,108.3491,108.5104,119900.0
2014-11-25 13:15:00,114.34,114.45,114.25,114.39,119500.0,108.5199,108.6243,108.4345,108.5674,119500.0
2014-11-25 13:20:00,114.39,114.41,114.26,114.33,49700.0,108.5674,108.5863,108.444,108.5104,49700.0
2014-11-25 13:25:00,114.35,114.37,114.25,114.26,59800.0,108.5294,108.5484,108.4345,108.444,59800.0
2014-11-25 13:30:00,114.29,114.29,114.1,114.15,67600.0,108.4725,108.4725,108.2921,108.3396,67600.0
2014-11-25 13:35:00,114.17,114.19,114.1,114.15,64000.0,108.3586,108.3775,108.2921,108.3396,64000.0
2014-11-25 13:40:00,114.15,114.41,114.13,114.35,102900.0,108.3396,108.5863,108.3206,108.5294,102900.0
2014-11-25 13:45:00,114.36,114.4,114.23,114.25,52500.0,108.5389,108.5769,108.4155,108.4345,52500.0
2014-11-25 13:50:00,114.25,114.29,114.2,114.26,45000.0,108.4345,108.4725,108.387,108.444,45000.0
2014-11-25 13:55:00,114.26,114.32,114.2,114.24,45600.0,108.444,108.5009,108.387,108.425,45600.0
2014-11-25 14:00:00,114.21,114.24,114.15,114.21,40800.0,108.3965,108.425,108.3396,108.3965,40800.0
2014-11-25 14:05:00,114.21,114.27,114.02,114.1,87000.0,108.3965,108.4535,108.2162,108.2921,87000.0
2014-11-25 14:10:00,114.1,114.16,114.06,114.13,78000.0,108.2921,108.3491,108.2542,108.3206,78000.0
2014-11-25 14:15:00,114.15,114.24,114.1,114.11,70000.0,108.3396,108.425,108.2921,108.3016,70000.0
2014-11-25 14:20:00,114.1,114.19,114.05,114.06,54800.0,108.2921,108.3775,108.2447,108.2542,54800.0
2014-11-25 14:25:00,114.05,114.06,113.67,113.71,403400.0,108.2447,108.2542,107.884,107.922,403400.0
2014-11-25 14:30:00,113.71,113.75,113.55,113.69,316000.0,107.922,107.9599,107.7701,107.903,316000.0
2014-11-25 14:35:00,113.69,113.82,113.59,113.61,129200.0,107.903,108.0264,107.8081,107.8271,129200.0
2014-11-25 14:40:00,113.63,113.67,113.3,113.33,258500.0,107.846,107.884,107.5328,107.5613,258500.0
2014-11-25 14:45:00,113.34,113.34,112.8,112.84,540900.0,107.5708,107.5708,107.0583,107.0963,540900.0
2014-11-25 14:50:00,112.85,112.97,112.52,112.68,538800.0,107.1057,107.2196,106.7925,106.9444,538800.0
2014-11-25 14:55:00,112.68,112.69,112.33,112.66,567300.0,106.9444,106.9539,106.6122,106.9254,567300.0
2014-11-25 15:00:00,112.65,112.88,112.58,112.85,449900.0,106.9159,107.1342,106.8495,107.1057,449900.0
2014-11-25 15:05:00,112.88,112.88,112.54,112.77,212500.0,107.1342,107.1342,106.8115,107.0298,212500.0
2014-11-25 15:10:00,112.77,113.0,112.7,112.97,235700.0,107.0298,107.2481,106.9634,107.2196,235700.0
2014-11-25 15:15:00,112.96,113.19,112.96,113.15,276000.0,107.2101,107.4284,107.2101,107.3905,276000.0
2014-11-25 15:20:00,113.15,113.17,112.91,113.08,208800.0,107.3905,107.4095,107.1627,107.324,208800.0
2014-11-25 15:25:00,113.05,113.1,112.8,112.84,178500.0,107.2956,107.343,107.0583,107.0963,178500.0
2014-11-25 15:30:00,112.84,113.01,112.83,112.95,120700.0,107.0963,107.2576,107.0868,107.2007,120700.0
2014-11-25 15:35:00,112.95,113.0,112.7,112.82,198000.0,107.2007,107.2481,106.9634,107.0773,198000.0
2014-11-25 15:40:00,112.8,113.06,112.8,113.02,204000.0,107.0583,107.3051,107.0583,107.2671,204000.0
2014-11-25 15:45:00,113.03,113.2,113.01,113.08,252500.0,107.2766,107.4379,107.2576,107.324,252500.0
2014-11-25 15:50:00,113.09,113.22,113.05,113.15,256600.0,107.3335,107.4569,107.2956,107.3905,256600.0
2014-11-25 15:55:00,113.15,113.24,113.05,113.18,588200.0,107.3905,107.4759,107.2956,107.419,588200.0
2014-11-26 09:30:00,113.33,113.47,112.85,113.37,557400.0,107.5613,107.6942,107.1057,107.5993,557400.0
2014-11-26 09:35:00,113.35,113.38,112.83,112.99,361300.0,107.5803,107.6088,107.0868,107.2386,361300.0
2014-11-26 09:40:00,112.98,113.02,112.75,112.96,297700.0,107.2291,107.2671,107.0108,107.2101,297700.0
2014-11-26 09:45:00,112.97,113.3,112.79,113.06,302000.0,107.2196,107.5328,107.0488,107.3051,302000.0
2014-11-26 09:50:00,113.04,113.1,112.8,113.06,210700.0,107.2861,107.343,107.0583,107.3051,210700.0
2014-11-26 09:55:00,113.07,113.07,112.81,112.9,128300.0,107.3146,107.3146,107.0678,107.1532,128300.0
2014-11-26 10:00:00,112.87,112.9,112.56,112.63,317500.0,107.1247,107.1532,106.8305,106.8969,317500.0
2014-11-26 10:05:00,112.65,113.07,112.56,113.06,251700.0,106.9159,107.3146,106.8305,107.3051,251700.0
2014-11-26 10:10:00,113.04,113.08,112.67,112.77,210400.0,107.2861,107.324,106.9349,107.0298,210400.0
2014-11-26 10:15:00,112.77,112.9,112.66,112.9,97900.0,107.0298,107.1532,106.9254,107.1532,97900.0
2014-11-26 10:20:00,112.9,113.08,112.79,112.98,156000.0,107.1532,107.324,107.0488,107.2291,156000.0
2014-11-26 10:25:00,112.98,113.06,112.91,112.95,130300.0,107.2291,107.3051,107.1627,107.2007,130300.0
2014-11-26 10:30:00,112.95,113.03,112.85,113.0,86000.0,107.2007,107.2766,107.1057,107.2481,86000.0
2014-11-26 10:35:00,113.01,113.01,112.91,112.94,75100.0,107.2576,107.2576,107.1627,107.1912,75100.0
2014-11-26 10:40:00,112.95,113.4,112.87,113.28,232300.0,107.2007,107.6278,107.1247,107.5139,232300.0
2014-11-26 10:45:00,113.29,113.7,113.22,113.56,249500.0,107.5234,107.9125,107.4569,107.7796,249500.0
2014-11-26 10:50:00,113.55,113.74,113.46,113.46,221100.0,107.7701,107.9504,107.6847,107.6847,221100.0
2014-11-26 10:55:00,113.46,113.51,113.14,113.24,147400.0,107.6847,107.7322,107.381,107.4759,147400.0
2014-11-26 11:00:00,113.25,113.36,113.12,113.29,123300.0,107.4854,107.5898,107.362,107.5234,123300.0
2014-11-26 11:05:00,113.28,113.29,112.94,113.12,167600.0,107.5139,107.5234,107.1912,107.362,167600.0
2014-11-26 11:10:00,113.11,113.24,113.07,113.18,58900.0,107.3525,107.4759,107.3146,107.419,58900.0
2014-11-26 11:15:00,113.2,113.29,113.12,113.16,67000.0,107.4379,107.5234,107.362,107.4,67000.0
2014-11-26 11:20:00,113.14,113.25,113.12,113.25,59400.0,107.381,107.4854,107.362,107.4854,59400.0
2014-11-26 11:25:00,113.25,113.33,113.19,113.27,72300.0,107.4854,107.5613,107.4284,107.5044,72300.0
2014-11-26 11:30:00,113.25,113.58,113.25,113.44,161100.0,107.4854,107.7986,107.4854,107.6657,161100.0
2014-11-26 11:35:00,113.47,113.58,113.29,113.37,112900.0,107.6942,107.7986,107.5234,107.5993,112900.0
2014-11-26 11:40:00,113.36,113.38,113.24,113.35,69400.0,107.5898,107.6088,107.4759,107.5803,69400.0
2014-11-26 11:45:00,113.33,113.49,113.3,113.35,50600.0,107.5613,107.7132,107.5328,107.5803,50600.0
2014-11-26 11:50:00,113.37,113.41,113.28,113.38,53300.0,107.5993,107.6372,107.5139,107.6088,53300.0
2014-11-26 11:55:00,113.37,113.4,113.16,113.18,122000.0,107.5993,107.6278,107.4,107.419,122000.0
2014-11-26 12:00:00,113.16,113.16,112.85,112.95,300900.0,107.4,107.4,107.1057,107.2007,300900.0
2014-11-26 12:05:00,112.98,113.07,112.95,112.96,79000.0,107.2291,107.3146,107.2007,107.2101,79000.0
2014-11-26 12:10:00,112.99,112.99,112.77,112.83,120100.0,107.2386,107.2386,107.0298,107.0868,120100.0
2014-11-26 12:15:00,112.82,112.92,112.78,112.86,86300.0,107.0773,107.1722,107.0393,107.1152,86300.0
2014-11-26 12:20:00,112.88,112.9,112.84,112.87,80400.0,107.1342,107.1532,107.0963,107.1247,80400.0
2014-11-26 12:25:00,112.87,113.01,112.85,112.9,110500.0,107.1247,107.2576,107.1057,107.1532,110500.0
2014-11-26 12:30:00,112.89,112.96,112.85,112.94,68700.0,107.1437,107.2101,107.1057,107.1912,68700.0
2014-11-26 12:35:00,112.96,112.98,112.91,112.92,33600.0,107.2101,107.2291,107.1627,107.1722,33600.0
2014-11-26 12:40:00,112.93,113.02,112.8,112.8,99500.0,107.1817,107.2671,107.0583,107.0583,99500.0
2014-11-26 12:45:00,112.8,112.86,112.75,112.85,69600.0,107.0583,107.1152,107.0108,107.1057,69600.0
2014-11-26 12:50:00,112.85,112.85,112.75,112.8,39400.0,107.1057,107.1057,107.0108,107.0583,39400.0
2014-11-26 12:55:00,112.8,112.87,112.75,112.75,63400.0,107.0583,107.1247,107.0108,107.0108,63400.0
2014-11-26 13:00:00,112.75,112.88,112.75,112.86,52400.0,107.0108,107.1342,107.0108,107.1152,52400.0
2014-11-26 13:05:00,112.86,112.92,112.79,112.85,72700.0,107.1152,107.1722,107.0488,107.1057,72700.0
2014-11-26 13:10:00,112.8,112.86,112.76,112.81,41400.0,107.0583,107.1152,107.0203,107.0678,41400.0
2014-11-26 13:15:00,112.81,112.82,112.76,112.8,43400.0,107.0678,107.0773,107.0203,107.0583,43400.0
2014-11-26 13:20:00,112.8,112.84,112.75,112.76,44500.0,107.0583,107.0963,107.0108,107.0203,44500.0
2014-11-26 13:25:00,112.8,112.83,112.65,112.69,109600.0,107.0583,107.0868,106.9159,106.9539,109600.0
2014-11-26 13:30:00,112.72,112.74,112.58,112.61,94800.0,106.9824,107.0013,106.8495,106.878,94800.0
2014-11-26 13:35:00,112.61,112.72,112.58,112.7,69200.0,106.878,106.9824,106.8495,106.9634,69200.0
2014-11-26 13:40:00,112.69,112.71,112.6,112.67,55100.0,106.9539,106.9729,106.8685,106.9349,55100.0
2014-11-26 13:45:00,112.65,112.81,112.65,112.79,106500.0,106.9159,107.0678,106.9159,107.0488,106500.0
2014-11-26 13:50:00,112.79,112.9,112.78,112.83,76200.0,107.0488,107.1532,107.0393,107.0868,76200.0
2014-11-26 13:55:00,112.84,112.85,112.69,112.71,55700.0,107.0963,107.1057,106.9539,106.9729,55700.0
2014-11-26 14:00:00,112.74,112.75,112.66,112.75,41100.0,107.0013,107.0108,106.9254,107.0108,41100.0
2014-11-26 14:05:00,112.74,112.8,112.7,112.73,92400.0,107.0013,107.0583,106.9634,106.9919,92400.0
2014-11-26 14:10:00,112.73,112.75,112.43,112.48,314100.0,106.9919,107.0108,106.7071,106.7546,314100.0
2014-11-26 14:15:00,112.48,112.58,112.33,112.52,244000.0,106.7546,106.8495,106.6122,106.7925,244000.0
2014-11-26 14:20:00,112.53,112.72,112.53,112.65,116400.0,106.802,106.9824,106.802,106.9159,116400.0
2014-11-26 14:25:00,112.68,112.7,112.6,112.67,69400.0,106.9444,106.9634,106.8685,106.9349,69400.0
2014-11-26 14:30:00,112.65,112.77,112.64,112.72,71200.0,106.9159,107.0298,106.9064,106.9824,71200.0
2014-11-26 14:35:00,112.74,112.74,112.61,112.65,96000.0,107.0013,107.0013,106.878,106.9159,96000.0
2014-11-26 14:40:00,112.66,112.72,112.63,112.67,46400.0,106.9254,106.9824,106.8969,106.9349,46400.0
2014-11-26 14:45:00,112.7,112.73,112.61,112.64,49700.0,106.9634,106.9919,106.878,106.9064,49700.0
2014-11-26 14:50:00,112.64,112.69,112.61,112.66,43400.0,106.9064,106.9539,106.878,106.9254,43400.0
2014-11-26 14:55:00,112.66,112.69,112.63,112.65,23200.0,106.9254,106.9539,106.8969,106.9159,23200.0
2014-11-26 15:00:00,112.66,112.66,112.5,112.52,115300.0,106.9254,106.9254,106.7736,106.7925,115300.0
2014-11-26 15:05:00,112.52,112.52,112.37,112.49,180300.0,106.7925,106.7925,106.6502,106.7641,180300.0
2014-11-26 15:10:00,112.48,112.55,112.44,112.5,79100.0,106.7546,106.821,106.7166,106.7736,79100.0
2014-11-26 15:15:00,112.51,112.54,112.46,112.51,55400.0,106.7831,106.8115,106.7356,106.7831,55400.0
2014-11-26 15:20:00,112.51,112.54,112.48,112.51,75200.0,106.7831,106.8115,106.7546,106.7831,75200.0
2014-11-26 15:25:00,112.5,112.57,112.5,112.57,95500.0,106.7736,106.84,106.7736,106.84,95500.0
2014-11-26 15:30:00,112.57,112.71,112.52,112.63,134400.0,106.84,106.9729,106.7925,106.8969,134400.0
2014-11-26 15:35:00,112.62,112.64,112.5,112.51,112700.0,106.8875,106.9064,106.7736,106.7831,112700.0
2014-11-26 15:40:00,112.52,112.56,112.5,112.53,93400.0,106.7925,106.8305,106.7736,106.802,93400.0
2014-11-26 15:45:00,112.52,112.55,112.41,112.42,260900.0,106.7925,106.821,106.6881,106.6976,260900.0
2014-11-26 15:50:00,112.42,112.55,112.35,112.35,295600.0,106.6976,106.821,106.6312,106.6312,295600.0
2014-11-26 15:55:00,112.36,112.65,112.35,112.61,431800.0,106.6407,106.9159,106.6312,106.878,431800.0
2014-11-28 09:30:00,113.14,113.23,112.7,112.76,386600.0,107.381,107.4664,106.9634,107.0203,386600.0
2014-11-28 09:35:00,112.76,112.88,112.51,112.69,186500.0,107.0203,107.1342,106.7831,106.9539,186500.0
2014-11-28 09:40:00,112.71,112.78,112.56,112.58,125700.0,106.9729,107.0393,106.8305,106.8495,125700.0
2014-11-28 09:45:00,112.56,112.62,112.3,112.32,243100.0,106.8305,106.8875,106.5837,106.6027,243100.0
2014-11-28 09:50:00,112.31,112.31,112.03,112.22,328000.0,106.5932,106.5932,106.3275,106.5078,328000.0
2014-11-28 09:55:00,112.23,112.88,112.14,112.77,263300.0,106.5173,107.1342,106.4319,107.0298,263300.0
2014-11-28 10:00:00,112.77,113.15,112.76,113.13,475400.0,107.0298,107.3905,107.0203,107.3715,475400.0
2014-11-28 10:05:00,113.15,113.22,112.87,112.92,229800.0,107.3905,107.4569,107.1247,107.1722,229800.0
2014-11-28 10:10:00,112.92,113.18,112.91,113.04,139100.0,107.1722,107.419,107.1627,107.2861,139100.0
2014-11-28 10:15:00,113.04,113.06,112.87,112.88,99900.0,107.2861,107.3051,107.1247,107.1342,99900.0
2014-11-28 10:20:00,112.87,112.88,112.62,112.72,154200.0,107.1247,107.1342,106.8875,106.9824,154200.0
2014-11-28 10:25:00,112.7,112.72,112.11,112.39,318400.0,106.9634,106.9824,106.4034,106.6692,318400.0
2014-11-28 10:30:00,112.4,112.6,112.35,112.58,99100.0,106.6787,106.8685,106.6312,106.8495,99100.0
2014-11-28 10:35:00,112.59,112.63,112.46,112.5,71900.0,106.859,106.8969,106.7356,106.7736,71900.0
2014-11-28 10:40:00,112.51,112.69,112.5,112.62,101400.0,106.7831,106.9539,106.7736,106.8875,101400.0
2014-11-28 10:45:00,112.61,112.68,112.5,112.54,44300.0,106.878,106.9444,106.7736,106.8115,44300.0
2014-11-28 10:50:00,112.53,112.54,112.3,112.37,112000.0,106.802,106.8115,106.5837,106.6502,112000.0
2014-11-28 10:55:00,112.38,112.48,112.35,112.38,87600.0,106.6597,106.7546,106.6312,106.6597,87600.0
2014-11-28 11:00:00,112.41,112.42,112.27,112.36,71300.0,106.6881,106.6976,106.5553,106.6407,71300.0
2014-11-28 11:05:00,112.37,112.46,112.34,112.4,44400.0,106.6502,106.7356,106.6217,106.6787,44400.0
2014-11-28 11:10:00,112.38,112.4,112.3,112.34,88600.0,106.6597,106.6787,106.5837,106.6217,88600.0
2014-11-28 11:15:00,112.34,112.42,112.3,112.36,62400.0,106.6217,106.6976,106.5837,106.6407,62400.0
2014-11-28 11:20:00,112.37,112.39,112.33,112.33,45800.0,106.6502,106.6692,106.6122,106.6122,45800.0
2014-11-28 11:25:00,112.35,112.37,112.21,112.25,116400.0,106.6312,106.6502,106.4983,106.5363,116400.0
2014-11-28 11:30:00,112.27,112.32,112.21,112.29,68100.0,106.5553,106.6027,106.4983,106.5743,68100.0
2014-11-28 11:35:00,112.3,112.42,112.28,112.34,105700.0,106.5837,106.6976,106.5648,106.6217,105700.0
2014-11-28 11:40:00,112.34,112.38,112.28,112.29,60200.0,106.6217,106.6597,106.5648,106.5743,60200.0
2014-11-28 11:45:00,112.31,112.32,112.07,112.18,141000.0,106.5932,106.6027,106.3655,106.4699,141000.0
2014-11-28 11:50:00,112.19,112.39,112.17,112.25,90400.0,106.4793,106.6692,106.4604,106.5363,90400.0
2014-11-28 11:55:00,112.23,112.36,112.2,112.34,81800.0,106.5173,106.6407,106.4888,106.6217,81800.0
2014-11-28 12:00:00,112.33,112.39,112.25,112.37,92500.0,106.6122,106.6692,106.5363,106.6502,92500.0
2014-11-28 12:05:00,112.38,112.38,112.12,112.13,100700.0,106.6597,106.6597,106.4129,106.4224,100700.0
2014-11-28 12:10:00,112.14,112.23,112.12,112.12,87100.0,106.4319,106.5173,106.4129,106.4129,87100.0
2014-11-28 12:15:00,112.15,112.21,112.13,112.17,58300.0,106.4414,106.4983,106.4224,106.4604,58300.0
2014-11-28 12:20:00,112.16,112.22,112.15,112.15,80200.0,106.4509,106.5078,106.4414,106.4414,80200.0
2014-11-28 12:25:00,112.17,112.22,112.08,112.09,82600.0,106.4604,106.5078,106.3749,106.3844,82600.0
2014-11-28 12:30:00,112.1,112.12,112.04,112.06,91900.0,106.3939,106.4129,106.337,106.356,91900.0
2014-11-28 12:35:00,112.07,112.07,111.66,111.68,402900.0,106.3655,106.3655,105.9763,105.9953,402900.0
2014-11-28 12:40:00,111.67,111.75,111.31,111.33,351800.0,105.9858,106.0617,105.6441,105.6631,351800.0
2014-11-28 12:45:00,111.33,111.35,111.11,111.25,372200.0,105.6631,105.6821,105.4543,105.5872,372200.0
2014-11-28 12:50:00,111.26,111.46,111.23,111.37,300700.0,105.5967,105.7865,105.5682,105.7011,300700.0
2014-11-28 12:55:00,111.37,111.49,111.2,111.48,402100.0,105.7011,105.815,105.5397,105.8055,402100.0
2014-12-01 09:30:00,109.98,110.05,108.77,108.9,1829300.0,104.3818,104.4483,103.2334,103.3568,1829300.0
2014-12-01 09:35:00,108.88,109.0,108.1,108.35,1191700.0,103.3378,103.4517,102.5975,102.8348,1191700.0
2014-12-01 09:40:00,108.32,108.7,107.66,107.7,1164900.0,102.8063,103.167,102.1799,102.2179,1164900.0
2014-12-01 09:45:00,107.74,108.0,107.12,107.26,1266500.0,102.2559,102.5026,101.6674,101.8003,1266500.0
2014-12-01 09:50:00,107.23,107.43,105.76,106.58,1994100.0,101.7718,101.9616,100.3766,101.1549,1994100.0
2014-12-01 09:55:00,106.57,107.15,106.52,106.98,1026200.0,101.1454,101.6959,101.098,101.5345,1026200.0
2014-12-01 10:00:00,106.98,107.67,106.95,107.67,894300.0,101.5345,102.1894,101.5061,102.1894,894300.0
2014-12-01 10:05:00,107.65,107.94,107.3,107.53,980100.0,102.1704,102.4457,101.8383,102.0565,980100.0
2014-12-01 10:10:00,107.53,107.85,107.12,107.64,523900.0,102.0565,102.3603,101.6674,102.1609,523900.0
2014-12-01 10:15:00,107.64,108.19,107.4,107.9,568100.0,102.1609,102.683,101.9332,102.4077,568100.0
2014-12-01 10:20:00,107.9,107.94,107.33,107.37,490500.0,102.4077,102.4457,101.8667,101.9047,490500.0
2014-12-01 10:25:00,107.37,107.65,107.06,107.64,419600.0,101.9047,102.1704,101.6105,102.1609,419600.0
2014-12-01 10:30:00,107.65,107.65,106.79,106.96,523200.0,102.1704,102.1704,101.3542,101.5156,523200.0
2014-12-01 10:35:00,106.98,107.0,106.8,106.97,310500.0,101.5345,101.5535,101.3637,101.5251,310500.0
2014-12-01 10:40:00,106.96,106.96,106.62,106.63,352500.0,101.5156,101.5156,101.1929,101.2024,352500.0
2014-12-01 10:45:00,106.66,106.88,106.41,106.72,479200.0,101.2308,101.4396,100.9936,101.2878,479200.0
2014-12-01 10:50:00,106.71,106.87,106.4,106.74,360900.0,101.2783,101.4301,100.9841,101.3068,360900.0
2014-12-01 10:55:00,106.74,106.85,106.4,106.58,297100.0,101.3068,101.4112,100.9841,101.1549,297100.0
2014-12-01 11:00:00,106.58,106.88,106.51,106.88,246900.0,101.1549,101.4396,101.0885,101.4396,246900.0
2014-12-01 11:05:00,106.83,107.2,106.71,107.06,362400.0,101.3922,101.7433,101.2783,101.6105,362400.0
2014-12-01 11:10:00,107.05,107.33,106.82,107.03,326700.0,101.601,101.8667,101.3827,101.582,326700.0
2014-12-01 11:15:00,106.98,107.48,106.95,107.27,242100.0,101.5345,102.0091,101.5061,101.8098,242100.0
2014-12-01 11:20:00,107.24,107.29,106.9,106.98,319300.0,101.7813,101.8288,101.4586,101.5345,319300.0
2014-12-01 11:25:00,107.0,107.16,106.85,106.9,269800.0,101.5535,101.7054,101.4112,101.4586,269800.0
2014-12-01 11:30:00,106.9,106.97,106.73,106.73,222600.0,101.4586,101.5251,101.2973,101.2973,222600.0
2014-12-01 11:35:00,106.73,106.82,106.66,106.68,115000.0,101.2973,101.3827,101.2308,101.2498,115000.0
2014-12-01 11:40:00,106.69,106.84,106.6,106.6,158500.0,101.2593,101.4017,101.1739,101.1739,158500.0
2014-12-01 11:45:00,106.62,106.75,106.52,106.55,149900.0,101.1929,101.3162,101.098,101.1264,149900.0
2014-12-01 11:50:00,106.55,106.8,106.5,106.66,187300.0,101.1264,101.3637,101.079,101.2308,187300.0
2014-12-01 11:55:00,106.64,106.68,106.25,106.53,405300.0,101.2118,101.2498,100.8417,101.1074,405300.0
2014-12-01 12:00:00,106.54,106.54,106.12,106.27,339800.0,101.1169,101.1169,100.7183,100.8607,339800.0
2014-12-01 12:05:00,106.3,106.35,106.09,106.17,184300.0,100.8892,100.9366,100.6898,100.7658,184300.0
2014-12-01 12:10:00,106.13,106.25,106.1,106.2,222000.0,100.7278,100.8417,100.6993,100.7942,222000.0
2014-12-01 12:15:00,106.2,106.68,106.18,106.53,331500.0,100.7942,101.2498,100.7753,101.1074,331500.0
2014-12-01 12:20:00,106.53,106.54,106.35,106.42,163900.0,101.1074,101.1169,100.9366,101.003,163900.0
2014-12-01 12:25:00,106.42,106.43,106.05,106.22,253200.0,101.003,101.0125,100.6519,100.8132,253200.0
2014-12-01 12:30:00,106.21,106.28,106.12,106.23,122600.0,100.8037,100.8702,100.7183,100.8227,122600.0
2014-12-01 12:35:00,106.25,106.36,106.2,106.23,135900.0,100.8417,100.9461,100.7942,100.8227,135900.0
2014-12-01 12:40:00,106.21,106.36,106.13,106.26,109800.0,100.8037,100.9461,100.7278,100.8512,109800.0
2014-12-01 12:45:00,106.27,106.34,106.16,106.17,129100.0,100.8607,100.9271,100.7563,100.7658,129100.0
2014-12-01 12:50:00,106.17,106.2,105.85,106.18,496100.0,100.7658,100.7942,100.4621,100.7753,496100.0
2014-12-01 12:55:00,106.19,106.75,106.16,106.75,370200.0,100.7848,101.3162,100.7563,101.3162,370200.0
2014-12-01 13:00:00,106.71,106.91,106.63,106.78,244500.0,101.2783,101.4681,101.2024,101.3447,244500.0
2014-12-01 13:05:00,106.78,106.93,106.61,106.78,214100.0,101.3447,101.4871,101.1834,101.3447,214100.0
2014-12-01 13:10:00,106.78,106.78,106.34,106.53,230200.0,101.3447,101.3447,100.9271,101.1074,230200.0
2014-12-01 13:15:00,106.54,106.68,106.4,106.66,148600.0,101.1169,101.2498,100.9841,101.2308,148600.0
2014-12-01 13:20:00,106.63,107.0,106.56,106.96,204600.0,101.2024,101.5535,101.1359,101.5156,204600.0
2014-12-01 13:25:00,106.96,106.99,106.76,106.79,154500.0,101.5156,101.544,101.3257,101.3542,154500.0
2014-12-01 13:30:00,106.79,107.0,106.71,106.75,168100.0,101.3542,101.5535,101.2783,101.3162,168100.0
2014-12-01 13:35:00,106.71,106.77,106.5,106.6,209600.0,101.2783,101.3352,101.079,101.1739,209600.0
2014-12-01 13:40:00,106.58,106.65,106.35,106.35,156700.0,101.1549,101.2213,100.9366,100.9366,156700.0
2014-12-01 13:45:00,106.38,106.6,106.31,106.5,175400.0,100.9651,101.1739,100.8986,101.079,175400.0
2014-12-01 13:50:00,106.48,106.51,106.26,106.35,127800.0,101.06,101.0885,100.8512,100.9366,127800.0
2014-12-01 13:55:00,106.36,106.52,106.31,106.37,204900.0,100.9461,101.098,100.8986,100.9556,204900.0
2014-12-01 14:00:00,106.37,106.38,106.13,106.13,235800.0,100.9556,100.9651,100.7278,100.7278,235800.0
2014-12-01 14:05:00,106.14,106.14,105.76,105.96,495800.0,100.7373,100.7373,100.3766,100.5665,495800.0
2014-12-01 14:10:00,105.95,106.0,105.58,105.89,346900.0,100.557,100.6044,100.2058,100.5,346900.0
2014-12-01 14:15:00,105.88,105.9,105.33,105.39,458000.0,100.4905,100.5095,99.9685,100.0255,458000.0
2014-12-01 14:20:00,105.4,105.48,104.3,104.36,1362900.0,100.035,100.1109,98.991,99.0479,1362900.0
2014-12-01 14:25:00,104.36,104.65,103.89,104.65,1280900.0,99.0479,99.3231,98.6018,99.3231,1280900.0
2014-12-01 14:30:00,104.65,104.81,104.35,104.74,542200.0,99.3231,99.475,99.0384,99.4086,542200.0
2014-12-01 14:35:00,104.77,104.95,104.55,104.95,487400.0,99.437,99.6079,99.2282,99.6079,487400.0
2014-12-01 14:40:00,104.94,105.32,104.9,105.24,418900.0,99.5984,99.959,99.5604,99.8831,418900.0
2014-12-01 14:45:00,105.24,105.45,105.21,105.34,387900.0,99.8831,100.0824,99.8546,99.978,387900.0
2014-12-01 14:50:00,105.35,105.8,105.32,105.79,457700.0,99.9875,100.4146,99.959,100.4051,457700.0
2014-12-01 14:55:00,105.79,106.0,105.75,105.82,524300.0,100.4051,100.6044,100.3672,100.4336,524300.0
2014-12-01 15:00:00,105.82,106.0,105.57,105.86,261900.0,100.4336,100.6044,100.1963,100.4716,261900.0
2014-12-01 15:05:00,105.87,106.28,105.83,106.23,372000.0,100.481,100.8702,100.4431,100.8227,372000.0
2014-12-01 15:10:00,106.24,106.26,105.73,106.25,283900.0,100.8322,100.8512,100.3482,100.8417,283900.0
2014-12-01 15:15:00,106.21,106.6,106.2,106.39,423900.0,100.8037,101.1739,100.7942,100.9746,423900.0
2014-12-01 15:20:00,106.31,106.74,106.27,106.59,244700.0,100.8986,101.3068,100.8607,101.1644,244700.0
2014-12-01 15:25:00,106.59,106.72,106.31,106.35,265500.0,101.1644,101.2878,100.8986,100.9366,265500.0
2014-12-01 15:30:00,106.37,106.8,106.35,106.58,256200.0,100.9556,101.3637,100.9366,101.1549,256200.0
2014-12-01 15:35:00,106.6,106.67,106.34,106.64,282600.0,101.1739,101.2403,100.9271,101.2118,282600.0
2014-12-01 15:40:00,106.64,106.66,106.17,106.21,258300.0,101.2118,101.2308,100.7658,100.8037,258300.0
2014-12-01 15:45:00,106.17,106.3,105.81,106.04,473600.0,100.7658,100.8892,100.4241,100.6424,473600.0
2014-12-01 15:50:00,106.03,106.05,105.47,105.51,519200.0,100.6329,100.6519,100.1014,100.1394,519200.0
2014-12-01 15:55:00,105.51,106.06,105.5,105.92,664800.0,100.1394,100.6614,100.1299,100.5285,664800.0
2014-12-02 09:30:00,107.3,107.79,106.61,107.54,946600.0,101.8383,102.3033,101.1834,102.066,946600.0
2014-12-02 09:35:00,107.54,107.8,107.16,107.21,474000.0,102.066,102.3128,101.7054,101.7528,474000.0
2014-12-02 09:40:00,107.2,108.15,107.19,108.03,728200.0,101.7433,102.645,101.7339,102.5311,728200.0
2014-12-02 09:45:00,108.06,108.11,107.6,107.87,484400.0,102.5596,102.607,102.123,102.3792,484400.0
2014-12-02 09:50:00,107.87,107.95,107.54,107.66,332800.0,102.3792,102.4552,102.066,102.1799,332800.0
2014-12-02 09:55:00,107.67,108.4,107.6,108.3,602000.0,102.1894,102.8823,102.123,102.7874,602000.0
2014-12-02 10:00:00,108.3,108.45,108.09,108.39,297700.0,102.7874,102.9297,102.588,102.8728,297700.0
2014-12-02 10:05:00,108.4,108.54,108.24,108.45,378200.0,102.8823,103.0151,102.7304,102.9297,378200.0
2014-12-02 10:10:00,108.45,108.63,108.2,108.38,305300.0,102.9297,103.1006,102.6924,102.8633,305300.0
2014-12-02 10:15:00,108.37,108.52,108.06,108.23,306700.0,102.8538,102.9962,102.5596,102.7209,306700.0
2014-12-02 10:20:00,108.24,108.34,108.11,108.25,204100.0,102.7304,102.8253,102.607,102.7399,204100.0
2014-12-02 10:25:00,108.22,108.37,108.12,108.36,155400.0,102.7114,102.8538,102.6165,102.8443,155400.0
2014-12-02 10:30:00,108.37,108.51,108.09,108.28,209500.0,102.8538,102.9867,102.588,102.7684,209500.0
2014-12-02 10:35:00,108.29,108.74,108.29,108.4,382900.0,102.7779,103.205,102.7779,102.8823,382900.0
2014-12-02 10:40:00,108.4,108.53,108.17,108.25,276400.0,102.8823,103.0056,102.664,102.7399,276400.0
2014-12-02 10:45:00,108.27,108.36,107.75,107.9,275000.0,102.7589,102.8443,102.2653,102.4077,275000.0
2014-12-02 10:50:00,107.9,108.0,107.68,107.92,194400.0,102.4077,102.5026,102.1989,102.4267,194400.0
2014-12-02 10:55:00,107.93,108.0,107.76,107.96,134400.0,102.4362,102.5026,102.2748,102.4647,134400.0
2014-12-02 11:00:00,107.95,108.1,107.88,107.93,156700.0,102.4552,102.5975,102.3887,102.4362,156700.0
2014-12-02 11:05:00,107.9,108.04,107.57,107.57,175100.0,102.4077,102.5406,102.0945,102.0945,175100.0
2014-12-02 11:10:00,107.57,107.94,107.56,107.9,142400.0,102.0945,102.4457,102.085,102.4077,142400.0
2014-12-02 11:15:00,107.9,108.08,107.88,108.08,185400.0,102.4077,102.5785,102.3887,102.5785,185400.0
2014-12-02 11:20:00,108.08,108.08,107.87,107.95,126900.0,102.5785,102.5785,102.3792,102.4552,126900.0
2014-12-02 11:25:00,107.95,108.03,107.78,107.95,97800.0,102.4552,102.5311,102.2938,102.4552,97800.0
2014-12-02 11:30:00,107.93,107.98,107.67,107.7,126100.0,102.4362,102.4836,102.1894,102.2179,126100.0
2014-12-02 11:35:00,107.7,107.73,107.57,107.72,105800.0,102.2179,102.2464,102.0945,102.2369,105800.0
2014-12-02 11:40:00,107.72,107.9,107.7,107.89,99200.0,102.2369,102.4077,102.2179,102.3982,99200.0
2014-12-02 11:45:00,107.9,107.99,107.85,107.97,83500.0,102.4077,102.4931,102.3603,102.4741,83500.0
2014-12-02 11:50:00,107.97,108.19,107.76,108.08,135600.0,102.4741,102.683,102.2748,102.5785,135600.0
2014-12-02 11:55:00,108.15,108.27,108.04,108.16,149700.0,102.645,102.7589,102.5406,102.6545,149700.0
2014-12-02 12:00:00,108.16,108.16,107.97,108.09,64800.0,102.6545,102.6545,102.4741,102.588,64800.0
2014-12-02 12:05:00,108.08,108.26,107.95,108.2,90800.0,102.5785,102.7494,102.4552,102.6924,90800.0
2014-12-02 12:10:00,108.21,108.3,108.05,108.16,102500.0,102.7019,102.7874,102.5501,102.6545,102500.0
2014-12-02 12:15:00,108.14,108.17,107.95,108.12,114500.0,102.6355,102.664,102.4552,102.6165,114500.0
2014-12-02 12:20:00,108.16,108.4,108.13,108.34,163700.0,102.6545,102.8823,102.626,102.8253,163700.0
2014-12-02 12:25:00,108.34,108.55,108.31,108.48,216000.0,102.8253,103.0246,102.7968,102.9582,216000.0
2014-12-02 12:30:00,108.46,108.62,108.15,108.18,213700.0,102.9392,103.0911,102.645,102.6735,213700.0
2014-12-02 12:35:00,108.17,108.38,108.16,108.3,92300.0,102.664,102.8633,102.6545,102.7874,92300.0
2014-12-02 12:40:00,108.3,108.5,108.25,108.33,105000.0,102.7874,102.9772,102.7399,102.8158,105000.0
2014-12-02 12:45:00,108.36,108.47,108.31,108.44,77300.0,102.8443,102.9487,102.7968,102.9202,77300.0
2014-12-02 12:50:00,108.44,108.57,108.19,108.35,169100.0,102.9202,103.0436,102.683,102.8348,169100.0
2014-12-02 12:55:00,108.37,108.4,108.17,108.18,107000.0,102.8538,102.8823,102.664,102.6735,107000.0
2014-12-02 13:00:00,108.21,108.5,108.17,108.36,118400.0,102.7019,102.9772,102.664,102.8443,118400.0
2014-12-02 13:05:00,108.36,108.7,108.33,108.64,197700.0,102.8443,103.167,102.8158,103.11,197700.0
2014-12-02 13:10:00,108.63,108.71,108.42,108.44,156300.0,103.1006,103.1765,102.9012,102.9202,156300.0
2014-12-02 13:15:00,108.44,108.59,108.43,108.55,88600.0,102.9202,103.0626,102.9107,103.0246,88600.0
2014-12-02 13:20:00,108.55,108.72,108.53,108.67,107300.0,103.0246,103.186,103.0056,103.1385,107300.0
2014-12-02 13:25:00,108.67,108.9,108.66,108.84,218700.0,103.1385,103.3568,103.129,103.2999,218700.0
2014-12-02 13:30:00,108.84,109.0,108.79,108.99,282100.0,103.2999,103.4517,103.2524,103.4422,282100.0
2014-12-02 13:35:00,109.0,109.34,109.0,109.23,281400.0,103.4517,103.7744,103.4517,103.67,281400.0
2014-12-02 13:40:00,109.21,109.4,109.03,109.4,183500.0,103.651,103.8314,103.4802,103.8314,183500.0
2014-12-02 13:45:00,109.38,109.49,109.36,109.43,209900.0,103.8124,103.9168,103.7934,103.8598,209900.0
2014-12-02 13:50:00,109.43,109.55,109.16,109.5,346100.0,103.8598,103.9737,103.6036,103.9263,346100.0
2014-12-02 13:55:00,109.51,109.53,109.28,109.35,142600.0,103.9358,103.9547,103.7175,103.7839,142600.0
2014-12-02 14:00:00,109.32,109.36,109.06,109.06,173200.0,103.7554,103.7934,103.5087,103.5087,173200.0
2014-12-02 14:05:00,109.06,109.11,108.8,109.05,212600.0,103.5087,103.5561,103.2619,103.4992,212600.0
2014-12-02 14:10:00,109.05,109.25,109.04,109.17,150400.0,103.4992,103.689,103.4897,103.6131,150400.0
2014-12-02 14:15:00,109.15,109.26,109.1,109.16,99000.0,103.5941,103.6985,103.5466,103.6036,99000.0
2014-12-02 14:20:00,109.18,109.3,109.13,109.26,125100.0,103.6226,103.7364,103.5751,103.6985,125100.0
2014-12-02 14:25:00,109.25,109.43,109.16,109.38,116300.0,103.689,103.8598,103.6036,103.8124,116300.0
2014-12-02 14:30:00,109.39,109.45,109.21,109.37,145700.0,103.8219,103.8788,103.651,103.8029,145700.0
2014-12-02 14:35:00,109.37,109.49,109.27,109.42,139800.0,103.8029,103.9168,103.708,103.8503,139800.0
2014-12-02 14:40:00,109.4,109.51,109.32,109.33,126700.0,103.8314,103.9358,103.7554,103.7649,126700.0
2014-12-02 14:45:00,109.34,109.46,109.34,109.4,102100.0,103.7744,103.8883,103.7744,103.8314,102100.0
2014-12-02 14:50:00,109.4,109.4,109.12,109.25,105300.0,103.8314,103.8314,103.5656,103.689,105300.0
2014-12-02 14:55:00,109.24,109.35,109.14,109.24,132200.0,103.6795,103.7839,103.5846,103.6795,132200.0
2014-12-02 15:00:00,109.24,109.44,109.16,109.32,145200.0,103.6795,103.8693,103.6036,103.7554,145200.0
2014-12-02 15:05:00,109.32,109.5,109.3,109.48,139300.0,103.7554,103.9263,103.7364,103.9073,139300.0
2014-12-02 15:10:00,109.48,109.52,109.27,109.31,169300.0,103.9073,103.9453,103.708,103.7459,169300.0
2014-12-02 15:15:00,109.3,109.68,109.29,109.59,291500.0,103.7364,104.0971,103.727,104.0117,291500.0
2014-12-02 15:20:00,109.59,109.65,109.45,109.53,141800.0,104.0117,104.0686,103.8788,103.9547,141800.0
2014-12-02 15:25:00,109.54,109.68,109.31,109.36,216300.0,103.9642,104.0971,103.7459,103.7934,216300.0
2014-12-02 15:30:00,109.34,109.57,109.33,109.41,166400.0,103.7744,103.9927,103.7649,103.8409,166400.0
2014-12-02 15:35:00,109.41,109.47,109.18,109.36,230200.0,103.8409,103.8978,103.6226,103.7934,230200.0
2014-12-02 15:40:00,109.36,109.51,109.3,109.43,209500.0,103.7934,103.9358,103.7364,103.8598,209500.0
2014-12-02 15:45:00,109.44,109.53,109.39,109.47,242000.0,103.8693,103.9547,103.8219,103.8978,242000.0
2014-12-02 15:50:00,109.47,109.64,109.4,109.62,306800.0,103.8978,104.0591,103.8314,104.0402,306800.0
2014-12-02 15:55:00,109.63,110.0,109.62,109.96,835400.0,104.0497,104.4008,104.0402,104.3629,835400.0
2014-12-03 09:30:00,110.56,110.65,109.94,110.51,762700.0,104.9323,105.0177,104.3439,104.8849,762700.0
2014-12-03 09:35:00,110.52,111.1,110.3,111.0,629100.0,104.8943,105.4448,104.6855,105.3499,629100.0
2014-12-03 09:40:00,111.0,111.05,110.68,110.98,341400.0,105.3499,105.3974,105.0462,105.3309,341400.0
2014-12-03 09:45:00,110.97,111.68,110.94,111.42,690300.0,105.3214,105.9953,105.293,105.7485,690300.0
2014-12-03 09:50:00,111.43,111.59,111.23,111.52,373100.0,105.758,105.9099,105.5682,105.8434,373100.0
2014-12-03 09:55:00,111.51,111.54,110.8,110.92,424200.0,105.834,105.8624,105.1601,105.274,424200.0
2014-12-03 10:00:00,110.94,111.11,110.56,110.98,387400.0,105.293,105.4543,104.9323,105.3309,387400.0
2014-12-03 10:05:00,110.98,110.98,110.2,110.39,481200.0,105.3309,105.3309,104.5906,104.771,481200.0
2014-12-03 10:10:00,110.42,110.7,110.33,110.65,294400.0,104.7994,105.0652,104.714,105.0177,294400.0
2014-12-03 10:15:00,110.65,110.88,110.62,110.69,200500.0,105.0177,105.236,104.9893,105.0557,200500.0
2014-12-03 10:20:00,110.68,110.74,110.35,110.48,220800.0,105.0462,105.1032,104.733,104.8564,220800.0
2014-12-03 10:25:00,110.5,110.51,110.1,110.2,238700.0,104.8754,104.8849,104.4957,104.5906,238700.0
2014-12-03 10:30:00,110.22,110.68,110.21,110.5,216000.0,104.6096,105.0462,104.6001,104.8754,216000.0
2014-12-03 10:35:00,110.5,110.55,109.93,109.98,224100.0,104.8754,104.9228,104.3344,104.3818,224100.0
2014-12-03 10:40:00,109.97,110.19,109.36,109.44,512000.0,104.3723,104.5811,103.7934,103.8693,512000.0
2014-12-03 10:45:00,109.45,109.65,109.2,109.51,411400.0,103.8788,104.0686,103.6415,103.9358,411400.0
2014-12-03 10:50:00,109.51,109.51,109.13,109.33,263100.0,103.9358,103.9358,103.5751,103.7649,263100.0
2014-12-03 10:55:00,109.33,109.54,108.85,109.03,370100.0,103.7649,103.9642,103.3094,103.4802,370100.0
2014-12-03 11:00:00,109.02,109.26,108.79,109.15,251400.0,103.4707,103.6985,103.2524,103.5941,251400.0
2014-12-03 11:05:00,109.14,109.44,109.02,109.29,174400.0,103.5846,103.8693,103.4707,103.727,174400.0
2014-12-03 11:10:00,109.29,109.89,109.22,109.66,340100.0,103.727,104.2964,103.6605,104.0781,340100.0
2014-12-03 11:15:00,109.65,110.0,109.61,109.97,266000.0,104.0686,104.4008,104.0307,104.3723,266000.0
2014-12-03 11:20:00,109.9,110.22,109.87,109.98,272600.0,104.3059,104.6096,104.2774,104.3818,272600.0
2014-12-03 11:25:00,109.97,110.17,109.82,110.16,176600.0,104.3723,104.5622,104.23,104.5527,176600.0
2014-12-03 11:30:00,110.13,110.34,110.13,110.18,144500.0,104.5242,104.7235,104.5242,104.5717,144500.0
2014-12-03 11:35:00,110.16,110.18,109.91,109.91,115600.0,104.5527,104.5717,104.3154,104.3154,115600.0
2014-12-03 11:40:00,109.92,109.95,109.7,109.85,141900.0,104.3249,104.3534,104.1161,104.2585,141900.0
2014-12-03 11:45:00,109.84,109.85,109.65,109.8,71000.0,104.249,104.2585,104.0686,104.211,71000.0
2014-12-03 11:50:00,109.78,110.08,109.73,110.01,119600.0,104.192,104.4767,104.1446,104.4103,119600.0
2014-12-03 11:55:00,110.0,110.08,109.91,110.02,75300.0,104.4008,104.4767,104.3154,104.4198,75300.0
2014-12-03 12:00:00,110.04,110.3,110.04,110.26,113500.0,104.4388,104.6855,104.4388,104.6476,113500.0
2014-12-03 12:05:00,110.26,110.38,110.15,110.19,93900.0,104.6476,104.7615,104.5432,104.5811,93900.0
2014-12-03 12:10:00,110.19,110.25,109.96,110.1,72000.0,104.5811,104.6381,104.3629,104.4957,72000.0
2014-12-03 12:15:00,110.1,110.14,109.88,109.97,70700.0,104.4957,104.5337,104.2869,104.3723,70700.0
2014-12-03 12:20:00,109.96,110.09,109.9,109.95,39500.0,104.3629,104.4862,104.3059,104.3534,39500.0
2014-12-03 12:25:00,109.92,109.96,109.57,109.59,109000.0,104.3249,104.3629,103.9927,104.0117,109000.0
2014-12-03 12:30:00,109.64,109.64,109.34,109.59,106800.0,104.0591,104.0591,103.7744,104.0117,106800.0
2014-12-03 12:35:00,109.55,109.9,109.54,109.77,73700.0,103.9737,104.3059,103.9642,104.1825,73700.0
2014-12-03 12:40:00,109.76,109.85,109.51,109.81,60600.0,104.173,104.2585,103.9358,104.2205,60600.0
2014-12-03 12:45:00,109.81,109.95,109.78,109.82,80700.0,104.2205,104.3534,104.192,104.23,80700.0
2014-12-03 12:50:00,109.8,110.05,109.78,109.95,75900.0,104.211,104.4483,104.192,104.3534,75900.0
2014-12-03 12:55:00,109.94,110.15,109.94,110.14,100900.0,104.3439,104.5432,104.3439,104.5337,100900.0
2014-12-03 13:00:00,110.12,110.26,109.95,110.05,92600.0,104.5147,104.6476,104.3534,104.4483,92600.0
2014-12-03 13:05:00,110.06,110.11,109.85,109.87,58500.0,104.4578,104.5052,104.2585,104.2774,58500.0
2014-12-03 13:10:00,109.86,109.92,109.75,109.87,74300.0,104.2679,104.3249,104.1635,104.2774,74300.0
2014-12-03 13:15:00,109.85,109.94,109.85,109.89,34000.0,104.2585,104.3439,104.2585,104.2964,34000.0
2014-12-03 13:20:00,109.89,110.09,109.86,110.0,70500.0,104.2964,104.4862,104.2679,104.4008,70500.0
2014-12-03 13:25:00,110.01,110.17,110.0,110.17,105400.0,104.4103,104.5622,104.4008,104.5622,105400.0
2014-12-03 13:30:00,110.17,110.48,110.16,110.44,175300.0,104.5622,104.8564,104.5527,104.8184,175300.0
2014-12-03 13:35:00,110.45,110.54,110.29,110.42,128400.0,104.8279,104.9133,104.6761,104.7994,128400.0
2014-12-03 13:40:00,110.4,110.49,110.38,110.38,74100.0,104.7805,104.8659,104.7615,104.7615,74100.0
2014-12-03 13:45:00,110.4,110.43,110.23,110.28,91700.0,104.7805,104.8089,104.6191,104.6666,91700.0
2014-12-03 13:50:00,110.25,110.4,110.23,110.3,86900.0,104.6381,104.7805,104.6191,104.6855,86900.0
2014-12-03 13:55:00,110.3,110.49,110.27,110.41,105100.0,104.6855,104.8659,104.6571,104.7899,105100.0
2014-12-03 14:00:00,110.46,110.47,110.36,110.44,53800.0,104.8374,104.8469,104.7425,104.8184,53800.0
2014-12-03 14:05:00,110.44,110.56,110.25,110.31,115500.0,104.8184,104.9323,104.6381,104.695,115500.0
2014-12-03 14:10:00,110.3,110.39,110.25,110.25,71900.0,104.6855,104.771,104.6381,104.6381,71900.0
2014-12-03 14:15:00,110.26,110.33,110.12,110.17,129100.0,104.6476,104.714,104.5147,104.5622,129100.0
2014-12-03 14:20:00,110.17,110.28,110.03,110.15,107500.0,104.5622,104.6666,104.4293,104.5432,107500.0
2014-12-03 14:25:00,110.17,110.29,110.08,110.25,97700.0,104.5622,104.6761,104.4767,104.6381,97700.0
2014-12-03 14:30:00,110.23,110.29,110.12,110.22,48500.0,104.6191,104.6761,104.5147,104.6096,48500.0
2014-12-03 14:35:00,110.22,110.28,110.2,110.26,37600.0,104.6096,104.6666,104.5906,104.6476,37600.0
2014-12-03 14:40:00,110.23,110.25,110.1,110.2,53400.0,104.6191,104.6381,104.4957,104.5906,53400.0
2014-12-03 14:45:00,110.22,110.22,110.07,110.14,69200.0,104.6096,104.6096,104.4673,104.5337,69200.0
2014-12-03 14:50:00,110.14,110.23,110.07,110.22,57600.0,104.5337,104.6191,104.4673,104.6096,57600.0
2014-12-03 14:55:00,110.2,110.33,110.15,110.24,64200.0,104.5906,104.714,104.5432,104.6286,64200.0
2014-12-03 15:00:00,110.24,110.45,110.24,110.42,128500.0,104.6286,104.8279,104.6286,104.7994,128500.0
2014-12-03 15:05:00,110.44,110.45,110.25,110.33,73700.0,104.8184,104.8279,104.6381,104.714,73700.0
2014-12-03 15:10:00,110.34,110.61,110.33,110.56,135600.0,104.7235,104.9798,104.714,104.9323,135600.0
2014-12-03 15:15:00,110.56,110.6,110.45,110.59,133300.0,104.9323,104.9703,104.8279,104.9608,133300.0
2014-12-03 15:20:00,110.57,110.88,110.57,110.76,237600.0,104.9418,105.236,104.9418,105.1221,237600.0
2014-12-03 15:25:00,110.75,110.86,110.7,110.84,148600.0,105.1126,105.217,105.0652,105.1981,148600.0
2014-12-03 15:30:00,110.83,110.9,110.62,110.67,159800.0,105.1886,105.255,104.9893,105.0367,159800.0
2014-12-03 15:35:00,110.66,110.88,110.62,110.84,170200.0,105.0272,105.236,104.9893,105.1981,170200.0
2014-12-03 15:40:00,110.83,110.98,110.82,110.89,246500.0,105.1886,105.3309,105.1791,105.2455,246500.0
2014-12-03 15:45:00,110.88,110.95,110.67,110.79,202500.0,105.236,105.3025,105.0367,105.1506,202500.0
2014-12-03 15:50:00,110.8,110.8,110.55,110.64,218800.0,105.1601,105.1601,104.9228,105.0082,218800.0
2014-12-03 15:55:00,110.64,110.73,110.51,110.54,361400.0,105.0082,105.0937,104.8849,104.9133,361400.0
2014-12-04 09:30:00,110.1,110.25,109.75,109.84,406000.0,104.4957,104.6381,104.1635,104.249,406000.0
2014-12-04 09:35:00,109.84,110.0,109.35,109.95,319400.0,104.249,104.4008,103.7839,104.3534,319400.0
2014-12-04 09:40:00,109.97,110.5,109.95,110.15,317700.0,104.3723,104.8754,104.3534,104.5432,317700.0
2014-12-04 09:45:00,110.15,110.39,110.01,110.2,178400.0,104.5432,104.771,104.4103,104.5906,178400.0
2014-12-04 09:50:00,110.2,110.23,109.85,109.88,194300.0,104.5906,104.6191,104.2585,104.2869,194300.0
2014-12-04 09:55:00,109.9,109.98,109.56,109.7,231500.0,104.3059,104.3818,103.9832,104.1161,231500.0
2014-12-04 10:00:00,109.68,110.08,109.63,110.0,149200.0,104.0971,104.4767,104.0497,104.4008,149200.0
2014-12-04 10:05:00,110.0,110.05,109.76,109.9,127300.0,104.4008,104.4483,104.173,104.3059,127300.0
2014-12-04 10:10:00,109.92,109.99,109.77,109.89,91800.0,104.3249,104.3913,104.1825,104.2964,91800.0
2014-12-04 10:15:00,109.89,109.89,109.59,109.77,151500.0,104.2964,104.2964,104.0117,104.1825,151500.0
2014-12-04 10:20:00,109.77,109.82,109.37,109.65,171800.0,104.1825,104.23,103.8029,104.0686,171800.0
2014-12-04 10:25:00,109.66,109.66,109.43,109.53,173700.0,104.0781,104.0781,103.8598,103.9547,173700.0
2014-12-04 10:30:00,109.53,109.58,108.96,109.0,515900.0,103.9547,104.0022,103.4138,103.4517,515900.0
2014-12-04 10:35:00,109.0,109.44,108.98,109.44,264500.0,103.4517,103.8693,103.4327,103.8693,264500.0
2014-12-04 10:40:00,109.44,109.44,109.13,109.3,137500.0,103.8693,103.8693,103.5751,103.7364,137500.0
2014-12-04 10:45:00,109.28,109.41,108.96,109.24,153500.0,103.7175,103.8409,103.4138,103.6795,153500.0
2014-12-04 10:50:00,109.24,109.54,109.16,109.36,209400.0,103.6795,103.9642,103.6036,103.7934,209400.0
2014-12-04 10:55:00,109.39,109.67,109.34,109.56,137800.0,103.8219,104.0876,103.7744,103.9832,137800.0
2014-12-04 11:00:00,109.61,109.66,109.45,109.65,101200.0,104.0307,104.0781,103.8788,104.0686,101200.0
2014-12-04 11:05:00,109.66,109.87,109.54,109.65,158800.0,104.0781,104.2774,103.9642,104.0686,158800.0
2014-12-04 11:10:00,109.7,109.92,109.6,109.9,145800.0,104.1161,104.3249,104.0212,104.3059,145800.0
2014-12-04 11:15:00,109.89,109.99,109.8,109.87,318200.0,104.2964,104.3913,104.211,104.2774,318200.0
2014-12-04 11:20:00,109.87,109.9,109.63,109.78,71600.0,104.2774,104.3059,104.0497,104.192,71600.0
2014-12-04 11:25:00,109.8,109.8,109.33,109.43,179300.0,104.211,104.211,103.7649,103.8598,179300.0
2014-12-04 11:30:00,109.45,109.71,109.3,109.64,121300.0,103.8788,104.1256,103.7364,104.0591,121300.0
2014-12-04 11:35:00,109.6,109.68,109.48,109.48,68800.0,104.0212,104.0971,103.9073,103.9073,68800.0
2014-12-04 11:40:00,109.47,109.67,109.44,109.64,51000.0,103.8978,104.0876,103.8693,104.0591,51000.0
2014-12-04 11:45:00,109.67,109.87,109.58,109.77,76100.0,104.0876,104.2774,104.0022,104.1825,76100.0
2014-12-04 11:50:00,109.78,109.87,109.61,109.81,52500.0,104.192,104.2774,104.0307,104.2205,52500.0
2014-12-04 11:55:00,109.8,109.97,109.64,109.93,88300.0,104.211,104.3723,104.0591,104.3344,88300.0
2014-12-04 12:00:00,109.92,109.99,109.8,109.91,85700.0,104.3249,104.3913,104.211,104.3154,85700.0
2014-12-04 12:05:00,109.87,110.15,109.87,110.01,130600.0,104.2774,104.5432,104.2774,104.4103,130600.0
2014-12-04 12:10:00,110.06,110.2,110.01,110.15,98500.0,104.4578,104.5906,104.4103,104.5432,98500.0
2014-12-04 12:15:00,110.16,110.17,110.0,110.01,63600.0,104.5527,104.5622,104.4008,104.4103,63600.0
2014-12-04 12:20:00,110.02,110.17,109.96,110.15,97400.0,104.4198,104.5622,104.3629,104.5432,97400.0
2014-12-04 12:25:00,110.15,110.3,110.07,110.15,84100.0,104.5432,104.6855,104.4673,104.5432,84100.0
2014-12-04 12:30:00,110.16,110.4,110.03,110.23,113500.0,104.5527,104.7805,104.4293,104.6191,113500.0
2014-12-04 12:35:00,110.25,110.27,110.1,110.19,36800.0,104.6381,104.6571,104.4957,104.5811,36800.0
2014-12-04 12:40:00,110.19,110.25,110.11,110.17,42900.0,104.5811,104.6381,104.5052,104.5622,42900.0
2014-12-04 12:45:00,110.18,110.18,110.0,110.01,58200.0,104.5717,104.5717,104.4008,104.4103,58200.0
2014-12-04 12:50:00,110.01,110.01,109.8,109.87,100200.0,104.4103,104.4103,104.211,104.2774,100200.0
2014-12-04 12:55:00,109.83,109.92,109.8,109.86,43100.0,104.2395,104.3249,104.211,104.2679,43100.0
2014-12-04 13:00:00,109.86,110.14,109.85,110.06,64500.0,104.2679,104.5337,104.2585,104.4578,64500.0
2014-12-04 13:05:00,110.05,110.1,110.0,110.03,26400.0,104.4483,104.4957,104.4008,104.4293,26400.0
2014-12-04 13:10:00,110.02,110.03,109.75,109.78,66600.0,104.4198,104.4293,104.1635,104.192,66600.0
2014-12-04 13:15:00,109.8,109.86,109.63,109.85,69400.0,104.211,104.2679,104.0497,104.2585,69400.0
2014-12-04 13:20:00,109.85,109.89,109.75,109.81,28900.0,104.2585,104.2964,104.1635,104.2205,28900.0
2014-12-04 13:25:00,109.76,110.0,109.76,109.93,43600.0,104.173,104.4008,104.173,104.3344,43600.0
2014-12-04 13:30:00,109.93,109.97,109.88,109.92,31600.0,104.3344,104.3723,104.2869,104.3249,31600.0
2014-12-04 13:35:00,109.92,109.97,109.77,109.81,37000.0,104.3249,104.3723,104.1825,104.2205,37000.0
2014-12-04 13:40:00,109.8,109.98,109.79,109.85,33700.0,104.211,104.3818,104.2015,104.2585,33700.0
2014-12-04 13:45:00,109.86,109.99,109.78,109.85,45900.0,104.2679,104.3913,104.192,104.2585,45900.0
2014-12-04 13:50:00,109.84,109.97,109.84,109.94,48800.0,104.249,104.3723,104.249,104.3439,48800.0
2014-12-04 13:55:00,109.94,109.94,109.82,109.89,33200.0,104.3439,104.3439,104.23,104.2964,33200.0
2014-12-04 14:00:00,109.92,109.93,109.83,109.88,31300.0,104.3249,104.3344,104.2395,104.2869,31300.0
2014-12-04 14:05:00,109.91,109.91,109.77,109.84,57700.0,104.3154,104.3154,104.1825,104.249,57700.0
2014-12-04 14:10:00,109.86,109.91,109.81,109.88,27000.0,104.2679,104.3154,104.2205,104.2869,27000.0
2014-12-04 14:15:00,109.87,109.88,109.64,109.69,87500.0,104.2774,104.2869,104.0591,104.1066,87500.0
2014-12-04 14:20:00,109.69,109.8,109.65,109.75,83800.0,104.1066,104.211,104.0686,104.1635,83800.0
2014-12-04 14:25:00,109.78,109.84,109.73,109.73,38600.0,104.192,104.249,104.1446,104.1446,38600.0
2014-12-04 14:30:00,109.75,109.77,109.6,109.77,69500.0,104.1635,104.1825,104.0212,104.1825,69500.0
2014-12-04 14:35:00,109.75,109.79,109.62,109.67,43500.0,104.1635,104.2015,104.0402,104.0876,43500.0
2014-12-04 14:40:00,109.66,109.71,109.61,109.66,51700.0,104.0781,104.1256,104.0307,104.0781,51700.0
2014-12-04 14:45:00,109.63,109.67,109.44,109.53,161000.0,104.0497,104.0876,103.8693,103.9547,161000.0
2014-12-04 14:50:00,109.53,109.54,109.22,109.27,180300.0,103.9547,103.9642,103.6605,103.708,180300.0
2014-12-04 14:55:00,109.23,109.53,109.22,109.53,124000.0,103.67,103.9547,103.6605,103.9547,124000.0
2014-12-04 15:00:00,109.5,109.7,109.41,109.6,109200.0,103.9263,104.1161,103.8409,104.0212,109200.0
2014-12-04 15:05:00,109.63,109.63,109.39,109.42,59900.0,104.0497,104.0497,103.8219,103.8503,59900.0
2014-12-04 15:10:00,109.42,109.7,109.39,109.66,95300.0,103.8503,104.1161,103.8219,104.0781,95300.0
2014-12-04 15:15:00,109.64,109.66,109.47,109.5,57900.0,104.0591,104.0781,103.8978,103.9263,57900.0
2014-12-04 15:20:00,109.49,109.5,109.03,109.12,215900.0,103.9168,103.9263,103.4802,103.5656,215900.0
2014-12-04 15:25:00,109.12,109.33,109.08,109.2,167200.0,103.5656,103.7649,103.5276,103.6415,167200.0
2014-12-04 15:30:00,109.2,109.3,108.96,109.27,239200.0,103.6415,103.7364,103.4138,103.708,239200.0
2014-12-04 15:35:00,109.26,109.27,109.02,109.08,111900.0,103.6985,103.708,103.4707,103.5276,111900.0
2014-12-04 15:40:00,109.07,109.26,109.06,109.16,167100.0,103.5182,103.6985,103.5087,103.6036,167100.0
2014-12-04 15:45:00,109.16,109.27,108.91,109.05,201300.0,103.6036,103.708,103.3663,103.4992,201300.0
2014-12-04 15:50:00,109.03,109.12,109.0,109.05,140400.0,103.4802,103.5656,103.4517,103.4992,140400.0
2014-12-04 15:55:00,109.05,109.14,108.94,109.05,362100.0,103.4992,103.5846,103.3948,103.4992,362100.0
2014-12-05 09:30:00,109.6,110.35,109.55,109.68,504900.0,104.0212,104.733,103.9737,104.0971,504900.0
2014-12-05 09:35:00,109.7,109.8,108.55,108.9,582700.0,104.1161,104.211,103.0246,103.3568,582700.0
2014-12-05 09:40:00,108.9,109.17,108.75,108.86,364900.0,103.3568,103.6131,103.2144,103.3188,364900.0
2014-12-05 09:45:00,108.81,109.5,108.81,109.45,237700.0,103.2714,103.9263,103.2714,103.8788,237700.0
2014-12-05 09:50:00,109.46,109.49,109.25,109.4,103200.0,103.8883,103.9168,103.689,103.8314,103200.0
2014-12-05 09:55:00,109.42,109.97,109.37,109.79,254200.0,103.8503,104.3723,103.8029,104.2015,254200.0
2014-12-05 10:00:00,109.85,109.85,109.23,109.35,289400.0,104.2585,104.2585,103.67,103.7839,289400.0
2014-12-05 10:05:00,109.36,109.48,109.25,109.4,178000.0,103.7934,103.9073,103.689,103.8314,178000.0
2014-12-05 10:10:00,109.4,109.58,109.3,109.44,165900.0,103.8314,104.0022,103.7364,103.8693,165900.0
2014-12-05 10:15:00,109.45,109.46,108.91,109.04,207800.0,103.8788,103.8883,103.3663,103.4897,207800.0
2014-12-05 10:20:00,109.04,109.26,108.9,109.22,144400.0,103.4897,103.6985,103.3568,103.6605,144400.0
2014-12-05 10:25:00,109.25,109.34,109.03,109.22,96800.0,103.689,103.7744,103.4802,103.6605,96800.0
2014-12-05 10:30:00,109.23,109.35,109.12,109.18,136300.0,103.67,103.7839,103.5656,103.6226,136300.0
2014-12-05 10:35:00,109.17,109.23,109.06,109.11,62100.0,103.6131,103.67,103.5087,103.5561,62100.0
2014-12-05 10:40:00,109.12,109.38,109.04,109.23,101100.0,103.5656,103.8124,103.4897,103.67,101100.0
2014-12-05 10:45:00,109.29,109.35,109.04,109.1,74200.0,103.727,103.7839,103.4897,103.5466,74200.0
2014-12-05 10:50:00,109.08,109.14,108.8,108.83,177200.0,103.5276,103.5846,103.2619,103.2904,177200.0
2014-12-05 10:55:00,108.82,108.95,108.4,108.56,405600.0,103.2809,103.4043,102.8823,103.0341,405600.0
2014-12-05 11:00:00,108.56,108.6,108.15,108.25,349700.0,103.0341,103.0721,102.645,102.7399,349700.0
2014-12-05 11:05:00,108.24,108.43,108.24,108.33,177200.0,102.7304,102.9107,102.7304,102.8158,177200.0
2014-12-05 11:10:00,108.32,108.47,108.16,108.45,146100.0,102.8063,102.9487,102.6545,102.9297,146100.0
2014-12-05 11:15:00,108.44,108.52,108.25,108.45,108900.0,102.9202,102.9962,102.7399,102.9297,108900.0
2014-12-05 11:20:00,108.5,108.7,108.48,108.59,150000.0,102.9772,103.167,102.9582,103.0626,150000.0
2014-12-05 11:25:00,108.56,108.93,108.53,108.92,163500.0,103.0341,103.3853,103.0056,103.3758,163500.0
2014-12-05 11:30:00,108.9,108.96,108.41,108.45,167300.0,103.3568,103.4138,102.8918,102.9297,167300.0
2014-12-05 11:35:00,108.45,108.64,108.4,108.61,75100.0,102.9297,103.11,102.8823,103.0816,75100.0
2014-12-05 11:40:00,108.58,108.7,108.51,108.65,47900.0,103.0531,103.167,102.9867,103.1195,47900.0
2014-12-05 11:45:00,108.64,108.8,108.6,108.71,89600.0,103.11,103.2619,103.0721,103.1765,89600.0
2014-12-05 11:50:00,108.7,108.84,108.65,108.8,73500.0,103.167,103.2999,103.1195,103.2619,73500.0
2014-12-05 11:55:00,108.8,108.9,108.69,108.69,95900.0,103.2619,103.3568,103.1575,103.1575,95900.0
2014-12-05 12:00:00,108.71,108.95,108.69,108.9,108000.0,103.1765,103.4043,103.1575,103.3568,108000.0
2014-12-05 12:05:00,108.85,108.85,108.63,108.74,75000.0,103.3094,103.3094,103.1006,103.205,75000.0
2014-12-05 12:10:00,108.71,108.74,108.48,108.62,86100.0,103.1765,103.205,102.9582,103.0911,86100.0
2014-12-05 12:15:00,108.61,108.85,108.5,108.69,81200.0,103.0816,103.3094,102.9772,103.1575,81200.0
2014-12-05 12:20:00,108.7,108.79,108.63,108.69,55600.0,103.167,103.2524,103.1006,103.1575,55600.0
2014-12-05 12:25:00,108.67,108.78,108.55,108.74,83200.0,103.1385,103.2429,103.0246,103.205,83200.0
2014-12-05 12:30:00,108.78,108.94,108.74,108.87,108200.0,103.2429,103.3948,103.205,103.3283,108200.0
2014-12-05 12:35:00,108.88,108.9,108.55,108.7,96700.0,103.3378,103.3568,103.0246,103.167,96700.0
2014-12-05 12:40:00,108.71,108.93,108.67,108.77,42600.0,103.1765,103.3853,103.1385,103.2334,42600.0
2014-12-05 12:45:00,108.77,108.82,108.67,108.74,40400.0,103.2334,103.2809,103.1385,103.205,40400.0
2014-12-05 12:50:00,108.72,108.74,108.6,108.67,36200.0,103.186,103.205,103.0721,103.1385,36200.0
2014-12-05 12:55:00,108.67,108.76,108.47,108.54,119400.0,103.1385,103.2239,102.9487,103.0151,119400.0
2014-12-05 13:00:00,108.51,108.54,108.3,108.54,97800.0,102.9867,103.0151,102.7874,103.0151,97800.0
2014-12-05 13:05:00,108.54,108.65,108.46,108.59,90400.0,103.0151,103.1195,102.9392,103.0626,90400.0
2014-12-05 13:10:00,108.6,108.6,108.32,108.35,105400.0,103.0721,103.0721,102.8063,102.8348,105400.0
2014-12-05 13:15:00,108.34,108.55,108.31,108.49,60400.0,102.8253,103.0246,102.7968,102.9677,60400.0
2014-12-05 13:20:00,108.49,108.64,108.45,108.57,48100.0,102.9677,103.11,102.9297,103.0436,48100.0
2014-12-05 13:25:00,108.56,108.56,108.46,108.47,36800.0,103.0341,103.0341,102.9392,102.9487,36800.0
2014-12-05 13:30:00,108.47,108.48,108.38,108.45,43800.0,102.9487,102.9582,102.8633,102.9297,43800.0
2014-12-05 13:35:00,108.46,108.47,108.33,108.38,57600.0,102.9392,102.9487,102.8158,102.8633,57600.0
2014-12-05 13:40:00,108.39,108.45,108.2,108.38,87600.0,102.8728,102.9297,102.6924,102.8633,87600.0
2014-12-05 13:45:00,108.38,108.53,108.35,108.52,64800.0,102.8633,103.0056,102.8348,102.9962,64800.0
2014-12-05 13:50:00,108.52,108.77,108.51,108.63,137700.0,102.9962,103.2334,102.9867,103.1006,137700.0
2014-12-05 13:55:00,108.63,108.64,108.31,108.52,84500.0,103.1006,103.11,102.7968,102.9962,84500.0
2014-12-05 14:00:00,108.53,108.67,108.5,108.61,55100.0,103.0056,103.1385,102.9772,103.0816,55100.0
2014-12-05 14:05:00,108.6,108.88,108.46,108.6,212200.0,103.0721,103.3378,102.9392,103.0721,212200.0
2014-12-05 14:10:00,108.6,108.73,108.58,108.61,38900.0,103.0721,103.1955,103.0531,103.0816,38900.0
2014-12-05 14:15:00,108.62,108.64,108.35,108.46,58800.0,103.0911,103.11,102.8348,102.9392,58800.0
2014-12-05 14:20:00,108.47,108.5,108.21,108.49,99700.0,102.9487,102.9772,102.7019,102.9677,99700.0
2014-12-05 14:25:00,108.49,108.52,108.34,108.39,49800.0,102.9677,102.9962,102.8253,102.8728,49800.0
2014-12-05 14:30:00,108.4,108.45,108.15,108.17,119200.0,102.8823,102.9297,102.645,102.664,119200.0
2014-12-05 14:35:00,108.18,108.39,108.16,108.28,81700.0,102.6735,102.8728,102.6545,102.7684,81700.0
2014-12-05 14:40:00,108.26,108.35,108.2,108.2,71800.0,102.7494,102.8348,102.6924,102.6924,71800.0
2014-12-05 14:45:00,108.18,108.39,108.18,108.34,102200.0,102.6735,102.8728,102.6735,102.8253,102200.0
2014-12-05 14:50:00,108.35,108.41,108.28,108.28,65600.0,102.8348,102.8918,102.7684,102.7684,65600.0
2014-12-05 14:55:00,108.28,108.31,108.15,108.2,130400.0,102.7684,102.7968,102.645,102.6924,130400.0
2014-12-05 15:00:00,108.22,108.32,108.2,108.28,54700.0,102.7114,102.8063,102.6924,102.7684,54700.0
2014-12-05 15:05:00,108.28,108.28,108.15,108.18,69300.0,102.7684,102.7684,102.645,102.6735,69300.0
2014-12-05 15:10:00,108.17,108.23,108.06,108.17,142500.0,102.664,102.7209,102.5596,102.664,142500.0
2014-12-05 15:15:00,108.16,108.31,108.13,108.22,89100.0,102.6545,102.7968,102.626,102.7114,89100.0
2014-12-05 15:20:00,108.24,108.24,108.07,108.1,96800.0,102.7304,102.7304,102.5691,102.5975,96800.0
2014-12-05 15:25:00,108.11,108.13,107.8,107.88,358300.0,102.607,102.626,102.3128,102.3887,358300.0
2014-12-05 15:30:00,107.89,108.01,107.87,107.9,169300.0,102.3982,102.5121,102.3792,102.4077,169300.0
2014-12-05 15:35:00,107.9,107.97,107.79,107.91,175100.0,102.4077,102.4741,102.3033,102.4172,175100.0
2014-12-05 15:40:00,107.91,107.97,107.8,107.83,178200.0,102.4172,102.4741,102.3128,102.3413,178200.0
2014-12-05 15:45:00,107.81,107.98,107.81,107.86,230100.0,102.3223,102.4836,102.3223,102.3697,230100.0
2014-12-05 15:50:00,107.86,107.95,107.76,107.82,288600.0,102.3697,102.4552,102.2748,102.3318,288600.0
2014-12-05 15:55:00,107.84,107.94,107.76,107.89,411500.0,102.3508,102.4457,102.2748,102.3982,411500.0
2014-12-08 09:30:00,105.97,106.5,105.14,105.45,1321600.0,100.576,101.079,99.7882,100.0824,1321600.0
2014-12-08 09:35:00,105.44,106.73,105.44,106.51,698100.0,100.0729,101.2973,100.0729,101.0885,698100.0
2014-12-08 09:40:00,106.5,106.86,106.4,106.68,300100.0,101.079,101.4206,100.9841,101.2498,300100.0
2014-12-08 09:45:00,106.6,107.4,106.6,106.85,425500.0,101.1739,101.9332,101.1739,101.4112,425500.0
2014-12-08 09:50:00,106.9,107.0,106.6,107.0,179000.0,101.4586,101.5535,101.1739,101.5535,179000.0
2014-12-08 09:55:00,107.0,107.0,106.41,106.57,246600.0,101.5535,101.5535,100.9936,101.1454,246600.0
2014-12-08 10:00:00,106.6,106.67,106.06,106.12,254800.0,101.1739,101.2403,100.6614,100.7183,254800.0
2014-12-08 10:05:00,106.13,106.46,105.8,105.91,316300.0,100.7278,101.041,100.4146,100.519,316300.0
2014-12-08 10:10:00,105.93,106.29,105.87,105.98,196600.0,100.538,100.8797,100.481,100.5854,196600.0
2014-12-08 10:15:00,105.95,106.43,105.94,106.35,203500.0,100.557,101.0125,100.5475,100.9366,203500.0
2014-12-08 10:20:00,106.35,106.5,106.2,106.31,188100.0,100.9366,101.079,100.7942,100.8986,188100.0
2014-12-08 10:25:00,106.33,106.57,106.24,106.29,175300.0,100.9176,101.1454,100.8322,100.8797,175300.0
2014-12-08 10:30:00,106.26,106.33,106.0,106.02,190200.0,100.8512,100.9176,100.6044,100.6234,190200.0
2014-12-08 10:35:00,106.02,106.06,105.66,105.79,309200.0,100.6234,100.6614,100.2817,100.4051,309200.0
2014-12-08 10:40:00,105.76,106.05,105.61,105.95,197500.0,100.3766,100.6519,100.2343,100.557,197500.0
2014-12-08 10:45:00,105.95,106.12,105.77,106.08,214600.0,100.557,100.7183,100.3861,100.6804,214600.0
2014-12-08 10:50:00,106.09,106.12,105.66,105.96,147800.0,100.6898,100.7183,100.2817,100.5665,147800.0
2014-12-08 10:55:00,105.98,106.24,105.92,106.02,161300.0,100.5854,100.8322,100.5285,100.6234,161300.0
2014-12-08 11:00:00,106.02,106.04,105.76,105.93,139100.0,100.6234,100.6424,100.3766,100.538,139100.0
2014-12-08 11:05:00,105.93,105.98,105.69,105.75,148800.0,100.538,100.5854,100.3102,100.3672,148800.0
2014-12-08 11:10:00,105.75,105.98,105.72,105.98,135400.0,100.3672,100.5854,100.3387,100.5854,135400.0
2014-12-08 11:15:00,105.98,106.14,105.89,105.95,123000.0,100.5854,100.7373,100.5,100.557,123000.0
2014-12-08 11:20:00,105.96,106.17,105.93,106.0,170400.0,100.5665,100.7658,100.538,100.6044,170400.0
2014-12-08 11:25:00,106.0,106.67,105.84,106.59,350000.0,100.6044,101.2403,100.4526,101.1644,350000.0
2014-12-08 11:30:00,106.63,106.84,106.33,106.37,233800.0,101.2024,101.4017,100.9176,100.9556,233800.0
2014-12-08 11:35:00,106.41,106.6,106.22,106.35,148900.0,100.9936,101.1739,100.8132,100.9366,148900.0
2014-12-08 11:40:00,106.32,106.42,106.21,106.3,87400.0,100.9081,101.003,100.8037,100.8892,87400.0
2014-12-08 11:45:00,106.3,106.56,106.26,106.39,124300.0,100.8892,101.1359,100.8512,100.9746,124300.0
2014-12-08 11:50:00,106.42,106.42,106.19,106.34,62100.0,101.003,101.003,100.7848,100.9271,62100.0
2014-12-08 11:55:00,106.34,106.35,106.05,106.08,106900.0,100.9271,100.9366,100.6519,100.6804,106900.0
2014-12-08 12:00:00,106.09,106.14,105.91,105.91,90600.0,100.6898,100.7373,100.519,100.519,90600.0
2014-12-08 12:05:00,105.91,105.97,105.61,105.64,214400.0,100.519,100.576,100.2343,100.2627,214400.0
2014-12-08 12:10:00,105.63,105.64,105.23,105.25,471000.0,100.2533,100.2627,99.8736,99.8926,471000.0
2014-12-08 12:15:00,105.24,105.33,104.8,104.92,665200.0,99.8831,99.9685,99.4655,99.5794,665200.0
2014-12-08 12:20:00,104.95,105.25,104.73,105.17,389500.0,99.6079,99.8926,99.3991,99.8167,389500.0
2014-12-08 12:25:00,105.17,105.35,105.06,105.06,208500.0,99.8167,99.9875,99.7123,99.7123,208500.0
2014-12-08 12:30:00,105.06,105.25,105.02,105.2,130100.0,99.7123,99.8926,99.6743,99.8451,130100.0
2014-12-08 12:35:00,105.19,105.32,105.14,105.19,132900.0,99.8357,99.959,99.7882,99.8357,132900.0
2014-12-08 12:40:00,105.23,105.48,105.17,105.47,157700.0,99.8736,100.1109,99.8167,100.1014,157700.0
2014-12-08 12:45:00,105.48,105.56,105.35,105.49,106300.0,100.1109,100.1868,99.9875,100.1204,106300.0
2014-12-08 12:50:00,105.48,105.5,105.18,105.23,133100.0,100.1109,100.1299,99.8262,99.8736,133100.0
2014-12-08 12:55:00,105.23,105.4,105.15,105.22,90500.0,99.8736,100.035,99.7977,99.8641,90500.0
2014-12-08 13:00:00,105.23,105.33,105.2,105.23,94000.0,99.8736,99.9685,99.8451,99.8736,94000.0
2014-12-08 13:05:00,105.27,105.5,105.21,105.35,118500.0,99.9116,100.1299,99.8546,99.9875,118500.0
2014-12-08 13:10:00,105.36,105.37,105.06,105.06,87200.0,99.997,100.0065,99.7123,99.7123,87200.0
2014-12-08 13:15:00,105.07,105.1,104.9,104.99,185100.0,99.7218,99.7502,99.5604,99.6458,185100.0
2014-12-08 13:20:00,104.98,105.16,104.8,104.85,222400.0,99.6363,99.8072,99.4655,99.513,222400.0
2014-12-08 13:25:00,104.82,105.18,104.8,105.14,102700.0,99.4845,99.8262,99.4655,99.7882,102700.0
2014-12-08 13:30:00,105.15,105.18,104.76,104.87,121100.0,99.7977,99.8262,99.4275,99.5319,121100.0
2014-12-08 13:35:00,104.87,104.87,104.4,104.42,342500.0,99.5319,99.5319,99.0859,99.1048,342500.0
2014-12-08 13:40:00,104.41,104.45,104.21,104.39,328000.0,99.0954,99.1333,98.9055,99.0764,328000.0
2014-12-08 13:45:00,104.39,104.8,104.37,104.73,270600.0,99.0764,99.4655,99.0574,99.3991,270600.0
2014-12-08 13:50:00,104.73,104.86,104.66,104.66,209600.0,99.3991,99.5225,99.3326,99.3326,209600.0
2014-12-08 13:55:00,104.66,104.8,104.62,104.71,83200.0,99.3326,99.4655,99.2947,99.3801,83200.0
2014-12-08 14:00:00,104.7,104.71,104.25,104.43,154900.0,99.3706,99.3801,98.9435,99.1143,154900.0
2014-12-08 14:05:00,104.42,104.58,104.28,104.56,117500.0,99.1048,99.2567,98.972,99.2377,117500.0
2014-12-08 14:10:00,104.55,104.67,104.23,104.55,201900.0,99.2282,99.3421,98.9245,99.2282,201900.0
2014-12-08 14:15:00,104.59,104.8,104.37,104.4,178000.0,99.2662,99.4655,99.0574,99.0859,178000.0
2014-12-08 14:20:00,104.39,104.95,104.3,104.94,225200.0,99.0764,99.6079,98.991,99.5984,225200.0
2014-12-08 14:25:00,104.94,105.25,104.84,105.16,180000.0,99.5984,99.8926,99.5035,99.8072,180000.0
2014-12-08 14:30:00,105.14,105.15,104.87,104.88,110700.0,99.7882,99.7977,99.5319,99.5414,110700.0
2014-12-08 14:35:00,104.86,104.89,104.41,104.67,217200.0,99.5225,99.5509,99.0954,99.3421,217200.0
2014-12-08 14:40:00,104.63,104.95,104.62,104.85,142200.0,99.3042,99.6079,99.2947,99.513,142200.0
2014-12-08 14:45:00,104.86,105.18,104.85,105.14,148100.0,99.5225,99.8262,99.513,99.7882,148100.0
2014-12-08 14:50:00,105.18,105.19,104.87,104.96,322300.0,99.8262,99.8357,99.5319,99.6174,322300.0
2014-12-08 14:55:00,104.96,104.99,104.72,104.81,222000.0,99.6174,99.6458,99.3896,99.475,222000.0
2014-12-08 15:00:00,104.81,105.04,104.72,104.96,98800.0,99.475,99.6933,99.3896,99.6174,98800.0
2014-12-08 15:05:00,104.93,105.02,104.76,104.77,134600.0,99.5889,99.6743,99.4275,99.437,134600.0
2014-12-08 15:10:00,104.77,104.89,104.56,104.78,110900.0,99.437,99.5509,99.2377,99.4465,110900.0
2014-12-08 15:15:00,104.8,104.89,104.65,104.65,95600.0,99.4655,99.5509,99.3231,99.3231,95600.0
2014-12-08 15:20:00,104.65,104.85,104.65,104.72,122800.0,99.3231,99.513,99.3231,99.3896,122800.0
2014-12-08 15:25:00,104.73,104.83,104.68,104.82,197400.0,99.3991,99.494,99.3516,99.4845,197400.0
2014-12-08 15:30:00,104.81,104.85,104.7,104.76,143400.0,99.475,99.513,99.3706,99.4275,143400.0
2014-12-08 15:35:00,104.75,104.8,104.69,104.7,121800.0,99.4181,99.4655,99.3611,99.3706,121800.0
2014-12-08 15:40:00,104.7,104.8,104.61,104.8,201100.0,99.3706,99.4655,99.2852,99.4655,201100.0
2014-12-08 15:45:00,104.8,104.8,104.7,104.74,222300.0,99.4655,99.4655,99.3706,99.4086,222300.0
2014-12-08 15:50:00,104.75,104.99,104.73,104.98,402000.0,99.4181,99.6458,99.3991,99.6363,402000.0
2014-12-08 15:55:00,104.99,105.18,104.98,105.1,510700.0,99.6458,99.8262,99.6363,99.7502,510700.0
2014-12-09 09:30:00,102.5,102.5,101.55,102.1,1755400.0,97.2826,97.2826,96.3809,96.9029,1755400.0
2014-12-09 09:35:00,102.08,102.15,101.2,101.88,1071600.0,96.884,96.9504,96.0488,96.6941,1071600.0
2014-12-09 09:40:00,101.87,102.92,101.53,102.65,978400.0,96.6846,97.6812,96.362,97.4249,978400.0
2014-12-09 09:45:00,102.66,102.89,102.26,102.88,625300.0,97.4344,97.6527,97.0548,97.6432,625300.0
2014-12-09 09:50:00,102.89,103.24,102.42,103.0,598600.0,97.6527,97.9849,97.2067,97.7571,598600.0
2014-12-09 09:55:00,102.97,104.0,102.93,103.97,569200.0,97.7287,98.7062,97.6907,98.6778,569200.0
2014-12-09 10:00:00,103.95,104.17,103.59,103.76,677000.0,98.6588,98.8676,98.3171,98.4784,677000.0
2014-12-09 10:05:00,103.76,103.87,103.55,103.7,385800.0,98.4784,98.5828,98.2791,98.4215,385800.0
2014-12-09 10:10:00,103.75,103.75,103.12,103.59,392600.0,98.469,98.469,97.871,98.3171,392600.0
2014-12-09 10:15:00,103.59,103.6,103.24,103.41,143800.0,98.3171,98.3266,97.9849,98.1463,143800.0
2014-12-09 10:20:00,103.42,104.1,103.33,103.93,307400.0,98.1558,98.8011,98.0703,98.6398,307400.0
2014-12-09 10:25:00,103.86,103.9,103.32,103.54,269500.0,98.5734,98.6113,98.0608,98.2696,269500.0
2014-12-09 10:30:00,103.53,103.56,102.85,102.96,350700.0,98.2602,98.2886,97.6148,97.7192,350700.0
2014-12-09 10:35:00,102.96,103.17,102.78,103.09,292400.0,97.7192,97.9185,97.5483,97.8425,292400.0
2014-12-09 10:40:00,103.08,103.55,103.01,103.49,230400.0,97.8331,98.2791,97.7666,98.2222,230400.0
2014-12-09 10:45:00,103.51,104.23,103.33,104.23,354100.0,98.2412,98.9245,98.0703,98.9245,354100.0
2014-12-09 10:50:00,104.24,104.64,103.96,104.39,362900.0,98.934,99.3137,98.6683,99.0764,362900.0
2014-12-09 10:55:00,104.39,104.48,103.78,104.0,256400.0,99.0764,99.1618,98.4974,98.7062,256400.0
2014-12-09 11:00:00,103.91,104.09,103.75,103.95,145700.0,98.6208,98.7916,98.469,98.6588,145700.0
2014-12-09 11:05:00,103.96,104.48,103.76,103.85,207200.0,98.6683,99.1618,98.4784,98.5639,207200.0
2014-12-09 11:10:00,103.85,104.12,103.8,103.89,101200.0,98.5639,98.8201,98.5164,98.6018,101200.0
2014-12-09 11:15:00,103.9,104.5,103.88,104.31,161100.0,98.6113,99.1808,98.5923,99.0004,161100.0
2014-12-09 11:20:00,104.34,104.9,104.3,104.84,320600.0,99.0289,99.5604,98.991,99.5035,320600.0
2014-12-09 11:25:00,104.9,105.36,104.83,105.16,529300.0,99.5604,99.997,99.494,99.8072,529300.0
2014-12-09 11:30:00,105.21,105.3,104.65,104.72,301000.0,99.8546,99.9401,99.3231,99.3896,301000.0
2014-12-09 11:35:00,104.7,104.92,104.66,104.75,170500.0,99.3706,99.5794,99.3326,99.4181,170500.0
2014-12-09 11:40:00,104.75,105.1,104.72,104.9,115600.0,99.4181,99.7502,99.3896,99.5604,115600.0
2014-12-09 11:45:00,104.9,104.97,104.55,104.73,149000.0,99.5604,99.6269,99.2282,99.3991,149000.0
2014-12-09 11:50:00,104.73,104.82,104.5,104.6,96900.0,99.3991,99.4845,99.1808,99.2757,96900.0
2014-12-09 11:55:00,104.6,104.69,104.51,104.57,58200.0,99.2757,99.3611,99.1903,99.2472,58200.0
2014-12-09 12:00:00,104.6,104.61,104.15,104.44,161500.0,99.2757,99.2852,98.8486,99.1238,161500.0
2014-12-09 12:05:00,104.45,104.91,104.35,104.89,108400.0,99.1333,99.5699,99.0384,99.5509,108400.0
2014-12-09 12:10:00,104.82,104.92,104.63,104.87,78800.0,99.4845,99.5794,99.3042,99.5319,78800.0
2014-12-09 12:15:00,104.87,104.92,104.34,104.46,95700.0,99.5319,99.5794,99.0289,99.1428,95700.0
2014-12-09 12:20:00,104.47,104.78,104.43,104.71,45600.0,99.1523,99.4465,99.1143,99.3801,45600.0
2014-12-09 12:25:00,104.68,105.01,104.68,104.85,127300.0,99.3516,99.6648,99.3516,99.513,127300.0
2014-12-09 12:30:00,104.87,105.23,104.7,105.14,96300.0,99.5319,99.8736,99.3706,99.7882,96300.0
2014-12-09 12:35:00,105.16,105.7,105.07,105.65,288200.0,99.8072,100.3197,99.7218,100.2722,288200.0
2014-12-09 12:40:00,105.66,105.83,105.43,105.63,246200.0,100.2817,100.4431,100.0634,100.2533,246200.0
2014-12-09 12:45:00,105.61,105.65,105.35,105.45,105300.0,100.2343,100.2722,99.9875,100.0824,105300.0
2014-12-09 12:50:00,105.48,105.74,105.44,105.46,106400.0,100.1109,100.3577,100.0729,100.0919,106400.0
2014-12-09 12:55:00,105.5,105.99,105.49,105.91,188700.0,100.1299,100.5949,100.1204,100.519,188700.0
2014-12-09 13:00:00,105.91,106.27,105.86,106.14,363100.0,100.519,100.8607,100.4716,100.7373,363100.0
2014-12-09 13:05:00,106.15,106.66,106.15,106.43,382300.0,100.7468,101.2308,100.7468,101.0125,382300.0
2014-12-09 13:10:00,106.44,106.89,106.43,106.83,395000.0,101.022,101.4491,101.0125,101.3922,395000.0
2014-12-09 13:15:00,106.84,106.9,106.65,106.9,299700.0,101.4017,101.4586,101.2213,101.4586,299700.0
2014-12-09 13:20:00,106.86,106.88,106.6,106.66,164700.0,101.4206,101.4396,101.1739,101.2308,164700.0
2014-12-09 13:25:00,106.64,106.67,106.3,106.6,270400.0,101.2118,101.2403,100.8892,101.1739,270400.0
2014-12-09 13:30:00,106.63,106.9,106.5,106.9,153400.0,101.2024,101.4586,101.079,101.4586,153400.0
2014-12-09 13:35:00,106.9,107.44,106.89,107.3,493500.0,101.4586,101.9711,101.4491,101.8383,493500.0
2014-12-09 13:40:00,107.32,107.42,107.16,107.23,237900.0,101.8572,101.9521,101.7054,101.7718,237900.0
2014-12-09 13:45:00,107.3,107.35,106.96,107.04,262500.0,101.8383,101.8857,101.5156,101.5915,262500.0
2014-12-09 13:50:00,107.07,107.61,106.82,107.5,379700.0,101.62,102.1325,101.3827,102.0281,379700.0
2014-12-09 13:55:00,107.52,107.55,107.18,107.22,218100.0,102.0471,102.0755,101.7244,101.7623,218100.0
2014-12-09 14:00:00,107.21,107.46,107.16,107.34,163000.0,101.7528,101.9901,101.7054,101.8762,163000.0
2014-12-09 14:05:00,107.33,107.46,107.23,107.3,107800.0,101.8667,101.9901,101.7718,101.8383,107800.0
2014-12-09 14:10:00,107.3,107.54,107.05,107.07,202400.0,101.8383,102.066,101.601,101.62,202400.0
2014-12-09 14:15:00,107.09,107.17,106.87,106.94,222300.0,101.6389,101.7149,101.4301,101.4966,222300.0
2014-12-09 14:20:00,106.93,107.29,106.9,107.17,128700.0,101.4871,101.8288,101.4586,101.7149,128700.0
2014-12-09 14:25:00,107.19,107.41,107.13,107.4,151800.0,101.7339,101.9427,101.6769,101.9332,151800.0
2014-12-09 14:30:00,107.38,107.39,106.91,106.94,109300.0,101.9142,101.9237,101.4681,101.4966,109300.0
2014-12-09 14:35:00,106.91,107.17,106.76,107.08,145200.0,101.4681,101.7149,101.3257,101.6295,145200.0
2014-12-09 14:40:00,107.06,107.1,106.75,107.07,113700.0,101.6105,101.6484,101.3162,101.62,113700.0
2014-12-09 14:45:00,107.07,107.07,106.81,106.97,102800.0,101.62,101.62,101.3732,101.5251,102800.0
2014-12-09 14:50:00,106.95,107.05,106.81,106.99,117000.0,101.5061,101.601,101.3732,101.544,117000.0
2014-12-09 14:55:00,106.98,107.0,106.8,106.95,70700.0,101.5345,101.5535,101.3637,101.5061,70700.0
2014-12-09 15:00:00,106.99,107.69,106.98,107.6,312400.0,101.544,102.2084,101.5345,102.123,312400.0
2014-12-09 15:05:00,107.68,107.68,107.28,107.41,145600.0,102.1989,102.1989,101.8193,101.9427,145600.0
2014-12-09 15:10:00,107.41,107.87,107.41,107.75,243700.0,101.9427,102.3792,101.9427,102.2653,243700.0
2014-12-09 15:15:00,107.75,107.95,107.64,107.81,238600.0,102.2653,102.4552,102.1609,102.3223,238600.0
2014-12-09 15:20:00,107.81,107.86,107.47,107.5,188800.0,102.3223,102.3697,101.9996,102.0281,188800.0
2014-12-09 15:25:00,107.49,107.6,107.34,107.47,130000.0,102.0186,102.123,101.8762,101.9996,130000.0
2014-12-09 15:30:00,107.46,107.54,107.4,107.4,155900.0,101.9901,102.066,101.9332,101.9332,155900.0
2014-12-09 15:35:00,107.41,107.55,107.36,107.43,105400.0,101.9427,102.0755,101.8952,101.9616,105400.0
2014-12-09 15:40:00,107.44,107.87,107.42,107.79,200000.0,101.9711,102.3792,101.9521,102.3033,200000.0
2014-12-09 15:45:00,107.79,107.79,107.38,107.5,323700.0,102.3033,102.3033,101.9142,102.0281,323700.0
2014-12-09 15:50:00,107.47,107.49,107.2,107.39,226000.0,101.9996,102.0186,101.7433,101.9237,226000.0
2014-12-09 15:55:00,107.39,107.76,107.38,107.55,703400.0,101.9237,102.2748,101.9142,102.0755,703400.0
2014-12-10 09:30:00,107.09,107.38,106.63,107.08,783400.0,101.6389,101.9142,101.2024,101.6295,783400.0
2014-12-10 09:35:00,107.07,107.07,106.32,106.63,533700.0,101.62,101.62,100.9081,101.2024,533700.0
2014-12-10 09:40:00,106.63,107.17,106.5,106.67,472000.0,101.2024,101.7149,101.079,101.2403,472000.0
2014-12-10 09:45:00,106.64,106.75,106.01,106.14,600800.0,101.2118,101.3162,100.6139,100.7373,600800.0
2014-12-10 09:50:00,106.14,106.29,105.65,105.91,516500.0,100.7373,100.8797,100.2722,100.519,516500.0
2014-12-10 09:55:00,105.96,106.23,105.7,106.04,277900.0,100.5665,100.8227,100.3197,100.6424,277900.0
2014-12-10 10:00:00,106.03,106.13,105.66,105.67,262400.0,100.6329,100.7278,100.2817,100.2912,262400.0
2014-12-10 10:05:00,105.7,106.0,105.66,105.7,224600.0,100.3197,100.6044,100.2817,100.3197,224600.0
2014-12-10 10:10:00,105.7,106.18,105.56,106.02,341100.0,100.3197,100.7753,100.1868,100.6234,341100.0
2014-12-10 10:15:00,106.02,106.47,105.98,106.31,279900.0,100.6234,101.0505,100.5854,100.8986,279900.0
2014-12-10 10:20:00,106.31,106.48,106.11,106.25,150100.0,100.8986,101.06,100.7088,100.8417,150100.0
2014-12-10 10:25:00,106.25,106.33,105.82,105.83,185400.0,100.8417,100.9176,100.4336,100.4431,185400.0
2014-12-10 10:30:00,105.84,106.0,105.59,105.62,206300.0,100.4526,100.6044,100.2153,100.2438,206300.0
2014-12-10 10:35:00,105.59,106.08,105.51,105.96,165700.0,100.2153,100.6804,100.1394,100.5665,165700.0
2014-12-10 10:40:00,105.95,106.23,105.87,106.11,169300.0,100.557,100.8227,100.481,100.7088,169300.0
2014-12-10 10:45:00,106.12,106.19,105.95,106.04,140600.0,100.7183,100.7848,100.557,100.6424,140600.0
2014-12-10 10:50:00,106.02,106.2,105.72,106.11,160300.0,100.6234,100.7942,100.3387,100.7088,160300.0
2014-12-10 10:55:00,106.12,106.7,106.01,106.46,297500.0,100.7183,101.2688,100.6139,101.041,297500.0
2014-12-10 11:00:00,106.46,106.67,106.26,106.39,175000.0,101.041,101.2403,100.8512,100.9746,175000.0
2014-12-10 11:05:00,106.4,106.61,106.12,106.5,180600.0,100.9841,101.1834,100.7183,101.079,180600.0
2014-12-10 11:10:00,106.51,106.51,106.24,106.38,81900.0,101.0885,101.0885,100.8322,100.9651,81900.0
2014-12-10 11:15:00,106.34,106.41,106.03,106.2,97000.0,100.9271,100.9936,100.6329,100.7942,97000.0
2014-12-10 11:20:00,106.16,106.18,105.8,106.05,143500.0,100.7563,100.7753,100.4146,100.6519,143500.0
2014-12-10 11:25:00,106.05,106.26,105.91,106.03,108700.0,100.6519,100.8512,100.519,100.6329,108700.0
2014-12-10 11:30:00,106.02,106.07,105.65,105.72,154500.0,100.6234,100.6709,100.2722,100.3387,154500.0
2014-12-10 11:35:00,105.72,105.86,105.26,105.54,279200.0,100.3387,100.4716,99.9021,100.1678,279200.0
2014-12-10 11:40:00,105.48,105.79,105.45,105.55,133100.0,100.1109,100.4051,100.0824,100.1773,133100.0
2014-12-10 11:45:00,105.53,105.99,105.53,105.91,174800.0,100.1583,100.5949,100.1583,100.519,174800.0
2014-12-10 11:50:00,105.96,106.0,105.7,105.9,158500.0,100.5665,100.6044,100.3197,100.5095,158500.0
2014-12-10 11:55:00,105.93,106.0,105.76,105.76,100700.0,100.538,100.6044,100.3766,100.3766,100700.0
2014-12-10 12:00:00,105.79,105.89,105.7,105.81,91300.0,100.4051,100.5,100.3197,100.4241,91300.0
2014-12-10 12:05:00,105.78,105.84,105.58,105.7,87400.0,100.3956,100.4526,100.2058,100.3197,87400.0
2014-12-10 12:10:00,105.69,105.77,105.52,105.63,106200.0,100.3102,100.3861,100.1489,100.2533,106200.0
2014-12-10 12:15:00,105.66,105.66,105.17,105.31,244400.0,100.2817,100.2817,99.8167,99.9495,244400.0
2014-12-10 12:20:00,105.32,105.53,105.22,105.42,130600.0,99.959,100.1583,99.8641,100.0539,130600.0
2014-12-10 12:25:00,105.41,105.65,105.33,105.6,121500.0,100.0445,100.2722,99.9685,100.2248,121500.0
2014-12-10 12:30:00,105.55,105.72,105.32,105.67,147800.0,100.1773,100.3387,99.959,100.2912,147800.0
2014-12-10 12:35:00,105.72,105.85,105.56,105.63,91900.0,100.3387,100.4621,100.1868,100.2533,91900.0
2014-12-10 12:40:00,105.65,105.76,105.55,105.76,45700.0,100.2722,100.3766,100.1773,100.3766,45700.0
2014-12-10 12:45:00,105.75,105.79,105.62,105.76,49100.0,100.3672,100.4051,100.2438,100.3766,49100.0
2014-12-10 12:50:00,105.77,105.95,105.72,105.74,96600.0,100.3861,100.557,100.3387,100.3577,96600.0
2014-12-10 12:55:00,105.76,105.8,105.64,105.73,69800.0,100.3766,100.4146,100.2627,100.3482,69800.0
2014-12-10 13:00:00,105.76,105.83,105.66,105.67,39900.0,100.3766,100.4431,100.2817,100.2912,39900.0
2014-12-10 13:05:00,105.69,105.79,105.63,105.65,69900.0,100.3102,100.4051,100.2533,100.2722,69900.0
2014-12-10 13:10:00,105.66,105.97,105.61,105.89,51300.0,100.2817,100.576,100.2343,100.5,51300.0
2014-12-10 13:15:00,105.89,105.94,105.83,105.88,43200.0,100.5,100.5475,100.4431,100.4905,43200.0
2014-12-10 13:20:00,105.86,105.88,105.74,105.86,50000.0,100.4716,100.4905,100.3577,100.4716,50000.0
2014-12-10 13:25:00,105.82,105.9,105.73,105.8,47500.0,100.4336,100.5095,100.3482,100.4146,47500.0
2014-12-10 13:30:00,105.79,105.85,105.45,105.45,91600.0,100.4051,100.4621,100.0824,100.0824,91600.0
2014-12-10 13:35:00,105.47,105.6,105.45,105.54,73200.0,100.1014,100.2248,100.0824,100.1678,73200.0
2014-12-10 13:40:00,105.53,105.55,105.28,105.46,165700.0,100.1583,100.1773,99.9211,100.0919,165700.0
2014-12-10 13:45:00,105.46,105.48,104.5,104.87,667000.0,100.0919,100.1109,99.1808,99.5319,667000.0
2014-12-10 13:50:00,104.86,105.1,104.8,105.05,210900.0,99.5225,99.7502,99.4655,99.7028,210900.0
2014-12-10 13:55:00,105.05,105.05,104.76,104.76,152400.0,99.7028,99.7028,99.4275,99.4275,152400.0
2014-12-10 14:00:00,104.8,104.98,104.58,104.75,224400.0,99.4655,99.6363,99.2567,99.4181,224400.0
2014-12-10 14:05:00,104.75,104.89,104.65,104.71,110700.0,99.4181,99.5509,99.3231,99.3801,110700.0
2014-12-10 14:10:00,104.67,104.76,104.27,104.5,364300.0,99.3421,99.4275,98.9625,99.1808,364300.0
2014-12-10 14:15:00,104.43,104.71,104.36,104.55,159800.0,99.1143,99.3801,99.0479,99.2282,159800.0
2014-12-10 14:20:00,104.53,104.54,103.89,104.0,449600.0,99.2093,99.2187,98.6018,98.7062,449600.0
2014-12-10 14:25:00,104.0,104.02,103.69,103.86,395100.0,98.7062,98.7252,98.412,98.5734,395100.0
2014-12-10 14:30:00,103.86,104.08,103.78,104.0,173800.0,98.5734,98.7822,98.4974,98.7062,173800.0
2014-12-10 14:35:00,104.0,104.08,103.51,103.72,309500.0,98.7062,98.7822,98.2412,98.4405,309500.0
2014-12-10 14:40:00,103.74,104.07,103.69,103.99,289000.0,98.4595,98.7727,98.412,98.6967,289000.0
2014-12-10 14:45:00,103.95,104.09,103.86,104.03,185300.0,98.6588,98.7916,98.5734,98.7347,185300.0
2014-12-10 14:50:00,104.06,104.34,104.0,104.18,205500.0,98.7632,99.0289,98.7062,98.8771,205500.0
2014-12-10 14:55:00,104.15,104.35,103.95,104.06,161300.0,98.8486,99.0384,98.6588,98.7632,161300.0
2014-12-10 15:00:00,104.06,104.08,103.7,103.73,188700.0,98.7632,98.7822,98.4215,98.45,188700.0
2014-12-10 15:05:00,103.78,104.38,103.51,104.09,288900.0,98.4974,99.0669,98.2412,98.7916,288900.0
2014-12-10 15:10:00,104.12,104.37,104.05,104.16,174400.0,98.8201,99.0574,98.7537,98.8581,174400.0
2014-12-10 15:15:00,104.11,104.61,104.1,104.46,214500.0,98.8106,99.2852,98.8011,99.1428,214500.0
2014-12-10 15:20:00,104.49,104.74,104.31,104.56,157000.0,99.1713,99.4086,99.0004,99.2377,157000.0
2014-12-10 15:25:00,104.56,104.7,104.35,104.7,202300.0,99.2377,99.3706,99.0384,99.3706,202300.0
2014-12-10 15:30:00,104.71,104.72,104.35,104.55,113800.0,99.3801,99.3896,99.0384,99.2282,113800.0
2014-12-10 15:35:00,104.55,104.59,103.78,104.04,311400.0,99.2282,99.2662,98.4974,98.7442,311400.0
2014-12-10 15:40:00,104.04,104.13,103.7,103.99,258900.0,98.7442,98.8296,98.4215,98.6967,258900.0
2014-12-10 15:45:00,103.99,104.0,103.68,103.76,239700.0,98.6967,98.7062,98.4025,98.4784,239700.0
2014-12-10 15:50:00,103.78,104.05,103.7,103.94,314500.0,98.4974,98.7537,98.4215,98.6493,314500.0
2014-12-10 15:55:00,103.92,103.99,103.73,103.76,479100.0,98.6303,98.6967,98.45,98.4784,479100.0
2014-12-11 09:30:00,104.44,105.5,104.29,105.3,763500.0,99.1238,100.1299,98.9815,99.9401,763500.0
2014-12-11 09:35:00,105.3,105.65,105.11,105.47,606600.0,99.9401,100.2722,99.7597,100.1014,606600.0
2014-12-11 09:40:00,105.47,105.9,105.3,105.57,452800.0,100.1014,100.5095,99.9401,100.1963,452800.0
2014-12-11 09:45:00,105.57,105.8,105.33,105.47,366100.0,100.1963,100.4146,99.9685,100.1014,366100.0
2014-12-11 09:50:00,105.45,105.73,105.36,105.66,259500.0,100.0824,100.3482,99.997,100.2817,259500.0
2014-12-11 09:55:00,105.63,105.9,105.53,105.84,269600.0,100.2533,100.5095,100.1583,100.4526,269600.0
2014-12-11 10:00:00,105.88,106.1,105.6,106.09,369300.0,100.4905,100.6993,100.2248,100.6898,369300.0
2014-12-11 10:05:00,106.1,106.21,105.88,106.18,319000.0,100.6993,100.8037,100.4905,100.7753,319000.0
2014-12-11 10:10:00,106.18,106.2,105.85,106.0,285200.0,100.7753,100.7942,100.4621,100.6044,285200.0
2014-12-11 10:15:00,106.02,106.02,105.82,105.88,192700.0,100.6234,100.6234,100.4336,100.4905,192700.0
2014-12-11 10:20:00,105.88,106.09,105.62,105.79,180400.0,100.4905,100.6898,100.2438,100.4051,180400.0
2014-12-11 10:25:00,105.78,106.39,105.74,106.38,316700.0,100.3956,100.9746,100.3577,100.9651,316700.0
2014-12-11 10:30:00,106.38,106.59,106.19,106.27,374000.0,100.9651,101.1644,100.7848,100.8607,374000.0
2014-12-11 10:35:00,106.26,106.46,106.2,106.45,290800.0,100.8512,101.041,100.7942,101.0315,290800.0
2014-12-11 10:40:00,106.45,106.45,106.12,106.17,189800.0,101.0315,101.0315,100.7183,100.7658,189800.0
2014-12-11 10:45:00,106.2,106.2,105.88,106.04,170300.0,100.7942,100.7942,100.4905,100.6424,170300.0
2014-12-11 10:50:00,106.05,106.07,105.93,106.0,89000.0,100.6519,100.6709,100.538,100.6044,89000.0
2014-12-11 10:55:00,105.99,106.17,105.8,105.8,150500.0,100.5949,100.7658,100.4146,100.4146,150500.0
2014-12-11 11:00:00,105.8,106.01,105.68,105.69,131800.0,100.4146,100.6139,100.3007,100.3102,131800.0
2014-12-11 11:05:00,105.68,106.09,105.68,105.97,189300.0,100.3007,100.6898,100.3007,100.576,189300.0
2014-12-11 11:10:00,105.96,106.1,105.96,106.02,90100.0,100.5665,100.6993,100.5665,100.6234,90100.0
2014-12-11 11:15:00,106.02,106.19,105.99,106.19,109100.0,100.6234,100.7848,100.5949,100.7848,109100.0
2014-12-11 11:20:00,106.17,106.25,105.99,106.22,118700.0,100.7658,100.8417,100.5949,100.8132,118700.0
2014-12-11 11:25:00,106.23,106.31,106.03,106.07,68300.0,100.8227,100.8986,100.6329,100.6709,68300.0
2014-12-11 11:30:00,106.04,106.25,106.0,106.25,77500.0,100.6424,100.8417,100.6044,100.8417,77500.0
2014-12-11 11:35:00,106.2,106.3,106.1,106.25,81300.0,100.7942,100.8892,100.6993,100.8417,81300.0
2014-12-11 11:40:00,106.26,106.62,106.26,106.58,247600.0,100.8512,101.1929,100.8512,101.1549,247600.0
2014-12-11 11:45:00,106.58,106.69,106.49,106.59,162100.0,101.1549,101.2593,101.0695,101.1644,162100.0
2014-12-11 11:50:00,106.6,106.62,106.38,106.57,215800.0,101.1739,101.1929,100.9651,101.1454,215800.0
2014-12-11 11:55:00,106.57,106.8,106.52,106.72,214000.0,101.1454,101.3637,101.098,101.2878,214000.0
2014-12-11 12:00:00,106.7,106.84,106.56,106.73,150600.0,101.2688,101.4017,101.1359,101.2973,150600.0
2014-12-11 12:05:00,106.74,106.74,106.4,106.4,76500.0,101.3068,101.3068,100.9841,100.9841,76500.0
2014-12-11 12:10:00,106.44,106.54,106.33,106.5,108400.0,101.022,101.1169,100.9176,101.079,108400.0
2014-12-11 12:15:00,106.54,106.55,106.39,106.45,52800.0,101.1169,101.1264,100.9746,101.0315,52800.0
2014-12-11 12:20:00,106.43,106.59,106.43,106.56,82300.0,101.0125,101.1644,101.0125,101.1359,82300.0
2014-12-11 12:25:00,106.56,106.67,106.46,106.65,71000.0,101.1359,101.2403,101.041,101.2213,71000.0
2014-12-11 12:30:00,106.65,106.8,106.51,106.52,90800.0,101.2213,101.3637,101.0885,101.098,90800.0
2014-12-11 12:35:00,106.54,106.68,106.51,106.6,77200.0,101.1169,101.2498,101.0885,101.1739,77200.0
2014-12-11 12:40:00,106.61,106.62,106.35,106.4,72500.0,101.1834,101.1929,100.9366,100.9841,72500.0
2014-12-11 12:45:00,106.41,106.65,106.32,106.56,102400.0,100.9936,101.2213,100.9081,101.1359,102400.0
2014-12-11 12:50:00,106.58,106.68,106.44,106.61,79900.0,101.1549,101.2498,101.022,101.1834,79900.0
2014-12-11 12:55:00,106.56,106.6,106.49,106.55,47700.0,101.1359,101.1739,101.0695,101.1264,47700.0
2014-12-11 13:00:00,106.54,106.55,106.43,106.43,68000.0,101.1169,101.1264,101.0125,101.0125,68000.0
2014-12-11 13:05:00,106.43,106.55,106.38,106.45,58800.0,101.0125,101.1264,100.9651,101.0315,58800.0
2014-12-11 13:10:00,106.45,106.52,106.23,106.27,86700.0,101.0315,101.098,100.8227,100.8607,86700.0
2014-12-11 13:15:00,106.27,106.41,106.1,106.11,89900.0,100.8607,100.9936,100.6993,100.7088,89900.0
2014-12-11 13:20:00,106.11,106.35,106.1,106.35,142500.0,100.7088,100.9366,100.6993,100.9366,142500.0
2014-12-11 13:25:00,106.35,106.37,106.26,106.27,56200.0,100.9366,100.9556,100.8512,100.8607,56200.0
2014-12-11 13:30:00,106.27,106.5,106.27,106.47,96100.0,100.8607,101.079,100.8607,101.0505,96100.0
2014-12-11 13:35:00,106.49,106.6,106.47,106.54,105800.0,101.0695,101.1739,101.0505,101.1169,105800.0
2014-12-11 13:40:00,106.55,106.75,106.52,106.54,106900.0,101.1264,101.3162,101.098,101.1169,106900.0
2014-12-11 13:45:00,106.54,106.56,106.43,106.5,44400.0,101.1169,101.1359,101.0125,101.079,44400.0
2014-12-11 13:50:00,106.51,106.51,106.3,106.36,42600.0,101.0885,101.0885,100.8892,100.9461,42600.0
2014-12-11 13:55:00,106.38,106.44,106.01,106.08,166900.0,100.9651,101.022,100.6139,100.6804,166900.0
2014-12-11 14:00:00,106.08,106.25,106.02,106.22,57500.0,100.6804,100.8417,100.6234,100.8132,57500.0
2014-12-11 14:05:00,106.18,106.18,105.95,106.05,135500.0,100.7753,100.7753,100.557,100.6519,135500.0
2014-12-11 14:10:00,106.04,106.04,105.85,105.91,126600.0,100.6424,100.6424,100.4621,100.519,126600.0
2014-12-11 14:15:00,105.9,105.93,105.6,105.63,164300.0,100.5095,100.538,100.2248,100.2533,164300.0
2014-12-11 14:20:00,105.64,105.89,105.6,105.78,152900.0,100.2627,100.5,100.2248,100.3956,152900.0
2014-12-11 14:25:00,105.75,105.79,105.1,105.1,200200.0,100.3672,100.4051,99.7502,99.7502,200200.0
2014-12-11 14:30:00,105.1,105.22,104.81,104.95,284800.0,99.7502,99.8641,99.475,99.6079,284800.0
2014-12-11 14:35:00,104.95,105.16,104.9,105.16,181000.0,99.6079,99.8072,99.5604,99.8072,181000.0
2014-12-11 14:40:00,105.17,105.35,105.11,105.23,120900.0,99.8167,99.9875,99.7597,99.8736,120900.0
2014-12-11 14:45:00,105.23,105.4,104.85,104.88,186100.0,99.8736,100.035,99.513,99.5414,186100.0
2014-12-11 14:50:00,104.87,105.25,104.84,105.04,166200.0,99.5319,99.8926,99.5035,99.6933,166200.0
2014-12-11 14:55:00,105.05,105.05,104.5,104.66,308100.0,99.7028,99.7028,99.1808,99.3326,308100.0
2014-12-11 15:00:00,104.66,105.18,104.65,105.18,241600.0,99.3326,99.8262,99.3231,99.8262,241600.0
2014-12-11 15:05:00,105.18,105.27,105.01,105.02,103800.0,99.8262,99.9116,99.6648,99.6743,103800.0
2014-12-11 15:10:00,105.02,105.47,104.96,105.31,129800.0,99.6743,100.1014,99.6174,99.9495,129800.0
2014-12-11 15:15:00,105.33,105.41,105.23,105.3,76300.0,99.9685,100.0445,99.8736,99.9401,76300.0
2014-12-11 15:20:00,105.31,105.39,105.18,105.23,97700.0,99.9495,100.0255,99.8262,99.8736,97700.0
2014-12-11 15:25:00,105.24,105.25,105.11,105.17,83200.0,99.8831,99.8926,99.7597,99.8167,83200.0
2014-12-11 15:30:00,105.13,105.25,104.91,104.99,116200.0,99.7787,99.8926,99.5699,99.6458,116200.0
2014-12-11 15:35:00,104.97,105.0,104.76,104.81,140400.0,99.6269,99.6553,99.4275,99.475,140400.0
2014-12-11 15:40:00,104.81,105.1,104.58,104.67,236100.0,99.475,99.7502,99.2567,99.3421,236100.0
2014-12-11 15:45:00,104.67,104.93,104.66,104.8,253700.0,99.3421,99.5889,99.3326,99.4655,253700.0
2014-12-11 15:50:00,104.77,105.0,104.63,104.98,406300.0,99.437,99.6553,99.3042,99.6363,406300.0
2014-12-11 15:55:00,104.97,105.42,104.91,105.03,738700.0,99.6269,100.0539,99.5699,99.6838,738700.0
2014-12-12 09:30:00,104.7,105.22,104.17,104.78,710500.0,99.3706,99.8641,98.8676,99.4465,710500.0
2014-12-12 09:35:00,104.82,105.84,104.68,105.34,465600.0,99.4845,100.4526,99.3516,99.978,465600.0
2014-12-12 09:40:00,105.33,105.77,105.15,105.48,319600.0,99.9685,100.3861,99.7977,100.1109,319600.0
2014-12-12 09:45:00,105.5,105.51,105.03,105.2,174000.0,100.1299,100.1394,99.6838,99.8451,174000.0
2014-12-12 09:50:00,105.2,105.5,105.1,105.49,154800.0,99.8451,100.1299,99.7502,100.1204,154800.0
2014-12-12 09:55:00,105.49,107.1,105.41,107.1,802900.0,100.1204,101.6484,100.0445,101.6484,802900.0
2014-12-12 10:00:00,107.11,107.45,106.45,106.56,580700.0,101.6579,101.9806,101.0315,101.1359,580700.0
2014-12-12 10:05:00,106.57,107.28,106.31,107.18,455000.0,101.1454,101.8193,100.8986,101.7244,455000.0
2014-12-12 10:10:00,107.21,107.24,106.14,106.42,414100.0,101.7528,101.7813,100.7373,101.003,414100.0
2014-12-12 10:15:00,106.42,106.5,105.8,106.49,413100.0,101.003,101.079,100.4146,101.0695,413100.0
2014-12-12 10:20:00,106.5,106.64,106.01,106.64,174900.0,101.079,101.2118,100.6139,101.2118,174900.0
2014-12-12 10:25:00,106.65,106.76,106.39,106.62,152400.0,101.2213,101.3257,100.9746,101.1929,152400.0
2014-12-12 10:30:00,106.61,106.8,106.4,106.6,174400.0,101.1834,101.3637,100.9841,101.1739,174400.0
2014-12-12 10:35:00,106.61,106.68,106.2,106.22,122500.0,101.1834,101.2498,100.7942,100.8132,122500.0
2014-12-12 10:40:00,106.2,106.62,106.2,106.62,130500.0,100.7942,101.1929,100.7942,101.1929,130500.0
2014-12-12 10:45:00,106.61,106.65,106.24,106.35,163000.0,101.1834,101.2213,100.8322,100.9366,163000.0
2014-12-12 10:50:00,106.32,106.35,105.77,105.88,279600.0,100.9081,100.9366,100.3861,100.4905,279600.0
2014-12-12 10:55:00,105.88,106.12,105.17,105.2,335900.0,100.4905,100.7183,99.8167,99.8451,335900.0
2014-12-12 11:00:00,105.21,105.25,104.7,104.92,458800.0,99.8546,99.8926,99.3706,99.5794,458800.0
2014-12-12 11:05:00,104.98,105.52,104.86,105.49,288300.0,99.6363,100.1489,99.5225,100.1204,288300.0
2014-12-12 11:10:00,105.47,105.83,105.11,105.78,215200.0,100.1014,100.4431,99.7597,100.3956,215200.0
2014-12-12 11:15:00,105.79,105.97,105.68,105.8,161200.0,100.4051,100.576,100.3007,100.4146,161200.0
2014-12-12 11:20:00,105.8,106.2,105.65,105.92,174600.0,100.4146,100.7942,100.2722,100.5285,174600.0
2014-12-12 11:25:00,105.87,105.93,105.55,105.61,96000.0,100.481,100.538,100.1773,100.2343,96000.0
2014-12-12 11:30:00,105.62,105.92,105.46,105.85,101400.0,100.2438,100.5285,100.0919,100.4621,101400.0
2014-12-12 11:35:00,105.81,105.99,105.73,105.97,100500.0,100.4241,100.5949,100.3482,100.576,100500.0
2014-12-12 11:40:00,106.0,106.2,105.73,105.74,155000.0,100.6044,100.7942,100.3482,100.3577,155000.0
2014-12-12 11:45:00,105.73,106.0,105.7,105.82,82900.0,100.3482,100.6044,100.3197,100.4336,82900.0
2014-12-12 11:50:00,105.82,106.18,105.8,105.92,132400.0,100.4336,100.7753,100.4146,100.5285,132400.0
2014-12-12 11:55:00,105.89,105.93,105.4,105.62,116500.0,100.5,100.538,100.035,100.2438,116500.0
2014-12-12 12:00:00,105.66,105.92,105.61,105.81,65700.0,100.2817,100.5285,100.2343,100.4241,65700.0
2014-12-12 12:05:00,105.8,105.98,105.62,105.84,72600.0,100.4146,100.5854,100.2438,100.4526,72600.0
2014-12-12 12:10:00,105.88,105.98,105.65,105.76,54400.0,100.4905,100.5854,100.2722,100.3766,54400.0
2014-12-12 12:15:00,105.8,105.96,105.6,105.86,93300.0,100.4146,100.5665,100.2248,100.4716,93300.0
2014-12-12 12:20:00,105.87,106.04,105.76,106.04,97800.0,100.481,100.6424,100.3766,100.6424,97800.0
2014-12-12 12:25:00,106.04,106.34,105.96,106.31,135700.0,100.6424,100.9271,100.5665,100.8986,135700.0
2014-12-12 12:30:00,106.28,106.43,106.1,106.13,107800.0,100.8702,101.0125,100.6993,100.7278,107800.0
2014-12-12 12:35:00,106.15,106.37,106.03,106.29,85600.0,100.7468,100.9556,100.6329,100.8797,85600.0
2014-12-12 12:40:00,106.29,106.3,106.04,106.15,68900.0,100.8797,100.8892,100.6424,100.7468,68900.0
2014-12-12 12:45:00,106.19,106.4,106.14,106.25,52000.0,100.7848,100.9841,100.7373,100.8417,52000.0
2014-12-12 12:50:00,106.23,106.27,106.03,106.09,70300.0,100.8227,100.8607,100.6329,100.6898,70300.0
2014-12-12 12:55:00,106.13,106.18,106.03,106.14,54300.0,100.7278,100.7753,100.6329,100.7373,54300.0
2014-12-12 13:00:00,106.16,106.17,105.8,105.89,94800.0,100.7563,100.7658,100.4146,100.5,94800.0
2014-12-12 13:05:00,105.94,106.31,105.93,106.3,70200.0,100.5475,100.8986,100.538,100.8892,70200.0
2014-12-12 13:10:00,106.31,106.32,105.96,106.09,52000.0,100.8986,100.9081,100.5665,100.6898,52000.0
2014-12-12 13:15:00,106.07,106.49,106.06,106.28,161300.0,100.6709,101.0695,100.6614,100.8702,161300.0
2014-12-12 13:20:00,106.28,106.47,106.14,106.32,85300.0,100.8702,101.0505,100.7373,100.9081,85300.0
2014-12-12 13:25:00,106.33,106.35,106.1,106.25,131900.0,100.9176,100.9366,100.6993,100.8417,131900.0
2014-12-12 13:30:00,106.25,106.3,105.81,105.88,140600.0,100.8417,100.8892,100.4241,100.4905,140600.0
2014-12-12 13:35:00,105.9,106.19,105.88,106.17,109500.0,100.5095,100.7848,100.4905,100.7658,109500.0
2014-12-12 13:40:00,106.11,106.12,105.94,105.98,88000.0,100.7088,100.7183,100.5475,100.5854,88000.0
2014-12-12 13:45:00,105.97,106.3,105.81,106.26,186900.0,100.576,100.8892,100.4241,100.8512,186900.0
2014-12-12 13:50:00,106.26,106.3,106.11,106.24,67300.0,100.8512,100.8892,100.7088,100.8322,67300.0
2014-12-12 13:55:00,106.22,106.35,106.13,106.33,97800.0,100.8132,100.9366,100.7278,100.9176,97800.0
2014-12-12 14:00:00,106.33,106.38,106.16,106.29,54700.0,100.9176,100.9651,100.7563,100.8797,54700.0
2014-12-12 14:05:00,106.29,106.4,106.24,106.32,72600.0,100.8797,100.9841,100.8322,100.9081,72600.0
2014-12-12 14:10:00,106.31,106.34,106.13,106.2,93100.0,100.8986,100.9271,100.7278,100.7942,93100.0
2014-12-12 14:15:00,106.2,106.38,106.17,106.3,118400.0,100.7942,100.9651,100.7658,100.8892,118400.0
2014-12-12 14:20:00,106.29,106.39,106.0,106.08,113900.0,100.8797,100.9746,100.6044,100.6804,113900.0
2014-12-12 14:25:00,106.08,106.23,106.05,106.05,94500.0,100.6804,100.8227,100.6519,100.6519,94500.0
2014-12-12 14:30:00,106.05,106.18,105.94,106.12,71400.0,100.6519,100.7753,100.5475,100.7183,71400.0
2014-12-12 14:35:00,106.1,106.12,105.79,105.92,95800.0,100.6993,100.7183,100.4051,100.5285,95800.0
2014-12-12 14:40:00,105.91,106.03,105.91,105.97,47900.0,100.519,100.6329,100.519,100.576,47900.0
2014-12-12 14:45:00,105.97,106.08,105.95,106.05,59000.0,100.576,100.6804,100.557,100.6519,59000.0
2014-12-12 14:50:00,106.05,106.09,105.93,106.03,65000.0,100.6519,100.6898,100.538,100.6329,65000.0
2014-12-12 14:55:00,106.04,106.27,106.0,106.23,83500.0,100.6424,100.8607,100.6044,100.8227,83500.0
2014-12-12 15:00:00,106.21,106.3,106.02,106.05,84600.0,100.8037,100.8892,100.6234,100.6519,84600.0
2014-12-12 15:05:00,106.01,106.11,105.91,105.96,92000.0,100.6139,100.7088,100.519,100.5665,92000.0
2014-12-12 15:10:00,105.95,105.97,105.75,105.89,82000.0,100.557,100.576,100.3672,100.5,82000.0
2014-12-12 15:15:00,105.88,105.99,105.76,105.81,75200.0,100.4905,100.5949,100.3766,100.4241,75200.0
2014-12-12 15:20:00,105.77,105.81,105.62,105.69,131500.0,100.3861,100.4241,100.2438,100.3102,131500.0
2014-12-12 15:25:00,105.68,105.84,105.56,105.78,106700.0,100.3007,100.4526,100.1868,100.3956,106700.0
2014-12-12 15:30:00,105.79,105.81,105.4,105.49,128600.0,100.4051,100.4241,100.035,100.1204,128600.0
2014-12-12 15:35:00,105.46,105.49,105.21,105.33,212800.0,100.0919,100.1204,99.8546,99.9685,212800.0
2014-12-12 15:40:00,105.31,105.45,105.26,105.29,152100.0,99.9495,100.0824,99.9021,99.9306,152100.0
2014-12-12 15:45:00,105.29,105.41,105.12,105.39,199000.0,99.9306,100.0445,99.7692,100.0255,199000.0
2014-12-12 15:50:00,105.36,105.37,105.07,105.15,282900.0,99.997,100.0065,99.7218,99.7977,282900.0
2014-12-12 15:55:00,105.18,105.37,105.07,105.16,339200.0,99.8262,100.0065,99.7218,99.8072,339200.0
2014-12-15 09:30:00,106.39,107.77,106.25,107.14,933200.0,100.9746,102.2843,100.8417,101.6864,933200.0
2014-12-15 09:35:00,107.06,107.18,106.7,106.96,434000.0,101.6105,101.7244,101.2688,101.5156,434000.0
2014-12-15 09:40:00,106.97,107.31,106.41,106.5,486200.0,101.5251,101.8477,100.9936,101.079,486200.0
2014-12-15 09:45:00,106.5,106.56,105.65,106.0,576000.0,101.079,101.1359,100.2722,100.6044,576000.0
2014-12-15 09:50:00,106.03,106.41,106.0,106.06,307200.0,100.6329,100.9936,100.6044,100.6614,307200.0
2014-12-15 09:55:00,106.07,106.18,105.6,105.77,270600.0,100.6709,100.7753,100.2248,100.3861,270600.0
2014-12-15 10:00:00,105.78,105.82,105.4,105.56,512500.0,100.3956,100.4336,100.035,100.1868,512500.0
2014-12-15 10:05:00,105.55,105.87,105.4,105.45,335000.0,100.1773,100.481,100.035,100.0824,335000.0
2014-12-15 10:10:00,105.42,105.85,105.3,105.71,247500.0,100.0539,100.4621,99.9401,100.3292,247500.0
2014-12-15 10:15:00,105.73,105.8,105.51,105.68,288500.0,100.3482,100.4146,100.1394,100.3007,288500.0
2014-12-15 10:20:00,105.68,105.73,104.81,105.05,510200.0,100.3007,100.3482,99.475,99.7028,510200.0
2014-12-15 10:25:00,105.06,105.29,104.92,105.03,228100.0,99.7123,99.9306,99.5794,99.6838,228100.0
2014-12-15 10:30:00,105.01,105.15,104.7,104.74,243200.0,99.6648,99.7977,99.3706,99.4086,243200.0
2014-12-15 10:35:00,104.76,104.89,104.55,104.78,324500.0,99.4275,99.5509,99.2282,99.4465,324500.0
2014-12-15 10:40:00,104.77,104.89,104.65,104.68,218300.0,99.437,99.5509,99.3231,99.3516,218300.0
2014-12-15 10:45:00,104.67,105.52,104.65,105.51,376600.0,99.3421,100.1489,99.3231,100.1394,376600.0
2014-12-15 10:50:00,105.52,106.0,105.49,105.9,377600.0,100.1489,100.6044,100.1204,100.5095,377600.0
2014-12-15 10:55:00,105.9,106.18,105.63,105.99,208800.0,100.5095,100.7753,100.2533,100.5949,208800.0
2014-12-15 11:00:00,105.99,106.06,105.24,105.26,197100.0,100.5949,100.6614,99.8831,99.9021,197100.0
2014-12-15 11:05:00,105.23,105.67,105.12,105.54,148000.0,99.8736,100.2912,99.7692,100.1678,148000.0
2014-12-15 11:10:00,105.5,105.66,105.31,105.42,100400.0,100.1299,100.2817,99.9495,100.0539,100400.0
2014-12-15 11:15:00,105.49,105.49,105.06,105.22,101200.0,100.1204,100.1204,99.7123,99.8641,101200.0
2014-12-15 11:20:00,105.21,105.35,104.93,105.08,156100.0,99.8546,99.9875,99.5889,99.7313,156100.0
2014-12-15 11:25:00,105.03,105.08,104.75,104.78,178600.0,99.6838,99.7313,99.4181,99.4465,178600.0
2014-12-15 11:30:00,104.79,105.28,104.75,105.11,195200.0,99.456,99.9211,99.4181,99.7597,195200.0
2014-12-15 11:35:00,105.1,105.22,104.75,104.76,214700.0,99.7502,99.8641,99.4181,99.4275,214700.0
2014-12-15 11:40:00,104.75,105.05,104.7,104.82,194400.0,99.4181,99.7028,99.3706,99.4845,194400.0
2014-12-15 11:45:00,104.82,104.98,104.62,104.7,188700.0,99.4845,99.6363,99.2947,99.3706,188700.0
2014-12-15 11:50:00,104.7,104.76,103.87,103.91,557900.0,99.3706,99.4275,98.5828,98.6208,557900.0
2014-12-15 11:55:00,104.0,104.43,103.7,104.28,346800.0,98.7062,99.1143,98.4215,98.972,346800.0
2014-12-15 12:00:00,104.24,104.48,104.14,104.25,176300.0,98.934,99.1618,98.8391,98.9435,176300.0
2014-12-15 12:05:00,104.34,104.99,104.21,104.65,228000.0,99.0289,99.6458,98.9055,99.3231,228000.0
2014-12-15 12:10:00,104.65,104.96,104.61,104.91,115900.0,99.3231,99.6174,99.2852,99.5699,115900.0
2014-12-15 12:15:00,104.92,105.16,104.81,104.97,168600.0,99.5794,99.8072,99.475,99.6269,168600.0
2014-12-15 12:20:00,104.98,105.31,104.97,105.25,131000.0,99.6363,99.9495,99.6269,99.8926,131000.0
2014-12-15 12:25:00,105.25,105.74,105.24,105.29,238800.0,99.8926,100.3577,99.8831,99.9306,238800.0
2014-12-15 12:30:00,105.3,105.53,105.06,105.16,126700.0,99.9401,100.1583,99.7123,99.8072,126700.0
2014-12-15 12:35:00,105.16,105.68,105.13,105.6,129900.0,99.8072,100.3007,99.7787,100.2248,129900.0
2014-12-15 12:40:00,105.61,105.8,105.46,105.52,99000.0,100.2343,100.4146,100.0919,100.1489,99000.0
2014-12-15 12:45:00,105.57,105.65,105.35,105.5,45500.0,100.1963,100.2722,99.9875,100.1299,45500.0
2014-12-15 12:50:00,105.55,105.66,105.34,105.44,39300.0,100.1773,100.2817,99.978,100.0729,39300.0
2014-12-15 12:55:00,105.47,106.14,105.47,105.86,211600.0,100.1014,100.7373,100.1014,100.4716,211600.0
2014-12-15 13:00:00,105.83,106.0,105.71,105.79,55900.0,100.4431,100.6044,100.3292,100.4051,55900.0
2014-12-15 13:05:00,105.78,105.78,105.2,105.27,101600.0,100.3956,100.3956,99.8451,99.9116,101600.0
2014-12-15 13:10:00,105.27,105.45,105.02,105.1,74800.0,99.9116,100.0824,99.6743,99.7502,74800.0
2014-12-15 13:15:00,105.05,105.45,105.05,105.45,60800.0,99.7028,100.0824,99.7028,100.0824,60800.0
2014-12-15 13:20:00,105.5,105.75,105.41,105.47,81000.0,100.1299,100.3672,100.0445,100.1014,81000.0
2014-12-15 13:25:00,105.47,105.48,105.05,105.06,60200.0,100.1014,100.1109,99.7028,99.7123,60200.0
2014-12-15 13:30:00,105.06,105.33,104.85,105.3,156300.0,99.7123,99.9685,99.513,99.9401,156300.0
2014-12-15 13:35:00,105.25,105.35,105.19,105.23,55700.0,99.8926,99.9875,99.8357,99.8736,55700.0
2014-12-15 13:40:00,105.21,105.46,105.18,105.25,58000.0,99.8546,100.0919,99.8262,99.8926,58000.0
2014-12-15 13:45:00,105.23,105.31,105.16,105.19,69800.0,99.8736,99.9495,99.8072,99.8357,69800.0
2014-12-15 13:50:00,105.19,105.36,105.1,105.23,66600.0,99.8357,99.997,99.7502,99.8736,66600.0
2014-12-15 13:55:00,105.24,105.69,105.23,105.48,76100.0,99.8831,100.3102,99.8736,100.1109,76100.0
2014-12-15 14:00:00,105.47,105.64,105.28,105.5,68800.0,100.1014,100.2627,99.9211,100.1299,68800.0
2014-12-15 14:05:00,105.5,105.51,105.28,105.37,55600.0,100.1299,100.1394,99.9211,100.0065,55600.0
2014-12-15 14:10:00,105.35,105.4,105.17,105.18,104900.0,99.9875,100.035,99.8167,99.8262,104900.0
2014-12-15 14:15:00,105.17,105.26,105.05,105.26,65900.0,99.8167,99.9021,99.7028,99.9021,65900.0
2014-12-15 14:20:00,105.27,105.63,105.22,105.5,103900.0,99.9116,100.2533,99.8641,100.1299,103900.0
2014-12-15 14:25:00,105.57,105.97,105.49,105.68,169900.0,100.1963,100.576,100.1204,100.3007,169900.0
2014-12-15 14:30:00,105.78,105.79,105.26,105.52,67200.0,100.3956,100.4051,99.9021,100.1489,67200.0
2014-12-15 14:35:00,105.48,105.83,105.47,105.61,51600.0,100.1109,100.4431,100.1014,100.2343,51600.0
2014-12-15 14:40:00,105.6,105.74,105.2,105.28,82800.0,100.2248,100.3577,99.8451,99.9211,82800.0
2014-12-15 14:45:00,105.22,105.53,105.21,105.23,71500.0,99.8641,100.1583,99.8546,99.8736,71500.0
2014-12-15 14:50:00,105.25,105.45,105.22,105.37,56500.0,99.8926,100.0824,99.8641,100.0065,56500.0
2014-12-15 14:55:00,105.37,105.41,105.2,105.4,55400.0,100.0065,100.0445,99.8451,100.035,55400.0
2014-12-15 15:00:00,105.36,105.61,105.28,105.28,80700.0,99.997,100.2343,99.9211,99.9211,80700.0
2014-12-15 15:05:00,105.28,105.44,105.17,105.32,57100.0,99.9211,100.0729,99.8167,99.959,57100.0
2014-12-15 15:10:00,105.33,105.54,105.23,105.34,84000.0,99.9685,100.1678,99.8736,99.978,84000.0
2014-12-15 15:15:00,105.3,105.36,105.1,105.23,80300.0,99.9401,99.997,99.7502,99.8736,80300.0
2014-12-15 15:20:00,105.2,105.31,105.06,105.21,178900.0,99.8451,99.9495,99.7123,99.8546,178900.0
2014-12-15 15:25:00,105.25,105.43,104.75,104.81,162800.0,99.8926,100.0634,99.4181,99.475,162800.0
2014-12-15 15:30:00,104.8,104.82,104.55,104.75,149200.0,99.4655,99.4845,99.2282,99.4181,149200.0
2014-12-15 15:35:00,104.75,105.45,104.74,105.41,216500.0,99.4181,100.0824,99.4086,100.0445,216500.0
2014-12-15 15:40:00,105.42,105.43,105.07,105.13,170600.0,100.0539,100.0634,99.7218,99.7787,170600.0
2014-12-15 15:45:00,105.12,105.15,104.71,105.02,187200.0,99.7692,99.7977,99.3801,99.6743,187200.0
2014-12-15 15:50:00,105.02,105.23,104.8,104.95,209200.0,99.6743,99.8736,99.4655,99.6079,209200.0
2014-12-15 15:55:00,104.96,105.0,104.62,104.76,495500.0,99.6174,99.6553,99.2947,99.4275,495500.0
2014-12-16 09:30:00,103.75,105.2,103.7,104.95,832200.0,98.469,99.8451,98.4215,99.6079,832200.0
2014-12-16 09:35:00,104.93,105.27,104.65,104.66,523900.0,99.5889,99.9116,99.3231,99.3326,523900.0
2014-12-16 09:40:00,104.74,105.87,104.68,105.48,547200.0,99.4086,100.481,99.3516,100.1109,547200.0
2014-12-16 09:45:00,105.45,105.78,105.33,105.7,422600.0,100.0824,100.3956,99.9685,100.3197,422600.0
2014-12-16 09:50:00,105.68,106.0,105.52,105.81,509200.0,100.3007,100.6044,100.1489,100.4241,509200.0
2014-12-16 09:55:00,105.81,106.2,105.65,105.83,483600.0,100.4241,100.7942,100.2722,100.4431,483600.0
2014-12-16 10:00:00,105.83,106.11,105.35,105.68,284900.0,100.4431,100.7088,99.9875,100.3007,284900.0
2014-12-16 10:05:00,105.68,105.75,105.06,105.18,276800.0,100.3007,100.3672,99.7123,99.8262,276800.0
2014-12-16 10:10:00,105.2,105.54,104.75,105.15,344700.0,99.8451,100.1678,99.4181,99.7977,344700.0
2014-12-16 10:15:00,105.15,106.09,105.08,105.85,300200.0,99.7977,100.6898,99.7313,100.4621,300200.0
2014-12-16 10:20:00,105.85,106.04,105.35,105.93,304100.0,100.4621,100.6424,99.9875,100.538,304100.0
2014-12-16 10:25:00,105.93,105.99,105.51,105.91,191300.0,100.538,100.5949,100.1394,100.519,191300.0
2014-12-16 10:30:00,105.97,105.98,105.5,105.5,134900.0,100.576,100.5854,100.1299,100.1299,134900.0
2014-12-16 10:35:00,105.5,105.88,105.35,105.85,190000.0,100.1299,100.4905,99.9875,100.4621,190000.0
2014-12-16 10:40:00,105.83,105.99,105.5,105.9,308800.0,100.4431,100.5949,100.1299,100.5095,308800.0
2014-12-16 10:45:00,105.89,106.19,105.75,106.15,363800.0,100.5,100.7848,100.3672,100.7468,363800.0
2014-12-16 10:50:00,106.19,106.87,106.14,106.8,710400.0,100.7848,101.4301,100.7373,101.3637,710400.0
2014-12-16 10:55:00,106.8,106.97,106.47,106.95,312300.0,101.3637,101.5251,101.0505,101.5061,312300.0
2014-12-16 11:00:00,106.95,107.21,106.7,106.88,467300.0,101.5061,101.7528,101.2688,101.4396,467300.0
2014-12-16 11:05:00,106.9,107.14,106.81,106.83,282300.0,101.4586,101.6864,101.3732,101.3922,282300.0
2014-12-16 11:10:00,106.9,107.17,106.7,107.0,273100.0,101.4586,101.7149,101.2688,101.5535,273100.0
2014-12-16 11:15:00,107.0,107.4,106.99,107.34,366800.0,101.5535,101.9332,101.544,101.8762,366800.0
2014-12-16 11:20:00,107.34,107.57,107.26,107.53,412800.0,101.8762,102.0945,101.8003,102.0565,412800.0
2014-12-16 11:25:00,107.54,107.68,107.08,107.23,420200.0,102.066,102.1989,101.6295,101.7718,420200.0
2014-12-16 11:30:00,107.22,107.5,107.09,107.35,290800.0,101.7623,102.0281,101.6389,101.8857,290800.0
2014-12-16 11:35:00,107.35,107.45,107.13,107.36,185200.0,101.8857,101.9806,101.6769,101.8952,185200.0
2014-12-16 11:40:00,107.37,107.5,107.31,107.44,283500.0,101.9047,102.0281,101.8477,101.9711,283500.0
2014-12-16 11:45:00,107.47,107.58,107.25,107.43,236600.0,101.9996,102.104,101.7908,101.9616,236600.0
2014-12-16 11:50:00,107.42,107.66,107.32,107.33,200900.0,101.9521,102.1799,101.8572,101.8667,200900.0
2014-12-16 11:55:00,107.41,107.41,106.52,106.75,261800.0,101.9427,101.9427,101.098,101.3162,261800.0
2014-12-16 12:00:00,106.78,107.0,106.74,106.91,203300.0,101.3447,101.5535,101.3068,101.4681,203300.0
2014-12-16 12:05:00,106.97,107.28,106.89,107.24,218700.0,101.5251,101.8193,101.4491,101.7813,218700.0
2014-12-16 12:10:00,107.25,107.46,107.08,107.18,127200.0,101.7908,101.9901,101.6295,101.7244,127200.0
2014-12-16 12:15:00,107.19,107.65,107.19,107.46,340500.0,101.7339,102.1704,101.7339,101.9901,340500.0
2014-12-16 12:20:00,107.42,107.53,107.19,107.31,279700.0,101.9521,102.0565,101.7339,101.8477,279700.0
2014-12-16 12:25:00,107.31,107.4,107.25,107.38,163200.0,101.8477,101.9332,101.7908,101.9142,163200.0
2014-12-16 12:30:00,107.38,107.6,107.33,107.55,240700.0,101.9142,102.123,101.8667,102.0755,240700.0
2014-12-16 12:35:00,107.55,107.67,107.4,107.46,147200.0,102.0755,102.1894,101.9332,101.9901,147200.0
2014-12-16 12:40:00,107.45,107.59,107.26,107.31,107700.0,101.9806,102.1135,101.8003,101.8477,107700.0
2014-12-16 12:45:00,107.36,107.38,106.96,107.09,174100.0,101.8952,101.9142,101.5156,101.6389,174100.0
2014-12-16 12:50:00,107.08,107.33,107.01,107.09,97600.0,101.6295,101.8667,101.563,101.6389,97600.0
2014-12-16 12:55:00,107.1,107.3,107.05,107.08,70200.0,101.6484,101.8383,101.601,101.6295,70200.0
2014-12-16 13:00:00,107.04,107.07,106.83,106.93,109300.0,101.5915,101.62,101.3922,101.4871,109300.0
2014-12-16 13:05:00,106.94,106.98,106.58,106.77,124400.0,101.4966,101.5345,101.1549,101.3352,124400.0
2014-12-16 13:10:00,106.75,106.79,106.5,106.66,203200.0,101.3162,101.3542,101.079,101.2308,203200.0
2014-12-16 13:15:00,106.66,106.85,106.38,106.68,165600.0,101.2308,101.4112,100.9651,101.2498,165600.0
2014-12-16 13:20:00,106.68,106.7,106.48,106.55,80500.0,101.2498,101.2688,101.06,101.1264,80500.0
2014-12-16 13:25:00,106.55,106.66,106.14,106.28,216900.0,101.1264,101.2308,100.7373,100.8702,216900.0
2014-12-16 13:30:00,106.3,106.46,106.11,106.3,99000.0,100.8892,101.041,100.7088,100.8892,99000.0
2014-12-16 13:35:00,106.31,106.65,106.3,106.5,103500.0,100.8986,101.2213,100.8892,101.079,103500.0
2014-12-16 13:40:00,106.48,106.75,106.47,106.53,134200.0,101.06,101.3162,101.0505,101.1074,134200.0
2014-12-16 13:45:00,106.53,106.66,106.16,106.61,101300.0,101.1074,101.2308,100.7563,101.1834,101300.0
2014-12-16 13:50:00,106.6,106.8,106.53,106.68,142100.0,101.1739,101.3637,101.1074,101.2498,142100.0
2014-12-16 13:55:00,106.67,106.73,106.42,106.42,93100.0,101.2403,101.2973,101.003,101.003,93100.0
2014-12-16 14:00:00,106.44,106.71,106.4,106.49,101300.0,101.022,101.2783,100.9841,101.0695,101300.0
2014-12-16 14:05:00,106.47,106.93,106.43,106.9,131400.0,101.0505,101.4871,101.0125,101.4586,131400.0
2014-12-16 14:10:00,106.93,106.98,106.53,106.77,156400.0,101.4871,101.5345,101.1074,101.3352,156400.0
2014-12-16 14:15:00,106.79,106.8,106.42,106.67,91400.0,101.3542,101.3637,101.003,101.2403,91400.0
2014-12-16 14:20:00,106.68,106.79,106.4,106.44,82600.0,101.2498,101.3542,100.9841,101.022,82600.0
2014-12-16 14:25:00,106.42,106.58,106.27,106.49,149200.0,101.003,101.1549,100.8607,101.0695,149200.0
2014-12-16 14:30:00,106.49,106.68,106.31,106.36,160600.0,101.0695,101.2498,100.8986,100.9461,160600.0
2014-12-16 14:35:00,106.33,106.85,106.31,106.85,158500.0,100.9176,101.4112,100.8986,101.4112,158500.0
2014-12-16 14:40:00,106.85,106.97,106.67,106.87,140200.0,101.4112,101.5251,101.2403,101.4301,140200.0
2014-12-16 14:45:00,106.83,106.86,106.61,106.74,488600.0,101.3922,101.4206,101.1834,101.3068,488600.0
2014-12-16 14:50:00,106.79,106.79,106.55,106.61,394300.0,101.3542,101.3542,101.1264,101.1834,394300.0
2014-12-16 14:55:00,106.57,106.6,106.3,106.51,98600.0,101.1454,101.1739,100.8892,101.0885,98600.0
2014-12-16 15:00:00,106.51,106.84,106.38,106.73,106500.0,101.0885,101.4017,100.9651,101.2973,106500.0
2014-12-16 15:05:00,106.73,106.85,106.41,106.79,97700.0,101.2973,101.4112,100.9936,101.3542,97700.0
2014-12-16 15:10:00,106.74,106.79,106.43,106.48,136800.0,101.3068,101.3542,101.0125,101.06,136800.0
2014-12-16 15:15:00,106.5,106.59,106.4,106.58,128200.0,101.079,101.1644,100.9841,101.1549,128200.0
2014-12-16 15:20:00,106.57,106.6,106.1,106.12,211800.0,101.1454,101.1739,100.6993,100.7183,211800.0
2014-12-16 15:25:00,106.14,106.23,105.9,105.91,256900.0,100.7373,100.8227,100.5095,100.519,256900.0
2014-12-16 15:30:00,105.9,106.33,105.75,106.21,291100.0,100.5095,100.9176,100.3672,100.8037,291100.0
2014-12-16 15:35:00,106.2,106.29,106.01,106.14,167000.0,100.7942,100.8797,100.6139,100.7373,167000.0
2014-12-16 15:40:00,106.17,106.17,105.67,105.75,212500.0,100.7658,100.7658,100.2912,100.3672,212500.0
2014-12-16 15:45:00,105.74,106.14,105.7,106.07,284200.0,100.3577,100.7373,100.3197,100.6709,284200.0
2014-12-16 15:50:00,106.05,106.06,105.6,105.83,535300.0,100.6519,100.6614,100.2248,100.4431,535300.0
2014-12-16 15:55:00,105.79,106.03,105.64,105.83,503100.0,100.4051,100.6329,100.2627,100.4431,503100.0
2014-12-17 09:30:00,107.11,107.19,106.28,106.58,546200.0,101.6579,101.7339,100.8702,101.1549,546200.0
2014-12-17 09:35:00,106.51,106.95,106.3,106.63,275300.0,101.0885,101.5061,100.8892,101.2024,275300.0
2014-12-17 09:40:00,106.63,107.7,106.48,107.54,624000.0,101.2024,102.2179,101.06,102.066,624000.0
2014-12-17 09:45:00,107.52,108.43,107.48,107.92,890300.0,102.0471,102.9107,102.0091,102.4267,890300.0
2014-12-17 09:50:00,107.89,108.32,107.7,108.32,415100.0,102.3982,102.8063,102.2179,102.8063,415100.0
2014-12-17 09:55:00,108.31,108.79,108.08,108.55,693200.0,102.7968,103.2524,102.5785,103.0246,693200.0
2014-12-17 10:00:00,108.59,108.75,108.36,108.44,357100.0,103.0626,103.2144,102.8443,102.9202,357100.0
2014-12-17 10:05:00,108.4,108.49,108.07,108.3,253200.0,102.8823,102.9677,102.5691,102.7874,253200.0
2014-12-17 10:10:00,108.27,108.32,107.89,108.25,253100.0,102.7589,102.8063,102.3982,102.7399,253100.0
2014-12-17 10:15:00,108.25,108.27,107.77,107.99,219000.0,102.7399,102.7589,102.2843,102.4931,219000.0
2014-12-17 10:20:00,108.03,108.23,107.61,107.8,268400.0,102.5311,102.7209,102.1325,102.3128,268400.0
2014-12-17 10:25:00,107.77,107.88,107.3,107.46,301800.0,102.2843,102.3887,101.8383,101.9901,301800.0
2014-12-17 10:30:00,107.45,107.75,107.25,107.48,228600.0,101.9806,102.2653,101.7908,102.0091,228600.0
2014-12-17 10:35:00,107.46,107.85,107.4,107.78,187800.0,101.9901,102.3603,101.9332,102.2938,187800.0
2014-12-17 10:40:00,107.8,107.97,107.6,107.96,114700.0,102.3128,102.4741,102.123,102.4647,114700.0
2014-12-17 10:45:00,107.96,107.99,107.75,107.77,137500.0,102.4647,102.4931,102.2653,102.2843,137500.0
2014-12-17 10:50:00,107.78,107.9,107.55,107.64,109900.0,102.2938,102.4077,102.0755,102.1609,109900.0
2014-12-17 10:55:00,107.63,107.8,107.6,107.63,83800.0,102.1515,102.3128,102.123,102.1515,83800.0
2014-12-17 11:00:00,107.65,108.19,107.62,108.17,284400.0,102.1704,102.683,102.142,102.664,284400.0
2014-12-17 11:05:00,108.19,108.22,108.0,108.05,184700.0,102.683,102.7114,102.5026,102.5501,184700.0
2014-12-17 11:10:00,108.07,108.16,108.0,108.08,79700.0,102.5691,102.6545,102.5026,102.5785,79700.0
2014-12-17 11:15:00,108.05,108.09,107.71,107.94,142800.0,102.5501,102.588,102.2274,102.4457,142800.0
2014-12-17 11:20:00,107.97,108.25,107.89,108.15,124600.0,102.4741,102.7399,102.3982,102.645,124600.0
2014-12-17 11:25:00,108.16,108.28,107.9,107.9,140900.0,102.6545,102.7684,102.4077,102.4077,140900.0
2014-12-17 11:30:00,107.91,108.0,107.7,107.72,134900.0,102.4172,102.5026,102.2179,102.2369,134900.0
2014-12-17 11:35:00,107.73,108.1,107.72,108.0,109600.0,102.2464,102.5975,102.2369,102.5026,109600.0
2014-12-17 11:40:00,107.93,108.09,107.88,107.97,80700.0,102.4362,102.588,102.3887,102.4741,80700.0
2014-12-17 11:45:00,107.96,108.06,107.82,107.94,79000.0,102.4647,102.5596,102.3318,102.4457,79000.0
2014-12-17 11:50:00,107.95,108.18,107.81,108.06,135100.0,102.4552,102.6735,102.3223,102.5596,135100.0
2014-12-17 11:55:00,108.06,108.25,108.03,108.12,107500.0,102.5596,102.7399,102.5311,102.6165,107500.0
2014-12-17 12:00:00,108.15,108.2,108.01,108.1,74600.0,102.645,102.6924,102.5121,102.5975,74600.0
2014-12-17 12:05:00,108.1,108.13,107.8,107.95,107200.0,102.5975,102.626,102.3128,102.4552,107200.0
2014-12-17 12:10:00,107.92,108.03,107.72,107.84,62000.0,102.4267,102.5311,102.2369,102.3508,62000.0
2014-12-17 12:15:00,107.85,107.89,107.5,107.67,147400.0,102.3603,102.3982,102.0281,102.1894,147400.0
2014-12-17 12:20:00,107.63,107.81,107.61,107.79,58100.0,102.1515,102.3223,102.1325,102.3033,58100.0
2014-12-17 12:25:00,107.79,107.85,107.7,107.78,53400.0,102.3033,102.3603,102.2179,102.2938,53400.0
2014-12-17 12:30:00,107.78,107.85,107.73,107.74,82000.0,102.2938,102.3603,102.2464,102.2559,82000.0
2014-12-17 12:35:00,107.78,107.98,107.78,107.83,73600.0,102.2938,102.4836,102.2938,102.3413,73600.0
2014-12-17 12:40:00,107.82,107.85,107.71,107.84,58800.0,102.3318,102.3603,102.2274,102.3508,58800.0
2014-12-17 12:45:00,107.84,107.93,107.74,107.91,50900.0,102.3508,102.4362,102.2559,102.4172,50900.0
2014-12-17 12:50:00,107.89,107.95,107.76,107.94,51000.0,102.3982,102.4552,102.2748,102.4457,51000.0
2014-12-17 12:55:00,107.94,107.99,107.85,107.87,44400.0,102.4457,102.4931,102.3603,102.3792,44400.0
2014-12-17 13:00:00,107.9,107.97,107.76,107.83,38600.0,102.4077,102.4741,102.2748,102.3413,38600.0
2014-12-17 13:05:00,107.83,107.95,107.73,107.73,47000.0,102.3413,102.4552,102.2464,102.2464,47000.0
2014-12-17 13:10:00,107.74,107.84,107.7,107.83,65200.0,102.2559,102.3508,102.2179,102.3413,65200.0
2014-12-17 13:15:00,107.83,107.88,107.6,107.61,53600.0,102.3413,102.3887,102.123,102.1325,53600.0
2014-12-17 13:20:00,107.66,107.8,107.57,107.59,44000.0,102.1799,102.3128,102.0945,102.1135,44000.0
2014-12-17 13:25:00,107.6,107.8,107.57,107.72,34800.0,102.123,102.3128,102.0945,102.2369,34800.0
2014-12-17 13:30:00,107.75,107.82,107.68,107.72,78800.0,102.2653,102.3318,102.1989,102.2369,78800.0
2014-12-17 13:35:00,107.72,107.83,107.61,107.74,63500.0,102.2369,102.3413,102.1325,102.2559,63500.0
2014-12-17 13:40:00,107.74,107.79,107.7,107.72,63900.0,102.2559,102.3033,102.2179,102.2369,63900.0
2014-12-17 13:45:00,107.75,107.75,107.28,107.33,135700.0,102.2653,102.2653,101.8193,101.8667,135700.0
2014-12-17 13:50:00,107.32,107.5,107.25,107.4,63100.0,101.8572,102.0281,101.7908,101.9332,63100.0
2014-12-17 13:55:00,107.39,107.68,107.27,107.64,64900.0,101.9237,102.1989,101.8098,102.1609,64900.0
2014-12-17 14:00:00,107.65,108.25,107.53,108.25,385400.0,102.1704,102.7399,102.0565,102.7399,385400.0
2014-12-17 14:05:00,108.26,108.4,108.08,108.24,314800.0,102.7494,102.8823,102.5785,102.7304,314800.0
2014-12-17 14:10:00,108.24,108.72,108.17,108.57,385500.0,102.7304,103.186,102.664,103.0436,385500.0
2014-12-17 14:15:00,108.56,108.63,108.15,108.2,189600.0,103.0341,103.1006,102.645,102.6924,189600.0
2014-12-17 14:20:00,108.21,108.31,107.8,108.07,201500.0,102.7019,102.7968,102.3128,102.5691,201500.0
2014-12-17 14:25:00,108.09,108.16,107.9,108.07,122200.0,102.588,102.6545,102.4077,102.5691,122200.0
2014-12-17 14:30:00,108.05,108.18,107.7,108.05,176300.0,102.5501,102.6735,102.2179,102.5501,176300.0
2014-12-17 14:35:00,108.0,108.46,107.95,108.34,193900.0,102.5026,102.9392,102.4552,102.8253,193900.0
2014-12-17 14:40:00,108.34,108.35,107.64,107.91,170200.0,102.8253,102.8348,102.1609,102.4172,170200.0
2014-12-17 14:45:00,107.91,108.03,107.52,107.54,156400.0,102.4172,102.5311,102.0471,102.066,156400.0
2014-12-17 14:50:00,107.54,107.95,107.54,107.91,113500.0,102.066,102.4552,102.066,102.4172,113500.0
2014-12-17 14:55:00,107.91,107.97,107.55,107.61,100900.0,102.4172,102.4741,102.0755,102.1325,100900.0
2014-12-17 15:00:00,107.62,107.64,107.25,107.33,186500.0,102.142,102.1609,101.7908,101.8667,186500.0
2014-12-17 15:05:00,107.37,107.55,107.28,107.5,152500.0,101.9047,102.0755,101.8193,102.0281,152500.0
2014-12-17 15:10:00,107.5,107.79,107.44,107.78,150500.0,102.0281,102.3033,101.9711,102.2938,150500.0
2014-12-17 15:15:00,107.74,107.95,107.54,107.94,96200.0,102.2559,102.4552,102.066,102.4457,96200.0
2014-12-17 15:20:00,107.92,107.95,107.62,107.71,136800.0,102.4267,102.4552,102.142,102.2274,136800.0
2014-12-17 15:25:00,107.73,108.36,107.7,108.33,230500.0,102.2464,102.8443,102.2179,102.8158,230500.0
2014-12-17 15:30:00,108.35,108.7,108.24,108.34,306900.0,102.8348,103.167,102.7304,102.8253,306900.0
2014-12-17 15:35:00,108.33,108.6,108.2,108.57,224900.0,102.8158,103.0721,102.6924,103.0436,224900.0
2014-12-17 15:40:00,108.56,109.19,108.55,109.17,617200.0,103.0341,103.632,103.0246,103.6131,617200.0
2014-12-17 15:45:00,109.15,109.16,108.67,108.71,437400.0,103.5941,103.6036,103.1385,103.1765,437400.0
2014-12-17 15:50:00,108.7,108.81,108.36,108.5,431900.0,103.167,103.2714,102.8443,102.9772,431900.0
2014-12-17 15:55:00,108.49,109.19,108.45,109.02,876600.0,102.9677,103.632,102.9297,103.4707,876600.0
2014-12-18 09:30:00,110.58,110.89,110.07,110.26,1126300.0,104.9513,105.2455,104.4673,104.6476,1126300.0
2014-12-18 09:35:00,110.28,110.95,110.24,110.9,790800.0,104.6666,105.3025,104.6286,105.255,790800.0
2014-12-18 09:40:00,110.9,110.94,110.32,110.37,482500.0,105.255,105.293,104.7045,104.752,482500.0
2014-12-18 09:45:00,110.4,110.55,110.22,110.36,373900.0,104.7805,104.9228,104.6096,104.7425,373900.0
2014-12-18 09:50:00,110.36,110.49,110.34,110.43,289600.0,104.7425,104.8659,104.7235,104.8089,289600.0
2014-12-18 09:55:00,110.47,110.92,110.45,110.87,471100.0,104.8469,105.274,104.8279,105.2265,471100.0
2014-12-18 10:00:00,110.89,110.89,110.65,110.81,317400.0,105.2455,105.2455,105.0177,105.1696,317400.0
2014-12-18 10:05:00,110.83,110.94,110.7,110.87,363900.0,105.1886,105.293,105.0652,105.2265,363900.0
2014-12-18 10:10:00,110.85,110.87,110.68,110.75,287200.0,105.2076,105.2265,105.0462,105.1126,287200.0
2014-12-18 10:15:00,110.72,111.2,110.51,110.67,862500.0,105.0842,105.5397,104.8849,105.0367,862500.0
2014-12-18 10:20:00,110.65,110.68,110.35,110.46,374500.0,105.0177,105.0462,104.733,104.8374,374500.0
2014-12-18 10:25:00,110.45,110.54,110.01,110.21,516200.0,104.8279,104.9133,104.4103,104.6001,516200.0
2014-12-18 10:30:00,110.2,110.35,109.72,109.99,573200.0,104.5906,104.733,104.1351,104.3913,573200.0
2014-12-18 10:35:00,110.0,110.16,109.8,109.84,446200.0,104.4008,104.5527,104.211,104.249,446200.0
2014-12-18 10:40:00,109.83,110.0,109.63,109.93,287000.0,104.2395,104.4008,104.0497,104.3344,287000.0
2014-12-18 10:45:00,109.89,109.99,109.8,109.88,245200.0,104.2964,104.3913,104.211,104.2869,245200.0
2014-12-18 10:50:00,109.88,109.96,109.54,109.62,414100.0,104.2869,104.3629,103.9642,104.0402,414100.0
2014-12-18 10:55:00,109.62,109.79,109.6,109.67,205800.0,104.0402,104.2015,104.0212,104.0876,205800.0
2014-12-18 11:00:00,109.65,109.72,109.4,109.59,402800.0,104.0686,104.1351,103.8314,104.0117,402800.0
2014-12-18 11:05:00,109.6,109.72,109.57,109.66,119900.0,104.0212,104.1351,103.9927,104.0781,119900.0
2014-12-18 11:10:00,109.66,109.75,109.58,109.73,146700.0,104.0781,104.1635,104.0022,104.1446,146700.0
2014-12-18 11:15:00,109.73,110.07,109.7,110.0,274000.0,104.1446,104.4673,104.1161,104.4008,274000.0
2014-12-18 11:20:00,109.99,110.04,109.77,109.77,145900.0,104.3913,104.4388,104.1825,104.1825,145900.0
2014-12-18 11:25:00,109.77,109.8,109.61,109.68,118000.0,104.1825,104.211,104.0307,104.0971,118000.0
2014-12-18 11:30:00,109.68,109.8,109.4,109.66,129100.0,104.0971,104.211,103.8314,104.0781,129100.0
2014-12-18 11:35:00,109.67,109.7,109.4,109.49,141300.0,104.0876,104.1161,103.8314,103.9168,141300.0
2014-12-18 11:40:00,109.45,109.52,109.13,109.21,271200.0,103.8788,103.9453,103.5751,103.651,271200.0
2014-12-18 11:45:00,109.21,109.5,109.15,109.32,174900.0,103.651,103.9263,103.5941,103.7554,174900.0
2014-12-18 11:50:00,109.34,109.89,109.32,109.77,237500.0,103.7744,104.2964,103.7554,104.1825,237500.0
2014-12-18 11:55:00,109.82,109.96,109.67,109.8,169000.0,104.23,104.3629,104.0876,104.211,169000.0
2014-12-18 12:00:00,109.78,109.92,109.59,109.6,142400.0,104.192,104.3249,104.0117,104.0212,142400.0
2014-12-18 12:05:00,109.63,109.73,109.6,109.7,55300.0,104.0497,104.1446,104.0212,104.1161,55300.0
2014-12-18 12:10:00,109.68,109.74,109.61,109.64,99200.0,104.0971,104.1541,104.0307,104.0591,99200.0
2014-12-18 12:15:00,109.66,109.83,109.64,109.77,76700.0,104.0781,104.2395,104.0591,104.1825,76700.0
2014-12-18 12:20:00,109.78,109.92,109.6,109.85,109600.0,104.192,104.3249,104.0212,104.2585,109600.0
2014-12-18 12:25:00,109.85,109.92,109.82,109.85,84400.0,104.2585,104.3249,104.23,104.2585,84400.0
2014-12-18 12:30:00,109.86,109.89,109.82,109.83,56800.0,104.2679,104.2964,104.23,104.2395,56800.0
2014-12-18 12:35:00,109.83,109.95,109.82,109.88,91600.0,104.2395,104.3534,104.23,104.2869,91600.0
2014-12-18 12:40:00,109.88,110.0,109.88,110.0,138200.0,104.2869,104.4008,104.2869,104.4008,138200.0
2014-12-18 12:45:00,110.0,110.04,109.93,110.0,188300.0,104.4008,104.4388,104.3344,104.4008,188300.0
2014-12-18 12:50:00,110.0,110.05,109.95,110.0,206600.0,104.4008,104.4483,104.3534,104.4008,206600.0
2014-12-18 12:55:00,109.99,110.18,109.98,110.05,246900.0,104.3913,104.5717,104.3818,104.4483,246900.0
2014-12-18 13:00:00,110.05,110.14,110.01,110.07,129500.0,104.4483,104.5337,104.4103,104.4673,129500.0
2014-12-18 13:05:00,110.08,110.39,110.07,110.1,252200.0,104.4767,104.771,104.4673,104.4957,252200.0
2014-12-18 13:10:00,110.08,110.11,109.99,110.03,132700.0,104.4767,104.5052,104.3913,104.4293,132700.0
2014-12-18 13:15:00,110.04,110.12,109.99,110.04,112300.0,104.4388,104.5147,104.3913,104.4388,112300.0
2014-12-18 13:20:00,110.05,110.24,110.01,110.21,142900.0,104.4483,104.6286,104.4103,104.6001,142900.0
2014-12-18 13:25:00,110.22,110.24,109.99,110.09,134900.0,104.6096,104.6286,104.3913,104.4862,134900.0
2014-12-18 13:30:00,110.09,110.19,110.02,110.04,76000.0,104.4862,104.5811,104.4198,104.4388,76000.0
2014-12-18 13:35:00,110.08,110.11,110.0,110.0,143700.0,104.4767,104.5052,104.4008,104.4008,143700.0
2014-12-18 13:40:00,109.99,109.99,109.53,109.59,243100.0,104.3913,104.3913,103.9547,104.0117,243100.0
2014-12-18 13:45:00,109.59,109.7,109.45,109.68,129800.0,104.0117,104.1161,103.8788,104.0971,129800.0
2014-12-18 13:50:00,109.66,109.79,109.58,109.78,94700.0,104.0781,104.2015,104.0022,104.192,94700.0
2014-12-18 13:55:00,109.78,109.84,109.66,109.76,59500.0,104.192,104.249,104.0781,104.173,59500.0
2014-12-18 14:00:00,109.76,109.76,109.44,109.48,96600.0,104.173,104.173,103.8693,103.9073,96600.0
2014-12-18 14:05:00,109.48,109.49,109.13,109.19,178200.0,103.9073,103.9168,103.5751,103.632,178200.0
2014-12-18 14:10:00,109.22,109.22,108.5,108.71,602400.0,103.6605,103.6605,102.9772,103.1765,602400.0
2014-12-18 14:15:00,108.7,109.07,108.56,108.94,310700.0,103.167,103.5182,103.0341,103.3948,310700.0
2014-12-18 14:20:00,108.94,109.05,108.61,108.65,163900.0,103.3948,103.4992,103.0816,103.1195,163900.0
2014-12-18 14:25:00,108.67,108.79,108.6,108.65,157100.0,103.1385,103.2524,103.0721,103.1195,157100.0
2014-12-18 14:30:00,108.63,108.71,108.26,108.65,295300.0,103.1006,103.1765,102.7494,103.1195,295300.0
2014-12-18 14:35:00,108.66,109.06,108.6,109.04,164200.0,103.129,103.5087,103.0721,103.4897,164200.0
2014-12-18 14:40:00,109.04,109.05,108.9,108.98,154400.0,103.4897,103.4992,103.3568,103.4327,154400.0
2014-12-18 14:45:00,108.97,109.14,108.72,108.79,180900.0,103.4232,103.5846,103.186,103.2524,180900.0
2014-12-18 14:50:00,108.79,109.0,108.78,108.97,146200.0,103.2524,103.4517,103.2429,103.4232,146200.0
2014-12-18 14:55:00,108.96,109.37,108.94,109.37,624600.0,103.4138,103.8029,103.3948,103.8029,624600.0
2014-12-18 15:00:00,109.36,109.6,109.29,109.43,333000.0,103.7934,104.0212,103.727,103.8598,333000.0
2014-12-18 15:05:00,109.43,109.5,109.1,109.14,204700.0,103.8598,103.9263,103.5466,103.5846,204700.0
2014-12-18 15:10:00,109.14,109.15,108.93,108.96,132800.0,103.5846,103.5941,103.3853,103.4138,132800.0
2014-12-18 15:15:00,108.96,108.98,108.71,108.87,161000.0,103.4138,103.4327,103.1765,103.3283,161000.0
2014-12-18 15:20:00,108.88,108.98,108.69,108.69,151900.0,103.3378,103.4327,103.1575,103.1575,151900.0
2014-12-18 15:25:00,108.72,108.74,108.3,108.52,248100.0,103.186,103.205,102.7874,102.9962,248100.0
2014-12-18 15:30:00,108.5,108.88,108.49,108.87,359100.0,102.9772,103.3378,102.9677,103.3283,359100.0
2014-12-18 15:35:00,108.87,109.17,108.85,109.08,247800.0,103.3283,103.6131,103.3094,103.5276,247800.0
2014-12-18 15:40:00,109.07,109.18,109.0,109.01,204300.0,103.5182,103.6226,103.4517,103.4612,204300.0
2014-12-18 15:45:00,109.0,109.03,108.73,109.0,240700.0,103.4517,103.4802,103.1955,103.4517,240700.0
2014-12-18 15:50:00,109.02,109.1,108.85,109.01,320400.0,103.4707,103.5466,103.3094,103.4612,320400.0
2014-12-18 15:55:00,109.0,109.25,108.87,109.25,501400.0,103.4517,103.689,103.3283,103.689,501400.0
2014-12-19 09:30:00,109.93,110.0,108.5,108.7,798200.0,104.3344,104.4008,102.9772,103.167,798200.0
2014-12-19 09:35:00,108.67,109.0,108.55,108.94,315700.0,103.1385,103.4517,103.0246,103.3948,315700.0
2014-12-19 09:40:00,108.95,109.07,108.26,108.26,331200.0,103.4043,103.5182,102.7494,102.7494,331200.0
2014-12-19 09:45:00,108.27,108.49,108.04,108.14,496500.0,102.7589,102.9677,102.5406,102.6355,496500.0
2014-12-19 09:50:00,108.09,108.54,108.08,108.38,316600.0,102.588,103.0151,102.5785,102.8633,316600.0
2014-12-19 09:55:00,108.38,108.62,108.25,108.6,212600.0,102.8633,103.0911,102.7399,103.0721,212600.0
2014-12-19 10:00:00,108.6,109.08,108.55,109.08,297500.0,103.0721,103.5276,103.0246,103.5276,297500.0
2014-12-19 10:05:00,109.03,109.27,108.86,109.21,288100.0,103.4802,103.708,103.3188,103.651,288100.0
2014-12-19 10:10:00,109.19,109.22,108.91,109.11,176100.0,103.632,103.6605,103.3663,103.5561,176100.0
2014-12-19 10:15:00,109.15,109.65,109.1,109.5,341200.0,103.5941,104.0686,103.5466,103.9263,341200.0
2014-12-19 10:20:00,109.5,109.52,109.15,109.45,212900.0,103.9263,103.9453,103.5941,103.8788,212900.0
2014-12-19 10:25:00,109.45,109.49,109.15,109.48,196300.0,103.8788,103.9168,103.5941,103.9073,196300.0
2014-12-19 10:30:00,109.48,109.62,109.22,109.28,194000.0,103.9073,104.0402,103.6605,103.7175,194000.0
2014-12-19 10:35:00,109.29,109.32,108.86,109.05,106700.0,103.727,103.7554,103.3188,103.4992,106700.0
2014-12-19 10:40:00,109.05,109.27,108.99,109.07,105200.0,103.4992,103.708,103.4422,103.5182,105200.0
2014-12-19 10:45:00,109.05,109.22,108.89,108.93,130100.0,103.4992,103.6605,103.3473,103.3853,130100.0
2014-12-19 10:50:00,108.92,109.11,108.86,108.98,80700.0,103.3758,103.5561,103.3188,103.4327,80700.0
2014-12-19 10:55:00,108.98,109.34,108.94,109.29,97600.0,103.4327,103.7744,103.3948,103.727,97600.0
2014-12-19 11:00:00,109.29,109.3,109.16,109.3,69900.0,103.727,103.7364,103.6036,103.7364,69900.0
2014-12-19 11:05:00,109.3,109.3,109.06,109.1,78900.0,103.7364,103.7364,103.5087,103.5466,78900.0
2014-12-19 11:10:00,109.07,109.23,109.07,109.21,73600.0,103.5182,103.67,103.5182,103.651,73600.0
2014-12-19 11:15:00,109.21,109.23,109.03,109.04,63300.0,103.651,103.67,103.4802,103.4897,63300.0
2014-12-19 11:20:00,109.07,109.2,108.99,108.99,85500.0,103.5182,103.6415,103.4422,103.4422,85500.0
2014-12-19 11:25:00,109.0,109.17,108.99,109.0,66000.0,103.4517,103.6131,103.4422,103.4517,66000.0
2014-12-19 11:30:00,109.02,109.04,108.76,108.98,166600.0,103.4707,103.4897,103.2239,103.4327,166600.0
2014-12-19 11:35:00,108.98,108.99,108.88,108.94,58900.0,103.4327,103.4422,103.3378,103.3948,58900.0
2014-12-19 11:40:00,108.94,109.0,108.8,108.83,83000.0,103.3948,103.4517,103.2619,103.2904,83000.0
2014-12-19 11:45:00,108.83,108.89,108.59,108.68,104200.0,103.2904,103.3473,103.0626,103.148,104200.0
2014-12-19 11:50:00,108.66,108.76,108.6,108.66,69000.0,103.129,103.2239,103.0721,103.129,69000.0
2014-12-19 11:55:00,108.68,108.94,108.65,108.88,91700.0,103.148,103.3948,103.1195,103.3378,91700.0
2014-12-19 12:00:00,108.9,108.9,108.67,108.86,34800.0,103.3568,103.3568,103.1385,103.3188,34800.0
2014-12-19 12:05:00,108.87,108.87,108.67,108.69,53200.0,103.3283,103.3283,103.1385,103.1575,53200.0
2014-12-19 12:10:00,108.67,108.83,108.52,108.52,81900.0,103.1385,103.2904,102.9962,102.9962,81900.0
2014-12-19 12:15:00,108.53,108.76,108.51,108.67,55500.0,103.0056,103.2239,102.9867,103.1385,55500.0
2014-12-19 12:20:00,108.67,108.69,108.29,108.31,152700.0,103.1385,103.1575,102.7779,102.7968,152700.0
2014-12-19 12:25:00,108.31,108.5,108.15,108.45,208300.0,102.7968,102.9772,102.645,102.9297,208300.0
2014-12-19 12:30:00,108.49,108.6,108.45,108.6,81200.0,102.9677,103.0721,102.9297,103.0721,81200.0
2014-12-19 12:35:00,108.61,108.68,108.56,108.64,72200.0,103.0816,103.148,103.0341,103.11,72200.0
2014-12-19 12:40:00,108.63,108.68,108.6,108.65,55900.0,103.1006,103.148,103.0721,103.1195,55900.0
2014-12-19 12:45:00,108.67,108.82,108.66,108.81,84900.0,103.1385,103.2809,103.129,103.2714,84900.0
2014-12-19 12:50:00,108.81,108.85,108.73,108.8,112100.0,103.2714,103.3094,103.1955,103.2619,112100.0
2014-12-19 12:55:00,108.79,108.81,108.51,108.51,96000.0,103.2524,103.2714,102.9867,102.9867,96000.0
2014-12-19 13:00:00,108.53,108.62,108.47,108.55,62200.0,103.0056,103.0911,102.9487,103.0246,62200.0
2014-12-19 13:05:00,108.57,108.63,108.52,108.57,59500.0,103.0436,103.1006,102.9962,103.0436,59500.0
2014-12-19 13:10:00,108.55,108.57,108.47,108.56,31500.0,103.0246,103.0436,102.9487,103.0341,31500.0
2014-12-19 13:15:00,108.56,108.62,108.5,108.61,70400.0,103.0341,103.0911,102.9772,103.0816,70400.0
2014-12-19 13:20:00,108.61,108.61,108.56,108.6,56300.0,103.0816,103.0816,103.0341,103.0721,56300.0
2014-12-19 13:25:00,108.6,108.61,108.56,108.61,33700.0,103.0721,103.0816,103.0341,103.0816,33700.0
2014-12-19 13:30:00,108.6,108.8,108.59,108.68,65900.0,103.0721,103.2619,103.0626,103.148,65900.0
2014-12-19 13:35:00,108.66,108.73,108.58,108.63,42000.0,103.129,103.1955,103.0531,103.1006,42000.0
2014-12-19 13:40:00,108.63,108.76,108.61,108.76,35500.0,103.1006,103.2239,103.0816,103.2239,35500.0
2014-12-19 13:45:00,108.75,108.82,108.65,108.8,52100.0,103.2144,103.2809,103.1195,103.2619,52100.0
2014-12-19 13:50:00,108.8,108.85,108.63,108.74,43900.0,103.2619,103.3094,103.1006,103.205,43900.0
2014-12-19 13:55:00,108.73,108.82,108.63,108.8,46900.0,103.1955,103.2809,103.1006,103.2619,46900.0
2014-12-19 14:00:00,108.82,108.88,108.75,108.87,44700.0,103.2809,103.3378,103.2144,103.3283,44700.0
2014-12-19 14:05:00,108.87,108.98,108.78,108.94,73700.0,103.3283,103.4327,103.2429,103.3948,73700.0
2014-12-19 14:10:00,108.94,108.99,108.69,108.75,95200.0,103.3948,103.4422,103.1575,103.2144,95200.0
2014-12-19 14:15:00,108.77,108.91,108.61,108.91,92900.0,103.2334,103.3663,103.0816,103.3663,92900.0
2014-12-19 14:20:00,108.89,108.92,108.76,108.88,57600.0,103.3473,103.3758,103.2239,103.3378,57600.0
2014-12-19 14:25:00,108.9,108.94,108.82,108.9,78200.0,103.3568,103.3948,103.2809,103.3568,78200.0
2014-12-19 14:30:00,108.89,108.99,108.89,108.98,71000.0,103.3473,103.4422,103.3473,103.4327,71000.0
2014-12-19 14:35:00,108.98,108.98,108.8,108.89,113700.0,103.4327,103.4327,103.2619,103.3473,113700.0
2014-12-19 14:40:00,108.89,109.29,108.88,109.2,270300.0,103.3473,103.727,103.3378,103.6415,270300.0
2014-12-19 14:45:00,109.2,109.34,109.12,109.3,110600.0,103.6415,103.7744,103.5656,103.7364,110600.0
2014-12-19 14:50:00,109.31,109.49,109.31,109.39,186600.0,103.7459,103.9168,103.7459,103.8219,186600.0
2014-12-19 14:55:00,109.4,109.49,109.27,109.47,130200.0,103.8314,103.9168,103.708,103.8978,130200.0
2014-12-19 15:00:00,109.47,109.47,109.35,109.43,92600.0,103.8978,103.8978,103.7839,103.8598,92600.0
2014-12-19 15:05:00,109.42,109.68,109.37,109.58,269100.0,103.8503,104.0971,103.8029,104.0022,269100.0
2014-12-19 15:10:00,109.58,109.59,109.32,109.48,203800.0,104.0022,104.0117,103.7554,103.9073,203800.0
2014-12-19 15:15:00,109.49,109.59,109.4,109.47,87300.0,103.9168,104.0117,103.8314,103.8978,87300.0
2014-12-19 15:20:00,109.47,109.69,109.46,109.5,157500.0,103.8978,104.1066,103.8883,103.9263,157500.0
2014-12-19 15:25:00,109.47,109.9,109.47,109.89,316900.0,103.8978,104.3059,103.8978,104.2964,316900.0
2014-12-19 15:30:00,109.9,110.0,109.72,109.88,458900.0,104.3059,104.4008,104.1351,104.2869,458900.0
2014-12-19 15:35:00,109.88,110.0,109.84,109.91,180900.0,104.2869,104.4008,104.249,104.3154,180900.0
2014-12-19 15:40:00,109.91,110.06,109.67,109.76,301000.0,104.3154,104.4578,104.0876,104.173,301000.0
2014-12-19 15:45:00,109.77,110.0,109.7,109.83,241400.0,104.1825,104.4008,104.1161,104.2395,241400.0
2014-12-19 15:50:00,109.85,110.01,109.76,109.79,339800.0,104.2585,104.4103,104.173,104.2015,339800.0
2014-12-19 15:55:00,109.78,110.1,109.78,109.96,843900.0,104.192,104.4957,104.192,104.3629,843900.0
2014-12-22 09:30:00,110.63,110.71,109.65,110.33,637700.0,104.9988,105.0747,104.0686,104.714,637700.0
2014-12-22 09:35:00,110.32,110.35,109.76,109.95,318000.0,104.7045,104.733,104.173,104.3534,318000.0
2014-12-22 09:40:00,109.95,110.19,109.65,109.99,354100.0,104.3534,104.5811,104.0686,104.3913,354100.0
2014-12-22 09:45:00,109.99,110.98,109.93,110.87,448000.0,104.3913,105.3309,104.3344,105.2265,448000.0
2014-12-22 09:50:00,110.9,110.98,110.41,110.63,474000.0,105.255,105.3309,104.7899,104.9988,474000.0
2014-12-22 09:55:00,110.59,110.83,110.46,110.55,186800.0,104.9608,105.1886,104.8374,104.9228,186800.0
2014-12-22 10:00:00,110.54,110.79,110.26,110.33,198000.0,104.9133,105.1506,104.6476,104.714,198000.0
2014-12-22 10:05:00,110.33,110.4,109.91,110.25,295000.0,104.714,104.7805,104.3154,104.6381,295000.0
2014-12-22 10:10:00,110.25,110.27,109.95,110.11,162900.0,104.6381,104.6571,104.3534,104.5052,162900.0
2014-12-22 10:15:00,110.1,110.37,109.96,110.0,217200.0,104.4957,104.752,104.3629,104.4008,217200.0
2014-12-22 10:20:00,110.03,110.08,109.87,109.99,210400.0,104.4293,104.4767,104.2774,104.3913,210400.0
2014-12-22 10:25:00,109.99,110.26,109.91,109.96,186200.0,104.3913,104.6476,104.3154,104.3629,186200.0
2014-12-22 10:30:00,109.98,110.02,109.8,109.96,182200.0,104.3818,104.4198,104.211,104.3629,182200.0
2014-12-22 10:35:00,109.98,110.02,109.81,109.85,105000.0,104.3818,104.4198,104.2205,104.2585,105000.0
2014-12-22 10:40:00,109.84,109.86,109.68,109.76,171400.0,104.249,104.2679,104.0971,104.173,171400.0
2014-12-22 10:45:00,109.76,109.97,109.7,109.73,140400.0,104.173,104.3723,104.1161,104.1446,140400.0
2014-12-22 10:50:00,109.72,109.78,109.53,109.64,196500.0,104.1351,104.192,103.9547,104.0591,196500.0
2014-12-22 10:55:00,109.65,109.73,109.54,109.58,139100.0,104.0686,104.1446,103.9642,104.0022,139100.0
2014-12-22 11:00:00,109.56,109.65,109.26,109.38,269500.0,103.9832,104.0686,103.6985,103.8124,269500.0
2014-12-22 11:05:00,109.38,109.39,109.12,109.33,234400.0,103.8124,103.8219,103.5656,103.7649,234400.0
2014-12-22 11:10:00,109.33,109.55,109.27,109.32,139100.0,103.7649,103.9737,103.708,103.7554,139100.0
2014-12-22 11:15:00,109.32,109.5,109.27,109.45,94700.0,103.7554,103.9263,103.708,103.8788,94700.0
2014-12-22 11:20:00,109.45,109.5,109.32,109.32,65500.0,103.8788,103.9263,103.7554,103.7554,65500.0
2014-12-22 11:25:00,109.33,109.55,109.32,109.45,84600.0,103.7649,103.9737,103.7554,103.8788,84600.0
2014-12-22 11:30:00,109.42,109.55,109.32,109.43,95500.0,103.8503,103.9737,103.7554,103.8598,95500.0
2014-12-22 11:35:00,109.43,109.52,109.33,109.5,64200.0,103.8598,103.9453,103.7649,103.9263,64200.0
2014-12-22 11:40:00,109.48,109.54,109.37,109.5,64500.0,103.9073,103.9642,103.8029,103.9263,64500.0
2014-12-22 11:45:00,109.51,109.64,109.42,109.53,110000.0,103.9358,104.0591,103.8503,103.9547,110000.0
2014-12-22 11:50:00,109.53,109.64,109.41,109.59,76200.0,103.9547,104.0591,103.8409,104.0117,76200.0
2014-12-22 11:55:00,109.58,109.59,109.5,109.58,46200.0,104.0022,104.0117,103.9263,104.0022,46200.0
2014-12-22 12:00:00,109.56,109.64,109.46,109.61,81000.0,103.9832,104.0591,103.8883,104.0307,81000.0
2014-12-22 12:05:00,109.58,109.59,109.41,109.44,96400.0,104.0022,104.0117,103.8409,103.8693,96400.0
2014-12-22 12:10:00,109.45,109.47,109.2,109.26,194400.0,103.8788,103.8978,103.6415,103.6985,194400.0
2014-12-22 12:15:00,109.24,109.29,109.15,109.23,146100.0,103.6795,103.727,103.5941,103.67,146100.0
2014-12-22 12:20:00,109.23,109.29,109.14,109.24,94100.0,103.67,103.727,103.5846,103.6795,94100.0
2014-12-22 12:25:00,109.24,109.29,109.12,109.2,169800.0,103.6795,103.727,103.5656,103.6415,169800.0
2014-12-22 12:30:00,109.19,109.29,109.13,109.25,105700.0,103.632,103.727,103.5751,103.689,105700.0
2014-12-22 12:35:00,109.26,109.27,108.8,108.95,299600.0,103.6985,103.708,103.2619,103.4043,299600.0
2014-12-22 12:40:00,108.97,109.08,108.96,108.99,123600.0,103.4232,103.5276,103.4138,103.4422,123600.0
2014-12-22 12:45:00,108.99,108.99,108.83,108.98,76700.0,103.4422,103.4422,103.2904,103.4327,76700.0
2014-12-22 12:50:00,108.96,109.4,108.95,109.18,149700.0,103.4138,103.8314,103.4043,103.6226,149700.0
2014-12-22 12:55:00,109.19,109.29,109.18,109.27,169000.0,103.632,103.727,103.6226,103.708,169000.0
2014-12-22 13:00:00,109.26,109.28,109.08,109.1,87000.0,103.6985,103.7175,103.5276,103.5466,87000.0
2014-12-22 13:05:00,109.1,109.2,109.02,109.2,72200.0,103.5466,103.6415,103.4707,103.6415,72200.0
2014-12-22 13:10:00,109.19,109.2,109.03,109.15,43900.0,103.632,103.6415,103.4802,103.5941,43900.0
2014-12-22 13:15:00,109.14,109.25,109.13,109.14,73900.0,103.5846,103.689,103.5751,103.5846,73900.0
2014-12-22 13:20:00,109.13,109.27,109.09,109.22,41000.0,103.5751,103.708,103.5371,103.6605,41000.0
2014-12-22 13:25:00,109.23,109.26,109.17,109.2,74400.0,103.67,103.6985,103.6131,103.6415,74400.0
2014-12-22 13:30:00,109.18,109.21,109.1,109.19,35700.0,103.6226,103.651,103.5466,103.632,35700.0
2014-12-22 13:35:00,109.19,109.39,109.17,109.24,135700.0,103.632,103.8219,103.6131,103.6795,135700.0
2014-12-22 13:40:00,109.22,109.28,109.12,109.23,100200.0,103.6605,103.7175,103.5656,103.67,100200.0
2014-12-22 13:45:00,109.24,109.29,109.17,109.22,64700.0,103.6795,103.727,103.6131,103.6605,64700.0
2014-12-22 13:50:00,109.2,109.26,109.15,109.2,80000.0,103.6415,103.6985,103.5941,103.6415,80000.0
2014-12-22 13:55:00,109.18,109.3,109.1,109.25,69200.0,103.6226,103.7364,103.5466,103.689,69200.0
2014-12-22 14:00:00,109.27,109.27,109.13,109.2,42900.0,103.708,103.708,103.5751,103.6415,42900.0
2014-12-22 14:05:00,109.23,109.29,109.12,109.22,55500.0,103.67,103.727,103.5656,103.6605,55500.0
2014-12-22 14:10:00,109.21,109.22,109.1,109.18,45100.0,103.651,103.6605,103.5466,103.6226,45100.0
2014-12-22 14:15:00,109.19,109.19,109.05,109.09,63000.0,103.632,103.632,103.4992,103.5371,63000.0
2014-12-22 14:20:00,109.09,109.22,109.07,109.16,31600.0,103.5371,103.6605,103.5182,103.6036,31600.0
2014-12-22 14:25:00,109.15,109.22,109.15,109.16,45000.0,103.5941,103.6605,103.5941,103.6036,45000.0
2014-12-22 14:30:00,109.16,109.24,109.13,109.16,27400.0,103.6036,103.6795,103.5751,103.6036,27400.0
2014-12-22 14:35:00,109.16,109.17,109.06,109.08,35900.0,103.6036,103.6131,103.5087,103.5276,35900.0
2014-12-22 14:40:00,109.07,109.13,108.97,109.05,97800.0,103.5182,103.5751,103.4232,103.4992,97800.0
2014-12-22 14:45:00,109.06,109.09,108.98,109.01,40100.0,103.5087,103.5371,103.4327,103.4612,40100.0
2014-12-22 14:50:00,109.03,109.06,108.9,108.94,73700.0,103.4802,103.5087,103.3568,103.3948,73700.0
2014-12-22 14:55:00,108.93,109.04,108.86,108.95,86700.0,103.3853,103.4897,103.3188,103.4043,86700.0
2014-12-22 15:00:00,108.97,109.27,108.97,109.18,111100.0,103.4232,103.708,103.4232,103.6226,111100.0
2014-12-22 15:05:00,109.17,109.3,109.06,109.07,94900.0,103.6131,103.7364,103.5087,103.5182,94900.0
2014-12-22 15:10:00,109.05,109.09,108.96,108.97,89600.0,103.4992,103.5371,103.4138,103.4232,89600.0
2014-12-22 15:15:00,108.97,108.98,108.7,108.76,198800.0,103.4232,103.4327,103.167,103.2239,198800.0
2014-12-22 15:20:00,108.77,109.08,108.72,108.94,186900.0,103.2334,103.5276,103.186,103.3948,186900.0
2014-12-22 15:25:00,108.94,109.02,108.85,108.92,123100.0,103.3948,103.4707,103.3094,103.3758,123100.0
2014-12-22 15:30:00,108.92,109.15,108.91,109.05,118700.0,103.3758,103.5941,103.3663,103.4992,118700.0
2014-12-22 15:35:00,109.05,109.25,109.04,109.25,146600.0,103.4992,103.689,103.4897,103.689,146600.0
2014-12-22 15:40:00,109.24,109.26,108.92,108.94,146700.0,103.6795,103.6985,103.3758,103.3948,146700.0
2014-12-22 15:45:00,108.93,109.05,108.88,108.96,206200.0,103.3853,103.4992,103.3378,103.4138,206200.0
2014-12-22 15:50:00,108.97,108.99,108.61,108.68,275200.0,103.4232,103.4422,103.0816,103.148,275200.0
2014-12-22 15:55:00,108.68,108.79,108.53,108.79,472600.0,103.148,103.2524,103.0056,103.2524,472600.0
2014-12-23 09:30:00,108.3,108.47,107.11,107.11,994700.0,102.7874,102.9487,101.6579,101.6579,994700.0
2014-12-23 09:35:00,107.11,107.14,106.12,106.45,1195600.0,101.6579,101.6864,100.7183,101.0315,1195600.0
2014-12-23 09:40:00,106.45,106.77,106.19,106.21,568300.0,101.0315,101.3352,100.7848,100.8037,568300.0
2014-12-23 09:45:00,106.25,106.33,105.35,105.91,1028300.0,100.8417,100.9176,99.9875,100.519,1028300.0
2014-12-23 09:50:00,105.91,106.33,105.86,105.95,443100.0,100.519,100.9176,100.4716,100.557,443100.0
2014-12-23 09:55:00,105.92,106.14,105.65,105.9,350800.0,100.5285,100.7373,100.2722,100.5095,350800.0
2014-12-23 10:00:00,105.84,106.1,105.82,105.91,297400.0,100.4526,100.6993,100.4336,100.519,297400.0
2014-12-23 10:05:00,105.88,105.92,105.45,105.49,450800.0,100.4905,100.5285,100.0824,100.1204,450800.0
2014-12-23 10:10:00,105.45,105.58,104.86,105.06,850700.0,100.0824,100.2058,99.5225,99.7123,850700.0
2014-12-23 10:15:00,105.09,105.12,103.88,104.46,1250300.0,99.7407,99.7692,98.5923,99.1428,1250300.0
2014-12-23 10:20:00,104.46,105.07,104.3,104.96,528100.0,99.1428,99.7218,98.991,99.6174,528100.0
2014-12-23 10:25:00,104.95,105.65,104.67,105.65,489600.0,99.6079,100.2722,99.3421,100.2722,489600.0
2014-12-23 10:30:00,105.64,105.64,105.15,105.3,283000.0,100.2627,100.2627,99.7977,99.9401,283000.0
2014-12-23 10:35:00,105.3,105.44,105.05,105.14,261500.0,99.9401,100.0729,99.7028,99.7882,261500.0
2014-12-23 10:40:00,105.15,105.47,105.01,105.41,244400.0,99.7977,100.1014,99.6648,100.0445,244400.0
2014-12-23 10:45:00,105.42,105.84,105.32,105.79,363900.0,100.0539,100.4526,99.959,100.4051,363900.0
2014-12-23 10:50:00,105.77,106.13,105.65,106.13,299400.0,100.3861,100.7278,100.2722,100.7278,299400.0
2014-12-23 10:55:00,106.11,106.23,105.86,105.89,267600.0,100.7088,100.8227,100.4716,100.5,267600.0
2014-12-23 11:00:00,105.88,106.0,105.67,105.74,166100.0,100.4905,100.6044,100.2912,100.3577,166100.0
2014-12-23 11:05:00,105.74,105.77,105.42,105.48,188200.0,100.3577,100.3861,100.0539,100.1109,188200.0
2014-12-23 11:10:00,105.48,105.87,105.45,105.76,117800.0,100.1109,100.481,100.0824,100.3766,117800.0
2014-12-23 11:15:00,105.8,106.22,105.76,106.22,170700.0,100.4146,100.8132,100.3766,100.8132,170700.0
2014-12-23 11:20:00,106.21,106.26,105.92,106.05,143600.0,100.8037,100.8512,100.5285,100.6519,143600.0
2014-12-23 11:25:00,106.02,106.06,105.82,105.85,128900.0,100.6234,100.6614,100.4336,100.4621,128900.0
2014-12-23 11:30:00,105.84,105.99,105.83,105.98,68900.0,100.4526,100.5949,100.4431,100.5854,68900.0
2014-12-23 11:35:00,105.98,105.98,105.85,105.96,56200.0,100.5854,100.5854,100.4621,100.5665,56200.0
2014-12-23 11:40:00,105.95,106.0,105.85,105.86,51300.0,100.557,100.6044,100.4621,100.4716,51300.0
2014-12-23 11:45:00,105.86,106.1,105.85,106.1,78000.0,100.4716,100.6993,100.4621,100.6993,78000.0
2014-12-23 11:50:00,106.1,106.4,105.98,106.27,213400.0,100.6993,100.9841,100.5854,100.8607,213400.0
2014-12-23 11:55:00,106.26,106.4,106.18,106.3,124700.0,100.8512,100.9841,100.7753,100.8892,124700.0
2014-12-23 12:00:00,106.3,106.47,106.15,106.16,149600.0,100.8892,101.0505,100.7468,100.7563,149600.0
2014-12-23 12:05:00,106.16,106.3,106.1,106.2,76500.0,100.7563,100.8892,100.6993,100.7942,76500.0
2014-12-23 12:10:00,106.2,106.28,106.15,106.23,56500.0,100.7942,100.8702,100.7468,100.8227,56500.0
2014-12-23 12:15:00,106.24,106.38,106.19,106.21,63300.0,100.8322,100.9651,100.7848,100.8037,63300.0
2014-12-23 12:20:00,106.22,106.28,106.03,106.04,103900.0,100.8132,100.8702,100.6329,100.6424,103900.0
2014-12-23 12:25:00,106.06,106.07,105.91,106.05,99400.0,100.6614,100.6709,100.519,100.6519,99400.0
2014-12-23 12:30:00,106.03,106.18,105.82,106.13,82900.0,100.6329,100.7753,100.4336,100.7278,82900.0
2014-12-23 12:35:00,106.15,106.17,105.91,106.03,90000.0,100.7468,100.7658,100.519,100.6329,90000.0
2014-12-23 12:40:00,106.03,106.03,105.8,105.9,70400.0,100.6329,100.6329,100.4146,100.5095,70400.0
2014-12-23 12:45:00,105.9,105.99,105.8,105.92,98300.0,100.5095,100.5949,100.4146,100.5285,98300.0
2014-12-23 12:50:00,105.91,105.95,105.8,105.86,50100.0,100.519,100.557,100.4146,100.4716,50100.0
2014-12-23 12:55:00,105.88,105.91,105.8,105.85,39700.0,100.4905,100.519,100.4146,100.4621,39700.0
2014-12-23 13:00:00,105.87,105.95,105.81,105.84,50700.0,100.481,100.557,100.4241,100.4526,50700.0
2014-12-23 13:05:00,105.86,105.91,105.63,105.84,217100.0,100.4716,100.519,100.2533,100.4526,217100.0
2014-12-23 13:10:00,105.76,105.95,105.61,105.64,75300.0,100.3766,100.557,100.2343,100.2627,75300.0
2014-12-23 13:15:00,105.61,105.82,105.61,105.71,69500.0,100.2343,100.4336,100.2343,100.3292,69500.0
2014-12-23 13:20:00,105.7,105.72,105.57,105.72,89600.0,100.3197,100.3387,100.1963,100.3387,89600.0
2014-12-23 13:25:00,105.72,105.89,105.66,105.87,60800.0,100.3387,100.5,100.2817,100.481,60800.0
2014-12-23 13:30:00,105.87,106.2,105.78,106.16,115100.0,100.481,100.7942,100.3956,100.7563,115100.0
2014-12-23 13:35:00,106.17,106.3,106.01,106.12,172800.0,100.7658,100.8892,100.6139,100.7183,172800.0
2014-12-23 13:40:00,106.15,106.4,106.01,106.23,123500.0,100.7468,100.9841,100.6139,100.8227,123500.0
2014-12-23 13:45:00,106.23,106.33,106.2,106.32,34400.0,100.8227,100.9176,100.7942,100.9081,34400.0
2014-12-23 13:50:00,106.32,106.4,106.19,106.37,62600.0,100.9081,100.9841,100.7848,100.9556,62600.0
2014-12-23 13:55:00,106.36,106.64,106.32,106.44,227100.0,100.9461,101.2118,100.9081,101.022,227100.0
2014-12-23 14:00:00,106.47,106.49,106.4,106.46,57200.0,101.0505,101.0695,100.9841,101.041,57200.0
2014-12-23 14:05:00,106.44,106.48,106.31,106.37,49600.0,101.022,101.06,100.8986,100.9556,49600.0
2014-12-23 14:10:00,106.36,106.43,106.16,106.19,61200.0,100.9461,101.0125,100.7563,100.7848,61200.0
2014-12-23 14:15:00,106.21,106.27,106.07,106.11,47800.0,100.8037,100.8607,100.6709,100.7088,47800.0
2014-12-23 14:20:00,106.11,106.15,106.02,106.09,58400.0,100.7088,100.7468,100.6234,100.6898,58400.0
2014-12-23 14:25:00,106.1,106.27,106.1,106.22,59600.0,100.6993,100.8607,100.6993,100.8132,59600.0
2014-12-23 14:30:00,106.2,106.22,106.14,106.17,33200.0,100.7942,100.8132,100.7373,100.7658,33200.0
2014-12-23 14:35:00,106.18,106.41,106.17,106.35,49700.0,100.7753,100.9936,100.7658,100.9366,49700.0
2014-12-23 14:40:00,106.39,106.49,106.33,106.36,55600.0,100.9746,101.0695,100.9176,100.9461,55600.0
2014-12-23 14:45:00,106.36,106.39,106.25,106.27,43400.0,100.9461,100.9746,100.8417,100.8607,43400.0
2014-12-23 14:50:00,106.27,106.29,106.15,106.25,64200.0,100.8607,100.8797,100.7468,100.8417,64200.0
2014-12-23 14:55:00,106.26,106.28,105.9,106.07,104300.0,100.8512,100.8702,100.5095,100.6709,104300.0
2014-12-23 15:00:00,106.0,106.11,105.97,106.1,34700.0,100.6044,100.7088,100.576,100.6993,34700.0
2014-12-23 15:05:00,106.1,106.24,106.09,106.16,46200.0,100.6993,100.8322,100.6898,100.7563,46200.0
2014-12-23 15:10:00,106.15,106.2,105.99,106.15,75600.0,100.7468,100.7942,100.5949,100.7468,75600.0
2014-12-23 15:15:00,106.13,106.22,106.06,106.12,53200.0,100.7278,100.8132,100.6614,100.7183,53200.0
2014-12-23 15:20:00,106.13,106.14,105.88,105.88,95600.0,100.7278,100.7373,100.4905,100.4905,95600.0
2014-12-23 15:25:00,105.88,105.91,105.26,105.28,234700.0,100.4905,100.519,99.9021,99.9211,234700.0
2014-12-23 15:30:00,105.27,105.56,105.18,105.4,178200.0,99.9116,100.1868,99.8262,100.035,178200.0
2014-12-23 15:35:00,105.38,105.54,105.26,105.28,155400.0,100.016,100.1678,99.9021,99.9211,155400.0
2014-12-23 15:40:00,105.29,105.6,105.26,105.5,186700.0,99.9306,100.2248,99.9021,100.1299,186700.0
2014-12-23 15:45:00,105.51,105.66,105.43,105.6,225300.0,100.1394,100.2817,100.0634,100.2248,225300.0
2014-12-23 15:50:00,105.62,105.63,105.43,105.53,195900.0,100.2438,100.2533,100.0634,100.1583,195900.0
2014-12-23 15:55:00,105.54,105.57,105.45,105.45,334000.0,100.1678,100.1963,100.0824,100.0824,334000.0
2014-12-24 09:30:00,105.68,106.42,105.6,106.4,326700.0,100.3007,101.003,100.2248,100.9841,326700.0
2014-12-24 09:35:00,106.36,106.88,106.07,106.1,272700.0,100.9461,101.4396,100.6709,100.6993,272700.0
2014-12-24 09:40:00,106.1,106.15,105.74,106.07,212100.0,100.6993,100.7468,100.3577,100.6709,212100.0
2014-12-24 09:45:00,106.06,106.12,105.8,106.12,154700.0,100.6614,100.7183,100.4146,100.7183,154700.0
2014-12-24 09:50:00,106.14,106.38,105.94,106.34,175000.0,100.7373,100.9651,100.5475,100.9271,175000.0
2014-12-24 09:55:00,106.33,106.34,106.03,106.24,93400.0,100.9176,100.9271,100.6329,100.8322,93400.0
2014-12-24 10:00:00,106.23,106.55,106.2,106.39,240800.0,100.8227,101.1264,100.7942,100.9746,240800.0
2014-12-24 10:05:00,106.38,106.68,106.38,106.48,158100.0,100.9651,101.2498,100.9651,101.06,158100.0
2014-12-24 10:10:00,106.47,106.6,106.32,106.42,120300.0,101.0505,101.1739,100.9081,101.003,120300.0
2014-12-24 10:15:00,106.43,106.59,106.36,106.58,135300.0,101.0125,101.1644,100.9461,101.1549,135300.0
2014-12-24 10:20:00,106.57,106.58,106.45,106.49,87400.0,101.1454,101.1549,101.0315,101.0695,87400.0
2014-12-24 10:25:00,106.47,106.49,106.17,106.33,79000.0,101.0505,101.0695,100.7658,100.9176,79000.0
2014-12-24 10:30:00,106.33,106.42,106.3,106.3,42200.0,100.9176,101.003,100.8892,100.8892,42200.0
2014-12-24 10:35:00,106.31,106.36,106.24,106.25,104100.0,100.8986,100.9461,100.8322,100.8417,104100.0
2014-12-24 10:40:00,106.25,106.6,106.25,106.59,125900.0,100.8417,101.1739,100.8417,101.1644,125900.0
2014-12-24 10:45:00,106.58,106.64,106.47,106.57,175800.0,101.1549,101.2118,101.0505,101.1454,175800.0
2014-12-24 10:50:00,106.57,106.8,106.49,106.8,140600.0,101.1454,101.3637,101.0695,101.3637,140600.0
2014-12-24 10:55:00,106.79,107.21,106.76,106.98,305300.0,101.3542,101.7528,101.3257,101.5345,305300.0
2014-12-24 11:00:00,106.98,107.1,106.98,107.07,139600.0,101.5345,101.6484,101.5345,101.62,139600.0
2014-12-24 11:05:00,107.06,107.07,106.86,106.86,102900.0,101.6105,101.62,101.4206,101.4206,102900.0
2014-12-24 11:10:00,106.86,106.89,106.82,106.82,60100.0,101.4206,101.4491,101.3827,101.3827,60100.0
2014-12-24 11:15:00,106.82,106.84,106.66,106.74,96200.0,101.3827,101.4017,101.2308,101.3068,96200.0
2014-12-24 11:20:00,106.75,106.85,106.73,106.81,54800.0,101.3162,101.4112,101.2973,101.3732,54800.0
2014-12-24 11:25:00,106.78,107.0,106.78,107.0,87900.0,101.3447,101.5535,101.3447,101.5535,87900.0
2014-12-24 11:30:00,106.99,107.09,106.98,107.08,69400.0,101.544,101.6389,101.5345,101.6295,69400.0
2014-12-24 11:35:00,107.05,107.05,106.8,106.85,48700.0,101.601,101.601,101.3637,101.4112,48700.0
2014-12-24 11:40:00,106.86,106.91,106.81,106.89,41200.0,101.4206,101.4681,101.3732,101.4491,41200.0
2014-12-24 11:45:00,106.88,106.89,106.78,106.78,40100.0,101.4396,101.4491,101.3447,101.3447,40100.0
2014-12-24 11:50:00,106.78,106.8,106.55,106.65,96100.0,101.3447,101.3637,101.1264,101.2213,96100.0
2014-12-24 11:55:00,106.65,106.69,106.29,106.4,85700.0,101.2213,101.2593,100.8797,100.9841,85700.0
2014-12-24 12:00:00,106.4,106.56,106.38,106.39,69700.0,100.9841,101.1359,100.9651,100.9746,69700.0
2014-12-24 12:05:00,106.38,106.42,106.24,106.24,73200.0,100.9651,101.003,100.8322,100.8322,73200.0
2014-12-24 12:10:00,106.24,106.35,106.16,106.22,74000.0,100.8322,100.9366,100.7563,100.8132,74000.0
2014-12-24 12:15:00,106.22,106.22,106.01,106.11,141000.0,100.8132,100.8132,100.6139,100.7088,141000.0
2014-12-24 12:20:00,106.09,106.21,106.04,106.05,95800.0,100.6898,100.8037,100.6424,100.6519,95800.0
2014-12-24 12:25:00,106.05,106.05,105.89,105.89,138500.0,100.6519,100.6519,100.5,100.5,138500.0
2014-12-24 12:30:00,105.89,106.12,105.89,106.08,134300.0,100.5,100.7183,100.5,100.6804,134300.0
2014-12-24 12:35:00,106.1,106.15,105.9,106.01,107000.0,100.6993,100.7468,100.5095,100.6139,107000.0
2014-12-24 12:40:00,106.01,106.12,105.94,106.01,107600.0,100.6139,100.7183,100.5475,100.6139,107600.0
2014-12-24 12:45:00,106.0,106.06,105.94,105.99,78700.0,100.6044,100.6614,100.5475,100.5949,78700.0
2014-12-24 12:50:00,105.99,106.03,105.82,105.84,93800.0,100.5949,100.6329,100.4336,100.4526,93800.0
2014-12-24 12:55:00,105.82,106.1,105.82,105.94,192700.0,100.4336,100.6993,100.4336,100.5475,192700.0
2014-12-26 09:30:00,105.99,106.94,105.95,106.35,323700.0,100.5949,101.4966,100.557,100.9366,323700.0
2014-12-26 09:35:00,106.29,106.79,106.25,106.71,135900.0,100.8797,101.3542,100.8417,101.2783,135900.0
2014-12-26 09:40:00,106.75,106.8,106.55,106.57,79200.0,101.3162,101.3637,101.1264,101.1454,79200.0
2014-12-26 09:45:00,106.57,106.84,106.36,106.73,106600.0,101.1454,101.4017,100.9461,101.2973,106600.0
2014-12-26 09:50:00,106.72,106.8,106.51,106.58,81500.0,101.2878,101.3637,101.0885,101.1549,81500.0
2014-12-26 09:55:00,106.51,106.53,106.12,106.49,117900.0,101.0885,101.1074,100.7183,101.0695,117900.0
2014-12-26 10:00:00,106.47,106.51,106.31,106.35,28900.0,101.0505,101.0885,100.8986,100.9366,28900.0
2014-12-26 10:05:00,106.37,106.37,106.06,106.15,100200.0,100.9556,100.9556,100.6614,100.7468,100200.0
2014-12-26 10:10:00,106.15,106.32,106.0,106.2,88600.0,100.7468,100.9081,100.6044,100.7942,88600.0
2014-12-26 10:15:00,106.19,106.38,106.15,106.38,55400.0,100.7848,100.9651,100.7468,100.9651,55400.0
2014-12-26 10:20:00,106.33,106.4,106.28,106.3,35300.0,100.9176,100.9841,100.8702,100.8892,35300.0
2014-12-26 10:25:00,106.3,106.35,106.07,106.23,90800.0,100.8892,100.9366,100.6709,100.8227,90800.0
2014-12-26 10:30:00,106.21,106.23,105.7,105.7,147500.0,100.8037,100.8227,100.3197,100.3197,147500.0
2014-12-26 10:35:00,105.75,105.84,105.5,105.75,227800.0,100.3672,100.4526,100.1299,100.3672,227800.0
2014-12-26 10:40:00,105.76,105.87,105.58,105.62,123000.0,100.3766,100.481,100.2058,100.2438,123000.0
2014-12-26 10:45:00,105.64,105.81,105.53,105.58,125600.0,100.2627,100.4241,100.1583,100.2058,125600.0
2014-12-26 10:50:00,105.57,105.76,105.57,105.75,67600.0,100.1963,100.3766,100.1963,100.3672,67600.0
2014-12-26 10:55:00,105.74,105.87,105.72,105.83,91500.0,100.3577,100.481,100.3387,100.4431,91500.0
2014-12-26 11:00:00,105.81,105.97,105.81,105.93,59900.0,100.4241,100.576,100.4241,100.538,59900.0
2014-12-26 11:05:00,105.91,106.2,105.88,106.09,101300.0,100.519,100.7942,100.4905,100.6898,101300.0
2014-12-26 11:10:00,106.08,106.14,106.0,106.05,77200.0,100.6804,100.7373,100.6044,100.6519,77200.0
2014-12-26 11:15:00,106.08,106.28,106.05,106.28,103400.0,100.6804,100.8702,100.6519,100.8702,103400.0
2014-12-26 11:20:00,106.28,106.37,106.05,106.15,99700.0,100.8702,100.9556,100.6519,100.7468,99700.0
2014-12-26 11:25:00,106.17,106.54,106.14,106.47,166400.0,100.7658,101.1169,100.7373,101.0505,166400.0
2014-12-26 11:30:00,106.48,106.63,106.47,106.5,152600.0,101.06,101.2024,101.0505,101.079,152600.0
2014-12-26 11:35:00,106.51,106.55,106.4,106.5,79900.0,101.0885,101.1264,100.9841,101.079,79900.0
2014-12-26 11:40:00,106.5,106.54,106.37,106.44,78000.0,101.079,101.1169,100.9556,101.022,78000.0
2014-12-26 11:45:00,106.41,106.47,106.28,106.32,32900.0,100.9936,101.0505,100.8702,100.9081,32900.0
2014-12-26 11:50:00,106.3,106.48,106.3,106.41,31500.0,100.8892,101.06,100.8892,100.9936,31500.0
2014-12-26 11:55:00,106.43,106.48,106.32,106.44,51300.0,101.0125,101.06,100.9081,101.022,51300.0
2014-12-26 12:00:00,106.4,106.43,106.23,106.27,54800.0,100.9841,101.0125,100.8227,100.8607,54800.0
2014-12-26 12:05:00,106.27,106.32,106.24,106.29,45600.0,100.8607,100.9081,100.8322,100.8797,45600.0
2014-12-26 12:10:00,106.3,106.32,106.2,106.27,52000.0,100.8892,100.9081,100.7942,100.8607,52000.0
2014-12-26 12:15:00,106.29,106.31,106.24,106.29,165700.0,100.8797,100.8986,100.8322,100.8797,165700.0
2014-12-26 12:20:00,106.28,106.31,106.18,106.29,50000.0,100.8702,100.8986,100.7753,100.8797,50000.0
2014-12-26 12:25:00,106.3,106.3,106.15,106.23,53400.0,100.8892,100.8892,100.7468,100.8227,53400.0
2014-12-26 12:30:00,106.22,106.28,106.19,106.22,38600.0,100.8132,100.8702,100.7848,100.8132,38600.0
2014-12-26 12:35:00,106.19,106.24,106.1,106.16,36900.0,100.7848,100.8322,100.6993,100.7563,36900.0
2014-12-26 12:40:00,106.18,106.28,106.14,106.25,29500.0,100.7753,100.8702,100.7373,100.8417,29500.0
2014-12-26 12:45:00,106.21,106.26,106.17,106.23,26000.0,100.8037,100.8512,100.7658,100.8227,26000.0
2014-12-26 12:50:00,106.25,106.25,106.1,106.14,33800.0,100.8417,100.8417,100.6993,100.7373,33800.0
2014-12-26 12:55:00,106.14,106.15,106.01,106.08,55100.0,100.7373,100.7468,100.6139,100.6804,55100.0
2014-12-26 13:00:00,106.08,106.08,105.9,105.97,89100.0,100.6804,100.6804,100.5095,100.576,89100.0
2014-12-26 13:05:00,105.98,106.01,105.9,105.91,37400.0,100.5854,100.6139,100.5095,100.519,37400.0
2014-12-26 13:10:00,105.94,106.0,105.9,105.96,39900.0,100.5475,100.6044,100.5095,100.5665,39900.0
2014-12-26 13:15:00,105.93,105.98,105.9,105.96,24000.0,100.538,100.5854,100.5095,100.5665,24000.0
2014-12-26 13:20:00,105.97,106.13,105.91,106.1,47800.0,100.576,100.7278,100.519,100.6993,47800.0
2014-12-26 13:25:00,106.1,106.1,105.92,105.98,40200.0,100.6993,100.6993,100.5285,100.5854,40200.0
2014-12-26 13:30:00,106.0,106.04,106.0,106.02,32100.0,100.6044,100.6424,100.6044,100.6234,32100.0
2014-12-26 13:35:00,106.03,106.04,105.92,105.92,36000.0,100.6329,100.6424,100.5285,100.5285,36000.0
2014-12-26 13:40:00,105.93,106.06,105.93,105.99,73800.0,100.538,100.6614,100.538,100.5949,73800.0
2014-12-26 13:45:00,106.0,106.12,105.96,106.1,44000.0,100.6044,100.7183,100.5665,100.6993,44000.0
2014-12-26 13:50:00,106.1,106.29,106.09,106.24,86500.0,100.6993,100.8797,100.6898,100.8322,86500.0
2014-12-26 13:55:00,106.24,106.24,106.15,106.16,28800.0,100.8322,100.8322,100.7468,100.7563,28800.0
2014-12-26 14:00:00,106.2,106.27,106.17,106.25,50400.0,100.7942,100.8607,100.7658,100.8417,50400.0
2014-12-26 14:05:00,106.24,106.41,106.23,106.36,64600.0,100.8322,100.9936,100.8227,100.9461,64600.0
2014-12-26 14:10:00,106.36,106.37,106.27,106.37,44000.0,100.9461,100.9556,100.8607,100.9556,44000.0
2014-12-26 14:15:00,106.37,106.44,106.36,106.42,76300.0,100.9556,101.022,100.9461,101.003,76300.0
2014-12-26 14:20:00,106.41,106.58,106.41,106.51,88100.0,100.9936,101.1549,100.9936,101.0885,88100.0
2014-12-26 14:25:00,106.51,106.54,106.46,106.49,30100.0,101.0885,101.1169,101.041,101.0695,30100.0
2014-12-26 14:30:00,106.48,106.5,106.4,106.41,32200.0,101.06,101.079,100.9841,100.9936,32200.0
2014-12-26 14:35:00,106.43,106.49,106.4,106.46,29900.0,101.0125,101.0695,100.9841,101.041,29900.0
2014-12-26 14:40:00,106.46,106.48,106.39,106.4,37800.0,101.041,101.06,100.9746,100.9841,37800.0
2014-12-26 14:45:00,106.39,106.4,106.33,106.39,29500.0,100.9746,100.9841,100.9176,100.9746,29500.0
2014-12-26 14:50:00,106.38,106.54,106.38,106.54,32000.0,100.9651,101.1169,100.9651,101.1169,32000.0
2014-12-26 14:55:00,106.53,106.54,106.43,106.47,33500.0,101.1074,101.1169,101.0125,101.0505,33500.0
2014-12-26 15:00:00,106.47,106.51,106.45,106.47,27500.0,101.0505,101.0885,101.0315,101.0505,27500.0
2014-12-26 15:05:00,106.49,106.49,106.42,106.47,36700.0,101.0695,101.0695,101.003,101.0505,36700.0
2014-12-26 15:10:00,106.47,106.48,106.43,106.45,34000.0,101.0505,101.06,101.0125,101.0315,34000.0
2014-12-26 15:15:00,106.45,106.45,106.33,106.36,49100.0,101.0315,101.0315,100.9176,100.9461,49100.0
2014-12-26 15:20:00,106.35,106.37,106.1,106.2,81000.0,100.9366,100.9556,100.6993,100.7942,81000.0
2014-12-26 15:25:00,106.2,106.24,106.11,106.11,66200.0,100.7942,100.8322,100.7088,100.7088,66200.0
2014-12-26 15:30:00,106.11,106.19,106.08,106.1,88100.0,100.7088,100.7848,100.6804,100.6993,88100.0
2014-12-26 15:35:00,106.1,106.13,106.02,106.03,66100.0,100.6993,100.7278,100.6234,100.6329,66100.0
2014-12-26 15:40:00,106.03,106.04,105.86,105.93,134000.0,100.6329,100.6424,100.4716,100.538,134000.0
2014-12-26 15:45:00,105.93,106.13,105.88,105.9,107000.0,100.538,100.7278,100.4905,100.5095,107000.0
2014-12-26 15:50:00,105.9,105.98,105.83,105.83,133800.0,100.5095,100.5854,100.4431,100.4431,133800.0
2014-12-26 15:55:00,105.84,105.96,105.83,105.92,171700.0,100.4526,100.5665,100.4431,100.5285,171700.0
2014-12-29 09:30:00,105.95,106.87,105.9,106.55,454300.0,100.557,101.4301,100.5095,101.1264,454300.0
2014-12-29 09:35:00,106.6,106.84,106.5,106.5,192800.0,101.1739,101.4017,101.079,101.079,192800.0
2014-12-29 09:40:00,106.56,106.7,106.25,106.5,113100.0,101.1359,101.2688,100.8417,101.079,113100.0
2014-12-29 09:45:00,106.46,107.26,106.37,107.17,411800.0,101.041,101.8003,100.9556,101.7149,411800.0
2014-12-29 09:50:00,107.15,107.66,106.92,107.27,474100.0,101.6959,102.1799,101.4776,101.8098,474100.0
2014-12-29 09:55:00,107.27,107.4,107.11,107.26,148300.0,101.8098,101.9332,101.6579,101.8003,148300.0
2014-12-29 10:00:00,107.29,107.39,107.01,107.12,185500.0,101.8288,101.9237,101.563,101.6674,185500.0
2014-12-29 10:05:00,107.16,107.31,106.96,107.1,118500.0,101.7054,101.8477,101.5156,101.6484,118500.0
2014-12-29 10:10:00,107.13,107.23,106.95,107.1,128700.0,101.6769,101.7718,101.5061,101.6484,128700.0
2014-12-29 10:15:00,107.12,107.14,106.67,106.8,139500.0,101.6674,101.6864,101.2403,101.3637,139500.0
2014-12-29 10:20:00,106.8,106.88,106.52,106.71,120800.0,101.3637,101.4396,101.098,101.2783,120800.0
2014-12-29 10:25:00,106.73,106.8,106.66,106.76,57400.0,101.2973,101.3637,101.2308,101.3257,57400.0
2014-12-29 10:30:00,106.77,106.81,106.66,106.77,51200.0,101.3352,101.3732,101.2308,101.3352,51200.0
2014-12-29 10:35:00,106.77,107.12,106.73,106.97,153100.0,101.3352,101.6674,101.2973,101.5251,153100.0
2014-12-29 10:40:00,106.94,107.0,106.81,106.88,49700.0,101.4966,101.5535,101.3732,101.4396,49700.0
2014-12-29 10:45:00,106.88,107.08,106.86,106.96,70900.0,101.4396,101.6295,101.4206,101.5156,70900.0
2014-12-29 10:50:00,106.98,106.98,106.87,106.95,35800.0,101.5345,101.5345,101.4301,101.5061,35800.0
2014-12-29 10:55:00,106.94,106.96,106.87,106.95,42500.0,101.4966,101.5156,101.4301,101.5061,42500.0
2014-12-29 11:00:00,106.93,106.96,106.62,106.72,122400.0,101.4871,101.5156,101.1929,101.2878,122400.0
2014-12-29 11:05:00,106.72,106.81,106.55,106.76,123000.0,101.2878,101.3732,101.1264,101.3257,123000.0
2014-12-29 11:10:00,106.76,106.8,106.65,106.67,73500.0,101.3257,101.3637,101.2213,101.2403,73500.0
2014-12-29 11:15:00,106.67,106.7,106.37,106.41,167000.0,101.2403,101.2688,100.9556,100.9936,167000.0
2014-12-29 11:20:00,106.43,106.58,106.26,106.37,85900.0,101.0125,101.1549,100.8512,100.9556,85900.0
2014-12-29 11:25:00,106.35,106.48,106.35,106.44,47500.0,100.9366,101.06,100.9366,101.022,47500.0
2014-12-29 11:30:00,106.44,106.64,106.4,106.6,45900.0,101.022,101.2118,100.9841,101.1739,45900.0
2014-12-29 11:35:00,106.56,106.62,106.47,106.48,40100.0,101.1359,101.1929,101.0505,101.06,40100.0
2014-12-29 11:40:00,106.47,106.5,106.4,106.45,32000.0,101.0505,101.079,100.9841,101.0315,32000.0
2014-12-29 11:45:00,106.45,106.58,106.43,106.57,27200.0,101.0315,101.1549,101.0125,101.1454,27200.0
2014-12-29 11:50:00,106.56,106.56,106.45,106.52,33900.0,101.1359,101.1359,101.0315,101.098,33900.0
2014-12-29 11:55:00,106.54,106.64,106.48,106.49,40900.0,101.1169,101.2118,101.06,101.0695,40900.0
2014-12-29 12:00:00,106.49,106.59,106.46,106.56,19600.0,101.0695,101.1644,101.041,101.1359,19600.0
2014-12-29 12:05:00,106.56,106.57,106.48,106.5,20500.0,101.1359,101.1454,101.06,101.079,20500.0
2014-12-29 12:10:00,106.5,106.53,106.21,106.31,81300.0,101.079,101.1074,100.8037,100.8986,81300.0
2014-12-29 12:15:00,106.32,106.42,106.17,106.32,57300.0,100.9081,101.003,100.7658,100.9081,57300.0
2014-12-29 12:20:00,106.31,106.36,106.3,106.34,13000.0,100.8986,100.9461,100.8892,100.9271,13000.0
2014-12-29 12:25:00,106.31,106.32,106.25,106.3,44500.0,100.8986,100.9081,100.8417,100.8892,44500.0
2014-12-29 12:30:00,106.3,106.35,106.22,106.24,56500.0,100.8892,100.9366,100.8132,100.8322,56500.0
2014-12-29 12:35:00,106.24,106.27,106.09,106.2,61000.0,100.8322,100.8607,100.6898,100.7942,61000.0
2014-12-29 12:40:00,106.18,106.24,106.17,106.21,24500.0,100.7753,100.8322,100.7658,100.8037,24500.0
2014-12-29 12:45:00,106.22,106.3,106.18,106.27,30300.0,100.8132,100.8892,100.7753,100.8607,30300.0
2014-12-29 12:50:00,106.28,106.45,106.24,106.41,44500.0,100.8702,101.0315,100.8322,100.9936,44500.0
2014-12-29 12:55:00,106.45,106.45,106.31,106.36,31200.0,101.0315,101.0315,100.8986,100.9461,31200.0
2014-12-29 13:00:00,106.36,106.43,106.31,106.34,36500.0,100.9461,101.0125,100.8986,100.9271,36500.0
2014-12-29 13:05:00,106.34,106.37,106.27,106.34,26300.0,100.9271,100.9556,100.8607,100.9271,26300.0
2014-12-29 13:10:00,106.36,106.4,106.31,106.35,27900.0,100.9461,100.9841,100.8986,100.9366,27900.0
2014-12-29 13:15:00,106.37,106.38,106.32,106.35,19400.0,100.9556,100.9651,100.9081,100.9366,19400.0
2014-12-29 13:20:00,106.34,106.4,106.33,106.39,31400.0,100.9271,100.9841,100.9176,100.9746,31400.0
2014-12-29 13:25:00,106.4,106.43,106.36,106.42,36900.0,100.9841,101.0125,100.9461,101.003,36900.0
2014-12-29 13:30:00,106.42,106.45,106.4,106.43,25800.0,101.003,101.0315,100.9841,101.0125,25800.0
2014-12-29 13:35:00,106.43,106.45,106.31,106.36,111900.0,101.0125,101.0315,100.8986,100.9461,111900.0
2014-12-29 13:40:00,106.37,106.39,106.1,106.19,51300.0,100.9556,100.9746,100.6993,100.7848,51300.0
2014-12-29 13:45:00,106.2,106.2,106.07,106.09,47300.0,100.7942,100.7942,100.6709,100.6898,47300.0
2014-12-29 13:50:00,106.06,106.07,105.77,106.02,243900.0,100.6614,100.6709,100.3861,100.6234,243900.0
2014-12-29 13:55:00,106.06,106.14,105.95,106.02,35800.0,100.6614,100.7373,100.557,100.6234,35800.0
2014-12-29 14:00:00,106.0,106.13,105.91,106.0,63900.0,100.6044,100.7278,100.519,100.6044,63900.0
2014-12-29 14:05:00,105.98,106.07,105.8,105.8,35600.0,100.5854,100.6709,100.4146,100.4146,35600.0
2014-12-29 14:10:00,105.81,105.9,105.64,105.85,91400.0,100.4241,100.5095,100.2627,100.4621,91400.0
2014-12-29 14:15:00,105.85,106.04,105.82,105.96,53500.0,100.4621,100.6424,100.4336,100.5665,53500.0
2014-12-29 14:20:00,105.99,106.33,105.97,106.3,64500.0,100.5949,100.9176,100.576,100.8892,64500.0
2014-12-29 14:25:00,106.3,106.4,106.18,106.3,58600.0,100.8892,100.9841,100.7753,100.8892,58600.0
2014-12-29 14:30:00,106.26,106.35,106.25,106.25,52000.0,100.8512,100.9366,100.8417,100.8417,52000.0
2014-12-29 14:35:00,106.25,106.29,106.17,106.22,52900.0,100.8417,100.8797,100.7658,100.8132,52900.0
2014-12-29 14:40:00,106.21,106.25,106.15,106.15,26900.0,100.8037,100.8417,100.7468,100.7468,26900.0
2014-12-29 14:45:00,106.15,106.19,106.14,106.15,23000.0,100.7468,100.7848,100.7373,100.7468,23000.0
2014-12-29 14:50:00,106.14,106.23,106.14,106.17,23900.0,100.7373,100.8227,100.7373,100.7658,23900.0
2014-12-29 14:55:00,106.17,106.21,106.14,106.18,17200.0,100.7658,100.8037,100.7373,100.7753,17200.0
2014-12-29 15:00:00,106.2,106.22,106.15,106.19,34000.0,100.7942,100.8132,100.7468,100.7848,34000.0
2014-12-29 15:05:00,106.18,106.27,106.16,106.26,42400.0,100.7753,100.8607,100.7563,100.8512,42400.0
2014-12-29 15:10:00,106.26,106.46,106.14,106.23,85000.0,100.8512,101.041,100.7373,100.8227,85000.0
2014-12-29 15:15:00,106.25,106.27,106.14,106.24,71500.0,100.8417,100.8607,100.7373,100.8322,71500.0
2014-12-29 15:20:00,106.27,106.41,106.24,106.26,59300.0,100.8607,100.9936,100.8322,100.8512,59300.0
2014-12-29 15:25:00,106.26,106.28,106.0,106.02,102500.0,100.8512,100.8702,100.6044,100.6234,102500.0
2014-12-29 15:30:00,106.03,106.09,105.8,105.8,128300.0,100.6329,100.6898,100.4146,100.4146,128300.0
2014-12-29 15:35:00,105.8,106.01,105.76,105.97,127200.0,100.4146,100.6139,100.3766,100.576,127200.0
2014-12-29 15:40:00,105.97,106.01,105.86,105.95,94500.0,100.576,100.6139,100.4716,100.557,94500.0
2014-12-29 15:45:00,105.97,106.16,105.94,106.16,106000.0,100.576,100.7563,100.5475,100.7563,106000.0
2014-12-29 15:50:00,106.15,106.2,106.03,106.09,112700.0,100.7468,100.7942,100.6329,100.6898,112700.0
2014-12-29 15:55:00,106.09,106.1,105.9,105.95,225400.0,100.6898,100.6993,100.5095,100.557,225400.0
2014-12-30 09:30:00,105.64,106.0,105.13,105.63,362300.0,100.2627,100.6044,99.7787,100.2533,362300.0
2014-12-30 09:35:00,105.63,106.0,105.5,106.0,168700.0,100.2533,100.6044,100.1299,100.6044,168700.0
2014-12-30 09:40:00,105.94,106.45,105.93,106.04,235700.0,100.5475,101.0315,100.538,100.6424,235700.0
2014-12-30 09:45:00,106.09,106.3,106.01,106.25,111600.0,100.6898,100.8892,100.6139,100.8417,111600.0
2014-12-30 09:50:00,106.24,106.28,105.8,105.85,103300.0,100.8322,100.8702,100.4146,100.4621,103300.0
2014-12-30 09:55:00,105.82,106.02,105.71,105.99,131800.0,100.4336,100.6234,100.3292,100.5949,131800.0
2014-12-30 10:00:00,105.99,106.08,105.86,106.01,85300.0,100.5949,100.6804,100.4716,100.6139,85300.0
2014-12-30 10:05:00,106.0,106.5,105.93,106.43,164200.0,100.6044,101.079,100.538,101.0125,164200.0
2014-12-30 10:10:00,106.46,106.71,106.2,106.61,199100.0,101.041,101.2783,100.7942,101.1834,199100.0
2014-12-30 10:15:00,106.6,106.6,106.2,106.22,136000.0,101.1739,101.1739,100.7942,100.8132,136000.0
2014-12-30 10:20:00,106.24,106.25,105.81,105.89,140400.0,100.8322,100.8417,100.4241,100.5,140400.0
2014-12-30 10:25:00,105.85,106.07,105.3,105.44,217900.0,100.4621,100.6709,99.9401,100.0729,217900.0
2014-12-30 10:30:00,105.42,105.61,105.31,105.51,96800.0,100.0539,100.2343,99.9495,100.1394,96800.0
2014-12-30 10:35:00,105.51,105.7,105.51,105.6,63200.0,100.1394,100.3197,100.1394,100.2248,63200.0
2014-12-30 10:40:00,105.59,105.65,105.21,105.27,159600.0,100.2153,100.2722,99.8546,99.9116,159600.0
2014-12-30 10:45:00,105.25,105.29,105.14,105.24,143100.0,99.8926,99.9306,99.7882,99.8831,143100.0
2014-12-30 10:50:00,105.28,105.57,105.23,105.36,118100.0,99.9211,100.1963,99.8736,99.997,118100.0
2014-12-30 10:55:00,105.36,105.41,105.32,105.34,52200.0,99.997,100.0445,99.959,99.978,52200.0
2014-12-30 11:00:00,105.34,105.49,105.3,105.39,38100.0,99.978,100.1204,99.9401,100.0255,38100.0
2014-12-30 11:05:00,105.38,105.49,105.3,105.49,39700.0,100.016,100.1204,99.9401,100.1204,39700.0
2014-12-30 11:10:00,105.5,105.5,105.38,105.48,47900.0,100.1299,100.1299,100.016,100.1109,47900.0
2014-12-30 11:15:00,105.49,105.83,105.43,105.82,69700.0,100.1204,100.4431,100.0634,100.4336,69700.0
2014-12-30 11:20:00,105.84,105.87,105.7,105.86,59900.0,100.4526,100.481,100.3197,100.4716,59900.0
2014-12-30 11:25:00,105.85,106.04,105.85,105.96,148500.0,100.4621,100.6424,100.4621,100.5665,148500.0
2014-12-30 11:30:00,105.96,105.96,105.8,105.83,110000.0,100.5665,100.5665,100.4146,100.4431,110000.0
2014-12-30 11:35:00,105.84,105.9,105.75,105.76,95900.0,100.4526,100.5095,100.3672,100.3766,95900.0
2014-12-30 11:40:00,105.75,105.79,105.65,105.75,54200.0,100.3672,100.4051,100.2722,100.3672,54200.0
2014-12-30 11:45:00,105.77,105.84,105.71,105.84,37000.0,100.3861,100.4526,100.3292,100.4526,37000.0
2014-12-30 11:50:00,105.85,105.97,105.8,105.83,49200.0,100.4621,100.576,100.4146,100.4431,49200.0
2014-12-30 11:55:00,105.84,105.92,105.81,105.92,49200.0,100.4526,100.5285,100.4241,100.5285,49200.0
2014-12-30 12:00:00,105.92,106.13,105.92,106.09,81900.0,100.5285,100.7278,100.5285,100.6898,81900.0
2014-12-30 12:05:00,106.09,106.1,106.0,106.01,97800.0,100.6898,100.6993,100.6044,100.6139,97800.0
2014-12-30 12:10:00,106.01,106.04,105.89,106.03,52300.0,100.6139,100.6424,100.5,100.6329,52300.0
2014-12-30 12:15:00,106.03,106.1,105.95,106.02,41400.0,100.6329,100.6993,100.557,100.6234,41400.0
2014-12-30 12:20:00,106.0,106.02,105.98,106.01,26500.0,100.6044,100.6234,100.5854,100.6139,26500.0
2014-12-30 12:25:00,106.0,106.04,105.93,105.97,25700.0,100.6044,100.6424,100.538,100.576,25700.0
2014-12-30 12:30:00,105.95,106.1,105.95,106.06,43900.0,100.557,100.6993,100.557,100.6614,43900.0
2014-12-30 12:35:00,106.01,106.08,105.96,106.01,25200.0,100.6139,100.6804,100.5665,100.6139,25200.0
2014-12-30 12:40:00,106.03,106.03,105.93,105.96,32800.0,100.6329,100.6329,100.538,100.5665,32800.0
2014-12-30 12:45:00,105.96,106.01,105.94,106.01,47100.0,100.5665,100.6139,100.5475,100.6139,47100.0
2014-12-30 12:50:00,106.03,106.07,105.96,106.05,16300.0,100.6329,100.6709,100.5665,100.6519,16300.0
2014-12-30 12:55:00,106.05,106.05,105.99,106.0,38400.0,100.6519,100.6519,100.5949,100.6044,38400.0
2014-12-30 13:00:00,106.0,106.04,105.99,106.0,36300.0,100.6044,100.6424,100.5949,100.6044,36300.0
2014-12-30 13:05:00,106.0,106.01,105.55,105.85,110800.0,100.6044,100.6139,100.1773,100.4621,110800.0
2014-12-30 13:10:00,105.81,105.9,105.64,105.69,85500.0,100.4241,100.5095,100.2627,100.3102,85500.0
2014-12-30 13:15:00,105.69,105.7,105.54,105.67,74800.0,100.3102,100.3197,100.1678,100.2912,74800.0
2014-12-30 13:20:00,105.66,105.78,105.58,105.75,38900.0,100.2817,100.3956,100.2058,100.3672,38900.0
2014-12-30 13:25:00,105.74,105.9,105.7,105.88,49300.0,100.3577,100.5095,100.3197,100.4905,49300.0
2014-12-30 13:30:00,105.86,105.92,105.78,105.78,29300.0,100.4716,100.5285,100.3956,100.3956,29300.0
2014-12-30 13:35:00,105.78,105.78,105.62,105.71,39500.0,100.3956,100.3956,100.2438,100.3292,39500.0
2014-12-30 13:40:00,105.7,105.7,105.5,105.63,59800.0,100.3197,100.3197,100.1299,100.2533,59800.0
2014-12-30 13:45:00,105.63,105.63,105.48,105.63,55200.0,100.2533,100.2533,100.1109,100.2533,55200.0
2014-12-30 13:50:00,105.65,105.65,105.55,105.56,27200.0,100.2722,100.2722,100.1773,100.1868,27200.0
2014-12-30 13:55:00,105.59,105.67,105.56,105.63,18300.0,100.2153,100.2912,100.1868,100.2533,18300.0
2014-12-30 14:00:00,105.6,105.64,105.5,105.6,46100.0,100.2248,100.2627,100.1299,100.2248,46100.0
2014-12-30 14:05:00,105.57,105.62,105.54,105.6,38200.0,100.1963,100.2438,100.1678,100.2248,38200.0
2014-12-30 14:10:00,105.59,105.62,105.51,105.57,45000.0,100.2153,100.2438,100.1394,100.1963,45000.0
2014-12-30 14:15:00,105.59,105.79,105.56,105.79,90200.0,100.2153,100.4051,100.1868,100.4051,90200.0
2014-12-30 14:20:00,105.75,105.85,105.74,105.83,36900.0,100.3672,100.4621,100.3577,100.4431,36900.0
2014-12-30 14:25:00,105.83,105.85,105.72,105.75,30600.0,100.4431,100.4621,100.3387,100.3672,30600.0
2014-12-30 14:30:00,105.75,105.77,105.6,105.73,41900.0,100.3672,100.3861,100.2248,100.3482,41900.0
2014-12-30 14:35:00,105.74,105.9,105.72,105.89,76300.0,100.3577,100.5095,100.3387,100.5,76300.0
2014-12-30 14:40:00,105.89,105.93,105.85,105.88,37400.0,100.5,100.538,100.4621,100.4905,37400.0
2014-12-30 14:45:00,105.88,105.98,105.85,105.93,40900.0,100.4905,100.5854,100.4621,100.538,40900.0
2014-12-30 14:50:00,105.93,105.97,105.9,105.92,28100.0,100.538,100.576,100.5095,100.5285,28100.0
2014-12-30 14:55:00,105.92,105.95,105.85,105.94,32900.0,100.5285,100.557,100.4621,100.5475,32900.0
2014-12-30 15:00:00,105.97,106.03,105.86,106.0,51500.0,100.576,100.6329,100.4716,100.6044,51500.0
2014-12-30 15:05:00,106.0,106.04,105.88,105.89,25200.0,100.6044,100.6424,100.4905,100.5,25200.0
2014-12-30 15:10:00,105.89,105.96,105.85,105.86,24600.0,100.5,100.5665,100.4621,100.4716,24600.0
2014-12-30 15:15:00,105.85,105.88,105.76,105.82,25100.0,100.4621,100.4905,100.3766,100.4336,25100.0
2014-12-30 15:20:00,105.82,105.86,105.68,105.68,37000.0,100.4336,100.4716,100.3007,100.3007,37000.0
2014-12-30 15:25:00,105.7,105.74,105.69,105.72,31600.0,100.3197,100.3577,100.3102,100.3387,31600.0
2014-12-30 15:30:00,105.73,105.76,105.71,105.73,39700.0,100.3482,100.3766,100.3292,100.3482,39700.0
2014-12-30 15:35:00,105.73,105.82,105.73,105.81,67400.0,100.3482,100.4336,100.3482,100.4241,67400.0
2014-12-30 15:40:00,105.79,105.82,105.75,105.77,93400.0,100.4051,100.4336,100.3672,100.3861,93400.0
2014-12-30 15:45:00,105.76,105.8,105.72,105.79,61600.0,100.3766,100.4146,100.3387,100.4051,61600.0
2014-12-30 15:50:00,105.78,105.8,105.75,105.8,103100.0,100.3956,100.4146,100.3672,100.4146,103100.0
2014-12-30 15:55:00,105.79,105.86,105.75,105.77,206800.0,100.4051,100.4716,100.3672,100.3861,206800.0
2014-12-31 09:30:00,106.46,106.47,106.02,106.08,280300.0,101.041,101.0505,100.6234,100.6804,280300.0
2014-12-31 09:35:00,106.09,106.37,105.88,105.88,123900.0,100.6898,100.9556,100.4905,100.4905,123900.0
2014-12-31 09:40:00,105.94,106.05,105.82,105.91,128400.0,100.5475,100.6519,100.4336,100.519,128400.0
2014-12-31 09:45:00,105.91,106.0,105.67,105.73,124300.0,100.519,100.6044,100.2912,100.3482,124300.0
2014-12-31 09:50:00,105.72,106.0,105.57,105.89,96800.0,100.3387,100.6044,100.1963,100.5,96800.0
2014-12-31 09:55:00,105.88,105.92,105.71,105.88,51700.0,100.4905,100.5285,100.3292,100.4905,51700.0
2014-12-31 10:00:00,105.9,105.97,105.81,105.84,101500.0,100.5095,100.576,100.4241,100.4526,101500.0
2014-12-31 10:05:00,105.83,105.86,105.67,105.7,60000.0,100.4431,100.4716,100.2912,100.3197,60000.0
2014-12-31 10:10:00,105.67,105.79,105.6,105.75,78300.0,100.2912,100.4051,100.2248,100.3672,78300.0
2014-12-31 10:15:00,105.71,105.75,105.4,105.4,139300.0,100.3292,100.3672,100.035,100.035,139300.0
2014-12-31 10:20:00,105.4,105.51,105.37,105.45,77200.0,100.035,100.1394,100.0065,100.0824,77200.0
2014-12-31 10:25:00,105.4,105.45,105.18,105.3,166100.0,100.035,100.0824,99.8262,99.9401,166100.0
2014-12-31 10:30:00,105.28,105.47,105.28,105.47,95500.0,99.9211,100.1014,99.9211,100.1014,95500.0
2014-12-31 10:35:00,105.47,105.62,105.45,105.56,97300.0,100.1014,100.2438,100.0824,100.1868,97300.0
2014-12-31 10:40:00,105.55,105.56,105.31,105.35,97800.0,100.1773,100.1868,99.9495,99.9875,97800.0
2014-12-31 10:45:00,105.35,105.48,105.34,105.42,91500.0,99.9875,100.1109,99.978,100.0539,91500.0
2014-12-31 10:50:00,105.43,105.45,105.36,105.41,69000.0,100.0634,100.0824,99.997,100.0445,69000.0
2014-12-31 10:55:00,105.4,105.5,105.3,105.34,92300.0,100.035,100.1299,99.9401,99.978,92300.0
2014-12-31 11:00:00,105.34,105.49,105.2,105.2,135100.0,99.978,100.1204,99.8451,99.8451,135100.0
2014-12-31 11:05:00,105.2,105.3,105.11,105.11,139700.0,99.8451,99.9401,99.7597,99.7597,139700.0
2014-12-31 11:10:00,105.12,105.13,104.8,105.0,405800.0,99.7692,99.7787,99.4655,99.6553,405800.0
2014-12-31 11:15:00,105.01,105.23,104.94,105.16,141600.0,99.6648,99.8736,99.5984,99.8072,141600.0
2014-12-31 11:20:00,105.16,105.29,105.01,105.21,147100.0,99.8072,99.9306,99.6648,99.8546,147100.0
2014-12-31 11:25:00,105.2,105.24,105.1,105.18,82400.0,99.8451,99.8831,99.7502,99.8262,82400.0
2014-12-31 11:30:00,105.19,105.25,105.12,105.16,57600.0,99.8357,99.8926,99.7692,99.8072,57600.0
2014-12-31 11:35:00,105.15,105.15,105.02,105.11,83200.0,99.7977,99.7977,99.6743,99.7597,83200.0
2014-12-31 11:40:00,105.14,105.17,104.96,105.05,95000.0,99.7882,99.8167,99.6174,99.7028,95000.0
2014-12-31 11:45:00,105.04,105.07,104.95,104.98,55600.0,99.6933,99.7218,99.6079,99.6363,55600.0
2014-12-31 11:50:00,104.97,105.1,104.9,105.0,72000.0,99.6269,99.7502,99.5604,99.6553,72000.0
2014-12-31 11:55:00,105.0,105.07,104.93,104.97,60200.0,99.6553,99.7218,99.5889,99.6269,60200.0
2014-12-31 12:00:00,104.98,105.0,104.53,104.57,282200.0,99.6363,99.6553,99.2093,99.2472,282200.0
2014-12-31 12:05:00,104.58,104.63,104.47,104.5,155100.0,99.2567,99.3042,99.1523,99.1808,155100.0
2014-12-31 12:10:00,104.51,104.53,104.3,104.33,181200.0,99.1903,99.2093,98.991,99.0194,181200.0
2014-12-31 12:15:00,104.33,104.68,104.32,104.58,160000.0,99.0194,99.3516,99.0099,99.2567,160000.0
2014-12-31 12:20:00,104.58,104.63,104.31,104.33,136500.0,99.2567,99.3042,99.0004,99.0194,136500.0
2014-12-31 12:25:00,104.31,104.55,104.25,104.39,147300.0,99.0004,99.2282,98.9435,99.0764,147300.0
2014-12-31 12:30:00,104.44,104.68,104.4,104.42,106900.0,99.1238,99.3516,99.0859,99.1048,106900.0
2014-12-31 12:35:00,104.38,104.58,104.38,104.47,71500.0,99.0669,99.2567,99.0669,99.1523,71500.0
2014-12-31 12:40:00,104.45,104.49,104.4,104.43,45600.0,99.1333,99.1713,99.0859,99.1143,45600.0
2014-12-31 12:45:00,104.45,104.47,104.35,104.36,73700.0,99.1333,99.1523,99.0384,99.0479,73700.0
2014-12-31 12:50:00,104.4,104.42,104.28,104.31,64600.0,99.0859,99.1048,98.972,99.0004,64600.0
2014-12-31 12:55:00,104.33,104.38,104.27,104.3,67900.0,99.0194,99.0669,98.9625,98.991,67900.0
2014-12-31 13:00:00,104.32,104.5,104.27,104.47,65800.0,99.0099,99.1808,98.9625,99.1523,65800.0
2014-12-31 13:05:00,104.48,104.5,104.36,104.41,64100.0,99.1618,99.1808,99.0479,99.0954,64100.0
2014-12-31 13:10:00,104.41,104.43,104.31,104.35,64000.0,99.0954,99.1143,99.0004,99.0384,64000.0
2014-12-31 13:15:00,104.34,104.44,104.34,104.38,49000.0,99.0289,99.1238,99.0289,99.0669,49000.0
2014-12-31 13:20:00,104.38,104.48,104.36,104.39,51900.0,99.0669,99.1618,99.0479,99.0764,51900.0
2014-12-31 13:25:00,104.37,104.71,104.36,104.67,115500.0,99.0574,99.3801,99.0479,99.3421,115500.0
2014-12-31 13:30:00,104.67,104.69,104.5,104.65,76800.0,99.3421,99.3611,99.1808,99.3231,76800.0
2014-12-31 13:35:00,104.65,104.69,104.52,104.52,50500.0,99.3231,99.3611,99.1998,99.1998,50500.0
2014-12-31 13:40:00,104.55,104.56,104.45,104.48,55000.0,99.2282,99.2377,99.1333,99.1618,55000.0
2014-12-31 13:45:00,104.47,104.65,104.45,104.52,67400.0,99.1523,99.3231,99.1333,99.1998,67400.0
2014-12-31 13:50:00,104.53,104.54,104.36,104.36,82800.0,99.2093,99.2187,99.0479,99.0479,82800.0
2014-12-31 13:55:00,104.36,104.43,104.34,104.39,59900.0,99.0479,99.1143,99.0289,99.0764,59900.0
2014-12-31 14:00:00,104.39,104.39,104.25,104.25,74700.0,99.0764,99.0764,98.9435,98.9435,74700.0
2014-12-31 14:05:00,104.25,104.45,104.25,104.37,103100.0,98.9435,99.1333,98.9435,99.0574,103100.0
2014-12-31 14:10:00,104.37,104.44,104.32,104.33,51400.0,99.0574,99.1238,99.0099,99.0194,51400.0
2014-12-31 14:15:00,104.31,104.32,104.11,104.14,168900.0,99.0004,99.0099,98.8106,98.8391,168900.0
2014-12-31 14:20:00,104.12,104.14,103.9,104.07,336700.0,98.8201,98.8391,98.6113,98.7727,336700.0
2014-12-31 14:25:00,104.07,104.25,103.94,104.24,133600.0,98.7727,98.9435,98.6493,98.934,133600.0
2014-12-31 14:30:00,104.24,104.45,104.22,104.37,92600.0,98.934,99.1333,98.915,99.0574,92600.0
2014-12-31 14:35:00,104.36,104.37,104.05,104.05,64700.0,99.0479,99.0574,98.7537,98.7537,64700.0
2014-12-31 14:40:00,104.09,104.17,103.93,104.07,122700.0,98.7916,98.8676,98.6398,98.7727,122700.0
2014-12-31 14:45:00,104.06,104.1,104.0,104.04,62300.0,98.7632,98.8011,98.7062,98.7442,62300.0
2014-12-31 14:50:00,104.04,104.18,104.0,104.07,84000.0,98.7442,98.8771,98.7062,98.7727,84000.0
2014-12-31 14:55:00,104.08,104.11,104.0,104.1,68300.0,98.7822,98.8106,98.7062,98.8011,68300.0
2014-12-31 15:00:00,104.08,104.09,103.95,103.96,137500.0,98.7822,98.7916,98.6588,98.6683,137500.0
2014-12-31 15:05:00,103.96,104.04,103.91,104.04,75800.0,98.6683,98.7442,98.6208,98.7442,75800.0
2014-12-31 15:10:00,104.01,104.06,103.9,104.04,96300.0,98.7157,98.7632,98.6113,98.7442,96300.0
2014-12-31 15:15:00,104.02,104.15,104.01,104.08,74200.0,98.7252,98.8486,98.7157,98.7822,74200.0
2014-12-31 15:20:00,104.08,104.09,104.0,104.06,65100.0,98.7822,98.7916,98.7062,98.7632,65100.0
2014-12-31 15:25:00,104.06,104.08,104.01,104.03,56600.0,98.7632,98.7822,98.7157,98.7347,56600.0
2014-12-31 15:30:00,104.04,104.06,104.0,104.01,84700.0,98.7442,98.7632,98.7062,98.7157,84700.0
2014-12-31 15:35:00,104.01,104.05,104.0,104.01,119900.0,98.7157,98.7537,98.7062,98.7157,119900.0
2014-12-31 15:40:00,104.01,104.02,103.85,103.93,236800.0,98.7157,98.7252,98.5639,98.6398,236800.0
2014-12-31 15:45:00,103.93,103.95,103.75,103.77,242900.0,98.6398,98.6588,98.469,98.4879,242900.0
2014-12-31 15:50:00,103.76,103.89,103.69,103.82,439400.0,98.4784,98.6018,98.412,98.5354,439400.0
2014-12-31 15:55:00,103.82,104.03,103.81,103.95,513700.0,98.5354,98.7347,98.5259,98.6588,513700.0
2015-01-02 09:30:00,104.24,104.72,104.09,104.59,376000.0,98.934,99.3896,98.7916,99.2662,376000.0
2015-01-02 09:35:00,104.52,104.54,103.8,103.88,329000.0,99.1998,99.2187,98.5164,98.5923,329000.0
2015-01-02 09:40:00,103.8,103.9,103.13,103.2,485900.0,98.5164,98.6113,97.8805,97.9469,485900.0
2015-01-02 09:45:00,103.18,103.33,102.77,103.17,579800.0,97.928,98.0703,97.5388,97.9185,579800.0
2015-01-02 09:50:00,103.12,103.15,102.52,102.57,381900.0,97.871,97.8995,97.3016,97.349,381900.0
2015-01-02 09:55:00,102.58,103.15,102.55,103.08,279700.0,97.3585,97.8995,97.33,97.8331,279700.0
2015-01-02 10:00:00,103.05,103.64,103.01,103.38,639800.0,97.8046,98.3646,97.7666,98.1178,639800.0
2015-01-02 10:05:00,103.4,103.5,103.03,103.06,227400.0,98.1368,98.2317,97.7856,97.8141,227400.0
2015-01-02 10:10:00,103.08,103.44,103.0,103.44,186700.0,97.8331,98.1747,97.7571,98.1747,186700.0
2015-01-02 10:15:00,103.42,103.55,102.76,103.0,322600.0,98.1558,98.2791,97.5293,97.7571,322600.0
2015-01-02 10:20:00,102.97,103.18,102.93,103.13,525600.0,97.7287,97.928,97.6907,97.8805,525600.0
2015-01-02 10:25:00,103.15,103.27,103.09,103.23,133900.0,97.8995,98.0134,97.8425,97.9754,133900.0
2015-01-02 10:30:00,103.22,103.29,103.0,103.11,135500.0,97.9659,98.0324,97.7571,97.8615,135500.0
2015-01-02 10:35:00,103.09,103.14,102.81,102.93,258500.0,97.8425,97.89,97.5768,97.6907,258500.0
2015-01-02 10:40:00,102.94,102.95,102.57,102.77,385300.0,97.7002,97.7097,97.349,97.5388,385300.0
2015-01-02 10:45:00,102.77,102.95,102.61,102.75,222100.0,97.5388,97.7097,97.387,97.5199,222100.0
2015-01-02 10:50:00,102.76,102.96,102.55,102.96,193600.0,97.5293,97.7192,97.33,97.7192,193600.0
2015-01-02 10:55:00,102.96,103.15,102.92,102.99,194400.0,97.7192,97.8995,97.6812,97.7476,194400.0
2015-01-02 11:00:00,102.99,102.99,102.82,102.87,114400.0,97.7476,97.7476,97.5863,97.6337,114400.0
2015-01-02 11:05:00,102.87,103.15,102.8,102.99,156800.0,97.6337,97.8995,97.5673,97.7476,156800.0
2015-01-02 11:10:00,103.0,103.19,102.95,103.18,180000.0,97.7571,97.9375,97.7097,97.928,180000.0
2015-01-02 11:15:00,103.18,103.49,103.18,103.41,202400.0,97.928,98.2222,97.928,98.1463,202400.0
2015-01-02 11:20:00,103.44,103.45,103.3,103.41,158400.0,98.1747,98.1842,98.0419,98.1463,158400.0
2015-01-02 11:25:00,103.41,103.62,103.41,103.55,151000.0,98.1463,98.3456,98.1463,98.2791,151000.0
2015-01-02 11:30:00,103.56,103.84,103.52,103.8,132000.0,98.2886,98.5544,98.2507,98.5164,132000.0
2015-01-02 11:35:00,103.8,103.84,103.56,103.64,115900.0,98.5164,98.5544,98.2886,98.3646,115900.0
2015-01-02 11:40:00,103.64,103.74,103.5,103.52,96200.0,98.3646,98.4595,98.2317,98.2507,96200.0
2015-01-02 11:45:00,103.52,103.78,103.33,103.77,126700.0,98.2507,98.4974,98.0703,98.4879,126700.0
2015-01-02 11:50:00,103.78,104.17,103.57,104.08,166700.0,98.4974,98.8676,98.2981,98.7822,166700.0
2015-01-02 11:55:00,104.08,104.3,103.93,104.1,218200.0,98.7822,98.991,98.6398,98.8011,218200.0
2015-01-02 12:00:00,104.13,104.42,104.1,104.33,123900.0,98.8296,99.1048,98.8011,99.0194,123900.0
2015-01-02 12:05:00,104.31,104.33,104.24,104.26,96200.0,99.0004,99.0194,98.934,98.953,96200.0
2015-01-02 12:10:00,104.28,104.31,103.92,103.93,135300.0,98.972,99.0004,98.6303,98.6398,135300.0
2015-01-02 12:15:00,103.93,103.93,103.64,103.81,106100.0,98.6398,98.6398,98.3646,98.5259,106100.0
2015-01-02 12:20:00,103.8,103.9,103.7,103.85,67400.0,98.5164,98.6113,98.4215,98.5639,67400.0
2015-01-02 12:25:00,103.85,103.97,103.81,103.9,55500.0,98.5639,98.6778,98.5259,98.6113,55500.0
2015-01-02 12:30:00,103.91,103.98,103.88,103.89,40800.0,98.6208,98.6872,98.5923,98.6018,40800.0
2015-01-02 12:35:00,103.89,103.9,103.78,103.8,49400.0,98.6018,98.6113,98.4974,98.5164,49400.0
2015-01-02 12:40:00,103.84,103.87,103.72,103.72,71800.0,98.5544,98.5828,98.4405,98.4405,71800.0
2015-01-02 12:45:00,103.72,103.73,103.53,103.53,56700.0,98.4405,98.45,98.2602,98.2602,56700.0
2015-01-02 12:50:00,103.53,103.62,103.52,103.56,52400.0,98.2602,98.3456,98.2507,98.2886,52400.0
2015-01-02 12:55:00,103.62,103.7,103.54,103.57,32500.0,98.3456,98.4215,98.2696,98.2981,32500.0
2015-01-02 13:00:00,103.62,103.78,103.54,103.75,40700.0,98.3456,98.4974,98.2696,98.469,40700.0
2015-01-02 13:05:00,103.74,103.81,103.55,103.58,50500.0,98.4595,98.5259,98.2791,98.3076,50500.0
2015-01-02 13:10:00,103.58,103.61,103.54,103.55,24400.0,98.3076,98.3361,98.2696,98.2791,24400.0
2015-01-02 13:15:00,103.57,103.7,103.53,103.62,38000.0,98.2981,98.4215,98.2602,98.3456,38000.0
2015-01-02 13:20:00,103.62,103.69,103.41,103.53,104300.0,98.3456,98.412,98.1463,98.2602,104300.0
2015-01-02 13:25:00,103.51,103.53,103.22,103.25,77700.0,98.2412,98.2602,97.9659,97.9944,77700.0
2015-01-02 13:30:00,103.23,103.31,103.1,103.3,101200.0,97.9754,98.0514,97.852,98.0419,101200.0
2015-01-02 13:35:00,103.29,103.49,103.24,103.35,67300.0,98.0324,98.2222,97.9849,98.0893,67300.0
2015-01-02 13:40:00,103.36,103.43,103.27,103.27,64400.0,98.0988,98.1652,98.0134,98.0134,64400.0
2015-01-02 13:45:00,103.28,103.31,103.22,103.23,50200.0,98.0229,98.0514,97.9659,97.9754,50200.0
2015-01-02 13:50:00,103.23,103.59,103.22,103.45,111000.0,97.9754,98.3171,97.9659,98.1842,111000.0
2015-01-02 13:55:00,103.45,103.5,103.26,103.28,58400.0,98.1842,98.2317,98.0039,98.0229,58400.0
2015-01-02 14:00:00,103.3,103.34,103.2,103.25,74700.0,98.0419,98.0798,97.9469,97.9944,74700.0
2015-01-02 14:05:00,103.25,103.58,103.24,103.48,37600.0,97.9944,98.3076,97.9849,98.2127,37600.0
2015-01-02 14:10:00,103.47,103.6,103.46,103.56,36900.0,98.2032,98.3266,98.1937,98.2886,36900.0
2015-01-02 14:15:00,103.55,103.58,103.4,103.43,50800.0,98.2791,98.3076,98.1368,98.1652,50800.0
2015-01-02 14:20:00,103.41,103.49,103.36,103.46,39600.0,98.1463,98.2222,98.0988,98.1937,39600.0
2015-01-02 14:25:00,103.5,103.63,103.47,103.5,59800.0,98.2317,98.3551,98.2032,98.2317,59800.0
2015-01-02 14:30:00,103.5,103.58,103.49,103.57,40600.0,98.2317,98.3076,98.2222,98.2981,40600.0
2015-01-02 14:35:00,103.56,103.69,103.52,103.68,47100.0,98.2886,98.412,98.2507,98.4025,47100.0
2015-01-02 14:40:00,103.69,103.88,103.68,103.82,82500.0,98.412,98.5923,98.4025,98.5354,82500.0
2015-01-02 14:45:00,103.86,103.89,103.69,103.78,51000.0,98.5734,98.6018,98.412,98.4974,51000.0
2015-01-02 14:50:00,103.78,103.82,103.73,103.8,59700.0,98.4974,98.5354,98.45,98.5164,59700.0
2015-01-02 14:55:00,103.8,103.87,103.6,103.65,59100.0,98.5164,98.5828,98.3266,98.374,59100.0
2015-01-02 15:00:00,103.63,103.74,103.53,103.53,45500.0,98.3551,98.4595,98.2602,98.2602,45500.0
2015-01-02 15:05:00,103.53,103.6,103.48,103.55,71800.0,98.2602,98.3266,98.2127,98.2791,71800.0
2015-01-02 15:10:00,103.51,103.59,103.46,103.56,79500.0,98.2412,98.3171,98.1937,98.2886,79500.0
2015-01-02 15:15:00,103.57,103.6,103.45,103.5,45500.0,98.2981,98.3266,98.1842,98.2317,45500.0
2015-01-02 15:20:00,103.53,103.61,103.5,103.57,56000.0,98.2602,98.3361,98.2317,98.2981,56000.0
2015-01-02 15:25:00,103.57,103.63,103.54,103.57,106600.0,98.2981,98.3551,98.2696,98.2981,106600.0
2015-01-02 15:30:00,103.58,103.59,103.51,103.52,55200.0,98.3076,98.3171,98.2412,98.2507,55200.0
2015-01-02 15:35:00,103.52,103.55,103.45,103.46,87300.0,98.2507,98.2791,98.1842,98.1937,87300.0
2015-01-02 15:40:00,103.47,103.57,103.46,103.48,101800.0,98.2032,98.2981,98.1937,98.2127,101800.0
2015-01-02 15:45:00,103.49,103.64,103.48,103.62,122500.0,98.2222,98.3646,98.2127,98.3456,122500.0
2015-01-02 15:50:00,103.62,103.77,103.6,103.67,174500.0,98.3456,98.4879,98.3266,98.393,174500.0
2015-01-02 15:55:00,103.67,103.67,103.52,103.6,270700.0,98.393,98.393,98.2507,98.3266,270700.0
2015-01-05 09:30:00,102.76,103.02,101.8,102.41,1079900.0,97.5293,97.7761,96.6182,97.1972,1079900.0
2015-01-05 09:35:00,102.47,102.64,101.79,102.5,632900.0,97.2541,97.4155,96.6087,97.2826,632900.0
2015-01-05 09:40:00,102.38,103.0,102.11,102.67,615600.0,97.1687,97.7571,96.9124,97.4439,615600.0
2015-01-05 09:45:00,102.67,102.73,102.29,102.32,373000.0,97.4439,97.5009,97.0833,97.1117,373000.0
2015-01-05 09:50:00,102.3,102.38,101.95,102.1,316900.0,97.0928,97.1687,96.7606,96.9029,316900.0
2015-01-05 09:55:00,102.08,102.2,101.95,102.06,322000.0,96.884,96.9979,96.7606,96.865,322000.0
2015-01-05 10:00:00,102.01,102.47,101.77,102.42,458300.0,96.8175,97.2541,96.5897,97.2067,458300.0
2015-01-05 10:05:00,102.47,102.74,102.07,102.38,276200.0,97.2541,97.5104,96.8745,97.1687,276200.0
2015-01-05 10:10:00,102.38,102.7,102.3,102.64,141400.0,97.1687,97.4724,97.0928,97.4155,141400.0
2015-01-05 10:15:00,102.63,102.63,102.42,102.45,167300.0,97.406,97.406,97.2067,97.2351,167300.0
2015-01-05 10:20:00,102.45,102.5,102.34,102.46,123300.0,97.2351,97.2826,97.1307,97.2446,123300.0
2015-01-05 10:25:00,102.46,102.56,102.27,102.35,180900.0,97.2446,97.3395,97.0643,97.1402,180900.0
2015-01-05 10:30:00,102.37,102.38,102.05,102.08,92800.0,97.1592,97.1687,96.8555,96.884,92800.0
2015-01-05 10:35:00,102.07,102.37,101.91,102.17,178400.0,96.8745,97.1592,96.7226,96.9694,178400.0
2015-01-05 10:40:00,102.19,102.35,102.0,102.02,167500.0,96.9884,97.1402,96.808,96.827,167500.0
2015-01-05 10:45:00,102.04,102.25,101.95,102.23,108400.0,96.846,97.0453,96.7606,97.0263,108400.0
2015-01-05 10:50:00,102.22,102.4,102.15,102.39,122500.0,97.0168,97.1877,96.9504,97.1782,122500.0
2015-01-05 10:55:00,102.36,102.43,102.12,102.13,85300.0,97.1497,97.2161,96.9219,96.9314,85300.0
2015-01-05 11:00:00,102.13,102.28,102.12,102.12,94900.0,96.9314,97.0738,96.9219,96.9219,94900.0
2015-01-05 11:05:00,102.12,102.15,101.77,101.8,279000.0,96.9219,96.9504,96.5897,96.6182,279000.0
2015-01-05 11:10:00,101.8,101.92,101.65,101.71,283500.0,96.6182,96.7321,96.4758,96.5328,283500.0
2015-01-05 11:15:00,101.71,101.72,101.45,101.46,284500.0,96.5328,96.5423,96.286,96.2955,284500.0
2015-01-05 11:20:00,101.46,101.56,101.28,101.36,233800.0,96.2955,96.3904,96.1247,96.2006,233800.0
2015-01-05 11:25:00,101.33,101.48,101.26,101.37,216600.0,96.1721,96.3145,96.1057,96.2101,216600.0
2015-01-05 11:30:00,101.37,101.65,101.32,101.56,174100.0,96.2101,96.4758,96.1626,96.3904,174100.0
2015-01-05 11:35:00,101.56,101.64,101.07,101.29,225200.0,96.3904,96.4664,95.9254,96.1342,225200.0
2015-01-05 11:40:00,101.31,101.5,101.15,101.33,164600.0,96.1532,96.3335,96.0013,96.1721,164600.0
2015-01-05 11:45:00,101.34,101.5,101.15,101.15,95000.0,96.1816,96.3335,96.0013,96.0013,95000.0
2015-01-05 11:50:00,101.19,101.32,101.16,101.23,83800.0,96.0393,96.1626,96.0108,96.0772,83800.0
2015-01-05 11:55:00,101.25,101.27,101.0,101.19,228800.0,96.0962,96.1152,95.8589,96.0393,228800.0
2015-01-05 12:00:00,101.2,101.3,101.1,101.2,61300.0,96.0488,96.1437,95.9538,96.0488,61300.0
2015-01-05 12:05:00,101.2,101.36,101.18,101.26,61800.0,96.0488,96.2006,96.0298,96.1057,61800.0
2015-01-05 12:10:00,101.25,101.27,101.05,101.05,78300.0,96.0962,96.1152,95.9064,95.9064,78300.0
2015-01-05 12:15:00,101.06,101.07,100.72,100.9,386900.0,95.9159,95.9254,95.5932,95.764,386900.0
2015-01-05 12:20:00,100.86,100.9,100.7,100.87,141100.0,95.7261,95.764,95.5742,95.7356,141100.0
2015-01-05 12:25:00,100.87,100.89,100.55,100.58,207200.0,95.7356,95.7545,95.4318,95.4603,207200.0
2015-01-05 12:30:00,100.62,100.7,100.32,100.35,303600.0,95.4983,95.5742,95.2135,95.242,303600.0
2015-01-05 12:35:00,100.34,100.67,100.26,100.55,189700.0,95.2325,95.5457,95.1566,95.4318,189700.0
2015-01-05 12:40:00,100.57,101.09,100.52,101.01,248000.0,95.4508,95.9444,95.4034,95.8684,248000.0
2015-01-05 12:45:00,101.02,101.04,100.63,100.69,97900.0,95.8779,95.8969,95.5078,95.5647,97900.0
2015-01-05 12:50:00,100.7,100.9,100.62,100.73,82600.0,95.5742,95.764,95.4983,95.6027,82600.0
2015-01-05 12:55:00,100.75,100.78,100.55,100.72,96600.0,95.6217,95.6501,95.4318,95.5932,96600.0
2015-01-05 13:00:00,100.69,100.76,100.65,100.67,84500.0,95.5647,95.6311,95.5267,95.5457,84500.0
2015-01-05 13:05:00,100.68,100.73,100.45,100.66,104200.0,95.5552,95.6027,95.3369,95.5362,104200.0
2015-01-05 13:10:00,100.66,100.78,100.37,100.39,132500.0,95.5362,95.6501,95.261,95.28,132500.0
2015-01-05 13:15:00,100.42,100.63,100.36,100.56,97000.0,95.3085,95.5078,95.2515,95.4413,97000.0
2015-01-05 13:20:00,100.57,100.9,100.56,100.64,144400.0,95.4508,95.764,95.4413,95.5173,144400.0
2015-01-05 13:25:00,100.66,100.75,100.5,100.54,105600.0,95.5362,95.6217,95.3844,95.4223,105600.0
2015-01-05 13:30:00,100.53,100.75,100.44,100.7,115400.0,95.4129,95.6217,95.3274,95.5742,115400.0
2015-01-05 13:35:00,100.68,100.95,100.62,100.69,128900.0,95.5552,95.8115,95.4983,95.5647,128900.0
2015-01-05 13:40:00,100.69,100.76,100.51,100.51,138100.0,95.5647,95.6311,95.3939,95.3939,138100.0
2015-01-05 13:45:00,100.51,100.64,100.5,100.58,73300.0,95.3939,95.5173,95.3844,95.4603,73300.0
2015-01-05 13:50:00,100.61,100.69,100.5,100.61,81100.0,95.4888,95.5647,95.3844,95.4888,81100.0
2015-01-05 13:55:00,100.59,100.61,100.3,100.42,136200.0,95.4698,95.4888,95.1946,95.3085,136200.0
2015-01-05 14:00:00,100.37,100.45,100.26,100.44,95900.0,95.261,95.3369,95.1566,95.3274,95900.0
2015-01-05 14:05:00,100.43,100.54,100.4,100.4,118200.0,95.3179,95.4223,95.2895,95.2895,118200.0
2015-01-05 14:10:00,100.43,100.46,100.35,100.39,95400.0,95.3179,95.3464,95.242,95.28,95400.0
2015-01-05 14:15:00,100.38,100.45,100.26,100.32,128900.0,95.2705,95.3369,95.1566,95.2135,128900.0
2015-01-05 14:20:00,100.32,100.4,100.3,100.38,54200.0,95.2135,95.2895,95.1946,95.2705,54200.0
2015-01-05 14:25:00,100.38,100.38,100.12,100.18,246200.0,95.2705,95.2705,95.0237,95.0807,246200.0
2015-01-05 14:30:00,100.19,100.24,99.9,100.12,906500.0,95.0902,95.1376,94.8149,95.0237,906500.0
2015-01-05 14:35:00,100.13,100.35,100.08,100.15,211400.0,95.0332,95.242,94.9858,95.0522,211400.0
2015-01-05 14:40:00,100.15,100.28,100.0,100.05,138800.0,95.0522,95.1756,94.9098,94.9573,138800.0
2015-01-05 14:45:00,100.06,100.27,100.04,100.18,135500.0,94.9668,95.1661,94.9478,95.0807,135500.0
2015-01-05 14:50:00,100.2,100.35,100.09,100.29,115000.0,95.0997,95.242,94.9953,95.1851,115000.0
2015-01-05 14:55:00,100.3,100.59,100.3,100.48,165500.0,95.1946,95.4698,95.1946,95.3654,165500.0
2015-01-05 15:00:00,100.44,100.68,100.26,100.58,140100.0,95.3274,95.5552,95.1566,95.4603,140100.0
2015-01-05 15:05:00,100.59,100.88,100.53,100.78,168400.0,95.4698,95.745,95.4129,95.6501,168400.0
2015-01-05 15:10:00,100.82,101.23,100.72,100.95,287800.0,95.6881,96.0772,95.5932,95.8115,287800.0
2015-01-05 15:15:00,100.91,101.02,100.62,100.66,206000.0,95.7735,95.8779,95.4983,95.5362,206000.0
2015-01-05 15:20:00,100.71,100.77,100.44,100.68,166100.0,95.5837,95.6406,95.3274,95.5552,166100.0
2015-01-05 15:25:00,100.7,100.94,100.62,100.65,198900.0,95.5742,95.802,95.4983,95.5267,198900.0
2015-01-05 15:30:00,100.65,100.76,100.55,100.63,148800.0,95.5267,95.6311,95.4318,95.5078,148800.0
2015-01-05 15:35:00,100.65,100.88,100.56,100.87,149300.0,95.5267,95.745,95.4413,95.7356,149300.0
2015-01-05 15:40:00,100.86,101.32,100.85,101.12,281900.0,95.7261,96.1626,95.7166,95.9728,281900.0
2015-01-05 15:45:00,101.2,101.22,100.99,101.11,194400.0,96.0488,96.0677,95.8494,95.9633,194400.0
2015-01-05 15:50:00,101.11,101.46,100.99,101.18,371800.0,95.9633,96.2955,95.8494,96.0298,371800.0
2015-01-05 15:55:00,101.16,101.31,100.88,101.0,477000.0,96.0108,96.1532,95.745,95.8589,477000.0
2015-01-06 09:30:00,101.25,101.7,101.0,101.41,538700.0,96.0962,96.5233,95.8589,96.2481,538700.0
2015-01-06 09:35:00,101.43,101.44,101.0,101.08,418000.0,96.267,96.2765,95.8589,95.9349,418000.0
2015-01-06 09:40:00,101.08,101.3,101.0,101.15,319600.0,95.9349,96.1437,95.8589,96.0013,319600.0
2015-01-06 09:45:00,101.13,102.0,101.13,101.98,342100.0,95.9823,96.808,95.9823,96.789,342100.0
2015-01-06 09:50:00,101.97,102.29,101.93,102.21,358900.0,96.7796,97.0833,96.7416,97.0073,358900.0
2015-01-06 09:55:00,102.24,102.24,101.63,101.69,199400.0,97.0358,97.0358,96.4569,96.5138,199400.0
2015-01-06 10:00:00,101.65,101.74,101.36,101.56,199100.0,96.4758,96.5613,96.2006,96.3904,199100.0
2015-01-06 10:05:00,101.52,101.73,101.48,101.56,89500.0,96.3525,96.5518,96.3145,96.3904,89500.0
2015-01-06 10:10:00,101.56,102.18,101.55,102.16,177600.0,96.3904,96.9789,96.3809,96.9599,177600.0
2015-01-06 10:15:00,102.17,102.22,102.01,102.01,166400.0,96.9694,97.0168,96.8175,96.8175,166400.0
2015-01-06 10:20:00,102.06,102.24,101.96,102.07,128800.0,96.865,97.0358,96.7701,96.8745,128800.0
2015-01-06 10:25:00,102.06,102.24,101.99,102.13,86900.0,96.865,97.0358,96.7985,96.9314,86900.0
2015-01-06 10:30:00,102.18,102.18,102.0,102.04,73600.0,96.9789,96.9789,96.808,96.846,73600.0
2015-01-06 10:35:00,102.04,102.1,101.97,102.0,120500.0,96.846,96.9029,96.7796,96.808,120500.0
2015-01-06 10:40:00,102.02,102.09,101.76,102.04,108400.0,96.827,96.8935,96.5802,96.846,108400.0
2015-01-06 10:45:00,102.05,102.13,101.37,101.53,170900.0,96.8555,96.9314,96.2101,96.362,170900.0
2015-01-06 10:50:00,101.55,101.69,101.42,101.58,131700.0,96.3809,96.5138,96.2576,96.4094,131700.0
2015-01-06 10:55:00,101.58,101.59,101.01,101.01,149900.0,96.4094,96.4189,95.8684,95.8684,149900.0
2015-01-06 11:00:00,101.03,101.24,100.68,101.01,451500.0,95.8874,96.0867,95.5552,95.8684,451500.0
2015-01-06 11:05:00,101.01,101.16,101.0,101.06,132400.0,95.8684,96.0108,95.8589,95.9159,132400.0
2015-01-06 11:10:00,101.04,101.28,101.0,101.04,207100.0,95.8969,96.1247,95.8589,95.8969,207100.0
2015-01-06 11:15:00,101.07,101.1,100.76,100.77,176200.0,95.9254,95.9538,95.6311,95.6406,176200.0
2015-01-06 11:20:00,100.79,101.01,100.72,100.78,169800.0,95.6596,95.8684,95.5932,95.6501,169800.0
2015-01-06 11:25:00,100.81,101.0,100.55,100.74,187700.0,95.6786,95.8589,95.4318,95.6122,187700.0
2015-01-06 11:30:00,100.77,100.9,100.65,100.76,129900.0,95.6406,95.764,95.5267,95.6311,129900.0
2015-01-06 11:35:00,100.75,100.81,100.3,100.49,285300.0,95.6217,95.6786,95.1946,95.3749,285300.0
2015-01-06 11:40:00,100.49,100.54,100.11,100.2,366400.0,95.3749,95.4223,95.0142,95.0997,366400.0
2015-01-06 11:45:00,100.18,100.39,100.15,100.19,129300.0,95.0807,95.28,95.0522,95.0902,129300.0
2015-01-06 11:50:00,100.17,100.54,100.17,100.32,147500.0,95.0712,95.4223,95.0712,95.2135,147500.0
2015-01-06 11:55:00,100.32,100.8,100.3,100.62,129700.0,95.2135,95.6691,95.1946,95.4983,129700.0
2015-01-06 12:00:00,100.65,100.69,100.38,100.41,123500.0,95.5267,95.5647,95.2705,95.299,123500.0
2015-01-06 12:05:00,100.41,100.65,100.29,100.63,125600.0,95.299,95.5267,95.1851,95.5078,125600.0
2015-01-06 12:10:00,100.63,100.91,100.51,100.88,174700.0,95.5078,95.7735,95.3939,95.745,174700.0
2015-01-06 12:15:00,100.89,100.99,100.58,100.69,97100.0,95.7545,95.8494,95.4603,95.5647,97100.0
2015-01-06 12:20:00,100.69,100.8,100.34,100.36,171500.0,95.5647,95.6691,95.2325,95.2515,171500.0
2015-01-06 12:25:00,100.38,100.75,100.35,100.65,92800.0,95.2705,95.6217,95.242,95.5267,92800.0
2015-01-06 12:30:00,100.61,100.86,100.51,100.75,100200.0,95.4888,95.7261,95.3939,95.6217,100200.0
2015-01-06 12:35:00,100.72,101.45,100.68,101.38,162500.0,95.5932,96.286,95.5552,96.2196,162500.0
2015-01-06 12:40:00,101.42,101.6,101.22,101.33,151700.0,96.2576,96.4284,96.0677,96.1721,151700.0
2015-01-06 12:45:00,101.34,101.62,101.3,101.55,129900.0,96.1816,96.4474,96.1437,96.3809,129900.0
2015-01-06 12:50:00,101.5,101.51,101.1,101.31,78300.0,96.3335,96.343,95.9538,96.1532,78300.0
2015-01-06 12:55:00,101.28,101.51,101.25,101.48,60800.0,96.1247,96.343,96.0962,96.3145,60800.0
2015-01-06 13:00:00,101.49,101.49,101.1,101.12,90900.0,96.324,96.324,95.9538,95.9728,90900.0
2015-01-06 13:05:00,101.1,101.2,100.97,100.99,100500.0,95.9538,96.0488,95.8305,95.8494,100500.0
2015-01-06 13:10:00,100.99,101.11,100.94,101.07,52900.0,95.8494,95.9633,95.802,95.9254,52900.0
2015-01-06 13:15:00,101.05,101.07,100.72,100.74,133600.0,95.9064,95.9254,95.5932,95.6122,133600.0
2015-01-06 13:20:00,100.76,100.95,100.65,100.81,88600.0,95.6311,95.8115,95.5267,95.6786,88600.0
2015-01-06 13:25:00,100.81,101.03,100.73,100.89,80100.0,95.6786,95.8874,95.6027,95.7545,80100.0
2015-01-06 13:30:00,100.89,100.95,100.78,100.81,69400.0,95.7545,95.8115,95.6501,95.6786,69400.0
2015-01-06 13:35:00,100.82,101.15,100.78,101.14,84300.0,95.6881,96.0013,95.6501,95.9918,84300.0
2015-01-06 13:40:00,101.1,101.37,101.08,101.29,105500.0,95.9538,96.2101,95.9349,96.1342,105500.0
2015-01-06 13:45:00,101.26,101.4,101.15,101.19,98900.0,96.1057,96.2386,96.0013,96.0393,98900.0
2015-01-06 13:50:00,101.25,101.35,101.11,101.34,36700.0,96.0962,96.1911,95.9633,96.1816,36700.0
2015-01-06 13:55:00,101.32,101.55,101.13,101.49,141300.0,96.1626,96.3809,95.9823,96.324,141300.0
2015-01-06 14:00:00,101.47,101.75,101.28,101.75,177900.0,96.305,96.5708,96.1247,96.5708,177900.0
2015-01-06 14:05:00,101.71,101.96,101.69,101.7,125100.0,96.5328,96.7701,96.5138,96.5233,125100.0
2015-01-06 14:10:00,101.7,101.73,101.33,101.35,79900.0,96.5233,96.5518,96.1721,96.1911,79900.0
2015-01-06 14:15:00,101.39,101.45,101.3,101.44,122500.0,96.2291,96.286,96.1437,96.2765,122500.0
2015-01-06 14:20:00,101.44,101.79,101.35,101.7,93700.0,96.2765,96.6087,96.1911,96.5233,93700.0
2015-01-06 14:25:00,101.69,101.95,101.66,101.9,110700.0,96.5138,96.7606,96.4853,96.7131,110700.0
2015-01-06 14:30:00,101.93,102.15,101.8,102.0,198600.0,96.7416,96.9504,96.6182,96.808,198600.0
2015-01-06 14:35:00,101.96,102.18,101.85,102.15,85500.0,96.7701,96.9789,96.6657,96.9504,85500.0
2015-01-06 14:40:00,102.15,102.64,102.02,102.63,232500.0,96.9504,97.4155,96.827,97.406,232500.0
2015-01-06 14:45:00,102.58,102.85,102.56,102.7,251500.0,97.3585,97.6148,97.3395,97.4724,251500.0
2015-01-06 14:50:00,102.7,102.98,102.53,102.88,176400.0,97.4724,97.7381,97.3111,97.6432,176400.0
2015-01-06 14:55:00,102.88,103.02,102.6,102.96,233600.0,97.6432,97.7761,97.3775,97.7192,233600.0
2015-01-06 15:00:00,102.96,103.22,102.71,102.9,178800.0,97.7192,97.9659,97.4819,97.6622,178800.0
2015-01-06 15:05:00,102.89,102.9,102.66,102.71,110100.0,97.6527,97.6622,97.4344,97.4819,110100.0
2015-01-06 15:10:00,102.71,103.12,102.66,103.02,184800.0,97.4819,97.871,97.4344,97.7761,184800.0
2015-01-06 15:15:00,103.04,103.41,102.99,103.41,231500.0,97.7951,98.1463,97.7476,98.1463,231500.0
2015-01-06 15:20:00,103.4,103.6,103.21,103.53,237600.0,98.1368,98.3266,97.9564,98.2602,237600.0
2015-01-06 15:25:00,103.52,103.53,103.23,103.45,189300.0,98.2507,98.2602,97.9754,98.1842,189300.0
2015-01-06 15:30:00,103.47,103.68,103.34,103.59,239900.0,98.2032,98.4025,98.0798,98.3171,239900.0
2015-01-06 15:35:00,103.59,103.68,103.35,103.51,332300.0,98.3171,98.4025,98.0893,98.2412,332300.0
2015-01-06 15:40:00,103.52,103.57,103.1,103.55,323600.0,98.2507,98.2981,97.852,98.2791,323600.0
2015-01-06 15:45:00,103.53,103.64,103.3,103.62,285100.0,98.2602,98.3646,98.0419,98.3456,285100.0
2015-01-06 15:50:00,103.63,103.85,103.62,103.72,386900.0,98.3551,98.5639,98.3456,98.4405,386900.0
2015-01-06 15:55:00,103.71,103.72,103.33,103.46,563400.0,98.431,98.4405,98.0703,98.1937,563400.0
2015-01-07 09:30:00,104.59,104.74,104.01,104.4,748300.0,99.2662,99.4086,98.7157,99.0859,748300.0
2015-01-07 09:35:00,104.47,104.63,103.7,103.8,381900.0,99.1523,99.3042,98.4215,98.5164,381900.0
2015-01-07 09:40:00,103.82,104.4,103.68,103.91,232800.0,98.5354,99.0859,98.4025,98.6208,232800.0
2015-01-07 09:45:00,103.89,103.98,103.41,103.93,276400.0,98.6018,98.6872,98.1463,98.6398,276400.0
2015-01-07 09:50:00,103.92,104.0,103.62,103.64,118600.0,98.6303,98.7062,98.3456,98.3646,118600.0
2015-01-07 09:55:00,103.66,104.13,103.63,104.07,117400.0,98.3835,98.8296,98.3551,98.7727,117400.0
2015-01-07 10:00:00,104.07,104.12,103.65,103.75,163400.0,98.7727,98.8201,98.374,98.469,163400.0
2015-01-07 10:05:00,103.74,103.79,103.1,103.1,296600.0,98.4595,98.5069,97.852,97.852,296600.0
2015-01-07 10:10:00,103.13,103.13,102.58,102.88,357800.0,97.8805,97.8805,97.3585,97.6432,357800.0
2015-01-07 10:15:00,102.88,103.35,102.78,103.34,249000.0,97.6432,98.0893,97.5483,98.0798,249000.0
2015-01-07 10:20:00,103.35,103.44,102.86,102.86,141800.0,98.0893,98.1747,97.6243,97.6243,141800.0
2015-01-07 10:25:00,102.87,103.24,102.78,102.95,101800.0,97.6337,97.9849,97.5483,97.7097,101800.0
2015-01-07 10:30:00,102.95,102.97,102.45,102.83,193600.0,97.7097,97.7287,97.2351,97.5958,193600.0
2015-01-07 10:35:00,102.79,102.99,102.42,102.57,140500.0,97.5578,97.7476,97.2067,97.349,140500.0
2015-01-07 10:40:00,102.55,102.89,102.34,102.71,122100.0,97.33,97.6527,97.1307,97.4819,122100.0
2015-01-07 10:45:00,102.72,103.0,102.69,102.95,93000.0,97.4914,97.7571,97.4629,97.7097,93000.0
2015-01-07 10:50:00,102.94,103.0,102.81,102.98,71600.0,97.7002,97.7571,97.5768,97.7381,71600.0
2015-01-07 10:55:00,102.96,102.99,102.61,102.7,74600.0,97.7192,97.7476,97.387,97.4724,74600.0
2015-01-07 11:00:00,102.73,102.78,102.51,102.55,79400.0,97.5009,97.5483,97.2921,97.33,79400.0
2015-01-07 11:05:00,102.58,102.66,102.41,102.56,86900.0,97.3585,97.4344,97.1972,97.3395,86900.0
2015-01-07 11:10:00,102.55,102.6,102.28,102.41,99700.0,97.33,97.3775,97.0738,97.1972,99700.0
2015-01-07 11:15:00,102.41,102.63,102.39,102.46,103300.0,97.1972,97.406,97.1782,97.2446,103300.0
2015-01-07 11:20:00,102.43,102.6,102.37,102.56,78400.0,97.2161,97.3775,97.1592,97.3395,78400.0
2015-01-07 11:25:00,102.54,102.59,102.35,102.53,72000.0,97.3205,97.368,97.1402,97.3111,72000.0
2015-01-07 11:30:00,102.53,102.98,102.52,102.88,96900.0,97.3111,97.7381,97.3016,97.6432,96900.0
2015-01-07 11:35:00,102.85,102.85,102.62,102.74,46900.0,97.6148,97.6148,97.3965,97.5104,46900.0
2015-01-07 11:40:00,102.7,102.83,102.6,102.79,39500.0,97.4724,97.5958,97.3775,97.5578,39500.0
2015-01-07 11:45:00,102.79,102.94,102.76,102.89,48100.0,97.5578,97.7002,97.5293,97.6527,48100.0
2015-01-07 11:50:00,102.89,102.99,102.82,102.98,56200.0,97.6527,97.7476,97.5863,97.7381,56200.0
2015-01-07 11:55:00,102.99,103.34,102.97,103.32,129300.0,97.7476,98.0798,97.7287,98.0608,129300.0
2015-01-07 12:00:00,103.34,103.44,103.26,103.33,134900.0,98.0798,98.1747,98.0039,98.0703,134900.0
2015-01-07 12:05:00,103.33,103.37,103.11,103.32,136700.0,98.0703,98.1083,97.8615,98.0608,136700.0
2015-01-07 12:10:00,103.3,103.56,103.25,103.48,128700.0,98.0419,98.2886,97.9944,98.2127,128700.0
2015-01-07 12:15:00,103.54,103.79,103.44,103.61,173500.0,98.2696,98.5069,98.1747,98.3361,173500.0
2015-01-07 12:20:00,103.57,103.73,103.57,103.69,76500.0,98.2981,98.45,98.2981,98.412,76500.0
2015-01-07 12:25:00,103.72,103.75,103.5,103.6,139800.0,98.4405,98.469,98.2317,98.3266,139800.0
2015-01-07 12:30:00,103.56,103.69,103.43,103.47,97100.0,98.2886,98.412,98.1652,98.2032,97100.0
2015-01-07 12:35:00,103.43,103.52,103.33,103.38,98100.0,98.1652,98.2507,98.0703,98.1178,98100.0
2015-01-07 12:40:00,103.4,103.51,103.35,103.43,65800.0,98.1368,98.2412,98.0893,98.1652,65800.0
2015-01-07 12:45:00,103.46,103.51,103.33,103.4,41200.0,98.1937,98.2412,98.0703,98.1368,41200.0
2015-01-07 12:50:00,103.41,103.53,103.2,103.31,57800.0,98.1463,98.2602,97.9469,98.0514,57800.0
2015-01-07 12:55:00,103.33,103.52,103.31,103.41,50500.0,98.0703,98.2507,98.0514,98.1463,50500.0
2015-01-07 13:00:00,103.43,103.59,103.41,103.45,67900.0,98.1652,98.3171,98.1463,98.1842,67900.0
2015-01-07 13:05:00,103.47,103.65,103.24,103.25,69100.0,98.2032,98.374,97.9849,97.9944,69100.0
2015-01-07 13:10:00,103.23,103.34,103.12,103.15,73400.0,97.9754,98.0798,97.871,97.8995,73400.0
2015-01-07 13:15:00,103.12,103.26,103.1,103.15,26600.0,97.871,98.0039,97.852,97.8995,26600.0
2015-01-07 13:20:00,103.12,103.15,102.71,102.87,66400.0,97.871,97.8995,97.4819,97.6337,66400.0
2015-01-07 13:25:00,102.85,102.98,102.75,102.84,47100.0,97.6148,97.7381,97.5199,97.6053,47100.0
2015-01-07 13:30:00,102.89,103.0,102.84,102.89,46200.0,97.6527,97.7571,97.6053,97.6527,46200.0
2015-01-07 13:35:00,102.89,102.92,102.8,102.8,43400.0,97.6527,97.6812,97.5673,97.5673,43400.0
2015-01-07 13:40:00,102.8,102.93,102.75,102.86,46600.0,97.5673,97.6907,97.5199,97.6243,46600.0
2015-01-07 13:45:00,102.87,103.08,102.74,103.07,64200.0,97.6337,97.8331,97.5104,97.8236,64200.0
2015-01-07 13:50:00,103.06,103.07,102.8,102.86,52600.0,97.8141,97.8236,97.5673,97.6243,52600.0
2015-01-07 13:55:00,102.86,102.9,102.71,102.75,43300.0,97.6243,97.6622,97.4819,97.5199,43300.0
2015-01-07 14:00:00,102.77,102.89,102.55,102.74,116700.0,97.5388,97.6527,97.33,97.5104,116700.0
2015-01-07 14:05:00,102.71,102.85,102.61,102.81,61600.0,97.4819,97.6148,97.387,97.5768,61600.0
2015-01-07 14:10:00,102.81,102.84,102.52,102.63,66500.0,97.5768,97.6053,97.3016,97.406,66500.0
2015-01-07 14:15:00,102.59,102.69,102.48,102.62,74200.0,97.368,97.4629,97.2636,97.3965,74200.0
2015-01-07 14:20:00,102.67,102.9,102.57,102.64,66800.0,97.4439,97.6622,97.349,97.4155,66800.0
2015-01-07 14:25:00,102.68,102.75,102.6,102.62,43400.0,97.4534,97.5199,97.3775,97.3965,43400.0
2015-01-07 14:30:00,102.66,102.95,102.65,102.9,67200.0,97.4344,97.7097,97.4249,97.6622,67200.0
2015-01-07 14:35:00,102.9,103.12,102.77,102.92,73600.0,97.6622,97.871,97.5388,97.6812,73600.0
2015-01-07 14:40:00,102.93,102.94,102.71,102.81,40200.0,97.6907,97.7002,97.4819,97.5768,40200.0
2015-01-07 14:45:00,102.83,102.89,102.62,102.84,53600.0,97.5958,97.6527,97.3965,97.6053,53600.0
2015-01-07 14:50:00,102.82,102.82,102.52,102.52,55700.0,97.5863,97.5863,97.3016,97.3016,55700.0
2015-01-07 14:55:00,102.52,102.54,102.18,102.22,117700.0,97.3016,97.3205,96.9789,97.0168,117700.0
2015-01-07 15:00:00,102.25,102.49,102.25,102.37,85600.0,97.0453,97.2731,97.0453,97.1592,85600.0
2015-01-07 15:05:00,102.37,102.54,102.37,102.52,82500.0,97.1592,97.3205,97.1592,97.3016,82500.0
2015-01-07 15:10:00,102.5,102.5,102.2,102.27,83600.0,97.2826,97.2826,96.9979,97.0643,83600.0
2015-01-07 15:15:00,102.27,102.37,102.07,102.32,127600.0,97.0643,97.1592,96.8745,97.1117,127600.0
2015-01-07 15:20:00,102.3,102.3,102.1,102.1,76000.0,97.0928,97.0928,96.9029,96.9029,76000.0
2015-01-07 15:25:00,102.1,102.22,102.03,102.21,171300.0,96.9029,97.0168,96.8365,97.0073,171300.0
2015-01-07 15:30:00,102.2,102.36,102.08,102.22,99600.0,96.9979,97.1497,96.884,97.0168,99600.0
2015-01-07 15:35:00,102.23,102.27,102.09,102.17,79900.0,97.0263,97.0643,96.8935,96.9694,79900.0
2015-01-07 15:40:00,102.19,102.38,102.15,102.2,95000.0,96.9884,97.1687,96.9504,96.9979,95000.0
2015-01-07 15:45:00,102.22,102.3,102.13,102.2,105900.0,97.0168,97.0928,96.9314,96.9979,105900.0
2015-01-07 15:50:00,102.22,102.28,102.1,102.13,144300.0,97.0168,97.0738,96.9029,96.9314,144300.0
2015-01-07 15:55:00,102.13,102.16,102.03,102.12,311300.0,96.9314,96.9599,96.8365,96.9219,311300.0
2015-01-08 09:30:00,102.95,103.3,102.68,103.18,466100.0,97.7097,98.0419,97.4534,97.928,466100.0
2015-01-08 09:35:00,103.18,103.77,103.13,103.66,535200.0,97.928,98.4879,97.8805,98.3835,535200.0
2015-01-08 09:40:00,103.68,104.38,103.58,104.16,477600.0,98.4025,99.0669,98.3076,98.8581,477600.0
2015-01-08 09:45:00,104.17,104.3,104.04,104.2,407000.0,98.8676,98.991,98.7442,98.896,407000.0
2015-01-08 09:50:00,104.2,104.3,103.82,103.82,312100.0,98.896,98.991,98.5354,98.5354,312100.0
2015-01-08 09:55:00,103.83,104.06,103.69,103.99,169700.0,98.5449,98.7632,98.412,98.6967,169700.0
2015-01-08 10:00:00,103.98,104.48,103.98,104.06,435300.0,98.6872,99.1618,98.6872,98.7632,435300.0
2015-01-08 10:05:00,104.09,104.28,104.01,104.26,167200.0,98.7916,98.972,98.7157,98.953,167200.0
2015-01-08 10:10:00,104.28,104.28,103.93,104.16,192100.0,98.972,98.972,98.6398,98.8581,192100.0
2015-01-08 10:15:00,104.17,104.21,103.95,104.05,144100.0,98.8676,98.9055,98.6588,98.7537,144100.0
2015-01-08 10:20:00,104.06,104.09,103.88,103.94,138000.0,98.7632,98.7916,98.5923,98.6493,138000.0
2015-01-08 10:25:00,103.97,104.32,103.96,104.32,241700.0,98.6778,99.0099,98.6683,99.0099,241700.0
2015-01-08 10:30:00,104.34,104.37,104.09,104.32,104200.0,99.0289,99.0574,98.7916,99.0099,104200.0
2015-01-08 10:35:00,104.32,104.33,103.94,103.97,105700.0,99.0099,99.0194,98.6493,98.6778,105700.0
2015-01-08 10:40:00,103.97,104.13,103.95,104.12,88000.0,98.6778,98.8296,98.6588,98.8201,88000.0
2015-01-08 10:45:00,104.1,104.2,103.98,104.02,77500.0,98.8011,98.896,98.6872,98.7252,77500.0
2015-01-08 10:50:00,104.02,104.2,103.97,104.2,228900.0,98.7252,98.896,98.6778,98.896,228900.0
2015-01-08 10:55:00,104.2,104.37,103.97,104.31,190400.0,98.896,99.0574,98.6778,99.0004,190400.0
2015-01-08 11:00:00,104.34,104.45,104.28,104.36,133200.0,99.0289,99.1333,98.972,99.0479,133200.0
2015-01-08 11:05:00,104.36,104.44,104.3,104.33,77500.0,99.0479,99.1238,98.991,99.0194,77500.0
2015-01-08 11:10:00,104.35,104.44,104.26,104.34,114800.0,99.0384,99.1238,98.953,99.0289,114800.0
2015-01-08 11:15:00,104.34,104.61,104.33,104.53,251600.0,99.0289,99.2852,99.0194,99.2093,251600.0
2015-01-08 11:20:00,104.53,104.58,104.35,104.43,100000.0,99.2093,99.2567,99.0384,99.1143,100000.0
2015-01-08 11:25:00,104.42,104.45,104.32,104.41,109400.0,99.1048,99.1333,99.0099,99.0954,109400.0
2015-01-08 11:30:00,104.4,104.46,104.15,104.25,124600.0,99.0859,99.1428,98.8486,98.9435,124600.0
2015-01-08 11:35:00,104.24,104.25,104.11,104.13,135300.0,98.934,98.9435,98.8106,98.8296,135300.0
2015-01-08 11:40:00,104.15,104.15,104.05,104.13,141500.0,98.8486,98.8486,98.7537,98.8296,141500.0
2015-01-08 11:45:00,104.15,104.28,104.11,104.14,61700.0,98.8486,98.972,98.8106,98.8391,61700.0
2015-01-08 11:50:00,104.15,104.26,104.12,104.2,92100.0,98.8486,98.953,98.8201,98.896,92100.0
2015-01-08 11:55:00,104.21,104.34,104.19,104.2,47100.0,98.9055,99.0289,98.8866,98.896,47100.0
2015-01-08 12:00:00,104.22,104.41,104.21,104.39,68200.0,98.915,99.0954,98.9055,99.0764,68200.0
2015-01-08 12:05:00,104.4,104.56,104.31,104.38,105000.0,99.0859,99.2377,99.0004,99.0669,105000.0
2015-01-08 12:10:00,104.38,104.43,104.18,104.25,106100.0,99.0669,99.1143,98.8771,98.9435,106100.0
2015-01-08 12:15:00,104.27,104.35,104.25,104.34,50000.0,98.9625,99.0384,98.9435,99.0289,50000.0
2015-01-08 12:20:00,104.34,104.44,104.31,104.43,60700.0,99.0289,99.1238,99.0004,99.1143,60700.0
2015-01-08 12:25:00,104.41,104.48,104.37,104.48,57000.0,99.0954,99.1618,99.0574,99.1618,57000.0
2015-01-08 12:30:00,104.47,104.6,104.43,104.46,128500.0,99.1523,99.2757,99.1143,99.1428,128500.0
2015-01-08 12:35:00,104.46,104.51,104.4,104.43,46300.0,99.1428,99.1903,99.0859,99.1143,46300.0
2015-01-08 12:40:00,104.44,104.52,104.43,104.5,53400.0,99.1238,99.1998,99.1143,99.1808,53400.0
2015-01-08 12:45:00,104.5,104.54,104.41,104.45,60200.0,99.1808,99.2187,99.0954,99.1333,60200.0
2015-01-08 12:50:00,104.46,104.57,104.45,104.57,68500.0,99.1428,99.2472,99.1333,99.2472,68500.0
2015-01-08 12:55:00,104.56,104.92,104.55,104.88,267300.0,99.2377,99.5794,99.2282,99.5414,267300.0
2015-01-08 13:00:00,104.89,104.94,104.8,104.88,106400.0,99.5509,99.5984,99.4655,99.5414,106400.0
2015-01-08 13:05:00,104.88,105.07,104.87,105.0,304300.0,99.5414,99.7218,99.5319,99.6553,304300.0
2015-01-08 13:10:00,104.99,105.2,104.92,105.19,267100.0,99.6458,99.8451,99.5794,99.8357,267100.0
2015-01-08 13:15:00,105.16,105.34,105.11,105.2,227000.0,99.8072,99.978,99.7597,99.8451,227000.0
2015-01-08 13:20:00,105.17,105.19,105.0,105.13,140700.0,99.8167,99.8357,99.6553,99.7787,140700.0
2015-01-08 13:25:00,105.13,105.29,105.11,105.26,79000.0,99.7787,99.9306,99.7597,99.9021,79000.0
2015-01-08 13:30:00,105.24,105.33,105.23,105.24,79700.0,99.8831,99.9685,99.8736,99.8831,79700.0
2015-01-08 13:35:00,105.24,105.26,105.07,105.08,177200.0,99.8831,99.9021,99.7218,99.7313,177200.0
2015-01-08 13:40:00,105.08,105.18,105.01,105.05,71600.0,99.7313,99.8262,99.6648,99.7028,71600.0
2015-01-08 13:45:00,105.07,105.17,105.05,105.13,65100.0,99.7218,99.8167,99.7028,99.7787,65100.0
2015-01-08 13:50:00,105.14,105.14,104.91,104.92,88900.0,99.7882,99.7882,99.5699,99.5794,88900.0
2015-01-08 13:55:00,104.92,104.92,104.58,104.66,172500.0,99.5794,99.5794,99.2567,99.3326,172500.0
2015-01-08 14:00:00,104.64,104.87,104.6,104.79,128400.0,99.3137,99.5319,99.2757,99.456,128400.0
2015-01-08 14:05:00,104.81,104.89,104.77,104.85,74400.0,99.475,99.5509,99.437,99.513,74400.0
2015-01-08 14:10:00,104.87,104.88,104.78,104.8,64300.0,99.5319,99.5414,99.4465,99.4655,64300.0
2015-01-08 14:15:00,104.8,104.83,104.72,104.75,58600.0,99.4655,99.494,99.3896,99.4181,58600.0
2015-01-08 14:20:00,104.76,105.0,104.76,104.99,103200.0,99.4275,99.6553,99.4275,99.6458,103200.0
2015-01-08 14:25:00,105.0,105.09,104.98,105.08,112500.0,99.6553,99.7407,99.6363,99.7313,112500.0
2015-01-08 14:30:00,105.09,105.12,104.97,105.03,91900.0,99.7407,99.7692,99.6269,99.6838,91900.0
2015-01-08 14:35:00,105.02,105.1,105.0,105.09,48500.0,99.6743,99.7502,99.6553,99.7407,48500.0
2015-01-08 14:40:00,105.1,105.14,105.07,105.08,63200.0,99.7502,99.7882,99.7218,99.7313,63200.0
2015-01-08 14:45:00,105.08,105.08,105.0,105.01,47000.0,99.7313,99.7313,99.6553,99.6648,47000.0
2015-01-08 14:50:00,105.01,105.1,104.96,105.07,69800.0,99.6648,99.7502,99.6174,99.7218,69800.0
2015-01-08 14:55:00,105.07,105.08,105.01,105.02,70600.0,99.7218,99.7313,99.6648,99.6743,70600.0
2015-01-08 15:00:00,105.02,105.07,104.93,105.0,97000.0,99.6743,99.7218,99.5889,99.6553,97000.0
2015-01-08 15:05:00,105.01,105.01,104.76,104.88,84100.0,99.6648,99.6648,99.4275,99.5414,84100.0
2015-01-08 15:10:00,104.88,105.0,104.87,104.94,66300.0,99.5414,99.6553,99.5319,99.5984,66300.0
2015-01-08 15:15:00,104.95,105.0,104.82,105.0,96300.0,99.6079,99.6553,99.4845,99.6553,96300.0
2015-01-08 15:20:00,104.99,105.01,104.91,105.0,70600.0,99.6458,99.6648,99.5699,99.6553,70600.0
2015-01-08 15:25:00,105.01,105.03,104.94,104.97,98500.0,99.6648,99.6838,99.5984,99.6269,98500.0
2015-01-08 15:30:00,104.98,105.0,104.81,104.81,100200.0,99.6363,99.6553,99.475,99.475,100200.0
2015-01-08 15:35:00,104.82,104.85,104.7,104.76,124600.0,99.4845,99.513,99.3706,99.4275,124600.0
2015-01-08 15:40:00,104.77,104.8,104.7,104.71,142600.0,99.437,99.4655,99.3706,99.3801,142600.0
2015-01-08 15:45:00,104.71,104.75,104.53,104.72,286600.0,99.3801,99.4181,99.2093,99.3896,286600.0
2015-01-08 15:50:00,104.73,104.83,104.71,104.83,221700.0,99.3991,99.494,99.3801,99.494,221700.0
2015-01-08 15:55:00,104.83,105.07,104.82,105.03,395000.0,99.494,99.7218,99.4845,99.6838,395000.0
2015-01-09 09:30:00,105.24,105.3,104.13,104.18,427400.0,99.8831,99.9401,98.8296,98.8771,427400.0
2015-01-09 09:35:00,104.18,104.47,104.03,104.42,200800.0,98.8771,99.1523,98.7347,99.1048,200800.0
2015-01-09 09:40:00,104.42,104.75,104.27,104.72,250100.0,99.1048,99.4181,98.9625,99.3896,250100.0
2015-01-09 09:45:00,104.7,104.73,103.79,103.91,257600.0,99.3706,99.3991,98.5069,98.6208,257600.0
2015-01-09 09:50:00,103.93,104.34,103.88,104.28,150900.0,98.6398,99.0289,98.5923,98.972,150900.0
2015-01-09 09:55:00,104.29,104.29,103.81,103.95,192700.0,98.9815,98.9815,98.5259,98.6588,192700.0
2015-01-09 10:00:00,103.93,104.1,103.82,103.94,134600.0,98.6398,98.8011,98.5354,98.6493,134600.0
2015-01-09 10:05:00,103.96,104.1,103.81,103.98,126600.0,98.6683,98.8011,98.5259,98.6872,126600.0
2015-01-09 10:10:00,103.96,104.12,103.9,104.09,173200.0,98.6683,98.8201,98.6113,98.7916,173200.0
2015-01-09 10:15:00,104.09,104.29,104.03,104.05,140000.0,98.7916,98.9815,98.7347,98.7537,140000.0
2015-01-09 10:20:00,104.04,104.16,104.0,104.06,127400.0,98.7442,98.8581,98.7062,98.7632,127400.0
2015-01-09 10:25:00,104.06,104.18,103.9,104.0,134300.0,98.7632,98.8771,98.6113,98.7062,134300.0
2015-01-09 10:30:00,104.01,104.01,103.65,103.9,295900.0,98.7157,98.7157,98.374,98.6113,295900.0
2015-01-09 10:35:00,103.9,104.16,103.86,103.99,116000.0,98.6113,98.8581,98.5734,98.6967,116000.0
2015-01-09 10:40:00,104.01,104.1,103.84,103.96,88500.0,98.7157,98.8011,98.5544,98.6683,88500.0
2015-01-09 10:45:00,103.97,104.29,103.95,104.2,82900.0,98.6778,98.9815,98.6588,98.896,82900.0
2015-01-09 10:50:00,104.19,104.5,104.12,104.23,99000.0,98.8866,99.1808,98.8201,98.9245,99000.0
2015-01-09 10:55:00,104.22,104.36,104.11,104.25,72700.0,98.915,99.0479,98.8106,98.9435,72700.0
2015-01-09 11:00:00,104.23,104.26,103.95,104.04,90000.0,98.9245,98.953,98.6588,98.7442,90000.0
2015-01-09 11:05:00,104.05,104.2,104.02,104.1,45000.0,98.7537,98.896,98.7252,98.8011,45000.0
2015-01-09 11:10:00,104.1,104.1,103.88,103.97,86500.0,98.8011,98.8011,98.5923,98.6778,86500.0
2015-01-09 11:15:00,103.99,104.07,103.94,104.04,63100.0,98.6967,98.7727,98.6493,98.7442,63100.0
2015-01-09 11:20:00,104.04,104.16,103.89,104.16,73700.0,98.7442,98.8581,98.6018,98.8581,73700.0
2015-01-09 11:25:00,104.16,104.24,103.97,104.13,54100.0,98.8581,98.934,98.6778,98.8296,54100.0
2015-01-09 11:30:00,104.12,104.43,104.01,104.35,98000.0,98.8201,99.1143,98.7157,99.0384,98000.0
2015-01-09 11:35:00,104.33,104.33,104.11,104.19,115100.0,99.0194,99.0194,98.8106,98.8866,115100.0
2015-01-09 11:40:00,104.17,104.23,103.99,104.16,98000.0,98.8676,98.9245,98.6967,98.8581,98000.0
2015-01-09 11:45:00,104.15,104.23,104.09,104.21,41100.0,98.8486,98.9245,98.7916,98.9055,41100.0
2015-01-09 11:50:00,104.2,104.43,104.18,104.34,46000.0,98.896,99.1143,98.8771,99.0289,46000.0
2015-01-09 11:55:00,104.36,104.37,104.2,104.37,47200.0,99.0479,99.0574,98.896,99.0574,47200.0
2015-01-09 12:00:00,104.37,104.43,104.34,104.42,60300.0,99.0574,99.1143,99.0289,99.1048,60300.0
2015-01-09 12:05:00,104.42,104.42,104.22,104.31,52800.0,99.1048,99.1048,98.915,99.0004,52800.0
2015-01-09 12:10:00,104.31,104.47,104.23,104.4,54000.0,99.0004,99.1523,98.9245,99.0859,54000.0
2015-01-09 12:15:00,104.45,104.45,104.31,104.36,34700.0,99.1333,99.1333,99.0004,99.0479,34700.0
2015-01-09 12:20:00,104.38,104.43,104.25,104.27,25900.0,99.0669,99.1143,98.9435,98.9625,25900.0
2015-01-09 12:25:00,104.28,104.37,104.23,104.31,31800.0,98.972,99.0574,98.9245,99.0004,31800.0
2015-01-09 12:30:00,104.3,104.37,104.07,104.07,29400.0,98.991,99.0574,98.7727,98.7727,29400.0
2015-01-09 12:35:00,104.08,104.3,104.08,104.3,25600.0,98.7822,98.991,98.7822,98.991,25600.0
2015-01-09 12:40:00,104.27,104.37,104.22,104.36,14800.0,98.9625,99.0574,98.915,99.0479,14800.0
2015-01-09 12:45:00,104.33,104.39,104.26,104.3,21800.0,99.0194,99.0764,98.953,98.991,21800.0
2015-01-09 12:50:00,104.28,104.28,104.18,104.23,25200.0,98.972,98.972,98.8771,98.9245,25200.0
2015-01-09 12:55:00,104.23,104.24,104.0,104.06,48200.0,98.9245,98.934,98.7062,98.7632,48200.0
2015-01-09 13:00:00,104.08,104.24,104.06,104.17,44900.0,98.7822,98.934,98.7632,98.8676,44900.0
2015-01-09 13:05:00,104.18,104.24,104.07,104.09,24900.0,98.8771,98.934,98.7727,98.7916,24900.0
2015-01-09 13:10:00,104.09,104.16,103.94,104.15,69800.0,98.7916,98.8581,98.6493,98.8486,69800.0
2015-01-09 13:15:00,104.16,104.18,104.07,104.09,28800.0,98.8581,98.8771,98.7727,98.7916,28800.0
2015-01-09 13:20:00,104.09,104.11,103.92,104.05,57000.0,98.7916,98.8106,98.6303,98.7537,57000.0
2015-01-09 13:25:00,104.06,104.16,104.03,104.08,50100.0,98.7632,98.8581,98.7347,98.7822,50100.0
2015-01-09 13:30:00,104.1,104.24,104.1,104.2,34800.0,98.8011,98.934,98.8011,98.896,34800.0
2015-01-09 13:35:00,104.21,104.24,104.14,104.2,31400.0,98.9055,98.934,98.8391,98.896,31400.0
2015-01-09 13:40:00,104.2,104.27,103.97,103.97,267000.0,98.896,98.9625,98.6778,98.6778,267000.0
2015-01-09 13:45:00,103.97,104.06,103.91,103.99,108900.0,98.6778,98.7632,98.6208,98.6967,108900.0
2015-01-09 13:50:00,103.98,104.0,103.84,103.91,58200.0,98.6872,98.7062,98.5544,98.6208,58200.0
2015-01-09 13:55:00,103.91,103.92,103.82,103.89,82200.0,98.6208,98.6303,98.5354,98.6018,82200.0
2015-01-09 14:00:00,103.89,103.95,103.77,103.82,135800.0,98.6018,98.6588,98.4879,98.5354,135800.0
2015-01-09 14:05:00,103.82,103.83,103.7,103.71,86700.0,98.5354,98.5449,98.4215,98.431,86700.0
2015-01-09 14:10:00,103.72,103.78,103.53,103.62,165400.0,98.4405,98.4974,98.2602,98.3456,165400.0
2015-01-09 14:15:00,103.63,103.63,103.4,103.56,168900.0,98.3551,98.3551,98.1368,98.2886,168900.0
2015-01-09 14:20:00,103.55,103.58,103.46,103.51,93000.0,98.2791,98.3076,98.1937,98.2412,93000.0
2015-01-09 14:25:00,103.53,103.71,103.45,103.52,92700.0,98.2602,98.431,98.1842,98.2507,92700.0
2015-01-09 14:30:00,103.52,103.62,103.43,103.5,180600.0,98.2507,98.3456,98.1652,98.2317,180600.0
2015-01-09 14:35:00,103.5,103.7,103.41,103.56,94700.0,98.2317,98.4215,98.1463,98.2886,94700.0
2015-01-09 14:40:00,103.55,103.6,103.45,103.5,136300.0,98.2791,98.3266,98.1842,98.2317,136300.0
2015-01-09 14:45:00,103.5,103.55,103.37,103.39,135100.0,98.2317,98.2791,98.1083,98.1273,135100.0
2015-01-09 14:50:00,103.39,103.55,103.35,103.45,103100.0,98.1273,98.2791,98.0893,98.1842,103100.0
2015-01-09 14:55:00,103.45,103.55,103.36,103.51,59900.0,98.1842,98.2791,98.0988,98.2412,59900.0
2015-01-09 15:00:00,103.5,103.53,103.39,103.51,60800.0,98.2317,98.2602,98.1273,98.2412,60800.0
2015-01-09 15:05:00,103.5,103.55,103.43,103.48,162200.0,98.2317,98.2791,98.1652,98.2127,162200.0
2015-01-09 15:10:00,103.48,103.68,103.47,103.66,134200.0,98.2127,98.4025,98.2032,98.3835,134200.0
2015-01-09 15:15:00,103.65,103.84,103.65,103.8,181600.0,98.374,98.5544,98.374,98.5164,181600.0
2015-01-09 15:20:00,103.8,103.86,103.63,103.65,105100.0,98.5164,98.5734,98.3551,98.374,105100.0
2015-01-09 15:25:00,103.66,103.66,103.37,103.37,164700.0,98.3835,98.3835,98.1083,98.1083,164700.0
2015-01-09 15:30:00,103.36,103.46,103.15,103.34,140000.0,98.0988,98.1937,97.8995,98.0798,140000.0
2015-01-09 15:35:00,103.34,103.41,103.21,103.3,108700.0,98.0798,98.1463,97.9564,98.0419,108700.0
2015-01-09 15:40:00,103.33,103.43,103.22,103.33,119300.0,98.0703,98.1652,97.9659,98.0703,119300.0
2015-01-09 15:45:00,103.34,103.37,103.1,103.11,205900.0,98.0798,98.1083,97.852,97.8615,205900.0
2015-01-09 15:50:00,103.1,103.21,102.95,102.97,461200.0,97.852,97.9564,97.7097,97.7287,461200.0
2015-01-09 15:55:00,102.98,103.09,102.89,102.98,423900.0,97.7381,97.8425,97.6527,97.7381,423900.0
2015-01-12 09:30:00,103.2,103.36,102.23,102.24,398300.0,97.9469,98.0988,97.0263,97.0358,398300.0
2015-01-12 09:35:00,102.27,102.35,101.49,102.05,369700.0,97.0643,97.1402,96.324,96.8555,369700.0
2015-01-12 09:40:00,102.06,102.22,101.75,101.85,161400.0,96.865,97.0168,96.5708,96.6657,161400.0
2015-01-12 09:45:00,101.82,101.85,101.21,101.28,234400.0,96.6372,96.6657,96.0582,96.1247,234400.0
2015-01-12 09:50:00,101.32,101.6,101.25,101.4,179000.0,96.1626,96.4284,96.0962,96.2386,179000.0
2015-01-12 09:55:00,101.45,101.62,101.37,101.5,201200.0,96.286,96.4474,96.2101,96.3335,201200.0
2015-01-12 10:00:00,101.44,101.78,101.33,101.75,217400.0,96.2765,96.5992,96.1721,96.5708,217400.0
2015-01-12 10:05:00,101.79,101.85,101.68,101.83,132200.0,96.6087,96.6657,96.5043,96.6467,132200.0
2015-01-12 10:10:00,101.84,102.02,101.71,101.93,156300.0,96.6562,96.827,96.5328,96.7416,156300.0
2015-01-12 10:15:00,101.98,102.28,101.86,102.19,96200.0,96.789,97.0738,96.6752,96.9884,96200.0
2015-01-12 10:20:00,102.19,102.4,102.11,102.27,121300.0,96.9884,97.1877,96.9124,97.0643,121300.0
2015-01-12 10:25:00,102.25,102.42,102.05,102.29,106900.0,97.0453,97.2067,96.8555,97.0833,106900.0
2015-01-12 10:30:00,102.29,102.32,102.13,102.26,65200.0,97.0833,97.1117,96.9314,97.0548,65200.0
2015-01-12 10:35:00,102.23,102.4,102.18,102.4,74800.0,97.0263,97.1877,96.9789,97.1877,74800.0
2015-01-12 10:40:00,102.39,102.59,102.32,102.48,77800.0,97.1782,97.368,97.1117,97.2636,77800.0
2015-01-12 10:45:00,102.48,102.55,102.44,102.47,55000.0,97.2636,97.33,97.2256,97.2541,55000.0
2015-01-12 10:50:00,102.47,102.5,102.05,102.1,77000.0,97.2541,97.2826,96.8555,96.9029,77000.0
2015-01-12 10:55:00,102.1,102.38,102.06,102.38,50000.0,96.9029,97.1687,96.865,97.1687,50000.0
2015-01-12 11:00:00,102.38,102.48,102.25,102.27,33400.0,97.1687,97.2636,97.0453,97.0643,33400.0
2015-01-12 11:05:00,102.28,102.35,102.1,102.12,58000.0,97.0738,97.1402,96.9029,96.9219,58000.0
2015-01-12 11:10:00,102.11,102.25,102.0,102.0,87300.0,96.9124,97.0453,96.808,96.808,87300.0
2015-01-12 11:15:00,102.01,102.14,102.0,102.14,52900.0,96.8175,96.9409,96.808,96.9409,52900.0
2015-01-12 11:20:00,102.12,102.24,102.02,102.13,42700.0,96.9219,97.0358,96.827,96.9314,42700.0
2015-01-12 11:25:00,102.11,102.17,102.0,102.11,36100.0,96.9124,96.9694,96.808,96.9124,36100.0
2015-01-12 11:30:00,102.1,102.14,101.75,101.8,82000.0,96.9029,96.9409,96.5708,96.6182,82000.0
2015-01-12 11:35:00,101.81,101.92,101.75,101.84,35400.0,96.6277,96.7321,96.5708,96.6562,35400.0
2015-01-12 11:40:00,101.85,101.85,101.75,101.81,37000.0,96.6657,96.6657,96.5708,96.6277,37000.0
2015-01-12 11:45:00,101.82,101.9,101.62,101.62,59800.0,96.6372,96.7131,96.4474,96.4474,59800.0
2015-01-12 11:50:00,101.65,101.77,101.65,101.69,46700.0,96.4758,96.5897,96.4758,96.5138,46700.0
2015-01-12 11:55:00,101.68,101.75,101.61,101.67,42200.0,96.5043,96.5708,96.4379,96.4948,42200.0
2015-01-12 12:00:00,101.64,101.77,101.64,101.74,37800.0,96.4664,96.5897,96.4664,96.5613,37800.0
2015-01-12 12:05:00,101.73,101.78,101.67,101.78,30100.0,96.5518,96.5992,96.4948,96.5992,30100.0
2015-01-12 12:10:00,101.75,101.79,101.62,101.78,37400.0,96.5708,96.6087,96.4474,96.5992,37400.0
2015-01-12 12:15:00,101.73,102.0,101.67,101.93,51600.0,96.5518,96.808,96.4948,96.7416,51600.0
2015-01-12 12:20:00,101.91,102.21,101.84,102.21,87400.0,96.7226,97.0073,96.6562,97.0073,87400.0
2015-01-12 12:25:00,102.21,102.25,102.01,102.07,24000.0,97.0073,97.0453,96.8175,96.8745,24000.0
2015-01-12 12:30:00,102.05,102.19,101.93,101.96,33700.0,96.8555,96.9884,96.7416,96.7701,33700.0
2015-01-12 12:35:00,101.98,102.04,101.88,101.92,35000.0,96.789,96.846,96.6941,96.7321,35000.0
2015-01-12 12:40:00,101.89,101.92,101.72,101.72,34900.0,96.7036,96.7321,96.5423,96.5423,34900.0
2015-01-12 12:45:00,101.73,101.79,101.68,101.75,35300.0,96.5518,96.6087,96.5043,96.5708,35300.0
2015-01-12 12:50:00,101.75,101.88,101.68,101.8,41900.0,96.5708,96.6941,96.5043,96.6182,41900.0
2015-01-12 12:55:00,101.81,101.81,101.7,101.74,33900.0,96.6277,96.6277,96.5233,96.5613,33900.0
2015-01-12 13:00:00,101.72,101.92,101.69,101.77,32800.0,96.5423,96.7321,96.5138,96.5897,32800.0
2015-01-12 13:05:00,101.74,101.76,101.58,101.64,61100.0,96.5613,96.5802,96.4094,96.4664,61100.0
2015-01-12 13:10:00,101.62,101.74,101.51,101.74,52600.0,96.4474,96.5613,96.343,96.5613,52600.0
2015-01-12 13:15:00,101.74,101.74,101.59,101.65,21900.0,96.5613,96.5613,96.4189,96.4758,21900.0
2015-01-12 13:20:00,101.64,101.66,101.51,101.53,49700.0,96.4664,96.4853,96.343,96.362,49700.0
2015-01-12 13:25:00,101.52,101.63,101.5,101.55,82300.0,96.3525,96.4569,96.3335,96.3809,82300.0
2015-01-12 13:30:00,101.54,101.6,101.51,101.57,20000.0,96.3714,96.4284,96.343,96.3999,20000.0
2015-01-12 13:35:00,101.6,101.73,101.56,101.66,31600.0,96.4284,96.5518,96.3904,96.4853,31600.0
2015-01-12 13:40:00,101.66,101.92,101.63,101.86,56100.0,96.4853,96.7321,96.4569,96.6752,56100.0
2015-01-12 13:45:00,101.89,102.0,101.88,101.96,80900.0,96.7036,96.808,96.6941,96.7701,80900.0
2015-01-12 13:50:00,101.95,102.09,101.95,102.05,68700.0,96.7606,96.8935,96.7606,96.8555,68700.0
2015-01-12 13:55:00,102.05,102.09,102.02,102.04,73500.0,96.8555,96.8935,96.827,96.846,73500.0
2015-01-12 14:00:00,102.04,102.1,101.88,101.91,57900.0,96.846,96.9029,96.6941,96.7226,57900.0
2015-01-12 14:05:00,101.89,101.98,101.87,101.89,74900.0,96.7036,96.789,96.6846,96.7036,74900.0
2015-01-12 14:10:00,101.89,102.03,101.86,101.95,62100.0,96.7036,96.8365,96.6752,96.7606,62100.0
2015-01-12 14:15:00,101.96,101.96,101.77,101.8,33100.0,96.7701,96.7701,96.5897,96.6182,33100.0
2015-01-12 14:20:00,101.77,101.8,101.7,101.74,51000.0,96.5897,96.6182,96.5233,96.5613,51000.0
2015-01-12 14:25:00,101.76,101.77,101.7,101.76,47000.0,96.5802,96.5897,96.5233,96.5802,47000.0
2015-01-12 14:30:00,101.77,101.77,101.6,101.7,89900.0,96.5897,96.5897,96.4284,96.5233,89900.0
2015-01-12 14:35:00,101.69,101.71,101.59,101.61,51800.0,96.5138,96.5328,96.4189,96.4379,51800.0
2015-01-12 14:40:00,101.61,101.65,101.59,101.63,54300.0,96.4379,96.4758,96.4189,96.4569,54300.0
2015-01-12 14:45:00,101.62,101.82,101.6,101.81,57100.0,96.4474,96.6372,96.4284,96.6277,57100.0
2015-01-12 14:50:00,101.81,101.81,101.72,101.75,58100.0,96.6277,96.6277,96.5423,96.5708,58100.0
2015-01-12 14:55:00,101.77,101.79,101.72,101.75,59200.0,96.5897,96.6087,96.5423,96.5708,59200.0
2015-01-12 15:00:00,101.75,101.77,101.57,101.63,102400.0,96.5708,96.5897,96.3999,96.4569,102400.0
2015-01-12 15:05:00,101.65,101.66,101.51,101.53,68800.0,96.4758,96.4853,96.343,96.362,68800.0
2015-01-12 15:10:00,101.53,101.65,101.5,101.6,57800.0,96.362,96.4758,96.3335,96.4284,57800.0
2015-01-12 15:15:00,101.57,101.78,101.55,101.78,82200.0,96.3999,96.5992,96.3809,96.5992,82200.0
2015-01-12 15:20:00,101.76,101.77,101.58,101.61,67300.0,96.5802,96.5897,96.4094,96.4379,67300.0
2015-01-12 15:25:00,101.62,101.72,101.6,101.68,60700.0,96.4474,96.5423,96.4284,96.5043,60700.0
2015-01-12 15:30:00,101.68,101.72,101.6,101.6,95900.0,96.5043,96.5423,96.4284,96.4284,95900.0
2015-01-12 15:35:00,101.6,101.64,101.5,101.55,105600.0,96.4284,96.4664,96.3335,96.3809,105600.0
2015-01-12 15:40:00,101.56,101.73,101.55,101.65,144500.0,96.3904,96.5518,96.3809,96.4758,144500.0
2015-01-12 15:45:00,101.66,101.83,101.58,101.76,185600.0,96.4853,96.6467,96.4094,96.5802,185600.0
2015-01-12 15:50:00,101.75,101.79,101.75,101.76,188600.0,96.5708,96.6087,96.5708,96.5802,188600.0
2015-01-12 15:55:00,101.75,101.77,101.62,101.65,324100.0,96.5708,96.5897,96.4474,96.4758,324100.0
2015-01-13 09:30:00,102.59,102.7,102.11,102.52,308000.0,97.368,97.4724,96.9124,97.3016,308000.0
2015-01-13 09:35:00,102.5,102.57,102.02,102.32,241000.0,97.2826,97.349,96.827,97.1117,241000.0
2015-01-13 09:40:00,102.3,102.48,102.11,102.14,113200.0,97.0928,97.2636,96.9124,96.9409,113200.0
2015-01-13 09:45:00,102.17,102.34,101.75,101.99,247400.0,96.9694,97.1307,96.5708,96.7985,247400.0
2015-01-13 09:50:00,101.99,102.09,101.67,101.91,267800.0,96.7985,96.8935,96.4948,96.7226,267800.0
2015-01-13 09:55:00,101.9,102.24,101.9,102.2,140000.0,96.7131,97.0358,96.7131,96.9979,140000.0
2015-01-13 10:00:00,102.22,102.35,102.1,102.26,151200.0,97.0168,97.1402,96.9029,97.0548,151200.0
2015-01-13 10:05:00,102.26,102.58,102.13,102.54,184500.0,97.0548,97.3585,96.9314,97.3205,184500.0
2015-01-13 10:10:00,102.53,102.75,102.46,102.5,196500.0,97.3111,97.5199,97.2446,97.2826,196500.0
2015-01-13 10:15:00,102.53,102.75,102.5,102.54,106600.0,97.3111,97.5199,97.2826,97.3205,106600.0
2015-01-13 10:20:00,102.52,102.56,102.3,102.5,105200.0,97.3016,97.3395,97.0928,97.2826,105200.0
2015-01-13 10:25:00,102.49,102.7,102.3,102.61,80400.0,97.2731,97.4724,97.0928,97.387,80400.0
2015-01-13 10:30:00,102.59,102.6,102.4,102.54,55400.0,97.368,97.3775,97.1877,97.3205,55400.0
2015-01-13 10:35:00,102.51,102.57,102.41,102.52,48200.0,97.2921,97.349,97.1972,97.3016,48200.0
2015-01-13 10:40:00,102.47,102.63,102.45,102.63,56700.0,97.2541,97.406,97.2351,97.406,56700.0
2015-01-13 10:45:00,102.6,102.68,102.57,102.65,45200.0,97.3775,97.4534,97.349,97.4249,45200.0
2015-01-13 10:50:00,102.65,102.85,102.62,102.82,178900.0,97.4249,97.6148,97.3965,97.5863,178900.0
2015-01-13 10:55:00,102.82,102.84,102.6,102.61,85600.0,97.5863,97.6053,97.3775,97.387,85600.0
2015-01-13 11:00:00,102.63,102.67,102.42,102.52,90500.0,97.406,97.4439,97.2067,97.3016,90500.0
2015-01-13 11:05:00,102.53,102.62,102.46,102.47,36500.0,97.3111,97.3965,97.2446,97.2541,36500.0
2015-01-13 11:10:00,102.47,102.57,102.35,102.35,47600.0,97.2541,97.349,97.1402,97.1402,47600.0
2015-01-13 11:15:00,102.36,102.5,102.3,102.44,59300.0,97.1497,97.2826,97.0928,97.2256,59300.0
2015-01-13 11:20:00,102.45,102.58,102.17,102.26,87600.0,97.2351,97.3585,96.9694,97.0548,87600.0
2015-01-13 11:25:00,102.23,102.38,102.21,102.38,48200.0,97.0263,97.1687,97.0073,97.1687,48200.0
2015-01-13 11:30:00,102.38,102.48,102.35,102.44,53400.0,97.1687,97.2636,97.1402,97.2256,53400.0
2015-01-13 11:35:00,102.47,102.48,102.29,102.38,27300.0,97.2541,97.2636,97.0833,97.1687,27300.0
2015-01-13 11:40:00,102.4,102.43,102.22,102.34,32000.0,97.1877,97.2161,97.0168,97.1307,32000.0
2015-01-13 11:45:00,102.3,102.36,102.2,102.34,26900.0,97.0928,97.1497,96.9979,97.1307,26900.0
2015-01-13 11:50:00,102.32,102.35,102.1,102.12,36400.0,97.1117,97.1402,96.9029,96.9219,36400.0
2015-01-13 11:55:00,102.12,102.16,102.05,102.15,41600.0,96.9219,96.9599,96.8555,96.9504,41600.0
2015-01-13 12:00:00,102.17,102.19,102.0,102.02,31900.0,96.9694,96.9884,96.808,96.827,31900.0
2015-01-13 12:05:00,102.02,102.07,102.0,102.05,38500.0,96.827,96.8745,96.808,96.8555,38500.0
2015-01-13 12:10:00,102.03,102.07,101.9,102.02,96900.0,96.8365,96.8745,96.7131,96.827,96900.0
2015-01-13 12:15:00,102.03,102.05,101.88,101.97,63600.0,96.8365,96.8555,96.6941,96.7796,63600.0
2015-01-13 12:20:00,101.97,102.01,101.81,101.91,56500.0,96.7796,96.8175,96.6277,96.7226,56500.0
2015-01-13 12:25:00,101.91,101.91,101.74,101.76,87400.0,96.7226,96.7226,96.5613,96.5802,87400.0
2015-01-13 12:30:00,101.76,101.84,101.73,101.79,61800.0,96.5802,96.6562,96.5518,96.6087,61800.0
2015-01-13 12:35:00,101.8,101.85,101.75,101.83,36700.0,96.6182,96.6657,96.5708,96.6467,36700.0
2015-01-13 12:40:00,101.8,101.85,101.75,101.81,43700.0,96.6182,96.6657,96.5708,96.6277,43700.0
2015-01-13 12:45:00,101.79,101.94,101.79,101.9,46200.0,96.6087,96.7511,96.6087,96.7131,46200.0
2015-01-13 12:50:00,101.92,101.99,101.81,101.82,29200.0,96.7321,96.7985,96.6277,96.6372,29200.0
2015-01-13 12:55:00,101.81,101.87,101.77,101.82,46100.0,96.6277,96.6846,96.5897,96.6372,46100.0
2015-01-13 13:00:00,101.87,102.0,101.83,101.96,40600.0,96.6846,96.808,96.6467,96.7701,40600.0
2015-01-13 13:05:00,101.96,101.98,101.8,101.8,27100.0,96.7701,96.789,96.6182,96.6182,27100.0
2015-01-13 13:10:00,101.82,101.88,101.75,101.79,63900.0,96.6372,96.6941,96.5708,96.6087,63900.0
2015-01-13 13:15:00,101.8,101.84,101.75,101.78,37100.0,96.6182,96.6562,96.5708,96.5992,37100.0
2015-01-13 13:20:00,101.77,101.79,101.57,101.66,126000.0,96.5897,96.6087,96.3999,96.4853,126000.0
2015-01-13 13:25:00,101.63,101.72,101.4,101.46,152100.0,96.4569,96.5423,96.2386,96.2955,152100.0
2015-01-13 13:30:00,101.45,101.49,101.02,101.27,252000.0,96.286,96.324,95.8779,96.1152,252000.0
2015-01-13 13:35:00,101.26,101.38,101.16,101.2,113400.0,96.1057,96.2196,96.0108,96.0488,113400.0
2015-01-13 13:40:00,101.2,101.43,101.05,101.07,179900.0,96.0488,96.267,95.9064,95.9254,179900.0
2015-01-13 13:45:00,101.07,101.29,101.04,101.05,107000.0,95.9254,96.1342,95.8969,95.9064,107000.0
2015-01-13 13:50:00,101.09,101.09,100.46,100.47,488900.0,95.9444,95.9444,95.3464,95.3559,488900.0
2015-01-13 13:55:00,100.55,100.94,100.3,100.82,303300.0,95.4318,95.802,95.1946,95.6881,303300.0
2015-01-13 14:00:00,100.81,100.93,100.7,100.77,125800.0,95.6786,95.7925,95.5742,95.6406,125800.0
2015-01-13 14:05:00,100.81,100.87,100.33,100.37,153400.0,95.6786,95.7356,95.223,95.261,153400.0
2015-01-13 14:10:00,100.38,100.48,100.15,100.23,191400.0,95.2705,95.3654,95.0522,95.1281,191400.0
2015-01-13 14:15:00,100.21,100.72,100.01,100.45,365200.0,95.1091,95.5932,94.9193,95.3369,365200.0
2015-01-13 14:20:00,100.45,100.69,100.37,100.62,154600.0,95.3369,95.5647,95.261,95.4983,154600.0
2015-01-13 14:25:00,100.61,100.88,100.59,100.84,127900.0,95.4888,95.745,95.4698,95.7071,127900.0
2015-01-13 14:30:00,100.84,101.27,100.82,101.1,192300.0,95.7071,96.1152,95.6881,95.9538,192300.0
2015-01-13 14:35:00,101.07,101.44,101.02,101.28,138600.0,95.9254,96.2765,95.8779,96.1247,138600.0
2015-01-13 14:40:00,101.28,101.33,101.01,101.28,143100.0,96.1247,96.1721,95.8684,96.1247,143100.0
2015-01-13 14:45:00,101.28,101.42,101.02,101.04,116200.0,96.1247,96.2576,95.8779,95.8969,116200.0
2015-01-13 14:50:00,101.07,101.3,101.0,101.0,74800.0,95.9254,96.1437,95.8589,95.8589,74800.0
2015-01-13 14:55:00,101.0,101.0,100.73,100.75,69900.0,95.8589,95.8589,95.6027,95.6217,69900.0
2015-01-13 15:00:00,100.74,100.82,100.57,100.65,137000.0,95.6122,95.6881,95.4508,95.5267,137000.0
2015-01-13 15:05:00,100.64,100.72,100.55,100.62,113200.0,95.5173,95.5932,95.4318,95.4983,113200.0
2015-01-13 15:10:00,100.62,100.84,100.61,100.81,145900.0,95.4983,95.7071,95.4888,95.6786,145900.0
2015-01-13 15:15:00,100.81,100.88,100.71,100.76,114200.0,95.6786,95.745,95.5837,95.6311,114200.0
2015-01-13 15:20:00,100.76,100.82,100.67,100.78,136400.0,95.6311,95.6881,95.5457,95.6501,136400.0
2015-01-13 15:25:00,100.78,100.78,100.32,100.33,153500.0,95.6501,95.6501,95.2135,95.223,153500.0
2015-01-13 15:30:00,100.35,100.77,100.27,100.71,254800.0,95.242,95.6406,95.1661,95.5837,254800.0
2015-01-13 15:35:00,100.71,100.95,100.67,100.91,185200.0,95.5837,95.8115,95.5457,95.7735,185200.0
2015-01-13 15:40:00,100.92,101.0,100.77,100.8,170600.0,95.783,95.8589,95.6406,95.6691,170600.0
2015-01-13 15:45:00,100.8,100.82,100.75,100.76,248000.0,95.6691,95.6881,95.6217,95.6311,248000.0
2015-01-13 15:50:00,100.77,100.8,100.41,100.77,362600.0,95.6406,95.6691,95.299,95.6406,362600.0
2015-01-13 15:55:00,100.78,100.81,100.65,100.72,373000.0,95.6501,95.6786,95.5267,95.5932,373000.0
2015-01-14 09:30:00,99.27,99.74,98.75,99.47,1631200.0,94.217,94.6631,93.7235,94.4068,1631200.0
2015-01-14 09:35:00,99.47,99.7,98.94,98.98,482900.0,94.4068,94.6251,93.9038,93.9418,482900.0
2015-01-14 09:40:00,99.04,99.6,98.82,98.84,481800.0,93.9987,94.5302,93.7899,93.8089,481800.0
2015-01-14 09:45:00,98.82,98.88,98.06,98.85,858100.0,93.7899,93.8468,93.0686,93.8184,858100.0
2015-01-14 09:50:00,98.84,99.17,98.78,99.12,429900.0,93.8089,94.1221,93.7519,94.0746,429900.0
2015-01-14 09:55:00,99.13,99.35,99.01,99.27,373500.0,94.0841,94.2929,93.9702,94.217,373500.0
2015-01-14 10:00:00,99.26,99.38,99.01,99.25,239300.0,94.2075,94.3214,93.9702,94.198,239300.0
2015-01-14 10:05:00,99.25,99.9,99.21,99.74,357900.0,94.198,94.8149,94.16,94.6631,357900.0
2015-01-14 10:10:00,99.75,100.18,99.62,99.64,560900.0,94.6726,95.0807,94.5492,94.5682,560900.0
2015-01-14 10:15:00,99.64,99.87,99.5,99.51,204800.0,94.5682,94.7865,94.4353,94.4448,204800.0
2015-01-14 10:20:00,99.51,99.7,99.39,99.54,152800.0,94.4448,94.6251,94.3309,94.4732,152800.0
2015-01-14 10:25:00,99.54,99.57,99.21,99.21,320900.0,94.4732,94.5017,94.16,94.16,320900.0
2015-01-14 10:30:00,99.21,99.4,99.01,99.3,365800.0,94.16,94.3404,93.9702,94.2455,365800.0
2015-01-14 10:35:00,99.29,99.46,99.0,99.02,183500.0,94.236,94.3973,93.9607,93.9797,183500.0
2015-01-14 10:40:00,99.01,99.3,99.0,99.29,114600.0,93.9702,94.2455,93.9607,94.236,114600.0
2015-01-14 10:45:00,99.28,99.35,99.03,99.07,74500.0,94.2265,94.2929,93.9892,94.0272,74500.0
2015-01-14 10:50:00,99.07,99.7,99.06,99.4,220300.0,94.0272,94.6251,94.0177,94.3404,220300.0
2015-01-14 10:55:00,99.4,99.61,99.28,99.53,103000.0,94.3404,94.5397,94.2265,94.4638,103000.0
2015-01-14 11:00:00,99.55,99.57,99.18,99.25,82200.0,94.4827,94.5017,94.1316,94.198,82200.0
2015-01-14 11:05:00,99.24,99.27,98.97,99.05,169200.0,94.1885,94.217,93.9323,94.0082,169200.0
2015-01-14 11:10:00,99.04,99.2,98.87,98.89,111600.0,93.9987,94.1506,93.8374,93.8563,111600.0
2015-01-14 11:15:00,98.89,99.1,98.86,98.91,89600.0,93.8563,94.0556,93.8279,93.8753,89600.0
2015-01-14 11:20:00,98.9,99.15,98.68,98.75,176900.0,93.8658,94.1031,93.657,93.7235,176900.0
2015-01-14 11:25:00,98.75,98.79,98.41,98.6,395800.0,93.7235,93.7614,93.4008,93.5811,395800.0
2015-01-14 11:30:00,98.55,98.87,98.55,98.78,144100.0,93.5336,93.8374,93.5336,93.7519,144100.0
2015-01-14 11:35:00,98.8,98.9,98.59,98.78,300900.0,93.7709,93.8658,93.5716,93.7519,300900.0
2015-01-14 11:40:00,98.81,98.88,98.65,98.8,170100.0,93.7804,93.8468,93.6286,93.7709,170100.0
2015-01-14 11:45:00,98.8,99.0,98.72,98.75,131600.0,93.7709,93.9607,93.695,93.7235,131600.0
2015-01-14 11:50:00,98.76,98.85,98.61,98.75,99900.0,93.733,93.8184,93.5906,93.7235,99900.0
2015-01-14 11:55:00,98.75,98.77,98.56,98.6,148900.0,93.7235,93.7424,93.5431,93.5811,148900.0
2015-01-14 12:00:00,98.63,98.7,98.57,98.68,96500.0,93.6096,93.676,93.5526,93.657,96500.0
2015-01-14 12:05:00,98.69,98.69,98.5,98.57,86500.0,93.6665,93.6665,93.4862,93.5526,86500.0
2015-01-14 12:10:00,98.55,98.57,98.37,98.4,167500.0,93.5336,93.5526,93.3628,93.3913,167500.0
2015-01-14 12:15:00,98.4,98.45,98.26,98.38,153400.0,93.3913,93.4387,93.2584,93.3723,153400.0
2015-01-14 12:20:00,98.4,98.49,98.3,98.34,103400.0,93.3913,93.4767,93.2964,93.3343,103400.0
2015-01-14 12:25:00,98.38,98.42,98.27,98.28,85000.0,93.3723,93.4103,93.2679,93.2774,85000.0
2015-01-14 12:30:00,98.27,98.39,98.1,98.23,159300.0,93.2679,93.3818,93.1065,93.2299,159300.0
2015-01-14 12:35:00,98.21,98.43,98.16,98.37,108200.0,93.2109,93.4198,93.1635,93.3628,108200.0
2015-01-14 12:40:00,98.39,98.53,98.36,98.36,75200.0,93.3818,93.5147,93.3533,93.3533,75200.0
2015-01-14 12:45:00,98.37,98.53,98.34,98.43,101500.0,93.3628,93.5147,93.3343,93.4198,101500.0
2015-01-14 12:50:00,98.42,98.5,98.4,98.45,70500.0,93.4103,93.4862,93.3913,93.4387,70500.0
2015-01-14 12:55:00,98.44,98.5,98.34,98.4,116100.0,93.4292,93.4862,93.3343,93.3913,116100.0
2015-01-14 13:00:00,98.4,98.48,98.29,98.44,105300.0,93.3913,93.4672,93.2869,93.4292,105300.0
2015-01-14 13:05:00,98.44,98.55,98.43,98.52,227700.0,93.4292,93.5336,93.4198,93.5052,227700.0
2015-01-14 13:10:00,98.53,98.62,98.5,98.52,77600.0,93.5147,93.6001,93.4862,93.5052,77600.0
2015-01-14 13:15:00,98.52,98.82,98.52,98.78,96100.0,93.5052,93.7899,93.5052,93.7519,96100.0
2015-01-14 13:20:00,98.78,98.79,98.63,98.71,75500.0,93.7519,93.7614,93.6096,93.6855,75500.0
2015-01-14 13:25:00,98.7,98.77,98.63,98.7,99500.0,93.676,93.7424,93.6096,93.676,99500.0
2015-01-14 13:30:00,98.73,98.73,98.55,98.65,90800.0,93.7045,93.7045,93.5336,93.6286,90800.0
2015-01-14 13:35:00,98.65,98.68,98.51,98.54,78300.0,93.6286,93.657,93.4957,93.5242,78300.0
2015-01-14 13:40:00,98.51,98.55,98.17,98.2,223700.0,93.4957,93.5336,93.173,93.2015,223700.0
2015-01-14 13:45:00,98.2,98.49,98.11,98.48,139500.0,93.2015,93.4767,93.116,93.4672,139500.0
2015-01-14 13:50:00,98.47,98.48,98.22,98.33,85100.0,93.4577,93.4672,93.2204,93.3248,85100.0
2015-01-14 13:55:00,98.34,98.34,98.1,98.16,140200.0,93.3343,93.3343,93.1065,93.1635,140200.0
2015-01-14 14:00:00,98.16,98.35,98.14,98.28,155000.0,93.1635,93.3438,93.1445,93.2774,155000.0
2015-01-14 14:05:00,98.28,98.35,98.15,98.21,105700.0,93.2774,93.3438,93.154,93.2109,105700.0
2015-01-14 14:10:00,98.2,98.78,98.18,98.78,215400.0,93.2015,93.7519,93.1825,93.7519,215400.0
2015-01-14 14:15:00,98.78,99.08,98.69,99.07,186700.0,93.7519,94.0367,93.6665,94.0272,186700.0
2015-01-14 14:20:00,99.07,99.15,99.0,99.07,209600.0,94.0272,94.1031,93.9607,94.0272,209600.0
2015-01-14 14:25:00,99.07,99.26,99.0,99.24,258000.0,94.0272,94.2075,93.9607,94.1885,258000.0
2015-01-14 14:30:00,99.23,99.44,99.23,99.31,196600.0,94.179,94.3783,94.179,94.255,196600.0
2015-01-14 14:35:00,99.33,99.42,99.12,99.38,193800.0,94.2739,94.3594,94.0746,94.3214,193800.0
2015-01-14 14:40:00,99.39,99.54,99.33,99.38,133400.0,94.3309,94.4732,94.2739,94.3214,133400.0
2015-01-14 14:45:00,99.4,99.41,99.2,99.2,118500.0,94.3404,94.3499,94.1506,94.1506,118500.0
2015-01-14 14:50:00,99.2,99.2,98.88,98.92,133600.0,94.1506,94.1506,93.8468,93.8848,133600.0
2015-01-14 14:55:00,98.97,99.2,98.92,99.03,52900.0,93.9323,94.1506,93.8848,93.9892,52900.0
2015-01-14 15:00:00,99.01,99.24,99.0,99.08,68600.0,93.9702,94.1885,93.9607,94.0367,68600.0
2015-01-14 15:05:00,99.12,99.27,99.02,99.07,81700.0,94.0746,94.217,93.9797,94.0272,81700.0
2015-01-14 15:10:00,99.08,99.11,98.9,99.11,83300.0,94.0367,94.0651,93.8658,94.0651,83300.0
2015-01-14 15:15:00,99.09,99.69,99.07,99.48,229600.0,94.0462,94.6156,94.0272,94.4163,229600.0
2015-01-14 15:20:00,99.48,99.69,99.4,99.52,104800.0,94.4163,94.6156,94.3404,94.4543,104800.0
2015-01-14 15:25:00,99.52,99.58,99.3,99.51,57300.0,94.4543,94.5112,94.2455,94.4448,57300.0
2015-01-14 15:30:00,99.5,99.57,99.2,99.24,91600.0,94.4353,94.5017,94.1506,94.1885,91600.0
2015-01-14 15:35:00,99.24,99.4,99.2,99.35,118600.0,94.1885,94.3404,94.1506,94.2929,118600.0
2015-01-14 15:40:00,99.34,99.6,99.32,99.5,115000.0,94.2834,94.5302,94.2644,94.4353,115000.0
2015-01-14 15:45:00,99.52,99.71,99.43,99.56,221900.0,94.4543,94.6346,94.3688,94.4922,221900.0
2015-01-14 15:50:00,99.56,99.66,99.45,99.53,161100.0,94.4922,94.5871,94.3878,94.4638,161100.0
2015-01-14 15:55:00,99.54,99.63,99.5,99.53,272000.0,94.4732,94.5587,94.4353,94.4638,272000.0
2015-01-15 09:30:00,99.6,100.14,99.2,99.24,498900.0,94.5302,95.0427,94.1506,94.1885,498900.0
2015-01-15 09:35:00,99.21,99.57,98.58,98.59,305400.0,94.16,94.5017,93.5621,93.5716,305400.0
2015-01-15 09:40:00,98.62,98.99,98.6,98.64,238200.0,93.6001,93.9512,93.5811,93.6191,238200.0
2015-01-15 09:45:00,98.6,98.75,98.36,98.42,251000.0,93.5811,93.7235,93.3533,93.4103,251000.0
2015-01-15 09:50:00,98.41,98.95,98.41,98.64,236500.0,93.4008,93.9133,93.4008,93.6191,236500.0
2015-01-15 09:55:00,98.56,98.72,98.4,98.5,86300.0,93.5431,93.695,93.3913,93.4862,86300.0
2015-01-15 10:00:00,98.5,98.5,98.11,98.2,306800.0,93.4862,93.4862,93.116,93.2015,306800.0
2015-01-15 10:05:00,98.21,98.5,98.16,98.31,150000.0,93.2109,93.4862,93.1635,93.3059,150000.0
2015-01-15 10:10:00,98.29,98.49,98.15,98.35,165500.0,93.2869,93.4767,93.154,93.3438,165500.0
2015-01-15 10:15:00,98.35,98.68,98.29,98.63,190100.0,93.3438,93.657,93.2869,93.6096,190100.0
2015-01-15 10:20:00,98.6,98.6,98.34,98.47,194700.0,93.5811,93.5811,93.3343,93.4577,194700.0
2015-01-15 10:25:00,98.47,98.59,98.4,98.5,212100.0,93.4577,93.5716,93.3913,93.4862,212100.0
2015-01-15 10:30:00,98.5,98.64,98.33,98.38,173400.0,93.4862,93.6191,93.3248,93.3723,173400.0
2015-01-15 10:35:00,98.38,98.53,98.3,98.44,161400.0,93.3723,93.5147,93.2964,93.4292,161400.0
2015-01-15 10:40:00,98.44,98.45,98.21,98.24,111200.0,93.4292,93.4387,93.2109,93.2394,111200.0
2015-01-15 10:45:00,98.22,98.38,98.19,98.3,131200.0,93.2204,93.3723,93.192,93.2964,131200.0
2015-01-15 10:50:00,98.31,98.36,98.16,98.22,139000.0,93.3059,93.3533,93.1635,93.2204,139000.0
2015-01-15 10:55:00,98.22,98.23,98.1,98.16,264500.0,93.2204,93.2299,93.1065,93.1635,264500.0
2015-01-15 11:00:00,98.16,98.19,98.06,98.15,161500.0,93.1635,93.192,93.0686,93.154,161500.0
2015-01-15 11:05:00,98.14,98.14,97.83,97.99,565700.0,93.1445,93.1445,92.8503,93.0021,565700.0
2015-01-15 11:10:00,97.99,98.09,97.75,97.82,297100.0,93.0021,93.0971,92.7744,92.8408,297100.0
2015-01-15 11:15:00,97.83,97.91,97.5,97.55,267800.0,92.8503,92.9262,92.5371,92.5845,267800.0
2015-01-15 11:20:00,97.54,97.65,97.2,97.24,346200.0,92.5751,92.6795,92.2524,92.2903,346200.0
2015-01-15 11:25:00,97.23,97.31,97.11,97.14,346300.0,92.2808,92.3568,92.1669,92.1954,346300.0
2015-01-15 11:30:00,97.17,97.55,97.07,97.5,305100.0,92.2239,92.5845,92.129,92.5371,305100.0
2015-01-15 11:35:00,97.52,97.61,97.37,97.54,164900.0,92.5561,92.6415,92.4137,92.5751,164900.0
2015-01-15 11:40:00,97.56,97.75,97.4,97.7,164100.0,92.594,92.7744,92.4422,92.7269,164100.0
2015-01-15 11:45:00,97.7,97.9,97.62,97.85,121700.0,92.7269,92.9167,92.651,92.8693,121700.0
2015-01-15 11:50:00,97.85,97.91,97.5,97.82,159700.0,92.8693,92.9262,92.5371,92.8408,159700.0
2015-01-15 11:55:00,97.82,97.85,97.61,97.68,109100.0,92.8408,92.8693,92.6415,92.7079,109100.0
2015-01-15 12:00:00,97.65,97.8,97.5,97.54,127500.0,92.6795,92.8218,92.5371,92.5751,127500.0
2015-01-15 12:05:00,97.53,97.84,97.5,97.82,152600.0,92.5656,92.8598,92.5371,92.8408,152600.0
2015-01-15 12:10:00,97.83,98.03,97.77,97.96,255300.0,92.8503,93.0401,92.7933,92.9737,255300.0
2015-01-15 12:15:00,97.95,98.0,97.9,97.9,179700.0,92.9642,93.0116,92.9167,92.9167,179700.0
2015-01-15 12:20:00,97.9,98.12,97.85,97.99,232200.0,92.9167,93.1255,92.8693,93.0021,232200.0
2015-01-15 12:25:00,97.98,98.17,97.81,97.84,126800.0,92.9927,93.173,92.8313,92.8598,126800.0
2015-01-15 12:30:00,97.85,97.9,97.69,97.7,85800.0,92.8693,92.9167,92.7174,92.7269,85800.0
2015-01-15 12:35:00,97.69,97.73,97.3,97.5,136900.0,92.7174,92.7554,92.3473,92.5371,136900.0
2015-01-15 12:40:00,97.5,97.51,97.21,97.23,132600.0,92.5371,92.5466,92.2619,92.2808,132600.0
2015-01-15 12:45:00,97.22,97.23,96.83,96.96,563400.0,92.2713,92.2808,91.9012,92.0246,563400.0
2015-01-15 12:50:00,96.96,97.32,96.91,97.27,141600.0,92.0246,92.3663,91.9771,92.3188,141600.0
2015-01-15 12:55:00,97.26,97.48,97.21,97.35,157300.0,92.3093,92.5181,92.2619,92.3947,157300.0
2015-01-15 13:00:00,97.36,97.39,97.16,97.27,116500.0,92.4042,92.4327,92.2144,92.3188,116500.0
2015-01-15 13:05:00,97.26,97.45,97.23,97.35,105200.0,92.3093,92.4896,92.2808,92.3947,105200.0
2015-01-15 13:10:00,97.35,97.43,97.27,97.31,64400.0,92.3947,92.4707,92.3188,92.3568,64400.0
2015-01-15 13:15:00,97.28,97.35,97.18,97.22,92800.0,92.3283,92.3947,92.2334,92.2713,92800.0
2015-01-15 13:20:00,97.22,97.26,97.05,97.12,118800.0,92.2713,92.3093,92.11,92.1764,118800.0
2015-01-15 13:25:00,97.13,97.16,96.88,96.88,117400.0,92.1859,92.2144,91.9486,91.9486,117400.0
2015-01-15 13:30:00,96.88,97.07,96.83,96.97,138100.0,91.9486,92.129,91.9012,92.0341,138100.0
2015-01-15 13:35:00,96.94,96.95,96.77,96.85,144500.0,92.0056,92.0151,91.8442,91.9202,144500.0
2015-01-15 13:40:00,96.84,96.97,96.8,96.83,69500.0,91.9107,92.0341,91.8727,91.9012,69500.0
2015-01-15 13:45:00,96.86,97.07,96.82,97.0,101300.0,91.9297,92.129,91.8917,92.0625,101300.0
2015-01-15 13:50:00,97.0,97.14,96.95,97.11,78200.0,92.0625,92.1954,92.0151,92.1669,78200.0
2015-01-15 13:55:00,97.09,97.1,96.91,96.94,122900.0,92.148,92.1574,91.9771,92.0056,122900.0
2015-01-15 14:00:00,96.93,97.01,96.9,96.97,53800.0,91.9961,92.072,91.9676,92.0341,53800.0
2015-01-15 14:05:00,96.96,96.98,96.78,96.85,133000.0,92.0246,92.0436,91.8537,91.9202,133000.0
2015-01-15 14:10:00,96.83,96.9,96.65,96.66,201800.0,91.9012,91.9676,91.7304,91.7398,201800.0
2015-01-15 14:15:00,96.65,96.8,96.56,96.68,190700.0,91.7304,91.8727,91.6449,91.7588,190700.0
2015-01-15 14:20:00,96.66,96.68,96.33,96.41,233300.0,91.7398,91.7588,91.4266,91.5026,233300.0
2015-01-15 14:25:00,96.43,96.48,96.15,96.17,226500.0,91.5216,91.569,91.2558,91.2748,226500.0
2015-01-15 14:30:00,96.19,96.43,96.02,96.28,324500.0,91.2938,91.5216,91.1324,91.3792,324500.0
2015-01-15 14:35:00,96.28,96.47,96.15,96.39,192500.0,91.3792,91.5595,91.2558,91.4836,192500.0
2015-01-15 14:40:00,96.4,96.48,96.26,96.27,110600.0,91.4931,91.569,91.3602,91.3697,110600.0
2015-01-15 14:45:00,96.27,96.34,96.08,96.32,158200.0,91.3697,91.4361,91.1894,91.4172,158200.0
2015-01-15 14:50:00,96.3,96.79,96.14,96.74,308200.0,91.3982,91.8632,91.2463,91.8158,308200.0
2015-01-15 14:55:00,96.74,97.2,96.73,97.11,321800.0,91.8158,92.2524,91.8063,92.1669,321800.0
2015-01-15 15:00:00,97.1,97.14,96.84,96.96,175700.0,92.1574,92.1954,91.9107,92.0246,175700.0
2015-01-15 15:05:00,96.96,97.07,96.88,97.0,124800.0,92.0246,92.129,91.9486,92.0625,124800.0
2015-01-15 15:10:00,97.0,97.01,96.69,96.83,190000.0,92.0625,92.072,91.7683,91.9012,190000.0
2015-01-15 15:15:00,96.82,96.99,96.8,96.95,137300.0,91.8917,92.053,91.8727,92.0151,137300.0
2015-01-15 15:20:00,96.99,96.99,96.72,96.8,137700.0,92.053,92.053,91.7968,91.8727,137700.0
2015-01-15 15:25:00,96.79,96.98,96.75,96.78,110300.0,91.8632,92.0436,91.8253,91.8537,110300.0
2015-01-15 15:30:00,96.8,96.85,96.68,96.68,125900.0,91.8727,91.9202,91.7588,91.7588,125900.0
2015-01-15 15:35:00,96.68,96.74,96.41,96.49,204000.0,91.7588,91.8158,91.5026,91.5785,204000.0
2015-01-15 15:40:00,96.49,96.7,96.37,96.38,258700.0,91.5785,91.7778,91.4646,91.4741,258700.0
2015-01-15 15:45:00,96.4,96.55,96.35,96.36,299200.0,91.4931,91.6354,91.4456,91.4551,299200.0
2015-01-15 15:50:00,96.36,96.37,96.14,96.16,373400.0,91.4551,91.4646,91.2463,91.2653,373400.0
2015-01-15 15:55:00,96.16,96.35,96.14,96.28,536200.0,91.2653,91.4456,91.2463,91.3792,536200.0
2015-01-16 09:30:00,96.09,97.09,95.97,97.01,866400.0,91.1989,92.148,91.085,92.072,866400.0
2015-01-16 09:35:00,97.0,97.63,96.84,97.63,669900.0,92.0625,92.6605,91.9107,92.6605,669900.0
2015-01-16 09:40:00,97.59,97.8,97.15,97.55,440100.0,92.6225,92.8218,92.2049,92.5845,440100.0
2015-01-16 09:45:00,97.55,97.61,96.85,96.93,437400.0,92.5845,92.6415,91.9202,91.9961,437400.0
2015-01-16 09:50:00,96.91,97.06,96.35,96.59,337900.0,91.9771,92.1195,91.4456,91.6734,337900.0
2015-01-16 09:55:00,96.52,96.7,95.52,95.69,655700.0,91.607,91.7778,90.6579,90.8192,655700.0
2015-01-16 10:00:00,95.7,96.6,95.69,96.16,411500.0,90.8287,91.6829,90.8192,91.2653,411500.0
2015-01-16 10:05:00,96.15,96.23,95.6,95.9,269300.0,91.2558,91.3317,90.7338,91.0185,269300.0
2015-01-16 10:10:00,95.93,96.16,95.75,95.98,285700.0,91.047,91.2653,90.8762,91.0945,285700.0
2015-01-16 10:15:00,95.89,96.25,95.81,96.23,236000.0,91.009,91.3507,90.9331,91.3317,236000.0
2015-01-16 10:20:00,96.24,96.37,96.02,96.34,203600.0,91.3412,91.4646,91.1324,91.4361,203600.0
2015-01-16 10:25:00,96.34,96.75,96.31,96.7,204400.0,91.4361,91.8253,91.4077,91.7778,204400.0
2015-01-16 10:30:00,96.71,96.99,96.68,96.97,172400.0,91.7873,92.053,91.7588,92.0341,172400.0
2015-01-16 10:35:00,96.98,97.03,96.55,96.72,236500.0,92.0436,92.091,91.6354,91.7968,236500.0
2015-01-16 10:40:00,96.72,96.8,96.51,96.66,115700.0,91.7968,91.8727,91.5975,91.7398,115700.0
2015-01-16 10:45:00,96.68,96.88,96.56,96.58,107900.0,91.7588,91.9486,91.6449,91.6639,107900.0
2015-01-16 10:50:00,96.56,96.59,96.15,96.43,216300.0,91.6449,91.6734,91.2558,91.5216,216300.0
2015-01-16 10:55:00,96.43,96.68,96.41,96.53,94500.0,91.5216,91.7588,91.5026,91.6165,94500.0
2015-01-16 11:00:00,96.54,96.99,96.46,96.81,162500.0,91.626,92.053,91.55,91.8822,162500.0
2015-01-16 11:05:00,96.82,96.84,96.53,96.7,110900.0,91.8917,91.9107,91.6165,91.7778,110900.0
2015-01-16 11:10:00,96.69,96.71,96.5,96.65,112500.0,91.7683,91.7873,91.588,91.7304,112500.0
2015-01-16 11:15:00,96.65,97.0,96.65,96.9,141800.0,91.7304,92.0625,91.7304,91.9676,141800.0
2015-01-16 11:20:00,96.89,96.94,96.68,96.84,60300.0,91.9581,92.0056,91.7588,91.9107,60300.0
2015-01-16 11:25:00,96.84,96.85,96.57,96.7,84000.0,91.9107,91.9202,91.6544,91.7778,84000.0
2015-01-16 11:30:00,96.72,96.88,96.72,96.75,72000.0,91.7968,91.9486,91.7968,91.8253,72000.0
2015-01-16 11:35:00,96.72,96.85,96.68,96.85,75600.0,91.7968,91.9202,91.7588,91.9202,75600.0
2015-01-16 11:40:00,96.85,96.9,96.7,96.83,54200.0,91.9202,91.9676,91.7778,91.9012,54200.0
2015-01-16 11:45:00,96.87,96.88,96.72,96.76,61700.0,91.9392,91.9486,91.7968,91.8348,61700.0
2015-01-16 11:50:00,96.74,96.78,96.6,96.63,62600.0,91.8158,91.8537,91.6829,91.7114,62600.0
2015-01-16 11:55:00,96.6,96.61,96.31,96.34,146000.0,91.6829,91.6924,91.4077,91.4361,146000.0
2015-01-16 12:00:00,96.35,96.44,96.21,96.36,106000.0,91.4456,91.531,91.3128,91.4551,106000.0
2015-01-16 12:05:00,96.35,96.4,96.1,96.14,145900.0,91.4456,91.4931,91.2084,91.2463,145900.0
2015-01-16 12:10:00,96.15,96.28,96.11,96.26,108700.0,91.2558,91.3792,91.2178,91.3602,108700.0
2015-01-16 12:15:00,96.26,96.41,96.22,96.26,83000.0,91.3602,91.5026,91.3222,91.3602,83000.0
2015-01-16 12:20:00,96.25,96.3,96.13,96.22,94800.0,91.3507,91.3982,91.2368,91.3222,94800.0
2015-01-16 12:25:00,96.23,96.29,96.13,96.2,64900.0,91.3317,91.3887,91.2368,91.3033,64900.0
2015-01-16 12:30:00,96.2,96.26,96.11,96.18,70300.0,91.3033,91.3602,91.2178,91.2843,70300.0
2015-01-16 12:35:00,96.16,96.25,96.05,96.22,75200.0,91.2653,91.3507,91.1609,91.3222,75200.0
2015-01-16 12:40:00,96.24,96.25,96.11,96.2,60800.0,91.3412,91.3507,91.2178,91.3033,60800.0
2015-01-16 12:45:00,96.18,96.41,96.11,96.26,106400.0,91.2843,91.5026,91.2178,91.3602,106400.0
2015-01-16 12:50:00,96.26,96.66,96.26,96.56,195300.0,91.3602,91.7398,91.3602,91.6449,195300.0
2015-01-16 12:55:00,96.55,96.6,96.45,96.52,99000.0,91.6354,91.6829,91.5405,91.607,99000.0
2015-01-16 13:00:00,96.52,96.54,96.36,96.47,87000.0,91.607,91.626,91.4551,91.5595,87000.0
2015-01-16 13:05:00,96.46,96.64,96.36,96.62,69400.0,91.55,91.7209,91.4551,91.7019,69400.0
2015-01-16 13:10:00,96.64,96.67,96.55,96.59,79300.0,91.7209,91.7493,91.6354,91.6734,79300.0
2015-01-16 13:15:00,96.59,96.68,96.5,96.51,42600.0,91.6734,91.7588,91.588,91.5975,42600.0
2015-01-16 13:20:00,96.5,96.62,96.45,96.54,105700.0,91.588,91.7019,91.5405,91.626,105700.0
2015-01-16 13:25:00,96.55,96.65,96.4,96.64,90100.0,91.6354,91.7304,91.4931,91.7209,90100.0
2015-01-16 13:30:00,96.65,96.66,96.51,96.66,46700.0,91.7304,91.7398,91.5975,91.7398,46700.0
2015-01-16 13:35:00,96.66,96.72,96.47,96.69,93900.0,91.7398,91.7968,91.5595,91.7683,93900.0
2015-01-16 13:40:00,96.7,96.73,96.61,96.72,48800.0,91.7778,91.8063,91.6924,91.7968,48800.0
2015-01-16 13:45:00,96.71,96.9,96.67,96.85,88300.0,91.7873,91.9676,91.7493,91.9202,88300.0
2015-01-16 13:50:00,96.85,96.94,96.74,96.91,67700.0,91.9202,92.0056,91.8158,91.9771,67700.0
2015-01-16 13:55:00,96.94,97.25,96.92,97.22,202500.0,92.0056,92.2998,91.9866,92.2713,202500.0
2015-01-16 14:00:00,97.24,97.34,97.11,97.19,118400.0,92.2903,92.3852,92.1669,92.2429,118400.0
2015-01-16 14:05:00,97.19,97.2,97.07,97.09,51200.0,92.2429,92.2524,92.129,92.148,51200.0
2015-01-16 14:10:00,97.11,97.19,97.06,97.07,73600.0,92.1669,92.2429,92.1195,92.129,73600.0
2015-01-16 14:15:00,97.09,97.1,97.0,97.01,77000.0,92.148,92.1574,92.0625,92.072,77000.0
2015-01-16 14:20:00,97.03,97.1,96.91,96.99,107700.0,92.091,92.1574,91.9771,92.053,107700.0
2015-01-16 14:25:00,96.99,97.08,96.94,97.01,83000.0,92.053,92.1385,92.0056,92.072,83000.0
2015-01-16 14:30:00,97.01,97.01,96.75,96.81,105200.0,92.072,92.072,91.8253,91.8822,105200.0
2015-01-16 14:35:00,96.81,96.85,96.71,96.76,56800.0,91.8822,91.9202,91.7873,91.8348,56800.0
2015-01-16 14:40:00,96.76,96.94,96.71,96.85,34100.0,91.8348,92.0056,91.7873,91.9202,34100.0
2015-01-16 14:45:00,96.86,96.86,96.71,96.78,61600.0,91.9297,91.9297,91.7873,91.8537,61600.0
2015-01-16 14:50:00,96.76,96.96,96.76,96.93,49900.0,91.8348,92.0246,91.8348,91.9961,49900.0
2015-01-16 14:55:00,96.95,97.08,96.88,96.92,77400.0,92.0151,92.1385,91.9486,91.9866,77400.0
2015-01-16 15:00:00,96.9,96.94,96.75,96.81,96500.0,91.9676,92.0056,91.8253,91.8822,96500.0
2015-01-16 15:05:00,96.82,96.84,96.62,96.64,112800.0,91.8917,91.9107,91.7019,91.7209,112800.0
2015-01-16 15:10:00,96.66,96.68,96.45,96.47,85800.0,91.7398,91.7588,91.5405,91.5595,85800.0
2015-01-16 15:15:00,96.47,96.62,96.46,96.56,85800.0,91.5595,91.7019,91.55,91.6449,85800.0
2015-01-16 15:20:00,96.57,96.69,96.53,96.67,82700.0,91.6544,91.7683,91.6165,91.7493,82700.0
2015-01-16 15:25:00,96.67,96.73,96.55,96.62,55700.0,91.7493,91.8063,91.6354,91.7019,55700.0
2015-01-16 15:30:00,96.62,96.64,96.48,96.53,86900.0,91.7019,91.7209,91.569,91.6165,86900.0
2015-01-16 15:35:00,96.53,96.7,96.51,96.69,90000.0,91.6165,91.7778,91.5975,91.7683,90000.0
2015-01-16 15:40:00,96.68,96.7,96.58,96.68,128800.0,91.7588,91.7778,91.6639,91.7588,128800.0
2015-01-16 15:45:00,96.69,96.85,96.68,96.83,241400.0,91.7683,91.9202,91.7588,91.9012,241400.0
2015-01-16 15:50:00,96.83,96.85,96.62,96.7,243900.0,91.9012,91.9202,91.7019,91.7778,243900.0
2015-01-16 15:55:00,96.72,96.97,96.71,96.81,374400.0,91.7968,92.0341,91.7873,91.8822,374400.0
2015-01-20 09:30:00,98.3,98.35,97.7,97.72,629100.0,93.2964,93.3438,92.7269,92.7459,629100.0
2015-01-20 09:35:00,97.7,98.0,97.59,97.81,498000.0,92.7269,93.0116,92.6225,92.8313,498000.0
2015-01-20 09:40:00,97.81,98.36,97.79,98.25,470600.0,92.8313,93.3533,92.8123,93.2489,470600.0
2015-01-20 09:45:00,98.25,98.67,98.17,98.34,359700.0,93.2489,93.6475,93.173,93.3343,359700.0
2015-01-20 09:50:00,98.31,98.44,98.02,98.3,277900.0,93.3059,93.4292,93.0306,93.2964,277900.0
2015-01-20 09:55:00,98.26,98.35,98.03,98.34,196400.0,93.2584,93.3438,93.0401,93.3343,196400.0
2015-01-20 10:00:00,98.34,98.75,98.26,98.61,262300.0,93.3343,93.7235,93.2584,93.5906,262300.0
2015-01-20 10:05:00,98.59,98.85,98.55,98.78,239900.0,93.5716,93.8184,93.5336,93.7519,239900.0
2015-01-20 10:10:00,98.82,98.88,98.63,98.7,205600.0,93.7899,93.8468,93.6096,93.676,205600.0
2015-01-20 10:15:00,98.72,98.76,98.43,98.45,162400.0,93.695,93.733,93.4198,93.4387,162400.0
2015-01-20 10:20:00,98.49,98.77,98.44,98.76,98400.0,93.4767,93.7424,93.4292,93.733,98400.0
2015-01-20 10:25:00,98.75,98.94,98.72,98.75,154700.0,93.7235,93.9038,93.695,93.7235,154700.0
2015-01-20 10:30:00,98.75,98.98,98.67,98.68,160700.0,93.7235,93.9418,93.6475,93.657,160700.0
2015-01-20 10:35:00,98.67,98.88,98.49,98.49,131600.0,93.6475,93.8468,93.4767,93.4767,131600.0
2015-01-20 10:40:00,98.5,98.6,98.32,98.56,188000.0,93.4862,93.5811,93.3153,93.5431,188000.0
2015-01-20 10:45:00,98.6,98.78,98.51,98.72,111700.0,93.5811,93.7519,93.4957,93.695,111700.0
2015-01-20 10:50:00,98.74,98.95,98.63,98.9,158000.0,93.714,93.9133,93.6096,93.8658,158000.0
2015-01-20 10:55:00,98.9,98.95,98.62,98.77,113900.0,93.8658,93.9133,93.6001,93.7424,113900.0
2015-01-20 11:00:00,98.78,98.78,98.5,98.7,98300.0,93.7519,93.7519,93.4862,93.676,98300.0
2015-01-20 11:05:00,98.69,98.88,98.61,98.74,89200.0,93.6665,93.8468,93.5906,93.714,89200.0
2015-01-20 11:10:00,98.74,98.78,98.61,98.63,55300.0,93.714,93.7519,93.5906,93.6096,55300.0
2015-01-20 11:15:00,98.66,98.83,98.63,98.81,69100.0,93.638,93.7994,93.6096,93.7804,69100.0
2015-01-20 11:20:00,98.79,98.98,98.77,98.93,112100.0,93.7614,93.9418,93.7424,93.8943,112100.0
2015-01-20 11:25:00,98.93,98.95,98.71,98.85,134500.0,93.8943,93.9133,93.6855,93.8184,134500.0
2015-01-20 11:30:00,98.86,98.97,98.77,98.8,64900.0,93.8279,93.9323,93.7424,93.7709,64900.0
2015-01-20 11:35:00,98.81,99.19,98.81,99.18,276200.0,93.7804,94.1411,93.7804,94.1316,276200.0
2015-01-20 11:40:00,99.19,99.19,99.05,99.08,106900.0,94.1411,94.1411,94.0082,94.0367,106900.0
2015-01-20 11:45:00,99.08,99.15,98.9,99.13,162800.0,94.0367,94.1031,93.8658,94.0841,162800.0
2015-01-20 11:50:00,99.12,99.13,98.9,99.04,95400.0,94.0746,94.0841,93.8658,93.9987,95400.0
2015-01-20 11:55:00,99.06,99.38,99.03,99.36,243000.0,94.0177,94.3214,93.9892,94.3024,243000.0
2015-01-20 12:00:00,99.35,99.47,99.21,99.39,150600.0,94.2929,94.4068,94.16,94.3309,150600.0
2015-01-20 12:05:00,99.4,99.63,99.38,99.6,148500.0,94.3404,94.5587,94.3214,94.5302,148500.0
2015-01-20 12:10:00,99.6,99.65,99.5,99.63,71800.0,94.5302,94.5777,94.4353,94.5587,71800.0
2015-01-20 12:15:00,99.64,99.66,99.44,99.52,156800.0,94.5682,94.5871,94.3783,94.4543,156800.0
2015-01-20 12:20:00,99.52,99.69,99.51,99.63,130700.0,94.4543,94.6156,94.4448,94.5587,130700.0
2015-01-20 12:25:00,99.62,99.66,99.51,99.55,54500.0,94.5492,94.5871,94.4448,94.4827,54500.0
2015-01-20 12:30:00,99.55,99.59,99.4,99.4,77000.0,94.4827,94.5207,94.3404,94.3404,77000.0
2015-01-20 12:35:00,99.42,99.59,99.3,99.58,136500.0,94.3594,94.5207,94.2455,94.5112,136500.0
2015-01-20 12:40:00,99.58,99.74,99.53,99.66,125300.0,94.5112,94.6631,94.4638,94.5871,125300.0
2015-01-20 12:45:00,99.69,99.78,99.6,99.67,90500.0,94.6156,94.701,94.5302,94.5966,90500.0
2015-01-20 12:50:00,99.68,99.69,99.47,99.48,57600.0,94.6061,94.6156,94.4068,94.4163,57600.0
2015-01-20 12:55:00,99.47,99.62,99.43,99.58,68800.0,94.4068,94.5492,94.3688,94.5112,68800.0
2015-01-20 13:00:00,99.59,99.62,99.52,99.54,59200.0,94.5207,94.5492,94.4543,94.4732,59200.0
2015-01-20 13:05:00,99.53,99.59,99.41,99.45,73900.0,94.4638,94.5207,94.3499,94.3878,73900.0
2015-01-20 13:10:00,99.43,99.64,99.43,99.55,83300.0,94.3688,94.5682,94.3688,94.4827,83300.0
2015-01-20 13:15:00,99.53,99.61,99.5,99.55,48300.0,94.4638,94.5397,94.4353,94.4827,48300.0
2015-01-20 13:20:00,99.57,99.69,99.55,99.64,76300.0,94.5017,94.6156,94.4827,94.5682,76300.0
2015-01-20 13:25:00,99.65,99.69,99.58,99.66,46300.0,94.5777,94.6156,94.5112,94.5871,46300.0
2015-01-20 13:30:00,99.66,99.7,99.57,99.65,56800.0,94.5871,94.6251,94.5017,94.5777,56800.0
2015-01-20 13:35:00,99.66,99.66,99.46,99.6,77400.0,94.5871,94.5871,94.3973,94.5302,77400.0
2015-01-20 13:40:00,99.59,99.61,99.35,99.55,62300.0,94.5207,94.5397,94.2929,94.4827,62300.0
2015-01-20 13:45:00,99.56,99.57,99.45,99.49,39400.0,94.4922,94.5017,94.3878,94.4258,39400.0
2015-01-20 13:50:00,99.49,99.53,99.35,99.53,110500.0,94.4258,94.4638,94.2929,94.4638,110500.0
2015-01-20 13:55:00,99.54,99.55,99.42,99.45,34700.0,94.4732,94.4827,94.3594,94.3878,34700.0
2015-01-20 14:00:00,99.44,99.67,99.43,99.67,85700.0,94.3783,94.5966,94.3688,94.5966,85700.0
2015-01-20 14:05:00,99.68,99.75,99.62,99.68,61400.0,94.6061,94.6726,94.5492,94.6061,61400.0
2015-01-20 14:10:00,99.69,99.78,99.57,99.67,89200.0,94.6156,94.701,94.5017,94.5966,89200.0
2015-01-20 14:15:00,99.66,99.66,99.49,99.55,65200.0,94.5871,94.5871,94.4258,94.4827,65200.0
2015-01-20 14:20:00,99.55,99.64,99.54,99.6,39400.0,94.4827,94.5682,94.4732,94.5302,39400.0
2015-01-20 14:25:00,99.6,99.63,99.5,99.53,33700.0,94.5302,94.5587,94.4353,94.4638,33700.0
2015-01-20 14:30:00,99.55,99.7,99.54,99.63,48900.0,94.4827,94.6251,94.4732,94.5587,48900.0
2015-01-20 14:35:00,99.61,99.64,99.56,99.64,34500.0,94.5397,94.5682,94.4922,94.5682,34500.0
2015-01-20 14:40:00,99.61,99.7,99.5,99.6,139100.0,94.5397,94.6251,94.4353,94.5302,139100.0
2015-01-20 14:45:00,99.59,99.59,99.4,99.58,82000.0,94.5207,94.5207,94.3404,94.5112,82000.0
2015-01-20 14:50:00,99.58,99.61,99.48,99.55,83500.0,94.5112,94.5397,94.4163,94.4827,83500.0
2015-01-20 14:55:00,99.55,99.65,99.53,99.63,50000.0,94.4827,94.5777,94.4638,94.5587,50000.0
2015-01-20 15:00:00,99.65,99.72,99.5,99.57,77600.0,94.5777,94.6441,94.4353,94.5017,77600.0
2015-01-20 15:05:00,99.58,99.62,99.46,99.59,54500.0,94.5112,94.5492,94.3973,94.5207,54500.0
2015-01-20 15:10:00,99.58,99.68,99.55,99.68,49200.0,94.5112,94.6061,94.4827,94.6061,49200.0
2015-01-20 15:15:00,99.68,99.76,99.65,99.7,87400.0,94.6061,94.6821,94.5777,94.6251,87400.0
2015-01-20 15:20:00,99.7,99.7,99.5,99.6,80000.0,94.6251,94.6251,94.4353,94.5302,80000.0
2015-01-20 15:25:00,99.63,99.69,99.56,99.6,71400.0,94.5587,94.6156,94.4922,94.5302,71400.0
2015-01-20 15:30:00,99.6,99.67,99.58,99.63,97200.0,94.5302,94.5966,94.5112,94.5587,97200.0
2015-01-20 15:35:00,99.63,99.73,99.61,99.69,138100.0,94.5587,94.6536,94.5397,94.6156,138100.0
2015-01-20 15:40:00,99.69,99.94,99.69,99.94,267400.0,94.6156,94.8529,94.6156,94.8529,267400.0
2015-01-20 15:45:00,99.94,99.97,99.77,99.97,212700.0,94.8529,94.8814,94.6915,94.8814,212700.0
2015-01-20 15:50:00,99.96,100.15,99.95,100.12,448400.0,94.8719,95.0522,94.8624,95.0237,448400.0
2015-01-20 15:55:00,100.12,100.21,100.01,100.08,422600.0,95.0237,95.1091,94.9193,94.9858,422600.0
2015-01-21 09:30:00,100.75,101.16,100.32,100.93,664900.0,95.6217,96.0108,95.2135,95.7925,664900.0
2015-01-21 09:35:00,100.93,101.25,100.8,101.18,412200.0,95.7925,96.0962,95.6691,96.0298,412200.0
2015-01-21 09:40:00,101.18,101.44,101.14,101.2,437000.0,96.0298,96.2765,95.9918,96.0488,437000.0
2015-01-21 09:45:00,101.14,101.3,100.82,101.0,271300.0,95.9918,96.1437,95.6881,95.8589,271300.0
2015-01-21 09:50:00,101.04,101.55,100.95,101.5,335900.0,95.8969,96.3809,95.8115,96.3335,335900.0
2015-01-21 09:55:00,101.5,101.89,101.5,101.81,448400.0,96.3335,96.7036,96.3335,96.6277,448400.0
2015-01-21 10:00:00,101.83,102.5,101.8,102.33,687800.0,96.6467,97.2826,96.6182,97.1212,687800.0
2015-01-21 10:05:00,102.37,102.48,102.15,102.22,270600.0,97.1592,97.2636,96.9504,97.0168,270600.0
2015-01-21 10:10:00,102.26,102.31,101.89,102.16,365800.0,97.0548,97.1023,96.7036,96.9599,365800.0
2015-01-21 10:15:00,102.2,102.42,102.16,102.33,243800.0,96.9979,97.2067,96.9599,97.1212,243800.0
2015-01-21 10:20:00,102.32,102.36,102.2,102.33,172100.0,97.1117,97.1497,96.9979,97.1212,172100.0
2015-01-21 10:25:00,102.33,102.35,102.08,102.29,268000.0,97.1212,97.1402,96.884,97.0833,268000.0
2015-01-21 10:30:00,102.29,102.35,102.16,102.26,168800.0,97.0833,97.1402,96.9599,97.0548,168800.0
2015-01-21 10:35:00,102.24,102.33,102.21,102.25,127900.0,97.0358,97.1212,97.0073,97.0453,127900.0
2015-01-21 10:40:00,102.25,102.35,102.16,102.3,127400.0,97.0453,97.1402,96.9599,97.0928,127400.0
2015-01-21 10:45:00,102.33,102.67,102.2,102.65,332800.0,97.1212,97.4439,96.9979,97.4249,332800.0
2015-01-21 10:50:00,102.66,103.0,102.5,102.77,453900.0,97.4344,97.7571,97.2826,97.5388,453900.0
2015-01-21 10:55:00,102.76,102.91,102.71,102.83,205800.0,97.5293,97.6717,97.4819,97.5958,205800.0
2015-01-21 11:00:00,102.84,102.88,102.62,102.69,173000.0,97.6053,97.6432,97.3965,97.4629,173000.0
2015-01-21 11:05:00,102.68,102.78,102.57,102.78,164300.0,97.4534,97.5483,97.349,97.5483,164300.0
2015-01-21 11:10:00,102.77,102.8,102.72,102.78,110200.0,97.5388,97.5673,97.4914,97.5483,110200.0
2015-01-21 11:15:00,102.77,102.79,102.57,102.66,80600.0,97.5388,97.5578,97.349,97.4344,80600.0
2015-01-21 11:20:00,102.67,102.72,102.5,102.72,103100.0,97.4439,97.4914,97.2826,97.4914,103100.0
2015-01-21 11:25:00,102.72,102.83,102.6,102.79,102300.0,97.4914,97.5958,97.3775,97.5578,102300.0
2015-01-21 11:30:00,102.81,102.88,102.67,102.77,146000.0,97.5768,97.6432,97.4439,97.5388,146000.0
2015-01-21 11:35:00,102.77,102.96,102.77,102.89,123700.0,97.5388,97.7192,97.5388,97.6527,123700.0
2015-01-21 11:40:00,102.9,102.97,102.88,102.94,87000.0,97.6622,97.7287,97.6432,97.7002,87000.0
2015-01-21 11:45:00,102.95,103.06,102.85,103.0,220300.0,97.7097,97.8141,97.6148,97.7571,220300.0
2015-01-21 11:50:00,102.99,103.27,102.98,103.25,283800.0,97.7476,98.0134,97.7381,97.9944,283800.0
2015-01-21 11:55:00,103.26,103.29,103.12,103.12,110000.0,98.0039,98.0324,97.871,97.871,110000.0
2015-01-21 12:00:00,103.11,103.25,103.03,103.2,79500.0,97.8615,97.9944,97.7856,97.9469,79500.0
2015-01-21 12:05:00,103.22,103.29,103.05,103.15,120800.0,97.9659,98.0324,97.8046,97.8995,120800.0
2015-01-21 12:10:00,103.15,103.38,103.14,103.33,119700.0,97.8995,98.1178,97.89,98.0703,119700.0
2015-01-21 12:15:00,103.33,103.39,103.3,103.36,95100.0,98.0703,98.1273,98.0419,98.0988,95100.0
2015-01-21 12:20:00,103.34,103.4,103.3,103.33,88000.0,98.0798,98.1368,98.0419,98.0703,88000.0
2015-01-21 12:25:00,103.32,103.4,103.3,103.4,48000.0,98.0608,98.1368,98.0419,98.1368,48000.0
2015-01-21 12:30:00,103.38,103.47,103.35,103.39,64200.0,98.1178,98.2032,98.0893,98.1273,64200.0
2015-01-21 12:35:00,103.4,103.48,103.27,103.34,106300.0,98.1368,98.2127,98.0134,98.0798,106300.0
2015-01-21 12:40:00,103.33,103.63,103.32,103.63,137700.0,98.0703,98.3551,98.0608,98.3551,137700.0
2015-01-21 12:45:00,103.63,103.86,103.57,103.8,167600.0,98.3551,98.5734,98.2981,98.5164,167600.0
2015-01-21 12:50:00,103.81,103.82,103.44,103.5,173800.0,98.5259,98.5354,98.1747,98.2317,173800.0
2015-01-21 12:55:00,103.53,103.6,103.34,103.39,90000.0,98.2602,98.3266,98.0798,98.1273,90000.0
2015-01-21 13:00:00,103.38,103.47,103.19,103.47,114100.0,98.1178,98.2032,97.9375,98.2032,114100.0
2015-01-21 13:05:00,103.46,103.69,103.44,103.64,76400.0,98.1937,98.412,98.1747,98.3646,76400.0
2015-01-21 13:10:00,103.65,103.7,103.49,103.63,64200.0,98.374,98.4215,98.2222,98.3551,64200.0
2015-01-21 13:15:00,103.64,103.8,103.56,103.58,71100.0,98.3646,98.5164,98.2886,98.3076,71100.0
2015-01-21 13:20:00,103.58,103.58,103.43,103.49,78700.0,98.3076,98.3076,98.1652,98.2222,78700.0
2015-01-21 13:25:00,103.49,103.54,103.11,103.13,117700.0,98.2222,98.2696,97.8615,97.8805,117700.0
2015-01-21 13:30:00,103.16,103.2,102.83,102.91,162600.0,97.909,97.9469,97.5958,97.6717,162600.0
2015-01-21 13:35:00,102.92,102.96,102.73,102.8,171500.0,97.6812,97.7192,97.5009,97.5673,171500.0
2015-01-21 13:40:00,102.79,103.18,102.78,103.17,101800.0,97.5578,97.928,97.5483,97.9185,101800.0
2015-01-21 13:45:00,103.15,103.22,103.01,103.15,67900.0,97.8995,97.9659,97.7666,97.8995,67900.0
2015-01-21 13:50:00,103.16,103.43,103.16,103.35,94400.0,97.909,98.1652,97.909,98.0893,94400.0
2015-01-21 13:55:00,103.35,103.38,103.01,103.14,99600.0,98.0893,98.1178,97.7666,97.89,99600.0
2015-01-21 14:00:00,103.12,103.13,102.76,103.03,167400.0,97.871,97.8805,97.5293,97.7856,167400.0
2015-01-21 14:05:00,103.05,103.22,102.93,103.09,95400.0,97.8046,97.9659,97.6907,97.8425,95400.0
2015-01-21 14:10:00,103.11,103.42,103.0,103.32,106400.0,97.8615,98.1558,97.7571,98.0608,106400.0
2015-01-21 14:15:00,103.33,103.46,103.31,103.4,114900.0,98.0703,98.1937,98.0514,98.1368,114900.0
2015-01-21 14:20:00,103.42,103.72,103.4,103.66,158100.0,98.1558,98.4405,98.1368,98.3835,158100.0
2015-01-21 14:25:00,103.69,103.7,103.53,103.53,76400.0,98.412,98.4215,98.2602,98.2602,76400.0
2015-01-21 14:30:00,103.53,103.8,103.43,103.69,112400.0,98.2602,98.5164,98.1652,98.412,112400.0
2015-01-21 14:35:00,103.66,103.72,103.44,103.51,123300.0,98.3835,98.4405,98.1747,98.2412,123300.0
2015-01-21 14:40:00,103.51,103.74,103.5,103.73,79600.0,98.2412,98.4595,98.2317,98.45,79600.0
2015-01-21 14:45:00,103.72,103.8,103.64,103.66,82800.0,98.4405,98.5164,98.3646,98.3835,82800.0
2015-01-21 14:50:00,103.66,103.67,103.56,103.56,51400.0,98.3835,98.393,98.2886,98.2886,51400.0
2015-01-21 14:55:00,103.57,103.68,103.51,103.54,76800.0,98.2981,98.4025,98.2412,98.2696,76800.0
2015-01-21 15:00:00,103.56,103.66,103.5,103.51,54300.0,98.2886,98.3835,98.2317,98.2412,54300.0
2015-01-21 15:05:00,103.52,103.54,103.37,103.5,63300.0,98.2507,98.2696,98.1083,98.2317,63300.0
2015-01-21 15:10:00,103.5,103.55,103.48,103.53,104400.0,98.2317,98.2791,98.2127,98.2602,104400.0
2015-01-21 15:15:00,103.52,103.55,103.47,103.52,114500.0,98.2507,98.2791,98.2032,98.2507,114500.0
2015-01-21 15:20:00,103.5,103.57,103.44,103.48,133700.0,98.2317,98.2981,98.1747,98.2127,133700.0
2015-01-21 15:25:00,103.48,103.56,103.35,103.36,154700.0,98.2127,98.2886,98.0893,98.0988,154700.0
2015-01-21 15:30:00,103.35,103.38,103.13,103.34,135200.0,98.0893,98.1178,97.8805,98.0798,135200.0
2015-01-21 15:35:00,103.35,103.35,103.07,103.22,159500.0,98.0893,98.0893,97.8236,97.9659,159500.0
2015-01-21 15:40:00,103.21,103.26,103.19,103.26,104300.0,97.9564,98.0039,97.9375,98.0039,104300.0
2015-01-21 15:45:00,103.25,103.45,103.24,103.4,252500.0,97.9944,98.1842,97.9849,98.1368,252500.0
2015-01-21 15:50:00,103.38,103.39,103.07,103.14,254900.0,98.1178,98.1273,97.8236,97.89,254900.0
2015-01-21 15:55:00,103.14,103.39,103.14,103.31,320900.0,97.89,98.1273,97.89,98.0514,320900.0
2015-01-22 09:30:00,104.6,104.92,104.3,104.39,849800.0,99.2757,99.5794,98.991,99.0764,849800.0
2015-01-22 09:35:00,104.42,104.48,103.51,103.78,493500.0,99.1048,99.1618,98.2412,98.4974,493500.0
2015-01-22 09:40:00,103.81,104.2,103.68,103.7,310200.0,98.5259,98.896,98.4025,98.4215,310200.0
2015-01-22 09:45:00,103.74,103.74,103.1,103.32,354000.0,98.4595,98.4595,97.852,98.0608,354000.0
2015-01-22 09:50:00,103.36,103.69,103.16,103.59,273200.0,98.0988,98.412,97.909,98.3171,273200.0
2015-01-22 09:55:00,103.62,103.63,103.16,103.53,144900.0,98.3456,98.3551,97.909,98.2602,144900.0
2015-01-22 10:00:00,103.51,103.74,103.47,103.57,131100.0,98.2412,98.4595,98.2032,98.2981,131100.0
2015-01-22 10:05:00,103.6,103.8,103.51,103.75,138700.0,98.3266,98.5164,98.2412,98.469,138700.0
2015-01-22 10:10:00,103.75,104.08,103.65,104.07,221800.0,98.469,98.7822,98.374,98.7727,221800.0
2015-01-22 10:15:00,104.06,104.51,104.0,104.44,309500.0,98.7632,99.1903,98.7062,99.1238,309500.0
2015-01-22 10:20:00,104.44,104.65,104.32,104.6,359300.0,99.1238,99.3231,99.0099,99.2757,359300.0
2015-01-22 10:25:00,104.61,104.61,104.33,104.42,254100.0,99.2852,99.2852,99.0194,99.1048,254100.0
2015-01-22 10:30:00,104.43,104.61,104.22,104.26,238400.0,99.1143,99.2852,98.915,98.953,238400.0
2015-01-22 10:35:00,104.26,104.48,104.05,104.22,186500.0,98.953,99.1618,98.7537,98.915,186500.0
2015-01-22 10:40:00,104.21,104.28,103.83,103.96,163300.0,98.9055,98.972,98.5449,98.6683,163300.0
2015-01-22 10:45:00,103.98,104.45,103.81,104.02,275800.0,98.6872,99.1333,98.5259,98.7252,275800.0
2015-01-22 10:50:00,104.04,104.09,103.9,103.96,115000.0,98.7442,98.7916,98.6113,98.6683,115000.0
2015-01-22 10:55:00,103.97,104.08,103.85,104.04,160700.0,98.6778,98.7822,98.5639,98.7442,160700.0
2015-01-22 11:00:00,104.02,104.1,103.68,103.69,139700.0,98.7252,98.8011,98.4025,98.412,139700.0
2015-01-22 11:05:00,103.68,103.68,103.35,103.4,242800.0,98.4025,98.4025,98.0893,98.1368,242800.0
2015-01-22 11:10:00,103.44,103.44,103.21,103.34,178900.0,98.1747,98.1747,97.9564,98.0798,178900.0
2015-01-22 11:15:00,103.34,103.65,103.33,103.61,89900.0,98.0798,98.374,98.0703,98.3361,89900.0
2015-01-22 11:20:00,103.64,103.95,103.58,103.92,113200.0,98.3646,98.6588,98.3076,98.6303,113200.0
2015-01-22 11:25:00,103.91,104.05,103.9,103.98,171800.0,98.6208,98.7537,98.6113,98.6872,171800.0
2015-01-22 11:30:00,104.0,104.04,103.87,103.93,119500.0,98.7062,98.7442,98.5828,98.6398,119500.0
2015-01-22 11:35:00,103.93,103.94,103.78,103.84,82100.0,98.6398,98.6493,98.4974,98.5544,82100.0
2015-01-22 11:40:00,103.81,103.88,103.72,103.81,38400.0,98.5259,98.5923,98.4405,98.5259,38400.0
2015-01-22 11:45:00,103.82,103.83,103.63,103.68,59900.0,98.5354,98.5449,98.3551,98.4025,59900.0
2015-01-22 11:50:00,103.7,103.84,103.6,103.71,65100.0,98.4215,98.5544,98.3266,98.431,65100.0
2015-01-22 11:55:00,103.72,103.95,103.7,103.93,64500.0,98.4405,98.6588,98.4215,98.6398,64500.0
2015-01-22 12:00:00,103.94,103.99,103.76,103.79,41000.0,98.6493,98.6967,98.4784,98.5069,41000.0
2015-01-22 12:05:00,103.79,103.86,103.7,103.78,22400.0,98.5069,98.5734,98.4215,98.4974,22400.0
2015-01-22 12:10:00,103.77,103.81,103.67,103.67,55600.0,98.4879,98.5259,98.393,98.393,55600.0
2015-01-22 12:15:00,103.66,103.92,103.64,103.88,45900.0,98.3835,98.6303,98.3646,98.5923,45900.0
2015-01-22 12:20:00,103.88,104.1,103.83,103.91,145000.0,98.5923,98.8011,98.5449,98.6208,145000.0
2015-01-22 12:25:00,103.93,104.02,103.82,103.94,51700.0,98.6398,98.7252,98.5354,98.6493,51700.0
2015-01-22 12:30:00,103.94,103.94,103.74,103.85,44700.0,98.6493,98.6493,98.4595,98.5639,44700.0
2015-01-22 12:35:00,103.88,103.92,103.75,103.79,49300.0,98.5923,98.6303,98.469,98.5069,49300.0
2015-01-22 12:40:00,103.77,103.82,103.74,103.75,21100.0,98.4879,98.5354,98.4595,98.469,21100.0
2015-01-22 12:45:00,103.76,103.85,103.75,103.85,15200.0,98.4784,98.5639,98.469,98.5639,15200.0
2015-01-22 12:50:00,103.83,103.92,103.72,103.75,43200.0,98.5449,98.6303,98.4405,98.469,43200.0
2015-01-22 12:55:00,103.75,103.76,103.71,103.75,24400.0,98.469,98.4784,98.431,98.469,24400.0
2015-01-22 13:00:00,103.72,103.76,103.52,103.58,64500.0,98.4405,98.4784,98.2507,98.3076,64500.0
2015-01-22 13:05:00,103.56,103.6,103.45,103.46,96300.0,98.2886,98.3266,98.1842,98.1937,96300.0
2015-01-22 13:10:00,103.48,103.64,103.48,103.59,22100.0,98.2127,98.3646,98.2127,98.3171,22100.0
2015-01-22 13:15:00,103.57,103.62,103.47,103.54,24600.0,98.2981,98.3456,98.2032,98.2696,24600.0
2015-01-22 13:20:00,103.55,103.61,103.48,103.5,32300.0,98.2791,98.3361,98.2127,98.2317,32300.0
2015-01-22 13:25:00,103.5,103.56,103.47,103.52,61300.0,98.2317,98.2886,98.2032,98.2507,61300.0
2015-01-22 13:30:00,103.52,103.68,103.5,103.5,42700.0,98.2507,98.4025,98.2317,98.2317,42700.0
2015-01-22 13:35:00,103.52,103.6,103.48,103.54,55900.0,98.2507,98.3266,98.2127,98.2696,55900.0
2015-01-22 13:40:00,103.54,103.66,103.51,103.6,36100.0,98.2696,98.3835,98.2412,98.3266,36100.0
2015-01-22 13:45:00,103.61,103.63,103.53,103.55,31400.0,98.3361,98.3551,98.2602,98.2791,31400.0
2015-01-22 13:50:00,103.57,103.65,103.52,103.64,43000.0,98.2981,98.374,98.2507,98.3646,43000.0
2015-01-22 13:55:00,103.63,103.68,103.6,103.68,69600.0,98.3551,98.4025,98.3266,98.4025,69600.0
2015-01-22 14:00:00,103.66,103.8,103.64,103.79,64300.0,98.3835,98.5164,98.3646,98.5069,64300.0
2015-01-22 14:05:00,103.8,103.83,103.73,103.82,65200.0,98.5164,98.5449,98.45,98.5354,65200.0
2015-01-22 14:10:00,103.81,103.94,103.8,103.88,78800.0,98.5259,98.6493,98.5164,98.5923,78800.0
2015-01-22 14:15:00,103.87,104.0,103.87,103.98,74500.0,98.5828,98.7062,98.5828,98.6872,74500.0
2015-01-22 14:20:00,103.98,104.02,103.86,103.9,53100.0,98.6872,98.7252,98.5734,98.6113,53100.0
2015-01-22 14:25:00,103.92,104.0,103.9,103.96,17000.0,98.6303,98.7062,98.6113,98.6683,17000.0
2015-01-22 14:30:00,103.97,104.0,103.88,103.93,59900.0,98.6778,98.7062,98.5923,98.6398,59900.0
2015-01-22 14:35:00,103.93,103.95,103.9,103.94,35100.0,98.6398,98.6588,98.6113,98.6493,35100.0
2015-01-22 14:40:00,103.95,103.96,103.75,103.82,92800.0,98.6588,98.6683,98.469,98.5354,92800.0
2015-01-22 14:45:00,103.82,103.82,103.76,103.78,65100.0,98.5354,98.5354,98.4784,98.4974,65100.0
2015-01-22 14:50:00,103.77,103.94,103.73,103.93,60800.0,98.4879,98.6493,98.45,98.6398,60800.0
2015-01-22 14:55:00,103.94,103.94,103.8,103.87,86600.0,98.6493,98.6493,98.5164,98.5828,86600.0
2015-01-22 15:00:00,103.91,104.02,103.87,103.96,92000.0,98.6208,98.7252,98.5828,98.6683,92000.0
2015-01-22 15:05:00,103.96,104.0,103.93,103.98,41900.0,98.6683,98.7062,98.6398,98.6872,41900.0
2015-01-22 15:10:00,103.98,104.15,103.88,104.0,141600.0,98.6872,98.8486,98.5923,98.7062,141600.0
2015-01-22 15:15:00,104.0,104.0,103.96,103.98,88300.0,98.7062,98.7062,98.6683,98.6872,88300.0
2015-01-22 15:20:00,103.98,104.0,103.88,103.95,110800.0,98.6872,98.7062,98.5923,98.6588,110800.0
2015-01-22 15:25:00,103.94,104.1,103.9,104.1,147800.0,98.6493,98.8011,98.6113,98.8011,147800.0
2015-01-22 15:30:00,104.07,104.11,103.98,104.03,211600.0,98.7727,98.8106,98.6872,98.7347,211600.0
2015-01-22 15:35:00,104.03,104.17,104.0,104.15,160800.0,98.7347,98.8676,98.7062,98.8486,160800.0
2015-01-22 15:40:00,104.15,104.15,103.92,103.99,131400.0,98.8486,98.8486,98.6303,98.6967,131400.0
2015-01-22 15:45:00,104.0,104.2,103.97,104.12,191700.0,98.7062,98.896,98.6778,98.8201,191700.0
2015-01-22 15:50:00,104.12,104.2,103.91,103.98,204500.0,98.8201,98.896,98.6208,98.6872,204500.0
2015-01-22 15:55:00,103.98,104.0,103.9,103.93,188700.0,98.6872,98.7062,98.6113,98.6398,188700.0
2015-01-23 09:30:00,104.0,104.66,103.74,103.75,431200.0,98.7062,99.3326,98.4595,98.469,431200.0
2015-01-23 09:35:00,103.72,104.25,103.51,104.05,185000.0,98.4405,98.9435,98.2412,98.7537,185000.0
2015-01-23 09:40:00,104.06,104.1,103.7,104.0,118900.0,98.7632,98.8011,98.4215,98.7062,118900.0
2015-01-23 09:45:00,103.97,104.6,103.96,104.58,219900.0,98.6778,99.2757,98.6683,99.2567,219900.0
2015-01-23 09:50:00,104.58,105.2,104.42,105.12,694200.0,99.2567,99.8451,99.1048,99.7692,694200.0
2015-01-23 09:55:00,105.13,105.18,104.75,104.88,270700.0,99.7787,99.8262,99.4181,99.5414,270700.0
2015-01-23 10:00:00,104.89,105.0,104.68,104.7,154900.0,99.5509,99.6553,99.3516,99.3706,154900.0
2015-01-23 10:05:00,104.7,104.89,104.64,104.64,139400.0,99.3706,99.5509,99.3137,99.3137,139400.0
2015-01-23 10:10:00,104.65,104.68,104.3,104.35,156000.0,99.3231,99.3516,98.991,99.0384,156000.0
2015-01-23 10:15:00,104.35,104.49,104.22,104.35,98000.0,99.0384,99.1713,98.915,99.0384,98000.0
2015-01-23 10:20:00,104.32,104.5,104.27,104.31,165200.0,99.0099,99.1808,98.9625,99.0004,165200.0
2015-01-23 10:25:00,104.3,104.31,103.83,104.2,187200.0,98.991,99.0004,98.5449,98.896,187200.0
2015-01-23 10:30:00,104.21,104.31,103.96,104.01,96200.0,98.9055,99.0004,98.6683,98.7157,96200.0
2015-01-23 10:35:00,104.0,104.11,103.98,104.09,83100.0,98.7062,98.8106,98.6872,98.7916,83100.0
2015-01-23 10:40:00,104.09,104.12,103.91,103.96,85800.0,98.7916,98.8201,98.6208,98.6683,85800.0
2015-01-23 10:45:00,103.95,104.04,103.92,104.0,73700.0,98.6588,98.7442,98.6303,98.7062,73700.0
2015-01-23 10:50:00,103.98,104.28,103.97,104.24,84600.0,98.6872,98.972,98.6778,98.934,84600.0
2015-01-23 10:55:00,104.26,104.4,104.24,104.29,98400.0,98.953,99.0859,98.934,98.9815,98400.0
2015-01-23 11:00:00,104.28,104.34,104.17,104.32,52800.0,98.972,99.0289,98.8676,99.0099,52800.0
2015-01-23 11:05:00,104.3,104.4,104.26,104.26,66900.0,98.991,99.0859,98.953,98.953,66900.0
2015-01-23 11:10:00,104.26,104.28,104.14,104.17,80300.0,98.953,98.972,98.8391,98.8676,80300.0
2015-01-23 11:15:00,104.18,104.31,104.08,104.2,67700.0,98.8771,99.0004,98.7822,98.896,67700.0
2015-01-23 11:20:00,104.2,104.26,104.08,104.25,39100.0,98.896,98.953,98.7822,98.9435,39100.0
2015-01-23 11:25:00,104.26,104.35,104.21,104.28,55200.0,98.953,99.0384,98.9055,98.972,55200.0
2015-01-23 11:30:00,104.29,104.33,104.17,104.25,47800.0,98.9815,99.0194,98.8676,98.9435,47800.0
2015-01-23 11:35:00,104.25,104.28,104.14,104.18,38200.0,98.9435,98.972,98.8391,98.8771,38200.0
2015-01-23 11:40:00,104.19,104.23,104.13,104.19,15900.0,98.8866,98.9245,98.8296,98.8866,15900.0
2015-01-23 11:45:00,104.2,104.33,104.15,104.31,71000.0,98.896,99.0194,98.8486,99.0004,71000.0
2015-01-23 11:50:00,104.29,104.35,104.22,104.33,57400.0,98.9815,99.0384,98.915,99.0194,57400.0
2015-01-23 11:55:00,104.32,104.35,104.27,104.32,57300.0,99.0099,99.0384,98.9625,99.0099,57300.0
2015-01-23 12:00:00,104.32,104.33,104.23,104.25,45000.0,99.0099,99.0194,98.9245,98.9435,45000.0
2015-01-23 12:05:00,104.25,104.32,104.22,104.25,30200.0,98.9435,99.0099,98.915,98.9435,30200.0
2015-01-23 12:10:00,104.27,104.43,104.26,104.37,62400.0,98.9625,99.1143,98.953,99.0574,62400.0
2015-01-23 12:15:00,104.34,104.34,104.1,104.12,124400.0,99.0289,99.0289,98.8011,98.8201,124400.0
2015-01-23 12:20:00,104.14,104.16,103.98,104.14,71900.0,98.8391,98.8581,98.6872,98.8391,71900.0
2015-01-23 12:25:00,104.14,104.17,104.05,104.08,45700.0,98.8391,98.8676,98.7537,98.7822,45700.0
2015-01-23 12:30:00,104.1,104.24,104.1,104.22,114300.0,98.8011,98.934,98.8011,98.915,114300.0
2015-01-23 12:35:00,104.22,104.26,104.19,104.25,37300.0,98.915,98.953,98.8866,98.9435,37300.0
2015-01-23 12:40:00,104.25,104.27,104.05,104.08,92300.0,98.9435,98.9625,98.7537,98.7822,92300.0
2015-01-23 12:45:00,104.08,104.16,104.05,104.06,74400.0,98.7822,98.8581,98.7537,98.7632,74400.0
2015-01-23 12:50:00,104.08,104.24,104.05,104.2,91000.0,98.7822,98.934,98.7537,98.896,91000.0
2015-01-23 12:55:00,104.17,104.24,104.15,104.2,40400.0,98.8676,98.934,98.8486,98.896,40400.0
2015-01-23 13:00:00,104.22,104.22,104.13,104.14,52200.0,98.915,98.915,98.8296,98.8391,52200.0
2015-01-23 13:05:00,104.16,104.2,104.07,104.07,35600.0,98.8581,98.896,98.7727,98.7727,35600.0
2015-01-23 13:10:00,104.06,104.24,104.05,104.17,73500.0,98.7632,98.934,98.7537,98.8676,73500.0
2015-01-23 13:15:00,104.14,104.23,104.07,104.2,57000.0,98.8391,98.9245,98.7727,98.896,57000.0
2015-01-23 13:20:00,104.2,104.32,104.16,104.28,64300.0,98.896,99.0099,98.8581,98.972,64300.0
2015-01-23 13:25:00,104.28,104.32,104.25,104.3,38300.0,98.972,99.0099,98.9435,98.991,38300.0
2015-01-23 13:30:00,104.31,104.37,104.22,104.36,36200.0,99.0004,99.0574,98.915,99.0479,36200.0
2015-01-23 13:35:00,104.36,104.39,104.18,104.23,33400.0,99.0479,99.0764,98.8771,98.9245,33400.0
2015-01-23 13:40:00,104.25,104.35,104.19,104.26,40500.0,98.9435,99.0384,98.8866,98.953,40500.0
2015-01-23 13:45:00,104.26,104.44,104.22,104.4,44000.0,98.953,99.1238,98.915,99.0859,44000.0
2015-01-23 13:50:00,104.4,104.44,104.29,104.31,35100.0,99.0859,99.1238,98.9815,99.0004,35100.0
2015-01-23 13:55:00,104.34,104.34,104.14,104.17,57400.0,99.0289,99.0289,98.8391,98.8676,57400.0
2015-01-23 14:00:00,104.18,104.2,104.13,104.13,60100.0,98.8771,98.896,98.8296,98.8296,60100.0
2015-01-23 14:05:00,104.14,104.14,104.04,104.07,61400.0,98.8391,98.8391,98.7442,98.7727,61400.0
2015-01-23 14:10:00,104.07,104.09,103.97,104.07,78200.0,98.7727,98.7916,98.6778,98.7727,78200.0
2015-01-23 14:15:00,104.06,104.06,103.81,103.95,93600.0,98.7632,98.7632,98.5259,98.6588,93600.0
2015-01-23 14:20:00,103.96,103.97,103.86,103.9,50100.0,98.6683,98.6778,98.5734,98.6113,50100.0
2015-01-23 14:25:00,103.9,103.92,103.83,103.83,94100.0,98.6113,98.6303,98.5449,98.5449,94100.0
2015-01-23 14:30:00,103.84,103.86,103.68,103.79,101900.0,98.5544,98.5734,98.4025,98.5069,101900.0
2015-01-23 14:35:00,103.78,103.78,103.6,103.68,86200.0,98.4974,98.4974,98.3266,98.4025,86200.0
2015-01-23 14:40:00,103.69,103.7,103.61,103.67,70700.0,98.412,98.4215,98.3361,98.393,70700.0
2015-01-23 14:45:00,103.68,103.68,103.5,103.53,139200.0,98.4025,98.4025,98.2317,98.2602,139200.0
2015-01-23 14:50:00,103.53,103.62,103.43,103.55,192600.0,98.2602,98.3456,98.1652,98.2791,192600.0
2015-01-23 14:55:00,103.56,103.74,103.5,103.5,67900.0,98.2886,98.4595,98.2317,98.2317,67900.0
2015-01-23 15:00:00,103.5,103.59,103.49,103.53,59000.0,98.2317,98.3171,98.2222,98.2602,59000.0
2015-01-23 15:05:00,103.54,103.54,103.42,103.54,128100.0,98.2696,98.2696,98.1558,98.2696,128100.0
2015-01-23 15:10:00,103.53,103.55,103.49,103.53,67700.0,98.2602,98.2791,98.2222,98.2602,67700.0
2015-01-23 15:15:00,103.52,103.53,103.35,103.49,107200.0,98.2507,98.2602,98.0893,98.2222,107200.0
2015-01-23 15:20:00,103.48,103.52,103.41,103.46,69000.0,98.2127,98.2507,98.1463,98.1937,69000.0
2015-01-23 15:25:00,103.44,103.5,103.25,103.37,86100.0,98.1747,98.2317,97.9944,98.1083,86100.0
2015-01-23 15:30:00,103.37,103.4,103.27,103.3,133500.0,98.1083,98.1368,98.0134,98.0419,133500.0
2015-01-23 15:35:00,103.3,103.31,103.1,103.13,147200.0,98.0419,98.0514,97.852,97.8805,147200.0
2015-01-23 15:40:00,103.13,103.22,103.1,103.19,168400.0,97.8805,97.9659,97.852,97.9375,168400.0
2015-01-23 15:45:00,103.2,103.33,103.17,103.24,199900.0,97.9469,98.0703,97.9185,97.9849,199900.0
2015-01-23 15:50:00,103.24,103.29,103.02,103.05,256500.0,97.9849,98.0324,97.7761,97.8046,256500.0
2015-01-23 15:55:00,103.04,103.17,103.02,103.11,318200.0,97.7951,97.9185,97.7761,97.8615,318200.0
2015-01-26 09:30:00,104.4,104.9,104.27,104.73,902100.0,99.0859,99.5604,98.9625,99.3991,902100.0
2015-01-26 09:35:00,104.74,105.13,104.65,104.7,634000.0,99.4086,99.7787,99.3231,99.3706,634000.0
2015-01-26 09:40:00,104.7,104.83,103.87,104.03,397300.0,99.3706,99.494,98.5828,98.7347,397300.0
2015-01-26 09:45:00,103.99,104.2,103.85,104.09,314300.0,98.6967,98.896,98.5639,98.7916,314300.0
2015-01-26 09:50:00,104.08,104.46,104.05,104.38,243100.0,98.7822,99.1428,98.7537,99.0669,243100.0
2015-01-26 09:55:00,104.36,104.4,104.1,104.2,195000.0,99.0479,99.0859,98.8011,98.896,195000.0
2015-01-26 10:00:00,104.21,104.24,103.9,103.95,319300.0,98.9055,98.934,98.6113,98.6588,319300.0
2015-01-26 10:05:00,103.93,104.15,103.9,104.11,250600.0,98.6398,98.8486,98.6113,98.8106,250600.0
2015-01-26 10:10:00,104.11,104.11,103.66,103.78,196000.0,98.8106,98.8106,98.3835,98.4974,196000.0
2015-01-26 10:15:00,103.79,103.82,103.7,103.72,136000.0,98.5069,98.5354,98.4215,98.4405,136000.0
2015-01-26 10:20:00,103.73,104.0,103.71,103.94,225400.0,98.45,98.7062,98.431,98.6493,225400.0
2015-01-26 10:25:00,103.94,103.96,103.88,103.92,118500.0,98.6493,98.6683,98.5923,98.6303,118500.0
2015-01-26 10:30:00,103.92,104.0,103.87,103.9,140000.0,98.6303,98.7062,98.5828,98.6113,140000.0
2015-01-26 10:35:00,103.9,104.0,103.84,103.84,100000.0,98.6113,98.7062,98.5544,98.5544,100000.0
2015-01-26 10:40:00,103.86,103.94,103.81,103.88,96000.0,98.5734,98.6493,98.5259,98.5923,96000.0
2015-01-26 10:45:00,103.9,104.0,103.88,103.93,116900.0,98.6113,98.7062,98.5923,98.6398,116900.0
2015-01-26 10:50:00,103.94,103.94,103.86,103.9,147000.0,98.6493,98.6493,98.5734,98.6113,147000.0
2015-01-26 10:55:00,103.9,103.93,103.83,103.83,88400.0,98.6113,98.6398,98.5449,98.5449,88400.0
2015-01-26 11:00:00,103.83,103.87,103.72,103.82,114500.0,98.5449,98.5828,98.4405,98.5354,114500.0
2015-01-26 11:05:00,103.85,103.95,103.73,103.75,116800.0,98.5639,98.6588,98.45,98.469,116800.0
2015-01-26 11:10:00,103.75,103.77,103.58,103.59,166500.0,98.469,98.4879,98.3076,98.3171,166500.0
2015-01-26 11:15:00,103.6,103.63,103.33,103.6,224900.0,98.3266,98.3551,98.0703,98.3266,224900.0
2015-01-26 11:20:00,103.59,103.82,103.59,103.76,134300.0,98.3171,98.5354,98.3171,98.4784,134300.0
2015-01-26 11:25:00,103.76,103.77,103.65,103.68,71800.0,98.4784,98.4879,98.374,98.4025,71800.0
2015-01-26 11:30:00,103.68,103.7,103.61,103.63,102400.0,98.4025,98.4215,98.3361,98.3551,102400.0
2015-01-26 11:35:00,103.62,103.67,103.5,103.55,102500.0,98.3456,98.393,98.2317,98.2791,102500.0
2015-01-26 11:40:00,103.54,103.79,103.52,103.78,79000.0,98.2696,98.5069,98.2507,98.4974,79000.0
2015-01-26 11:45:00,103.76,103.95,103.76,103.84,99400.0,98.4784,98.6588,98.4784,98.5544,99400.0
2015-01-26 11:50:00,103.84,103.9,103.72,103.75,54000.0,98.5544,98.6113,98.4405,98.469,54000.0
2015-01-26 11:55:00,103.76,103.81,103.69,103.75,52100.0,98.4784,98.5259,98.412,98.469,52100.0
2015-01-26 12:00:00,103.75,103.81,103.66,103.81,41700.0,98.469,98.5259,98.3835,98.5259,41700.0
2015-01-26 12:05:00,103.82,103.89,103.77,103.77,46600.0,98.5354,98.6018,98.4879,98.4879,46600.0
2015-01-26 12:10:00,103.76,103.8,103.73,103.75,36000.0,98.4784,98.5164,98.45,98.469,36000.0
2015-01-26 12:15:00,103.77,103.89,103.77,103.84,37300.0,98.4879,98.6018,98.4879,98.5544,37300.0
2015-01-26 12:20:00,103.83,103.97,103.76,103.83,57000.0,98.5449,98.6778,98.4784,98.5449,57000.0
2015-01-26 12:25:00,103.83,103.86,103.79,103.79,24400.0,98.5449,98.5734,98.5069,98.5069,24400.0
2015-01-26 12:30:00,103.79,103.83,103.63,103.63,58100.0,98.5069,98.5449,98.3551,98.3551,58100.0
2015-01-26 12:35:00,103.63,103.71,103.59,103.68,47100.0,98.3551,98.431,98.3171,98.4025,47100.0
2015-01-26 12:40:00,103.67,103.79,103.62,103.68,53100.0,98.393,98.5069,98.3456,98.4025,53100.0
2015-01-26 12:45:00,103.68,103.74,103.64,103.72,36100.0,98.4025,98.4595,98.3646,98.4405,36100.0
2015-01-26 12:50:00,103.72,103.92,103.69,103.76,68900.0,98.4405,98.6303,98.412,98.4784,68900.0
2015-01-26 12:55:00,103.74,103.78,103.68,103.77,30800.0,98.4595,98.4974,98.4025,98.4879,30800.0
2015-01-26 13:00:00,103.76,103.8,103.6,103.65,38800.0,98.4784,98.5164,98.3266,98.374,38800.0
2015-01-26 13:05:00,103.65,103.69,103.56,103.61,38600.0,98.374,98.412,98.2886,98.3361,38600.0
2015-01-26 13:10:00,103.63,103.76,103.63,103.73,48700.0,98.3551,98.4784,98.3551,98.45,48700.0
2015-01-26 13:15:00,103.72,103.79,103.69,103.69,40100.0,98.4405,98.5069,98.412,98.412,40100.0
2015-01-26 13:20:00,103.69,103.71,103.63,103.67,24900.0,98.412,98.431,98.3551,98.393,24900.0
2015-01-26 13:25:00,103.66,103.72,103.62,103.62,22800.0,98.3835,98.4405,98.3456,98.3456,22800.0
2015-01-26 13:30:00,103.64,103.84,103.64,103.8,43900.0,98.3646,98.5544,98.3646,98.5164,43900.0
2015-01-26 13:35:00,103.79,103.88,103.79,103.84,51600.0,98.5069,98.5923,98.5069,98.5544,51600.0
2015-01-26 13:40:00,103.85,103.89,103.8,103.82,51100.0,98.5639,98.6018,98.5164,98.5354,51100.0
2015-01-26 13:45:00,103.82,103.96,103.81,103.94,47100.0,98.5354,98.6683,98.5259,98.6493,47100.0
2015-01-26 13:50:00,103.94,103.99,103.81,103.83,64500.0,98.6493,98.6967,98.5259,98.5449,64500.0
2015-01-26 13:55:00,103.83,104.03,103.8,103.98,135300.0,98.5449,98.7347,98.5164,98.6872,135300.0
2015-01-26 14:00:00,103.97,104.01,103.95,103.99,88700.0,98.6778,98.7157,98.6588,98.6967,88700.0
2015-01-26 14:05:00,103.98,104.24,103.95,104.12,206200.0,98.6872,98.934,98.6588,98.8201,206200.0
2015-01-26 14:10:00,104.12,104.13,103.95,104.0,41500.0,98.8201,98.8296,98.6588,98.7062,41500.0
2015-01-26 14:15:00,104.0,104.1,103.98,104.1,67100.0,98.7062,98.8011,98.6872,98.8011,67100.0
2015-01-26 14:20:00,104.1,104.14,103.99,104.0,70000.0,98.8011,98.8391,98.6967,98.7062,70000.0
2015-01-26 14:25:00,103.99,104.04,103.96,104.0,58800.0,98.6967,98.7442,98.6683,98.7062,58800.0
2015-01-26 14:30:00,104.01,104.03,103.97,104.0,40000.0,98.7157,98.7347,98.6778,98.7062,40000.0
2015-01-26 14:35:00,103.99,104.01,103.96,103.99,59900.0,98.6967,98.7157,98.6683,98.6967,59900.0
2015-01-26 14:40:00,103.97,104.0,103.85,103.86,80300.0,98.6778,98.7062,98.5639,98.5734,80300.0
2015-01-26 14:45:00,103.86,103.87,103.71,103.87,71500.0,98.5734,98.5828,98.431,98.5828,71500.0
2015-01-26 14:50:00,103.87,103.9,103.79,103.88,43200.0,98.5828,98.6113,98.5069,98.5923,43200.0
2015-01-26 14:55:00,103.89,103.9,103.79,103.87,50300.0,98.6018,98.6113,98.5069,98.5828,50300.0
2015-01-26 15:00:00,103.86,103.86,103.7,103.75,54900.0,98.5734,98.5734,98.4215,98.469,54900.0
2015-01-26 15:05:00,103.73,103.91,103.73,103.9,67600.0,98.45,98.6208,98.45,98.6113,67600.0
2015-01-26 15:10:00,103.87,104.0,103.86,103.9,60100.0,98.5828,98.7062,98.5734,98.6113,60100.0
2015-01-26 15:15:00,103.9,103.94,103.82,103.94,54700.0,98.6113,98.6493,98.5354,98.6493,54700.0
2015-01-26 15:20:00,103.94,103.98,103.86,103.95,62200.0,98.6493,98.6872,98.5734,98.6588,62200.0
2015-01-26 15:25:00,103.95,103.95,103.8,103.83,79300.0,98.6588,98.6588,98.5164,98.5449,79300.0
2015-01-26 15:30:00,103.84,103.92,103.81,103.89,83900.0,98.5544,98.6303,98.5259,98.6018,83900.0
2015-01-26 15:35:00,103.89,103.9,103.79,103.84,142000.0,98.6018,98.6113,98.5069,98.5544,142000.0
2015-01-26 15:40:00,103.85,103.9,103.76,103.79,113700.0,98.5639,98.6113,98.4784,98.5069,113700.0
2015-01-26 15:45:00,103.79,103.8,103.72,103.76,166400.0,98.5069,98.5164,98.4405,98.4784,166400.0
2015-01-26 15:50:00,103.77,103.82,103.76,103.8,120100.0,98.4879,98.5354,98.4784,98.5164,120100.0
2015-01-26 15:55:00,103.79,104.0,103.75,104.0,359200.0,98.5069,98.7062,98.469,98.7062,359200.0
2015-01-27 09:30:00,102.89,103.07,101.61,101.83,990000.0,97.6527,97.8236,96.4379,96.6467,990000.0
2015-01-27 09:35:00,101.8,102.1,101.52,101.93,446800.0,96.6182,96.9029,96.3525,96.7416,446800.0
2015-01-27 09:40:00,101.9,101.99,101.26,101.35,506800.0,96.7131,96.7985,96.1057,96.1911,506800.0
2015-01-27 09:45:00,101.36,101.64,100.58,101.58,615400.0,96.2006,96.4664,95.4603,96.4094,615400.0
2015-01-27 09:50:00,101.58,101.73,101.4,101.69,248100.0,96.4094,96.5518,96.2386,96.5138,248100.0
2015-01-27 09:55:00,101.69,101.99,101.58,101.89,214300.0,96.5138,96.7985,96.4094,96.7036,214300.0
2015-01-27 10:00:00,101.91,101.95,101.66,101.88,277700.0,96.7226,96.7606,96.4853,96.6941,277700.0
2015-01-27 10:05:00,101.89,102.13,101.69,102.09,240400.0,96.7036,96.9314,96.5138,96.8935,240400.0
2015-01-27 10:10:00,102.09,102.26,102.0,102.15,184600.0,96.8935,97.0548,96.808,96.9504,184600.0
2015-01-27 10:15:00,102.15,102.34,101.72,101.73,269800.0,96.9504,97.1307,96.5423,96.5518,269800.0
2015-01-27 10:20:00,101.72,102.07,101.71,101.96,152900.0,96.5423,96.8745,96.5328,96.7701,152900.0
2015-01-27 10:25:00,101.97,102.04,101.81,101.89,138600.0,96.7796,96.846,96.6277,96.7036,138600.0
2015-01-27 10:30:00,101.9,101.93,101.44,101.44,188800.0,96.7131,96.7416,96.2765,96.2765,188800.0
2015-01-27 10:35:00,101.44,101.63,101.4,101.44,167900.0,96.2765,96.4569,96.2386,96.2765,167900.0
2015-01-27 10:40:00,101.47,101.48,100.78,100.88,256200.0,96.305,96.3145,95.6501,95.745,256200.0
2015-01-27 10:45:00,100.87,101.5,100.58,100.93,269700.0,95.7356,96.3335,95.4603,95.7925,269700.0
2015-01-27 10:50:00,100.93,101.14,100.83,101.08,161300.0,95.7925,95.9918,95.6976,95.9349,161300.0
2015-01-27 10:55:00,101.13,101.48,101.12,101.44,259600.0,95.9823,96.3145,95.9728,96.2765,259600.0
2015-01-27 11:00:00,101.45,101.48,101.34,101.4,363800.0,96.286,96.3145,96.1816,96.2386,363800.0
2015-01-27 11:05:00,101.41,101.63,101.4,101.6,124700.0,96.2481,96.4569,96.2386,96.4284,124700.0
2015-01-27 11:10:00,101.61,101.73,101.52,101.64,120700.0,96.4379,96.5518,96.3525,96.4664,120700.0
2015-01-27 11:15:00,101.65,101.73,101.61,101.7,111300.0,96.4758,96.5518,96.4379,96.5233,111300.0
2015-01-27 11:20:00,101.7,101.87,101.68,101.82,120700.0,96.5233,96.6846,96.5043,96.6372,120700.0
2015-01-27 11:25:00,101.81,101.93,101.71,101.84,122200.0,96.6277,96.7416,96.5328,96.6562,122200.0
2015-01-27 11:30:00,101.85,102.28,101.84,102.26,203100.0,96.6657,97.0738,96.6562,97.0548,203100.0
2015-01-27 11:35:00,102.26,102.36,102.15,102.2,134400.0,97.0548,97.1497,96.9504,96.9979,134400.0
2015-01-27 11:40:00,102.21,102.21,102.0,102.0,90700.0,97.0073,97.0073,96.808,96.808,90700.0
2015-01-27 11:45:00,102.0,102.1,101.9,101.99,115000.0,96.808,96.9029,96.7131,96.7985,115000.0
2015-01-27 11:50:00,102.01,102.14,101.94,102.01,91200.0,96.8175,96.9409,96.7511,96.8175,91200.0
2015-01-27 11:55:00,102.02,102.02,101.71,101.8,103900.0,96.827,96.827,96.5328,96.6182,103900.0
2015-01-27 12:00:00,101.81,101.81,101.59,101.66,96100.0,96.6277,96.6277,96.4189,96.4853,96100.0
2015-01-27 12:05:00,101.66,101.84,101.62,101.74,69200.0,96.4853,96.6562,96.4474,96.5613,69200.0
2015-01-27 12:10:00,101.74,101.8,101.67,101.79,86400.0,96.5613,96.6182,96.4948,96.6087,86400.0
2015-01-27 12:15:00,101.78,101.79,101.67,101.71,63600.0,96.5992,96.6087,96.4948,96.5328,63600.0
2015-01-27 12:20:00,101.72,102.0,101.72,101.95,57400.0,96.5423,96.808,96.5423,96.7606,57400.0
2015-01-27 12:25:00,101.95,102.02,101.84,101.98,99100.0,96.7606,96.827,96.6562,96.789,99100.0
2015-01-27 12:30:00,101.98,102.31,101.97,102.31,89200.0,96.789,97.1023,96.7796,97.1023,89200.0
2015-01-27 12:35:00,102.32,102.33,102.16,102.28,76200.0,97.1117,97.1212,96.9599,97.0738,76200.0
2015-01-27 12:40:00,102.27,102.3,102.2,102.27,49000.0,97.0643,97.0928,96.9979,97.0643,49000.0
2015-01-27 12:45:00,102.26,102.29,102.12,102.13,56400.0,97.0548,97.0833,96.9219,96.9314,56400.0
2015-01-27 12:50:00,102.13,102.22,102.08,102.2,61700.0,96.9314,97.0168,96.884,96.9979,61700.0
2015-01-27 12:55:00,102.2,102.53,102.19,102.5,143900.0,96.9979,97.3111,96.9884,97.2826,143900.0
2015-01-27 13:00:00,102.49,102.55,102.3,102.32,87700.0,97.2731,97.33,97.0928,97.1117,87700.0
2015-01-27 13:05:00,102.3,102.49,102.3,102.49,58900.0,97.0928,97.2731,97.0928,97.2731,58900.0
2015-01-27 13:10:00,102.5,102.61,102.48,102.6,94100.0,97.2826,97.387,97.2636,97.3775,94100.0
2015-01-27 13:15:00,102.6,102.72,102.6,102.62,98000.0,97.3775,97.4914,97.3775,97.3965,98000.0
2015-01-27 13:20:00,102.62,102.68,102.56,102.58,67900.0,97.3965,97.4534,97.3395,97.3585,67900.0
2015-01-27 13:25:00,102.57,102.63,102.53,102.59,74300.0,97.349,97.406,97.3111,97.368,74300.0
2015-01-27 13:30:00,102.59,102.66,102.4,102.45,81900.0,97.368,97.4344,97.1877,97.2351,81900.0
2015-01-27 13:35:00,102.44,102.51,102.35,102.4,58800.0,97.2256,97.2921,97.1402,97.1877,58800.0
2015-01-27 13:40:00,102.4,102.54,102.2,102.23,57000.0,97.1877,97.3205,96.9979,97.0263,57000.0
2015-01-27 13:45:00,102.22,102.24,102.11,102.2,73700.0,97.0168,97.0358,96.9124,96.9979,73700.0
2015-01-27 13:50:00,102.2,102.33,102.2,102.21,45200.0,96.9979,97.1212,96.9979,97.0073,45200.0
2015-01-27 13:55:00,102.22,102.26,102.11,102.25,34700.0,97.0168,97.0548,96.9124,97.0453,34700.0
2015-01-27 14:00:00,102.24,102.58,102.22,102.47,57200.0,97.0358,97.3585,97.0168,97.2541,57200.0
2015-01-27 14:05:00,102.45,102.51,102.29,102.36,86400.0,97.2351,97.2921,97.0833,97.1497,86400.0
2015-01-27 14:10:00,102.35,102.5,102.33,102.48,53300.0,97.1402,97.2826,97.1212,97.2636,53300.0
2015-01-27 14:15:00,102.49,102.68,102.49,102.63,79200.0,97.2731,97.4534,97.2731,97.406,79200.0
2015-01-27 14:20:00,102.62,102.81,102.62,102.78,93900.0,97.3965,97.5768,97.3965,97.5483,93900.0
2015-01-27 14:25:00,102.78,102.89,102.77,102.88,84000.0,97.5483,97.6527,97.5388,97.6432,84000.0
2015-01-27 14:30:00,102.85,102.88,102.66,102.71,97300.0,97.6148,97.6432,97.4344,97.4819,97300.0
2015-01-27 14:35:00,102.68,102.94,102.67,102.86,77300.0,97.4534,97.7002,97.4439,97.6243,77300.0
2015-01-27 14:40:00,102.85,102.86,102.5,102.73,109700.0,97.6148,97.6243,97.2826,97.5009,109700.0
2015-01-27 14:45:00,102.74,102.84,102.59,102.8,133600.0,97.5104,97.6053,97.368,97.5673,133600.0
2015-01-27 14:50:00,102.79,102.84,102.64,102.75,128500.0,97.5578,97.6053,97.4155,97.5199,128500.0
2015-01-27 14:55:00,102.75,102.79,102.66,102.73,162600.0,97.5199,97.5578,97.4344,97.5009,162600.0
2015-01-27 15:00:00,102.73,102.93,102.72,102.88,90200.0,97.5009,97.6907,97.4914,97.6432,90200.0
2015-01-27 15:05:00,102.88,102.9,102.7,102.77,122600.0,97.6432,97.6622,97.4724,97.5388,122600.0
2015-01-27 15:10:00,102.78,103.13,102.77,102.99,200400.0,97.5483,97.8805,97.5388,97.7476,200400.0
2015-01-27 15:15:00,102.96,103.19,102.9,103.16,130900.0,97.7192,97.9375,97.6622,97.909,130900.0
2015-01-27 15:20:00,103.15,103.57,102.99,103.2,180800.0,97.8995,98.2981,97.7476,97.9469,180800.0
2015-01-27 15:25:00,103.2,103.49,103.2,103.33,195500.0,97.9469,98.2222,97.9469,98.0703,195500.0
2015-01-27 15:30:00,103.34,103.4,103.18,103.23,177800.0,98.0798,98.1368,97.928,97.9754,177800.0
2015-01-27 15:35:00,103.24,103.24,102.84,103.0,210100.0,97.9849,97.9849,97.6053,97.7571,210100.0
2015-01-27 15:40:00,103.0,103.02,102.71,102.82,214100.0,97.7571,97.7761,97.4819,97.5863,214100.0
2015-01-27 15:45:00,102.83,103.08,102.82,103.06,223100.0,97.5958,97.8331,97.5863,97.8141,223100.0
2015-01-27 15:50:00,103.06,103.07,102.82,102.87,260100.0,97.8141,97.8236,97.5863,97.6337,260100.0
2015-01-27 15:55:00,102.88,103.0,102.68,102.89,379800.0,97.6432,97.7571,97.4534,97.6527,379800.0
2015-01-28 09:30:00,100.3,101.25,99.05,99.08,3001200.0,95.1946,96.0962,94.0082,94.0367,3001200.0
2015-01-28 09:35:00,99.07,100.65,99.05,100.61,1644900.0,94.0272,95.5267,94.0082,95.4888,1644900.0
2015-01-28 09:40:00,100.6,101.49,100.52,101.3,1605600.0,95.4793,96.324,95.4034,96.1437,1605600.0
2015-01-28 09:45:00,101.31,101.44,100.69,100.76,1268400.0,96.1532,96.2765,95.5647,95.6311,1268400.0
2015-01-28 09:50:00,100.75,100.79,100.26,100.69,797600.0,95.6217,95.6596,95.1566,95.5647,797600.0
2015-01-28 09:55:00,100.66,100.8,100.04,100.05,408600.0,95.5362,95.6691,94.9478,94.9573,408600.0
2015-01-28 10:00:00,100.05,100.24,99.99,100.08,684800.0,94.9573,95.1376,94.9003,94.9858,684800.0
2015-01-28 10:05:00,100.09,100.34,99.9,100.08,451500.0,94.9953,95.2325,94.8149,94.9858,451500.0
2015-01-28 10:10:00,100.08,100.16,99.78,99.88,528200.0,94.9858,95.0617,94.701,94.7959,528200.0
2015-01-28 10:15:00,99.87,100.09,99.72,100.01,670800.0,94.7865,94.9953,94.6441,94.9193,670800.0
2015-01-28 10:20:00,99.99,100.29,99.93,100.22,629100.0,94.9003,95.1851,94.8434,95.1186,629100.0
2015-01-28 10:25:00,100.22,100.23,99.53,99.85,491700.0,95.1186,95.1281,94.4638,94.7675,491700.0
2015-01-28 10:30:00,99.85,100.16,99.75,99.77,297800.0,94.7675,95.0617,94.6726,94.6915,297800.0
2015-01-28 10:35:00,99.79,99.88,99.31,99.47,743800.0,94.7105,94.7959,94.255,94.4068,743800.0
2015-01-28 10:40:00,99.47,99.65,99.15,99.35,528500.0,94.4068,94.5777,94.1031,94.2929,528500.0
2015-01-28 10:45:00,99.35,100.0,99.26,99.62,307700.0,94.2929,94.9098,94.2075,94.5492,307700.0
2015-01-28 10:50:00,99.64,99.75,99.56,99.59,423100.0,94.5682,94.6726,94.4922,94.5207,423100.0
2015-01-28 10:55:00,99.59,99.61,99.41,99.57,317600.0,94.5207,94.5397,94.3499,94.5017,317600.0
2015-01-28 11:00:00,99.57,99.82,99.5,99.67,416700.0,94.5017,94.739,94.4353,94.5966,416700.0
2015-01-28 11:05:00,99.68,99.71,99.4,99.48,252900.0,94.6061,94.6346,94.3404,94.4163,252900.0
2015-01-28 11:10:00,99.47,99.57,99.0,99.04,720800.0,94.4068,94.5017,93.9607,93.9987,720800.0
2015-01-28 11:15:00,99.03,99.17,98.85,98.97,507300.0,93.9892,94.1221,93.8184,93.9323,507300.0
2015-01-28 11:20:00,98.96,98.99,98.71,98.86,319700.0,93.9228,93.9512,93.6855,93.8279,319700.0
2015-01-28 11:25:00,98.88,98.88,98.64,98.83,384700.0,93.8468,93.8468,93.6191,93.7994,384700.0
2015-01-28 11:30:00,98.83,99.02,98.77,98.92,447000.0,93.7994,93.9797,93.7424,93.8848,447000.0
2015-01-28 11:35:00,98.91,99.15,98.7,98.81,495400.0,93.8753,94.1031,93.676,93.7804,495400.0
2015-01-28 11:40:00,98.78,98.8,98.55,98.72,496600.0,93.7519,93.7709,93.5336,93.695,496600.0
2015-01-28 11:45:00,98.74,98.85,98.66,98.78,391500.0,93.714,93.8184,93.638,93.7519,391500.0
2015-01-28 11:50:00,98.78,98.8,98.61,98.74,371400.0,93.7519,93.7709,93.5906,93.714,371400.0
2015-01-28 11:55:00,98.75,98.85,98.61,98.69,423800.0,93.7235,93.8184,93.5906,93.6665,423800.0
2015-01-28 12:00:00,98.69,98.8,98.61,98.72,315000.0,93.6665,93.7709,93.5906,93.695,315000.0
2015-01-28 12:05:00,98.72,98.77,98.6,98.7,233900.0,93.695,93.7424,93.5811,93.676,233900.0
2015-01-28 12:10:00,98.7,98.8,98.64,98.75,376100.0,93.676,93.7709,93.6191,93.7235,376100.0
2015-01-28 12:15:00,98.75,98.8,98.71,98.79,262900.0,93.7235,93.7709,93.6855,93.7614,262900.0
2015-01-28 12:20:00,98.8,99.2,98.76,99.2,520500.0,93.7709,94.1506,93.733,94.1506,520500.0
2015-01-28 12:25:00,99.2,99.45,99.13,99.44,374100.0,94.1506,94.3878,94.0841,94.3783,374100.0
2015-01-28 12:30:00,99.45,99.8,99.43,99.71,451000.0,94.3878,94.72,94.3688,94.6346,451000.0
2015-01-28 12:35:00,99.73,99.8,99.56,99.58,314700.0,94.6536,94.72,94.4922,94.5112,314700.0
2015-01-28 12:40:00,99.56,99.9,99.41,99.85,320400.0,94.4922,94.8149,94.3499,94.7675,320400.0
2015-01-28 12:45:00,99.87,100.1,99.86,100.06,442100.0,94.7865,95.0047,94.777,94.9668,442100.0
2015-01-28 12:50:00,100.09,100.1,99.61,99.69,283300.0,94.9953,95.0047,94.5397,94.6156,283300.0
2015-01-28 12:55:00,99.68,99.95,99.68,99.92,158500.0,94.6061,94.8624,94.6061,94.8339,158500.0
2015-01-28 13:00:00,99.92,99.95,99.75,99.89,182600.0,94.8339,94.8624,94.6726,94.8054,182600.0
2015-01-28 13:05:00,99.9,100.18,99.87,100.11,252400.0,94.8149,95.0807,94.7865,95.0142,252400.0
2015-01-28 13:10:00,100.11,100.16,99.88,100.12,225500.0,95.0142,95.0617,94.7959,95.0237,225500.0
2015-01-28 13:15:00,100.11,100.41,100.04,100.35,252100.0,95.0142,95.299,94.9478,95.242,252100.0
2015-01-28 13:20:00,100.32,100.49,100.32,100.43,181800.0,95.2135,95.3749,95.2135,95.3179,181800.0
2015-01-28 13:25:00,100.44,100.57,100.31,100.54,337500.0,95.3274,95.4508,95.2041,95.4223,337500.0
2015-01-28 13:30:00,100.54,100.55,100.27,100.35,223300.0,95.4223,95.4318,95.1661,95.242,223300.0
2015-01-28 13:35:00,100.35,100.4,100.1,100.18,158700.0,95.242,95.2895,95.0047,95.0807,158700.0
2015-01-28 13:40:00,100.16,100.25,99.86,100.14,325700.0,95.0617,95.1471,94.777,95.0427,325700.0
2015-01-28 13:45:00,100.13,100.22,99.97,99.98,202100.0,95.0332,95.1186,94.8814,94.8909,202100.0
2015-01-28 13:50:00,99.97,100.06,99.91,99.93,153000.0,94.8814,94.9668,94.8244,94.8434,153000.0
2015-01-28 13:55:00,99.93,100.16,99.93,100.04,146300.0,94.8434,95.0617,94.8434,94.9478,146300.0
2015-01-28 14:00:00,100.04,100.4,99.93,99.95,203000.0,94.9478,95.2895,94.8434,94.8624,203000.0
2015-01-28 14:05:00,99.94,100.01,99.81,99.86,185900.0,94.8529,94.9193,94.7295,94.777,185900.0
2015-01-28 14:10:00,99.86,99.86,99.56,99.71,267200.0,94.777,94.777,94.4922,94.6346,267200.0
2015-01-28 14:15:00,99.69,99.77,99.6,99.66,155900.0,94.6156,94.6915,94.5302,94.5871,155900.0
2015-01-28 14:20:00,99.65,99.8,99.56,99.72,169800.0,94.5777,94.72,94.4922,94.6441,169800.0
2015-01-28 14:25:00,99.72,99.77,99.32,99.35,324300.0,94.6441,94.6915,94.2644,94.2929,324300.0
2015-01-28 14:30:00,99.34,99.4,99.13,99.35,205400.0,94.2834,94.3404,94.0841,94.2929,205400.0
2015-01-28 14:35:00,99.31,99.31,99.03,99.1,206000.0,94.255,94.255,93.9892,94.0556,206000.0
2015-01-28 14:40:00,99.08,99.45,99.05,99.27,184600.0,94.0367,94.3878,94.0082,94.217,184600.0
2015-01-28 14:45:00,99.27,99.6,99.23,99.51,238000.0,94.217,94.5302,94.179,94.4448,238000.0
2015-01-28 14:50:00,99.52,99.52,99.37,99.42,240600.0,94.4543,94.4543,94.3119,94.3594,240600.0
2015-01-28 14:55:00,99.42,99.43,98.78,98.87,458200.0,94.3594,94.3688,93.7519,93.8374,458200.0
2015-01-28 15:00:00,98.89,98.99,98.68,98.7,400600.0,93.8563,93.9512,93.657,93.676,400600.0
2015-01-28 15:05:00,98.7,99.02,98.69,98.9,349500.0,93.676,93.9797,93.6665,93.8658,349500.0
2015-01-28 15:10:00,98.9,98.99,98.3,98.37,702100.0,93.8658,93.9512,93.2964,93.3628,702100.0
2015-01-28 15:15:00,98.36,98.4,97.95,98.08,804400.0,93.3533,93.3913,92.9642,93.0876,804400.0
2015-01-28 15:20:00,98.09,98.48,98.04,98.29,428100.0,93.0971,93.4672,93.0496,93.2869,428100.0
2015-01-28 15:25:00,98.28,98.29,97.87,98.08,565500.0,93.2774,93.2869,92.8883,93.0876,565500.0
2015-01-28 15:30:00,98.1,98.16,97.87,98.02,390700.0,93.1065,93.1635,92.8883,93.0306,390700.0
2015-01-28 15:35:00,98.03,98.26,97.99,98.07,458800.0,93.0401,93.2584,93.0021,93.0781,458800.0
2015-01-28 15:40:00,98.06,98.08,97.79,97.98,688000.0,93.0686,93.0876,92.8123,92.9927,688000.0
2015-01-28 15:45:00,98.02,98.3,97.98,98.24,575600.0,93.0306,93.2964,92.9927,93.2394,575600.0
2015-01-28 15:50:00,98.29,98.7,98.26,98.57,762400.0,93.2869,93.676,93.2584,93.5526,762400.0
2015-01-28 15:55:00,98.57,98.7,98.1,98.3,1119900.0,93.5526,93.676,93.1065,93.2964,1119900.0
2015-01-29 09:30:00,90.53,90.74,88.6,89.43,5795600.0,85.9219,86.1212,84.0901,84.8779,5795600.0
2015-01-29 09:35:00,89.44,89.86,88.82,88.94,1884300.0,84.8874,85.286,84.2989,84.4128,1884300.0
2015-01-29 09:40:00,88.94,88.94,88.1,88.55,2459800.0,84.4128,84.4128,83.6156,84.0427,2459800.0
2015-01-29 09:45:00,88.55,88.67,87.64,87.81,2348700.0,84.0427,84.1566,83.179,83.3403,2348700.0
2015-01-29 09:50:00,87.8,88.14,87.36,88.0,2796100.0,83.3308,83.6535,82.9132,83.5207,2796100.0
2015-01-29 09:55:00,88.01,88.24,87.6,88.19,2097100.0,83.5301,83.7484,83.141,83.701,2097100.0
2015-01-29 10:00:00,88.19,89.31,87.93,89.21,1966900.0,83.701,84.764,83.4542,84.6691,1966900.0
2015-01-29 10:05:00,89.21,89.7,88.88,88.88,1847700.0,84.6691,85.1341,84.3559,84.3559,1847700.0
2015-01-29 10:10:00,88.9,89.0,88.52,88.9,1258800.0,84.3748,84.4698,84.0142,84.3748,1258800.0
2015-01-29 10:15:00,88.89,89.0,88.6,88.69,1019700.0,84.3654,84.4698,84.0901,84.1755,1019700.0
2015-01-29 10:20:00,88.68,88.97,88.56,88.69,1049800.0,84.166,84.4413,84.0521,84.1755,1049800.0
2015-01-29 10:25:00,88.7,88.89,88.65,88.79,662500.0,84.185,84.3654,84.1376,84.2704,662500.0
2015-01-29 10:30:00,88.8,89.38,88.75,88.95,944600.0,84.2799,84.8304,84.2325,84.4223,944600.0
2015-01-29 10:35:00,88.95,89.18,88.75,89.09,710800.0,84.4223,84.6406,84.2325,84.5552,710800.0
2015-01-29 10:40:00,89.09,89.18,88.11,88.35,1406100.0,84.5552,84.6406,83.6251,83.8528,1406100.0
2015-01-29 10:45:00,88.35,88.35,87.82,88.22,1472500.0,83.8528,83.8528,83.3498,83.7295,1472500.0
2015-01-29 10:50:00,88.21,88.43,88.03,88.23,560900.0,83.72,83.9288,83.5491,83.7389,560900.0
2015-01-29 10:55:00,88.26,88.77,88.2,88.76,611300.0,83.7674,84.2515,83.7105,84.242,611300.0
2015-01-29 11:00:00,88.75,88.95,88.51,88.54,529800.0,84.2325,84.4223,84.0047,84.0332,529800.0
2015-01-29 11:05:00,88.56,88.63,88.25,88.55,446500.0,84.0521,84.1186,83.7579,84.0427,446500.0
2015-01-29 11:10:00,88.56,88.9,88.5,88.51,544200.0,84.0521,84.3748,83.9952,84.0047,544200.0
2015-01-29 11:15:00,88.51,88.8,88.15,88.31,931500.0,84.0047,84.2799,83.663,83.8149,931500.0
2015-01-29 11:20:00,88.33,88.78,88.33,88.68,479300.0,83.8339,84.261,83.8339,84.166,479300.0
2015-01-29 11:25:00,88.69,88.99,88.5,88.52,338800.0,84.1755,84.4603,83.9952,84.0142,338800.0
2015-01-29 11:30:00,88.52,88.56,88.35,88.42,470400.0,84.0142,84.0521,83.8528,83.9193,470400.0
2015-01-29 11:35:00,88.42,88.59,88.22,88.54,361800.0,83.9193,84.0806,83.7295,84.0332,361800.0
2015-01-29 11:40:00,88.55,88.9,88.53,88.73,432700.0,84.0427,84.3748,84.0237,84.2135,432700.0
2015-01-29 11:45:00,88.73,89.26,88.7,89.26,728400.0,84.2135,84.7165,84.185,84.7165,728400.0
2015-01-29 11:50:00,89.25,89.46,89.24,89.31,585500.0,84.707,84.9063,84.6975,84.764,585500.0
2015-01-29 11:55:00,89.31,89.35,88.89,89.11,497000.0,84.764,84.8019,84.3654,84.5742,497000.0
2015-01-29 12:00:00,89.11,89.61,89.1,89.57,570300.0,84.5742,85.0487,84.5647,85.0107,570300.0
2015-01-29 12:05:00,89.56,89.8,89.46,89.77,506500.0,85.0012,85.229,84.9063,85.2006,506500.0
2015-01-29 12:10:00,89.75,89.93,89.6,89.72,650300.0,85.1816,85.3524,85.0392,85.1531,650300.0
2015-01-29 12:15:00,89.71,89.83,89.51,89.65,704900.0,85.1436,85.2575,84.9538,85.0867,704900.0
2015-01-29 12:20:00,89.66,89.75,89.37,89.47,524000.0,85.0962,85.1816,84.8209,84.9158,524000.0
2015-01-29 12:25:00,89.47,89.5,89.25,89.45,453200.0,84.9158,84.9443,84.707,84.8968,453200.0
2015-01-29 12:30:00,89.43,89.48,89.12,89.18,336000.0,84.8779,84.9253,84.5836,84.6406,336000.0
2015-01-29 12:35:00,89.18,89.29,88.93,89.28,580200.0,84.6406,84.745,84.4033,84.7355,580200.0
2015-01-29 12:40:00,89.29,89.3,88.98,89.14,436900.0,84.745,84.7545,84.4508,84.6026,436900.0
2015-01-29 12:45:00,89.13,89.37,89.11,89.26,472600.0,84.5931,84.8209,84.5742,84.7165,472600.0
2015-01-29 12:50:00,89.26,89.26,88.91,88.98,336500.0,84.7165,84.7165,84.3843,84.4508,336500.0
2015-01-29 12:55:00,88.98,89.1,88.88,89.1,485700.0,84.4508,84.5647,84.3559,84.5647,485700.0
2015-01-29 13:00:00,89.1,89.15,89.0,89.06,450400.0,84.5647,84.6121,84.4698,84.5267,450400.0
2015-01-29 13:05:00,89.05,89.19,89.02,89.1,281700.0,84.5172,84.6501,84.4887,84.5647,281700.0
2015-01-29 13:10:00,89.1,89.26,89.1,89.2,200900.0,84.5647,84.7165,84.5647,84.6596,200900.0
2015-01-29 13:15:00,89.21,89.29,89.15,89.23,253700.0,84.6691,84.745,84.6121,84.688,253700.0
2015-01-29 13:20:00,89.24,89.39,89.23,89.3,412600.0,84.6975,84.8399,84.688,84.7545,412600.0
2015-01-29 13:25:00,89.31,89.36,89.16,89.26,357300.0,84.764,84.8114,84.6216,84.7165,357300.0
2015-01-29 13:30:00,89.26,89.51,89.25,89.49,425100.0,84.7165,84.9538,84.707,84.9348,425100.0
2015-01-29 13:35:00,89.49,89.5,89.33,89.49,335500.0,84.9348,84.9443,84.783,84.9348,335500.0
2015-01-29 13:40:00,89.48,89.5,89.32,89.5,567100.0,84.9253,84.9443,84.7735,84.9443,567100.0
2015-01-29 13:45:00,89.49,89.65,89.44,89.53,474900.0,84.9348,85.0867,84.8874,84.9728,474900.0
2015-01-29 13:50:00,89.52,89.69,89.32,89.41,408300.0,84.9633,85.1246,84.7735,84.8589,408300.0
2015-01-29 13:55:00,89.41,89.58,89.4,89.5,207600.0,84.8589,85.0202,84.8494,84.9443,207600.0
2015-01-29 14:00:00,89.5,89.68,89.45,89.66,278000.0,84.9443,85.1151,84.8968,85.0962,278000.0
2015-01-29 14:05:00,89.66,89.8,89.5,89.5,327100.0,85.0962,85.229,84.9443,84.9443,327100.0
2015-01-29 14:10:00,89.5,89.6,89.37,89.52,557600.0,84.9443,85.0392,84.8209,84.9633,557600.0
2015-01-29 14:15:00,89.51,89.51,89.05,89.25,593900.0,84.9538,84.9538,84.5172,84.707,593900.0
2015-01-29 14:20:00,89.25,89.34,89.17,89.23,324500.0,84.707,84.7924,84.6311,84.688,324500.0
2015-01-29 14:25:00,89.24,89.49,89.23,89.48,238900.0,84.6975,84.9348,84.688,84.9253,238900.0
2015-01-29 14:30:00,89.48,89.79,89.48,89.77,445200.0,84.9253,85.2195,84.9253,85.2006,445200.0
2015-01-29 14:35:00,89.77,89.91,89.7,89.85,337700.0,85.2006,85.3334,85.1341,85.2765,337700.0
2015-01-29 14:40:00,89.86,90.05,89.62,89.73,916700.0,85.286,85.4663,85.0582,85.1626,916700.0
2015-01-29 14:45:00,89.73,89.73,89.54,89.61,314500.0,85.1626,85.1626,84.9823,85.0487,314500.0
2015-01-29 14:50:00,89.61,89.94,89.6,89.9,452700.0,85.0487,85.3619,85.0392,85.3239,452700.0
2015-01-29 14:55:00,89.9,90.2,89.89,90.18,885300.0,85.3239,85.6087,85.3145,85.5897,885300.0
2015-01-29 15:00:00,90.18,90.26,89.97,90.01,672000.0,85.5897,85.6656,85.3904,85.4283,672000.0
2015-01-29 15:05:00,90.02,90.11,89.7,89.85,697500.0,85.4378,85.5233,85.1341,85.2765,697500.0
2015-01-29 15:10:00,89.85,90.05,89.62,89.62,529400.0,85.2765,85.4663,85.0582,85.0582,529400.0
2015-01-29 15:15:00,89.62,89.76,89.56,89.69,350100.0,85.0582,85.1911,85.0012,85.1246,350100.0
2015-01-29 15:20:00,89.69,89.76,89.5,89.6,383800.0,85.1246,85.1911,84.9443,85.0392,383800.0
2015-01-29 15:25:00,89.6,89.72,89.56,89.58,551900.0,85.0392,85.1531,85.0012,85.0202,551900.0
2015-01-29 15:30:00,89.58,90.01,89.58,89.68,371200.0,85.0202,85.4283,85.0202,85.1151,371200.0
2015-01-29 15:35:00,89.67,89.75,89.6,89.73,486600.0,85.1056,85.1816,85.0392,85.1626,486600.0
2015-01-29 15:40:00,89.73,89.89,89.7,89.88,581000.0,85.1626,85.3145,85.1341,85.305,581000.0
2015-01-29 15:45:00,89.88,90.23,89.87,90.0,1171700.0,85.305,85.6371,85.2955,85.4189,1171700.0
2015-01-29 15:50:00,90.01,90.08,89.92,89.98,794000.0,85.4283,85.4948,85.3429,85.3999,794000.0
2015-01-29 15:55:00,89.97,90.04,89.76,89.78,1075800.0,85.3904,85.4568,85.1911,85.21,1075800.0
2015-01-30 09:30:00,89.6,89.98,89.35,89.36,1701500.0,85.0392,85.3999,84.8019,84.8114,1701500.0
2015-01-30 09:35:00,89.36,89.36,88.11,88.28,1861300.0,84.8114,84.8114,83.6251,83.7864,1861300.0
2015-01-30 09:40:00,88.28,88.76,88.15,88.69,969500.0,83.7864,84.242,83.663,84.1755,969500.0
2015-01-30 09:45:00,88.69,88.9,88.3,88.58,824500.0,84.1755,84.3748,83.8054,84.0711,824500.0
2015-01-30 09:50:00,88.57,89.51,88.46,89.49,704500.0,84.0616,84.9538,83.9572,84.9348,704500.0
2015-01-30 09:55:00,89.49,89.58,89.22,89.37,490300.0,84.9348,85.0202,84.6786,84.8209,490300.0
2015-01-30 10:00:00,89.36,89.55,89.12,89.34,545200.0,84.8114,84.9918,84.5836,84.7924,545200.0
2015-01-30 10:05:00,89.38,89.92,89.0,89.06,738100.0,84.8304,85.3429,84.4698,84.5267,738100.0
2015-01-30 10:10:00,89.09,89.2,88.78,89.16,458200.0,84.5552,84.6596,84.261,84.6216,458200.0
2015-01-30 10:15:00,89.16,89.42,89.13,89.26,242400.0,84.6216,84.8684,84.5931,84.7165,242400.0
2015-01-30 10:20:00,89.26,89.38,89.16,89.2,260300.0,84.7165,84.8304,84.6216,84.6596,260300.0
2015-01-30 10:25:00,89.2,89.3,89.16,89.2,282700.0,84.6596,84.7545,84.6216,84.6596,282700.0
2015-01-30 10:30:00,89.21,89.23,89.04,89.07,314700.0,84.6691,84.688,84.5077,84.5362,314700.0
2015-01-30 10:35:00,89.08,89.14,89.0,89.04,395100.0,84.5457,84.6026,84.4698,84.5077,395100.0
2015-01-30 10:40:00,89.05,89.13,89.0,89.04,350700.0,84.5172,84.5931,84.4698,84.5077,350700.0
2015-01-30 10:45:00,89.04,89.33,89.04,89.29,352300.0,84.5077,84.783,84.5077,84.745,352300.0
2015-01-30 10:50:00,89.3,89.48,89.21,89.45,232700.0,84.7545,84.9253,84.6691,84.8968,232700.0
2015-01-30 10:55:00,89.45,89.86,89.39,89.83,360500.0,84.8968,85.286,84.8399,85.2575,360500.0
2015-01-30 11:00:00,89.83,90.46,89.69,90.32,741400.0,85.2575,85.8554,85.1246,85.7226,741400.0
2015-01-30 11:05:00,90.32,90.77,90.2,90.5,760600.0,85.7226,86.1497,85.6087,85.8934,760600.0
2015-01-30 11:10:00,90.51,90.68,90.35,90.55,508000.0,85.9029,86.0642,85.751,85.9409,508000.0
2015-01-30 11:15:00,90.55,91.06,90.55,90.95,950300.0,85.9409,86.4249,85.9409,86.3205,950300.0
2015-01-30 11:20:00,90.94,91.06,90.65,90.67,532400.0,86.311,86.4249,86.0358,86.0547,532400.0
2015-01-30 11:25:00,90.67,91.18,90.56,91.13,408800.0,86.0547,86.5388,85.9503,86.4913,408800.0
2015-01-30 11:30:00,91.13,92.0,91.0,91.96,1055300.0,86.4913,87.317,86.3679,87.2791,1055300.0
2015-01-30 11:35:00,91.96,91.99,91.34,91.34,888400.0,87.2791,87.3076,86.6906,86.6906,888400.0
2015-01-30 11:40:00,91.35,91.38,91.01,91.3,620000.0,86.7001,86.7286,86.3774,86.6527,620000.0
2015-01-30 11:45:00,91.3,91.46,91.08,91.41,526600.0,86.6527,86.8045,86.4439,86.7571,526600.0
2015-01-30 11:50:00,91.41,91.6,91.1,91.16,408900.0,86.7571,86.9374,86.4629,86.5198,408900.0
2015-01-30 11:55:00,91.16,91.35,90.87,91.35,610000.0,86.5198,86.7001,86.2446,86.7001,610000.0
2015-01-30 12:00:00,91.35,91.55,90.95,91.01,398300.0,86.7001,86.89,86.3205,86.3774,398300.0
2015-01-30 12:05:00,91.01,91.18,90.88,90.97,290200.0,86.3774,86.5388,86.2541,86.3395,290200.0
2015-01-30 12:10:00,90.97,91.12,90.93,90.97,404800.0,86.3395,86.4818,86.3015,86.3395,404800.0
2015-01-30 12:15:00,90.97,91.15,90.96,90.98,313000.0,86.3395,86.5103,86.33,86.349,313000.0
2015-01-30 12:20:00,90.99,91.27,90.7,91.18,377100.0,86.3585,86.6242,86.0832,86.5388,377100.0
2015-01-30 12:25:00,91.18,91.25,91.1,91.14,219900.0,86.5388,86.6052,86.4629,86.5008,219900.0
2015-01-30 12:30:00,91.15,91.2,91.1,91.13,164500.0,86.5103,86.5578,86.4629,86.4913,164500.0
2015-01-30 12:35:00,91.12,91.21,91.1,91.17,225800.0,86.4818,86.5673,86.4629,86.5293,225800.0
2015-01-30 12:40:00,91.18,91.27,91.1,91.22,190400.0,86.5388,86.6242,86.4629,86.5768,190400.0
2015-01-30 12:45:00,91.21,91.22,91.1,91.13,138500.0,86.5673,86.5768,86.4629,86.4913,138500.0
2015-01-30 12:50:00,91.13,91.22,91.1,91.12,179400.0,86.4913,86.5768,86.4629,86.4818,179400.0
2015-01-30 12:55:00,91.13,91.18,90.88,90.97,262500.0,86.4913,86.5388,86.2541,86.3395,262500.0
2015-01-30 13:00:00,90.97,91.05,90.95,90.99,137200.0,86.3395,86.4154,86.3205,86.3585,137200.0
2015-01-30 13:05:00,91.0,91.0,90.7,90.76,149200.0,86.3679,86.3679,86.0832,86.1402,149200.0
2015-01-30 13:10:00,90.75,90.87,90.52,90.58,276400.0,86.1307,86.2446,85.9124,85.9693,276400.0
2015-01-30 13:15:00,90.6,90.62,90.33,90.49,276300.0,85.9883,86.0073,85.7321,85.8839,276300.0
2015-01-30 13:20:00,90.49,90.6,90.36,90.4,166100.0,85.8839,85.9883,85.7605,85.7985,166100.0
2015-01-30 13:25:00,90.39,90.69,90.39,90.62,126900.0,85.789,86.0737,85.789,86.0073,126900.0
2015-01-30 13:30:00,90.62,90.79,90.49,90.55,148100.0,86.0073,86.1686,85.8839,85.9409,148100.0
2015-01-30 13:35:00,90.55,90.55,90.33,90.37,137200.0,85.9409,85.9409,85.7321,85.77,137200.0
2015-01-30 13:40:00,90.37,90.38,90.12,90.26,326900.0,85.77,85.7795,85.5327,85.6656,326900.0
2015-01-30 13:45:00,90.27,90.31,90.15,90.19,173700.0,85.6751,85.7131,85.5612,85.5992,173700.0
2015-01-30 13:50:00,90.16,90.18,89.88,89.99,481400.0,85.5707,85.5897,85.305,85.4094,481400.0
2015-01-30 13:55:00,89.99,90.02,89.8,89.88,277800.0,85.4094,85.4378,85.229,85.305,277800.0
2015-01-30 14:00:00,89.9,89.96,89.71,89.93,244900.0,85.3239,85.3809,85.1436,85.3524,244900.0
2015-01-30 14:05:00,89.92,90.03,89.9,89.93,221800.0,85.3429,85.4473,85.3239,85.3524,221800.0
2015-01-30 14:10:00,89.93,90.02,89.91,90.0,174600.0,85.3524,85.4378,85.3334,85.4189,174600.0
2015-01-30 14:15:00,89.99,90.04,89.95,90.0,206000.0,85.4094,85.4568,85.3714,85.4189,206000.0
2015-01-30 14:20:00,89.99,90.12,89.96,90.06,318900.0,85.4094,85.5327,85.3809,85.4758,318900.0
2015-01-30 14:25:00,90.06,90.14,90.01,90.03,166500.0,85.4758,85.5517,85.4283,85.4473,166500.0
2015-01-30 14:30:00,90.03,90.08,90.0,90.08,212500.0,85.4473,85.4948,85.4189,85.4948,212500.0
2015-01-30 14:35:00,90.08,90.09,89.7,89.71,256600.0,85.4948,85.5043,85.1341,85.1436,256600.0
2015-01-30 14:40:00,89.7,90.08,89.68,90.04,342500.0,85.1341,85.4948,85.1151,85.4568,342500.0
2015-01-30 14:45:00,90.03,90.04,89.95,89.98,228200.0,85.4473,85.4568,85.3714,85.3999,228200.0
2015-01-30 14:50:00,89.99,89.99,89.75,89.85,191800.0,85.4094,85.4094,85.1816,85.2765,191800.0
2015-01-30 14:55:00,89.85,89.94,89.73,89.76,251600.0,85.2765,85.3619,85.1626,85.1911,251600.0
2015-01-30 15:00:00,89.76,90.01,89.76,89.83,430500.0,85.1911,85.4283,85.1911,85.2575,430500.0
2015-01-30 15:05:00,89.81,89.99,89.73,89.79,337400.0,85.2385,85.4094,85.1626,85.2195,337400.0
2015-01-30 15:10:00,89.79,89.79,89.46,89.56,315700.0,85.2195,85.2195,84.9063,85.0012,315700.0
2015-01-30 15:15:00,89.56,89.56,89.18,89.18,290800.0,85.0012,85.0012,84.6406,84.6406,290800.0
2015-01-30 15:20:00,89.18,89.43,89.1,89.35,286800.0,84.6406,84.8779,84.5647,84.8019,286800.0
2015-01-30 15:25:00,89.35,89.35,89.02,89.07,413400.0,84.8019,84.8019,84.4887,84.5362,413400.0
2015-01-30 15:30:00,89.07,89.23,89.0,89.21,388600.0,84.5362,84.688,84.4698,84.6691,388600.0
2015-01-30 15:35:00,89.21,89.3,89.12,89.24,319900.0,84.6691,84.7545,84.5836,84.6975,319900.0
2015-01-30 15:40:00,89.23,89.26,88.9,88.98,489800.0,84.688,84.7165,84.3748,84.4508,489800.0
2015-01-30 15:45:00,88.99,89.08,88.9,89.02,430900.0,84.4603,84.5457,84.3748,84.4887,430900.0
2015-01-30 15:50:00,89.01,89.35,88.95,89.3,416700.0,84.4792,84.8019,84.4223,84.7545,416700.0
2015-01-30 15:55:00,89.3,89.31,89.05,89.07,493800.0,84.7545,84.764,84.5172,84.5362,493800.0
2015-02-02 09:30:00,91.13,91.66,90.65,90.79,1400400.0,86.4913,86.9944,86.0358,86.1686,1400400.0
2015-02-02 09:35:00,90.75,90.78,90.11,90.15,673000.0,86.1307,86.1591,85.5233,85.5612,673000.0
2015-02-02 09:40:00,90.15,90.34,90.0,90.21,664300.0,85.5612,85.7415,85.4189,85.6182,664300.0
2015-02-02 09:45:00,90.19,90.58,90.17,90.2,302900.0,85.5992,85.9693,85.5802,85.6087,302900.0
2015-02-02 09:50:00,90.19,90.25,89.88,90.06,374300.0,85.5992,85.6561,85.305,85.4758,374300.0
2015-02-02 09:55:00,90.04,90.08,89.67,89.71,312100.0,85.4568,85.4948,85.1056,85.1436,312100.0
2015-02-02 10:00:00,89.73,89.94,89.6,89.62,320500.0,85.1626,85.3619,85.0392,85.0582,320500.0
2015-02-02 10:05:00,89.65,89.8,89.56,89.72,284300.0,85.0867,85.229,85.0012,85.1531,284300.0
2015-02-02 10:10:00,89.71,89.78,89.58,89.64,275000.0,85.1436,85.21,85.0202,85.0772,275000.0
2015-02-02 10:15:00,89.62,90.17,89.55,90.1,394900.0,85.0582,85.5802,84.9918,85.5138,394900.0
2015-02-02 10:20:00,90.09,90.29,89.69,89.69,256500.0,85.5043,85.6941,85.1246,85.1246,256500.0
2015-02-02 10:25:00,89.68,90.08,89.62,89.83,259400.0,85.1151,85.4948,85.0582,85.2575,259400.0
2015-02-02 10:30:00,89.82,89.91,89.65,89.7,162800.0,85.248,85.3334,85.0867,85.1341,162800.0
2015-02-02 10:35:00,89.7,89.98,89.65,89.89,164300.0,85.1341,85.3999,85.0867,85.3145,164300.0
2015-02-02 10:40:00,89.91,90.03,89.83,89.99,190800.0,85.3334,85.4473,85.2575,85.4094,190800.0
2015-02-02 10:45:00,89.99,90.04,89.76,89.87,267000.0,85.4094,85.4568,85.1911,85.2955,267000.0
2015-02-02 10:50:00,89.86,90.13,89.8,89.96,151400.0,85.286,85.5422,85.229,85.3809,151400.0
2015-02-02 10:55:00,89.97,90.02,89.82,89.89,83900.0,85.3904,85.4378,85.248,85.3145,83900.0
2015-02-02 11:00:00,89.88,90.06,89.84,90.0,195500.0,85.305,85.4758,85.267,85.4189,195500.0
2015-02-02 11:05:00,90.0,90.08,89.8,89.8,160400.0,85.4189,85.4948,85.229,85.229,160400.0
2015-02-02 11:10:00,89.8,89.89,89.68,89.82,241500.0,85.229,85.3145,85.1151,85.248,241500.0
2015-02-02 11:15:00,89.83,89.88,89.71,89.75,129900.0,85.2575,85.305,85.1436,85.1816,129900.0
2015-02-02 11:20:00,89.75,89.97,89.69,89.86,233400.0,85.1816,85.3904,85.1246,85.286,233400.0
2015-02-02 11:25:00,89.86,89.99,89.75,89.85,180900.0,85.286,85.4094,85.1816,85.2765,180900.0
2015-02-02 11:30:00,89.85,89.95,89.77,89.83,203900.0,85.2765,85.3714,85.2006,85.2575,203900.0
2015-02-02 11:35:00,89.84,89.87,89.7,89.77,164000.0,85.267,85.2955,85.1341,85.2006,164000.0
2015-02-02 11:40:00,89.77,89.78,89.58,89.68,279200.0,85.2006,85.21,85.0202,85.1151,279200.0
2015-02-02 11:45:00,89.69,89.83,89.61,89.62,151700.0,85.1246,85.2575,85.0487,85.0582,151700.0
2015-02-02 11:50:00,89.62,89.7,89.57,89.63,133700.0,85.0582,85.1341,85.0107,85.0677,133700.0
2015-02-02 11:55:00,89.63,89.75,89.5,89.61,158900.0,85.0677,85.1816,84.9443,85.0487,158900.0
2015-02-02 12:00:00,89.61,89.66,89.26,89.38,302700.0,85.0487,85.0962,84.7165,84.8304,302700.0
2015-02-02 12:05:00,89.38,89.38,89.11,89.18,242900.0,84.8304,84.8304,84.5742,84.6406,242900.0
2015-02-02 12:10:00,89.18,89.21,89.01,89.05,186000.0,84.6406,84.6691,84.4792,84.5172,186000.0
2015-02-02 12:15:00,89.03,89.28,89.0,89.17,247800.0,84.4982,84.7355,84.4698,84.6311,247800.0
2015-02-02 12:20:00,89.15,89.22,89.05,89.15,190600.0,84.6121,84.6786,84.5172,84.6121,190600.0
2015-02-02 12:25:00,89.16,89.2,89.05,89.1,145000.0,84.6216,84.6596,84.5172,84.5647,145000.0
2015-02-02 12:30:00,89.1,89.15,89.02,89.14,204500.0,84.5647,84.6121,84.4887,84.6026,204500.0
2015-02-02 12:35:00,89.13,89.35,89.07,89.18,151600.0,84.5931,84.8019,84.5362,84.6406,151600.0
2015-02-02 12:40:00,89.18,89.25,89.08,89.11,111400.0,84.6406,84.707,84.5457,84.5742,111400.0
2015-02-02 12:45:00,89.1,89.12,88.8,88.87,360300.0,84.5647,84.5836,84.2799,84.3464,360300.0
2015-02-02 12:50:00,88.85,89.04,88.82,88.99,127400.0,84.3274,84.5077,84.2989,84.4603,127400.0
2015-02-02 12:55:00,88.97,89.08,88.84,88.9,88000.0,84.4413,84.5457,84.3179,84.3748,88000.0
2015-02-02 13:00:00,88.91,89.02,88.88,88.98,94100.0,84.3843,84.4887,84.3559,84.4508,94100.0
2015-02-02 13:05:00,88.96,89.14,88.95,89.1,146000.0,84.4318,84.6026,84.4223,84.5647,146000.0
2015-02-02 13:10:00,89.1,89.12,88.99,89.03,101000.0,84.5647,84.5836,84.4603,84.4982,101000.0
2015-02-02 13:15:00,89.03,89.12,88.98,89.1,125800.0,84.4982,84.5836,84.4508,84.5647,125800.0
2015-02-02 13:20:00,89.1,89.25,89.09,89.15,137300.0,84.5647,84.707,84.5552,84.6121,137300.0
2015-02-02 13:25:00,89.15,89.2,88.88,88.96,144900.0,84.6121,84.6596,84.3559,84.4318,144900.0
2015-02-02 13:30:00,88.93,89.09,88.9,88.92,108200.0,84.4033,84.5552,84.3748,84.3938,108200.0
2015-02-02 13:35:00,88.91,88.93,88.81,88.87,157500.0,84.3843,84.4033,84.2894,84.3464,157500.0
2015-02-02 13:40:00,88.87,88.95,88.61,88.68,213600.0,84.3464,84.4223,84.0996,84.166,213600.0
2015-02-02 13:45:00,88.67,88.89,88.66,88.74,120100.0,84.1566,84.3654,84.1471,84.223,120100.0
2015-02-02 13:50:00,88.74,88.95,88.71,88.75,99000.0,84.223,84.4223,84.1945,84.2325,99000.0
2015-02-02 13:55:00,88.75,89.0,88.67,88.96,122600.0,84.2325,84.4698,84.1566,84.4318,122600.0
2015-02-02 14:00:00,88.96,89.3,88.91,89.22,129100.0,84.4318,84.7545,84.3843,84.6786,129100.0
2015-02-02 14:05:00,89.22,89.32,89.06,89.13,129500.0,84.6786,84.7735,84.5267,84.5931,129500.0
2015-02-02 14:10:00,89.09,89.29,89.0,89.29,87200.0,84.5552,84.745,84.4698,84.745,87200.0
2015-02-02 14:15:00,89.28,89.33,89.18,89.29,82700.0,84.7355,84.783,84.6406,84.745,82700.0
2015-02-02 14:20:00,89.28,89.33,89.23,89.25,79900.0,84.7355,84.783,84.688,84.707,79900.0
2015-02-02 14:25:00,89.24,89.41,89.15,89.4,139600.0,84.6975,84.8589,84.6121,84.8494,139600.0
2015-02-02 14:30:00,89.4,89.42,89.14,89.34,133100.0,84.8494,84.8684,84.6026,84.7924,133100.0
2015-02-02 14:35:00,89.34,89.44,89.19,89.27,96400.0,84.7924,84.8874,84.6501,84.726,96400.0
2015-02-02 14:40:00,89.25,89.44,89.22,89.31,77000.0,84.707,84.8874,84.6786,84.764,77000.0
2015-02-02 14:45:00,89.32,89.34,89.04,89.21,94400.0,84.7735,84.7924,84.5077,84.6691,94400.0
2015-02-02 14:50:00,89.22,89.45,89.22,89.35,117100.0,84.6786,84.8968,84.6786,84.8019,117100.0
2015-02-02 14:55:00,89.33,89.34,89.12,89.29,76800.0,84.783,84.7924,84.5836,84.745,76800.0
2015-02-02 15:00:00,89.29,89.38,89.21,89.37,72000.0,84.745,84.8304,84.6691,84.8209,72000.0
2015-02-02 15:05:00,89.36,89.5,89.17,89.5,116400.0,84.8114,84.9443,84.6311,84.9443,116400.0
2015-02-02 15:10:00,89.48,89.66,89.38,89.54,139600.0,84.9253,85.0962,84.8304,84.9823,139600.0
2015-02-02 15:15:00,89.57,89.6,89.26,89.44,167900.0,85.0107,85.0392,84.7165,84.8874,167900.0
2015-02-02 15:20:00,89.42,89.77,89.4,89.63,157800.0,84.8684,85.2006,84.8494,85.0677,157800.0
2015-02-02 15:25:00,89.63,89.93,89.63,89.93,193600.0,85.0677,85.3524,85.0677,85.3524,193600.0
2015-02-02 15:30:00,89.93,90.14,89.84,90.0,227600.0,85.3524,85.5517,85.267,85.4189,227600.0
2015-02-02 15:35:00,90.0,90.18,89.87,90.14,179700.0,85.4189,85.5897,85.2955,85.5517,179700.0
2015-02-02 15:40:00,90.15,90.2,90.0,90.13,217500.0,85.5612,85.6087,85.4189,85.5422,217500.0
2015-02-02 15:45:00,90.13,90.19,89.89,90.04,245000.0,85.5422,85.5992,85.3145,85.4568,245000.0
2015-02-02 15:50:00,90.06,90.25,89.9,89.91,303200.0,85.4758,85.6561,85.3239,85.3334,303200.0
2015-02-02 15:55:00,89.91,90.08,89.9,90.06,442700.0,85.3334,85.4948,85.3239,85.4758,442700.0
2015-02-03 09:30:00,91.65,91.65,90.8,91.05,767400.0,86.9849,86.9849,86.1781,86.4154,767400.0
2015-02-03 09:35:00,91.04,91.07,90.8,90.92,313800.0,86.4059,86.4344,86.1781,86.292,313800.0
2015-02-03 09:40:00,90.94,91.37,90.89,91.36,567200.0,86.311,86.7191,86.2635,86.7096,567200.0
2015-02-03 09:45:00,91.38,91.38,90.65,90.89,308900.0,86.7286,86.7286,86.0358,86.2635,308900.0
2015-02-03 09:50:00,90.89,90.98,90.55,90.78,227400.0,86.2635,86.349,85.9409,86.1591,227400.0
2015-02-03 09:55:00,90.74,91.18,90.73,90.92,311300.0,86.1212,86.5388,86.1117,86.292,311300.0
2015-02-03 10:00:00,90.92,90.96,90.67,90.82,153800.0,86.292,86.33,86.0547,86.1971,153800.0
2015-02-03 10:05:00,90.82,90.86,90.55,90.56,161200.0,86.1971,86.2351,85.9409,85.9503,161200.0
2015-02-03 10:10:00,90.57,90.71,90.36,90.44,223200.0,85.9598,86.0927,85.7605,85.8365,223200.0
2015-02-03 10:15:00,90.44,90.47,90.16,90.35,305900.0,85.8365,85.8649,85.5707,85.751,305900.0
2015-02-03 10:20:00,90.35,90.67,90.3,90.6,212700.0,85.751,86.0547,85.7036,85.9883,212700.0
2015-02-03 10:25:00,90.61,90.69,90.52,90.61,90900.0,85.9978,86.0737,85.9124,85.9978,90900.0
2015-02-03 10:30:00,90.6,90.64,90.36,90.4,193500.0,85.9883,86.0263,85.7605,85.7985,193500.0
2015-02-03 10:35:00,90.4,90.54,90.3,90.36,125400.0,85.7985,85.9314,85.7036,85.7605,125400.0
2015-02-03 10:40:00,90.32,90.38,90.17,90.23,157800.0,85.7226,85.7795,85.5802,85.6371,157800.0
2015-02-03 10:45:00,90.23,90.36,90.08,90.29,240100.0,85.6371,85.7605,85.4948,85.6941,240100.0
2015-02-03 10:50:00,90.3,90.44,90.07,90.09,239300.0,85.7036,85.8365,85.4853,85.5043,239300.0
2015-02-03 10:55:00,90.1,90.15,89.9,89.97,347700.0,85.5138,85.5612,85.3239,85.3904,347700.0
2015-02-03 11:00:00,90.0,90.18,89.94,90.09,152000.0,85.4189,85.5897,85.3619,85.5043,152000.0
2015-02-03 11:05:00,90.09,90.24,89.95,90.16,188400.0,85.5043,85.6466,85.3714,85.5707,188400.0
2015-02-03 11:10:00,90.15,90.24,90.07,90.19,101600.0,85.5612,85.6466,85.4853,85.5992,101600.0
2015-02-03 11:15:00,90.19,90.41,90.19,90.29,177400.0,85.5992,85.808,85.5992,85.6941,177400.0
2015-02-03 11:20:00,90.28,90.33,90.15,90.22,104900.0,85.6846,85.7321,85.5612,85.6277,104900.0
2015-02-03 11:25:00,90.24,90.4,90.2,90.32,132500.0,85.6466,85.7985,85.6087,85.7226,132500.0
2015-02-03 11:30:00,90.31,90.4,90.23,90.26,118700.0,85.7131,85.7985,85.6371,85.6656,118700.0
2015-02-03 11:35:00,90.26,90.46,90.22,90.36,113400.0,85.6656,85.8554,85.6277,85.7605,113400.0
2015-02-03 11:40:00,90.34,90.4,90.29,90.36,79300.0,85.7415,85.7985,85.6941,85.7605,79300.0
2015-02-03 11:45:00,90.35,90.45,90.27,90.41,91400.0,85.751,85.8459,85.6751,85.808,91400.0
2015-02-03 11:50:00,90.4,90.47,90.32,90.33,124300.0,85.7985,85.8649,85.7226,85.7321,124300.0
2015-02-03 11:55:00,90.34,90.41,90.28,90.28,100300.0,85.7415,85.808,85.6846,85.6846,100300.0
2015-02-03 12:00:00,90.28,90.29,90.05,90.19,138300.0,85.6846,85.6941,85.4663,85.5992,138300.0
2015-02-03 12:05:00,90.19,90.28,90.13,90.17,73900.0,85.5992,85.6846,85.5422,85.5802,73900.0
2015-02-03 12:10:00,90.16,90.3,90.11,90.27,79300.0,85.5707,85.7036,85.5233,85.6751,79300.0
2015-02-03 12:15:00,90.26,90.26,90.14,90.15,67800.0,85.6656,85.6656,85.5517,85.5612,67800.0
2015-02-03 12:20:00,90.17,90.26,90.16,90.23,72600.0,85.5802,85.6656,85.5707,85.6371,72600.0
2015-02-03 12:25:00,90.22,90.26,90.16,90.26,64300.0,85.6277,85.6656,85.5707,85.6656,64300.0
2015-02-03 12:30:00,90.26,90.4,90.21,90.38,94000.0,85.6656,85.7985,85.6182,85.7795,94000.0
2015-02-03 12:35:00,90.39,90.41,90.13,90.21,101400.0,85.789,85.808,85.5422,85.6182,101400.0
2015-02-03 12:40:00,90.21,90.38,90.2,90.38,93600.0,85.6182,85.7795,85.6087,85.7795,93600.0
2015-02-03 12:45:00,90.38,90.42,90.31,90.42,69200.0,85.7795,85.8175,85.7131,85.8175,69200.0
2015-02-03 12:50:00,90.42,90.44,90.31,90.43,67100.0,85.8175,85.8365,85.7131,85.827,67100.0
2015-02-03 12:55:00,90.43,90.49,90.31,90.41,129000.0,85.827,85.8839,85.7131,85.808,129000.0
2015-02-03 13:00:00,90.41,90.69,90.38,90.59,138400.0,85.808,86.0737,85.7795,85.9788,138400.0
2015-02-03 13:05:00,90.6,90.62,90.55,90.59,78000.0,85.9883,86.0073,85.9409,85.9788,78000.0
2015-02-03 13:10:00,90.55,90.63,90.47,90.54,121800.0,85.9409,86.0168,85.8649,85.9314,121800.0
2015-02-03 13:15:00,90.54,90.57,90.5,90.53,59700.0,85.9314,85.9598,85.8934,85.9219,59700.0
2015-02-03 13:20:00,90.54,90.62,90.52,90.57,86500.0,85.9314,86.0073,85.9124,85.9598,86500.0
2015-02-03 13:25:00,90.57,90.64,90.44,90.48,131600.0,85.9598,86.0263,85.8365,85.8744,131600.0
2015-02-03 13:30:00,90.48,90.65,90.47,90.61,78600.0,85.8744,86.0358,85.8649,85.9978,78600.0
2015-02-03 13:35:00,90.6,90.65,90.56,90.58,71100.0,85.9883,86.0358,85.9503,85.9693,71100.0
2015-02-03 13:40:00,90.58,90.65,90.55,90.6,93700.0,85.9693,86.0358,85.9409,85.9883,93700.0
2015-02-03 13:45:00,90.61,90.64,90.4,90.4,142000.0,85.9978,86.0263,85.7985,85.7985,142000.0
2015-02-03 13:50:00,90.41,90.5,90.38,90.46,124300.0,85.808,85.8934,85.7795,85.8554,124300.0
2015-02-03 13:55:00,90.46,90.52,90.38,90.43,66200.0,85.8554,85.9124,85.7795,85.827,66200.0
2015-02-03 14:00:00,90.43,90.53,90.4,90.48,131600.0,85.827,85.9219,85.7985,85.8744,131600.0
2015-02-03 14:05:00,90.47,90.48,90.2,90.26,177400.0,85.8649,85.8744,85.6087,85.6656,177400.0
2015-02-03 14:10:00,90.26,90.31,90.16,90.19,110200.0,85.6656,85.7131,85.5707,85.5992,110200.0
2015-02-03 14:15:00,90.2,90.33,90.19,90.3,109900.0,85.6087,85.7321,85.5992,85.7036,109900.0
2015-02-03 14:20:00,90.31,90.4,90.27,90.3,80100.0,85.7131,85.7985,85.6751,85.7036,80100.0
2015-02-03 14:25:00,90.29,90.3,90.19,90.26,75000.0,85.6941,85.7036,85.5992,85.6656,75000.0
2015-02-03 14:30:00,90.27,90.36,90.25,90.31,67200.0,85.6751,85.7605,85.6561,85.7131,67200.0
2015-02-03 14:35:00,90.31,90.37,90.22,90.27,80000.0,85.7131,85.77,85.6277,85.6751,80000.0
2015-02-03 14:40:00,90.28,90.35,90.24,90.33,83500.0,85.6846,85.751,85.6466,85.7321,83500.0
2015-02-03 14:45:00,90.32,90.41,90.27,90.3,72100.0,85.7226,85.808,85.6751,85.7036,72100.0
2015-02-03 14:50:00,90.29,90.3,90.08,90.08,140000.0,85.6941,85.7036,85.4948,85.4948,140000.0
2015-02-03 14:55:00,90.09,90.24,90.03,90.21,119200.0,85.5043,85.6466,85.4473,85.6182,119200.0
2015-02-03 15:00:00,90.21,90.29,90.14,90.25,96700.0,85.6182,85.6941,85.5517,85.6561,96700.0
2015-02-03 15:05:00,90.25,90.36,90.24,90.32,81600.0,85.6561,85.7605,85.6466,85.7226,81600.0
2015-02-03 15:10:00,90.33,90.35,90.2,90.33,83700.0,85.7321,85.751,85.6087,85.7321,83700.0
2015-02-03 15:15:00,90.34,90.38,90.22,90.27,95400.0,85.7415,85.7795,85.6277,85.6751,95400.0
2015-02-03 15:20:00,90.28,90.39,90.28,90.39,130000.0,85.6846,85.789,85.6846,85.789,130000.0
2015-02-03 15:25:00,90.39,90.53,90.35,90.45,138700.0,85.789,85.9219,85.751,85.8459,138700.0
2015-02-03 15:30:00,90.48,90.51,90.31,90.31,112600.0,85.8744,85.9029,85.7131,85.7131,112600.0
2015-02-03 15:35:00,90.37,90.47,90.32,90.45,133100.0,85.77,85.8649,85.7226,85.8459,133100.0
2015-02-03 15:40:00,90.45,90.46,90.33,90.34,149700.0,85.8459,85.8554,85.7321,85.7415,149700.0
2015-02-03 15:45:00,90.34,90.44,90.33,90.43,202700.0,85.7415,85.8365,85.7321,85.827,202700.0
2015-02-03 15:50:00,90.43,90.64,90.43,90.58,312900.0,85.827,86.0263,85.827,85.9693,312900.0
2015-02-03 15:55:00,90.58,90.6,90.53,90.56,354200.0,85.9693,85.9883,85.9219,85.9503,354200.0
2015-02-04 09:30:00,90.99,91.09,90.82,90.96,596500.0,86.3585,86.4534,86.1971,86.33,596500.0
2015-02-04 09:35:00,90.94,91.88,90.92,91.32,679800.0,86.311,87.2032,86.292,86.6717,679800.0
2015-02-04 09:40:00,91.35,91.5,91.02,91.4,388800.0,86.7001,86.8425,86.3869,86.7476,388800.0
2015-02-04 09:45:00,91.39,91.4,90.9,91.22,287100.0,86.7381,86.7476,86.273,86.5768,287100.0
2015-02-04 09:50:00,91.2,91.49,91.07,91.48,319300.0,86.5578,86.833,86.4344,86.8235,319300.0
2015-02-04 09:55:00,91.47,91.48,91.05,91.18,306600.0,86.814,86.8235,86.4154,86.5388,306600.0
2015-02-04 10:00:00,91.19,91.21,90.78,90.95,371600.0,86.5483,86.5673,86.1591,86.3205,371600.0
2015-02-04 10:05:00,90.95,91.18,90.9,91.18,292400.0,86.3205,86.5388,86.273,86.5388,292400.0
2015-02-04 10:10:00,91.18,91.22,90.71,90.89,342300.0,86.5388,86.5768,86.0927,86.2635,342300.0
2015-02-04 10:15:00,90.9,91.24,90.87,90.96,274000.0,86.273,86.5957,86.2446,86.33,274000.0
2015-02-04 10:20:00,90.96,90.97,90.62,90.72,195100.0,86.33,86.3395,86.0073,86.1022,195100.0
2015-02-04 10:25:00,90.7,90.95,90.67,90.8,243200.0,86.0832,86.3205,86.0547,86.1781,243200.0
2015-02-04 10:30:00,90.8,90.89,90.65,90.74,173500.0,86.1781,86.2635,86.0358,86.1212,173500.0
2015-02-04 10:35:00,90.76,90.79,90.55,90.77,151900.0,86.1402,86.1686,85.9409,86.1497,151900.0
2015-02-04 10:40:00,90.78,90.95,90.59,90.85,163500.0,86.1591,86.3205,85.9788,86.2256,163500.0
2015-02-04 10:45:00,90.85,90.89,90.64,90.73,114100.0,86.2256,86.2635,86.0263,86.1117,114100.0
2015-02-04 10:50:00,90.73,90.85,90.66,90.8,121100.0,86.1117,86.2256,86.0453,86.1781,121100.0
2015-02-04 10:55:00,90.79,90.85,90.67,90.67,98800.0,86.1686,86.2256,86.0547,86.0547,98800.0
2015-02-04 11:00:00,90.66,90.84,90.55,90.82,222300.0,86.0453,86.2161,85.9409,86.1971,222300.0
2015-02-04 11:05:00,90.81,91.13,90.72,91.04,304600.0,86.1876,86.4913,86.1022,86.4059,304600.0
2015-02-04 11:10:00,91.05,91.07,90.77,91.07,102500.0,86.4154,86.4344,86.1497,86.4344,102500.0
2015-02-04 11:15:00,91.07,91.07,90.71,90.75,130400.0,86.4344,86.4344,86.0927,86.1307,130400.0
2015-02-04 11:20:00,90.76,90.82,90.68,90.76,122400.0,86.1402,86.1971,86.0642,86.1402,122400.0
2015-02-04 11:25:00,90.76,90.87,90.69,90.83,90900.0,86.1402,86.2446,86.0737,86.2066,90900.0
2015-02-04 11:30:00,90.83,90.88,90.65,90.7,186200.0,86.2066,86.2541,86.0358,86.0832,186200.0
2015-02-04 11:35:00,90.71,90.77,90.66,90.69,114000.0,86.0927,86.1497,86.0453,86.0737,114000.0
2015-02-04 11:40:00,90.68,90.75,90.6,90.62,138900.0,86.0642,86.1307,85.9883,86.0073,138900.0
2015-02-04 11:45:00,90.63,90.67,90.56,90.64,129900.0,86.0168,86.0547,85.9503,86.0263,129900.0
2015-02-04 11:50:00,90.63,90.66,90.55,90.55,96900.0,86.0168,86.0453,85.9409,85.9409,96900.0
2015-02-04 11:55:00,90.56,90.66,90.55,90.58,90900.0,85.9503,86.0453,85.9409,85.9693,90900.0
2015-02-04 12:00:00,90.57,90.64,90.41,90.48,229700.0,85.9598,86.0263,85.808,85.8744,229700.0
2015-02-04 12:05:00,90.48,90.54,90.41,90.45,93200.0,85.8744,85.9314,85.808,85.8459,93200.0
2015-02-04 12:10:00,90.45,90.48,90.34,90.43,126500.0,85.8459,85.8744,85.7415,85.827,126500.0
2015-02-04 12:15:00,90.47,90.6,90.42,90.56,102200.0,85.8649,85.9883,85.8175,85.9503,102200.0
2015-02-04 12:20:00,90.56,90.58,90.47,90.49,117900.0,85.9503,85.9693,85.8649,85.8839,117900.0
2015-02-04 12:25:00,90.49,90.52,90.4,90.42,91000.0,85.8839,85.9124,85.7985,85.8175,91000.0
2015-02-04 12:30:00,90.41,90.5,90.38,90.43,97200.0,85.808,85.8934,85.7795,85.827,97200.0
2015-02-04 12:35:00,90.43,90.47,90.35,90.37,77600.0,85.827,85.8649,85.751,85.77,77600.0
2015-02-04 12:40:00,90.36,90.43,90.16,90.28,167700.0,85.7605,85.827,85.5707,85.6846,167700.0
2015-02-04 12:45:00,90.28,90.36,90.16,90.28,130600.0,85.6846,85.7605,85.5707,85.6846,130600.0
2015-02-04 12:50:00,90.23,90.41,90.12,90.13,140300.0,85.6371,85.808,85.5327,85.5422,140300.0
2015-02-04 12:55:00,90.13,90.35,90.13,90.29,72000.0,85.5422,85.751,85.5422,85.6941,72000.0
2015-02-04 13:00:00,90.3,90.38,90.23,90.32,55100.0,85.7036,85.7795,85.6371,85.7226,55100.0
2015-02-04 13:05:00,90.34,90.46,90.25,90.38,69900.0,85.7415,85.8554,85.6561,85.7795,69900.0
2015-02-04 13:10:00,90.37,90.44,90.3,90.39,110000.0,85.77,85.8365,85.7036,85.789,110000.0
2015-02-04 13:15:00,90.39,90.46,90.3,90.36,66100.0,85.789,85.8554,85.7036,85.7605,66100.0
2015-02-04 13:20:00,90.36,90.55,90.32,90.53,64000.0,85.7605,85.9409,85.7226,85.9219,64000.0
2015-02-04 13:25:00,90.55,90.65,90.45,90.48,114400.0,85.9409,86.0358,85.8459,85.8744,114400.0
2015-02-04 13:30:00,90.49,90.57,90.44,90.5,65900.0,85.8839,85.9598,85.8365,85.8934,65900.0
2015-02-04 13:35:00,90.51,90.51,90.34,90.35,56200.0,85.9029,85.9029,85.7415,85.751,56200.0
2015-02-04 13:40:00,90.36,90.44,90.32,90.43,104000.0,85.7605,85.8365,85.7226,85.827,104000.0
2015-02-04 13:45:00,90.43,90.46,90.33,90.35,63600.0,85.827,85.8554,85.7321,85.751,63600.0
2015-02-04 13:50:00,90.36,90.46,90.26,90.29,120200.0,85.7605,85.8554,85.6656,85.6941,120200.0
2015-02-04 13:55:00,90.29,90.33,90.2,90.3,80700.0,85.6941,85.7321,85.6087,85.7036,80700.0
2015-02-04 14:00:00,90.29,90.41,90.29,90.37,66200.0,85.6941,85.808,85.6941,85.77,66200.0
2015-02-04 14:05:00,90.37,90.39,90.2,90.26,83400.0,85.77,85.789,85.6087,85.6656,83400.0
2015-02-04 14:10:00,90.26,90.29,90.15,90.24,77900.0,85.6656,85.6941,85.5612,85.6466,77900.0
2015-02-04 14:15:00,90.24,90.38,90.22,90.27,65600.0,85.6466,85.7795,85.6277,85.6751,65600.0
2015-02-04 14:20:00,90.28,90.41,90.16,90.27,86800.0,85.6846,85.808,85.5707,85.6751,86800.0
2015-02-04 14:25:00,90.27,90.37,90.25,90.32,75300.0,85.6751,85.77,85.6561,85.7226,75300.0
2015-02-04 14:30:00,90.33,90.38,90.22,90.3,70100.0,85.7321,85.7795,85.6277,85.7036,70100.0
2015-02-04 14:35:00,90.3,90.43,90.27,90.42,63600.0,85.7036,85.827,85.6751,85.8175,63600.0
2015-02-04 14:40:00,90.42,90.43,90.26,90.3,73800.0,85.8175,85.827,85.6656,85.7036,73800.0
2015-02-04 14:45:00,90.31,90.35,90.24,90.25,73600.0,85.7131,85.751,85.6466,85.6561,73600.0
2015-02-04 14:50:00,90.24,90.25,90.15,90.19,142500.0,85.6466,85.6561,85.5612,85.5992,142500.0
2015-02-04 14:55:00,90.19,90.21,90.01,90.11,182000.0,85.5992,85.6182,85.4283,85.5233,182000.0
2015-02-04 15:00:00,90.12,90.17,90.05,90.09,94800.0,85.5327,85.5802,85.4663,85.5043,94800.0
2015-02-04 15:05:00,90.1,90.12,89.93,89.99,367100.0,85.5138,85.5327,85.3524,85.4094,367100.0
2015-02-04 15:10:00,90.0,90.16,89.97,90.13,160400.0,85.4189,85.5707,85.3904,85.5422,160400.0
2015-02-04 15:15:00,90.12,90.23,90.11,90.15,109700.0,85.5327,85.6371,85.5233,85.5612,109700.0
2015-02-04 15:20:00,90.15,90.16,90.01,90.02,99900.0,85.5612,85.5707,85.4283,85.4378,99900.0
2015-02-04 15:25:00,90.02,90.05,89.96,89.98,152400.0,85.4378,85.4663,85.3809,85.3999,152400.0
2015-02-04 15:30:00,90.01,90.12,89.95,90.06,158100.0,85.4283,85.5327,85.3714,85.4758,158100.0
2015-02-04 15:35:00,90.06,90.07,89.93,89.94,184000.0,85.4758,85.4853,85.3524,85.3619,184000.0
2015-02-04 15:40:00,89.95,90.01,89.64,89.64,313700.0,85.3714,85.4283,85.0772,85.0772,313700.0
2015-02-04 15:45:00,89.64,89.84,89.48,89.73,290900.0,85.0772,85.267,84.9253,85.1626,290900.0
2015-02-04 15:50:00,89.74,89.76,89.6,89.68,251600.0,85.1721,85.1911,85.0392,85.1151,251600.0
2015-02-04 15:55:00,89.69,89.97,89.64,89.89,429500.0,85.1246,85.3904,85.0772,85.3145,429500.0
2015-02-05 09:30:00,89.58,89.84,89.14,89.23,487800.0,85.0202,85.267,84.6026,84.688,487800.0
2015-02-05 09:35:00,89.32,89.59,89.01,89.54,364300.0,84.7735,85.0297,84.4792,84.9823,364300.0
2015-02-05 09:40:00,89.53,89.78,89.33,89.75,327900.0,84.9728,85.21,84.783,85.1816,327900.0
2015-02-05 09:45:00,89.73,89.77,89.48,89.57,209300.0,85.1626,85.2006,84.9253,85.0107,209300.0
2015-02-05 09:50:00,89.57,89.57,88.92,88.95,782700.0,85.0107,85.0107,84.3938,84.4223,782700.0
2015-02-05 09:55:00,88.97,89.12,88.8,88.9,477200.0,84.4413,84.5836,84.2799,84.3748,477200.0
2015-02-05 10:00:00,88.88,88.97,88.78,88.82,447500.0,84.3559,84.4413,84.261,84.2989,447500.0
2015-02-05 10:05:00,88.82,88.88,88.62,88.75,501600.0,84.2989,84.3559,84.1091,84.2325,501600.0
2015-02-05 10:10:00,88.77,88.88,88.63,88.77,346000.0,84.2515,84.3559,84.1186,84.2515,346000.0
2015-02-05 10:15:00,88.78,88.84,88.15,88.18,652500.0,84.261,84.3179,83.663,83.6915,652500.0
2015-02-05 10:20:00,88.19,88.4,87.69,87.7,1133300.0,83.701,83.9003,83.2264,83.2359,1133300.0
2015-02-05 10:25:00,87.72,87.98,87.63,87.93,732900.0,83.2549,83.5017,83.1695,83.4542,732900.0
2015-02-05 10:30:00,87.94,88.04,87.71,88.01,521500.0,83.4637,83.5586,83.2454,83.5301,521500.0
2015-02-05 10:35:00,88.02,88.16,87.95,88.02,332600.0,83.5396,83.6725,83.4732,83.5396,332600.0
2015-02-05 10:40:00,88.02,88.21,87.9,87.98,475800.0,83.5396,83.72,83.4257,83.5017,475800.0
2015-02-05 10:45:00,87.98,88.13,87.85,88.05,331700.0,83.5017,83.644,83.3783,83.5681,331700.0
2015-02-05 10:50:00,88.06,88.09,87.68,87.68,551000.0,83.5776,83.6061,83.2169,83.2169,551000.0
2015-02-05 10:55:00,87.69,87.69,87.3,87.33,809200.0,83.2264,83.2264,82.8563,82.8848,809200.0
2015-02-05 11:00:00,87.32,87.48,87.22,87.45,696900.0,82.8753,83.0271,82.7804,82.9987,696900.0
2015-02-05 11:05:00,87.46,87.49,87.01,87.03,533100.0,83.0081,83.0366,82.581,82.6,533100.0
2015-02-05 11:10:00,87.02,87.07,86.54,86.62,1082400.0,82.5905,82.638,82.135,82.2109,1082400.0
2015-02-05 11:15:00,86.62,86.8,86.3,86.42,1107400.0,82.2109,82.3817,81.9072,82.0211,1107400.0
2015-02-05 11:20:00,86.4,86.6,86.1,86.56,949600.0,82.0021,82.1919,81.7174,82.154,949600.0
2015-02-05 11:25:00,86.53,87.1,86.41,87.09,906600.0,82.1255,82.6665,82.0116,82.657,906600.0
2015-02-05 11:30:00,87.09,87.29,86.95,87.26,686500.0,82.657,82.8468,82.5241,82.8183,686500.0
2015-02-05 11:35:00,87.27,87.38,87.08,87.19,426500.0,82.8278,82.9322,82.6475,82.7519,426500.0
2015-02-05 11:40:00,87.19,87.37,86.98,87.26,388100.0,82.7519,82.9227,82.5526,82.8183,388100.0
2015-02-05 11:45:00,87.26,87.34,87.03,87.05,261400.0,82.8183,82.8942,82.6,82.619,261400.0
2015-02-05 11:50:00,87.05,87.22,86.98,87.18,257500.0,82.619,82.7804,82.5526,82.7424,257500.0
2015-02-05 11:55:00,87.19,87.34,87.14,87.22,208400.0,82.7519,82.8942,82.7044,82.7804,208400.0
2015-02-05 12:00:00,87.22,87.3,87.11,87.29,170100.0,82.7804,82.8563,82.676,82.8468,170100.0
2015-02-05 12:05:00,87.29,87.48,87.22,87.36,295000.0,82.8468,83.0271,82.7804,82.9132,295000.0
2015-02-05 12:10:00,87.37,87.39,87.13,87.16,193200.0,82.9227,82.9417,82.6949,82.7234,193200.0
2015-02-05 12:15:00,87.18,87.22,87.06,87.09,138700.0,82.7424,82.7804,82.6285,82.657,138700.0
2015-02-05 12:20:00,87.06,87.18,87.05,87.1,113400.0,82.6285,82.7424,82.619,82.6665,113400.0
2015-02-05 12:25:00,87.1,87.12,86.86,86.88,250400.0,82.6665,82.6854,82.4387,82.4577,250400.0
2015-02-05 12:30:00,86.88,86.94,86.81,86.83,142600.0,82.4577,82.5146,82.3912,82.4102,142600.0
2015-02-05 12:35:00,86.84,86.94,86.75,86.91,211800.0,82.4197,82.5146,82.3343,82.4861,211800.0
2015-02-05 12:40:00,86.89,87.18,86.88,87.03,205100.0,82.4672,82.7424,82.4577,82.6,205100.0
2015-02-05 12:45:00,87.02,87.1,86.93,86.97,108700.0,82.5905,82.6665,82.5051,82.5431,108700.0
2015-02-05 12:50:00,86.97,87.0,86.93,87.0,145200.0,82.5431,82.5716,82.5051,82.5716,145200.0
2015-02-05 12:55:00,86.98,87.2,86.94,87.2,147500.0,82.5526,82.7614,82.5146,82.7614,147500.0
2015-02-05 13:00:00,87.2,87.3,87.15,87.24,194900.0,82.7614,82.8563,82.7139,82.7993,194900.0
2015-02-05 13:05:00,87.24,87.25,87.05,87.17,124600.0,82.7993,82.8088,82.619,82.7329,124600.0
2015-02-05 13:10:00,87.16,87.26,87.15,87.16,87600.0,82.7234,82.8183,82.7139,82.7234,87600.0
2015-02-05 13:15:00,87.16,87.18,86.9,86.92,159600.0,82.7234,82.7424,82.4766,82.4956,159600.0
2015-02-05 13:20:00,86.92,87.12,86.92,87.1,142100.0,82.4956,82.6854,82.4956,82.6665,142100.0
2015-02-05 13:25:00,87.09,87.12,86.85,86.89,159800.0,82.657,82.6854,82.4292,82.4672,159800.0
2015-02-05 13:30:00,86.89,87.04,86.75,86.77,228600.0,82.4672,82.6095,82.3343,82.3533,228600.0
2015-02-05 13:35:00,86.77,86.88,86.58,86.88,215200.0,82.3533,82.4577,82.1729,82.4577,215200.0
2015-02-05 13:40:00,86.85,86.88,86.64,86.68,113200.0,82.4292,82.4577,82.2299,82.2678,113200.0
2015-02-05 13:45:00,86.67,86.69,86.6,86.62,131300.0,82.2584,82.2773,82.1919,82.2109,131300.0
2015-02-05 13:50:00,86.62,86.79,86.62,86.77,142600.0,82.2109,82.3722,82.2109,82.3533,142600.0
2015-02-05 13:55:00,86.77,86.85,86.74,86.81,139700.0,82.3533,82.4292,82.3248,82.3912,139700.0
2015-02-05 14:00:00,86.81,86.85,86.65,86.68,182900.0,82.3912,82.4292,82.2394,82.2678,182900.0
2015-02-05 14:05:00,86.68,86.75,86.65,86.73,127600.0,82.2678,82.3343,82.2394,82.3153,127600.0
2015-02-05 14:10:00,86.73,86.91,86.72,86.79,212900.0,82.3153,82.4861,82.3058,82.3722,212900.0
2015-02-05 14:15:00,86.78,86.99,86.71,86.96,173200.0,82.3628,82.5621,82.2963,82.5336,173200.0
2015-02-05 14:20:00,86.98,86.99,86.75,86.78,129700.0,82.5526,82.5621,82.3343,82.3628,129700.0
2015-02-05 14:25:00,86.77,86.84,86.75,86.81,78400.0,82.3533,82.4197,82.3343,82.3912,78400.0
2015-02-05 14:30:00,86.81,86.89,86.76,86.82,85500.0,82.3912,82.4672,82.3438,82.4007,85500.0
2015-02-05 14:35:00,86.81,86.94,86.8,86.91,87200.0,82.3912,82.5146,82.3817,82.4861,87200.0
2015-02-05 14:40:00,86.9,86.98,86.89,86.97,92700.0,82.4766,82.5526,82.4672,82.5431,92700.0
2015-02-05 14:45:00,86.97,87.1,86.93,86.93,196300.0,82.5431,82.6665,82.5051,82.5051,196300.0
2015-02-05 14:50:00,86.91,86.99,86.85,86.86,102600.0,82.4861,82.5621,82.4292,82.4387,102600.0
2015-02-05 14:55:00,86.86,86.94,86.8,86.93,109900.0,82.4387,82.5146,82.3817,82.5051,109900.0
2015-02-05 15:00:00,86.93,87.03,86.89,86.89,125100.0,82.5051,82.6,82.4672,82.4672,125100.0
2015-02-05 15:05:00,86.9,86.96,86.7,86.8,202700.0,82.4766,82.5336,82.2868,82.3817,202700.0
2015-02-05 15:10:00,86.8,86.8,86.55,86.63,193000.0,82.3817,82.3817,82.1445,82.2204,193000.0
2015-02-05 15:15:00,86.63,86.71,86.45,86.51,286800.0,82.2204,82.2963,82.0496,82.1065,286800.0
2015-02-05 15:20:00,86.5,86.81,86.5,86.76,167700.0,82.097,82.3912,82.097,82.3438,167700.0
2015-02-05 15:25:00,86.76,86.87,86.71,86.84,202700.0,82.3438,82.4482,82.2963,82.4197,202700.0
2015-02-05 15:30:00,86.84,86.96,86.79,86.95,220400.0,82.4197,82.5336,82.3722,82.5241,220400.0
2015-02-05 15:35:00,86.95,87.13,86.93,87.12,294100.0,82.5241,82.6949,82.5051,82.6854,294100.0
2015-02-05 15:40:00,87.11,87.19,86.93,86.99,387800.0,82.676,82.7519,82.5051,82.5621,387800.0
2015-02-05 15:45:00,86.98,87.08,86.76,86.78,379100.0,82.5526,82.6475,82.3438,82.3628,379100.0
2015-02-05 15:50:00,86.79,86.87,86.68,86.69,326300.0,82.3722,82.4482,82.2678,82.2773,326300.0
2015-02-05 15:55:00,86.69,86.98,86.61,86.93,653700.0,82.2773,82.5526,82.2014,82.5051,653700.0
2015-02-06 09:30:00,87.11,87.4,86.12,86.14,859900.0,82.676,82.9512,81.7363,81.7553,859900.0
2015-02-06 09:35:00,86.13,86.3,85.45,85.91,1252800.0,81.7458,81.9072,81.1005,81.537,1252800.0
2015-02-06 09:40:00,85.92,86.29,85.82,86.11,586100.0,81.5465,81.8977,81.4516,81.7269,586100.0
2015-02-06 09:45:00,86.09,86.11,85.74,85.81,558400.0,81.7079,81.7269,81.3757,81.4421,558400.0
2015-02-06 09:50:00,85.83,86.47,85.7,86.34,550700.0,81.4611,82.0685,81.3377,81.9452,550700.0
2015-02-06 09:55:00,86.31,86.51,86.24,86.47,325800.0,81.9167,82.1065,81.8502,82.0685,325800.0
2015-02-06 10:00:00,86.44,86.45,86.21,86.35,176600.0,82.0401,82.0496,81.8218,81.9546,176600.0
2015-02-06 10:05:00,86.35,86.45,86.32,86.37,180900.0,81.9546,82.0496,81.9262,81.9736,180900.0
2015-02-06 10:10:00,86.37,86.45,86.35,86.38,173600.0,81.9736,82.0496,81.9546,81.9831,173600.0
2015-02-06 10:15:00,86.39,86.79,86.37,86.74,352800.0,81.9926,82.3722,81.9736,82.3248,352800.0
2015-02-06 10:20:00,86.74,87.18,86.71,87.17,278400.0,82.3248,82.7424,82.2963,82.7329,278400.0
2015-02-06 10:25:00,87.16,87.37,87.02,87.17,411000.0,82.7234,82.9227,82.5905,82.7329,411000.0
2015-02-06 10:30:00,87.16,87.3,87.07,87.25,205500.0,82.7234,82.8563,82.638,82.8088,205500.0
2015-02-06 10:35:00,87.26,87.35,86.95,87.0,326100.0,82.8183,82.9037,82.5241,82.5716,326100.0
2015-02-06 10:40:00,87.0,87.15,86.87,87.11,198800.0,82.5716,82.7139,82.4482,82.676,198800.0
2015-02-06 10:45:00,87.13,87.15,87.0,87.03,159400.0,82.6949,82.7139,82.5716,82.6,159400.0
2015-02-06 10:50:00,87.03,87.05,86.82,86.98,149500.0,82.6,82.619,82.4007,82.5526,149500.0
2015-02-06 10:55:00,86.98,87.07,86.85,86.91,97800.0,82.5526,82.638,82.4292,82.4861,97800.0
2015-02-06 11:00:00,86.92,87.04,86.9,87.0,182000.0,82.4956,82.6095,82.4766,82.5716,182000.0
2015-02-06 11:05:00,87.0,87.15,86.99,87.11,112400.0,82.5716,82.7139,82.5621,82.676,112400.0
2015-02-06 11:10:00,87.12,87.16,86.96,86.97,119000.0,82.6854,82.7234,82.5336,82.5431,119000.0
2015-02-06 11:15:00,86.96,86.99,86.76,86.79,97500.0,82.5336,82.5621,82.3438,82.3722,97500.0
2015-02-06 11:20:00,86.8,86.94,86.74,86.87,87500.0,82.3817,82.5146,82.3248,82.4482,87500.0
2015-02-06 11:25:00,86.89,86.99,86.84,86.94,72200.0,82.4672,82.5621,82.4197,82.5146,72200.0
2015-02-06 11:30:00,86.93,87.0,86.86,86.87,43100.0,82.5051,82.5716,82.4387,82.4482,43100.0
2015-02-06 11:35:00,86.87,86.98,86.76,86.89,96100.0,82.4482,82.5526,82.3438,82.4672,96100.0
2015-02-06 11:40:00,86.9,86.97,86.88,86.88,68000.0,82.4766,82.5431,82.4577,82.4577,68000.0
2015-02-06 11:45:00,86.9,86.91,86.65,86.66,88400.0,82.4766,82.4861,82.2394,82.2489,88400.0
2015-02-06 11:50:00,86.67,86.69,86.55,86.55,119900.0,82.2584,82.2773,82.1445,82.1445,119900.0
2015-02-06 11:55:00,86.55,86.63,86.52,86.55,84800.0,82.1445,82.2204,82.116,82.1445,84800.0
2015-02-06 12:00:00,86.55,86.56,86.31,86.35,192900.0,82.1445,82.154,81.9167,81.9546,192900.0
2015-02-06 12:05:00,86.35,86.36,86.13,86.16,236000.0,81.9546,81.9641,81.7458,81.7743,236000.0
2015-02-06 12:10:00,86.17,86.32,86.16,86.27,119300.0,81.7838,81.9262,81.7743,81.8787,119300.0
2015-02-06 12:15:00,86.29,86.35,86.08,86.33,146900.0,81.8977,81.9546,81.6984,81.9357,146900.0
2015-02-06 12:20:00,86.34,86.37,86.27,86.37,107400.0,81.9452,81.9736,81.8787,81.9736,107400.0
2015-02-06 12:25:00,86.37,86.38,86.2,86.35,156100.0,81.9736,81.9831,81.8123,81.9546,156100.0
2015-02-06 12:30:00,86.36,86.37,86.21,86.24,117000.0,81.9641,81.9736,81.8218,81.8502,117000.0
2015-02-06 12:35:00,86.24,86.26,86.08,86.09,173100.0,81.8502,81.8692,81.6984,81.7079,173100.0
2015-02-06 12:40:00,86.08,86.1,85.83,85.99,407600.0,81.6984,81.7174,81.4611,81.613,407600.0
2015-02-06 12:45:00,85.99,86.09,85.9,86.02,170100.0,81.613,81.7079,81.5275,81.6414,170100.0
2015-02-06 12:50:00,86.01,86.17,85.98,86.17,136000.0,81.6319,81.7838,81.6035,81.7838,136000.0
2015-02-06 12:55:00,86.16,86.27,86.13,86.21,72000.0,81.7743,81.8787,81.7458,81.8218,72000.0
2015-02-06 13:00:00,86.2,86.37,86.19,86.22,119100.0,81.8123,81.9736,81.8028,81.8313,119100.0
2015-02-06 13:05:00,86.24,86.24,86.04,86.08,88900.0,81.8502,81.8502,81.6604,81.6984,88900.0
2015-02-06 13:10:00,86.07,86.09,85.85,85.89,120700.0,81.6889,81.7079,81.4801,81.5181,120700.0
2015-02-06 13:15:00,85.89,86.05,85.86,85.99,125700.0,81.5181,81.6699,81.4896,81.613,125700.0
2015-02-06 13:20:00,85.98,86.02,85.86,85.86,100400.0,81.6035,81.6414,81.4896,81.4896,100400.0
2015-02-06 13:25:00,85.87,86.08,85.79,86.06,190900.0,81.4991,81.6984,81.4231,81.6794,190900.0
2015-02-06 13:30:00,86.04,86.17,85.96,86.13,126900.0,81.6604,81.7838,81.5845,81.7458,126900.0
2015-02-06 13:35:00,86.12,86.15,85.91,85.91,115500.0,81.7363,81.7648,81.537,81.537,115500.0
2015-02-06 13:40:00,85.92,86.05,85.92,86.0,102800.0,81.5465,81.6699,81.5465,81.6225,102800.0
2015-02-06 13:45:00,86.0,86.03,85.9,86.0,104000.0,81.6225,81.6509,81.5275,81.6225,104000.0
2015-02-06 13:50:00,85.98,86.04,85.92,85.98,99900.0,81.6035,81.6604,81.5465,81.6035,99900.0
2015-02-06 13:55:00,86.0,86.09,85.92,85.95,113500.0,81.6225,81.7079,81.5465,81.575,113500.0
2015-02-06 14:00:00,85.94,85.96,85.82,85.91,152100.0,81.5655,81.5845,81.4516,81.537,152100.0
2015-02-06 14:05:00,85.91,85.91,85.76,85.81,88500.0,81.537,81.537,81.3947,81.4421,88500.0
2015-02-06 14:10:00,85.8,85.91,85.76,85.81,110300.0,81.4326,81.537,81.3947,81.4421,110300.0
2015-02-06 14:15:00,85.81,85.87,85.68,85.71,160100.0,81.4421,81.4991,81.3187,81.3472,160100.0
2015-02-06 14:20:00,85.71,85.79,85.63,85.78,137200.0,81.3472,81.4231,81.2713,81.4137,137200.0
2015-02-06 14:25:00,85.79,85.9,85.73,85.86,119000.0,81.4231,81.5275,81.3662,81.4896,119000.0
2015-02-06 14:30:00,85.87,85.9,85.75,85.89,93200.0,81.4991,81.5275,81.3852,81.5181,93200.0
2015-02-06 14:35:00,85.89,85.92,85.82,85.88,106500.0,81.5181,81.5465,81.4516,81.5086,106500.0
2015-02-06 14:40:00,85.91,86.0,85.88,85.88,98300.0,81.537,81.6225,81.5086,81.5086,98300.0
2015-02-06 14:45:00,85.89,85.89,85.76,85.83,93700.0,81.5181,81.5181,81.3947,81.4611,93700.0
2015-02-06 14:50:00,85.82,85.85,85.75,85.81,86400.0,81.4516,81.4801,81.3852,81.4421,86400.0
2015-02-06 14:55:00,85.81,85.85,85.75,85.75,72500.0,81.4421,81.4801,81.3852,81.3852,72500.0
2015-02-06 15:00:00,85.76,85.76,85.61,85.65,176500.0,81.3947,81.3947,81.2523,81.2903,176500.0
2015-02-06 15:05:00,85.65,85.78,85.64,85.66,117700.0,81.2903,81.4137,81.2808,81.2998,117700.0
2015-02-06 15:10:00,85.66,85.7,85.58,85.59,148200.0,81.2998,81.3377,81.2238,81.2333,148200.0
2015-02-06 15:15:00,85.58,85.7,85.45,85.49,412100.0,81.2238,81.3377,81.1005,81.1384,412100.0
2015-02-06 15:20:00,85.48,85.68,85.47,85.67,221700.0,81.1289,81.3187,81.1194,81.3093,221700.0
2015-02-06 15:25:00,85.67,85.69,85.48,85.51,227300.0,81.3093,81.3282,81.1289,81.1574,227300.0
2015-02-06 15:30:00,85.5,85.62,85.48,85.57,220200.0,81.1479,81.2618,81.1289,81.2143,220200.0
2015-02-06 15:35:00,85.57,85.65,85.48,85.59,192600.0,81.2143,81.2903,81.1289,81.2333,192600.0
2015-02-06 15:40:00,85.58,85.59,85.42,85.42,304400.0,81.2238,81.2333,81.072,81.072,304400.0
2015-02-06 15:45:00,85.42,85.55,85.42,85.53,304000.0,81.072,81.1954,81.072,81.1764,304000.0
2015-02-06 15:50:00,85.53,85.59,85.48,85.59,322000.0,81.1764,81.2333,81.1289,81.2333,322000.0
2015-02-06 15:55:00,85.58,85.7,85.57,85.62,485400.0,81.2238,81.3377,81.2143,81.2618,485400.0
2015-02-09 09:30:00,85.83,86.19,85.59,85.74,958600.0,81.4611,81.8028,81.2333,81.3757,958600.0
2015-02-09 09:35:00,85.7,85.98,85.65,85.85,523600.0,81.3377,81.6035,81.2903,81.4801,523600.0
2015-02-09 09:40:00,85.85,85.99,85.65,85.66,361800.0,81.4801,81.613,81.2903,81.2998,361800.0
2015-02-09 09:45:00,85.66,85.7,85.5,85.51,491800.0,81.2998,81.3377,81.1479,81.1574,491800.0
2015-02-09 09:50:00,85.51,85.89,85.47,85.83,455200.0,81.1574,81.5181,81.1194,81.4611,455200.0
2015-02-09 09:55:00,85.82,86.35,85.8,86.24,366900.0,81.4516,81.9546,81.4326,81.8502,366900.0
2015-02-09 10:00:00,86.22,86.45,86.13,86.44,377300.0,81.8313,82.0496,81.7458,82.0401,377300.0
2015-02-09 10:05:00,86.44,86.67,86.3,86.51,394800.0,82.0401,82.2584,81.9072,82.1065,394800.0
2015-02-09 10:10:00,86.54,86.72,86.37,86.46,218300.0,82.135,82.3058,81.9736,82.059,218300.0
2015-02-09 10:15:00,86.45,86.75,86.38,86.72,218900.0,82.0496,82.3343,81.9831,82.3058,218900.0
2015-02-09 10:20:00,86.71,86.75,86.33,86.42,269500.0,82.2963,82.3343,81.9357,82.0211,269500.0
2015-02-09 10:25:00,86.41,86.44,86.12,86.14,201600.0,82.0116,82.0401,81.7363,81.7553,201600.0
2015-02-09 10:30:00,86.13,86.3,86.05,86.12,214200.0,81.7458,81.9072,81.6699,81.7363,214200.0
2015-02-09 10:35:00,86.11,86.18,85.84,86.05,173900.0,81.7269,81.7933,81.4706,81.6699,173900.0
2015-02-09 10:40:00,86.04,86.25,85.95,86.17,94400.0,81.6604,81.8597,81.575,81.7838,94400.0
2015-02-09 10:45:00,86.17,86.18,86.0,86.12,131800.0,81.7838,81.7933,81.6225,81.7363,131800.0
2015-02-09 10:50:00,86.12,86.2,86.01,86.13,104200.0,81.7363,81.8123,81.6319,81.7458,104200.0
2015-02-09 10:55:00,86.15,86.27,86.0,86.01,161000.0,81.7648,81.8787,81.6225,81.6319,161000.0
2015-02-09 11:00:00,86.02,86.28,86.0,86.22,93400.0,81.6414,81.8882,81.6225,81.8313,93400.0
2015-02-09 11:05:00,86.23,86.35,86.11,86.3,87700.0,81.8408,81.9546,81.7269,81.9072,87700.0
2015-02-09 11:10:00,86.34,86.38,86.17,86.17,61700.0,81.9452,81.9831,81.7838,81.7838,61700.0
2015-02-09 11:15:00,86.18,86.42,86.15,86.35,79000.0,81.7933,82.0211,81.7648,81.9546,79000.0
2015-02-09 11:20:00,86.37,86.45,86.23,86.31,50300.0,81.9736,82.0496,81.8408,81.9167,50300.0
2015-02-09 11:25:00,86.3,86.38,86.19,86.26,84400.0,81.9072,81.9831,81.8028,81.8692,84400.0
2015-02-09 11:30:00,86.25,86.28,86.15,86.21,57000.0,81.8597,81.8882,81.7648,81.8218,57000.0
2015-02-09 11:35:00,86.21,86.24,86.02,86.14,86400.0,81.8218,81.8502,81.6414,81.7553,86400.0
2015-02-09 11:40:00,86.13,86.17,86.08,86.13,33600.0,81.7458,81.7838,81.6984,81.7458,33600.0
2015-02-09 11:45:00,86.14,86.16,86.07,86.09,69100.0,81.7553,81.7743,81.6889,81.7079,69100.0
2015-02-09 11:50:00,86.09,86.1,85.98,86.0,114000.0,81.7079,81.7174,81.6035,81.6225,114000.0
2015-02-09 11:55:00,85.98,86.12,85.95,85.98,51300.0,81.6035,81.7363,81.575,81.6035,51300.0
2015-02-09 12:00:00,85.98,86.08,85.96,86.01,38800.0,81.6035,81.6984,81.5845,81.6319,38800.0
2015-02-09 12:05:00,86.01,86.11,86.0,86.11,42300.0,81.6319,81.7269,81.6225,81.7269,42300.0
2015-02-09 12:10:00,86.1,86.12,85.97,85.99,73300.0,81.7174,81.7363,81.594,81.613,73300.0
2015-02-09 12:15:00,85.98,86.03,85.96,85.98,53700.0,81.6035,81.6509,81.5845,81.6035,53700.0
2015-02-09 12:20:00,85.98,86.03,85.9,86.0,125300.0,81.6035,81.6509,81.5275,81.6225,125300.0
2015-02-09 12:25:00,86.0,86.16,85.96,86.15,78300.0,81.6225,81.7743,81.5845,81.7648,78300.0
2015-02-09 12:30:00,86.17,86.2,86.11,86.19,67400.0,81.7838,81.8123,81.7269,81.8028,67400.0
2015-02-09 12:35:00,86.19,86.2,86.04,86.18,82200.0,81.8028,81.8123,81.6604,81.7933,82200.0
2015-02-09 12:40:00,86.2,86.2,86.07,86.11,25000.0,81.8123,81.8123,81.6889,81.7269,25000.0
2015-02-09 12:45:00,86.11,86.2,86.1,86.19,37900.0,81.7269,81.8123,81.7174,81.8028,37900.0
2015-02-09 12:50:00,86.19,86.21,86.1,86.16,52900.0,81.8028,81.8218,81.7174,81.7743,52900.0
2015-02-09 12:55:00,86.17,86.2,86.1,86.19,53300.0,81.7838,81.8123,81.7174,81.8028,53300.0
2015-02-09 13:00:00,86.17,86.21,86.06,86.09,77900.0,81.7838,81.8218,81.6794,81.7079,77900.0
2015-02-09 13:05:00,86.1,86.18,86.05,86.17,30400.0,81.7174,81.7933,81.6699,81.7838,30400.0
2015-02-09 13:10:00,86.17,86.21,86.14,86.16,89700.0,81.7838,81.8218,81.7553,81.7743,89700.0
2015-02-09 13:15:00,86.16,86.21,86.08,86.09,83700.0,81.7743,81.8218,81.6984,81.7079,83700.0
2015-02-09 13:20:00,86.1,86.14,86.08,86.12,28500.0,81.7174,81.7553,81.6984,81.7363,28500.0
2015-02-09 13:25:00,86.12,86.13,86.0,86.0,58900.0,81.7363,81.7458,81.6225,81.6225,58900.0
2015-02-09 13:30:00,86.0,86.04,85.92,85.95,72100.0,81.6225,81.6604,81.5465,81.575,72100.0
2015-02-09 13:35:00,85.95,86.03,85.92,85.97,42300.0,81.575,81.6509,81.5465,81.594,42300.0
2015-02-09 13:40:00,85.96,86.08,85.96,85.99,43700.0,81.5845,81.6984,81.5845,81.613,43700.0
2015-02-09 13:45:00,85.99,86.11,85.99,86.06,32500.0,81.613,81.7269,81.613,81.6794,32500.0
2015-02-09 13:50:00,86.07,86.1,85.98,86.09,53900.0,81.6889,81.7174,81.6035,81.7079,53900.0
2015-02-09 13:55:00,86.09,86.12,86.03,86.1,73900.0,81.7079,81.7363,81.6509,81.7174,73900.0
2015-02-09 14:00:00,86.09,86.11,86.0,86.01,55100.0,81.7079,81.7269,81.6225,81.6319,55100.0
2015-02-09 14:05:00,86.02,86.09,85.99,86.04,66300.0,81.6414,81.7079,81.613,81.6604,66300.0
2015-02-09 14:10:00,86.05,86.12,85.97,85.97,99500.0,81.6699,81.7363,81.594,81.594,99500.0
2015-02-09 14:15:00,85.97,86.04,85.91,85.94,61100.0,81.594,81.6604,81.537,81.5655,61100.0
2015-02-09 14:20:00,85.93,86.07,85.93,86.01,70800.0,81.556,81.6889,81.556,81.6319,70800.0
2015-02-09 14:25:00,86.01,86.12,86.0,86.08,53200.0,81.6319,81.7363,81.6225,81.6984,53200.0
2015-02-09 14:30:00,86.08,86.21,86.04,86.17,157900.0,81.6984,81.8218,81.6604,81.7838,157900.0
2015-02-09 14:35:00,86.18,86.21,86.13,86.2,83900.0,81.7933,81.8218,81.7458,81.8123,83900.0
2015-02-09 14:40:00,86.2,86.21,86.12,86.13,69400.0,81.8123,81.8218,81.7363,81.7458,69400.0
2015-02-09 14:45:00,86.14,86.2,86.08,86.15,73900.0,81.7553,81.8123,81.6984,81.7648,73900.0
2015-02-09 14:50:00,86.14,86.21,86.02,86.04,153500.0,81.7553,81.8218,81.6414,81.6604,153500.0
2015-02-09 14:55:00,86.04,86.15,85.95,85.97,103100.0,81.6604,81.7648,81.575,81.594,103100.0
2015-02-09 15:00:00,85.98,85.98,85.88,85.93,100500.0,81.6035,81.6035,81.5086,81.556,100500.0
2015-02-09 15:05:00,85.93,85.94,85.81,85.85,193300.0,81.556,81.5655,81.4421,81.4801,193300.0
2015-02-09 15:10:00,85.86,86.05,85.85,85.98,90400.0,81.4896,81.6699,81.4801,81.6035,90400.0
2015-02-09 15:15:00,85.97,86.05,85.89,85.92,68100.0,81.594,81.6699,81.5181,81.5465,68100.0
2015-02-09 15:20:00,85.91,86.05,85.86,86.03,78900.0,81.537,81.6699,81.4896,81.6509,78900.0
2015-02-09 15:25:00,86.02,86.08,85.98,86.06,71900.0,81.6414,81.6984,81.6035,81.6794,71900.0
2015-02-09 15:30:00,86.06,86.06,85.9,85.92,80200.0,81.6794,81.6794,81.5275,81.5465,80200.0
2015-02-09 15:35:00,85.92,86.03,85.88,85.94,85300.0,81.5465,81.6509,81.5086,81.5655,85300.0
2015-02-09 15:40:00,85.94,86.14,85.9,86.07,141500.0,81.5655,81.7553,81.5275,81.6889,141500.0
2015-02-09 15:45:00,86.07,86.17,86.02,86.12,105100.0,81.6889,81.7838,81.6414,81.7363,105100.0
2015-02-09 15:50:00,86.12,86.14,85.97,86.03,215600.0,81.7363,81.7553,81.594,81.6509,215600.0
2015-02-09 15:55:00,86.04,86.12,86.0,86.04,335800.0,81.6604,81.7363,81.6225,81.6604,335800.0
2015-02-10 09:30:00,87.01,87.2,86.64,86.79,529600.0,82.581,82.7614,82.2299,82.3722,529600.0
2015-02-10 09:35:00,86.78,87.1,86.74,87.03,343900.0,82.3628,82.6665,82.3248,82.6,343900.0
2015-02-10 09:40:00,87.02,87.05,86.8,86.97,457200.0,82.5905,82.619,82.3817,82.5431,457200.0
2015-02-10 09:45:00,86.99,87.43,86.95,87.32,700600.0,82.5621,82.9797,82.5241,82.8753,700600.0
2015-02-10 09:50:00,87.32,87.47,87.08,87.1,412200.0,82.8753,83.0176,82.6475,82.6665,412200.0
2015-02-10 09:55:00,87.11,87.3,87.01,87.08,259700.0,82.676,82.8563,82.581,82.6475,259700.0
2015-02-10 10:00:00,87.11,87.18,87.01,87.09,122400.0,82.676,82.7424,82.581,82.657,122400.0
2015-02-10 10:05:00,87.06,87.24,87.05,87.13,156900.0,82.6285,82.7993,82.619,82.6949,156900.0
2015-02-10 10:10:00,87.14,87.16,86.92,86.92,181000.0,82.7044,82.7234,82.4956,82.4956,181000.0
2015-02-10 10:15:00,86.92,87.08,86.87,86.87,147000.0,82.4956,82.6475,82.4482,82.4482,147000.0
2015-02-10 10:20:00,86.88,86.9,86.71,86.76,140900.0,82.4577,82.4766,82.2963,82.3438,140900.0
2015-02-10 10:25:00,86.75,86.8,86.52,86.66,149300.0,82.3343,82.3817,82.116,82.2489,149300.0
2015-02-10 10:30:00,86.65,86.73,86.52,86.7,158200.0,82.2394,82.3153,82.116,82.2868,158200.0
2015-02-10 10:35:00,86.69,86.8,86.57,86.74,116900.0,82.2773,82.3817,82.1634,82.3248,116900.0
2015-02-10 10:40:00,86.76,87.0,86.74,86.93,181900.0,82.3438,82.5716,82.3248,82.5051,181900.0
2015-02-10 10:45:00,86.93,86.94,86.56,86.62,176400.0,82.5051,82.5146,82.154,82.2109,176400.0
2015-02-10 10:50:00,86.61,86.71,86.58,86.69,101600.0,82.2014,82.2963,82.1729,82.2773,101600.0
2015-02-10 10:55:00,86.67,86.77,86.63,86.73,131000.0,82.2584,82.3533,82.2204,82.3153,131000.0
2015-02-10 11:00:00,86.74,86.86,86.71,86.8,78800.0,82.3248,82.4387,82.2963,82.3817,78800.0
2015-02-10 11:05:00,86.82,86.9,86.77,86.9,73500.0,82.4007,82.4766,82.3533,82.4766,73500.0
2015-02-10 11:10:00,86.89,86.97,86.88,86.9,54300.0,82.4672,82.5431,82.4577,82.4766,54300.0
2015-02-10 11:15:00,86.9,86.98,86.73,86.98,83700.0,82.4766,82.5526,82.3153,82.5526,83700.0
2015-02-10 11:20:00,86.96,87.0,86.82,86.88,131100.0,82.5336,82.5716,82.4007,82.4577,131100.0
2015-02-10 11:25:00,86.88,87.03,86.83,86.92,123500.0,82.4577,82.6,82.4102,82.4956,123500.0
2015-02-10 11:30:00,86.95,87.0,86.85,86.98,68000.0,82.5241,82.5716,82.4292,82.5526,68000.0
2015-02-10 11:35:00,86.98,87.04,86.91,86.95,72800.0,82.5526,82.6095,82.4861,82.5241,72800.0
2015-02-10 11:40:00,86.95,87.07,86.9,87.04,75200.0,82.5241,82.638,82.4766,82.6095,75200.0
2015-02-10 11:45:00,87.03,87.08,86.91,86.99,73600.0,82.6,82.6475,82.4861,82.5621,73600.0
2015-02-10 11:50:00,86.99,87.04,86.92,87.04,45200.0,82.5621,82.6095,82.4956,82.6095,45200.0
2015-02-10 11:55:00,87.03,87.1,86.99,87.0,58600.0,82.6,82.6665,82.5621,82.5716,58600.0
2015-02-10 12:00:00,87.01,87.1,87.0,87.06,69900.0,82.581,82.6665,82.5716,82.6285,69900.0
2015-02-10 12:05:00,87.06,87.19,87.03,87.17,97200.0,82.6285,82.7519,82.6,82.7329,97200.0
2015-02-10 12:10:00,87.17,87.2,87.17,87.2,327000.0,82.7329,82.7614,82.7329,82.7614,327000.0
2015-02-10 12:15:00,87.2,87.21,87.1,87.19,105800.0,82.7614,82.7709,82.6665,82.7519,105800.0
2015-02-10 12:20:00,87.18,87.32,87.17,87.29,255700.0,82.7424,82.8753,82.7329,82.8468,255700.0
2015-02-10 12:25:00,87.3,87.37,87.24,87.34,154300.0,82.8563,82.9227,82.7993,82.8942,154300.0
2015-02-10 12:30:00,87.33,87.35,87.13,87.19,82300.0,82.8848,82.9037,82.6949,82.7519,82300.0
2015-02-10 12:35:00,87.19,87.2,87.11,87.18,39800.0,82.7519,82.7614,82.676,82.7424,39800.0
2015-02-10 12:40:00,87.18,87.28,87.08,87.25,67600.0,82.7424,82.8373,82.6475,82.8088,67600.0
2015-02-10 12:45:00,87.26,87.35,87.24,87.28,77900.0,82.8183,82.9037,82.7993,82.8373,77900.0
2015-02-10 12:50:00,87.28,87.3,87.16,87.18,49000.0,82.8373,82.8563,82.7234,82.7424,49000.0
2015-02-10 12:55:00,87.19,87.28,87.16,87.19,36300.0,82.7519,82.8373,82.7234,82.7519,36300.0
2015-02-10 13:00:00,87.22,87.29,87.16,87.28,45600.0,82.7804,82.8468,82.7234,82.8373,45600.0
2015-02-10 13:05:00,87.29,87.41,87.28,87.34,200500.0,82.8468,82.9607,82.8373,82.8942,200500.0
2015-02-10 13:10:00,87.34,87.36,87.11,87.15,147700.0,82.8942,82.9132,82.676,82.7139,147700.0
2015-02-10 13:15:00,87.15,87.17,87.05,87.1,69000.0,82.7139,82.7329,82.619,82.6665,69000.0
2015-02-10 13:20:00,87.1,87.14,87.0,87.0,81200.0,82.6665,82.7044,82.5716,82.5716,81200.0
2015-02-10 13:25:00,87.03,87.14,87.01,87.07,66100.0,82.6,82.7044,82.581,82.638,66100.0
2015-02-10 13:30:00,87.06,87.09,87.03,87.06,33200.0,82.6285,82.657,82.6,82.6285,33200.0
2015-02-10 13:35:00,87.06,87.07,86.97,87.0,75800.0,82.6285,82.638,82.5431,82.5716,75800.0
2015-02-10 13:40:00,87.0,87.0,86.82,86.83,98200.0,82.5716,82.5716,82.4007,82.4102,98200.0
2015-02-10 13:45:00,86.85,86.91,86.76,86.85,70500.0,82.4292,82.4861,82.3438,82.4292,70500.0
2015-02-10 13:50:00,86.85,86.93,86.78,86.9,72600.0,82.4292,82.5051,82.3628,82.4766,72600.0
2015-02-10 13:55:00,86.91,86.91,86.6,86.61,113200.0,82.4861,82.4861,82.1919,82.2014,113200.0
2015-02-10 14:00:00,86.6,86.7,86.58,86.7,80700.0,82.1919,82.2868,82.1729,82.2868,80700.0
2015-02-10 14:05:00,86.71,86.81,86.69,86.77,67300.0,82.2963,82.3912,82.2773,82.3533,67300.0
2015-02-10 14:10:00,86.77,86.84,86.7,86.76,66600.0,82.3533,82.4197,82.2868,82.3438,66600.0
2015-02-10 14:15:00,86.77,87.03,86.75,87.03,140600.0,82.3533,82.6,82.3343,82.6,140600.0
2015-02-10 14:20:00,87.02,87.02,86.75,86.84,59900.0,82.5905,82.5905,82.3343,82.4197,59900.0
2015-02-10 14:25:00,86.84,87.08,86.83,87.02,87000.0,82.4197,82.6475,82.4102,82.5905,87000.0
2015-02-10 14:30:00,87.0,87.07,87.0,87.05,83300.0,82.5716,82.638,82.5716,82.619,83300.0
2015-02-10 14:35:00,87.03,87.04,86.93,87.02,64500.0,82.6,82.6095,82.5051,82.5905,64500.0
2015-02-10 14:40:00,87.03,87.05,86.83,86.87,70700.0,82.6,82.619,82.4102,82.4482,70700.0
2015-02-10 14:45:00,86.86,86.98,86.84,86.9,66800.0,82.4387,82.5526,82.4197,82.4766,66800.0
2015-02-10 14:50:00,86.91,87.06,86.9,87.06,66400.0,82.4861,82.6285,82.4766,82.6285,66400.0
2015-02-10 14:55:00,87.06,87.38,87.0,87.35,228500.0,82.6285,82.9322,82.5716,82.9037,228500.0
2015-02-10 15:00:00,87.36,87.36,87.22,87.29,99100.0,82.9132,82.9132,82.7804,82.8468,99100.0
2015-02-10 15:05:00,87.27,87.3,87.17,87.25,68300.0,82.8278,82.8563,82.7329,82.8088,68300.0
2015-02-10 15:10:00,87.26,87.26,87.06,87.13,74900.0,82.8183,82.8183,82.6285,82.6949,74900.0
2015-02-10 15:15:00,87.14,87.15,87.08,87.13,47100.0,82.7044,82.7139,82.6475,82.6949,47100.0
2015-02-10 15:20:00,87.14,87.33,87.13,87.27,161900.0,82.7044,82.8848,82.6949,82.8278,161900.0
2015-02-10 15:25:00,87.28,87.35,87.22,87.33,105800.0,82.8373,82.9037,82.7804,82.8848,105800.0
2015-02-10 15:30:00,87.32,87.33,87.21,87.24,114900.0,82.8753,82.8848,82.7709,82.7993,114900.0
2015-02-10 15:35:00,87.24,87.3,87.16,87.28,112000.0,82.7993,82.8563,82.7234,82.8373,112000.0
2015-02-10 15:40:00,87.28,87.31,87.24,87.29,164600.0,82.8373,82.8658,82.7993,82.8468,164600.0
2015-02-10 15:45:00,87.29,87.32,87.22,87.25,154500.0,82.8468,82.8753,82.7804,82.8088,154500.0
2015-02-10 15:50:00,87.24,87.31,87.2,87.25,205400.0,82.7993,82.8658,82.7614,82.8088,205400.0
2015-02-10 15:55:00,87.25,87.3,87.16,87.26,295300.0,82.8088,82.8563,82.7234,82.8183,295300.0
2015-02-11 09:30:00,87.58,87.7,87.3,87.43,423800.0,83.122,83.2359,82.8563,82.9797,423800.0
2015-02-11 09:35:00,87.49,87.53,87.17,87.23,236500.0,83.0366,83.0746,82.7329,82.7898,236500.0
2015-02-11 09:40:00,87.24,87.31,86.88,86.96,280700.0,82.7993,82.8658,82.4577,82.5336,280700.0
2015-02-11 09:45:00,86.97,87.0,86.65,86.66,300200.0,82.5431,82.5716,82.2394,82.2489,300200.0
2015-02-11 09:50:00,86.65,86.84,86.62,86.73,157300.0,82.2394,82.4197,82.2109,82.3153,157300.0
2015-02-11 09:55:00,86.73,86.8,86.54,86.6,223300.0,82.3153,82.3817,82.135,82.1919,223300.0
2015-02-11 10:00:00,86.59,86.61,86.18,86.21,455700.0,82.1824,82.2014,81.7933,81.8218,455700.0
2015-02-11 10:05:00,86.2,86.5,86.18,86.27,190600.0,81.8123,82.097,81.7933,81.8787,190600.0
2015-02-11 10:10:00,86.28,86.48,86.16,86.45,197500.0,81.8882,82.078,81.7743,82.0496,197500.0
2015-02-11 10:15:00,86.45,86.47,86.35,86.42,117500.0,82.0496,82.0685,81.9546,82.0211,117500.0
2015-02-11 10:20:00,86.42,86.47,86.21,86.28,144400.0,82.0211,82.0685,81.8218,81.8882,144400.0
2015-02-11 10:25:00,86.28,86.51,86.21,86.34,137100.0,81.8882,82.1065,81.8218,81.9452,137100.0
2015-02-11 10:30:00,86.34,86.9,86.33,86.56,209500.0,81.9452,82.4766,81.9357,82.154,209500.0
2015-02-11 10:35:00,86.55,86.58,86.43,86.53,99900.0,82.1445,82.1729,82.0306,82.1255,99900.0
2015-02-11 10:40:00,86.52,86.63,86.45,86.51,108600.0,82.116,82.2204,82.0496,82.1065,108600.0
2015-02-11 10:45:00,86.52,86.57,86.35,86.52,92800.0,82.116,82.1634,81.9546,82.116,92800.0
2015-02-11 10:50:00,86.51,86.57,86.48,86.54,71100.0,82.1065,82.1634,82.078,82.135,71100.0
2015-02-11 10:55:00,86.54,86.57,86.35,86.4,92300.0,82.135,82.1634,81.9546,82.0021,92300.0
2015-02-11 11:00:00,86.38,86.44,86.32,86.44,95700.0,81.9831,82.0401,81.9262,82.0401,95700.0
2015-02-11 11:05:00,86.44,86.5,86.4,86.42,57300.0,82.0401,82.097,82.0021,82.0211,57300.0
2015-02-11 11:10:00,86.42,86.5,86.4,86.47,71500.0,82.0211,82.097,82.0021,82.0685,71500.0
2015-02-11 11:15:00,86.48,86.52,86.45,86.5,72900.0,82.078,82.116,82.0496,82.097,72900.0
2015-02-11 11:20:00,86.51,86.6,86.47,86.57,202700.0,82.1065,82.1919,82.0685,82.1634,202700.0
2015-02-11 11:25:00,86.58,86.6,86.51,86.57,60700.0,82.1729,82.1919,82.1065,82.1634,60700.0
2015-02-11 11:30:00,86.54,86.78,86.51,86.73,112100.0,82.135,82.3628,82.1065,82.3153,112100.0
2015-02-11 11:35:00,86.72,86.75,86.56,86.58,83400.0,82.3058,82.3343,82.154,82.1729,83400.0
2015-02-11 11:40:00,86.59,86.7,86.57,86.63,59000.0,82.1824,82.2868,82.1634,82.2204,59000.0
2015-02-11 11:45:00,86.63,86.76,86.62,86.73,46600.0,82.2204,82.3438,82.2109,82.3153,46600.0
2015-02-11 11:50:00,86.74,86.95,86.71,86.88,128900.0,82.3248,82.5241,82.2963,82.4577,128900.0
2015-02-11 11:55:00,86.87,86.89,86.77,86.78,55900.0,82.4482,82.4672,82.3533,82.3628,55900.0
2015-02-11 12:00:00,86.81,86.81,86.61,86.71,74500.0,82.3912,82.3912,82.2014,82.2963,74500.0
2015-02-11 12:05:00,86.7,86.77,86.68,86.75,32700.0,82.2868,82.3533,82.2678,82.3343,32700.0
2015-02-11 12:10:00,86.73,86.77,86.63,86.7,60800.0,82.3153,82.3533,82.2204,82.2868,60800.0
2015-02-11 12:15:00,86.7,86.72,86.63,86.66,26400.0,82.2868,82.3058,82.2204,82.2489,26400.0
2015-02-11 12:20:00,86.67,86.76,86.63,86.68,31000.0,82.2584,82.3438,82.2204,82.2678,31000.0
2015-02-11 12:25:00,86.69,86.73,86.51,86.55,76200.0,82.2773,82.3153,82.1065,82.1445,76200.0
2015-02-11 12:30:00,86.56,86.66,86.52,86.59,63500.0,82.154,82.2489,82.116,82.1824,63500.0
2015-02-11 12:35:00,86.6,86.65,86.54,86.56,33800.0,82.1919,82.2394,82.135,82.154,33800.0
2015-02-11 12:40:00,86.56,86.62,86.49,86.51,101300.0,82.154,82.2109,82.0875,82.1065,101300.0
2015-02-11 12:45:00,86.53,86.53,86.41,86.47,52900.0,82.1255,82.1255,82.0116,82.0685,52900.0
2015-02-11 12:50:00,86.45,86.47,86.4,86.44,42300.0,82.0496,82.0685,82.0021,82.0401,42300.0
2015-02-11 12:55:00,86.46,86.46,86.31,86.37,67800.0,82.059,82.059,81.9167,81.9736,67800.0
2015-02-11 13:00:00,86.37,86.39,86.3,86.3,72900.0,81.9736,81.9926,81.9072,81.9072,72900.0
2015-02-11 13:05:00,86.3,86.33,86.23,86.28,108200.0,81.9072,81.9357,81.8408,81.8882,108200.0
2015-02-11 13:10:00,86.29,86.3,86.1,86.11,129000.0,81.8977,81.9072,81.7174,81.7269,129000.0
2015-02-11 13:15:00,86.1,86.1,85.82,85.94,433100.0,81.7174,81.7174,81.4516,81.5655,433100.0
2015-02-11 13:20:00,85.95,86.07,85.89,86.05,102800.0,81.575,81.6889,81.5181,81.6699,102800.0
2015-02-11 13:25:00,86.04,86.14,85.95,85.98,166100.0,81.6604,81.7553,81.575,81.6035,166100.0
2015-02-11 13:30:00,85.99,86.1,85.92,86.08,109400.0,81.613,81.7174,81.5465,81.6984,109400.0
2015-02-11 13:35:00,86.07,86.1,86.02,86.08,68600.0,81.6889,81.7174,81.6414,81.6984,68600.0
2015-02-11 13:40:00,86.08,86.11,86.0,86.02,162300.0,81.6984,81.7269,81.6225,81.6414,162300.0
2015-02-11 13:45:00,86.01,86.04,85.95,85.97,75600.0,81.6319,81.6604,81.575,81.594,75600.0
2015-02-11 13:50:00,85.98,86.1,85.97,86.03,97600.0,81.6035,81.7174,81.594,81.6509,97600.0
2015-02-11 13:55:00,86.02,86.2,85.98,86.18,138000.0,81.6414,81.8123,81.6035,81.7933,138000.0
2015-02-11 14:00:00,86.18,86.19,86.08,86.12,69500.0,81.7933,81.8028,81.6984,81.7363,69500.0
2015-02-11 14:05:00,86.13,86.27,86.1,86.23,97900.0,81.7458,81.8787,81.7174,81.8408,97900.0
2015-02-11 14:10:00,86.22,86.25,86.09,86.13,58300.0,81.8313,81.8597,81.7079,81.7458,58300.0
2015-02-11 14:15:00,86.14,86.25,86.09,86.18,201500.0,81.7553,81.8597,81.7079,81.7933,201500.0
2015-02-11 14:20:00,86.18,86.25,86.04,86.08,241600.0,81.7933,81.8597,81.6604,81.6984,241600.0
2015-02-11 14:25:00,86.09,86.23,86.05,86.2,133500.0,81.7079,81.8408,81.6699,81.8123,133500.0
2015-02-11 14:30:00,86.19,86.2,86.1,86.17,71200.0,81.8028,81.8123,81.7174,81.7838,71200.0
2015-02-11 14:35:00,86.17,86.22,86.08,86.2,69200.0,81.7838,81.8313,81.6984,81.8123,69200.0
2015-02-11 14:40:00,86.21,86.22,86.1,86.15,86800.0,81.8218,81.8313,81.7174,81.7648,86800.0
2015-02-11 14:45:00,86.13,86.28,86.1,86.24,134500.0,81.7458,81.8882,81.7174,81.8502,134500.0
2015-02-11 14:50:00,86.22,86.32,86.11,86.11,138700.0,81.8313,81.9262,81.7269,81.7269,138700.0
2015-02-11 14:55:00,86.12,86.23,86.1,86.16,96800.0,81.7363,81.8408,81.7174,81.7743,96800.0
2015-02-11 15:00:00,86.16,86.18,86.05,86.12,76300.0,81.7743,81.7933,81.6699,81.7363,76300.0
2015-02-11 15:05:00,86.13,86.13,86.03,86.09,119600.0,81.7458,81.7458,81.6509,81.7079,119600.0
2015-02-11 15:10:00,86.09,86.15,86.01,86.12,118600.0,81.7079,81.7648,81.6319,81.7363,118600.0
2015-02-11 15:15:00,86.12,86.13,85.98,86.04,192700.0,81.7363,81.7458,81.6035,81.6604,192700.0
2015-02-11 15:20:00,86.05,86.1,85.99,86.06,111700.0,81.6699,81.7174,81.613,81.6794,111700.0
2015-02-11 15:25:00,86.07,86.22,86.05,86.18,164000.0,81.6889,81.8313,81.6699,81.7933,164000.0
2015-02-11 15:30:00,86.18,86.23,86.1,86.12,139800.0,81.7933,81.8408,81.7174,81.7363,139800.0
2015-02-11 15:35:00,86.11,86.14,85.96,86.03,174500.0,81.7269,81.7553,81.5845,81.6509,174500.0
2015-02-11 15:40:00,86.02,86.03,85.88,85.89,228400.0,81.6414,81.6509,81.5086,81.5181,228400.0
2015-02-11 15:45:00,85.89,85.96,85.86,85.9,234800.0,81.5181,81.5845,81.4896,81.5275,234800.0
2015-02-11 15:50:00,85.9,85.97,85.88,85.95,291200.0,81.5275,81.594,81.5086,81.575,291200.0
2015-02-11 15:55:00,85.95,86.0,85.88,85.93,482000.0,81.575,81.6225,81.5086,81.556,482000.0
2015-02-12 09:30:00,85.6,85.97,85.55,85.68,540100.0,81.2428,81.594,81.1954,81.3187,540100.0
2015-02-12 09:35:00,85.7,86.2,85.68,86.09,331900.0,81.3377,81.8123,81.3187,81.7079,331900.0
2015-02-12 09:40:00,86.1,86.17,85.82,85.98,277800.0,81.7174,81.7838,81.4516,81.6035,277800.0
2015-02-12 09:45:00,86.0,86.03,85.77,85.77,177800.0,81.6225,81.6509,81.4042,81.4042,177800.0
2015-02-12 09:50:00,85.77,86.07,85.7,85.96,287400.0,81.4042,81.6889,81.3377,81.5845,287400.0
2015-02-12 09:55:00,85.98,86.42,85.98,86.28,270800.0,81.6035,82.0211,81.6035,81.8882,270800.0
2015-02-12 10:00:00,86.3,86.4,86.21,86.34,238800.0,81.9072,82.0021,81.8218,81.9452,238800.0
2015-02-12 10:05:00,86.34,86.39,85.98,86.0,262600.0,81.9452,81.9926,81.6035,81.6225,262600.0
2015-02-12 10:10:00,86.05,86.33,86.04,86.14,165900.0,81.6699,81.9357,81.6604,81.7553,165900.0
2015-02-12 10:15:00,86.12,86.19,85.82,85.85,262500.0,81.7363,81.8028,81.4516,81.4801,262500.0
2015-02-12 10:20:00,85.87,86.1,85.83,85.98,198800.0,81.4991,81.7174,81.4611,81.6035,198800.0
2015-02-12 10:25:00,85.96,86.12,85.83,86.06,153800.0,81.5845,81.7363,81.4611,81.6794,153800.0
2015-02-12 10:30:00,86.08,86.23,86.04,86.1,214500.0,81.6984,81.8408,81.6604,81.7174,214500.0
2015-02-12 10:35:00,86.11,86.18,86.06,86.09,112600.0,81.7269,81.7933,81.6794,81.7079,112600.0
2015-02-12 10:40:00,86.09,86.18,86.0,86.15,115700.0,81.7079,81.7933,81.6225,81.7648,115700.0
2015-02-12 10:45:00,86.15,86.18,86.06,86.12,85400.0,81.7648,81.7933,81.6794,81.7363,85400.0
2015-02-12 10:50:00,86.12,86.3,86.09,86.28,117400.0,81.7363,81.9072,81.7079,81.8882,117400.0
2015-02-12 10:55:00,86.27,86.38,86.19,86.32,171400.0,81.8787,81.9831,81.8028,81.9262,171400.0
2015-02-12 11:00:00,86.32,86.49,86.19,86.48,144300.0,81.9262,82.0875,81.8028,82.078,144300.0
2015-02-12 11:05:00,86.48,86.55,86.27,86.33,176500.0,82.078,82.1445,81.8787,81.9357,176500.0
2015-02-12 11:10:00,86.32,86.38,86.27,86.34,88600.0,81.9262,81.9831,81.8787,81.9452,88600.0
2015-02-12 11:15:00,86.35,86.5,86.32,86.39,106500.0,81.9546,82.097,81.9262,81.9926,106500.0
2015-02-12 11:20:00,86.38,86.4,86.27,86.31,128900.0,81.9831,82.0021,81.8787,81.9167,128900.0
2015-02-12 11:25:00,86.32,86.47,86.31,86.41,75100.0,81.9262,82.0685,81.9167,82.0116,75100.0
2015-02-12 11:30:00,86.4,86.54,86.39,86.45,109200.0,82.0021,82.135,81.9926,82.0496,109200.0
2015-02-12 11:35:00,86.46,86.5,86.4,86.44,60500.0,82.059,82.097,82.0021,82.0401,60500.0
2015-02-12 11:40:00,86.45,86.46,86.36,86.42,50400.0,82.0496,82.059,81.9641,82.0211,50400.0
2015-02-12 11:45:00,86.43,86.45,86.38,86.4,62400.0,82.0306,82.0496,81.9831,82.0021,62400.0
2015-02-12 11:50:00,86.39,86.42,86.31,86.32,76500.0,81.9926,82.0211,81.9167,81.9262,76500.0
2015-02-12 11:55:00,86.32,86.42,86.28,86.38,67400.0,81.9262,82.0211,81.8882,81.9831,67400.0
2015-02-12 12:00:00,86.38,86.82,86.34,86.81,384600.0,81.9831,82.4007,81.9452,82.3912,384600.0
2015-02-12 12:05:00,86.81,86.98,86.7,86.93,195800.0,82.3912,82.5526,82.2868,82.5051,195800.0
2015-02-12 12:10:00,86.94,87.11,86.88,87.01,190900.0,82.5146,82.676,82.4577,82.581,190900.0
2015-02-12 12:15:00,87.04,87.18,86.94,87.11,152300.0,82.6095,82.7424,82.5146,82.676,152300.0
2015-02-12 12:20:00,87.12,87.26,87.08,87.21,210600.0,82.6854,82.8183,82.6475,82.7709,210600.0
2015-02-12 12:25:00,87.23,87.25,87.1,87.15,133400.0,82.7898,82.8088,82.6665,82.7139,133400.0
2015-02-12 12:30:00,87.15,87.37,87.07,87.34,139100.0,82.7139,82.9227,82.638,82.8942,139100.0
2015-02-12 12:35:00,87.35,87.41,87.3,87.36,132200.0,82.9037,82.9607,82.8563,82.9132,132200.0
2015-02-12 12:40:00,87.36,87.42,87.31,87.38,155900.0,82.9132,82.9702,82.8658,82.9322,155900.0
2015-02-12 12:45:00,87.37,87.38,87.18,87.22,83700.0,82.9227,82.9322,82.7424,82.7804,83700.0
2015-02-12 12:50:00,87.22,87.35,87.2,87.35,98800.0,82.7804,82.9037,82.7614,82.9037,98800.0
2015-02-12 12:55:00,87.35,87.43,87.33,87.4,148000.0,82.9037,82.9797,82.8848,82.9512,148000.0
2015-02-12 13:00:00,87.4,87.64,87.37,87.54,211400.0,82.9512,83.179,82.9227,83.0841,211400.0
2015-02-12 13:05:00,87.55,87.78,87.53,87.65,228900.0,83.0936,83.3119,83.0746,83.1885,228900.0
2015-02-12 13:10:00,87.65,88.08,87.53,87.98,449600.0,83.1885,83.5966,83.0746,83.5017,449600.0
2015-02-12 13:15:00,87.97,88.02,87.87,87.97,128400.0,83.4922,83.5396,83.3973,83.4922,128400.0
2015-02-12 13:20:00,87.97,88.06,87.88,87.97,158500.0,83.4922,83.5776,83.4068,83.4922,158500.0
2015-02-12 13:25:00,87.97,88.17,87.97,88.13,150700.0,83.4922,83.682,83.4922,83.644,150700.0
2015-02-12 13:30:00,88.13,88.27,88.11,88.15,209800.0,83.644,83.7769,83.6251,83.663,209800.0
2015-02-12 13:35:00,88.15,88.18,88.0,88.13,140100.0,83.663,83.6915,83.5207,83.644,140100.0
2015-02-12 13:40:00,88.11,88.12,88.0,88.06,95200.0,83.6251,83.6345,83.5207,83.5776,95200.0
2015-02-12 13:45:00,88.07,88.15,87.95,88.03,131900.0,83.5871,83.663,83.4732,83.5491,131900.0
2015-02-12 13:50:00,88.0,88.19,87.96,88.17,141000.0,83.5207,83.701,83.4827,83.682,141000.0
2015-02-12 13:55:00,88.16,88.27,88.15,88.21,254200.0,83.6725,83.7769,83.663,83.72,254200.0
2015-02-12 14:00:00,88.21,88.22,88.06,88.09,141200.0,83.72,83.7295,83.5776,83.6061,141200.0
2015-02-12 14:05:00,88.09,88.3,88.08,88.28,154300.0,83.6061,83.8054,83.5966,83.7864,154300.0
2015-02-12 14:10:00,88.28,88.28,87.96,87.97,131700.0,83.7864,83.7864,83.4827,83.4922,131700.0
2015-02-12 14:15:00,87.98,87.99,87.64,87.69,258200.0,83.5017,83.5112,83.179,83.2264,258200.0
2015-02-12 14:20:00,87.69,87.82,87.66,87.81,90000.0,83.2264,83.3498,83.198,83.3403,90000.0
2015-02-12 14:25:00,87.82,87.95,87.79,87.9,143900.0,83.3498,83.4732,83.3213,83.4257,143900.0
2015-02-12 14:30:00,87.9,87.91,87.7,87.74,93800.0,83.4257,83.4352,83.2359,83.2739,93800.0
2015-02-12 14:35:00,87.71,87.75,87.62,87.73,166800.0,83.2454,83.2834,83.16,83.2644,166800.0
2015-02-12 14:40:00,87.73,87.76,87.67,87.69,124200.0,83.2644,83.2929,83.2075,83.2264,124200.0
2015-02-12 14:45:00,87.67,87.83,87.61,87.78,243600.0,83.2075,83.3593,83.1505,83.3119,243600.0
2015-02-12 14:50:00,87.78,87.8,87.66,87.73,106600.0,83.3119,83.3308,83.198,83.2644,106600.0
2015-02-12 14:55:00,87.73,87.74,87.6,87.64,115500.0,83.2644,83.2739,83.141,83.179,115500.0
2015-02-12 15:00:00,87.64,87.67,87.55,87.58,152600.0,83.179,83.2075,83.0936,83.122,152600.0
2015-02-12 15:05:00,87.58,87.7,87.55,87.58,105300.0,83.122,83.2359,83.0936,83.122,105300.0
2015-02-12 15:10:00,87.58,87.66,87.56,87.64,94800.0,83.122,83.198,83.1031,83.179,94800.0
2015-02-12 15:15:00,87.62,87.63,87.41,87.47,167700.0,83.16,83.1695,82.9607,83.0176,167700.0
2015-02-12 15:20:00,87.47,87.53,87.33,87.47,193000.0,83.0176,83.0746,82.8848,83.0176,193000.0
2015-02-12 15:25:00,87.46,87.48,87.3,87.38,169400.0,83.0081,83.0271,82.8563,82.9322,169400.0
2015-02-12 15:30:00,87.39,87.41,87.17,87.31,225900.0,82.9417,82.9607,82.7329,82.8658,225900.0
2015-02-12 15:35:00,87.32,87.35,87.22,87.24,149800.0,82.8753,82.9037,82.7804,82.7993,149800.0
2015-02-12 15:40:00,87.24,87.36,87.22,87.32,176800.0,82.7993,82.9132,82.7804,82.8753,176800.0
2015-02-12 15:45:00,87.31,87.36,87.26,87.31,179100.0,82.8658,82.9132,82.8183,82.8658,179100.0
2015-02-12 15:50:00,87.31,87.32,87.22,87.23,249400.0,82.8658,82.8753,82.7804,82.7898,249400.0
2015-02-12 15:55:00,87.23,87.25,87.11,87.12,426900.0,82.7898,82.8088,82.676,82.6854,426900.0
2015-02-13 09:30:00,88.2,88.41,87.65,87.78,757000.0,83.7105,83.9098,83.1885,83.3119,757000.0
2015-02-13 09:35:00,87.76,88.3,87.66,88.3,349300.0,83.2929,83.8054,83.198,83.8054,349300.0
2015-02-13 09:40:00,88.3,88.57,88.23,88.42,465700.0,83.8054,84.0616,83.7389,83.9193,465700.0
2015-02-13 09:45:00,88.42,88.57,88.11,88.39,265900.0,83.9193,84.0616,83.6251,83.8908,265900.0
2015-02-13 09:50:00,88.39,88.43,87.9,88.06,243200.0,83.8908,83.9288,83.4257,83.5776,243200.0
2015-02-13 09:55:00,88.09,88.45,88.05,88.36,174200.0,83.6061,83.9477,83.5681,83.8623,174200.0
2015-02-13 10:00:00,88.36,88.75,88.36,88.68,433800.0,83.8623,84.2325,83.8623,84.166,433800.0
2015-02-13 10:05:00,88.67,88.84,88.52,88.77,393900.0,84.1566,84.3179,84.0142,84.2515,393900.0
2015-02-13 10:10:00,88.77,89.07,88.52,89.02,444200.0,84.2515,84.5362,84.0142,84.4887,444200.0
2015-02-13 10:15:00,89.03,89.24,89.02,89.05,309200.0,84.4982,84.6975,84.4887,84.5172,309200.0
2015-02-13 10:20:00,89.05,89.06,88.7,88.95,406800.0,84.5172,84.5267,84.185,84.4223,406800.0
2015-02-13 10:25:00,88.96,89.04,88.9,88.93,240100.0,84.4318,84.5077,84.3748,84.4033,240100.0
2015-02-13 10:30:00,88.94,88.98,88.7,88.77,210200.0,84.4128,84.4508,84.185,84.2515,210200.0
2015-02-13 10:35:00,88.77,88.8,88.7,88.72,132100.0,84.2515,84.2799,84.185,84.204,132100.0
2015-02-13 10:40:00,88.71,88.78,88.62,88.74,153200.0,84.1945,84.261,84.1091,84.223,153200.0
2015-02-13 10:45:00,88.74,88.83,88.69,88.76,140100.0,84.223,84.3084,84.1755,84.242,140100.0
2015-02-13 10:50:00,88.77,88.98,88.73,88.97,115500.0,84.2515,84.4508,84.2135,84.4413,115500.0
2015-02-13 10:55:00,88.96,89.14,88.95,89.1,207600.0,84.4318,84.6026,84.4223,84.5647,207600.0
2015-02-13 11:00:00,89.1,89.3,89.07,89.13,238100.0,84.5647,84.7545,84.5362,84.5931,238100.0
2015-02-13 11:05:00,89.13,89.23,89.11,89.13,182800.0,84.5931,84.688,84.5742,84.5931,182800.0
2015-02-13 11:10:00,89.12,89.3,89.12,89.26,144000.0,84.5836,84.7545,84.5836,84.7165,144000.0
2015-02-13 11:15:00,89.25,89.3,89.25,89.27,187900.0,84.707,84.7545,84.707,84.726,187900.0
2015-02-13 11:20:00,89.27,89.27,89.02,89.16,217900.0,84.726,84.726,84.4887,84.6216,217900.0
2015-02-13 11:25:00,89.16,89.2,89.08,89.09,131500.0,84.6216,84.6596,84.5457,84.5552,131500.0
2015-02-13 11:30:00,89.1,89.15,89.05,89.09,117400.0,84.5647,84.6121,84.5172,84.5552,117400.0
2015-02-13 11:35:00,89.09,89.13,89.06,89.11,104100.0,84.5552,84.5931,84.5267,84.5742,104100.0
2015-02-13 11:40:00,89.12,89.2,89.06,89.15,124600.0,84.5836,84.6596,84.5267,84.6121,124600.0
2015-02-13 11:45:00,89.14,89.16,88.91,89.01,134800.0,84.6026,84.6216,84.3843,84.4792,134800.0
2015-02-13 11:50:00,89.01,89.17,89.0,89.13,91200.0,84.4792,84.6311,84.4698,84.5931,91200.0
2015-02-13 11:55:00,89.13,89.19,89.1,89.17,103000.0,84.5931,84.6501,84.5647,84.6311,103000.0
2015-02-13 12:00:00,89.18,89.29,89.16,89.23,147700.0,84.6406,84.745,84.6216,84.688,147700.0
2015-02-13 12:05:00,89.23,89.24,89.1,89.15,82700.0,84.688,84.6975,84.5647,84.6121,82700.0
2015-02-13 12:10:00,89.16,89.16,89.06,89.09,55700.0,84.6216,84.6216,84.5267,84.5552,55700.0
2015-02-13 12:15:00,89.08,89.1,89.04,89.08,122100.0,84.5457,84.5647,84.5077,84.5457,122100.0
2015-02-13 12:20:00,89.08,89.11,89.05,89.1,87100.0,84.5457,84.5742,84.5172,84.5647,87100.0
2015-02-13 12:25:00,89.1,89.1,89.02,89.02,64600.0,84.5647,84.5647,84.4887,84.4887,64600.0
2015-02-13 12:30:00,89.02,89.1,89.01,89.09,79400.0,84.4887,84.5647,84.4792,84.5552,79400.0
2015-02-13 12:35:00,89.08,89.17,89.04,89.13,57800.0,84.5457,84.6311,84.5077,84.5931,57800.0
2015-02-13 12:40:00,89.13,89.18,89.07,89.17,61200.0,84.5931,84.6406,84.5362,84.6311,61200.0
2015-02-13 12:45:00,89.16,89.19,89.1,89.14,71400.0,84.6216,84.6501,84.5647,84.6026,71400.0
2015-02-13 12:50:00,89.14,89.14,89.0,89.02,78100.0,84.6026,84.6026,84.4698,84.4887,78100.0
2015-02-13 12:55:00,89.01,89.03,89.0,89.01,172000.0,84.4792,84.4982,84.4698,84.4792,172000.0
2015-02-13 13:00:00,89.0,89.04,88.96,88.98,169900.0,84.4698,84.5077,84.4318,84.4508,169900.0
2015-02-13 13:05:00,88.97,89.02,88.91,88.95,69600.0,84.4413,84.4887,84.3843,84.4223,69600.0
2015-02-13 13:10:00,88.95,88.97,88.76,88.84,91600.0,84.4223,84.4413,84.242,84.3179,91600.0
2015-02-13 13:15:00,88.84,88.88,88.75,88.8,93400.0,84.3179,84.3559,84.2325,84.2799,93400.0
2015-02-13 13:20:00,88.8,88.85,88.72,88.76,125300.0,84.2799,84.3274,84.204,84.242,125300.0
2015-02-13 13:25:00,88.74,88.78,88.59,88.6,134600.0,84.223,84.261,84.0806,84.0901,134600.0
2015-02-13 13:30:00,88.61,88.62,88.45,88.48,204900.0,84.0996,84.1091,83.9477,83.9762,204900.0
2015-02-13 13:35:00,88.5,88.5,88.26,88.28,184800.0,83.9952,83.9952,83.7674,83.7864,184800.0
2015-02-13 13:40:00,88.28,88.41,88.23,88.26,183900.0,83.7864,83.9098,83.7389,83.7674,183900.0
2015-02-13 13:45:00,88.26,88.43,88.23,88.36,119500.0,83.7674,83.9288,83.7389,83.8623,119500.0
2015-02-13 13:50:00,88.35,88.41,88.34,88.4,82700.0,83.8528,83.9098,83.8433,83.9003,82700.0
2015-02-13 13:55:00,88.4,88.52,88.33,88.45,117000.0,83.9003,84.0142,83.8339,83.9477,117000.0
2015-02-13 14:00:00,88.47,88.5,88.35,88.39,86400.0,83.9667,83.9952,83.8528,83.8908,86400.0
2015-02-13 14:05:00,88.39,88.5,88.35,88.45,96400.0,83.8908,83.9952,83.8528,83.9477,96400.0
2015-02-13 14:10:00,88.45,88.52,88.38,88.41,107800.0,83.9477,84.0142,83.8813,83.9098,107800.0
2015-02-13 14:15:00,88.42,88.44,88.35,88.41,59600.0,83.9193,83.9383,83.8528,83.9098,59600.0
2015-02-13 14:20:00,88.4,88.48,88.4,88.45,64100.0,83.9003,83.9762,83.9003,83.9477,64100.0
2015-02-13 14:25:00,88.45,88.52,88.44,88.45,92200.0,83.9477,84.0142,83.9383,83.9477,92200.0
2015-02-13 14:30:00,88.45,88.5,88.4,88.44,87600.0,83.9477,83.9952,83.9003,83.9383,87600.0
2015-02-13 14:35:00,88.42,88.5,88.41,88.45,51300.0,83.9193,83.9952,83.9098,83.9477,51300.0
2015-02-13 14:40:00,88.45,88.49,88.4,88.43,55900.0,83.9477,83.9857,83.9003,83.9288,55900.0
2015-02-13 14:45:00,88.43,88.49,88.4,88.41,61600.0,83.9288,83.9857,83.9003,83.9098,61600.0
2015-02-13 14:50:00,88.42,88.43,88.27,88.3,116400.0,83.9193,83.9288,83.7769,83.8054,116400.0
2015-02-13 14:55:00,88.29,88.36,88.24,88.34,106200.0,83.7959,83.8623,83.7484,83.8433,106200.0
2015-02-13 15:00:00,88.35,88.47,88.32,88.46,76200.0,83.8528,83.9667,83.8244,83.9572,76200.0
2015-02-13 15:05:00,88.47,88.56,88.46,88.48,101600.0,83.9667,84.0521,83.9572,83.9762,101600.0
2015-02-13 15:10:00,88.48,88.53,88.45,88.5,87100.0,83.9762,84.0237,83.9477,83.9952,87100.0
2015-02-13 15:15:00,88.5,88.56,88.48,88.52,125100.0,83.9952,84.0521,83.9762,84.0142,125100.0
2015-02-13 15:20:00,88.52,88.62,88.43,88.59,126100.0,84.0142,84.1091,83.9288,84.0806,126100.0
2015-02-13 15:25:00,88.59,88.74,88.59,88.7,114100.0,84.0806,84.223,84.0806,84.185,114100.0
2015-02-13 15:30:00,88.7,88.74,88.62,88.65,116700.0,84.185,84.223,84.1091,84.1376,116700.0
2015-02-13 15:35:00,88.65,88.71,88.61,88.71,115000.0,84.1376,84.1945,84.0996,84.1945,115000.0
2015-02-13 15:40:00,88.71,88.72,88.56,88.58,162800.0,84.1945,84.204,84.0521,84.0711,162800.0
2015-02-13 15:45:00,88.58,88.73,88.58,88.69,261700.0,84.0711,84.2135,84.0711,84.1755,261700.0
2015-02-13 15:50:00,88.69,88.93,88.63,88.89,224600.0,84.1755,84.4033,84.1186,84.3654,224600.0
2015-02-13 15:55:00,88.89,89.1,88.87,89.04,598300.0,84.3654,84.5647,84.3464,84.5077,598300.0
2015-02-17 09:30:00,88.78,88.99,88.58,88.62,615200.0,84.261,84.4603,84.0711,84.1091,615200.0
2015-02-17 09:35:00,88.62,88.74,88.62,88.65,173300.0,84.1091,84.223,84.1091,84.1376,173300.0
2015-02-17 09:40:00,88.68,88.69,88.15,88.15,325100.0,84.166,84.1755,83.663,83.663,325100.0
2015-02-17 09:45:00,88.17,88.21,87.73,88.18,641400.0,83.682,83.72,83.2644,83.6915,641400.0
2015-02-17 09:50:00,88.19,88.21,87.55,87.61,457500.0,83.701,83.72,83.0936,83.1505,457500.0
2015-02-17 09:55:00,87.61,88.02,87.56,87.84,374000.0,83.1505,83.5396,83.1031,83.3688,374000.0
2015-02-17 10:00:00,87.85,87.9,87.38,87.5,301000.0,83.3783,83.4257,82.9322,83.0461,301000.0
2015-02-17 10:05:00,87.51,87.69,87.49,87.62,197500.0,83.0556,83.2264,83.0366,83.16,197500.0
2015-02-17 10:10:00,87.62,87.85,87.58,87.72,172800.0,83.16,83.3783,83.122,83.2549,172800.0
2015-02-17 10:15:00,87.77,87.88,87.59,87.63,184500.0,83.3024,83.4068,83.1315,83.1695,184500.0
2015-02-17 10:20:00,87.62,87.69,87.48,87.64,192100.0,83.16,83.2264,83.0271,83.179,192100.0
2015-02-17 10:25:00,87.63,87.68,87.51,87.61,146100.0,83.1695,83.2169,83.0556,83.1505,146100.0
2015-02-17 10:30:00,87.62,87.8,87.61,87.74,149500.0,83.16,83.3308,83.1505,83.2739,149500.0
2015-02-17 10:35:00,87.74,87.84,87.61,87.76,161700.0,83.2739,83.3688,83.1505,83.2929,161700.0
2015-02-17 10:40:00,87.78,87.87,87.66,87.76,144600.0,83.3119,83.3973,83.198,83.2929,144600.0
2015-02-17 10:45:00,87.78,87.79,87.61,87.67,165700.0,83.3119,83.3213,83.1505,83.2075,165700.0
2015-02-17 10:50:00,87.67,87.71,87.54,87.56,149200.0,83.2075,83.2454,83.0841,83.1031,149200.0
2015-02-17 10:55:00,87.57,87.68,87.52,87.63,102600.0,83.1125,83.2169,83.0651,83.1695,102600.0
2015-02-17 11:00:00,87.63,87.74,87.61,87.66,89800.0,83.1695,83.2739,83.1505,83.198,89800.0
2015-02-17 11:05:00,87.66,87.76,87.63,87.71,89800.0,83.198,83.2929,83.1695,83.2454,89800.0
2015-02-17 11:10:00,87.7,87.74,87.61,87.64,80500.0,83.2359,83.2739,83.1505,83.179,80500.0
2015-02-17 11:15:00,87.63,87.67,87.51,87.62,86300.0,83.1695,83.2075,83.0556,83.16,86300.0
2015-02-17 11:20:00,87.63,87.64,87.54,87.57,144200.0,83.1695,83.179,83.0841,83.1125,144200.0
2015-02-17 11:25:00,87.56,87.59,87.38,87.39,189000.0,83.1031,83.1315,82.9322,82.9417,189000.0
2015-02-17 11:30:00,87.4,87.53,87.38,87.49,59500.0,82.9512,83.0746,82.9322,83.0366,59500.0
2015-02-17 11:35:00,87.49,87.53,87.41,87.43,69900.0,83.0366,83.0746,82.9607,82.9797,69900.0
2015-02-17 11:40:00,87.43,87.51,87.41,87.49,63600.0,82.9797,83.0556,82.9607,83.0366,63600.0
2015-02-17 11:45:00,87.5,87.58,87.44,87.44,108700.0,83.0461,83.122,82.9892,82.9892,108700.0
2015-02-17 11:50:00,87.44,87.66,87.42,87.65,114000.0,82.9892,83.198,82.9702,83.1885,114000.0
2015-02-17 11:55:00,87.64,87.8,87.64,87.79,125500.0,83.179,83.3308,83.179,83.3213,125500.0
2015-02-17 12:00:00,87.79,88.08,87.78,88.01,206600.0,83.3213,83.5966,83.3119,83.5301,206600.0
2015-02-17 12:05:00,88.0,88.06,87.88,87.91,160300.0,83.5207,83.5776,83.4068,83.4352,160300.0
2015-02-17 12:10:00,87.9,88.0,87.77,87.78,148200.0,83.4257,83.5207,83.3024,83.3119,148200.0
2015-02-17 12:15:00,87.78,87.82,87.68,87.71,45000.0,83.3119,83.3498,83.2169,83.2454,45000.0
2015-02-17 12:20:00,87.69,87.7,87.59,87.62,66700.0,83.2264,83.2359,83.1315,83.16,66700.0
2015-02-17 12:25:00,87.62,87.65,87.56,87.63,55800.0,83.16,83.1885,83.1031,83.1695,55800.0
2015-02-17 12:30:00,87.62,87.74,87.62,87.64,55300.0,83.16,83.2739,83.16,83.179,55300.0
2015-02-17 12:35:00,87.65,87.75,87.63,87.68,130500.0,83.1885,83.2834,83.1695,83.2169,130500.0
2015-02-17 12:40:00,87.68,87.72,87.63,87.7,59000.0,83.2169,83.2549,83.1695,83.2359,59000.0
2015-02-17 12:45:00,87.7,87.89,87.67,87.84,49400.0,83.2359,83.4163,83.2075,83.3688,49400.0
2015-02-17 12:50:00,87.84,87.88,87.75,87.77,70200.0,83.3688,83.4068,83.2834,83.3024,70200.0
2015-02-17 12:55:00,87.76,87.77,87.63,87.65,63100.0,83.2929,83.3024,83.1695,83.1885,63100.0
2015-02-17 13:00:00,87.64,87.8,87.63,87.79,120100.0,83.179,83.3308,83.1695,83.3213,120100.0
2015-02-17 13:05:00,87.79,87.8,87.74,87.77,61400.0,83.3213,83.3308,83.2739,83.3024,61400.0
2015-02-17 13:10:00,87.78,87.8,87.63,87.66,61600.0,83.3119,83.3308,83.1695,83.198,61600.0
2015-02-17 13:15:00,87.65,87.68,87.61,87.67,66200.0,83.1885,83.2169,83.1505,83.2075,66200.0
2015-02-17 13:20:00,87.66,87.79,87.62,87.72,70400.0,83.198,83.3213,83.16,83.2549,70400.0
2015-02-17 13:25:00,87.72,87.8,87.69,87.78,40100.0,83.2549,83.3308,83.2264,83.3119,40100.0
2015-02-17 13:30:00,87.79,87.81,87.68,87.68,67100.0,83.3213,83.3403,83.2169,83.2169,67100.0
2015-02-17 13:35:00,87.68,87.69,87.36,87.37,246200.0,83.2169,83.2264,82.9132,82.9227,246200.0
2015-02-17 13:40:00,87.37,87.47,87.32,87.33,138900.0,82.9227,83.0176,82.8753,82.8848,138900.0
2015-02-17 13:45:00,87.34,87.47,87.17,87.34,300700.0,82.8942,83.0176,82.7329,82.8942,300700.0
2015-02-17 13:50:00,87.34,87.35,87.18,87.31,117000.0,82.8942,82.9037,82.7424,82.8658,117000.0
2015-02-17 13:55:00,87.32,87.32,87.02,87.07,245600.0,82.8753,82.8753,82.5905,82.638,245600.0
2015-02-17 14:00:00,87.08,87.13,86.94,87.09,298500.0,82.6475,82.6949,82.5146,82.657,298500.0
2015-02-17 14:05:00,87.09,87.17,87.04,87.17,107500.0,82.657,82.7329,82.6095,82.7329,107500.0
2015-02-17 14:10:00,87.17,87.32,87.11,87.2,109500.0,82.7329,82.8753,82.676,82.7614,109500.0
2015-02-17 14:15:00,87.17,87.22,87.12,87.17,87800.0,82.7329,82.7804,82.6854,82.7329,87800.0
2015-02-17 14:20:00,87.19,87.22,87.03,87.03,253900.0,82.7519,82.7804,82.6,82.6,253900.0
2015-02-17 14:25:00,87.03,87.14,86.92,86.95,214200.0,82.6,82.7044,82.4956,82.5241,214200.0
2015-02-17 14:30:00,86.94,87.15,86.93,87.13,115800.0,82.5146,82.7139,82.5051,82.6949,115800.0
2015-02-17 14:35:00,87.14,87.21,87.0,87.02,87400.0,82.7044,82.7709,82.5716,82.5905,87400.0
2015-02-17 14:40:00,87.01,87.05,87.0,87.04,82800.0,82.581,82.619,82.5716,82.6095,82800.0
2015-02-17 14:45:00,87.03,87.06,87.0,87.03,62700.0,82.6,82.6285,82.5716,82.6,62700.0
2015-02-17 14:50:00,87.02,87.03,86.93,86.98,140400.0,82.5905,82.6,82.5051,82.5526,140400.0
2015-02-17 14:55:00,86.97,87.03,86.95,87.01,83300.0,82.5431,82.6,82.5241,82.581,83300.0
2015-02-17 15:00:00,87.01,87.02,86.82,86.88,226800.0,82.581,82.5905,82.4007,82.4577,226800.0
2015-02-17 15:05:00,86.88,86.92,86.77,86.79,188500.0,82.4577,82.4956,82.3533,82.3722,188500.0
2015-02-17 15:10:00,86.79,86.86,86.77,86.82,112100.0,82.3722,82.4387,82.3533,82.4007,112100.0
2015-02-17 15:15:00,86.83,87.07,86.82,87.02,130400.0,82.4102,82.638,82.4007,82.5905,130400.0
2015-02-17 15:20:00,87.03,87.09,87.0,87.08,102700.0,82.6,82.657,82.5716,82.6475,102700.0
2015-02-17 15:25:00,87.07,87.1,87.0,87.0,84900.0,82.638,82.6665,82.5716,82.5716,84900.0
2015-02-17 15:30:00,87.01,87.08,86.97,87.02,123900.0,82.581,82.6475,82.5431,82.5905,123900.0
2015-02-17 15:35:00,87.05,87.05,86.9,86.91,132600.0,82.619,82.619,82.4766,82.4861,132600.0
2015-02-17 15:40:00,86.91,86.95,86.81,86.82,166900.0,82.4861,82.5241,82.3912,82.4007,166900.0
2015-02-17 15:45:00,86.82,86.9,86.78,86.83,303500.0,82.4007,82.4766,82.3628,82.4102,303500.0
2015-02-17 15:50:00,86.83,86.85,86.7,86.77,310500.0,82.4102,82.4292,82.2868,82.3533,310500.0
2015-02-17 15:55:00,86.77,86.82,86.7,86.82,407500.0,82.3533,82.4007,82.2868,82.4007,407500.0
2015-02-18 09:30:00,87.1,87.3,86.88,87.0,273500.0,82.6665,82.8563,82.4577,82.5716,273500.0
2015-02-18 09:35:00,87.01,87.1,86.88,86.95,187100.0,82.581,82.6665,82.4577,82.5241,187100.0
2015-02-18 09:40:00,86.95,86.99,86.5,86.74,217200.0,82.5241,82.5621,82.097,82.3248,217200.0
2015-02-18 09:45:00,86.74,86.77,86.55,86.62,111300.0,82.3248,82.3533,82.1445,82.2109,111300.0
2015-02-18 09:50:00,86.62,86.78,86.56,86.74,141000.0,82.2109,82.3628,82.154,82.3248,141000.0
2015-02-18 09:55:00,86.75,86.8,86.71,86.78,93900.0,82.3343,82.3817,82.2963,82.3628,93900.0
2015-02-18 10:00:00,86.78,87.23,86.74,87.16,295900.0,82.3628,82.7898,82.3248,82.7234,295900.0
2015-02-18 10:05:00,87.2,87.43,87.1,87.38,176100.0,82.7614,82.9797,82.6665,82.9322,176100.0
2015-02-18 10:10:00,87.39,87.41,87.04,87.11,152000.0,82.9417,82.9607,82.6095,82.676,152000.0
2015-02-18 10:15:00,87.1,87.21,86.94,87.05,116700.0,82.6665,82.7709,82.5146,82.619,116700.0
2015-02-18 10:20:00,87.05,87.07,86.86,86.86,105500.0,82.619,82.638,82.4387,82.4387,105500.0
2015-02-18 10:25:00,86.87,86.95,86.8,86.84,81100.0,82.4482,82.5241,82.3817,82.4197,81100.0
2015-02-18 10:30:00,86.85,87.04,86.79,86.95,145100.0,82.4292,82.6095,82.3722,82.5241,145100.0
2015-02-18 10:35:00,86.95,87.06,86.9,86.96,63900.0,82.5241,82.6285,82.4766,82.5336,63900.0
2015-02-18 10:40:00,86.97,87.0,86.83,86.87,63500.0,82.5431,82.5716,82.4102,82.4482,63500.0
2015-02-18 10:45:00,86.88,86.9,86.81,86.87,64700.0,82.4577,82.4766,82.3912,82.4482,64700.0
2015-02-18 10:50:00,86.85,86.91,86.8,86.87,68800.0,82.4292,82.4861,82.3817,82.4482,68800.0
2015-02-18 10:55:00,86.86,86.93,86.8,86.89,70700.0,82.4387,82.5051,82.3817,82.4672,70700.0
2015-02-18 11:00:00,86.89,86.95,86.89,86.92,99400.0,82.4672,82.5241,82.4672,82.4956,99400.0
2015-02-18 11:05:00,86.92,87.18,86.87,87.07,173000.0,82.4956,82.7424,82.4482,82.638,173000.0
2015-02-18 11:10:00,87.05,87.1,86.95,87.0,56500.0,82.619,82.6665,82.5241,82.5716,56500.0
2015-02-18 11:15:00,87.01,87.09,86.99,87.04,38200.0,82.581,82.657,82.5621,82.6095,38200.0
2015-02-18 11:20:00,87.04,87.08,87.0,87.05,69300.0,82.6095,82.6475,82.5716,82.619,69300.0
2015-02-18 11:25:00,87.05,87.07,87.0,87.04,37600.0,82.619,82.638,82.5716,82.6095,37600.0
2015-02-18 11:30:00,87.06,87.15,87.02,87.02,60800.0,82.6285,82.7139,82.5905,82.5905,60800.0
2015-02-18 11:35:00,87.01,87.05,87.0,87.05,37800.0,82.581,82.619,82.5716,82.619,37800.0
2015-02-18 11:40:00,87.05,87.05,86.96,87.01,66300.0,82.619,82.619,82.5336,82.581,66300.0
2015-02-18 11:45:00,87.03,87.04,86.88,86.91,59100.0,82.6,82.6095,82.4577,82.4861,59100.0
2015-02-18 11:50:00,86.92,86.99,86.89,86.98,34200.0,82.4956,82.5621,82.4672,82.5526,34200.0
2015-02-18 11:55:00,86.97,86.99,86.92,86.93,29500.0,82.5431,82.5621,82.4956,82.5051,29500.0
2015-02-18 12:00:00,86.92,87.0,86.92,86.99,42800.0,82.4956,82.5716,82.4956,82.5621,42800.0
2015-02-18 12:05:00,86.99,87.07,86.96,87.04,44800.0,82.5621,82.638,82.5336,82.6095,44800.0
2015-02-18 12:10:00,87.04,87.12,87.02,87.1,48700.0,82.6095,82.6854,82.5905,82.6665,48700.0
2015-02-18 12:15:00,87.1,87.17,87.06,87.1,31200.0,82.6665,82.7329,82.6285,82.6665,31200.0
2015-02-18 12:20:00,87.12,87.13,87.0,87.01,57900.0,82.6854,82.6949,82.5716,82.581,57900.0
2015-02-18 12:25:00,87.04,87.14,87.02,87.09,51900.0,82.6095,82.7044,82.5905,82.657,51900.0
2015-02-18 12:30:00,87.08,87.28,87.07,87.26,91800.0,82.6475,82.8373,82.638,82.8183,91800.0
2015-02-18 12:35:00,87.25,87.26,87.02,87.04,67600.0,82.8088,82.8183,82.5905,82.6095,67600.0
2015-02-18 12:40:00,87.04,87.05,86.92,87.02,78400.0,82.6095,82.619,82.4956,82.5905,78400.0
2015-02-18 12:45:00,87.0,87.06,86.98,87.01,32300.0,82.5716,82.6285,82.5526,82.581,32300.0
2015-02-18 12:50:00,87.04,87.1,87.01,87.02,30500.0,82.6095,82.6665,82.581,82.5905,30500.0
2015-02-18 12:55:00,87.03,87.1,86.99,87.09,28800.0,82.6,82.6665,82.5621,82.657,28800.0
2015-02-18 13:00:00,87.08,87.26,87.07,87.2,77500.0,82.6475,82.8183,82.638,82.7614,77500.0
2015-02-18 13:05:00,87.2,87.25,87.13,87.18,27100.0,82.7614,82.8088,82.6949,82.7424,27100.0
2015-02-18 13:10:00,87.19,87.22,87.15,87.17,30000.0,82.7519,82.7804,82.7139,82.7329,30000.0
2015-02-18 13:15:00,87.15,87.25,87.15,87.22,56300.0,82.7139,82.8088,82.7139,82.7804,56300.0
2015-02-18 13:20:00,87.23,87.23,87.06,87.06,42400.0,82.7898,82.7898,82.6285,82.6285,42400.0
2015-02-18 13:25:00,87.06,87.1,87.05,87.1,20600.0,82.6285,82.6665,82.619,82.6665,20600.0
2015-02-18 13:30:00,87.1,87.15,87.05,87.07,30800.0,82.6665,82.7139,82.619,82.638,30800.0
2015-02-18 13:35:00,87.05,87.15,86.99,87.13,59200.0,82.619,82.7139,82.5621,82.6949,59200.0
2015-02-18 13:40:00,87.13,87.14,87.0,87.01,28600.0,82.6949,82.7044,82.5716,82.581,28600.0
2015-02-18 13:45:00,87.02,87.11,86.99,86.99,39000.0,82.5905,82.676,82.5621,82.5621,39000.0
2015-02-18 13:50:00,87.0,87.03,86.99,87.0,55700.0,82.5716,82.6,82.5621,82.5716,55700.0
2015-02-18 13:55:00,87.0,87.0,86.8,86.82,78800.0,82.5716,82.5716,82.3817,82.4007,78800.0
2015-02-18 14:00:00,86.81,87.01,86.75,86.99,142200.0,82.3912,82.581,82.3343,82.5621,142200.0
2015-02-18 14:05:00,87.02,87.1,86.95,86.95,88600.0,82.5905,82.6665,82.5241,82.5241,88600.0
2015-02-18 14:10:00,86.95,86.96,86.81,86.86,69000.0,82.5241,82.5336,82.3912,82.4387,69000.0
2015-02-18 14:15:00,86.85,86.87,86.7,86.71,101700.0,82.4292,82.4482,82.2868,82.2963,101700.0
2015-02-18 14:20:00,86.7,86.73,86.6,86.66,105200.0,82.2868,82.3153,82.1919,82.2489,105200.0
2015-02-18 14:25:00,86.66,86.66,86.55,86.56,71100.0,82.2489,82.2489,82.1445,82.154,71100.0
2015-02-18 14:30:00,86.56,86.65,86.55,86.64,53600.0,82.154,82.2394,82.1445,82.2299,53600.0
2015-02-18 14:35:00,86.63,86.73,86.6,86.6,55400.0,82.2204,82.3153,82.1919,82.1919,55400.0
2015-02-18 14:40:00,86.62,86.71,86.6,86.7,42500.0,82.2109,82.2963,82.1919,82.2868,42500.0
2015-02-18 14:45:00,86.69,86.7,86.57,86.6,37000.0,82.2773,82.2868,82.1634,82.1919,37000.0
2015-02-18 14:50:00,86.6,86.62,86.54,86.59,61100.0,82.1919,82.2109,82.135,82.1824,61100.0
2015-02-18 14:55:00,86.6,86.61,86.54,86.59,57700.0,82.1919,82.2014,82.135,82.1824,57700.0
2015-02-18 15:00:00,86.59,86.65,86.58,86.58,51900.0,82.1824,82.2394,82.1729,82.1729,51900.0
2015-02-18 15:05:00,86.58,86.66,86.56,86.63,88100.0,82.1729,82.2489,82.154,82.2204,88100.0
2015-02-18 15:10:00,86.61,86.65,86.61,86.63,80700.0,82.2014,82.2394,82.2014,82.2204,80700.0
2015-02-18 15:15:00,86.62,86.67,86.6,86.65,70400.0,82.2109,82.2584,82.1919,82.2394,70400.0
2015-02-18 15:20:00,86.65,86.75,86.58,86.71,57000.0,82.2394,82.3343,82.1729,82.2963,57000.0
2015-02-18 15:25:00,86.7,86.74,86.68,86.72,70900.0,82.2868,82.3248,82.2678,82.3058,70900.0
2015-02-18 15:30:00,86.72,86.72,86.59,86.64,61600.0,82.3058,82.3058,82.1824,82.2299,61600.0
2015-02-18 15:35:00,86.63,86.65,86.6,86.64,66300.0,82.2204,82.2394,82.1919,82.2299,66300.0
2015-02-18 15:40:00,86.65,86.65,86.54,86.57,129800.0,82.2394,82.2394,82.135,82.1634,129800.0
2015-02-18 15:45:00,86.57,86.6,86.54,86.57,88700.0,82.1634,82.1919,82.135,82.1634,88700.0
2015-02-18 15:50:00,86.58,86.62,86.53,86.6,153100.0,82.1729,82.2109,82.1255,82.1919,153100.0
2015-02-18 15:55:00,86.61,86.71,86.61,86.69,259700.0,82.2014,82.2963,82.2014,82.2773,259700.0
2015-02-19 09:30:00,86.81,86.99,86.71,86.83,202800.0,82.3912,82.5621,82.2963,82.4102,202800.0
2015-02-19 09:35:00,86.84,87.15,86.73,87.11,114900.0,82.4197,82.7139,82.3153,82.676,114900.0
2015-02-19 09:40:00,87.11,87.23,86.9,87.17,186100.0,82.676,82.7898,82.4766,82.7329,186100.0
2015-02-19 09:45:00,87.19,87.28,87.1,87.22,156200.0,82.7519,82.8373,82.6665,82.7804,156200.0
2015-02-19 09:50:00,87.22,87.8,87.15,87.77,360800.0,82.7804,83.3308,82.7139,83.3024,360800.0
2015-02-19 09:55:00,87.76,87.87,87.7,87.71,253200.0,83.2929,83.3973,83.2359,83.2454,253200.0
2015-02-19 10:00:00,87.71,87.75,87.48,87.53,145700.0,83.2454,83.2834,83.0271,83.0746,145700.0
2015-02-19 10:05:00,87.51,87.67,87.51,87.58,73100.0,83.0556,83.2075,83.0556,83.122,73100.0
2015-02-19 10:10:00,87.57,87.7,87.48,87.66,92700.0,83.1125,83.2359,83.0271,83.198,92700.0
2015-02-19 10:15:00,87.68,87.68,87.46,87.53,70100.0,83.2169,83.2169,83.0081,83.0746,70100.0
2015-02-19 10:20:00,87.53,87.6,87.39,87.43,66300.0,83.0746,83.141,82.9417,82.9797,66300.0
2015-02-19 10:25:00,87.44,87.55,87.41,87.45,114500.0,82.9892,83.0936,82.9607,82.9987,114500.0
2015-02-19 10:30:00,87.45,87.51,87.33,87.35,87800.0,82.9987,83.0556,82.8848,82.9037,87800.0
2015-02-19 10:35:00,87.34,87.36,87.24,87.28,113100.0,82.8942,82.9132,82.7993,82.8373,113100.0
2015-02-19 10:40:00,87.28,87.45,87.18,87.33,153900.0,82.8373,82.9987,82.7424,82.8848,153900.0
2015-02-19 10:45:00,87.33,87.45,87.32,87.43,60300.0,82.8848,82.9987,82.8753,82.9797,60300.0
2015-02-19 10:50:00,87.43,87.44,87.35,87.37,51600.0,82.9797,82.9892,82.9037,82.9227,51600.0
2015-02-19 10:55:00,87.37,87.38,87.22,87.28,56700.0,82.9227,82.9322,82.7804,82.8373,56700.0
2015-02-19 11:00:00,87.31,87.4,87.27,87.29,48300.0,82.8658,82.9512,82.8278,82.8468,48300.0
2015-02-19 11:05:00,87.29,87.32,87.17,87.26,52300.0,82.8468,82.8753,82.7329,82.8183,52300.0
2015-02-19 11:10:00,87.26,87.32,87.23,87.25,54800.0,82.8183,82.8753,82.7898,82.8088,54800.0
2015-02-19 11:15:00,87.25,87.38,87.24,87.35,64700.0,82.8088,82.9322,82.7993,82.9037,64700.0
2015-02-19 11:20:00,87.35,87.4,87.33,87.39,54600.0,82.9037,82.9512,82.8848,82.9417,54600.0
2015-02-19 11:25:00,87.39,87.45,87.38,87.4,88500.0,82.9417,82.9987,82.9322,82.9512,88500.0
2015-02-19 11:30:00,87.41,87.43,87.34,87.4,61700.0,82.9607,82.9797,82.8942,82.9512,61700.0
2015-02-19 11:35:00,87.4,87.48,87.36,87.46,90900.0,82.9512,83.0271,82.9132,83.0081,90900.0
2015-02-19 11:40:00,87.47,87.48,87.37,87.4,76600.0,83.0176,83.0271,82.9227,82.9512,76600.0
2015-02-19 11:45:00,87.42,87.44,87.33,87.37,38900.0,82.9702,82.9892,82.8848,82.9227,38900.0
2015-02-19 11:50:00,87.36,87.37,87.3,87.36,61600.0,82.9132,82.9227,82.8563,82.9132,61600.0
2015-02-19 11:55:00,87.35,87.35,87.25,87.25,43100.0,82.9037,82.9037,82.8088,82.8088,43100.0
2015-02-19 12:00:00,87.26,87.33,87.12,87.15,51200.0,82.8183,82.8848,82.6854,82.7139,51200.0
2015-02-19 12:05:00,87.14,87.21,87.12,87.18,51600.0,82.7044,82.7709,82.6854,82.7424,51600.0
2015-02-19 12:10:00,87.19,87.24,87.16,87.22,75500.0,82.7519,82.7993,82.7234,82.7804,75500.0
2015-02-19 12:15:00,87.21,87.21,87.15,87.18,28100.0,82.7709,82.7709,82.7139,82.7424,28100.0
2015-02-19 12:20:00,87.17,87.22,87.15,87.2,45400.0,82.7329,82.7804,82.7139,82.7614,45400.0
2015-02-19 12:25:00,87.19,87.27,87.17,87.22,34000.0,82.7519,82.8278,82.7329,82.7804,34000.0
2015-02-19 12:30:00,87.23,87.27,87.19,87.19,32100.0,82.7898,82.8278,82.7519,82.7519,32100.0
2015-02-19 12:35:00,87.18,87.25,87.17,87.22,29100.0,82.7424,82.8088,82.7329,82.7804,29100.0
2015-02-19 12:40:00,87.21,87.22,87.17,87.19,16800.0,82.7709,82.7804,82.7329,82.7519,16800.0
2015-02-19 12:45:00,87.18,87.24,87.15,87.24,33600.0,82.7424,82.7993,82.7139,82.7993,33600.0
2015-02-19 12:50:00,87.23,87.35,87.19,87.35,43800.0,82.7898,82.9037,82.7519,82.9037,43800.0
2015-02-19 12:55:00,87.33,87.38,87.27,87.27,76400.0,82.8848,82.9322,82.8278,82.8278,76400.0
2015-02-19 13:00:00,87.29,87.37,87.22,87.35,47000.0,82.8468,82.9227,82.7804,82.9037,47000.0
2015-02-19 13:05:00,87.34,87.37,87.29,87.33,37700.0,82.8942,82.9227,82.8468,82.8848,37700.0
2015-02-19 13:10:00,87.34,87.37,87.28,87.31,28800.0,82.8942,82.9227,82.8373,82.8658,28800.0
2015-02-19 13:15:00,87.29,87.31,87.2,87.24,41900.0,82.8468,82.8658,82.7614,82.7993,41900.0
2015-02-19 13:20:00,87.24,87.32,87.15,87.15,53900.0,82.7993,82.8753,82.7139,82.7139,53900.0
2015-02-19 13:25:00,87.17,87.21,87.12,87.17,62700.0,82.7329,82.7709,82.6854,82.7329,62700.0
2015-02-19 13:30:00,87.18,87.31,87.12,87.28,115700.0,82.7424,82.8658,82.6854,82.8373,115700.0
2015-02-19 13:35:00,87.28,87.31,87.23,87.28,48400.0,82.8373,82.8658,82.7898,82.8373,48400.0
2015-02-19 13:40:00,87.27,87.27,87.18,87.23,35800.0,82.8278,82.8278,82.7424,82.7898,35800.0
2015-02-19 13:45:00,87.24,87.25,87.18,87.23,30000.0,82.7993,82.8088,82.7424,82.7898,30000.0
2015-02-19 13:50:00,87.22,87.25,87.18,87.23,29200.0,82.7804,82.8088,82.7424,82.7898,29200.0
2015-02-19 13:55:00,87.23,87.25,87.18,87.21,38500.0,82.7898,82.8088,82.7424,82.7709,38500.0
2015-02-19 14:00:00,87.21,87.25,87.19,87.21,31800.0,82.7709,82.8088,82.7519,82.7709,31800.0
2015-02-19 14:05:00,87.2,87.25,87.19,87.21,36500.0,82.7614,82.8088,82.7519,82.7709,36500.0
2015-02-19 14:10:00,87.2,87.24,87.15,87.18,42200.0,82.7614,82.7993,82.7139,82.7424,42200.0
2015-02-19 14:15:00,87.18,87.2,87.14,87.15,38800.0,82.7424,82.7614,82.7044,82.7139,38800.0
2015-02-19 14:20:00,87.15,87.22,87.14,87.17,49600.0,82.7139,82.7804,82.7044,82.7329,49600.0
2015-02-19 14:25:00,87.17,87.24,87.17,87.24,34000.0,82.7329,82.7993,82.7329,82.7993,34000.0
2015-02-19 14:30:00,87.23,87.3,87.21,87.22,63500.0,82.7898,82.8563,82.7709,82.7804,63500.0
2015-02-19 14:35:00,87.23,87.24,87.15,87.19,43800.0,82.7898,82.7993,82.7139,82.7519,43800.0
2015-02-19 14:40:00,87.2,87.23,87.19,87.21,43000.0,82.7614,82.7898,82.7519,82.7709,43000.0
2015-02-19 14:45:00,87.21,87.35,87.2,87.34,70200.0,82.7709,82.9037,82.7614,82.8942,70200.0
2015-02-19 14:50:00,87.33,87.34,87.24,87.27,59600.0,82.8848,82.8942,82.7993,82.8278,59600.0
2015-02-19 14:55:00,87.27,87.27,87.2,87.22,28600.0,82.8278,82.8278,82.7614,82.7804,28600.0
2015-02-19 15:00:00,87.22,87.22,87.15,87.19,51600.0,82.7804,82.7804,82.7139,82.7519,51600.0
2015-02-19 15:05:00,87.19,87.2,87.13,87.19,53900.0,82.7519,82.7614,82.6949,82.7519,53900.0
2015-02-19 15:10:00,87.17,87.22,87.15,87.17,38000.0,82.7329,82.7804,82.7139,82.7329,38000.0
2015-02-19 15:15:00,87.17,87.19,87.14,87.15,47400.0,82.7329,82.7519,82.7044,82.7139,47400.0
2015-02-19 15:20:00,87.15,87.2,87.15,87.17,65000.0,82.7139,82.7614,82.7139,82.7329,65000.0
2015-02-19 15:25:00,87.17,87.17,87.09,87.15,105100.0,82.7329,82.7329,82.657,82.7139,105100.0
2015-02-19 15:30:00,87.14,87.17,87.1,87.11,85000.0,82.7044,82.7329,82.6665,82.676,85000.0
2015-02-19 15:35:00,87.11,87.17,87.09,87.14,103600.0,82.676,82.7329,82.657,82.7044,103600.0
2015-02-19 15:40:00,87.13,87.14,87.07,87.08,115500.0,82.6949,82.7044,82.638,82.6475,115500.0
2015-02-19 15:45:00,87.08,87.09,86.98,86.99,207300.0,82.6475,82.657,82.5526,82.5621,207300.0
2015-02-19 15:50:00,87.0,87.0,86.81,86.85,189200.0,82.5716,82.5716,82.3912,82.4292,189200.0
2015-02-19 15:55:00,86.86,86.9,86.77,86.88,305900.0,82.4387,82.4766,82.3533,82.4577,305900.0
2015-02-20 09:30:00,87.17,87.29,87.0,87.0,199600.0,82.7329,82.8468,82.5716,82.5716,199600.0
2015-02-20 09:35:00,87.06,87.2,86.88,86.9,105700.0,82.6285,82.7614,82.4577,82.4766,105700.0
2015-02-20 09:40:00,86.91,87.11,86.75,87.03,171800.0,82.4861,82.676,82.3343,82.6,171800.0
2015-02-20 09:45:00,87.08,87.08,86.82,86.92,146800.0,82.6475,82.6475,82.4007,82.4956,146800.0
2015-02-20 09:50:00,86.95,87.2,86.92,87.09,123600.0,82.5241,82.7614,82.4956,82.657,123600.0
2015-02-20 09:55:00,87.09,87.23,87.07,87.11,97800.0,82.657,82.7898,82.638,82.676,97800.0
2015-02-20 10:00:00,87.11,87.11,86.92,86.99,103300.0,82.676,82.676,82.4956,82.5621,103300.0
2015-02-20 10:05:00,86.99,87.12,86.97,87.12,56600.0,82.5621,82.6854,82.5431,82.6854,56600.0
2015-02-20 10:10:00,87.09,87.22,87.05,87.06,101100.0,82.657,82.7804,82.619,82.6285,101100.0
2015-02-20 10:15:00,87.07,87.11,86.9,86.98,102600.0,82.638,82.676,82.4766,82.5526,102600.0
2015-02-20 10:20:00,86.97,87.09,86.94,86.94,45000.0,82.5431,82.657,82.5146,82.5146,45000.0
2015-02-20 10:25:00,86.94,87.03,86.85,86.91,59600.0,82.5146,82.6,82.4292,82.4861,59600.0
2015-02-20 10:30:00,86.87,86.87,86.75,86.87,89600.0,82.4482,82.4482,82.3343,82.4482,89600.0
2015-02-20 10:35:00,86.83,86.96,86.82,86.93,67600.0,82.4102,82.5336,82.4007,82.5051,67600.0
2015-02-20 10:40:00,86.91,86.98,86.85,86.97,50400.0,82.4861,82.5526,82.4292,82.5431,50400.0
2015-02-20 10:45:00,86.98,87.06,86.9,87.02,62400.0,82.5526,82.6285,82.4766,82.5905,62400.0
2015-02-20 10:50:00,87.02,87.09,86.98,87.03,53100.0,82.5905,82.657,82.5526,82.6,53100.0
2015-02-20 10:55:00,87.04,87.08,86.9,86.94,70900.0,82.6095,82.6475,82.4766,82.5146,70900.0
2015-02-20 11:00:00,86.92,87.0,86.9,86.96,34300.0,82.4956,82.5716,82.4766,82.5336,34300.0
2015-02-20 11:05:00,86.95,86.98,86.85,86.87,46300.0,82.5241,82.5526,82.4292,82.4482,46300.0
2015-02-20 11:10:00,86.9,87.03,86.82,86.9,87100.0,82.4766,82.6,82.4007,82.4766,87100.0
2015-02-20 11:15:00,86.9,86.91,86.76,86.77,75700.0,82.4766,82.4861,82.3438,82.3533,75700.0
2015-02-20 11:20:00,86.77,86.81,86.68,86.72,92800.0,82.3533,82.3912,82.2678,82.3058,92800.0
2015-02-20 11:25:00,86.73,86.8,86.7,86.7,85500.0,82.3153,82.3817,82.2868,82.2868,85500.0
2015-02-20 11:30:00,86.72,86.84,86.7,86.81,42000.0,82.3058,82.4197,82.2868,82.3912,42000.0
2015-02-20 11:35:00,86.79,86.81,86.72,86.73,44600.0,82.3722,82.3912,82.3058,82.3153,44600.0
2015-02-20 11:40:00,86.74,86.79,86.73,86.78,78000.0,82.3248,82.3722,82.3153,82.3628,78000.0
2015-02-20 11:45:00,86.78,86.82,86.68,86.69,67100.0,82.3628,82.4007,82.2678,82.2773,67100.0
2015-02-20 11:50:00,86.69,86.73,86.6,86.64,74900.0,82.2773,82.3153,82.1919,82.2299,74900.0
2015-02-20 11:55:00,86.66,86.76,86.62,86.76,53800.0,82.2489,82.3438,82.2109,82.3438,53800.0
2015-02-20 12:00:00,86.75,86.78,86.65,86.7,36400.0,82.3343,82.3628,82.2394,82.2868,36400.0
2015-02-20 12:05:00,86.7,86.75,86.67,86.69,50800.0,82.2868,82.3343,82.2584,82.2773,50800.0
2015-02-20 12:10:00,86.68,86.68,86.62,86.62,45200.0,82.2678,82.2678,82.2109,82.2109,45200.0
2015-02-20 12:15:00,86.63,86.66,86.59,86.6,72800.0,82.2204,82.2489,82.1824,82.1919,72800.0
2015-02-20 12:20:00,86.59,86.66,86.55,86.56,92100.0,82.1824,82.2489,82.1445,82.154,92100.0
2015-02-20 12:25:00,86.56,86.63,86.53,86.57,107400.0,82.154,82.2204,82.1255,82.1634,107400.0
2015-02-20 12:30:00,86.56,86.57,86.4,86.46,157000.0,82.154,82.1634,82.0021,82.059,157000.0
2015-02-20 12:35:00,86.46,86.64,86.38,86.52,93800.0,82.059,82.2299,81.9831,82.116,93800.0
2015-02-20 12:40:00,86.51,86.6,86.49,86.52,53200.0,82.1065,82.1919,82.0875,82.116,53200.0
2015-02-20 12:45:00,86.51,86.66,86.5,86.66,88700.0,82.1065,82.2489,82.097,82.2489,88700.0
2015-02-20 12:50:00,86.65,86.7,86.62,86.65,78800.0,82.2394,82.2868,82.2109,82.2394,78800.0
2015-02-20 12:55:00,86.66,86.68,86.63,86.66,58200.0,82.2489,82.2678,82.2204,82.2489,58200.0
2015-02-20 13:00:00,86.64,86.67,86.56,86.61,42800.0,82.2299,82.2584,82.154,82.2014,42800.0
2015-02-20 13:05:00,86.58,86.61,86.53,86.57,26200.0,82.1729,82.2014,82.1255,82.1634,26200.0
2015-02-20 13:10:00,86.55,86.67,86.54,86.58,29200.0,82.1445,82.2584,82.135,82.1729,29200.0
2015-02-20 13:15:00,86.58,86.59,86.55,86.56,30000.0,82.1729,82.1824,82.1445,82.154,30000.0
2015-02-20 13:20:00,86.57,86.6,86.55,86.58,53600.0,82.1634,82.1919,82.1445,82.1729,53600.0
2015-02-20 13:25:00,86.59,86.62,86.55,86.62,38800.0,82.1824,82.2109,82.1445,82.2109,38800.0
2015-02-20 13:30:00,86.62,86.78,86.61,86.76,77000.0,82.2109,82.3628,82.2014,82.3438,77000.0
2015-02-20 13:35:00,86.76,86.84,86.75,86.76,69600.0,82.3438,82.4197,82.3343,82.3438,69600.0
2015-02-20 13:40:00,86.75,86.82,86.75,86.81,49700.0,82.3343,82.4007,82.3343,82.3912,49700.0
2015-02-20 13:45:00,86.81,86.83,86.75,86.75,44000.0,82.3912,82.4102,82.3343,82.3343,44000.0
2015-02-20 13:50:00,86.75,86.77,86.74,86.75,35600.0,82.3343,82.3533,82.3248,82.3343,35600.0
2015-02-20 13:55:00,86.76,86.88,86.75,86.86,106100.0,82.3438,82.4577,82.3343,82.4387,106100.0
2015-02-20 14:00:00,86.86,86.86,86.81,86.84,48400.0,82.4387,82.4387,82.3912,82.4197,48400.0
2015-02-20 14:05:00,86.83,86.85,86.65,86.67,71600.0,82.4102,82.4292,82.2394,82.2584,71600.0
2015-02-20 14:10:00,86.67,86.73,86.67,86.71,65800.0,82.2584,82.3153,82.2584,82.2963,65800.0
2015-02-20 14:15:00,86.71,86.72,86.64,86.66,34200.0,82.2963,82.3058,82.2299,82.2489,34200.0
2015-02-20 14:20:00,86.67,86.68,86.65,86.67,25400.0,82.2584,82.2678,82.2394,82.2584,25400.0
2015-02-20 14:25:00,86.66,86.68,86.63,86.64,45200.0,82.2489,82.2678,82.2204,82.2299,45200.0
2015-02-20 14:30:00,86.63,86.69,86.63,86.66,27800.0,82.2204,82.2773,82.2204,82.2489,27800.0
2015-02-20 14:35:00,86.66,86.67,86.58,86.61,62100.0,82.2489,82.2584,82.1729,82.2014,62100.0
2015-02-20 14:40:00,86.61,86.62,86.56,86.57,37900.0,82.2014,82.2109,82.154,82.1634,37900.0
2015-02-20 14:45:00,86.57,86.6,86.54,86.6,65700.0,82.1634,82.1919,82.135,82.1919,65700.0
2015-02-20 14:50:00,86.61,86.68,86.6,86.67,41100.0,82.2014,82.2678,82.1919,82.2584,41100.0
2015-02-20 14:55:00,86.67,86.68,86.65,86.67,49400.0,82.2584,82.2678,82.2394,82.2584,49400.0
2015-02-20 15:00:00,86.67,86.7,86.66,86.66,62600.0,82.2584,82.2868,82.2489,82.2489,62600.0
2015-02-20 15:05:00,86.66,86.72,86.65,86.72,96100.0,82.2489,82.3058,82.2394,82.3058,96100.0
2015-02-20 15:10:00,86.71,86.73,86.68,86.7,41900.0,82.2963,82.3153,82.2678,82.2868,41900.0
2015-02-20 15:15:00,86.69,86.71,86.6,86.63,86100.0,82.2773,82.2963,82.1919,82.2204,86100.0
2015-02-20 15:20:00,86.63,86.65,86.57,86.6,79900.0,82.2204,82.2394,82.1634,82.1919,79900.0
2015-02-20 15:25:00,86.59,86.6,86.55,86.6,79800.0,82.1824,82.1919,82.1445,82.1919,79800.0
2015-02-20 15:30:00,86.6,86.6,86.56,86.58,95900.0,82.1919,82.1919,82.154,82.1729,95900.0
2015-02-20 15:35:00,86.58,86.6,86.5,86.53,145800.0,82.1729,82.1919,82.097,82.1255,145800.0
2015-02-20 15:40:00,86.53,86.6,86.49,86.55,181100.0,82.1255,82.1919,82.0875,82.1445,181100.0
2015-02-20 15:45:00,86.55,86.57,86.49,86.51,163100.0,82.1445,82.1634,82.0875,82.1065,163100.0
2015-02-20 15:50:00,86.51,86.67,86.51,86.66,165100.0,82.1065,82.2584,82.1065,82.2489,165100.0
2015-02-20 15:55:00,86.65,86.7,86.55,86.67,294200.0,82.2394,82.2868,82.1445,82.2584,294200.0
2015-02-23 09:30:00,86.51,86.58,86.25,86.36,289900.0,82.1065,82.1729,81.8597,81.9641,289900.0
2015-02-23 09:35:00,86.4,86.68,86.34,86.34,164400.0,82.0021,82.2678,81.9452,81.9452,164400.0
2015-02-23 09:40:00,86.4,86.65,86.34,86.52,164200.0,82.0021,82.2394,81.9452,82.116,164200.0
2015-02-23 09:45:00,86.55,86.56,86.31,86.37,113200.0,82.1445,82.154,81.9167,81.9736,113200.0
2015-02-23 09:50:00,86.36,86.39,86.25,86.28,81900.0,81.9641,81.9926,81.8597,81.8882,81900.0
2015-02-23 09:55:00,86.28,86.49,86.2,86.48,155300.0,81.8882,82.0875,81.8123,82.078,155300.0
2015-02-23 10:00:00,86.48,86.5,86.38,86.45,116800.0,82.078,82.097,81.9831,82.0496,116800.0
2015-02-23 10:05:00,86.47,86.6,86.36,86.4,100700.0,82.0685,82.1919,81.9641,82.0021,100700.0
2015-02-23 10:10:00,86.4,86.43,86.33,86.42,78200.0,82.0021,82.0306,81.9357,82.0211,78200.0
2015-02-23 10:15:00,86.42,86.5,86.32,86.4,106900.0,82.0211,82.097,81.9262,82.0021,106900.0
2015-02-23 10:20:00,86.41,86.41,86.23,86.28,102800.0,82.0116,82.0116,81.8408,81.8882,102800.0
2015-02-23 10:25:00,86.27,86.29,86.15,86.24,82000.0,81.8787,81.8977,81.7648,81.8502,82000.0
2015-02-23 10:30:00,86.26,86.38,86.25,86.33,103200.0,81.8692,81.9831,81.8597,81.9357,103200.0
2015-02-23 10:35:00,86.33,86.35,86.21,86.3,47600.0,81.9357,81.9546,81.8218,81.9072,47600.0
2015-02-23 10:40:00,86.29,86.29,86.22,86.23,76700.0,81.8977,81.8977,81.8313,81.8408,76700.0
2015-02-23 10:45:00,86.24,86.24,86.16,86.16,100500.0,81.8502,81.8502,81.7743,81.7743,100500.0
2015-02-23 10:50:00,86.16,86.18,86.05,86.14,197800.0,81.7743,81.7933,81.6699,81.7553,197800.0
2015-02-23 10:55:00,86.15,86.16,86.05,86.09,112000.0,81.7648,81.7743,81.6699,81.7079,112000.0
2015-02-23 11:00:00,86.09,86.16,86.05,86.08,59500.0,81.7079,81.7743,81.6699,81.6984,59500.0
2015-02-23 11:05:00,86.08,86.16,86.05,86.15,73000.0,81.6984,81.7743,81.6699,81.7648,73000.0
2015-02-23 11:10:00,86.15,86.15,86.05,86.07,76100.0,81.7648,81.7648,81.6699,81.6889,76100.0
2015-02-23 11:15:00,86.07,86.07,85.84,85.89,375800.0,81.6889,81.6889,81.4706,81.5181,375800.0
2015-02-23 11:20:00,85.89,85.97,85.82,85.86,122100.0,81.5181,81.594,81.4516,81.4896,122100.0
2015-02-23 11:25:00,85.86,85.96,85.85,85.94,88000.0,81.4896,81.5845,81.4801,81.5655,88000.0
2015-02-23 11:30:00,85.93,85.97,85.9,85.92,61400.0,81.556,81.594,81.5275,81.5465,61400.0
2015-02-23 11:35:00,85.91,85.94,85.86,85.86,89800.0,81.537,81.5655,81.4896,81.4896,89800.0
2015-02-23 11:40:00,85.86,85.9,85.8,85.87,109900.0,81.4896,81.5275,81.4326,81.4991,109900.0
2015-02-23 11:45:00,85.86,86.2,85.83,86.19,194300.0,81.4896,81.8123,81.4611,81.8028,194300.0
2015-02-23 11:50:00,86.18,86.19,86.06,86.06,40800.0,81.7933,81.8028,81.6794,81.6794,40800.0
2015-02-23 11:55:00,86.06,86.14,86.06,86.1,65500.0,81.6794,81.7553,81.6794,81.7174,65500.0
2015-02-23 12:00:00,86.1,86.2,86.1,86.2,34500.0,81.7174,81.8123,81.7174,81.8123,34500.0
2015-02-23 12:05:00,86.2,86.21,86.06,86.07,55000.0,81.8123,81.8218,81.6794,81.6889,55000.0
2015-02-23 12:10:00,86.07,86.1,86.06,86.09,37600.0,81.6889,81.7174,81.6794,81.7079,37600.0
2015-02-23 12:15:00,86.1,86.15,86.09,86.09,65200.0,81.7174,81.7648,81.7079,81.7079,65200.0
2015-02-23 12:20:00,86.09,86.11,85.91,85.93,100400.0,81.7079,81.7269,81.537,81.556,100400.0
2015-02-23 12:25:00,85.91,85.94,85.85,85.9,69100.0,81.537,81.5655,81.4801,81.5275,69100.0
2015-02-23 12:30:00,85.9,85.91,85.81,85.83,77700.0,81.5275,81.537,81.4421,81.4611,77700.0
2015-02-23 12:35:00,85.85,85.86,85.81,85.83,60700.0,81.4801,81.4896,81.4421,81.4611,60700.0
2015-02-23 12:40:00,85.82,85.91,85.81,85.85,69600.0,81.4516,81.537,81.4421,81.4801,69600.0
2015-02-23 12:45:00,85.85,85.89,85.81,85.82,60600.0,81.4801,81.5181,81.4421,81.4516,60600.0
2015-02-23 12:50:00,85.82,85.83,85.67,85.79,158800.0,81.4516,81.4611,81.3093,81.4231,158800.0
2015-02-23 12:55:00,85.79,85.88,85.78,85.87,50400.0,81.4231,81.5086,81.4137,81.4991,50400.0
2015-02-23 13:00:00,85.87,85.92,85.85,85.9,53000.0,81.4991,81.5465,81.4801,81.5275,53000.0
2015-02-23 13:05:00,85.9,85.92,85.85,85.9,39700.0,81.5275,81.5465,81.4801,81.5275,39700.0
2015-02-23 13:10:00,85.89,85.93,85.84,85.89,27500.0,81.5181,81.556,81.4706,81.5181,27500.0
2015-02-23 13:15:00,85.88,85.9,85.83,85.83,28900.0,81.5086,81.5275,81.4611,81.4611,28900.0
2015-02-23 13:20:00,85.84,86.09,85.84,86.08,96800.0,81.4706,81.7079,81.4706,81.6984,96800.0
2015-02-23 13:25:00,86.07,86.08,85.97,85.98,42400.0,81.6889,81.6984,81.594,81.6035,42400.0
2015-02-23 13:30:00,85.97,86.05,85.91,85.97,41300.0,81.594,81.6699,81.537,81.594,41300.0
2015-02-23 13:35:00,85.97,85.98,85.85,85.89,42800.0,81.594,81.6035,81.4801,81.5181,42800.0
2015-02-23 13:40:00,85.88,85.89,85.77,85.78,60700.0,81.5086,81.5181,81.4042,81.4137,60700.0
2015-02-23 13:45:00,85.79,85.82,85.77,85.81,62900.0,81.4231,81.4516,81.4042,81.4421,62900.0
2015-02-23 13:50:00,85.83,85.83,85.76,85.79,42100.0,81.4611,81.4611,81.3947,81.4231,42100.0
2015-02-23 13:55:00,85.78,85.8,85.73,85.74,50800.0,81.4137,81.4326,81.3662,81.3757,50800.0
2015-02-23 14:00:00,85.73,85.82,85.73,85.78,51400.0,81.3662,81.4516,81.3662,81.4137,51400.0
2015-02-23 14:05:00,85.78,85.78,85.73,85.75,49400.0,81.4137,81.4137,81.3662,81.3852,49400.0
2015-02-23 14:10:00,85.73,85.77,85.72,85.74,46000.0,81.3662,81.4042,81.3567,81.3757,46000.0
2015-02-23 14:15:00,85.75,85.77,85.69,85.74,67600.0,81.3852,81.4042,81.3282,81.3757,67600.0
2015-02-23 14:20:00,85.74,85.78,85.71,85.76,59800.0,81.3757,81.4137,81.3472,81.3947,59800.0
2015-02-23 14:25:00,85.76,85.77,85.68,85.73,66800.0,81.3947,81.4042,81.3187,81.3662,66800.0
2015-02-23 14:30:00,85.72,85.74,85.65,85.65,97300.0,81.3567,81.3757,81.2903,81.2903,97300.0
2015-02-23 14:35:00,85.65,85.87,85.65,85.77,94700.0,81.2903,81.4991,81.2903,81.4042,94700.0
2015-02-23 14:40:00,85.76,85.8,85.7,85.77,44400.0,81.3947,81.4326,81.3377,81.4042,44400.0
2015-02-23 14:45:00,85.77,85.77,85.68,85.7,54600.0,81.4042,81.4042,81.3187,81.3377,54600.0
2015-02-23 14:50:00,85.69,85.71,85.63,85.64,107300.0,81.3282,81.3472,81.2713,81.2808,107300.0
2015-02-23 14:55:00,85.64,85.64,85.55,85.62,144900.0,81.2808,81.2808,81.1954,81.2618,144900.0
2015-02-23 15:00:00,85.62,85.73,85.61,85.67,96800.0,81.2618,81.3662,81.2523,81.3093,96800.0
2015-02-23 15:05:00,85.67,85.72,85.67,85.7,75200.0,81.3093,81.3567,81.3093,81.3377,75200.0
2015-02-23 15:10:00,85.7,85.7,85.55,85.58,121600.0,81.3377,81.3377,81.1954,81.2238,121600.0
2015-02-23 15:15:00,85.57,85.6,85.55,85.57,72300.0,81.2143,81.2428,81.1954,81.2143,72300.0
2015-02-23 15:20:00,85.57,85.61,85.52,85.54,122300.0,81.2143,81.2523,81.1669,81.1859,122300.0
2015-02-23 15:25:00,85.54,85.56,85.53,85.54,85100.0,81.1859,81.2049,81.1764,81.1859,85100.0
2015-02-23 15:30:00,85.55,85.55,85.51,85.52,126800.0,81.1954,81.1954,81.1574,81.1669,126800.0
2015-02-23 15:35:00,85.53,85.54,85.37,85.41,330100.0,81.1764,81.1859,81.0245,81.0625,330100.0
2015-02-23 15:40:00,85.4,85.47,85.38,85.41,244700.0,81.053,81.1194,81.034,81.0625,244700.0
2015-02-23 15:45:00,85.42,85.46,85.3,85.32,250900.0,81.072,81.1099,80.9581,80.9771,250900.0
2015-02-23 15:50:00,85.33,85.4,85.25,85.27,276900.0,80.9866,81.053,80.9106,80.9296,276900.0
2015-02-23 15:55:00,85.27,85.5,85.25,85.46,500400.0,80.9296,81.1479,80.9106,81.1099,500400.0
2015-02-24 09:30:00,85.53,85.53,85.24,85.37,509800.0,81.1764,81.1764,80.9011,81.0245,509800.0
2015-02-24 09:35:00,85.34,85.38,84.3,84.54,1498400.0,80.9961,81.034,80.009,80.2368,1498400.0
2015-02-24 09:40:00,84.58,84.93,84.43,84.87,423600.0,80.2747,80.6069,80.1324,80.55,423600.0
2015-02-24 09:45:00,84.8,84.89,84.51,84.65,391200.0,80.4835,80.569,80.2083,80.3412,391200.0
2015-02-24 09:50:00,84.66,84.94,84.65,84.85,254800.0,80.3507,80.6164,80.3412,80.531,254800.0
2015-02-24 09:55:00,84.84,84.93,84.75,84.81,226800.0,80.5215,80.6069,80.4361,80.493,226800.0
2015-02-24 10:00:00,84.81,84.81,84.51,84.6,209500.0,80.493,80.493,80.2083,80.2937,209500.0
2015-02-24 10:05:00,84.63,84.83,84.55,84.77,180800.0,80.3222,80.512,80.2463,80.4551,180800.0
2015-02-24 10:10:00,84.78,84.78,84.51,84.61,139600.0,80.4646,80.4646,80.2083,80.3032,139600.0
2015-02-24 10:15:00,84.63,84.65,84.36,84.42,258400.0,80.3222,80.3412,80.0659,80.1229,258400.0
2015-02-24 10:20:00,84.42,84.43,84.13,84.21,400400.0,80.1229,80.1324,79.8476,79.9236,400400.0
2015-02-24 10:25:00,84.23,84.46,84.2,84.36,297700.0,79.9426,80.1608,79.9141,80.0659,297700.0
2015-02-24 10:30:00,84.36,84.5,84.3,84.5,274700.0,80.0659,80.1988,80.009,80.1988,274700.0
2015-02-24 10:35:00,84.5,84.7,84.45,84.62,216300.0,80.1988,80.3886,80.1514,80.3127,216300.0
2015-02-24 10:40:00,84.59,84.87,84.56,84.7,190600.0,80.2842,80.55,80.2558,80.3886,190600.0
2015-02-24 10:45:00,84.72,84.79,84.6,84.65,137500.0,80.4076,80.474,80.2937,80.3412,137500.0
2015-02-24 10:50:00,84.65,84.7,84.53,84.54,137100.0,80.3412,80.3886,80.2273,80.2368,137100.0
2015-02-24 10:55:00,84.54,84.65,84.5,84.65,118900.0,80.2368,80.3412,80.1988,80.3412,118900.0
2015-02-24 11:00:00,84.64,84.7,84.44,84.44,154100.0,80.3317,80.3886,80.1419,80.1419,154100.0
2015-02-24 11:05:00,84.42,84.58,84.42,84.55,130700.0,80.1229,80.2747,80.1229,80.2463,130700.0
2015-02-24 11:10:00,84.55,84.64,84.5,84.63,100200.0,80.2463,80.3317,80.1988,80.3222,100200.0
2015-02-24 11:15:00,84.63,84.73,84.6,84.61,76400.0,80.3222,80.4171,80.2937,80.3032,76400.0
2015-02-24 11:20:00,84.61,84.64,84.51,84.58,114800.0,80.3032,80.3317,80.2083,80.2747,114800.0
2015-02-24 11:25:00,84.58,84.61,84.51,84.58,79500.0,80.2747,80.3032,80.2083,80.2747,79500.0
2015-02-24 11:30:00,84.58,84.64,84.56,84.6,112400.0,80.2747,80.3317,80.2558,80.2937,112400.0
2015-02-24 11:35:00,84.6,84.6,84.5,84.56,125100.0,80.2937,80.2937,80.1988,80.2558,125100.0
2015-02-24 11:40:00,84.55,84.66,84.53,84.61,180800.0,80.2463,80.3507,80.2273,80.3032,180800.0
2015-02-24 11:45:00,84.61,84.68,84.58,84.61,86700.0,80.3032,80.3696,80.2747,80.3032,86700.0
2015-02-24 11:50:00,84.6,84.6,84.5,84.5,99000.0,80.2937,80.2937,80.1988,80.1988,99000.0
2015-02-24 11:55:00,84.5,84.56,84.36,84.41,242800.0,80.1988,80.2558,80.0659,80.1134,242800.0
2015-02-24 12:00:00,84.41,84.43,84.31,84.42,124500.0,80.1134,80.1324,80.0185,80.1229,124500.0
2015-02-24 12:05:00,84.41,84.42,84.31,84.34,83800.0,80.1134,80.1229,80.0185,80.047,83800.0
2015-02-24 12:10:00,84.33,84.38,84.31,84.33,63700.0,80.0375,80.0849,80.0185,80.0375,63700.0
2015-02-24 12:15:00,84.33,84.4,84.32,84.36,95400.0,80.0375,80.1039,80.028,80.0659,95400.0
2015-02-24 12:20:00,84.36,84.38,84.23,84.32,132400.0,80.0659,80.0849,79.9426,80.028,132400.0
2015-02-24 12:25:00,84.33,84.33,84.22,84.25,80200.0,80.0375,80.0375,79.9331,79.9615,80200.0
2015-02-24 12:30:00,84.25,84.26,84.04,84.05,261800.0,79.9615,79.971,79.7622,79.7717,261800.0
2015-02-24 12:35:00,84.05,84.07,83.88,83.95,632000.0,79.7717,79.7907,79.6104,79.6768,632000.0
2015-02-24 12:40:00,83.95,84.07,83.91,84.01,136600.0,79.6768,79.7907,79.6388,79.7338,136600.0
2015-02-24 12:45:00,84.01,84.04,83.92,83.98,106100.0,79.7338,79.7622,79.6483,79.7053,106100.0
2015-02-24 12:50:00,83.98,84.08,83.97,84.07,126400.0,79.7053,79.8002,79.6958,79.7907,126400.0
2015-02-24 12:55:00,84.07,84.15,84.06,84.07,85500.0,79.7907,79.8666,79.7812,79.7907,85500.0
2015-02-24 13:00:00,84.08,84.08,84.0,84.06,162400.0,79.8002,79.8002,79.7243,79.7812,162400.0
2015-02-24 13:05:00,84.06,84.21,84.04,84.18,121000.0,79.7812,79.9236,79.7622,79.8951,121000.0
2015-02-24 13:10:00,84.17,84.18,84.15,84.15,83000.0,79.8856,79.8951,79.8666,79.8666,83000.0
2015-02-24 13:15:00,84.16,84.18,83.94,83.96,139600.0,79.8761,79.8951,79.6673,79.6863,139600.0
2015-02-24 13:20:00,83.98,84.15,83.92,84.15,154400.0,79.7053,79.8666,79.6483,79.8666,154400.0
2015-02-24 13:25:00,84.15,84.22,84.1,84.21,136300.0,79.8666,79.9331,79.8192,79.9236,136300.0
2015-02-24 13:30:00,84.22,84.4,84.22,84.37,123600.0,79.9331,80.1039,79.9331,80.0754,123600.0
2015-02-24 13:35:00,84.36,84.44,84.26,84.27,152300.0,80.0659,80.1419,79.971,79.9805,152300.0
2015-02-24 13:40:00,84.27,84.35,84.25,84.32,60000.0,79.9805,80.0564,79.9615,80.028,60000.0
2015-02-24 13:45:00,84.33,84.38,84.31,84.37,64700.0,80.0375,80.0849,80.0185,80.0754,64700.0
2015-02-24 13:50:00,84.37,84.47,84.35,84.45,84000.0,80.0754,80.1703,80.0564,80.1514,84000.0
2015-02-24 13:55:00,84.45,84.48,84.45,84.48,95000.0,80.1514,80.1798,80.1514,80.1798,95000.0
2015-02-24 14:00:00,84.48,84.62,84.47,84.55,153100.0,80.1798,80.3127,80.1703,80.2463,153100.0
2015-02-24 14:05:00,84.54,84.62,84.47,84.58,134400.0,80.2368,80.3127,80.1703,80.2747,134400.0
2015-02-24 14:10:00,84.58,84.7,84.57,84.63,100900.0,80.2747,80.3886,80.2652,80.3222,100900.0
2015-02-24 14:15:00,84.64,84.69,84.55,84.57,121500.0,80.3317,80.3791,80.2463,80.2652,121500.0
2015-02-24 14:20:00,84.56,84.59,84.52,84.55,80700.0,80.2558,80.2842,80.2178,80.2463,80700.0
2015-02-24 14:25:00,84.54,84.6,84.49,84.5,89000.0,80.2368,80.2937,80.1893,80.1988,89000.0
2015-02-24 14:30:00,84.5,84.55,84.5,84.52,71900.0,80.1988,80.2463,80.1988,80.2178,71900.0
2015-02-24 14:35:00,84.52,84.6,84.5,84.54,77300.0,80.2178,80.2937,80.1988,80.2368,77300.0
2015-02-24 14:40:00,84.54,84.59,84.53,84.58,49500.0,80.2368,80.2842,80.2273,80.2747,49500.0
2015-02-24 14:45:00,84.58,84.6,84.54,84.58,53400.0,80.2747,80.2937,80.2368,80.2747,53400.0
2015-02-24 14:50:00,84.59,84.63,84.55,84.62,55700.0,80.2842,80.3222,80.2463,80.3127,55700.0
2015-02-24 14:55:00,84.62,84.67,84.52,84.52,95200.0,80.3127,80.3602,80.2178,80.2178,95200.0
2015-02-24 15:00:00,84.53,84.57,84.48,84.51,126700.0,80.2273,80.2652,80.1798,80.2083,126700.0
2015-02-24 15:05:00,84.5,84.51,84.38,84.41,98400.0,80.1988,80.2083,80.0849,80.1134,98400.0
2015-02-24 15:10:00,84.41,84.51,84.34,84.46,92300.0,80.1134,80.2083,80.047,80.1608,92300.0
2015-02-24 15:15:00,84.46,84.51,84.43,84.49,91900.0,80.1608,80.2083,80.1324,80.1893,91900.0
2015-02-24 15:20:00,84.49,84.62,84.46,84.55,125200.0,80.1893,80.3127,80.1608,80.2463,125200.0
2015-02-24 15:25:00,84.56,84.62,84.55,84.57,99800.0,80.2558,80.3127,80.2463,80.2652,99800.0
2015-02-24 15:30:00,84.56,84.64,84.54,84.61,99900.0,80.2558,80.3317,80.2368,80.3032,99900.0
2015-02-24 15:35:00,84.61,84.67,84.56,84.66,134800.0,80.3032,80.3602,80.2558,80.3507,134800.0
2015-02-24 15:40:00,84.67,84.73,84.63,84.67,229300.0,80.3602,80.4171,80.3222,80.3602,229300.0
2015-02-24 15:45:00,84.67,84.71,84.57,84.57,192000.0,80.3602,80.3981,80.2652,80.2652,192000.0
2015-02-24 15:50:00,84.58,84.64,84.54,84.62,250500.0,80.2747,80.3317,80.2368,80.3127,250500.0
2015-02-24 15:55:00,84.61,84.75,84.58,84.62,605300.0,80.3032,80.4361,80.2747,80.3127,605300.0
2015-02-25 09:30:00,84.38,84.9,84.36,84.85,520700.0,80.0849,80.5784,80.0659,80.531,520700.0
2015-02-25 09:35:00,84.82,85.33,84.8,85.13,515400.0,80.5025,80.9866,80.4835,80.7967,515400.0
2015-02-25 09:40:00,85.12,85.2,84.99,85.0,160800.0,80.7873,80.8632,80.6639,80.6734,160800.0
2015-02-25 09:45:00,85.0,85.34,84.99,85.32,209000.0,80.6734,80.9961,80.6639,80.9771,209000.0
2015-02-25 09:50:00,85.32,85.45,85.25,85.45,147600.0,80.9771,81.1005,80.9106,81.1005,147600.0
2015-02-25 09:55:00,85.45,85.59,85.36,85.37,209100.0,81.1005,81.2333,81.015,81.0245,209100.0
2015-02-25 10:00:00,85.36,85.46,85.31,85.33,156000.0,81.015,81.1099,80.9676,80.9866,156000.0
2015-02-25 10:05:00,85.34,85.43,85.18,85.35,256700.0,80.9961,81.0815,80.8442,81.0055,256700.0
2015-02-25 10:10:00,85.35,85.46,85.18,85.43,127900.0,81.0055,81.1099,80.8442,81.0815,127900.0
2015-02-25 10:15:00,85.44,85.77,85.43,85.77,188600.0,81.091,81.4042,81.0815,81.4042,188600.0
2015-02-25 10:20:00,85.75,85.77,85.55,85.72,174000.0,81.3852,81.4042,81.1954,81.3567,174000.0
2015-02-25 10:25:00,85.71,86.17,85.69,86.06,321200.0,81.3472,81.7838,81.3282,81.6794,321200.0
2015-02-25 10:30:00,86.02,86.12,85.87,86.1,267600.0,81.6414,81.7363,81.4991,81.7174,267600.0
2015-02-25 10:35:00,86.1,86.4,86.05,86.27,269100.0,81.7174,82.0021,81.6699,81.8787,269100.0
2015-02-25 10:40:00,86.28,86.48,86.27,86.46,231700.0,81.8882,82.078,81.8787,82.059,231700.0
2015-02-25 10:45:00,86.46,86.66,86.45,86.64,211900.0,82.059,82.2489,82.0496,82.2299,211900.0
2015-02-25 10:50:00,86.63,86.7,86.48,86.5,160500.0,82.2204,82.2868,82.078,82.097,160500.0
2015-02-25 10:55:00,86.49,86.5,86.33,86.35,146700.0,82.0875,82.097,81.9357,81.9546,146700.0
2015-02-25 11:00:00,86.36,86.49,86.35,86.46,105400.0,81.9641,82.0875,81.9546,82.059,105400.0
2015-02-25 11:05:00,86.47,86.48,86.1,86.24,248800.0,82.0685,82.078,81.7174,81.8502,248800.0
2015-02-25 11:10:00,86.2,86.21,86.01,86.11,136600.0,81.8123,81.8218,81.6319,81.7269,136600.0
2015-02-25 11:15:00,86.1,86.28,86.1,86.19,107000.0,81.7174,81.8882,81.7174,81.8028,107000.0
2015-02-25 11:20:00,86.19,86.37,86.19,86.34,71100.0,81.8028,81.9736,81.8028,81.9452,71100.0
2015-02-25 11:25:00,86.34,86.38,86.29,86.35,63500.0,81.9452,81.9831,81.8977,81.9546,63500.0
2015-02-25 11:30:00,86.35,86.58,86.34,86.53,137700.0,81.9546,82.1729,81.9452,82.1255,137700.0
2015-02-25 11:35:00,86.53,86.65,86.51,86.62,141000.0,82.1255,82.2394,82.1065,82.2109,141000.0
2015-02-25 11:40:00,86.62,86.65,86.49,86.63,195000.0,82.2109,82.2394,82.0875,82.2204,195000.0
2015-02-25 11:45:00,86.64,86.67,86.55,86.58,77400.0,82.2299,82.2584,82.1445,82.1729,77400.0
2015-02-25 11:50:00,86.59,86.68,86.56,86.62,104800.0,82.1824,82.2678,82.154,82.2109,104800.0
2015-02-25 11:55:00,86.62,86.65,86.53,86.57,79300.0,82.2109,82.2394,82.1255,82.1634,79300.0
2015-02-25 12:00:00,86.58,86.58,86.47,86.53,162000.0,82.1729,82.1729,82.0685,82.1255,162000.0
2015-02-25 12:05:00,86.52,86.55,86.45,86.46,104100.0,82.116,82.1445,82.0496,82.059,104100.0
2015-02-25 12:10:00,86.46,86.58,86.45,86.54,113200.0,82.059,82.1729,82.0496,82.135,113200.0
2015-02-25 12:15:00,86.53,86.67,86.49,86.54,269900.0,82.1255,82.2584,82.0875,82.135,269900.0
2015-02-25 12:20:00,86.55,86.6,86.43,86.46,99100.0,82.1445,82.1919,82.0306,82.059,99100.0
2015-02-25 12:25:00,86.45,86.63,86.44,86.6,167400.0,82.0496,82.2204,82.0401,82.1919,167400.0
2015-02-25 12:30:00,86.59,86.6,86.49,86.52,166900.0,82.1824,82.1919,82.0875,82.116,166900.0
2015-02-25 12:35:00,86.52,86.52,86.35,86.42,266900.0,82.116,82.116,81.9546,82.0211,266900.0
2015-02-25 12:40:00,86.41,86.47,86.35,86.36,220900.0,82.0116,82.0685,81.9546,81.9641,220900.0
2015-02-25 12:45:00,86.35,86.37,86.27,86.33,165100.0,81.9546,81.9736,81.8787,81.9357,165100.0
2015-02-25 12:50:00,86.32,86.65,86.3,86.49,275300.0,81.9262,82.2394,81.9072,82.0875,275300.0
2015-02-25 12:55:00,86.49,86.55,86.37,86.52,88600.0,82.0875,82.1445,81.9736,82.116,88600.0
2015-02-25 13:00:00,86.53,86.77,86.53,86.74,135200.0,82.1255,82.3533,82.1255,82.3248,135200.0
2015-02-25 13:05:00,86.74,86.77,86.68,86.75,153400.0,82.3248,82.3533,82.2678,82.3343,153400.0
2015-02-25 13:10:00,86.75,86.83,86.72,86.79,119400.0,82.3343,82.4102,82.3058,82.3722,119400.0
2015-02-25 13:15:00,86.77,86.79,86.61,86.73,115600.0,82.3533,82.3722,82.2014,82.3153,115600.0
2015-02-25 13:20:00,86.73,86.81,86.69,86.81,131500.0,82.3153,82.3912,82.2773,82.3912,131500.0
2015-02-25 13:25:00,86.81,86.82,86.67,86.77,121400.0,82.3912,82.4007,82.2584,82.3533,121400.0
2015-02-25 13:30:00,86.77,86.81,86.7,86.73,58000.0,82.3533,82.3912,82.2868,82.3153,58000.0
2015-02-25 13:35:00,86.73,86.74,86.63,86.67,59000.0,82.3153,82.3248,82.2204,82.2584,59000.0
2015-02-25 13:40:00,86.66,86.7,86.58,86.67,65800.0,82.2489,82.2868,82.1729,82.2584,65800.0
2015-02-25 13:45:00,86.67,86.74,86.65,86.72,62900.0,82.2584,82.3248,82.2394,82.3058,62900.0
2015-02-25 13:50:00,86.72,86.74,86.64,86.72,60400.0,82.3058,82.3248,82.2299,82.3058,60400.0
2015-02-25 13:55:00,86.73,86.74,86.66,86.66,53200.0,82.3153,82.3248,82.2489,82.2489,53200.0
2015-02-25 14:00:00,86.67,86.69,86.6,86.65,144400.0,82.2584,82.2773,82.1919,82.2394,144400.0
2015-02-25 14:05:00,86.64,86.65,86.57,86.61,103500.0,82.2299,82.2394,82.1634,82.2014,103500.0
2015-02-25 14:10:00,86.61,86.65,86.53,86.56,93200.0,82.2014,82.2394,82.1255,82.154,93200.0
2015-02-25 14:15:00,86.55,86.62,86.53,86.55,76800.0,82.1445,82.2109,82.1255,82.1445,76800.0
2015-02-25 14:20:00,86.58,86.59,86.5,86.55,44400.0,82.1729,82.1824,82.097,82.1445,44400.0
2015-02-25 14:25:00,86.56,86.58,86.47,86.49,69300.0,82.154,82.1729,82.0685,82.0875,69300.0
2015-02-25 14:30:00,86.5,86.5,86.27,86.39,98400.0,82.097,82.097,81.8787,81.9926,98400.0
2015-02-25 14:35:00,86.39,86.4,86.16,86.18,152400.0,81.9926,82.0021,81.7743,81.7933,152400.0
2015-02-25 14:40:00,86.19,86.28,86.1,86.24,116300.0,81.8028,81.8882,81.7174,81.8502,116300.0
2015-02-25 14:45:00,86.25,86.4,86.23,86.36,74300.0,81.8597,82.0021,81.8408,81.9641,74300.0
2015-02-25 14:50:00,86.35,86.46,86.28,86.43,114100.0,81.9546,82.059,81.8882,82.0306,114100.0
2015-02-25 14:55:00,86.45,86.51,86.29,86.32,80200.0,82.0496,82.1065,81.8977,81.9262,80200.0
2015-02-25 15:00:00,86.32,86.5,86.3,86.45,118700.0,81.9262,82.097,81.9072,82.0496,118700.0
2015-02-25 15:05:00,86.45,86.57,86.36,86.41,229400.0,82.0496,82.1634,81.9641,82.0116,229400.0
2015-02-25 15:10:00,86.41,86.42,86.34,86.36,111000.0,82.0116,82.0211,81.9452,81.9641,111000.0
2015-02-25 15:15:00,86.36,86.51,86.35,86.46,126200.0,81.9641,82.1065,81.9546,82.059,126200.0
2015-02-25 15:20:00,86.45,86.48,86.31,86.33,63900.0,82.0496,82.078,81.9167,81.9357,63900.0
2015-02-25 15:25:00,86.32,86.43,86.32,86.35,135800.0,81.9262,82.0306,81.9262,81.9546,135800.0
2015-02-25 15:30:00,86.35,86.36,86.01,86.06,262100.0,81.9546,81.9641,81.6319,81.6794,262100.0
2015-02-25 15:35:00,86.07,86.18,85.92,86.01,200800.0,81.6889,81.7933,81.5465,81.6319,200800.0
2015-02-25 15:40:00,86.02,86.16,85.88,85.94,208100.0,81.6414,81.7743,81.5086,81.5655,208100.0
2015-02-25 15:45:00,85.94,86.12,85.86,86.06,209300.0,81.5655,81.7363,81.4896,81.6794,209300.0
2015-02-25 15:50:00,86.05,86.25,86.05,86.2,203400.0,81.6699,81.8597,81.6699,81.8123,203400.0
2015-02-25 15:55:00,86.2,86.32,86.11,86.21,321600.0,81.8123,81.9262,81.7269,81.8218,321600.0
2015-02-26 09:30:00,86.92,86.96,86.5,86.7,450300.0,82.4956,82.5336,82.097,82.2868,450300.0
2015-02-26 09:35:00,86.7,86.98,86.55,86.69,277900.0,82.2868,82.5526,82.1445,82.2773,277900.0
2015-02-26 09:40:00,86.68,87.08,86.64,87.06,337700.0,82.2678,82.6475,82.2299,82.6285,337700.0
2015-02-26 09:45:00,87.06,87.16,86.92,87.0,282400.0,82.6285,82.7234,82.4956,82.5716,282400.0
2015-02-26 09:50:00,86.98,87.01,86.74,86.82,157900.0,82.5526,82.581,82.3248,82.4007,157900.0
2015-02-26 09:55:00,86.82,86.85,86.58,86.6,127400.0,82.4007,82.4292,82.1729,82.1919,127400.0
2015-02-26 10:00:00,86.61,86.8,86.58,86.72,115600.0,82.2014,82.3817,82.1729,82.3058,115600.0
2015-02-26 10:05:00,86.71,86.75,86.56,86.63,76400.0,82.2963,82.3343,82.154,82.2204,76400.0
2015-02-26 10:10:00,86.64,86.69,86.31,86.39,186200.0,82.2299,82.2773,81.9167,81.9926,186200.0
2015-02-26 10:15:00,86.39,86.58,86.36,86.52,118600.0,81.9926,82.1729,81.9641,82.116,118600.0
2015-02-26 10:20:00,86.52,86.53,86.14,86.19,161000.0,82.116,82.1255,81.7553,81.8028,161000.0
2015-02-26 10:25:00,86.19,86.29,85.86,85.94,222500.0,81.8028,81.8977,81.4896,81.5655,222500.0
2015-02-26 10:30:00,85.93,86.08,85.81,86.03,124900.0,81.556,81.6984,81.4421,81.6509,124900.0
2015-02-26 10:35:00,86.02,86.1,86.02,86.08,35300.0,81.6414,81.7174,81.6414,81.6984,35300.0
2015-02-26 10:40:00,86.09,86.12,86.0,86.06,67700.0,81.7079,81.7363,81.6225,81.6794,67700.0
2015-02-26 10:45:00,86.06,86.17,86.06,86.13,152500.0,81.6794,81.7838,81.6794,81.7458,152500.0
2015-02-26 10:50:00,86.14,86.21,86.08,86.11,78100.0,81.7553,81.8218,81.6984,81.7269,78100.0
2015-02-26 10:55:00,86.1,86.21,86.08,86.2,72000.0,81.7174,81.8218,81.6984,81.8123,72000.0
2015-02-26 11:00:00,86.21,86.27,86.17,86.26,72500.0,81.8218,81.8787,81.7838,81.8692,72500.0
2015-02-26 11:05:00,86.27,86.3,86.24,86.28,47800.0,81.8787,81.9072,81.8502,81.8882,47800.0
2015-02-26 11:10:00,86.29,86.31,86.2,86.21,50000.0,81.8977,81.9167,81.8123,81.8218,50000.0
2015-02-26 11:15:00,86.22,86.29,86.21,86.29,28800.0,81.8313,81.8977,81.8218,81.8977,28800.0
2015-02-26 11:20:00,86.28,86.3,86.08,86.2,68600.0,81.8882,81.9072,81.6984,81.8123,68600.0
2015-02-26 11:25:00,86.21,86.24,86.09,86.12,42600.0,81.8218,81.8502,81.7079,81.7363,42600.0
2015-02-26 11:30:00,86.1,86.1,85.88,85.95,135000.0,81.7174,81.7174,81.5086,81.575,135000.0
2015-02-26 11:35:00,85.94,86.06,85.94,86.0,52700.0,81.5655,81.6794,81.5655,81.6225,52700.0
2015-02-26 11:40:00,85.99,86.0,85.91,85.94,46400.0,81.613,81.6225,81.537,81.5655,46400.0
2015-02-26 11:45:00,85.94,85.97,85.83,85.85,95600.0,81.5655,81.594,81.4611,81.4801,95600.0
2015-02-26 11:50:00,85.85,85.88,85.81,85.85,92800.0,81.4801,81.5086,81.4421,81.4801,92800.0
2015-02-26 11:55:00,85.86,85.86,85.64,85.74,135600.0,81.4896,81.4896,81.2808,81.3757,135600.0
2015-02-26 12:00:00,85.75,85.9,85.7,85.71,73500.0,81.3852,81.5275,81.3377,81.3472,73500.0
2015-02-26 12:05:00,85.71,85.71,85.6,85.64,72300.0,81.3472,81.3472,81.2428,81.2808,72300.0
2015-02-26 12:10:00,85.63,85.68,85.61,85.66,38500.0,81.2713,81.3187,81.2523,81.2998,38500.0
2015-02-26 12:15:00,85.65,85.76,85.64,85.67,74000.0,81.2903,81.3947,81.2808,81.3093,74000.0
2015-02-26 12:20:00,85.66,85.69,85.65,85.65,47800.0,81.2998,81.3282,81.2903,81.2903,47800.0
2015-02-26 12:25:00,85.66,85.7,85.65,85.69,54900.0,81.2998,81.3377,81.2903,81.3282,54900.0
2015-02-26 12:30:00,85.69,85.81,85.69,85.79,55600.0,81.3282,81.4421,81.3282,81.4231,55600.0
2015-02-26 12:35:00,85.79,85.81,85.7,85.75,71200.0,81.4231,81.4421,81.3377,81.3852,71200.0
2015-02-26 12:40:00,85.75,85.78,85.67,85.76,53000.0,81.3852,81.4137,81.3093,81.3947,53000.0
2015-02-26 12:45:00,85.76,85.97,85.75,85.92,43300.0,81.3947,81.594,81.3852,81.5465,43300.0
2015-02-26 12:50:00,85.92,86.03,85.91,86.0,35200.0,81.5465,81.6509,81.537,81.6225,35200.0
2015-02-26 12:55:00,86.0,86.01,85.96,85.98,32600.0,81.6225,81.6319,81.5845,81.6035,32600.0
2015-02-26 13:00:00,85.99,86.0,85.9,85.92,31700.0,81.613,81.6225,81.5275,81.5465,31700.0
2015-02-26 13:05:00,85.91,85.91,85.8,85.86,39500.0,81.537,81.537,81.4326,81.4896,39500.0
2015-02-26 13:10:00,85.86,85.94,85.84,85.89,43500.0,81.4896,81.5655,81.4706,81.5181,43500.0
2015-02-26 13:15:00,85.9,86.0,85.89,85.98,66400.0,81.5275,81.6225,81.5181,81.6035,66400.0
2015-02-26 13:20:00,85.99,85.99,85.82,85.97,42900.0,81.613,81.613,81.4516,81.594,42900.0
2015-02-26 13:25:00,85.98,85.99,85.94,85.95,20200.0,81.6035,81.613,81.5655,81.575,20200.0
2015-02-26 13:30:00,85.94,85.96,85.83,85.87,41500.0,81.5655,81.5845,81.4611,81.4991,41500.0
2015-02-26 13:35:00,85.88,85.88,85.81,85.82,28700.0,81.5086,81.5086,81.4421,81.4516,28700.0
2015-02-26 13:40:00,85.83,85.83,85.75,85.79,24000.0,81.4611,81.4611,81.3852,81.4231,24000.0
2015-02-26 13:45:00,85.78,85.81,85.73,85.75,31800.0,81.4137,81.4421,81.3662,81.3852,31800.0
2015-02-26 13:50:00,85.74,85.77,85.66,85.67,27100.0,81.3757,81.4042,81.2998,81.3093,27100.0
2015-02-26 13:55:00,85.67,85.72,85.65,85.71,50800.0,81.3093,81.3567,81.2903,81.3472,50800.0
2015-02-26 14:00:00,85.7,85.75,85.69,85.74,51000.0,81.3377,81.3852,81.3282,81.3757,51000.0
2015-02-26 14:05:00,85.75,85.77,85.7,85.72,33000.0,81.3852,81.4042,81.3377,81.3567,33000.0
2015-02-26 14:10:00,85.71,85.79,85.7,85.75,33300.0,81.3472,81.4231,81.3377,81.3852,33300.0
2015-02-26 14:15:00,85.75,85.78,85.7,85.75,45800.0,81.3852,81.4137,81.3377,81.3852,45800.0
2015-02-26 14:20:00,85.75,85.77,85.67,85.7,35300.0,81.3852,81.4042,81.3093,81.3377,35300.0
2015-02-26 14:25:00,85.7,85.72,85.59,85.59,69300.0,81.3377,81.3567,81.2333,81.2333,69300.0
2015-02-26 14:30:00,85.59,85.7,85.5,85.52,65400.0,81.2333,81.3377,81.1479,81.1669,65400.0
2015-02-26 14:35:00,85.52,85.59,85.5,85.51,42800.0,81.1669,81.2333,81.1479,81.1574,42800.0
2015-02-26 14:40:00,85.51,85.56,85.5,85.51,30500.0,81.1574,81.2049,81.1479,81.1574,30500.0
2015-02-26 14:45:00,85.51,85.66,85.47,85.65,82700.0,81.1574,81.2998,81.1194,81.2903,82700.0
2015-02-26 14:50:00,85.64,85.78,85.52,85.55,54500.0,81.2808,81.4137,81.1669,81.1954,54500.0
2015-02-26 14:55:00,85.57,85.58,85.42,85.42,58700.0,81.2143,81.2238,81.072,81.072,58700.0
2015-02-26 15:00:00,85.42,85.46,85.34,85.43,89400.0,81.072,81.1099,80.9961,81.0815,89400.0
2015-02-26 15:05:00,85.42,85.43,85.29,85.34,70100.0,81.072,81.0815,80.9486,80.9961,70100.0
2015-02-26 15:10:00,85.33,85.4,85.2,85.34,116600.0,80.9866,81.053,80.8632,80.9961,116600.0
2015-02-26 15:15:00,85.35,85.4,85.27,85.29,81300.0,81.0055,81.053,80.9296,80.9486,81300.0
2015-02-26 15:20:00,85.29,85.34,85.22,85.25,83600.0,80.9486,80.9961,80.8822,80.9106,83600.0
2015-02-26 15:25:00,85.26,85.33,85.21,85.32,117100.0,80.9201,80.9866,80.8727,80.9771,117100.0
2015-02-26 15:30:00,85.31,85.35,85.27,85.29,65800.0,80.9676,81.0055,80.9296,80.9486,65800.0
2015-02-26 15:35:00,85.29,85.32,85.25,85.26,87600.0,80.9486,80.9771,80.9106,80.9201,87600.0
2015-02-26 15:40:00,85.26,85.42,85.25,85.4,112800.0,80.9201,81.072,80.9106,81.053,112800.0
2015-02-26 15:45:00,85.4,85.42,85.33,85.36,125000.0,81.053,81.072,80.9866,81.015,125000.0
2015-02-26 15:50:00,85.36,85.39,85.32,85.33,195200.0,81.015,81.0435,80.9771,80.9866,195200.0
2015-02-26 15:55:00,85.33,85.45,85.31,85.4,293100.0,80.9866,81.1005,80.9676,81.053,293100.0
2015-02-27 09:30:00,85.95,85.95,85.5,85.77,249600.0,81.575,81.575,81.1479,81.4042,249600.0
2015-02-27 09:35:00,85.78,85.82,85.54,85.56,93800.0,81.4137,81.4516,81.1859,81.2049,93800.0
2015-02-27 09:40:00,85.54,85.64,85.49,85.52,193600.0,81.1859,81.2808,81.1384,81.1669,193600.0
2015-02-27 09:45:00,85.53,85.68,85.49,85.56,129000.0,81.1764,81.3187,81.1384,81.2049,129000.0
2015-02-27 09:50:00,85.55,85.79,85.53,85.79,107200.0,81.1954,81.4231,81.1764,81.4231,107200.0
2015-02-27 09:55:00,85.79,86.0,85.76,85.97,238800.0,81.4231,81.6225,81.3947,81.594,238800.0
2015-02-27 10:00:00,85.98,86.0,85.65,85.75,158700.0,81.6035,81.6225,81.2903,81.3852,158700.0
2015-02-27 10:05:00,85.74,85.79,85.65,85.65,52600.0,81.3757,81.4231,81.2903,81.2903,52600.0
2015-02-27 10:10:00,85.66,85.87,85.66,85.86,92200.0,81.2998,81.4991,81.2998,81.4896,92200.0
2015-02-27 10:15:00,85.87,86.2,85.86,86.19,244200.0,81.4991,81.8123,81.4896,81.8028,244200.0
2015-02-27 10:20:00,86.19,86.54,86.18,86.45,359700.0,81.8028,82.135,81.7933,82.0496,359700.0
2015-02-27 10:25:00,86.45,86.45,86.22,86.29,118300.0,82.0496,82.0496,81.8313,81.8977,118300.0
2015-02-27 10:30:00,86.29,86.37,86.24,86.24,92700.0,81.8977,81.9736,81.8502,81.8502,92700.0
2015-02-27 10:35:00,86.24,86.3,86.17,86.29,84800.0,81.8502,81.9072,81.7838,81.8977,84800.0
2015-02-27 10:40:00,86.28,86.41,86.27,86.39,111700.0,81.8882,82.0116,81.8787,81.9926,111700.0
2015-02-27 10:45:00,86.42,86.56,86.35,86.42,157900.0,82.0211,82.154,81.9546,82.0211,157900.0
2015-02-27 10:50:00,86.42,86.45,86.05,86.06,136800.0,82.0211,82.0496,81.6699,81.6794,136800.0
2015-02-27 10:55:00,86.06,86.14,86.04,86.1,83800.0,81.6794,81.7553,81.6604,81.7174,83800.0
2015-02-27 11:00:00,86.11,86.34,86.06,86.34,139700.0,81.7269,81.9452,81.6794,81.9452,139700.0
2015-02-27 11:05:00,86.34,86.48,86.33,86.44,65900.0,81.9452,82.078,81.9357,82.0401,65900.0
2015-02-27 11:10:00,86.42,86.42,86.23,86.33,64700.0,82.0211,82.0211,81.8408,81.9357,64700.0
2015-02-27 11:15:00,86.33,86.33,86.17,86.21,51200.0,81.9357,81.9357,81.7838,81.8218,51200.0
2015-02-27 11:20:00,86.2,86.21,86.05,86.18,98100.0,81.8123,81.8218,81.6699,81.7933,98100.0
2015-02-27 11:25:00,86.17,86.2,86.09,86.15,59900.0,81.7838,81.8123,81.7079,81.7648,59900.0
2015-02-27 11:30:00,86.15,86.25,86.15,86.17,79100.0,81.7648,81.8597,81.7648,81.7838,79100.0
2015-02-27 11:35:00,86.17,86.19,86.12,86.17,43600.0,81.7838,81.8028,81.7363,81.7838,43600.0
2015-02-27 11:40:00,86.17,86.23,86.16,86.19,85700.0,81.7838,81.8408,81.7743,81.8028,85700.0
2015-02-27 11:45:00,86.19,86.2,86.08,86.1,30400.0,81.8028,81.8123,81.6984,81.7174,30400.0
2015-02-27 11:50:00,86.11,86.11,85.93,86.03,73900.0,81.7269,81.7269,81.556,81.6509,73900.0
2015-02-27 11:55:00,86.04,86.07,85.95,85.96,39500.0,81.6604,81.6889,81.575,81.5845,39500.0
2015-02-27 12:00:00,85.97,86.07,85.96,86.05,54000.0,81.594,81.6889,81.5845,81.6699,54000.0
2015-02-27 12:05:00,86.05,86.08,86.0,86.08,31300.0,81.6699,81.6984,81.6225,81.6984,31300.0
2015-02-27 12:10:00,86.08,86.16,86.07,86.13,39600.0,81.6984,81.7743,81.6889,81.7458,39600.0
2015-02-27 12:15:00,86.16,86.18,86.08,86.08,43200.0,81.7743,81.7933,81.6984,81.6984,43200.0
2015-02-27 12:20:00,86.09,86.11,86.01,86.07,36600.0,81.7079,81.7269,81.6319,81.6889,36600.0
2015-02-27 12:25:00,86.07,86.15,86.03,86.13,36000.0,81.6889,81.7648,81.6509,81.7458,36000.0
2015-02-27 12:30:00,86.12,86.15,86.08,86.12,35600.0,81.7363,81.7648,81.6984,81.7363,35600.0
2015-02-27 12:35:00,86.12,86.22,86.11,86.2,38900.0,81.7363,81.8313,81.7269,81.8123,38900.0
2015-02-27 12:40:00,86.2,86.25,86.13,86.15,63500.0,81.8123,81.8597,81.7458,81.7648,63500.0
2015-02-27 12:45:00,86.15,86.2,86.13,86.16,40000.0,81.7648,81.8123,81.7458,81.7743,40000.0
2015-02-27 12:50:00,86.17,86.18,86.07,86.1,54000.0,81.7838,81.7933,81.6889,81.7174,54000.0
2015-02-27 12:55:00,86.1,86.13,85.98,85.99,77800.0,81.7174,81.7458,81.6035,81.613,77800.0
2015-02-27 13:00:00,86.0,86.1,85.96,86.09,35400.0,81.6225,81.7174,81.5845,81.7079,35400.0
2015-02-27 13:05:00,86.1,86.12,86.01,86.02,24100.0,81.7174,81.7363,81.6319,81.6414,24100.0
2015-02-27 13:10:00,86.03,86.03,85.88,85.9,55900.0,81.6509,81.6509,81.5086,81.5275,55900.0
2015-02-27 13:15:00,85.9,85.9,85.8,85.85,54200.0,81.5275,81.5275,81.4326,81.4801,54200.0
2015-02-27 13:20:00,85.83,85.89,85.75,85.75,58900.0,81.4611,81.5181,81.3852,81.3852,58900.0
2015-02-27 13:25:00,85.77,85.78,85.53,85.55,145000.0,81.4042,81.4137,81.1764,81.1954,145000.0
2015-02-27 13:30:00,85.55,85.7,85.41,85.63,143500.0,81.1954,81.3377,81.0625,81.2713,143500.0
2015-02-27 13:35:00,85.63,85.76,85.58,85.73,52700.0,81.2713,81.3947,81.2238,81.3662,52700.0
2015-02-27 13:40:00,85.73,85.78,85.65,85.75,34100.0,81.3662,81.4137,81.2903,81.3852,34100.0
2015-02-27 13:45:00,85.78,85.8,85.66,85.75,55300.0,81.4137,81.4326,81.2998,81.3852,55300.0
2015-02-27 13:50:00,85.76,85.82,85.75,85.76,34300.0,81.3947,81.4516,81.3852,81.3947,34300.0
2015-02-27 13:55:00,85.76,85.8,85.7,85.73,56300.0,81.3947,81.4326,81.3377,81.3662,56300.0
2015-02-27 14:00:00,85.72,85.75,85.67,85.67,20700.0,81.3567,81.3852,81.3093,81.3093,20700.0
2015-02-27 14:05:00,85.68,85.71,85.63,85.66,28300.0,81.3187,81.3472,81.2713,81.2998,28300.0
2015-02-27 14:10:00,85.65,85.69,85.54,85.54,42500.0,81.2903,81.3282,81.1859,81.1859,42500.0
2015-02-27 14:15:00,85.55,85.7,85.53,85.59,42700.0,81.1954,81.3377,81.1764,81.2333,42700.0
2015-02-27 14:20:00,85.58,85.65,85.55,85.64,30000.0,81.2238,81.2903,81.1954,81.2808,30000.0
2015-02-27 14:25:00,85.65,85.71,85.6,85.67,40200.0,81.2903,81.3472,81.2428,81.3093,40200.0
2015-02-27 14:30:00,85.67,85.7,85.6,85.68,80700.0,81.3093,81.3377,81.2428,81.3187,80700.0
2015-02-27 14:35:00,85.67,85.7,85.61,85.63,43800.0,81.3093,81.3377,81.2523,81.2713,43800.0
2015-02-27 14:40:00,85.63,85.64,85.54,85.56,73100.0,81.2713,81.2808,81.1859,81.2049,73100.0
2015-02-27 14:45:00,85.56,85.57,85.53,85.55,98600.0,81.2049,81.2143,81.1764,81.1954,98600.0
2015-02-27 14:50:00,85.55,85.59,85.51,85.51,53100.0,81.1954,81.2333,81.1574,81.1574,53100.0
2015-02-27 14:55:00,85.51,85.53,85.41,85.45,70500.0,81.1574,81.1764,81.0625,81.1005,70500.0
2015-02-27 15:00:00,85.45,85.45,85.28,85.29,156000.0,81.1005,81.1005,80.9391,80.9486,156000.0
2015-02-27 15:05:00,85.29,85.33,85.09,85.1,133500.0,80.9486,80.9866,80.7588,80.7683,133500.0
2015-02-27 15:10:00,85.09,85.22,85.05,85.22,68000.0,80.7588,80.8822,80.7208,80.8822,68000.0
2015-02-27 15:15:00,85.22,85.24,85.13,85.22,104400.0,80.8822,80.9011,80.7967,80.8822,104400.0
2015-02-27 15:20:00,85.22,85.25,85.16,85.17,115500.0,80.8822,80.9106,80.8252,80.8347,115500.0
2015-02-27 15:25:00,85.18,85.21,85.12,85.16,78300.0,80.8442,80.8727,80.7873,80.8252,78300.0
2015-02-27 15:30:00,85.16,85.24,85.13,85.17,145600.0,80.8252,80.9011,80.7967,80.8347,145600.0
2015-02-27 15:35:00,85.18,85.21,85.12,85.15,148300.0,80.8442,80.8727,80.7873,80.8157,148300.0
2015-02-27 15:40:00,85.15,85.16,85.08,85.1,133700.0,80.8157,80.8252,80.7493,80.7683,133700.0
2015-02-27 15:45:00,85.08,85.15,85.01,85.14,227700.0,80.7493,80.8157,80.6829,80.8062,227700.0
2015-02-27 15:50:00,85.13,85.14,85.0,85.05,210000.0,80.7967,80.8062,80.6734,80.7208,210000.0
2015-02-27 15:55:00,85.04,85.07,85.0,85.06,415000.0,80.7113,80.7398,80.6734,80.7303,415000.0
2015-03-02 09:30:00,85.0,85.02,84.22,84.24,550400.0,80.6734,80.6923,79.9331,79.952,550400.0
2015-03-02 09:35:00,84.26,84.26,83.75,84.03,615000.0,79.971,79.971,79.487,79.7527,615000.0
2015-03-02 09:40:00,84.01,84.27,83.9,84.17,327400.0,79.7338,79.9805,79.6294,79.8856,327400.0
2015-03-02 09:45:00,84.17,84.4,84.17,84.39,239000.0,79.8856,80.1039,79.8856,80.0944,239000.0
2015-03-02 09:50:00,84.37,84.59,84.33,84.45,222600.0,80.0754,80.2842,80.0375,80.1514,222600.0
2015-03-02 09:55:00,84.46,84.55,84.39,84.52,241400.0,80.1608,80.2463,80.0944,80.2178,241400.0
2015-03-02 10:00:00,84.52,84.56,84.3,84.35,221700.0,80.2178,80.2558,80.009,80.0564,221700.0
2015-03-02 10:05:00,84.35,84.75,84.35,84.58,222600.0,80.0564,80.4361,80.0564,80.2747,222600.0
2015-03-02 10:10:00,84.59,84.75,84.44,84.45,139700.0,80.2842,80.4361,80.1419,80.1514,139700.0
2015-03-02 10:15:00,84.44,84.53,84.3,84.37,139800.0,80.1419,80.2273,80.009,80.0754,139800.0
2015-03-02 10:20:00,84.36,84.42,84.33,84.34,140500.0,80.0659,80.1229,80.0375,80.047,140500.0
2015-03-02 10:25:00,84.36,84.4,84.28,84.35,146200.0,80.0659,80.1039,79.99,80.0564,146200.0
2015-03-02 10:30:00,84.36,84.43,84.33,84.38,112300.0,80.0659,80.1324,80.0375,80.0849,112300.0
2015-03-02 10:35:00,84.38,84.42,84.36,84.38,78000.0,80.0849,80.1229,80.0659,80.0849,78000.0
2015-03-02 10:40:00,84.38,84.42,84.33,84.4,151300.0,80.0849,80.1229,80.0375,80.1039,151300.0
2015-03-02 10:45:00,84.41,84.42,84.36,84.42,90500.0,80.1134,80.1229,80.0659,80.1229,90500.0
2015-03-02 10:50:00,84.43,84.5,84.39,84.46,95100.0,80.1324,80.1988,80.0944,80.1608,95100.0
2015-03-02 10:55:00,84.47,84.47,84.31,84.32,148700.0,80.1703,80.1703,80.0185,80.028,148700.0
2015-03-02 11:00:00,84.32,84.32,84.17,84.2,225900.0,80.028,80.028,79.8856,79.9141,225900.0
2015-03-02 11:05:00,84.2,84.21,84.1,84.16,88600.0,79.9141,79.9236,79.8192,79.8761,88600.0
2015-03-02 11:10:00,84.16,84.22,84.12,84.15,112300.0,79.8761,79.9331,79.8382,79.8666,112300.0
2015-03-02 11:15:00,84.14,84.19,84.06,84.19,188200.0,79.8571,79.9046,79.7812,79.9046,188200.0
2015-03-02 11:20:00,84.18,84.65,84.16,84.63,207600.0,79.8951,80.3412,79.8761,80.3222,207600.0
2015-03-02 11:25:00,84.62,84.63,84.41,84.45,100000.0,80.3127,80.3222,80.1134,80.1514,100000.0
2015-03-02 11:30:00,84.44,84.55,84.44,84.52,80100.0,80.1419,80.2463,80.1419,80.2178,80100.0
2015-03-02 11:35:00,84.51,84.52,84.4,84.44,96500.0,80.2083,80.2178,80.1039,80.1419,96500.0
2015-03-02 11:40:00,84.44,84.48,84.3,84.32,114300.0,80.1419,80.1798,80.009,80.028,114300.0
2015-03-02 11:45:00,84.32,84.33,84.22,84.22,72500.0,80.028,80.0375,79.9331,79.9331,72500.0
2015-03-02 11:50:00,84.22,84.26,84.2,84.21,65000.0,79.9331,79.971,79.9141,79.9236,65000.0
2015-03-02 11:55:00,84.21,84.27,84.19,84.21,42400.0,79.9236,79.9805,79.9046,79.9236,42400.0
2015-03-02 12:00:00,84.21,84.22,84.14,84.16,85200.0,79.9236,79.9331,79.8571,79.8761,85200.0
2015-03-02 12:05:00,84.16,84.16,84.03,84.11,139700.0,79.8761,79.8761,79.7527,79.8287,139700.0
2015-03-02 12:10:00,84.12,84.13,84.05,84.11,73300.0,79.8382,79.8476,79.7717,79.8287,73300.0
2015-03-02 12:15:00,84.11,84.15,84.09,84.14,116000.0,79.8287,79.8666,79.8097,79.8571,116000.0
2015-03-02 12:20:00,84.14,84.36,84.09,84.27,185000.0,79.8571,80.0659,79.8097,79.9805,185000.0
2015-03-02 12:25:00,84.27,84.36,84.26,84.3,110000.0,79.9805,80.0659,79.971,80.009,110000.0
2015-03-02 12:30:00,84.3,84.38,84.27,84.35,66600.0,80.009,80.0849,79.9805,80.0564,66600.0
2015-03-02 12:35:00,84.35,84.39,84.3,84.38,43400.0,80.0564,80.0944,80.009,80.0849,43400.0
2015-03-02 12:40:00,84.38,84.38,84.31,84.35,35700.0,80.0849,80.0849,80.0185,80.0564,35700.0
2015-03-02 12:45:00,84.34,84.35,84.27,84.29,50400.0,80.047,80.0564,79.9805,79.9995,50400.0
2015-03-02 12:50:00,84.29,84.33,84.27,84.29,33000.0,79.9995,80.0375,79.9805,79.9995,33000.0
2015-03-02 12:55:00,84.28,84.39,84.28,84.3,76400.0,79.99,80.0944,79.99,80.009,76400.0
2015-03-02 13:00:00,84.31,84.44,84.21,84.4,230100.0,80.0185,80.1419,79.9236,80.1039,230100.0
2015-03-02 13:05:00,84.4,84.41,84.2,84.2,95500.0,80.1039,80.1134,79.9141,79.9141,95500.0
2015-03-02 13:10:00,84.2,84.21,84.15,84.18,63500.0,79.9141,79.9236,79.8666,79.8951,63500.0
2015-03-02 13:15:00,84.19,84.36,84.19,84.29,49600.0,79.9046,80.0659,79.9046,79.9995,49600.0
2015-03-02 13:20:00,84.29,84.3,84.14,84.17,53900.0,79.9995,80.009,79.8571,79.8856,53900.0
2015-03-02 13:25:00,84.16,84.17,84.14,84.15,69300.0,79.8761,79.8856,79.8571,79.8666,69300.0
2015-03-02 13:30:00,84.16,84.16,84.11,84.12,75000.0,79.8761,79.8761,79.8287,79.8382,75000.0
2015-03-02 13:35:00,84.13,84.13,84.01,84.02,183500.0,79.8476,79.8476,79.7338,79.7432,183500.0
2015-03-02 13:40:00,84.02,84.08,84.01,84.03,88700.0,79.7432,79.8002,79.7338,79.7527,88700.0
2015-03-02 13:45:00,84.03,84.06,83.95,83.99,242200.0,79.7527,79.7812,79.6768,79.7148,242200.0
2015-03-02 13:50:00,83.98,84.04,83.95,83.99,60500.0,79.7053,79.7622,79.6768,79.7148,60500.0
2015-03-02 13:55:00,83.99,84.02,83.97,84.02,70700.0,79.7148,79.7432,79.6958,79.7432,70700.0
2015-03-02 14:00:00,84.02,84.02,83.97,83.99,73900.0,79.7432,79.7432,79.6958,79.7148,73900.0
2015-03-02 14:05:00,83.99,84.01,83.97,83.98,73600.0,79.7148,79.7338,79.6958,79.7053,73600.0
2015-03-02 14:10:00,83.99,83.99,83.92,83.92,69900.0,79.7148,79.7148,79.6483,79.6483,69900.0
2015-03-02 14:15:00,83.92,83.96,83.9,83.91,95800.0,79.6483,79.6863,79.6294,79.6388,95800.0
2015-03-02 14:20:00,83.91,83.94,83.91,83.91,76800.0,79.6388,79.6673,79.6388,79.6388,76800.0
2015-03-02 14:25:00,83.91,83.91,83.87,83.88,80800.0,79.6388,79.6388,79.6009,79.6104,80800.0
2015-03-02 14:30:00,83.88,83.91,83.85,83.87,86300.0,79.6104,79.6388,79.5819,79.6009,86300.0
2015-03-02 14:35:00,83.88,83.91,83.84,83.89,59700.0,79.6104,79.6388,79.5724,79.6199,59700.0
2015-03-02 14:40:00,83.89,83.91,83.88,83.9,71300.0,79.6199,79.6388,79.6104,79.6294,71300.0
2015-03-02 14:45:00,83.9,83.92,83.87,83.89,87500.0,79.6294,79.6483,79.6009,79.6199,87500.0
2015-03-02 14:50:00,83.88,83.88,83.82,83.83,93300.0,79.6104,79.6104,79.5534,79.5629,93300.0
2015-03-02 14:55:00,83.84,83.92,83.83,83.9,127200.0,79.5724,79.6483,79.5629,79.6294,127200.0
2015-03-02 15:00:00,83.91,83.97,83.89,83.97,68700.0,79.6388,79.6958,79.6199,79.6958,68700.0
2015-03-02 15:05:00,83.97,83.99,83.95,83.99,84000.0,79.6958,79.7148,79.6768,79.7148,84000.0
2015-03-02 15:10:00,83.99,84.03,83.98,84.02,85400.0,79.7148,79.7527,79.7053,79.7432,85400.0
2015-03-02 15:15:00,84.02,84.02,83.98,83.98,52900.0,79.7432,79.7432,79.7053,79.7053,52900.0
2015-03-02 15:20:00,83.98,84.01,83.97,84.0,98500.0,79.7053,79.7338,79.6958,79.7243,98500.0
2015-03-02 15:25:00,83.99,84.0,83.98,83.99,55400.0,79.7148,79.7243,79.7053,79.7148,55400.0
2015-03-02 15:30:00,84.0,84.0,83.98,83.98,85600.0,79.7243,79.7243,79.7053,79.7053,85600.0
2015-03-02 15:35:00,83.98,84.0,83.95,83.98,113100.0,79.7053,79.7243,79.6768,79.7053,113100.0
2015-03-02 15:40:00,83.98,84.0,83.97,83.99,111100.0,79.7053,79.7243,79.6958,79.7148,111100.0
2015-03-02 15:45:00,84.0,84.02,83.92,83.92,176700.0,79.7243,79.7432,79.6483,79.6483,176700.0
2015-03-02 15:50:00,83.93,84.02,83.92,83.98,217500.0,79.6578,79.7432,79.6483,79.7053,217500.0
2015-03-02 15:55:00,83.99,83.99,83.95,83.99,261400.0,79.7148,79.7148,79.6768,79.7148,261400.0
2015-03-03 09:30:00,82.95,83.25,82.28,82.48,1852900.0,78.7277,79.0124,78.0918,78.2816,1852900.0
2015-03-03 09:35:00,82.48,82.7,82.3,82.42,856400.0,78.2816,78.4904,78.1108,78.2247,856400.0
2015-03-03 09:40:00,82.41,82.42,82.02,82.14,795100.0,78.2152,78.2247,77.845,77.9589,795100.0
2015-03-03 09:45:00,82.13,82.2,81.82,81.83,956600.0,77.9494,78.0159,77.6552,77.6647,956600.0
2015-03-03 09:50:00,81.82,82.3,81.8,82.02,729400.0,77.6552,78.1108,77.6362,77.845,729400.0
2015-03-03 09:55:00,82.03,82.19,82.02,82.06,514900.0,77.8545,78.0064,77.845,77.883,514900.0
2015-03-03 10:00:00,82.06,82.08,81.63,81.63,806800.0,77.883,77.902,77.4749,77.4749,806800.0
2015-03-03 10:05:00,81.68,81.68,81.42,81.45,879600.0,77.5224,77.5224,77.2756,77.3041,879600.0
2015-03-03 10:10:00,81.45,81.83,81.44,81.81,534200.0,77.3041,77.6647,77.2946,77.6457,534200.0
2015-03-03 10:15:00,81.81,82.57,81.79,82.56,1037700.0,77.6457,78.3671,77.6268,78.3576,1037700.0
2015-03-03 10:20:00,82.56,82.58,82.0,82.11,486900.0,78.3576,78.3765,77.8261,77.9305,486900.0
2015-03-03 10:25:00,82.13,82.13,81.82,81.93,361800.0,77.9494,77.9494,77.6552,77.7596,361800.0
2015-03-03 10:30:00,81.92,82.0,81.75,81.79,220900.0,77.7501,77.8261,77.5888,77.6268,220900.0
2015-03-03 10:35:00,81.78,81.85,81.6,81.85,280800.0,77.6173,77.6837,77.4464,77.6837,280800.0
2015-03-03 10:40:00,81.84,81.86,81.68,81.82,234900.0,77.6742,77.6932,77.5224,77.6552,234900.0
2015-03-03 10:45:00,81.83,81.98,81.68,81.71,325300.0,77.6647,77.8071,77.5224,77.5508,325300.0
2015-03-03 10:50:00,81.7,81.8,81.51,81.61,495900.0,77.5413,77.6362,77.361,77.4559,495900.0
2015-03-03 10:55:00,81.61,81.69,81.55,81.67,187000.0,77.4559,77.5318,77.399,77.5129,187000.0
2015-03-03 11:00:00,81.68,81.68,81.33,81.39,580200.0,77.5224,77.5224,77.1902,77.2471,580200.0
2015-03-03 11:05:00,81.39,81.44,81.26,81.39,383800.0,77.2471,77.2946,77.1237,77.2471,383800.0
2015-03-03 11:10:00,81.38,81.45,81.28,81.42,250200.0,77.2376,77.3041,77.1427,77.2756,250200.0
2015-03-03 11:15:00,81.43,81.57,81.4,81.49,205000.0,77.2851,77.418,77.2566,77.342,205000.0
2015-03-03 11:20:00,81.49,81.62,81.48,81.59,217700.0,77.342,77.4654,77.3325,77.4369,217700.0
2015-03-03 11:25:00,81.59,81.68,81.51,81.57,179000.0,77.4369,77.5224,77.361,77.418,179000.0
2015-03-03 11:30:00,81.58,81.61,81.49,81.5,188100.0,77.4274,77.4559,77.342,77.3515,188100.0
2015-03-03 11:35:00,81.51,81.56,81.49,81.51,131500.0,77.361,77.4085,77.342,77.361,131500.0
2015-03-03 11:40:00,81.51,81.55,81.32,81.34,197800.0,77.361,77.399,77.1807,77.1997,197800.0
2015-03-03 11:45:00,81.33,81.36,81.3,81.32,137100.0,77.1902,77.2186,77.1617,77.1807,137100.0
2015-03-03 11:50:00,81.32,81.4,81.22,81.35,274900.0,77.1807,77.2566,77.0858,77.2092,274900.0
2015-03-03 11:55:00,81.37,81.43,81.22,81.28,270300.0,77.2281,77.2851,77.0858,77.1427,270300.0
2015-03-03 12:00:00,81.28,81.29,81.03,81.11,355600.0,77.1427,77.1522,76.9054,76.9814,355600.0
2015-03-03 12:05:00,81.1,81.11,80.9,80.98,572900.0,76.9719,76.9814,76.7821,76.858,572900.0
2015-03-03 12:10:00,80.98,81.07,80.84,81.06,306400.0,76.858,76.9434,76.7251,76.9339,306400.0
2015-03-03 12:15:00,81.05,81.15,80.98,81.01,293400.0,76.9244,77.0193,76.858,76.8865,293400.0
2015-03-03 12:20:00,81.02,81.05,80.82,80.83,312700.0,76.8959,76.9244,76.7061,76.7156,312700.0
2015-03-03 12:25:00,80.82,80.84,80.6,80.62,564000.0,76.7061,76.7251,76.4973,76.5163,564000.0
2015-03-03 12:30:00,80.62,80.73,80.41,80.44,737500.0,76.5163,76.6207,76.317,76.3455,737500.0
2015-03-03 12:35:00,80.46,80.49,80.21,80.42,784200.0,76.3645,76.3929,76.1272,76.3265,784200.0
2015-03-03 12:40:00,80.42,80.43,80.03,80.1,965400.0,76.3265,76.336,75.9563,76.0228,965400.0
2015-03-03 12:45:00,80.11,80.31,80.1,80.19,528800.0,76.0323,76.2221,76.0228,76.1082,528800.0
2015-03-03 12:50:00,80.17,80.4,80.14,80.3,436100.0,76.0892,76.3075,76.0607,76.2126,436100.0
2015-03-03 12:55:00,80.3,80.47,80.28,80.38,412800.0,76.2126,76.3739,76.1936,76.2885,412800.0
2015-03-03 13:00:00,80.38,80.45,80.25,80.42,355000.0,76.2885,76.355,76.1651,76.3265,355000.0
2015-03-03 13:05:00,80.41,80.71,80.41,80.61,742100.0,76.317,76.6017,76.317,76.5068,742100.0
2015-03-03 13:10:00,80.6,80.74,80.47,80.73,429400.0,76.4973,76.6302,76.3739,76.6207,429400.0
2015-03-03 13:15:00,80.73,80.91,80.72,80.85,653000.0,76.6207,76.7915,76.6112,76.7346,653000.0
2015-03-03 13:20:00,80.84,81.0,80.8,80.95,426400.0,76.7251,76.877,76.6871,76.8295,426400.0
2015-03-03 13:25:00,80.95,81.09,80.89,80.92,588400.0,76.8295,76.9624,76.7726,76.801,588400.0
2015-03-03 13:30:00,80.91,81.04,80.88,80.99,300700.0,76.7915,76.9149,76.7631,76.8675,300700.0
2015-03-03 13:35:00,80.98,81.25,80.89,81.17,470300.0,76.858,77.1142,76.7726,77.0383,470300.0
2015-03-03 13:40:00,81.17,81.38,81.15,81.26,441000.0,77.0383,77.2376,77.0193,77.1237,441000.0
2015-03-03 13:45:00,81.25,81.34,81.15,81.32,371600.0,77.1142,77.1997,77.0193,77.1807,371600.0
2015-03-03 13:50:00,81.33,81.35,81.1,81.15,370700.0,77.1902,77.2092,76.9719,77.0193,370700.0
2015-03-03 13:55:00,81.15,81.22,80.96,81.01,373900.0,77.0193,77.0858,76.839,76.8865,373900.0
2015-03-03 14:00:00,81.01,81.13,80.96,81.0,200800.0,76.8865,77.0003,76.839,76.877,200800.0
2015-03-03 14:05:00,81.0,81.11,80.98,81.1,218500.0,76.877,76.9814,76.858,76.9719,218500.0
2015-03-03 14:10:00,81.1,81.12,80.92,80.98,280600.0,76.9719,76.9909,76.801,76.858,280600.0
2015-03-03 14:15:00,80.98,81.22,80.85,80.98,349300.0,76.858,77.0858,76.7346,76.858,349300.0
2015-03-03 14:20:00,80.99,81.0,80.83,80.98,288900.0,76.8675,76.877,76.7156,76.858,288900.0
2015-03-03 14:25:00,80.98,80.99,80.88,80.9,232600.0,76.858,76.8675,76.7631,76.7821,232600.0
2015-03-03 14:30:00,80.91,80.91,80.76,80.77,257300.0,76.7915,76.7915,76.6492,76.6587,257300.0
2015-03-03 14:35:00,80.77,80.78,80.58,80.58,403900.0,76.6587,76.6682,76.4783,76.4783,403900.0
2015-03-03 14:40:00,80.57,80.59,80.41,80.44,429000.0,76.4689,76.4878,76.317,76.3455,429000.0
2015-03-03 14:45:00,80.44,80.52,80.26,80.51,442000.0,76.3455,76.4214,76.1746,76.4119,442000.0
2015-03-03 14:50:00,80.5,80.7,80.45,80.55,396400.0,76.4024,76.5922,76.355,76.4499,396400.0
2015-03-03 14:55:00,80.56,80.69,80.52,80.59,431500.0,76.4594,76.5827,76.4214,76.4878,431500.0
2015-03-03 15:00:00,80.59,80.77,80.53,80.54,373800.0,76.4878,76.6587,76.4309,76.4404,373800.0
2015-03-03 15:05:00,80.55,80.6,80.55,80.59,274800.0,76.4499,76.4973,76.4499,76.4878,274800.0
2015-03-03 15:10:00,80.59,80.65,80.58,80.61,234300.0,76.4878,76.5448,76.4783,76.5068,234300.0
2015-03-03 15:15:00,80.6,81.4,80.59,81.3,721600.0,76.4973,77.2566,76.4878,77.1617,721600.0
2015-03-03 15:20:00,81.3,81.34,81.1,81.23,332200.0,77.1617,77.1997,76.9719,77.0953,332200.0
2015-03-03 15:25:00,81.23,81.34,81.11,81.2,300300.0,77.0953,77.1997,76.9814,77.0668,300300.0
2015-03-03 15:30:00,81.2,81.6,81.2,81.52,607500.0,77.0668,77.4464,77.0668,77.3705,607500.0
2015-03-03 15:35:00,81.53,81.66,81.33,81.44,532800.0,77.38,77.5034,77.1902,77.2946,532800.0
2015-03-03 15:40:00,81.44,81.48,81.3,81.48,324700.0,77.2946,77.3325,77.1617,77.3325,324700.0
2015-03-03 15:45:00,81.48,81.6,81.47,81.51,491900.0,77.3325,77.4464,77.323,77.361,491900.0
2015-03-03 15:50:00,81.52,81.6,81.48,81.5,618900.0,77.3705,77.4464,77.3325,77.3515,618900.0
2015-03-03 15:55:00,81.51,81.54,81.45,81.53,862600.0,77.361,77.3895,77.3041,77.38,862600.0
2015-03-04 09:30:00,80.27,80.85,80.17,80.6,1333300.0,76.1841,76.7346,76.0892,76.4973,1333300.0
2015-03-04 09:35:00,80.6,81.43,80.5,81.35,846600.0,76.4973,77.2851,76.4024,77.2092,846600.0
2015-03-04 09:40:00,81.35,81.87,81.15,81.55,845200.0,77.2092,77.7027,77.0193,77.399,845200.0
2015-03-04 09:45:00,81.6,81.94,81.33,81.89,576500.0,77.4464,77.7691,77.1902,77.7217,576500.0
2015-03-04 09:50:00,81.87,82.07,81.62,81.82,691000.0,77.7027,77.8925,77.4654,77.6552,691000.0
2015-03-04 09:55:00,81.81,82.27,81.74,82.06,624100.0,77.6457,78.0823,77.5793,77.883,624100.0
2015-03-04 10:00:00,82.06,82.23,81.76,81.92,370600.0,77.883,78.0444,77.5983,77.7501,370600.0
2015-03-04 10:05:00,81.9,82.17,81.8,82.06,292200.0,77.7312,77.9874,77.6362,77.883,292200.0
2015-03-04 10:10:00,82.06,82.26,81.82,82.1,324000.0,77.883,78.0728,77.6552,77.921,324000.0
2015-03-04 10:15:00,82.1,82.6,82.1,82.53,694400.0,77.921,78.3955,77.921,78.3291,694400.0
2015-03-04 10:20:00,82.53,82.68,82.39,82.62,450100.0,78.3291,78.4715,78.1962,78.4145,450100.0
2015-03-04 10:25:00,82.61,82.65,82.35,82.38,314800.0,78.405,78.443,78.1582,78.1867,314800.0
2015-03-04 10:30:00,82.35,82.37,82.18,82.25,277700.0,78.1582,78.1772,77.9969,78.0633,277700.0
2015-03-04 10:35:00,82.25,82.25,82.0,82.2,324900.0,78.0633,78.0633,77.8261,78.0159,324900.0
2015-03-04 10:40:00,82.2,82.25,81.87,81.96,303800.0,78.0159,78.0633,77.7027,77.7881,303800.0
2015-03-04 10:45:00,81.96,82.19,81.88,82.09,229000.0,77.7881,78.0064,77.7122,77.9115,229000.0
2015-03-04 10:50:00,82.09,82.19,81.95,82.08,185200.0,77.9115,78.0064,77.7786,77.902,185200.0
2015-03-04 10:55:00,82.07,82.41,82.07,82.39,219400.0,77.8925,78.2152,77.8925,78.1962,219400.0
2015-03-04 11:00:00,82.42,82.44,82.31,82.37,208700.0,78.2247,78.2437,78.1203,78.1772,208700.0
2015-03-04 11:05:00,82.36,82.7,82.35,82.61,534200.0,78.1677,78.4904,78.1582,78.405,534200.0
2015-03-04 11:10:00,82.6,82.6,82.12,82.49,321500.0,78.3955,78.3955,77.94,78.2911,321500.0
2015-03-04 11:15:00,82.49,82.85,82.47,82.83,365800.0,78.2911,78.6328,78.2721,78.6138,365800.0
2015-03-04 11:20:00,82.83,83.17,82.75,83.1,592000.0,78.6138,78.9365,78.5379,78.8701,592000.0
2015-03-04 11:25:00,83.1,83.28,82.89,83.14,415500.0,78.8701,79.0409,78.6708,78.908,415500.0
2015-03-04 11:30:00,83.14,83.44,83.14,83.43,537400.0,78.908,79.1928,78.908,79.1833,537400.0
2015-03-04 11:35:00,83.43,83.48,83.28,83.39,292100.0,79.1833,79.2307,79.0409,79.1453,292100.0
2015-03-04 11:40:00,83.39,83.41,83.16,83.22,259900.0,79.1453,79.1643,78.927,78.984,259900.0
2015-03-04 11:45:00,83.22,83.38,83.08,83.21,284900.0,78.984,79.1358,78.8511,78.9745,284900.0
2015-03-04 11:50:00,83.22,83.24,83.08,83.19,214900.0,78.984,79.0029,78.8511,78.9555,214900.0
2015-03-04 11:55:00,83.2,83.33,83.09,83.29,245500.0,78.965,79.0884,78.8606,79.0504,245500.0
2015-03-04 12:00:00,83.29,83.43,83.25,83.39,265800.0,79.0504,79.1833,79.0124,79.1453,265800.0
2015-03-04 12:05:00,83.39,83.83,83.38,83.78,587200.0,79.1453,79.5629,79.1358,79.5155,587200.0
2015-03-04 12:10:00,83.77,84.14,83.71,84.05,692900.0,79.506,79.8571,79.449,79.7717,692900.0
2015-03-04 12:15:00,84.03,84.22,83.91,84.07,524200.0,79.7527,79.9331,79.6388,79.7907,524200.0
2015-03-04 12:20:00,84.05,84.18,83.83,83.97,452400.0,79.7717,79.8951,79.5629,79.6958,452400.0
2015-03-04 12:25:00,83.96,84.24,83.96,84.2,285600.0,79.6863,79.952,79.6863,79.9141,285600.0
2015-03-04 12:30:00,84.2,84.35,84.08,84.29,400700.0,79.9141,80.0564,79.8002,79.9995,400700.0
2015-03-04 12:35:00,84.28,84.65,84.28,84.49,507800.0,79.99,80.3412,79.99,80.1893,507800.0
2015-03-04 12:40:00,84.49,84.57,84.35,84.51,556500.0,80.1893,80.2652,80.0564,80.2083,556500.0
2015-03-04 12:45:00,84.49,84.66,84.45,84.49,364500.0,80.1893,80.3507,80.1514,80.1893,364500.0
2015-03-04 12:50:00,84.5,84.59,84.38,84.46,417700.0,80.1988,80.2842,80.0849,80.1608,417700.0
2015-03-04 12:55:00,84.46,84.48,84.3,84.43,285900.0,80.1608,80.1798,80.009,80.1324,285900.0
2015-03-04 13:00:00,84.44,84.47,84.4,84.42,166900.0,80.1419,80.1703,80.1039,80.1229,166900.0
2015-03-04 13:05:00,84.42,84.79,84.42,84.72,413200.0,80.1229,80.474,80.1229,80.4076,413200.0
2015-03-04 13:10:00,84.72,84.93,84.68,84.92,335700.0,80.4076,80.6069,80.3696,80.5974,335700.0
2015-03-04 13:15:00,84.92,84.96,84.76,84.82,393800.0,80.5974,80.6354,80.4456,80.5025,393800.0
2015-03-04 13:20:00,84.81,84.95,84.65,84.95,288900.0,80.493,80.6259,80.3412,80.6259,288900.0
2015-03-04 13:25:00,84.95,85.16,84.83,85.06,712900.0,80.6259,80.8252,80.512,80.7303,712900.0
2015-03-04 13:30:00,85.05,85.06,84.88,84.97,290400.0,80.7208,80.7303,80.5595,80.6449,290400.0
2015-03-04 13:35:00,84.97,85.17,84.95,85.04,284200.0,80.6449,80.8347,80.6259,80.7113,284200.0
2015-03-04 13:40:00,85.04,85.14,84.91,84.99,346900.0,80.7113,80.8062,80.5879,80.6639,346900.0
2015-03-04 13:45:00,84.99,85.24,84.84,85.24,395000.0,80.6639,80.9011,80.5215,80.9011,395000.0
2015-03-04 13:50:00,85.24,85.45,85.13,85.31,670700.0,80.9011,81.1005,80.7967,80.9676,670700.0
2015-03-04 13:55:00,85.3,85.35,85.15,85.25,351300.0,80.9581,81.0055,80.8157,80.9106,351300.0
2015-03-04 14:00:00,85.25,85.49,85.12,85.45,440100.0,80.9106,81.1384,80.7873,81.1005,440100.0
2015-03-04 14:05:00,85.45,85.47,85.28,85.29,307300.0,81.1005,81.1194,80.9391,80.9486,307300.0
2015-03-04 14:10:00,85.29,85.3,85.09,85.09,395000.0,80.9486,80.9581,80.7588,80.7588,395000.0
2015-03-04 14:15:00,85.1,85.19,85.0,85.08,374700.0,80.7683,80.8537,80.6734,80.7493,374700.0
2015-03-04 14:20:00,85.08,85.25,85.02,85.12,327900.0,80.7493,80.9106,80.6923,80.7873,327900.0
2015-03-04 14:25:00,85.12,85.36,84.95,85.35,514300.0,80.7873,81.015,80.6259,81.0055,514300.0
2015-03-04 14:30:00,85.35,85.38,85.13,85.28,337500.0,81.0055,81.034,80.7967,80.9391,337500.0
2015-03-04 14:35:00,85.27,85.33,85.03,85.03,216300.0,80.9296,80.9866,80.7018,80.7018,216300.0
2015-03-04 14:40:00,85.04,85.32,85.04,85.28,220200.0,80.7113,80.9771,80.7113,80.9391,220200.0
2015-03-04 14:45:00,85.27,85.47,85.26,85.46,309100.0,80.9296,81.1194,80.9201,81.1099,309100.0
2015-03-04 14:50:00,85.46,85.74,85.42,85.56,617300.0,81.1099,81.3757,81.072,81.2049,617300.0
2015-03-04 14:55:00,85.57,85.61,85.5,85.54,263200.0,81.2143,81.2523,81.1479,81.1859,263200.0
2015-03-04 15:00:00,85.55,85.83,85.48,85.65,532700.0,81.1954,81.4611,81.1289,81.2903,532700.0
2015-03-04 15:05:00,85.65,85.69,85.53,85.63,267500.0,81.2903,81.3282,81.1764,81.2713,267500.0
2015-03-04 15:10:00,85.64,85.79,85.6,85.72,296900.0,81.2808,81.4231,81.2428,81.3567,296900.0
2015-03-04 15:15:00,85.72,85.73,85.59,85.71,217900.0,81.3567,81.3662,81.2333,81.3472,217900.0
2015-03-04 15:20:00,85.7,85.79,85.6,85.65,292100.0,81.3377,81.4231,81.2428,81.2903,292100.0
2015-03-04 15:25:00,85.65,85.72,85.43,85.58,351600.0,81.2903,81.3567,81.0815,81.2238,351600.0
2015-03-04 15:30:00,85.58,85.75,85.56,85.71,363700.0,81.2238,81.3852,81.2049,81.3472,363700.0
2015-03-04 15:35:00,85.71,85.73,85.65,85.71,351100.0,81.3472,81.3662,81.2903,81.3472,351100.0
2015-03-04 15:40:00,85.7,85.73,85.63,85.7,345700.0,81.3377,81.3662,81.2713,81.3377,345700.0
2015-03-04 15:45:00,85.7,85.7,85.47,85.54,546100.0,81.3377,81.3377,81.1194,81.1859,546100.0
2015-03-04 15:50:00,85.54,85.56,85.23,85.34,700500.0,81.1859,81.2049,80.8917,80.9961,700500.0
2015-03-04 15:55:00,85.33,85.6,85.14,85.46,1349800.0,80.9866,81.2428,80.8062,81.1099,1349800.0
2015-03-05 09:30:00,85.75,85.79,84.75,84.98,1188900.0,81.3852,81.4231,80.4361,80.6544,1188900.0
2015-03-05 09:35:00,84.99,85.12,84.31,84.61,683100.0,80.6639,80.7873,80.0185,80.3032,683100.0
2015-03-05 09:40:00,84.64,85.1,84.53,84.99,464600.0,80.3317,80.7683,80.2273,80.6639,464600.0
2015-03-05 09:45:00,84.99,85.18,84.75,85.09,348900.0,80.6639,80.8442,80.4361,80.7588,348900.0
2015-03-05 09:50:00,85.1,85.33,84.9,85.05,520400.0,80.7683,80.9866,80.5784,80.7208,520400.0
2015-03-05 09:55:00,85.04,85.4,84.8,85.24,369900.0,80.7113,81.053,80.4835,80.9011,369900.0
2015-03-05 10:00:00,85.24,85.33,84.94,84.98,299000.0,80.9011,80.9866,80.6164,80.6544,299000.0
2015-03-05 10:05:00,85.0,85.16,84.91,85.04,210300.0,80.6734,80.8252,80.5879,80.7113,210300.0
2015-03-05 10:10:00,85.04,85.14,85.0,85.04,165600.0,80.7113,80.8062,80.6734,80.7113,165600.0
2015-03-05 10:15:00,85.04,85.06,84.86,84.91,245200.0,80.7113,80.7303,80.5405,80.5879,245200.0
2015-03-05 10:20:00,84.91,84.92,84.53,84.77,239800.0,80.5879,80.5974,80.2273,80.4551,239800.0
2015-03-05 10:25:00,84.78,84.9,84.73,84.86,80800.0,80.4646,80.5784,80.4171,80.5405,80800.0
2015-03-05 10:30:00,84.86,85.0,84.77,84.98,109100.0,80.5405,80.6734,80.4551,80.6544,109100.0
2015-03-05 10:35:00,84.99,85.07,84.94,85.04,165900.0,80.6639,80.7398,80.6164,80.7113,165900.0
2015-03-05 10:40:00,85.04,85.3,85.0,85.06,248200.0,80.7113,80.9581,80.6734,80.7303,248200.0
2015-03-05 10:45:00,85.06,85.08,84.94,85.02,106800.0,80.7303,80.7493,80.6164,80.6923,106800.0
2015-03-05 10:50:00,85.03,85.13,84.9,84.95,117600.0,80.7018,80.7967,80.5784,80.6259,117600.0
2015-03-05 10:55:00,84.96,84.98,84.73,84.74,78400.0,80.6354,80.6544,80.4171,80.4266,78400.0
2015-03-05 11:00:00,84.73,84.85,84.7,84.79,103400.0,80.4171,80.531,80.3886,80.474,103400.0
2015-03-05 11:05:00,84.8,84.91,84.35,84.36,334300.0,80.4835,80.5879,80.0564,80.0659,334300.0
2015-03-05 11:10:00,84.35,84.58,84.21,84.53,287800.0,80.0564,80.2747,79.9236,80.2273,287800.0
2015-03-05 11:15:00,84.53,84.65,84.39,84.55,176900.0,80.2273,80.3412,80.0944,80.2463,176900.0
2015-03-05 11:20:00,84.55,84.66,84.47,84.54,118100.0,80.2463,80.3507,80.1703,80.2368,118100.0
2015-03-05 11:25:00,84.54,84.63,84.53,84.58,67600.0,80.2368,80.3222,80.2273,80.2747,67600.0
2015-03-05 11:30:00,84.59,84.65,84.45,84.54,121500.0,80.2842,80.3412,80.1514,80.2368,121500.0
2015-03-05 11:35:00,84.52,84.57,84.47,84.5,103300.0,80.2178,80.2652,80.1703,80.1988,103300.0
2015-03-05 11:40:00,84.52,84.8,84.51,84.73,141800.0,80.2178,80.4835,80.2083,80.4171,141800.0
2015-03-05 11:45:00,84.73,84.8,84.68,84.71,64900.0,80.4171,80.4835,80.3696,80.3981,64900.0
2015-03-05 11:50:00,84.7,84.78,84.65,84.66,80400.0,80.3886,80.4646,80.3412,80.3507,80400.0
2015-03-05 11:55:00,84.67,84.68,84.47,84.55,121500.0,80.3602,80.3696,80.1703,80.2463,121500.0
2015-03-05 12:00:00,84.56,84.61,84.39,84.44,98700.0,80.2558,80.3032,80.0944,80.1419,98700.0
2015-03-05 12:05:00,84.46,84.65,84.34,84.55,117900.0,80.1608,80.3412,80.047,80.2463,117900.0
2015-03-05 12:10:00,84.55,84.6,84.27,84.28,93100.0,80.2463,80.2937,79.9805,79.99,93100.0
2015-03-05 12:15:00,84.28,84.39,84.25,84.37,104700.0,79.99,80.0944,79.9615,80.0754,104700.0
2015-03-05 12:20:00,84.36,84.45,84.31,84.42,83400.0,80.0659,80.1514,80.0185,80.1229,83400.0
2015-03-05 12:25:00,84.42,84.55,84.33,84.48,93100.0,80.1229,80.2463,80.0375,80.1798,93100.0
2015-03-05 12:30:00,84.49,84.5,84.35,84.48,72500.0,80.1893,80.1988,80.0564,80.1798,72500.0
2015-03-05 12:35:00,84.48,84.53,84.42,84.42,38500.0,80.1798,80.2273,80.1229,80.1229,38500.0
2015-03-05 12:40:00,84.42,84.45,84.33,84.34,51200.0,80.1229,80.1514,80.0375,80.047,51200.0
2015-03-05 12:45:00,84.33,84.44,84.28,84.32,76200.0,80.0375,80.1419,79.99,80.028,76200.0
2015-03-05 12:50:00,84.32,84.4,84.3,84.31,74700.0,80.028,80.1039,80.009,80.0185,74700.0
2015-03-05 12:55:00,84.31,84.32,84.09,84.11,185700.0,80.0185,80.028,79.8097,79.8287,185700.0
2015-03-05 13:00:00,84.11,84.12,84.02,84.04,130700.0,79.8287,79.8382,79.7432,79.7622,130700.0
2015-03-05 13:05:00,84.03,84.36,84.01,84.2,186800.0,79.7527,80.0659,79.7338,79.9141,186800.0
2015-03-05 13:10:00,84.19,84.3,84.18,84.21,117800.0,79.9046,80.009,79.8951,79.9236,117800.0
2015-03-05 13:15:00,84.2,84.33,84.19,84.29,111600.0,79.9141,80.0375,79.9046,79.9995,111600.0
2015-03-05 13:20:00,84.29,84.5,84.28,84.5,162300.0,79.9995,80.1988,79.99,80.1988,162300.0
2015-03-05 13:25:00,84.5,84.58,84.49,84.55,133400.0,80.1988,80.2747,80.1893,80.2463,133400.0
2015-03-05 13:30:00,84.55,84.71,84.54,84.69,174600.0,80.2463,80.3981,80.2368,80.3791,174600.0
2015-03-05 13:35:00,84.68,84.85,84.66,84.77,227400.0,80.3696,80.531,80.3507,80.4551,227400.0
2015-03-05 13:40:00,84.77,85.07,84.77,85.07,297300.0,80.4551,80.7398,80.4551,80.7398,297300.0
2015-03-05 13:45:00,85.06,85.06,84.88,84.98,155500.0,80.7303,80.7303,80.5595,80.6544,155500.0
2015-03-05 13:50:00,85.0,85.29,84.96,85.28,319900.0,80.6734,80.9486,80.6354,80.9391,319900.0
2015-03-05 13:55:00,85.27,85.3,85.2,85.25,126500.0,80.9296,80.9581,80.8632,80.9106,126500.0
2015-03-05 14:00:00,85.26,85.47,85.12,85.46,324800.0,80.9201,81.1194,80.7873,81.1099,324800.0
2015-03-05 14:05:00,85.47,85.69,85.38,85.57,408800.0,81.1194,81.3282,81.034,81.2143,408800.0
2015-03-05 14:10:00,85.55,85.6,85.49,85.56,200300.0,81.1954,81.2428,81.1384,81.2049,200300.0
2015-03-05 14:15:00,85.56,85.68,85.51,85.53,196300.0,81.2049,81.3187,81.1574,81.1764,196300.0
2015-03-05 14:20:00,85.51,85.57,85.35,85.36,315700.0,81.1574,81.2143,81.0055,81.015,315700.0
2015-03-05 14:25:00,85.36,85.5,85.35,85.38,214300.0,81.015,81.1479,81.0055,81.034,214300.0
2015-03-05 14:30:00,85.39,85.46,85.34,85.35,132800.0,81.0435,81.1099,80.9961,81.0055,132800.0
2015-03-05 14:35:00,85.35,85.36,85.14,85.23,218500.0,81.0055,81.015,80.8062,80.8917,218500.0
2015-03-05 14:40:00,85.23,85.47,85.21,85.43,130600.0,80.8917,81.1194,80.8727,81.0815,130600.0
2015-03-05 14:45:00,85.43,85.57,85.42,85.53,94500.0,81.0815,81.2143,81.072,81.1764,94500.0
2015-03-05 14:50:00,85.54,85.74,85.51,85.74,155500.0,81.1859,81.3757,81.1574,81.3757,155500.0
2015-03-05 14:55:00,85.73,85.75,85.52,85.53,91400.0,81.3662,81.3852,81.1669,81.1764,91400.0
2015-03-05 15:00:00,85.54,85.61,85.47,85.55,149400.0,81.1859,81.2523,81.1194,81.1954,149400.0
2015-03-05 15:05:00,85.54,85.59,85.5,85.57,107100.0,81.1859,81.2333,81.1479,81.2143,107100.0
2015-03-05 15:10:00,85.56,85.82,85.55,85.8,242700.0,81.2049,81.4516,81.1954,81.4326,242700.0
2015-03-05 15:15:00,85.82,85.88,85.74,85.86,240600.0,81.4516,81.5086,81.3757,81.4896,240600.0
2015-03-05 15:20:00,85.86,86.04,85.82,86.01,437900.0,81.4896,81.6604,81.4516,81.6319,437900.0
2015-03-05 15:25:00,86.03,86.2,85.96,86.05,363300.0,81.6509,81.8123,81.5845,81.6699,363300.0
2015-03-05 15:30:00,86.06,86.2,86.02,86.12,227500.0,81.6794,81.8123,81.6414,81.7363,227500.0
2015-03-05 15:35:00,86.11,86.22,86.07,86.14,254100.0,81.7269,81.8313,81.6889,81.7553,254100.0
2015-03-05 15:40:00,86.15,86.24,86.13,86.22,264800.0,81.7648,81.8502,81.7458,81.8313,264800.0
2015-03-05 15:45:00,86.23,86.27,86.12,86.16,273900.0,81.8408,81.8787,81.7363,81.7743,273900.0
2015-03-05 15:50:00,86.15,86.19,86.07,86.1,244700.0,81.7648,81.8028,81.6889,81.7174,244700.0
2015-03-05 15:55:00,86.08,86.15,86.01,86.07,632200.0,81.6984,81.7648,81.6319,81.6889,632200.0
2015-03-06 09:30:00,85.74,85.9,85.2,85.54,330600.0,81.3757,81.5275,80.8632,81.1859,330600.0
2015-03-06 09:35:00,85.51,86.0,85.48,85.85,238800.0,81.1574,81.6225,81.1289,81.4801,238800.0
2015-03-06 09:40:00,85.84,85.87,85.54,85.62,165300.0,81.4706,81.4991,81.1859,81.2618,165300.0
2015-03-06 09:45:00,85.63,85.68,85.4,85.46,212800.0,81.2713,81.3187,81.053,81.1099,212800.0
2015-03-06 09:50:00,85.48,85.67,85.35,85.67,213100.0,81.1289,81.3093,81.0055,81.3093,213100.0
2015-03-06 09:55:00,85.67,85.76,85.55,85.65,130400.0,81.3093,81.3947,81.1954,81.2903,130400.0
2015-03-06 10:00:00,85.65,85.66,85.52,85.64,96400.0,81.2903,81.2998,81.1669,81.2808,96400.0
2015-03-06 10:05:00,85.64,85.76,85.55,85.74,170600.0,81.2808,81.3947,81.1954,81.3757,170600.0
2015-03-06 10:10:00,85.73,85.76,85.55,85.62,154700.0,81.3662,81.3947,81.1954,81.2618,154700.0
2015-03-06 10:15:00,85.62,85.72,85.5,85.54,114600.0,81.2618,81.3567,81.1479,81.1859,114600.0
2015-03-06 10:20:00,85.59,85.75,85.51,85.58,112800.0,81.2333,81.3852,81.1574,81.2238,112800.0
2015-03-06 10:25:00,85.6,85.62,85.51,85.58,65200.0,81.2428,81.2618,81.1574,81.2238,65200.0
2015-03-06 10:30:00,85.59,85.62,85.47,85.48,172200.0,81.2333,81.2618,81.1194,81.1289,172200.0
2015-03-06 10:35:00,85.48,85.58,85.24,85.31,193100.0,81.1289,81.2238,80.9011,80.9676,193100.0
2015-03-06 10:40:00,85.31,85.33,85.2,85.26,160500.0,80.9676,80.9866,80.8632,80.9201,160500.0
2015-03-06 10:45:00,85.26,85.32,85.07,85.1,178100.0,80.9201,80.9771,80.7398,80.7683,178100.0
2015-03-06 10:50:00,85.1,85.23,85.04,85.22,168200.0,80.7683,80.8917,80.7113,80.8822,168200.0
2015-03-06 10:55:00,85.22,85.3,85.14,85.28,117000.0,80.8822,80.9581,80.8062,80.9391,117000.0
2015-03-06 11:00:00,85.3,85.38,85.22,85.24,199200.0,80.9581,81.034,80.8822,80.9011,199200.0
2015-03-06 11:05:00,85.25,85.28,85.18,85.21,117900.0,80.9106,80.9391,80.8442,80.8727,117900.0
2015-03-06 11:10:00,85.2,85.2,85.05,85.14,138000.0,80.8632,80.8632,80.7208,80.8062,138000.0
2015-03-06 11:15:00,85.12,85.19,85.05,85.1,92000.0,80.7873,80.8537,80.7208,80.7683,92000.0
2015-03-06 11:20:00,85.1,85.11,85.01,85.03,112400.0,80.7683,80.7778,80.6829,80.7018,112400.0
2015-03-06 11:25:00,85.03,85.05,84.78,84.91,240600.0,80.7018,80.7208,80.4646,80.5879,240600.0
2015-03-06 11:30:00,84.91,84.91,84.67,84.73,142700.0,80.5879,80.5879,80.3602,80.4171,142700.0
2015-03-06 11:35:00,84.74,84.88,84.7,84.78,96900.0,80.4266,80.5595,80.3886,80.4646,96900.0
2015-03-06 11:40:00,84.78,84.88,84.65,84.68,93900.0,80.4646,80.5595,80.3412,80.3696,93900.0
2015-03-06 11:45:00,84.67,84.81,84.61,84.79,108100.0,80.3602,80.493,80.3032,80.474,108100.0
2015-03-06 11:50:00,84.79,85.0,84.73,84.98,87200.0,80.474,80.6734,80.4171,80.6544,87200.0
2015-03-06 11:55:00,85.0,85.01,84.91,84.98,83000.0,80.6734,80.6829,80.5879,80.6544,83000.0
2015-03-06 12:00:00,84.99,85.18,84.96,85.13,156900.0,80.6639,80.8442,80.6354,80.7967,156900.0
2015-03-06 12:05:00,85.15,85.31,85.14,85.22,104800.0,80.8157,80.9676,80.8062,80.8822,104800.0
2015-03-06 12:10:00,85.23,85.28,85.0,85.01,79200.0,80.8917,80.9391,80.6734,80.6829,79200.0
2015-03-06 12:15:00,85.01,85.07,84.94,85.01,83100.0,80.6829,80.7398,80.6164,80.6829,83100.0
2015-03-06 12:20:00,85.01,85.01,84.86,84.95,77800.0,80.6829,80.6829,80.5405,80.6259,77800.0
2015-03-06 12:25:00,84.95,84.99,84.9,84.98,32400.0,80.6259,80.6639,80.5784,80.6544,32400.0
2015-03-06 12:30:00,84.98,84.99,84.86,84.86,43900.0,80.6544,80.6639,80.5405,80.5405,43900.0
2015-03-06 12:35:00,84.86,84.98,84.85,84.95,116700.0,80.5405,80.6544,80.531,80.6259,116700.0
2015-03-06 12:40:00,84.96,84.98,84.92,84.95,51300.0,80.6354,80.6544,80.5974,80.6259,51300.0
2015-03-06 12:45:00,84.96,84.97,84.9,84.92,71700.0,80.6354,80.6449,80.5784,80.5974,71700.0
2015-03-06 12:50:00,84.93,84.94,84.81,84.85,91000.0,80.6069,80.6164,80.493,80.531,91000.0
2015-03-06 12:55:00,84.85,84.93,84.84,84.92,78300.0,80.531,80.6069,80.5215,80.5974,78300.0
2015-03-06 13:00:00,84.92,84.94,84.86,84.91,38000.0,80.5974,80.6164,80.5405,80.5879,38000.0
2015-03-06 13:05:00,84.9,84.93,84.85,84.93,30200.0,80.5784,80.6069,80.531,80.6069,30200.0
2015-03-06 13:10:00,84.93,85.12,84.89,85.12,63400.0,80.6069,80.7873,80.569,80.7873,63400.0
2015-03-06 13:15:00,85.12,85.13,84.83,84.89,85200.0,80.7873,80.7967,80.512,80.569,85200.0
2015-03-06 13:20:00,84.9,84.91,84.79,84.81,60200.0,80.5784,80.5879,80.474,80.493,60200.0
2015-03-06 13:25:00,84.81,84.94,84.81,84.92,43900.0,80.493,80.6164,80.493,80.5974,43900.0
2015-03-06 13:30:00,84.89,84.93,84.8,84.83,36000.0,80.569,80.6069,80.4835,80.512,36000.0
2015-03-06 13:35:00,84.84,84.92,84.81,84.92,29400.0,80.5215,80.5974,80.493,80.5974,29400.0
2015-03-06 13:40:00,84.92,84.92,84.8,84.81,50700.0,80.5974,80.5974,80.4835,80.493,50700.0
2015-03-06 13:45:00,84.81,84.81,84.7,84.75,62400.0,80.493,80.493,80.3886,80.4361,62400.0
2015-03-06 13:50:00,84.75,84.79,84.72,84.73,89400.0,80.4361,80.474,80.4076,80.4171,89400.0
2015-03-06 13:55:00,84.74,84.82,84.73,84.77,107600.0,80.4266,80.5025,80.4171,80.4551,107600.0
2015-03-06 14:00:00,84.76,84.83,84.7,84.81,129200.0,80.4456,80.512,80.3886,80.493,129200.0
2015-03-06 14:05:00,84.81,84.82,84.68,84.75,106500.0,80.493,80.5025,80.3696,80.4361,106500.0
2015-03-06 14:10:00,84.76,84.78,84.68,84.78,57400.0,80.4456,80.4646,80.3696,80.4646,57400.0
2015-03-06 14:15:00,84.78,84.81,84.73,84.74,119000.0,80.4646,80.493,80.4171,80.4266,119000.0
2015-03-06 14:20:00,84.75,84.76,84.72,84.74,146500.0,80.4361,80.4456,80.4076,80.4266,146500.0
2015-03-06 14:25:00,84.75,84.77,84.68,84.76,47800.0,80.4361,80.4551,80.3696,80.4456,47800.0
2015-03-06 14:30:00,84.75,84.77,84.68,84.7,64600.0,80.4361,80.4551,80.3696,80.3886,64600.0
2015-03-06 14:35:00,84.7,84.71,84.5,84.53,112500.0,80.3886,80.3981,80.1988,80.2273,112500.0
2015-03-06 14:40:00,84.53,84.56,84.4,84.53,123100.0,80.2273,80.2558,80.1039,80.2273,123100.0
2015-03-06 14:45:00,84.53,84.58,84.47,84.51,57600.0,80.2273,80.2747,80.1703,80.2083,57600.0
2015-03-06 14:50:00,84.5,84.51,84.36,84.41,96600.0,80.1988,80.2083,80.0659,80.1134,96600.0
2015-03-06 14:55:00,84.42,84.42,84.07,84.08,219100.0,80.1229,80.1229,79.7907,79.8002,219100.0
2015-03-06 15:00:00,84.08,84.29,84.05,84.24,162700.0,79.8002,79.9995,79.7717,79.952,162700.0
2015-03-06 15:05:00,84.24,84.36,84.23,84.35,73300.0,79.952,80.0659,79.9426,80.0564,73300.0
2015-03-06 15:10:00,84.36,84.38,84.11,84.29,92700.0,80.0659,80.0849,79.8287,79.9995,92700.0
2015-03-06 15:15:00,84.29,84.31,84.18,84.31,78000.0,79.9995,80.0185,79.8951,80.0185,78000.0
2015-03-06 15:20:00,84.31,84.53,84.3,84.53,128600.0,80.0185,80.2273,80.009,80.2273,128600.0
2015-03-06 15:25:00,84.53,84.56,84.48,84.51,135400.0,80.2273,80.2558,80.1798,80.2083,135400.0
2015-03-06 15:30:00,84.52,84.55,84.49,84.5,142700.0,80.2178,80.2463,80.1893,80.1988,142700.0
2015-03-06 15:35:00,84.51,84.52,84.3,84.33,210100.0,80.2083,80.2178,80.009,80.0375,210100.0
2015-03-06 15:40:00,84.34,84.34,84.19,84.22,138200.0,80.047,80.047,79.9046,79.9331,138200.0
2015-03-06 15:45:00,84.19,84.37,84.19,84.36,192100.0,79.9046,80.0754,79.9046,80.0659,192100.0
2015-03-06 15:50:00,84.36,84.46,84.26,84.32,227800.0,80.0659,80.1608,79.971,80.028,227800.0
2015-03-06 15:55:00,84.32,84.51,84.22,84.45,482600.0,80.028,80.2083,79.9331,80.1514,482600.0
2015-03-09 09:30:00,84.35,84.35,83.33,83.39,580500.0,80.0564,80.0564,79.0884,79.1453,580500.0
2015-03-09 09:35:00,83.44,83.91,83.22,83.82,369600.0,79.1928,79.6388,78.984,79.5534,369600.0
2015-03-09 09:40:00,83.88,84.35,83.25,83.31,414900.0,79.6104,80.0564,79.0124,79.0694,414900.0
2015-03-09 09:45:00,83.35,83.52,83.11,83.24,223100.0,79.1073,79.2687,78.8796,79.0029,223100.0
2015-03-09 09:50:00,83.26,83.27,82.82,82.91,528900.0,79.0219,79.0314,78.6043,78.6897,528900.0
2015-03-09 09:55:00,82.91,83.12,82.86,83.08,315500.0,78.6897,78.8891,78.6423,78.8511,315500.0
2015-03-09 10:00:00,83.11,83.25,83.05,83.1,209800.0,78.8796,79.0124,78.8226,78.8701,209800.0
2015-03-09 10:05:00,83.12,83.12,82.88,82.95,205400.0,78.8891,78.8891,78.6613,78.7277,205400.0
2015-03-09 10:10:00,82.95,83.18,82.91,83.09,139100.0,78.7277,78.946,78.6897,78.8606,139100.0
2015-03-09 10:15:00,83.1,83.13,82.98,83.07,138600.0,78.8701,78.8985,78.7562,78.8416,138600.0
2015-03-09 10:20:00,83.06,83.41,83.05,83.15,278100.0,78.8321,79.1643,78.8226,78.9175,278100.0
2015-03-09 10:25:00,83.14,83.27,83.06,83.23,116200.0,78.908,79.0314,78.8321,78.9935,116200.0
2015-03-09 10:30:00,83.22,83.35,83.14,83.33,125900.0,78.984,79.1073,78.908,79.0884,125900.0
2015-03-09 10:35:00,83.33,83.52,83.25,83.5,200600.0,79.0884,79.2687,79.0124,79.2497,200600.0
2015-03-09 10:40:00,83.49,83.73,83.41,83.73,222100.0,79.2402,79.468,79.1643,79.468,222100.0
2015-03-09 10:45:00,83.72,83.86,83.65,83.81,149800.0,79.4585,79.5914,79.3921,79.5439,149800.0
2015-03-09 10:50:00,83.82,83.89,83.59,83.62,129900.0,79.5534,79.6199,79.3351,79.3636,129900.0
2015-03-09 10:55:00,83.62,83.73,83.56,83.6,98800.0,79.3636,79.468,79.3067,79.3446,98800.0
2015-03-09 11:00:00,83.6,83.67,83.36,83.47,143200.0,79.3446,79.4111,79.1168,79.2212,143200.0
2015-03-09 11:05:00,83.47,83.5,83.33,83.4,79700.0,79.2212,79.2497,79.0884,79.1548,79700.0
2015-03-09 11:10:00,83.42,83.48,83.36,83.41,81300.0,79.1738,79.2307,79.1168,79.1643,81300.0
2015-03-09 11:15:00,83.42,83.51,83.36,83.44,86500.0,79.1738,79.2592,79.1168,79.1928,86500.0
2015-03-09 11:20:00,83.46,83.48,83.31,83.4,84200.0,79.2117,79.2307,79.0694,79.1548,84200.0
2015-03-09 11:25:00,83.4,83.44,83.24,83.31,125400.0,79.1548,79.1928,79.0029,79.0694,125400.0
2015-03-09 11:30:00,83.33,83.37,83.07,83.1,141100.0,79.0884,79.1263,78.8416,78.8701,141100.0
2015-03-09 11:35:00,83.11,83.18,82.96,83.1,284400.0,78.8796,78.946,78.7372,78.8701,284400.0
2015-03-09 11:40:00,83.1,83.1,82.99,83.01,165000.0,78.8701,78.8701,78.7657,78.7847,165000.0
2015-03-09 11:45:00,83.01,83.01,82.83,82.84,150700.0,78.7847,78.7847,78.6138,78.6233,150700.0
2015-03-09 11:50:00,82.86,82.93,82.71,82.76,195500.0,78.6423,78.7087,78.4999,78.5474,195500.0
2015-03-09 11:55:00,82.76,82.78,82.52,82.56,307300.0,78.5474,78.5664,78.3196,78.3576,307300.0
2015-03-09 12:00:00,82.56,82.79,82.55,82.61,235400.0,78.3576,78.5759,78.3481,78.405,235400.0
2015-03-09 12:05:00,82.61,82.63,82.25,82.36,355700.0,78.405,78.424,78.0633,78.1677,355700.0
2015-03-09 12:10:00,82.36,82.4,82.12,82.15,237000.0,78.1677,78.2057,77.94,77.9684,237000.0
2015-03-09 12:15:00,82.16,82.18,81.85,81.93,484500.0,77.9779,77.9969,77.6837,77.7596,484500.0
2015-03-09 12:20:00,81.95,82.01,81.86,81.99,299300.0,77.7786,77.8356,77.6932,77.8166,299300.0
2015-03-09 12:25:00,81.99,82.02,81.92,82.0,240200.0,77.8166,77.845,77.7501,77.8261,240200.0
2015-03-09 12:30:00,82.0,82.02,81.7,81.73,275100.0,77.8261,77.845,77.5413,77.5698,275100.0
2015-03-09 12:35:00,81.75,81.88,81.66,81.7,232200.0,77.5888,77.7122,77.5034,77.5413,232200.0
2015-03-09 12:40:00,81.72,81.76,81.51,81.6,289800.0,77.5603,77.5983,77.361,77.4464,289800.0
2015-03-09 12:45:00,81.59,81.81,81.48,81.8,309000.0,77.4369,77.6457,77.3325,77.6362,309000.0
2015-03-09 12:50:00,81.79,82.04,81.77,81.96,218400.0,77.6268,77.864,77.6078,77.7881,218400.0
2015-03-09 12:55:00,81.96,82.07,81.91,82.05,193200.0,77.7881,77.8925,77.7406,77.8735,193200.0
2015-03-09 13:00:00,82.07,82.14,81.92,82.04,161500.0,77.8925,77.9589,77.7501,77.864,161500.0
2015-03-09 13:05:00,82.04,82.2,81.96,82.19,115600.0,77.864,78.0159,77.7881,78.0064,115600.0
2015-03-09 13:10:00,82.2,82.31,82.13,82.25,188100.0,78.0159,78.1203,77.9494,78.0633,188100.0
2015-03-09 13:15:00,82.28,82.31,82.21,82.28,174600.0,78.0918,78.1203,78.0254,78.0918,174600.0
2015-03-09 13:20:00,82.26,82.34,82.22,82.33,150700.0,78.0728,78.1488,78.0349,78.1393,150700.0
2015-03-09 13:25:00,82.33,82.37,82.29,82.36,89800.0,78.1393,78.1772,78.1013,78.1677,89800.0
2015-03-09 13:30:00,82.37,82.47,82.32,82.43,151800.0,78.1772,78.2721,78.1298,78.2342,151800.0
2015-03-09 13:35:00,82.43,82.46,82.22,82.25,100800.0,78.2342,78.2626,78.0349,78.0633,100800.0
2015-03-09 13:40:00,82.26,82.33,82.23,82.29,69400.0,78.0728,78.1393,78.0444,78.1013,69400.0
2015-03-09 13:45:00,82.29,82.36,82.27,82.35,81400.0,78.1013,78.1677,78.0823,78.1582,81400.0
2015-03-09 13:50:00,82.35,82.35,82.25,82.25,75500.0,78.1582,78.1582,78.0633,78.0633,75500.0
2015-03-09 13:55:00,82.26,82.26,81.92,81.95,246000.0,78.0728,78.0728,77.7501,77.7786,246000.0
2015-03-09 14:00:00,81.95,82.1,81.91,82.08,98600.0,77.7786,77.921,77.7406,77.902,98600.0
2015-03-09 14:05:00,82.06,82.17,82.0,82.02,104300.0,77.883,77.9874,77.8261,77.845,104300.0
2015-03-09 14:10:00,82.03,82.11,81.98,82.02,97600.0,77.8545,77.9305,77.8071,77.845,97600.0
2015-03-09 14:15:00,82.01,82.06,81.82,81.83,113500.0,77.8356,77.883,77.6552,77.6647,113500.0
2015-03-09 14:20:00,81.82,81.86,81.64,81.75,242300.0,77.6552,77.6932,77.4844,77.5888,242300.0
2015-03-09 14:25:00,81.74,81.8,81.7,81.8,72400.0,77.5793,77.6362,77.5413,77.6362,72400.0
2015-03-09 14:30:00,81.8,81.81,81.73,81.75,113300.0,77.6362,77.6457,77.5698,77.5888,113300.0
2015-03-09 14:35:00,81.74,81.8,81.7,81.74,74900.0,77.5793,77.6362,77.5413,77.5793,74900.0
2015-03-09 14:40:00,81.73,81.84,81.62,81.75,136000.0,77.5698,77.6742,77.4654,77.5888,136000.0
2015-03-09 14:45:00,81.75,81.94,81.75,81.86,130100.0,77.5888,77.7691,77.5888,77.6932,130100.0
2015-03-09 14:50:00,81.87,81.97,81.79,81.83,106500.0,77.7027,77.7976,77.6268,77.6647,106500.0
2015-03-09 14:55:00,81.84,81.85,81.63,81.68,152400.0,77.6742,77.6837,77.4749,77.5224,152400.0
2015-03-09 15:00:00,81.69,81.7,81.61,81.67,133900.0,77.5318,77.5413,77.4559,77.5129,133900.0
2015-03-09 15:05:00,81.67,81.81,81.64,81.8,264300.0,77.5129,77.6457,77.4844,77.6362,264300.0
2015-03-09 15:10:00,81.8,81.81,81.72,81.8,170000.0,77.6362,77.6457,77.5603,77.6362,170000.0
2015-03-09 15:15:00,81.8,82.09,81.79,82.05,290600.0,77.6362,77.9115,77.6268,77.8735,290600.0
2015-03-09 15:20:00,82.05,82.07,81.88,81.92,219600.0,77.8735,77.8925,77.7122,77.7501,219600.0
2015-03-09 15:25:00,81.92,82.0,81.9,81.97,101000.0,77.7501,77.8261,77.7312,77.7976,101000.0
2015-03-09 15:30:00,81.98,82.06,81.97,82.0,142600.0,77.8071,77.883,77.7976,77.8261,142600.0
2015-03-09 15:35:00,82.0,82.05,81.97,82.03,199700.0,77.8261,77.8735,77.7976,77.8545,199700.0
2015-03-09 15:40:00,82.03,82.16,81.99,82.16,239300.0,77.8545,77.9779,77.8166,77.9779,239300.0
2015-03-09 15:45:00,82.16,82.33,82.13,82.15,330700.0,77.9779,78.1393,77.9494,77.9684,330700.0
2015-03-09 15:50:00,82.15,82.45,82.14,82.42,438400.0,77.9684,78.2532,77.9589,78.2247,438400.0
2015-03-09 15:55:00,82.43,82.54,82.3,82.52,578600.0,78.2342,78.3386,78.1108,78.3196,578600.0
2015-03-10 09:30:00,81.09,81.22,80.65,81.17,793400.0,76.9624,77.0858,76.5448,77.0383,793400.0
2015-03-10 09:35:00,81.17,81.29,81.1,81.25,352300.0,77.0383,77.1522,76.9719,77.1142,352300.0
2015-03-10 09:40:00,81.25,81.25,80.8,80.89,284200.0,77.1142,77.1142,76.6871,76.7726,284200.0
2015-03-10 09:45:00,80.89,81.13,80.84,80.92,304700.0,76.7726,77.0003,76.7251,76.801,304700.0
2015-03-10 09:50:00,80.91,81.22,80.81,81.16,353600.0,76.7915,77.0858,76.6966,77.0288,353600.0
2015-03-10 09:55:00,81.12,81.48,81.06,81.25,357300.0,76.9909,77.3325,76.9339,77.1142,357300.0
2015-03-10 10:00:00,81.25,81.48,81.19,81.47,314200.0,77.1142,77.3325,77.0573,77.323,314200.0
2015-03-10 10:05:00,81.46,81.84,81.34,81.65,335300.0,77.3136,77.6742,77.1997,77.4939,335300.0
2015-03-10 10:10:00,81.65,81.79,81.5,81.52,274300.0,77.4939,77.6268,77.3515,77.3705,274300.0
2015-03-10 10:15:00,81.52,81.58,81.36,81.55,214800.0,77.3705,77.4274,77.2186,77.399,214800.0
2015-03-10 10:20:00,81.56,81.71,81.48,81.57,208700.0,77.4085,77.5508,77.3325,77.418,208700.0
2015-03-10 10:25:00,81.57,81.79,81.5,81.78,166300.0,77.418,77.6268,77.3515,77.6173,166300.0
2015-03-10 10:30:00,81.78,81.81,81.52,81.54,232400.0,77.6173,77.6457,77.3705,77.3895,232400.0
2015-03-10 10:35:00,81.53,81.6,81.37,81.42,245000.0,77.38,77.4464,77.2281,77.2756,245000.0
2015-03-10 10:40:00,81.42,81.46,81.29,81.34,152400.0,77.2756,77.3136,77.1522,77.1997,152400.0
2015-03-10 10:45:00,81.35,81.5,81.31,81.36,156800.0,77.2092,77.3515,77.1712,77.2186,156800.0
2015-03-10 10:50:00,81.37,81.65,81.35,81.61,130100.0,77.2281,77.4939,77.2092,77.4559,130100.0
2015-03-10 10:55:00,81.62,81.66,81.52,81.57,92800.0,77.4654,77.5034,77.3705,77.418,92800.0
2015-03-10 11:00:00,81.55,81.78,81.46,81.77,182000.0,77.399,77.6173,77.3136,77.6078,182000.0
2015-03-10 11:05:00,81.77,81.82,81.76,81.79,282500.0,77.6078,77.6552,77.5983,77.6268,282500.0
2015-03-10 11:10:00,81.8,82.24,81.75,82.24,370900.0,77.6362,78.0538,77.5888,78.0538,370900.0
2015-03-10 11:15:00,82.24,82.4,82.11,82.22,208400.0,78.0538,78.2057,77.9305,78.0349,208400.0
2015-03-10 11:20:00,82.2,82.49,82.2,82.38,208300.0,78.0159,78.2911,78.0159,78.1867,208300.0
2015-03-10 11:25:00,82.39,82.66,82.38,82.57,220400.0,78.1962,78.4525,78.1867,78.3671,220400.0
2015-03-10 11:30:00,82.58,82.59,82.34,82.45,140100.0,78.3765,78.386,78.1488,78.2532,140100.0
2015-03-10 11:35:00,82.44,82.45,82.22,82.3,136200.0,78.2437,78.2532,78.0349,78.1108,136200.0
2015-03-10 11:40:00,82.3,82.37,82.03,82.03,97700.0,78.1108,78.1772,77.8545,77.8545,97700.0
2015-03-10 11:45:00,82.04,82.19,82.0,82.08,126900.0,77.864,78.0064,77.8261,77.902,126900.0
2015-03-10 11:50:00,82.07,82.32,82.06,82.13,119000.0,77.8925,78.1298,77.883,77.9494,119000.0
2015-03-10 11:55:00,82.13,82.48,82.1,82.27,117700.0,77.9494,78.2816,77.921,78.0823,117700.0
2015-03-10 12:00:00,82.27,82.34,82.12,82.23,80600.0,78.0823,78.1488,77.94,78.0444,80600.0
2015-03-10 12:05:00,82.2,82.27,82.1,82.27,85500.0,78.0159,78.0823,77.921,78.0823,85500.0
2015-03-10 12:10:00,82.28,82.31,82.22,82.25,42900.0,78.0918,78.1203,78.0349,78.0633,42900.0
2015-03-10 12:15:00,82.25,82.33,82.24,82.29,53100.0,78.0633,78.1393,78.0538,78.1013,53100.0
2015-03-10 12:20:00,82.29,82.32,82.24,82.24,48700.0,78.1013,78.1298,78.0538,78.0538,48700.0
2015-03-10 12:25:00,82.24,82.32,82.2,82.23,121300.0,78.0538,78.1298,78.0159,78.0444,121300.0
2015-03-10 12:30:00,82.23,82.69,82.19,82.66,207100.0,78.0444,78.4809,78.0064,78.4525,207100.0
2015-03-10 12:35:00,82.66,83.1,82.62,82.94,329500.0,78.4525,78.8701,78.4145,78.7182,329500.0
2015-03-10 12:40:00,82.95,83.15,82.91,83.0,200300.0,78.7277,78.9175,78.6897,78.7752,200300.0
2015-03-10 12:45:00,83.0,83.02,82.71,82.86,173000.0,78.7752,78.7941,78.4999,78.6423,173000.0
2015-03-10 12:50:00,82.84,82.85,82.62,82.72,139700.0,78.6233,78.6328,78.4145,78.5094,139700.0
2015-03-10 12:55:00,82.7,82.8,82.61,82.61,104500.0,78.4904,78.5853,78.405,78.405,104500.0
2015-03-10 13:00:00,82.63,82.75,82.5,82.57,97600.0,78.424,78.5379,78.3006,78.3671,97600.0
2015-03-10 13:05:00,82.57,82.59,82.45,82.5,100000.0,78.3671,78.386,78.2532,78.3006,100000.0
2015-03-10 13:10:00,82.49,82.51,82.35,82.41,130300.0,78.2911,78.3101,78.1582,78.2152,130300.0
2015-03-10 13:15:00,82.41,82.44,82.31,82.39,60700.0,78.2152,78.2437,78.1203,78.1962,60700.0
2015-03-10 13:20:00,82.42,82.7,82.42,82.63,88100.0,78.2247,78.4904,78.2247,78.424,88100.0
2015-03-10 13:25:00,82.63,82.72,82.61,82.66,93400.0,78.424,78.5094,78.405,78.4525,93400.0
2015-03-10 13:30:00,82.66,82.79,82.62,82.7,79700.0,78.4525,78.5759,78.4145,78.4904,79700.0
2015-03-10 13:35:00,82.71,82.72,82.61,82.63,68700.0,78.4999,78.5094,78.405,78.424,68700.0
2015-03-10 13:40:00,82.63,82.78,82.54,82.76,74300.0,78.424,78.5664,78.3386,78.5474,74300.0
2015-03-10 13:45:00,82.76,82.84,82.74,82.77,93300.0,78.5474,78.6233,78.5284,78.5569,93300.0
2015-03-10 13:50:00,82.77,82.96,82.74,82.94,103700.0,78.5569,78.7372,78.5284,78.7182,103700.0
2015-03-10 13:55:00,82.94,82.97,82.75,82.81,61100.0,78.7182,78.7467,78.5379,78.5948,61100.0
2015-03-10 14:00:00,82.8,82.95,82.75,82.9,51900.0,78.5853,78.7277,78.5379,78.6803,51900.0
2015-03-10 14:05:00,82.91,83.09,82.9,83.07,106500.0,78.6897,78.8606,78.6803,78.8416,106500.0
2015-03-10 14:10:00,83.07,83.1,82.84,83.01,129700.0,78.8416,78.8701,78.6233,78.7847,129700.0
2015-03-10 14:15:00,83.01,83.11,82.81,82.81,101300.0,78.7847,78.8796,78.5948,78.5948,101300.0
2015-03-10 14:20:00,82.8,82.9,82.75,82.76,121100.0,78.5853,78.6803,78.5379,78.5474,121100.0
2015-03-10 14:25:00,82.77,82.87,82.74,82.79,96000.0,78.5569,78.6518,78.5284,78.5759,96000.0
2015-03-10 14:30:00,82.78,82.89,82.75,82.76,50400.0,78.5664,78.6708,78.5379,78.5474,50400.0
2015-03-10 14:35:00,82.77,82.87,82.66,82.7,70900.0,78.5569,78.6518,78.4525,78.4904,70900.0
2015-03-10 14:40:00,82.7,82.76,82.63,82.71,67900.0,78.4904,78.5474,78.424,78.4999,67900.0
2015-03-10 14:45:00,82.71,82.82,82.63,82.67,69300.0,78.4999,78.6043,78.424,78.462,69300.0
2015-03-10 14:50:00,82.66,82.7,82.63,82.68,44200.0,78.4525,78.4904,78.424,78.4715,44200.0
2015-03-10 14:55:00,82.67,82.7,82.62,82.67,52400.0,78.462,78.4904,78.4145,78.462,52400.0
2015-03-10 15:00:00,82.68,82.8,82.67,82.79,66900.0,78.4715,78.5853,78.462,78.5759,66900.0
2015-03-10 15:05:00,82.8,82.81,82.67,82.74,114000.0,78.5853,78.5948,78.462,78.5284,114000.0
2015-03-10 15:10:00,82.75,82.79,82.7,82.76,66200.0,78.5379,78.5759,78.4904,78.5474,66200.0
2015-03-10 15:15:00,82.75,82.77,82.66,82.7,68000.0,78.5379,78.5569,78.4525,78.4904,68000.0
2015-03-10 15:20:00,82.7,82.8,82.69,82.79,74100.0,78.4904,78.5853,78.4809,78.5759,74100.0
2015-03-10 15:25:00,82.78,82.8,82.68,82.72,136700.0,78.5664,78.5853,78.4715,78.5094,136700.0
2015-03-10 15:30:00,82.71,82.72,82.6,82.63,179000.0,78.4999,78.5094,78.3955,78.424,179000.0
2015-03-10 15:35:00,82.63,82.75,82.58,82.71,178500.0,78.424,78.5379,78.3765,78.4999,178500.0
2015-03-10 15:40:00,82.7,82.88,82.68,82.78,183300.0,78.4904,78.6613,78.4715,78.5664,183300.0
2015-03-10 15:45:00,82.8,82.86,82.73,82.85,181300.0,78.5853,78.6423,78.5189,78.6328,181300.0
2015-03-10 15:50:00,82.85,82.92,82.79,82.9,247700.0,78.6328,78.6992,78.5759,78.6803,247700.0
2015-03-10 15:55:00,82.9,83.0,82.85,82.95,433700.0,78.6803,78.7752,78.6328,78.7277,433700.0
2015-03-11 09:30:00,83.0,83.38,82.73,82.76,515700.0,78.7752,79.1358,78.5189,78.5474,515700.0
2015-03-11 09:35:00,82.77,82.85,81.62,81.63,664900.0,78.5569,78.6328,77.4654,77.4749,664900.0
2015-03-11 09:40:00,81.64,81.92,81.33,81.64,733100.0,77.4844,77.7501,77.1902,77.4844,733100.0
2015-03-11 09:45:00,81.64,82.17,81.62,82.16,390300.0,77.4844,77.9874,77.4654,77.9779,390300.0
2015-03-11 09:50:00,82.16,82.25,81.92,82.08,262900.0,77.9779,78.0633,77.7501,77.902,262900.0
2015-03-11 09:55:00,82.1,82.37,82.06,82.23,213200.0,77.921,78.1772,77.883,78.0444,213200.0
2015-03-11 10:00:00,82.23,82.33,82.18,82.31,199700.0,78.0444,78.1393,77.9969,78.1203,199700.0
2015-03-11 10:05:00,82.31,82.35,81.84,81.88,273500.0,78.1203,78.1582,77.6742,77.7122,273500.0
2015-03-11 10:10:00,81.89,82.12,81.86,82.0,274600.0,77.7217,77.94,77.6932,77.8261,274600.0
2015-03-11 10:15:00,81.99,82.01,81.77,81.87,146600.0,77.8166,77.8356,77.6078,77.7027,146600.0
2015-03-11 10:20:00,81.87,81.89,81.75,81.88,135700.0,77.7027,77.7217,77.5888,77.7122,135700.0
2015-03-11 10:25:00,81.87,81.88,81.66,81.77,133700.0,77.7027,77.7122,77.5034,77.6078,133700.0
2015-03-11 10:30:00,81.75,81.95,81.72,81.74,116400.0,77.5888,77.7786,77.5603,77.5793,116400.0
2015-03-11 10:35:00,81.75,81.78,81.47,81.48,207800.0,77.5888,77.6173,77.323,77.3325,207800.0
2015-03-11 10:40:00,81.48,81.55,81.43,81.45,124300.0,77.3325,77.399,77.2851,77.3041,124300.0
2015-03-11 10:45:00,81.44,81.49,81.24,81.24,267700.0,77.2946,77.342,77.1047,77.1047,267700.0
2015-03-11 10:50:00,81.25,81.5,81.21,81.47,188100.0,77.1142,77.3515,77.0763,77.323,188100.0
2015-03-11 10:55:00,81.46,81.57,81.39,81.44,164700.0,77.3136,77.418,77.2471,77.2946,164700.0
2015-03-11 11:00:00,81.44,81.62,81.37,81.6,159500.0,77.2946,77.4654,77.2281,77.4464,159500.0
2015-03-11 11:05:00,81.6,81.62,81.21,81.23,170800.0,77.4464,77.4654,77.0763,77.0953,170800.0
2015-03-11 11:10:00,81.24,81.46,81.19,81.4,177200.0,77.1047,77.3136,77.0573,77.2566,177200.0
2015-03-11 11:15:00,81.39,81.5,81.33,81.33,104000.0,77.2471,77.3515,77.1902,77.1902,104000.0
2015-03-11 11:20:00,81.33,81.56,81.33,81.51,146900.0,77.1902,77.4085,77.1902,77.361,146900.0
2015-03-11 11:25:00,81.52,81.88,81.5,81.81,165400.0,77.3705,77.7122,77.3515,77.6457,165400.0
2015-03-11 11:30:00,81.82,81.89,81.73,81.77,110800.0,77.6552,77.7217,77.5698,77.6078,110800.0
2015-03-11 11:35:00,81.78,81.88,81.74,81.82,129800.0,77.6173,77.7122,77.5793,77.6552,129800.0
2015-03-11 11:40:00,81.82,81.98,81.81,81.84,104800.0,77.6552,77.8071,77.6457,77.6742,104800.0
2015-03-11 11:45:00,81.85,81.99,81.85,81.97,75800.0,77.6837,77.8166,77.6837,77.7976,75800.0
2015-03-11 11:50:00,81.97,82.07,81.87,82.01,108200.0,77.7976,77.8925,77.7027,77.8356,108200.0
2015-03-11 11:55:00,82.0,82.03,81.87,81.98,52000.0,77.8261,77.8545,77.7027,77.8071,52000.0
2015-03-11 12:00:00,82.0,82.15,81.97,82.11,84000.0,77.8261,77.9684,77.7976,77.9305,84000.0
2015-03-11 12:05:00,82.12,82.18,81.89,82.0,98700.0,77.94,77.9969,77.7217,77.8261,98700.0
2015-03-11 12:10:00,81.99,82.19,81.99,82.11,85700.0,77.8166,78.0064,77.8166,77.9305,85700.0
2015-03-11 12:15:00,82.13,82.33,82.09,82.22,113800.0,77.9494,78.1393,77.9115,78.0349,113800.0
2015-03-11 12:20:00,82.24,82.25,82.12,82.2,68600.0,78.0538,78.0633,77.94,78.0159,68600.0
2015-03-11 12:25:00,82.2,82.27,82.13,82.18,56700.0,78.0159,78.0823,77.9494,77.9969,56700.0
2015-03-11 12:30:00,82.18,82.19,81.97,82.0,92600.0,77.9969,78.0064,77.7976,77.8261,92600.0
2015-03-11 12:35:00,82.0,82.0,81.87,81.98,55500.0,77.8261,77.8261,77.7027,77.8071,55500.0
2015-03-11 12:40:00,81.99,81.99,81.92,81.93,37900.0,77.8166,77.8166,77.7501,77.7596,37900.0
2015-03-11 12:45:00,81.94,81.96,81.77,81.92,85500.0,77.7691,77.7881,77.6078,77.7501,85500.0
2015-03-11 12:50:00,81.95,82.12,81.95,82.01,75300.0,77.7786,77.94,77.7786,77.8356,75300.0
2015-03-11 12:55:00,82.01,82.05,81.95,81.96,28800.0,77.8356,77.8735,77.7786,77.7881,28800.0
2015-03-11 13:00:00,81.95,82.02,81.91,81.95,32300.0,77.7786,77.845,77.7406,77.7786,32300.0
2015-03-11 13:05:00,81.95,81.97,81.88,81.93,36000.0,77.7786,77.7976,77.7122,77.7596,36000.0
2015-03-11 13:10:00,81.94,81.94,81.81,81.81,51600.0,77.7691,77.7691,77.6457,77.6457,51600.0
2015-03-11 13:15:00,81.81,81.85,81.72,81.73,75400.0,77.6457,77.6837,77.5603,77.5698,75400.0
2015-03-11 13:20:00,81.74,81.75,81.72,81.75,51000.0,77.5793,77.5888,77.5603,77.5888,51000.0
2015-03-11 13:25:00,81.74,81.8,81.65,81.65,183400.0,77.5793,77.6362,77.4939,77.4939,183400.0
2015-03-11 13:30:00,81.65,81.69,81.51,81.53,84800.0,77.4939,77.5318,77.361,77.38,84800.0
2015-03-11 13:35:00,81.52,81.62,81.48,81.57,90200.0,77.3705,77.4654,77.3325,77.418,90200.0
2015-03-11 13:40:00,81.58,81.64,81.53,81.55,107100.0,77.4274,77.4844,77.38,77.399,107100.0
2015-03-11 13:45:00,81.57,81.68,81.5,81.59,117100.0,77.418,77.5224,77.3515,77.4369,117100.0
2015-03-11 13:50:00,81.59,81.71,81.57,81.64,95200.0,77.4369,77.5508,77.418,77.4844,95200.0
2015-03-11 13:55:00,81.65,81.67,81.6,81.67,47700.0,77.4939,77.5129,77.4464,77.5129,47700.0
2015-03-11 14:00:00,81.68,81.68,81.58,81.62,52600.0,77.5224,77.5224,77.4274,77.4654,52600.0
2015-03-11 14:05:00,81.63,81.76,81.62,81.75,52700.0,77.4749,77.5983,77.4654,77.5888,52700.0
2015-03-11 14:10:00,81.76,81.78,81.68,81.73,44100.0,77.5983,77.6173,77.5224,77.5698,44100.0
2015-03-11 14:15:00,81.73,81.91,81.69,81.86,70600.0,77.5698,77.7406,77.5318,77.6932,70600.0
2015-03-11 14:20:00,81.87,81.93,81.81,81.81,49300.0,77.7027,77.7596,77.6457,77.6457,49300.0
2015-03-11 14:25:00,81.8,81.88,81.75,81.76,49200.0,77.6362,77.7122,77.5888,77.5983,49200.0
2015-03-11 14:30:00,81.75,81.81,81.74,81.79,55600.0,77.5888,77.6457,77.5793,77.6268,55600.0
2015-03-11 14:35:00,81.8,81.84,81.76,81.78,63500.0,77.6362,77.6742,77.5983,77.6173,63500.0
2015-03-11 14:40:00,81.78,81.79,81.63,81.65,122800.0,77.6173,77.6268,77.4749,77.4939,122800.0
2015-03-11 14:45:00,81.65,81.8,81.64,81.67,69600.0,77.4939,77.6362,77.4844,77.5129,69600.0
2015-03-11 14:50:00,81.67,81.7,81.59,81.61,83000.0,77.5129,77.5413,77.4369,77.4559,83000.0
2015-03-11 14:55:00,81.6,81.71,81.59,81.67,52100.0,77.4464,77.5508,77.4369,77.5129,52100.0
2015-03-11 15:00:00,81.65,81.67,81.63,81.65,94200.0,77.4939,77.5129,77.4749,77.4939,94200.0
2015-03-11 15:05:00,81.65,81.76,81.62,81.62,88800.0,77.4939,77.5983,77.4654,77.4654,88800.0
2015-03-11 15:10:00,81.64,81.68,81.53,81.53,98400.0,77.4844,77.5224,77.38,77.38,98400.0
2015-03-11 15:15:00,81.54,81.63,81.53,81.63,102300.0,77.3895,77.4749,77.38,77.4749,102300.0
2015-03-11 15:20:00,81.63,81.64,81.5,81.51,133400.0,77.4749,77.4844,77.3515,77.361,133400.0
2015-03-11 15:25:00,81.51,81.62,81.51,81.58,118200.0,77.361,77.4654,77.361,77.4274,118200.0
2015-03-11 15:30:00,81.57,81.57,81.43,81.48,154800.0,77.418,77.418,77.2851,77.3325,154800.0
2015-03-11 15:35:00,81.48,81.51,81.43,81.5,167800.0,77.3325,77.361,77.2851,77.3515,167800.0
2015-03-11 15:40:00,81.51,81.53,81.46,81.48,223300.0,77.361,77.38,77.3136,77.3325,223300.0
2015-03-11 15:45:00,81.48,81.65,81.46,81.61,288200.0,77.3325,77.4939,77.3136,77.4559,288200.0
2015-03-11 15:50:00,81.6,81.84,81.55,81.81,370800.0,77.4464,77.6742,77.399,77.6457,370800.0
2015-03-11 15:55:00,81.82,82.03,81.77,82.0,651500.0,77.6552,77.8545,77.6078,77.8261,651500.0
2015-03-12 09:30:00,82.1,82.46,82.0,82.42,284400.0,77.921,78.2626,77.8261,78.2247,284400.0
2015-03-12 09:35:00,82.43,82.8,82.35,82.52,213800.0,78.2342,78.5853,78.1582,78.3196,213800.0
2015-03-12 09:40:00,82.53,82.57,82.25,82.31,233400.0,78.3291,78.3671,78.0633,78.1203,233400.0
2015-03-12 09:45:00,82.31,82.46,82.16,82.45,152900.0,78.1203,78.2626,77.9779,78.2532,152900.0
2015-03-12 09:50:00,82.45,82.7,82.43,82.67,268900.0,78.2532,78.4904,78.2342,78.462,268900.0
2015-03-12 09:55:00,82.68,82.84,82.34,82.4,339500.0,78.4715,78.6233,78.1488,78.2057,339500.0
2015-03-12 10:00:00,82.38,82.65,82.34,82.63,148800.0,78.1867,78.443,78.1488,78.424,148800.0
2015-03-12 10:05:00,82.62,82.82,82.62,82.79,163200.0,78.4145,78.6043,78.4145,78.5759,163200.0
2015-03-12 10:10:00,82.79,82.8,82.67,82.74,137100.0,78.5759,78.5853,78.462,78.5284,137100.0
2015-03-12 10:15:00,82.74,82.78,82.6,82.7,83500.0,78.5284,78.5664,78.3955,78.4904,83500.0
2015-03-12 10:20:00,82.7,82.7,82.51,82.54,121300.0,78.4904,78.4904,78.3101,78.3386,121300.0
2015-03-12 10:25:00,82.54,82.74,82.52,82.65,126300.0,78.3386,78.5284,78.3196,78.443,126300.0
2015-03-12 10:30:00,82.66,82.7,82.6,82.66,50800.0,78.4525,78.4904,78.3955,78.4525,50800.0
2015-03-12 10:35:00,82.66,82.68,82.5,82.6,105000.0,78.4525,78.4715,78.3006,78.3955,105000.0
2015-03-12 10:40:00,82.59,82.68,82.53,82.67,77700.0,78.386,78.4715,78.3291,78.462,77700.0
2015-03-12 10:45:00,82.67,82.68,82.6,82.66,63200.0,78.462,78.4715,78.3955,78.4525,63200.0
2015-03-12 10:50:00,82.66,82.68,82.52,82.57,89600.0,78.4525,78.4715,78.3196,78.3671,89600.0
2015-03-12 10:55:00,82.57,82.63,82.54,82.56,67500.0,78.3671,78.424,78.3386,78.3576,67500.0
2015-03-12 11:00:00,82.55,82.6,82.4,82.57,99600.0,78.3481,78.3955,78.2057,78.3671,99600.0
2015-03-12 11:05:00,82.58,82.65,82.5,82.52,91900.0,78.3765,78.443,78.3006,78.3196,91900.0
2015-03-12 11:10:00,82.51,82.63,82.5,82.58,66100.0,78.3101,78.424,78.3006,78.3765,66100.0
2015-03-12 11:15:00,82.58,82.68,82.57,82.64,129500.0,78.3765,78.4715,78.3671,78.4335,129500.0
2015-03-12 11:20:00,82.63,82.68,82.58,82.66,116200.0,78.424,78.4715,78.3765,78.4525,116200.0
2015-03-12 11:25:00,82.66,82.8,82.66,82.75,113900.0,78.4525,78.5853,78.4525,78.5379,113900.0
2015-03-12 11:30:00,82.75,82.82,82.7,82.82,79700.0,78.5379,78.6043,78.4904,78.6043,79700.0
2015-03-12 11:35:00,82.81,82.9,82.75,82.78,128000.0,78.5948,78.6803,78.5379,78.5664,128000.0
2015-03-12 11:40:00,82.79,82.85,82.71,82.84,51300.0,78.5759,78.6328,78.4999,78.6233,51300.0
2015-03-12 11:45:00,82.84,82.87,82.77,82.82,38000.0,78.6233,78.6518,78.5569,78.6043,38000.0
2015-03-12 11:50:00,82.81,82.84,82.75,82.76,49500.0,78.5948,78.6233,78.5379,78.5474,49500.0
2015-03-12 11:55:00,82.75,82.76,82.53,82.54,93900.0,78.5379,78.5474,78.3291,78.3386,93900.0
2015-03-12 12:00:00,82.55,82.62,82.5,82.59,72300.0,78.3481,78.4145,78.3006,78.386,72300.0
2015-03-12 12:05:00,82.61,82.62,82.51,82.53,60700.0,78.405,78.4145,78.3101,78.3291,60700.0
2015-03-12 12:10:00,82.53,82.55,82.27,82.32,113800.0,78.3291,78.3481,78.0823,78.1298,113800.0
2015-03-12 12:15:00,82.32,82.42,82.17,82.19,124400.0,78.1298,78.2247,77.9874,78.0064,124400.0
2015-03-12 12:20:00,82.19,82.19,81.85,82.0,220100.0,78.0064,78.0064,77.6837,77.8261,220100.0
2015-03-12 12:25:00,82.0,82.06,81.87,81.98,203100.0,77.8261,77.883,77.7027,77.8071,203100.0
2015-03-12 12:30:00,81.98,81.99,81.84,81.87,84400.0,77.8071,77.8166,77.6742,77.7027,84400.0
2015-03-12 12:35:00,81.86,81.94,81.74,81.92,205700.0,77.6932,77.7691,77.5793,77.7501,205700.0
2015-03-12 12:40:00,81.92,81.96,81.8,81.94,102900.0,77.7501,77.7881,77.6362,77.7691,102900.0
2015-03-12 12:45:00,81.95,82.08,81.93,82.07,93200.0,77.7786,77.902,77.7596,77.8925,93200.0
2015-03-12 12:50:00,82.06,82.08,82.02,82.05,72000.0,77.883,77.902,77.845,77.8735,72000.0
2015-03-12 12:55:00,82.05,82.06,82.0,82.04,52800.0,77.8735,77.883,77.8261,77.864,52800.0
2015-03-12 13:00:00,82.04,82.04,81.89,81.97,121600.0,77.864,77.864,77.7217,77.7976,121600.0
2015-03-12 13:05:00,81.98,82.02,81.96,82.0,57400.0,77.8071,77.845,77.7881,77.8261,57400.0
2015-03-12 13:10:00,82.0,82.01,81.85,81.86,57400.0,77.8261,77.8356,77.6837,77.6932,57400.0
2015-03-12 13:15:00,81.88,81.94,81.85,81.86,64500.0,77.7122,77.7691,77.6837,77.6932,64500.0
2015-03-12 13:20:00,81.85,81.86,81.79,81.82,75100.0,77.6837,77.6932,77.6268,77.6552,75100.0
2015-03-12 13:25:00,81.82,81.92,81.82,81.88,97400.0,77.6552,77.7501,77.6552,77.7122,97400.0
2015-03-12 13:30:00,81.87,81.87,81.75,81.84,77000.0,77.7027,77.7027,77.5888,77.6742,77000.0
2015-03-12 13:35:00,81.83,81.87,81.82,81.82,33900.0,77.6647,77.7027,77.6552,77.6552,33900.0
2015-03-12 13:40:00,81.82,81.86,81.75,81.85,44300.0,77.6552,77.6932,77.5888,77.6837,44300.0
2015-03-12 13:45:00,81.84,81.96,81.82,81.95,74600.0,77.6742,77.7881,77.6552,77.7786,74600.0
2015-03-12 13:50:00,81.95,81.98,81.94,81.97,41800.0,77.7786,77.8071,77.7691,77.7976,41800.0
2015-03-12 13:55:00,81.97,82.03,81.95,81.98,64000.0,77.7976,77.8545,77.7786,77.8071,64000.0
2015-03-12 14:00:00,81.98,81.99,81.81,81.83,61900.0,77.8071,77.8166,77.6457,77.6647,61900.0
2015-03-12 14:05:00,81.82,81.89,81.81,81.89,54600.0,77.6552,77.7217,77.6457,77.7217,54600.0
2015-03-12 14:10:00,81.89,81.93,81.82,81.82,52800.0,77.7217,77.7596,77.6552,77.6552,52800.0
2015-03-12 14:15:00,81.83,81.84,81.76,81.79,87100.0,77.6647,77.6742,77.5983,77.6268,87100.0
2015-03-12 14:20:00,81.8,81.81,81.72,81.74,105700.0,77.6362,77.6457,77.5603,77.5793,105700.0
2015-03-12 14:25:00,81.74,81.82,81.63,81.81,104300.0,77.5793,77.6552,77.4749,77.6457,104300.0
2015-03-12 14:30:00,81.81,81.84,81.72,81.73,54000.0,77.6457,77.6742,77.5603,77.5698,54000.0
2015-03-12 14:35:00,81.74,81.75,81.56,81.56,94900.0,77.5793,77.5888,77.4085,77.4085,94900.0
2015-03-12 14:40:00,81.56,81.66,81.53,81.66,92200.0,77.4085,77.5034,77.38,77.5034,92200.0
2015-03-12 14:45:00,81.66,81.71,81.63,81.66,53700.0,77.5034,77.5508,77.4749,77.5034,53700.0
2015-03-12 14:50:00,81.66,81.74,81.65,81.71,56400.0,77.5034,77.5793,77.4939,77.5508,56400.0
2015-03-12 14:55:00,81.72,81.79,81.71,81.76,87100.0,77.5603,77.6268,77.5508,77.5983,87100.0
2015-03-12 15:00:00,81.76,81.91,81.75,81.88,107000.0,77.5983,77.7406,77.5888,77.7122,107000.0
2015-03-12 15:05:00,81.88,81.93,81.78,81.88,102300.0,77.7122,77.7596,77.6173,77.7122,102300.0
2015-03-12 15:10:00,81.88,81.88,81.8,81.8,50000.0,77.7122,77.7122,77.6362,77.6362,50000.0
2015-03-12 15:15:00,81.81,81.81,81.68,81.69,92500.0,77.6457,77.6457,77.5224,77.5318,92500.0
2015-03-12 15:20:00,81.69,81.7,81.65,81.67,71500.0,77.5318,77.5413,77.4939,77.5129,71500.0
2015-03-12 15:25:00,81.68,81.74,81.64,81.7,64300.0,77.5224,77.5793,77.4844,77.5413,64300.0
2015-03-12 15:30:00,81.69,81.8,81.68,81.77,88500.0,77.5318,77.6362,77.5224,77.6078,88500.0
2015-03-12 15:35:00,81.76,81.87,81.76,81.8,123900.0,77.5983,77.7027,77.5983,77.6362,123900.0
2015-03-12 15:40:00,81.8,81.83,81.72,81.81,137000.0,77.6362,77.6647,77.5603,77.6457,137000.0
2015-03-12 15:45:00,81.84,81.87,81.73,81.76,127000.0,77.6742,77.7027,77.5698,77.5983,127000.0
2015-03-12 15:50:00,81.76,81.8,81.74,81.75,223600.0,77.5983,77.6362,77.5793,77.5888,223600.0
2015-03-12 15:55:00,81.75,82.12,81.7,81.95,705900.0,77.5888,77.94,77.5413,77.7786,705900.0
2015-03-13 09:30:00,81.8,81.84,81.21,81.25,303600.0,77.6362,77.6742,77.0763,77.1142,303600.0
2015-03-13 09:35:00,81.26,81.46,80.82,81.03,498700.0,77.1237,77.3136,76.7061,76.9054,498700.0
2015-03-13 09:40:00,81.03,81.32,81.01,81.26,248500.0,76.9054,77.1807,76.8865,77.1237,248500.0
2015-03-13 09:45:00,81.25,81.62,81.22,81.34,209200.0,77.1142,77.4654,77.0858,77.1997,209200.0
2015-03-13 09:50:00,81.34,81.34,81.04,81.1,279500.0,77.1997,77.1997,76.9149,76.9719,279500.0
2015-03-13 09:55:00,81.12,81.21,81.07,81.15,187500.0,76.9909,77.0763,76.9434,77.0193,187500.0
2015-03-13 10:00:00,81.14,81.15,80.84,80.89,367500.0,77.0098,77.0193,76.7251,76.7726,367500.0
2015-03-13 10:05:00,80.89,81.0,80.84,80.94,209900.0,76.7726,76.877,76.7251,76.82,209900.0
2015-03-13 10:10:00,80.96,80.98,80.91,80.94,153500.0,76.839,76.858,76.7915,76.82,153500.0
2015-03-13 10:15:00,80.95,80.97,80.77,80.9,297100.0,76.8295,76.8485,76.6587,76.7821,297100.0
2015-03-13 10:20:00,80.89,81.11,80.88,80.95,229300.0,76.7726,76.9814,76.7631,76.8295,229300.0
2015-03-13 10:25:00,80.95,81.07,80.85,80.88,216400.0,76.8295,76.9434,76.7346,76.7631,216400.0
2015-03-13 10:30:00,80.88,80.93,80.86,80.92,105100.0,76.7631,76.8105,76.7441,76.801,105100.0
2015-03-13 10:35:00,80.92,81.05,80.9,81.05,149000.0,76.801,76.9244,76.7821,76.9244,149000.0
2015-03-13 10:40:00,81.04,81.11,80.97,81.01,161600.0,76.9149,76.9814,76.8485,76.8865,161600.0
2015-03-13 10:45:00,81.01,81.03,80.88,80.99,142700.0,76.8865,76.9054,76.7631,76.8675,142700.0
2015-03-13 10:50:00,80.98,81.01,80.91,80.93,128200.0,76.858,76.8865,76.7915,76.8105,128200.0
2015-03-13 10:55:00,80.93,81.0,80.92,80.92,80900.0,76.8105,76.877,76.801,76.801,80900.0
2015-03-13 11:00:00,80.92,81.02,80.88,81.01,162700.0,76.801,76.8959,76.7631,76.8865,162700.0
2015-03-13 11:05:00,81.01,81.14,80.99,81.12,176800.0,76.8865,77.0098,76.8675,76.9909,176800.0
2015-03-13 11:10:00,81.12,81.28,81.07,81.25,230000.0,76.9909,77.1427,76.9434,77.1142,230000.0
2015-03-13 11:15:00,81.25,81.31,81.06,81.08,127500.0,77.1142,77.1712,76.9339,76.9529,127500.0
2015-03-13 11:20:00,81.08,81.23,81.04,81.15,99700.0,76.9529,77.0953,76.9149,77.0193,99700.0
2015-03-13 11:25:00,81.15,81.2,81.07,81.11,89200.0,77.0193,77.0668,76.9434,76.9814,89200.0
2015-03-13 11:30:00,81.11,81.12,80.98,81.0,101100.0,76.9814,76.9909,76.858,76.877,101100.0
2015-03-13 11:35:00,81.0,81.25,81.0,81.24,83400.0,76.877,77.1142,76.877,77.1047,83400.0
2015-03-13 11:40:00,81.23,81.34,81.2,81.34,131900.0,77.0953,77.1997,77.0668,77.1997,131900.0
2015-03-13 11:45:00,81.33,81.34,81.21,81.23,105400.0,77.1902,77.1997,77.0763,77.0953,105400.0
2015-03-13 11:50:00,81.23,81.23,81.09,81.13,94900.0,77.0953,77.0953,76.9624,77.0003,94900.0
2015-03-13 11:55:00,81.11,81.13,81.04,81.04,86200.0,76.9814,77.0003,76.9149,76.9149,86200.0
2015-03-13 12:00:00,81.04,81.04,80.96,80.99,116500.0,76.9149,76.9149,76.839,76.8675,116500.0
2015-03-13 12:05:00,81.0,81.0,80.92,80.99,86300.0,76.877,76.877,76.801,76.8675,86300.0
2015-03-13 12:10:00,80.99,80.99,80.88,80.94,110400.0,76.8675,76.8675,76.7631,76.82,110400.0
2015-03-13 12:15:00,80.94,80.96,80.88,80.89,92400.0,76.82,76.839,76.7631,76.7726,92400.0
2015-03-13 12:20:00,80.9,81.0,80.89,80.94,90200.0,76.7821,76.877,76.7726,76.82,90200.0
2015-03-13 12:25:00,80.95,80.95,80.81,80.86,109300.0,76.8295,76.8295,76.6966,76.7441,109300.0
2015-03-13 12:30:00,80.87,80.97,80.85,80.92,67800.0,76.7536,76.8485,76.7346,76.801,67800.0
2015-03-13 12:35:00,80.92,81.08,80.92,80.97,100900.0,76.801,76.9529,76.801,76.8485,100900.0
2015-03-13 12:40:00,80.96,81.04,80.96,81.03,48700.0,76.839,76.9149,76.839,76.9054,48700.0
2015-03-13 12:45:00,81.02,81.04,80.92,80.97,49100.0,76.8959,76.9149,76.801,76.8485,49100.0
2015-03-13 12:50:00,80.98,81.0,80.92,80.99,33800.0,76.858,76.877,76.801,76.8675,33800.0
2015-03-13 12:55:00,80.99,81.0,80.9,80.92,76900.0,76.8675,76.877,76.7821,76.801,76900.0
2015-03-13 13:00:00,80.92,81.0,80.87,81.0,68200.0,76.801,76.877,76.7536,76.877,68200.0
2015-03-13 13:05:00,81.0,81.01,80.95,80.97,44200.0,76.877,76.8865,76.8295,76.8485,44200.0
2015-03-13 13:10:00,80.96,81.09,80.94,81.05,114400.0,76.839,76.9624,76.82,76.9244,114400.0
2015-03-13 13:15:00,81.05,81.08,80.99,81.08,68100.0,76.9244,76.9529,76.8675,76.9529,68100.0
2015-03-13 13:20:00,81.08,81.2,81.07,81.13,96200.0,76.9529,77.0668,76.9434,77.0003,96200.0
2015-03-13 13:25:00,81.12,81.16,81.06,81.08,62100.0,76.9909,77.0288,76.9339,76.9529,62100.0
2015-03-13 13:30:00,81.07,81.1,81.05,81.06,94100.0,76.9434,76.9719,76.9244,76.9339,94100.0
2015-03-13 13:35:00,81.05,81.1,81.04,81.1,67600.0,76.9244,76.9719,76.9149,76.9719,67600.0
2015-03-13 13:40:00,81.1,81.17,81.1,81.11,56400.0,76.9719,77.0383,76.9719,76.9814,56400.0
2015-03-13 13:45:00,81.1,81.11,81.04,81.08,72500.0,76.9719,76.9814,76.9149,76.9529,72500.0
2015-03-13 13:50:00,81.08,81.13,81.06,81.06,45900.0,76.9529,77.0003,76.9339,76.9339,45900.0
2015-03-13 13:55:00,81.07,81.17,81.05,81.15,104000.0,76.9434,77.0383,76.9244,77.0193,104000.0
2015-03-13 14:00:00,81.15,81.17,81.05,81.06,113200.0,77.0193,77.0383,76.9244,76.9339,113200.0
2015-03-13 14:05:00,81.07,81.09,81.02,81.04,115000.0,76.9434,76.9624,76.8959,76.9149,115000.0
2015-03-13 14:10:00,81.04,81.1,81.03,81.09,62300.0,76.9149,76.9719,76.9054,76.9624,62300.0
2015-03-13 14:15:00,81.09,81.15,81.05,81.07,122000.0,76.9624,77.0193,76.9244,76.9434,122000.0
2015-03-13 14:20:00,81.08,81.15,81.05,81.1,68000.0,76.9529,77.0193,76.9244,76.9719,68000.0
2015-03-13 14:25:00,81.11,81.15,81.09,81.14,59400.0,76.9814,77.0193,76.9624,77.0098,59400.0
2015-03-13 14:30:00,81.14,81.25,81.12,81.21,125500.0,77.0098,77.1142,76.9909,77.0763,125500.0
2015-03-13 14:35:00,81.2,81.23,81.15,81.2,121000.0,77.0668,77.0953,77.0193,77.0668,121000.0
2015-03-13 14:40:00,81.2,81.25,81.16,81.22,119500.0,77.0668,77.1142,77.0288,77.0858,119500.0
2015-03-13 14:45:00,81.22,81.34,81.22,81.29,94500.0,77.0858,77.1997,77.0858,77.1522,94500.0
2015-03-13 14:50:00,81.28,81.37,81.27,81.29,80400.0,77.1427,77.2281,77.1332,77.1522,80400.0
2015-03-13 14:55:00,81.29,81.51,81.27,81.51,148200.0,77.1522,77.361,77.1332,77.361,148200.0
2015-03-13 15:00:00,81.5,81.65,81.35,81.56,359100.0,77.3515,77.4939,77.2092,77.4085,359100.0
2015-03-13 15:05:00,81.54,81.88,81.54,81.83,242800.0,77.3895,77.7122,77.3895,77.6647,242800.0
2015-03-13 15:10:00,81.85,81.89,81.72,81.75,173800.0,77.6837,77.7217,77.5603,77.5888,173800.0
2015-03-13 15:15:00,81.74,81.91,81.74,81.84,124000.0,77.5793,77.7406,77.5793,77.6742,124000.0
2015-03-13 15:20:00,81.85,81.92,81.77,81.87,162200.0,77.6837,77.7501,77.6078,77.7027,162200.0
2015-03-13 15:25:00,81.88,81.89,81.73,81.79,110800.0,77.7122,77.7217,77.5698,77.6268,110800.0
2015-03-13 15:30:00,81.79,81.87,81.77,81.81,172400.0,77.6268,77.7027,77.6078,77.6457,172400.0
2015-03-13 15:35:00,81.81,81.9,81.78,81.8,179500.0,77.6457,77.7312,77.6173,77.6362,179500.0
2015-03-13 15:40:00,81.79,81.82,81.73,81.73,217800.0,77.6268,77.6552,77.5698,77.5698,217800.0
2015-03-13 15:45:00,81.74,81.75,81.7,81.74,236400.0,77.5793,77.5888,77.5413,77.5793,236400.0
2015-03-13 15:50:00,81.73,81.87,81.73,81.85,372100.0,77.5698,77.7027,77.5698,77.6837,372100.0
2015-03-13 15:55:00,81.86,81.87,81.77,81.84,713600.0,77.6932,77.7027,77.6078,77.6742,713600.0
2015-03-16 09:30:00,82.01,82.18,81.97,81.98,567800.0,77.8356,77.9969,77.7976,77.8071,567800.0
2015-03-16 09:35:00,81.95,82.91,81.94,82.82,542300.0,77.7786,78.6897,77.7691,78.6043,542300.0
2015-03-16 09:40:00,82.84,83.03,82.55,82.55,462300.0,78.6233,78.8036,78.3481,78.3481,462300.0
2015-03-16 09:45:00,82.56,82.78,82.37,82.72,259000.0,78.3576,78.5664,78.1772,78.5094,259000.0
2015-03-16 09:50:00,82.73,83.58,82.73,83.57,549500.0,78.5189,79.3256,78.5189,79.3161,549500.0
2015-03-16 09:55:00,83.58,83.67,83.15,83.49,433900.0,79.3256,79.4111,78.9175,79.2402,433900.0
2015-03-16 10:00:00,83.42,83.75,83.35,83.7,284400.0,79.1738,79.487,79.1073,79.4395,284400.0
2015-03-16 10:05:00,83.7,84.08,83.69,84.01,544500.0,79.4395,79.8002,79.43,79.7338,544500.0
2015-03-16 10:10:00,84.01,84.32,84.01,84.28,386900.0,79.7338,80.028,79.7338,79.99,386900.0
2015-03-16 10:15:00,84.28,84.66,84.16,84.59,524100.0,79.99,80.3507,79.8761,80.2842,524100.0
2015-03-16 10:20:00,84.6,84.6,84.17,84.18,234700.0,80.2937,80.2937,79.8856,79.8951,234700.0
2015-03-16 10:25:00,84.2,84.77,84.19,84.76,362200.0,79.9141,80.4551,79.9046,80.4456,362200.0
2015-03-16 10:30:00,84.76,84.96,84.64,84.96,465500.0,80.4456,80.6354,80.3317,80.6354,465500.0
2015-03-16 10:35:00,84.95,85.2,84.79,84.92,597400.0,80.6259,80.8632,80.474,80.5974,597400.0
2015-03-16 10:40:00,84.92,85.0,84.53,84.54,346200.0,80.5974,80.6734,80.2273,80.2368,346200.0
2015-03-16 10:45:00,84.55,84.65,84.16,84.35,397500.0,80.2463,80.3412,79.8761,80.0564,397500.0
2015-03-16 10:50:00,84.33,84.78,84.31,84.56,335300.0,80.0375,80.4646,80.0185,80.2558,335300.0
2015-03-16 10:55:00,84.58,84.71,84.26,84.33,145100.0,80.2747,80.3981,79.971,80.0375,145100.0
2015-03-16 11:00:00,84.31,84.61,84.27,84.47,209200.0,80.0185,80.3032,79.9805,80.1703,209200.0
2015-03-16 11:05:00,84.49,84.79,84.4,84.77,219300.0,80.1893,80.474,80.1039,80.4551,219300.0
2015-03-16 11:10:00,84.77,84.85,84.61,84.65,152100.0,80.4551,80.531,80.3032,80.3412,152100.0
2015-03-16 11:15:00,84.66,84.68,84.5,84.53,87100.0,80.3507,80.3696,80.1988,80.2273,87100.0
2015-03-16 11:20:00,84.52,84.62,84.39,84.46,190900.0,80.2178,80.3127,80.0944,80.1608,190900.0
2015-03-16 11:25:00,84.45,84.6,84.45,84.47,148400.0,80.1514,80.2937,80.1514,80.1703,148400.0
2015-03-16 11:30:00,84.49,84.58,84.44,84.5,104400.0,80.1893,80.2747,80.1419,80.1988,104400.0
2015-03-16 11:35:00,84.48,84.64,84.47,84.55,78600.0,80.1798,80.3317,80.1703,80.2463,78600.0
2015-03-16 11:40:00,84.56,84.65,84.38,84.48,136000.0,80.2558,80.3412,80.0849,80.1798,136000.0
2015-03-16 11:45:00,84.48,84.56,84.35,84.51,90000.0,80.1798,80.2558,80.0564,80.2083,90000.0
2015-03-16 11:50:00,84.52,84.59,84.43,84.44,113900.0,80.2178,80.2842,80.1324,80.1419,113900.0
2015-03-16 11:55:00,84.44,84.44,84.25,84.36,107000.0,80.1419,80.1419,79.9615,80.0659,107000.0
2015-03-16 12:00:00,84.36,84.41,84.25,84.27,85200.0,80.0659,80.1134,79.9615,79.9805,85200.0
2015-03-16 12:05:00,84.27,84.28,84.1,84.16,131800.0,79.9805,79.99,79.8192,79.8761,131800.0
2015-03-16 12:10:00,84.16,84.17,83.92,84.04,222800.0,79.8761,79.8856,79.6483,79.7622,222800.0
2015-03-16 12:15:00,84.05,84.09,84.0,84.01,78500.0,79.7717,79.8097,79.7243,79.7338,78500.0
2015-03-16 12:20:00,84.02,84.14,83.99,84.03,122500.0,79.7432,79.8571,79.7148,79.7527,122500.0
2015-03-16 12:25:00,84.04,84.07,84.0,84.06,113600.0,79.7622,79.7907,79.7243,79.7812,113600.0
2015-03-16 12:30:00,84.05,84.07,83.76,83.92,248600.0,79.7717,79.7907,79.4965,79.6483,248600.0
2015-03-16 12:35:00,83.92,84.16,83.91,84.14,120200.0,79.6483,79.8761,79.6388,79.8571,120200.0
2015-03-16 12:40:00,84.14,84.15,83.87,83.94,153300.0,79.8571,79.8666,79.6009,79.6673,153300.0
2015-03-16 12:45:00,83.94,84.07,83.89,84.05,42500.0,79.6673,79.7907,79.6199,79.7717,42500.0
2015-03-16 12:50:00,84.04,84.26,84.04,84.23,94500.0,79.7622,79.971,79.7622,79.9426,94500.0
2015-03-16 12:55:00,84.22,84.28,84.16,84.23,73900.0,79.9331,79.99,79.8761,79.9426,73900.0
2015-03-16 13:00:00,84.22,84.25,84.01,84.11,138900.0,79.9331,79.9615,79.7338,79.8287,138900.0
2015-03-16 13:05:00,84.12,84.14,84.05,84.07,44700.0,79.8382,79.8571,79.7717,79.7907,44700.0
2015-03-16 13:10:00,84.08,84.1,83.99,84.1,76700.0,79.8002,79.8192,79.7148,79.8192,76700.0
2015-03-16 13:15:00,84.1,84.28,84.07,84.28,75200.0,79.8192,79.99,79.7907,79.99,75200.0
2015-03-16 13:20:00,84.27,84.28,83.99,84.01,80700.0,79.9805,79.99,79.7148,79.7338,80700.0
2015-03-16 13:25:00,84.0,84.08,83.96,83.98,107800.0,79.7243,79.8002,79.6863,79.7053,107800.0
2015-03-16 13:30:00,83.98,84.04,83.86,83.89,63500.0,79.7053,79.7622,79.5914,79.6199,63500.0
2015-03-16 13:35:00,83.88,83.96,83.83,83.92,74100.0,79.6104,79.6863,79.5629,79.6483,74100.0
2015-03-16 13:40:00,83.93,83.99,83.89,83.91,62300.0,79.6578,79.7148,79.6199,79.6388,62300.0
2015-03-16 13:45:00,83.92,84.11,83.92,83.96,78200.0,79.6483,79.8287,79.6483,79.6863,78200.0
2015-03-16 13:50:00,83.97,84.08,83.96,84.08,58400.0,79.6958,79.8002,79.6863,79.8002,58400.0
2015-03-16 13:55:00,84.08,84.17,84.08,84.11,47300.0,79.8002,79.8856,79.8002,79.8287,47300.0
2015-03-16 14:00:00,84.12,84.14,83.92,83.92,48800.0,79.8382,79.8571,79.6483,79.6483,48800.0
2015-03-16 14:05:00,83.91,83.96,83.65,83.7,162700.0,79.6388,79.6863,79.3921,79.4395,162700.0
2015-03-16 14:10:00,83.7,83.73,83.63,83.71,94400.0,79.4395,79.468,79.3731,79.449,94400.0
2015-03-16 14:15:00,83.72,83.76,83.66,83.68,99800.0,79.4585,79.4965,79.4016,79.4205,99800.0
2015-03-16 14:20:00,83.68,83.68,83.58,83.63,130200.0,79.4205,79.4205,79.3256,79.3731,130200.0
2015-03-16 14:25:00,83.63,83.84,83.55,83.67,200700.0,79.3731,79.5724,79.2972,79.4111,200700.0
2015-03-16 14:30:00,83.67,83.81,83.39,83.63,199100.0,79.4111,79.5439,79.1453,79.3731,199100.0
2015-03-16 14:35:00,83.64,83.76,83.63,83.65,73200.0,79.3826,79.4965,79.3731,79.3921,73200.0
2015-03-16 14:40:00,83.67,83.89,83.65,83.86,82200.0,79.4111,79.6199,79.3921,79.5914,82200.0
2015-03-16 14:45:00,83.87,84.04,83.76,84.04,112100.0,79.6009,79.7622,79.4965,79.7622,112100.0
2015-03-16 14:50:00,84.04,84.17,84.02,84.05,267300.0,79.7622,79.8856,79.7432,79.7717,267300.0
2015-03-16 14:55:00,84.05,84.07,83.84,83.85,132400.0,79.7717,79.7907,79.5724,79.5819,132400.0
2015-03-16 15:00:00,83.85,84.1,83.84,84.03,61400.0,79.5819,79.8192,79.5724,79.7527,61400.0
2015-03-16 15:05:00,84.03,84.04,83.94,83.97,52800.0,79.7527,79.7622,79.6673,79.6958,52800.0
2015-03-16 15:10:00,83.98,84.03,83.93,84.02,96100.0,79.7053,79.7527,79.6578,79.7432,96100.0
2015-03-16 15:15:00,84.02,84.18,83.98,84.16,157000.0,79.7432,79.8951,79.7053,79.8761,157000.0
2015-03-16 15:20:00,84.18,84.35,84.02,84.21,227200.0,79.8951,80.0564,79.7432,79.9236,227200.0
2015-03-16 15:25:00,84.21,84.24,84.12,84.14,87200.0,79.9236,79.952,79.8382,79.8571,87200.0
2015-03-16 15:30:00,84.14,84.21,84.09,84.09,101200.0,79.8571,79.9236,79.8097,79.8097,101200.0
2015-03-16 15:35:00,84.09,84.09,83.95,83.99,106700.0,79.8097,79.8097,79.6768,79.7148,106700.0
2015-03-16 15:40:00,83.99,84.06,83.95,83.99,124900.0,79.7148,79.7812,79.6768,79.7148,124900.0
2015-03-16 15:45:00,83.98,83.99,83.82,83.88,263700.0,79.7053,79.7148,79.5534,79.6104,263700.0
2015-03-16 15:50:00,83.89,83.89,83.71,83.86,410600.0,79.6199,79.6199,79.449,79.5914,410600.0
2015-03-16 15:55:00,83.85,83.99,83.85,83.94,541300.0,79.5819,79.7148,79.5819,79.6673,541300.0
2015-03-17 09:30:00,84.01,84.49,83.51,83.96,900600.0,79.7338,80.1893,79.2592,79.6863,900600.0
2015-03-17 09:35:00,83.96,84.39,83.9,84.12,325400.0,79.6863,80.0944,79.6294,79.8382,325400.0
2015-03-17 09:40:00,84.14,84.68,84.13,84.25,599400.0,79.8571,80.3696,79.8476,79.9615,599400.0
2015-03-17 09:45:00,84.26,84.73,84.25,84.26,311600.0,79.971,80.4171,79.9615,79.971,311600.0
2015-03-17 09:50:00,84.25,84.79,84.22,84.64,438500.0,79.9615,80.474,79.9331,80.3317,438500.0
2015-03-17 09:55:00,84.65,84.95,84.57,84.86,403100.0,80.3412,80.6259,80.2652,80.5405,403100.0
2015-03-17 10:00:00,84.85,84.98,84.6,84.97,309500.0,80.531,80.6544,80.2937,80.6449,309500.0
2015-03-17 10:05:00,84.96,85.1,84.71,84.79,488800.0,80.6354,80.7683,80.3981,80.474,488800.0
2015-03-17 10:10:00,84.79,84.79,84.31,84.41,424700.0,80.474,80.474,80.0185,80.1134,424700.0
2015-03-17 10:15:00,84.4,84.56,84.36,84.53,197500.0,80.1039,80.2558,80.0659,80.2273,197500.0
2015-03-17 10:20:00,84.54,84.54,84.01,84.09,368200.0,80.2368,80.2368,79.7338,79.8097,368200.0
2015-03-17 10:25:00,84.1,84.25,84.09,84.12,210500.0,79.8192,79.9615,79.8097,79.8382,210500.0
2015-03-17 10:30:00,84.12,84.12,83.86,83.86,372900.0,79.8382,79.8382,79.5914,79.5914,372900.0
2015-03-17 10:35:00,83.87,84.15,83.71,83.79,350100.0,79.6009,79.8666,79.449,79.525,350100.0
2015-03-17 10:40:00,83.79,83.87,83.74,83.8,278000.0,79.525,79.6009,79.4775,79.5344,278000.0
2015-03-17 10:45:00,83.81,84.19,83.76,84.07,207900.0,79.5439,79.9046,79.4965,79.7907,207900.0
2015-03-17 10:50:00,84.05,84.14,83.97,84.11,97100.0,79.7717,79.8571,79.6958,79.8287,97100.0
2015-03-17 10:55:00,84.12,84.32,84.0,84.3,161700.0,79.8382,80.028,79.7243,80.009,161700.0
2015-03-17 11:00:00,84.3,84.32,84.07,84.14,194500.0,80.009,80.028,79.7907,79.8571,194500.0
2015-03-17 11:05:00,84.16,84.17,83.95,84.17,100600.0,79.8761,79.8856,79.6768,79.8856,100600.0
2015-03-17 11:10:00,84.16,84.5,84.14,84.27,158100.0,79.8761,80.1988,79.8571,79.9805,158100.0
2015-03-17 11:15:00,84.26,84.32,84.14,84.15,89300.0,79.971,80.028,79.8571,79.8666,89300.0
2015-03-17 11:20:00,84.14,84.3,84.12,84.14,88500.0,79.8571,80.009,79.8382,79.8571,88500.0
2015-03-17 11:25:00,84.14,84.41,84.13,84.35,104300.0,79.8571,80.1134,79.8476,80.0564,104300.0
2015-03-17 11:30:00,84.35,84.38,84.18,84.26,190400.0,80.0564,80.0849,79.8951,79.971,190400.0
2015-03-17 11:35:00,84.25,84.39,84.22,84.22,61800.0,79.9615,80.0944,79.9331,79.9331,61800.0
2015-03-17 11:40:00,84.22,84.29,84.13,84.29,90500.0,79.9331,79.9995,79.8476,79.9995,90500.0
2015-03-17 11:45:00,84.27,84.43,84.26,84.3,135400.0,79.9805,80.1324,79.971,80.009,135400.0
2015-03-17 11:50:00,84.3,84.5,84.25,84.49,99000.0,80.009,80.1988,79.9615,80.1893,99000.0
2015-03-17 11:55:00,84.49,84.5,84.37,84.48,52700.0,80.1893,80.1988,80.0754,80.1798,52700.0
2015-03-17 12:00:00,84.48,84.5,84.31,84.4,128300.0,80.1798,80.1988,80.0185,80.1039,128300.0
2015-03-17 12:05:00,84.4,84.49,84.36,84.39,71200.0,80.1039,80.1893,80.0659,80.0944,71200.0
2015-03-17 12:10:00,84.4,84.68,84.38,84.67,188600.0,80.1039,80.3696,80.0849,80.3602,188600.0
2015-03-17 12:15:00,84.68,84.69,84.37,84.4,188200.0,80.3696,80.3791,80.0754,80.1039,188200.0
2015-03-17 12:20:00,84.41,84.49,84.24,84.25,206400.0,80.1134,80.1893,79.952,79.9615,206400.0
2015-03-17 12:25:00,84.25,84.4,84.2,84.37,127900.0,79.9615,80.1039,79.9141,80.0754,127900.0
2015-03-17 12:30:00,84.38,84.43,84.28,84.34,99200.0,80.0849,80.1324,79.99,80.047,99200.0
2015-03-17 12:35:00,84.35,84.49,84.33,84.48,83000.0,80.0564,80.1893,80.0375,80.1798,83000.0
2015-03-17 12:40:00,84.48,84.59,84.37,84.4,114500.0,80.1798,80.2842,80.0754,80.1039,114500.0
2015-03-17 12:45:00,84.43,84.44,84.35,84.37,41300.0,80.1324,80.1419,80.0564,80.0754,41300.0
2015-03-17 12:50:00,84.37,84.44,84.22,84.26,102600.0,80.0754,80.1419,79.9331,79.971,102600.0
2015-03-17 12:55:00,84.26,84.35,84.23,84.31,78700.0,79.971,80.0564,79.9426,80.0185,78700.0
2015-03-17 13:00:00,84.31,84.4,84.24,84.37,76200.0,80.0185,80.1039,79.952,80.0754,76200.0
2015-03-17 13:05:00,84.36,84.37,84.11,84.13,97200.0,80.0659,80.0754,79.8287,79.8476,97200.0
2015-03-17 13:10:00,84.12,84.2,84.11,84.19,57400.0,79.8382,79.9141,79.8287,79.9046,57400.0
2015-03-17 13:15:00,84.19,84.3,84.19,84.29,70200.0,79.9046,80.009,79.9046,79.9995,70200.0
2015-03-17 13:20:00,84.29,84.32,84.25,84.29,49700.0,79.9995,80.028,79.9615,79.9995,49700.0
2015-03-17 13:25:00,84.29,84.3,84.24,84.29,53300.0,79.9995,80.009,79.952,79.9995,53300.0
2015-03-17 13:30:00,84.3,84.36,84.27,84.27,72100.0,80.009,80.0659,79.9805,79.9805,72100.0
2015-03-17 13:35:00,84.28,84.5,84.26,84.4,101500.0,79.99,80.1988,79.971,80.1039,101500.0
2015-03-17 13:40:00,84.39,84.5,84.33,84.35,76000.0,80.0944,80.1988,80.0375,80.0564,76000.0
2015-03-17 13:45:00,84.34,84.37,84.27,84.37,51400.0,80.047,80.0754,79.9805,80.0754,51400.0
2015-03-17 13:50:00,84.37,84.45,84.32,84.42,71100.0,80.0754,80.1514,80.028,80.1229,71100.0
2015-03-17 13:55:00,84.41,84.67,84.4,84.61,148600.0,80.1134,80.3602,80.1039,80.3032,148600.0
2015-03-17 14:00:00,84.6,84.66,84.57,84.63,56700.0,80.2937,80.3507,80.2652,80.3222,56700.0
2015-03-17 14:05:00,84.61,84.65,84.54,84.62,98600.0,80.3032,80.3412,80.2368,80.3127,98600.0
2015-03-17 14:10:00,84.63,84.8,84.62,84.72,117500.0,80.3222,80.4835,80.3127,80.4076,117500.0
2015-03-17 14:15:00,84.71,84.8,84.69,84.79,168000.0,80.3981,80.4835,80.3791,80.474,168000.0
2015-03-17 14:20:00,84.79,84.88,84.68,84.84,196300.0,80.474,80.5595,80.3696,80.5215,196300.0
2015-03-17 14:25:00,84.83,84.86,84.8,84.8,101300.0,80.512,80.5405,80.4835,80.4835,101300.0
2015-03-17 14:30:00,84.8,84.81,84.63,84.69,129100.0,80.4835,80.493,80.3222,80.3791,129100.0
2015-03-17 14:35:00,84.68,84.69,84.52,84.58,105900.0,80.3696,80.3791,80.2178,80.2747,105900.0
2015-03-17 14:40:00,84.56,84.65,84.5,84.65,72700.0,80.2558,80.3412,80.1988,80.3412,72700.0
2015-03-17 14:45:00,84.65,84.66,84.63,84.65,75700.0,80.3412,80.3507,80.3222,80.3412,75700.0
2015-03-17 14:50:00,84.65,84.82,84.6,84.75,228300.0,80.3412,80.5025,80.2937,80.4361,228300.0
2015-03-17 14:55:00,84.73,84.86,84.73,84.8,210600.0,80.4171,80.5405,80.4171,80.4835,210600.0
2015-03-17 15:00:00,84.79,84.82,84.7,84.81,75400.0,80.474,80.5025,80.3886,80.493,75400.0
2015-03-17 15:05:00,84.81,84.87,84.7,84.75,248100.0,80.493,80.55,80.3886,80.4361,248100.0
2015-03-17 15:10:00,84.76,84.85,84.71,84.77,127000.0,80.4456,80.531,80.3981,80.4551,127000.0
2015-03-17 15:15:00,84.77,84.79,84.7,84.74,107600.0,80.4551,80.474,80.3886,80.4266,107600.0
2015-03-17 15:20:00,84.73,84.79,84.65,84.78,136200.0,80.4171,80.474,80.3412,80.4646,136200.0
2015-03-17 15:25:00,84.77,84.83,84.65,84.67,149900.0,80.4551,80.512,80.3412,80.3602,149900.0
2015-03-17 15:30:00,84.67,84.8,84.66,84.79,250500.0,80.3602,80.4835,80.3507,80.474,250500.0
2015-03-17 15:35:00,84.8,84.8,84.35,84.43,417300.0,80.4835,80.4835,80.0564,80.1324,417300.0
2015-03-17 15:40:00,84.44,84.46,84.26,84.45,264700.0,80.1419,80.1608,79.971,80.1514,264700.0
2015-03-17 15:45:00,84.43,84.53,84.4,84.4,409800.0,80.1324,80.2273,80.1039,80.1039,409800.0
2015-03-17 15:50:00,84.41,84.41,84.3,84.32,331800.0,80.1134,80.1134,80.009,80.028,331800.0
2015-03-17 15:55:00,84.33,84.56,84.32,84.46,581000.0,80.0375,80.2558,80.028,80.1608,581000.0
2015-03-18 09:30:00,83.87,84.77,83.75,84.49,2679300.0,79.6009,80.4551,79.487,80.1893,2679300.0
2015-03-18 09:35:00,84.49,85.9,84.45,85.71,2545300.0,80.1893,81.5275,80.1514,81.3472,2545300.0
2015-03-18 09:40:00,85.7,85.95,85.14,85.26,1408700.0,81.3377,81.575,80.8062,80.9201,1408700.0
2015-03-18 09:45:00,85.26,85.35,84.87,84.93,1081700.0,80.9201,81.0055,80.55,80.6069,1081700.0
2015-03-18 09:50:00,84.93,84.95,84.21,84.33,1404700.0,80.6069,80.6259,79.9236,80.0375,1404700.0
2015-03-18 09:55:00,84.31,84.82,84.18,84.74,913300.0,80.0185,80.5025,79.8951,80.4266,913300.0
2015-03-18 10:00:00,84.72,84.81,84.35,84.43,937500.0,80.4076,80.493,80.0564,80.1324,937500.0
2015-03-18 10:05:00,84.43,84.52,84.26,84.4,799400.0,80.1324,80.2178,79.971,80.1039,799400.0
2015-03-18 10:10:00,84.4,84.44,83.41,83.81,2240200.0,80.1039,80.1419,79.1643,79.5439,2240200.0
2015-03-18 10:15:00,83.79,84.07,83.72,83.87,764600.0,79.525,79.7907,79.4585,79.6009,764600.0
2015-03-18 10:20:00,83.87,84.0,83.48,83.59,667000.0,79.6009,79.7243,79.2307,79.3351,667000.0
2015-03-18 10:25:00,83.6,83.94,83.54,83.92,509100.0,79.3446,79.6673,79.2877,79.6483,509100.0
2015-03-18 10:30:00,83.92,83.95,83.46,83.5,582500.0,79.6483,79.6768,79.2117,79.2497,582500.0
2015-03-18 10:35:00,83.5,83.74,83.3,83.52,665800.0,79.2497,79.4775,79.0599,79.2687,665800.0
2015-03-18 10:40:00,83.56,83.9,83.47,83.9,618200.0,79.3067,79.6294,79.2212,79.6294,618200.0
2015-03-18 10:45:00,83.91,84.04,83.76,83.87,376500.0,79.6388,79.7622,79.4965,79.6009,376500.0
2015-03-18 10:50:00,83.87,83.96,83.71,83.75,200400.0,79.6009,79.6863,79.449,79.487,200400.0
2015-03-18 10:55:00,83.75,83.83,83.46,83.61,292700.0,79.487,79.5629,79.2117,79.3541,292700.0
2015-03-18 11:00:00,83.62,83.71,83.52,83.67,313100.0,79.3636,79.449,79.2687,79.4111,313100.0
2015-03-18 11:05:00,83.66,83.8,83.4,83.8,333600.0,79.4016,79.5344,79.1548,79.5344,333600.0
2015-03-18 11:10:00,83.8,83.93,83.73,83.77,288900.0,79.5344,79.6578,79.468,79.506,288900.0
2015-03-18 11:15:00,83.76,83.87,83.71,83.81,200900.0,79.4965,79.6009,79.449,79.5439,200900.0
2015-03-18 11:20:00,83.81,84.27,83.81,84.2,482600.0,79.5439,79.9805,79.5439,79.9141,482600.0
2015-03-18 11:25:00,84.21,84.34,84.17,84.25,363400.0,79.9236,80.047,79.8856,79.9615,363400.0
2015-03-18 11:30:00,84.25,84.46,84.25,84.26,178700.0,79.9615,80.1608,79.9615,79.971,178700.0
2015-03-18 11:35:00,84.27,84.44,84.0,84.39,272000.0,79.9805,80.1419,79.7243,80.0944,272000.0
2015-03-18 11:40:00,84.39,84.42,84.11,84.21,179000.0,80.0944,80.1229,79.8287,79.9236,179000.0
2015-03-18 11:45:00,84.19,84.21,84.01,84.05,90200.0,79.9046,79.9236,79.7338,79.7717,90200.0
2015-03-18 11:50:00,84.05,84.25,84.04,84.25,128900.0,79.7717,79.9615,79.7622,79.9615,128900.0
2015-03-18 11:55:00,84.25,84.35,84.24,84.25,120200.0,79.9615,80.0564,79.952,79.9615,120200.0
2015-03-18 12:00:00,84.25,84.25,84.07,84.17,86500.0,79.9615,79.9615,79.7907,79.8856,86500.0
2015-03-18 12:05:00,84.17,84.18,84.06,84.18,66700.0,79.8856,79.8951,79.7812,79.8951,66700.0
2015-03-18 12:10:00,84.18,84.32,84.14,84.32,113600.0,79.8951,80.028,79.8571,80.028,113600.0
2015-03-18 12:15:00,84.32,84.51,84.32,84.42,291300.0,80.028,80.2083,80.028,80.1229,291300.0
2015-03-18 12:20:00,84.41,84.57,84.41,84.49,200900.0,80.1134,80.2652,80.1134,80.1893,200900.0
2015-03-18 12:25:00,84.49,84.49,84.43,84.43,102100.0,80.1893,80.1893,80.1324,80.1324,102100.0
2015-03-18 12:30:00,84.43,84.43,84.2,84.35,155200.0,80.1324,80.1324,79.9141,80.0564,155200.0
2015-03-18 12:35:00,84.35,84.38,84.3,84.31,88600.0,80.0564,80.0849,80.009,80.0185,88600.0
2015-03-18 12:40:00,84.31,84.35,84.24,84.34,94400.0,80.0185,80.0564,79.952,80.047,94400.0
2015-03-18 12:45:00,84.34,84.37,84.25,84.28,88600.0,80.047,80.0754,79.9615,79.99,88600.0
2015-03-18 12:50:00,84.29,84.35,84.27,84.31,107900.0,79.9995,80.0564,79.9805,80.0185,107900.0
2015-03-18 12:55:00,84.3,84.32,84.17,84.24,110700.0,80.009,80.028,79.8856,79.952,110700.0
2015-03-18 13:00:00,84.24,84.25,84.07,84.18,88800.0,79.952,79.9615,79.7907,79.8951,88800.0
2015-03-18 13:05:00,84.18,84.22,84.14,84.18,66200.0,79.8951,79.9331,79.8571,79.8951,66200.0
2015-03-18 13:10:00,84.18,84.18,84.08,84.1,51800.0,79.8951,79.8951,79.8002,79.8192,51800.0
2015-03-18 13:15:00,84.1,84.1,84.02,84.06,93400.0,79.8192,79.8192,79.7432,79.7812,93400.0
2015-03-18 13:20:00,84.06,84.07,83.9,84.02,166300.0,79.7812,79.7907,79.6294,79.7432,166300.0
2015-03-18 13:25:00,84.03,84.09,83.99,84.01,102400.0,79.7527,79.8097,79.7148,79.7338,102400.0
2015-03-18 13:30:00,84.01,84.08,83.95,84.0,138700.0,79.7338,79.8002,79.6768,79.7243,138700.0
2015-03-18 13:35:00,84.0,84.0,83.86,83.89,142300.0,79.7243,79.7243,79.5914,79.6199,142300.0
2015-03-18 13:40:00,83.89,83.97,83.81,83.87,204500.0,79.6199,79.6958,79.5439,79.6009,204500.0
2015-03-18 13:45:00,83.86,83.9,83.81,83.84,135100.0,79.5914,79.6294,79.5439,79.5724,135100.0
2015-03-18 13:50:00,83.83,83.97,83.83,83.93,124900.0,79.5629,79.6958,79.5629,79.6578,124900.0
2015-03-18 13:55:00,83.94,83.96,83.88,83.92,205800.0,79.6673,79.6863,79.6104,79.6483,205800.0
2015-03-18 14:00:00,83.93,84.29,83.92,84.22,453800.0,79.6578,79.9995,79.6483,79.9331,453800.0
2015-03-18 14:05:00,84.21,84.21,84.1,84.19,209700.0,79.9236,79.9236,79.8192,79.9046,209700.0
2015-03-18 14:10:00,84.19,84.19,83.94,83.99,263100.0,79.9046,79.9046,79.6673,79.7148,263100.0
2015-03-18 14:15:00,84.0,84.2,83.99,84.17,215900.0,79.7243,79.9141,79.7148,79.8856,215900.0
2015-03-18 14:20:00,84.17,84.38,84.1,84.26,231900.0,79.8856,80.0849,79.8192,79.971,231900.0
2015-03-18 14:25:00,84.26,84.4,84.17,84.34,230500.0,79.971,80.1039,79.8856,80.047,230500.0
2015-03-18 14:30:00,84.35,84.41,84.29,84.38,307000.0,80.0564,80.1134,79.9995,80.0849,307000.0
2015-03-18 14:35:00,84.38,84.38,84.18,84.24,203000.0,80.0849,80.0849,79.8951,79.952,203000.0
2015-03-18 14:40:00,84.24,84.4,84.18,84.26,179000.0,79.952,80.1039,79.8951,79.971,179000.0
2015-03-18 14:45:00,84.26,84.48,84.26,84.27,194900.0,79.971,80.1798,79.971,79.9805,194900.0
2015-03-18 14:50:00,84.28,84.68,84.24,84.66,261700.0,79.99,80.3696,79.952,80.3507,261700.0
2015-03-18 14:55:00,84.66,84.96,84.56,84.77,372000.0,80.3507,80.6354,80.2558,80.4551,372000.0
2015-03-18 15:00:00,84.76,84.9,84.62,84.88,161200.0,80.4456,80.5784,80.3127,80.5595,161200.0
2015-03-18 15:05:00,84.89,84.98,84.82,84.95,187200.0,80.569,80.6544,80.5025,80.6259,187200.0
2015-03-18 15:10:00,84.95,84.98,84.91,84.98,283000.0,80.6259,80.6544,80.5879,80.6544,283000.0
2015-03-18 15:15:00,84.98,85.05,84.77,84.81,574700.0,80.6544,80.7208,80.4551,80.493,574700.0
2015-03-18 15:20:00,84.82,84.89,84.75,84.81,106700.0,80.5025,80.569,80.4361,80.493,106700.0
2015-03-18 15:25:00,84.81,84.81,84.64,84.67,159300.0,80.493,80.493,80.3317,80.3602,159300.0
2015-03-18 15:30:00,84.67,84.68,84.5,84.6,178900.0,80.3602,80.3696,80.1988,80.2937,178900.0
2015-03-18 15:35:00,84.6,84.75,84.59,84.65,151300.0,80.2937,80.4361,80.2842,80.3412,151300.0
2015-03-18 15:40:00,84.65,84.71,84.4,84.46,447600.0,80.3412,80.3981,80.1039,80.1608,447600.0
2015-03-18 15:45:00,84.46,84.5,84.37,84.37,416200.0,80.1608,80.1988,80.0754,80.0754,416200.0
2015-03-18 15:50:00,84.37,84.41,84.28,84.34,667300.0,80.0754,80.1134,79.99,80.047,667300.0
2015-03-18 15:55:00,84.33,84.61,84.32,84.59,1107100.0,80.0375,80.3032,80.028,80.2842,1107100.0
2015-03-19 09:30:00,85.11,85.72,85.0,85.35,1457300.0,80.7778,81.3567,80.6734,81.0055,1457300.0
2015-03-19 09:35:00,85.37,86.1,85.36,85.57,1225400.0,81.0245,81.7174,81.015,81.2143,1225400.0
2015-03-19 09:40:00,85.56,86.18,85.54,86.08,826000.0,81.2049,81.7933,81.1859,81.6984,826000.0
2015-03-19 09:45:00,86.08,86.58,85.89,86.55,1171500.0,81.6984,82.1729,81.5181,82.1445,1171500.0
2015-03-19 09:50:00,86.55,86.89,86.26,86.87,1099500.0,82.1445,82.4672,81.8692,82.4482,1099500.0
2015-03-19 09:55:00,86.87,86.96,86.66,86.9,729100.0,82.4482,82.5336,82.2489,82.4766,729100.0
2015-03-19 10:00:00,86.9,87.04,86.75,86.81,894700.0,82.4766,82.6095,82.3343,82.3912,894700.0
2015-03-19 10:05:00,86.83,86.94,86.32,86.48,736200.0,82.4102,82.5146,81.9262,82.078,736200.0
2015-03-19 10:10:00,86.48,86.59,86.28,86.34,617600.0,82.078,82.1824,81.8882,81.9452,617600.0
2015-03-19 10:15:00,86.36,86.5,85.96,86.02,673500.0,81.9641,82.097,81.5845,81.6414,673500.0
2015-03-19 10:20:00,86.01,86.32,85.87,86.26,638500.0,81.6319,81.9262,81.4991,81.8692,638500.0
2015-03-19 10:25:00,86.25,86.47,86.23,86.32,424700.0,81.8597,82.0685,81.8408,81.9262,424700.0
2015-03-19 10:30:00,86.33,86.34,85.95,86.07,449200.0,81.9357,81.9452,81.575,81.6889,449200.0
2015-03-19 10:35:00,86.07,86.09,85.72,85.91,526100.0,81.6889,81.7079,81.3567,81.537,526100.0
2015-03-19 10:40:00,85.92,86.03,85.68,85.84,411100.0,81.5465,81.6509,81.3187,81.4706,411100.0
2015-03-19 10:45:00,85.85,86.17,85.75,85.79,375800.0,81.4801,81.7838,81.3852,81.4231,375800.0
2015-03-19 10:50:00,85.78,85.93,85.73,85.82,410600.0,81.4137,81.556,81.3662,81.4516,410600.0
2015-03-19 10:55:00,85.82,86.1,85.8,85.82,374300.0,81.4516,81.7174,81.4326,81.4516,374300.0
2015-03-19 11:00:00,85.81,85.82,85.57,85.57,372100.0,81.4421,81.4516,81.2143,81.2143,372100.0
2015-03-19 11:05:00,85.58,85.68,85.5,85.57,430900.0,81.2238,81.3187,81.1479,81.2143,430900.0
2015-03-19 11:10:00,85.57,85.59,85.02,85.15,984400.0,81.2143,81.2333,80.6923,80.8157,984400.0
2015-03-19 11:15:00,85.18,85.44,85.15,85.37,475800.0,80.8442,81.091,80.8157,81.0245,475800.0
2015-03-19 11:20:00,85.37,85.57,85.35,85.54,397500.0,81.0245,81.2143,81.0055,81.1859,397500.0
2015-03-19 11:25:00,85.54,85.69,85.54,85.67,312400.0,81.1859,81.3282,81.1859,81.3093,312400.0
2015-03-19 11:30:00,85.67,85.67,85.4,85.54,449000.0,81.3093,81.3093,81.053,81.1859,449000.0
2015-03-19 11:35:00,85.52,85.59,85.28,85.5,400100.0,81.1669,81.2333,80.9391,81.1479,400100.0
2015-03-19 11:40:00,85.51,85.65,85.46,85.62,274600.0,81.1574,81.2903,81.1099,81.2618,274600.0
2015-03-19 11:45:00,85.64,85.74,85.56,85.73,195200.0,81.2808,81.3757,81.2049,81.3662,195200.0
2015-03-19 11:50:00,85.72,85.78,85.6,85.64,224400.0,81.3567,81.4137,81.2428,81.2808,224400.0
2015-03-19 11:55:00,85.64,85.65,85.49,85.58,212700.0,81.2808,81.2903,81.1384,81.2238,212700.0
2015-03-19 12:00:00,85.59,85.74,85.52,85.66,249800.0,81.2333,81.3757,81.1669,81.2998,249800.0
2015-03-19 12:05:00,85.67,85.9,85.59,85.59,198000.0,81.3093,81.5275,81.2333,81.2333,198000.0
2015-03-19 12:10:00,85.59,85.61,85.5,85.51,160600.0,81.2333,81.2523,81.1479,81.1574,160600.0
2015-03-19 12:15:00,85.51,85.71,85.35,85.43,277900.0,81.1574,81.3472,81.0055,81.0815,277900.0
2015-03-19 12:20:00,85.43,85.51,85.23,85.46,246800.0,81.0815,81.1574,80.8917,81.1099,246800.0
2015-03-19 12:25:00,85.46,85.55,85.44,85.52,131600.0,81.1099,81.1954,81.091,81.1669,131600.0
2015-03-19 12:30:00,85.52,85.52,85.28,85.4,144200.0,81.1669,81.1669,80.9391,81.053,144200.0
2015-03-19 12:35:00,85.4,85.55,85.33,85.42,107900.0,81.053,81.1954,80.9866,81.072,107900.0
2015-03-19 12:40:00,85.43,85.8,85.42,85.78,158700.0,81.0815,81.4326,81.072,81.4137,158700.0
2015-03-19 12:45:00,85.75,85.84,85.72,85.84,248600.0,81.3852,81.4706,81.3567,81.4706,248600.0
2015-03-19 12:50:00,85.84,85.84,85.56,85.71,97600.0,81.4706,81.4706,81.2049,81.3472,97600.0
2015-03-19 12:55:00,85.7,85.75,85.45,85.45,153400.0,81.3377,81.3852,81.1005,81.1005,153400.0
2015-03-19 13:00:00,85.45,85.6,85.45,85.54,187000.0,81.1005,81.2428,81.1005,81.1859,187000.0
2015-03-19 13:05:00,85.54,85.67,85.51,85.67,234300.0,81.1859,81.3093,81.1574,81.3093,234300.0
2015-03-19 13:10:00,85.67,85.72,85.58,85.62,151700.0,81.3093,81.3567,81.2238,81.2618,151700.0
2015-03-19 13:15:00,85.64,85.72,85.62,85.69,117500.0,81.2808,81.3567,81.2618,81.3282,117500.0
2015-03-19 13:20:00,85.69,85.74,85.5,85.5,192900.0,81.3282,81.3757,81.1479,81.1479,192900.0
2015-03-19 13:25:00,85.51,85.51,85.4,85.5,209100.0,81.1574,81.1574,81.053,81.1479,209100.0
2015-03-19 13:30:00,85.5,85.5,85.43,85.46,152100.0,81.1479,81.1479,81.0815,81.1099,152100.0
2015-03-19 13:35:00,85.46,85.63,85.3,85.58,328400.0,81.1099,81.2713,80.9581,81.2238,328400.0
2015-03-19 13:40:00,85.58,85.64,85.38,85.64,199400.0,81.2238,81.2808,81.034,81.2808,199400.0
2015-03-19 13:45:00,85.64,85.67,85.5,85.53,183800.0,81.2808,81.3093,81.1479,81.1764,183800.0
2015-03-19 13:50:00,85.53,85.59,85.3,85.32,231400.0,81.1764,81.2333,80.9581,80.9771,231400.0
2015-03-19 13:55:00,85.32,85.44,85.23,85.33,282400.0,80.9771,81.091,80.8917,80.9866,282400.0
2015-03-19 14:00:00,85.31,85.41,85.25,85.4,126000.0,80.9676,81.0625,80.9106,81.053,126000.0
2015-03-19 14:05:00,85.39,85.44,85.26,85.33,139500.0,81.0435,81.091,80.9201,80.9866,139500.0
2015-03-19 14:10:00,85.33,85.45,85.32,85.45,204500.0,80.9866,81.1005,80.9771,81.1005,204500.0
2015-03-19 14:15:00,85.45,85.55,85.45,85.52,207700.0,81.1005,81.1954,81.1005,81.1669,207700.0
2015-03-19 14:20:00,85.53,85.53,85.43,85.52,121700.0,81.1764,81.1764,81.0815,81.1669,121700.0
2015-03-19 14:25:00,85.51,85.69,85.47,85.5,252800.0,81.1574,81.3282,81.1194,81.1479,252800.0
2015-03-19 14:30:00,85.5,85.58,85.36,85.48,138100.0,81.1479,81.2238,81.015,81.1289,138100.0
2015-03-19 14:35:00,85.48,85.58,85.39,85.51,116600.0,81.1289,81.2238,81.0435,81.1574,116600.0
2015-03-19 14:40:00,85.52,85.65,85.52,85.61,127500.0,81.1669,81.2903,81.1669,81.2523,127500.0
2015-03-19 14:45:00,85.62,85.66,85.57,85.64,100600.0,81.2618,81.2998,81.2143,81.2808,100600.0
2015-03-19 14:50:00,85.64,85.71,85.63,85.65,307400.0,81.2808,81.3472,81.2713,81.2903,307400.0
2015-03-19 14:55:00,85.65,85.65,85.53,85.59,188000.0,81.2903,81.2903,81.1764,81.2333,188000.0
2015-03-19 15:00:00,85.59,85.62,85.54,85.55,147000.0,81.2333,81.2618,81.1859,81.1954,147000.0
2015-03-19 15:05:00,85.55,85.67,85.54,85.58,258500.0,81.1954,81.3093,81.1859,81.2238,258500.0
2015-03-19 15:10:00,85.59,85.64,85.52,85.61,145100.0,81.2333,81.2808,81.1669,81.2523,145100.0
2015-03-19 15:15:00,85.6,85.63,85.55,85.56,247200.0,81.2428,81.2713,81.1954,81.2049,247200.0
2015-03-19 15:20:00,85.56,85.63,85.52,85.59,277200.0,81.2049,81.2713,81.1669,81.2333,277200.0
2015-03-19 15:25:00,85.59,85.75,85.56,85.69,373300.0,81.2333,81.3852,81.2049,81.3282,373300.0
2015-03-19 15:30:00,85.68,85.7,85.6,85.61,167500.0,81.3187,81.3377,81.2428,81.2523,167500.0
2015-03-19 15:35:00,85.61,85.65,85.57,85.58,278500.0,81.2523,81.2903,81.2143,81.2238,278500.0
2015-03-19 15:40:00,85.59,85.64,85.55,85.56,326800.0,81.2333,81.2808,81.1954,81.2049,326800.0
2015-03-19 15:45:00,85.56,85.75,85.51,85.71,532800.0,81.2049,81.3852,81.1574,81.3472,532800.0
2015-03-19 15:50:00,85.7,85.77,85.69,85.75,345700.0,81.3377,81.4042,81.3282,81.3852,345700.0
2015-03-19 15:55:00,85.75,85.94,85.75,85.8,935700.0,81.3852,81.5655,81.3852,81.4326,935700.0
2015-03-20 09:30:00,86.33,86.8,86.23,86.39,1224000.0,81.9357,82.3817,81.8408,81.9926,1224000.0
2015-03-20 09:35:00,86.39,86.4,86.0,86.23,409300.0,81.9926,82.0021,81.6225,81.8408,409300.0
2015-03-20 09:40:00,86.22,86.31,85.99,86.19,413100.0,81.8313,81.9167,81.613,81.8028,413100.0
2015-03-20 09:45:00,86.19,86.34,85.9,86.0,317600.0,81.8028,81.9452,81.5275,81.6225,317600.0
2015-03-20 09:50:00,86.03,86.19,85.99,86.12,320900.0,81.6509,81.8028,81.613,81.7363,320900.0
2015-03-20 09:55:00,86.12,86.14,86.0,86.08,434100.0,81.7363,81.7553,81.6225,81.6984,434100.0
2015-03-20 10:00:00,86.08,86.1,85.83,85.97,538600.0,81.6984,81.7174,81.4611,81.594,538600.0
2015-03-20 10:05:00,85.96,86.01,85.47,85.52,675400.0,81.5845,81.6319,81.1194,81.1669,675400.0
2015-03-20 10:10:00,85.52,85.69,85.22,85.38,772300.0,81.1669,81.3282,80.8822,81.034,772300.0
2015-03-20 10:15:00,85.38,85.69,85.36,85.61,502700.0,81.034,81.3282,81.015,81.2523,502700.0
2015-03-20 10:20:00,85.6,85.64,85.46,85.58,241800.0,81.2428,81.2808,81.1099,81.2238,241800.0
2015-03-20 10:25:00,85.6,85.62,85.46,85.5,260100.0,81.2428,81.2618,81.1099,81.1479,260100.0
2015-03-20 10:30:00,85.49,85.61,85.46,85.53,262300.0,81.1384,81.2523,81.1099,81.1764,262300.0
2015-03-20 10:35:00,85.52,85.56,85.16,85.34,634800.0,81.1669,81.2049,80.8252,80.9961,634800.0
2015-03-20 10:40:00,85.35,85.35,85.17,85.29,246000.0,81.0055,81.0055,80.8347,80.9486,246000.0
2015-03-20 10:45:00,85.3,85.46,85.24,85.32,317200.0,80.9581,81.1099,80.9011,80.9771,317200.0
2015-03-20 10:50:00,85.33,85.4,85.29,85.32,190400.0,80.9866,81.053,80.9486,80.9771,190400.0
2015-03-20 10:55:00,85.32,85.49,85.27,85.49,135500.0,80.9771,81.1384,80.9296,81.1384,135500.0
2015-03-20 11:00:00,85.49,85.57,85.33,85.36,176700.0,81.1384,81.2143,80.9866,81.015,176700.0
2015-03-20 11:05:00,85.36,85.39,85.31,85.32,138000.0,81.015,81.0435,80.9676,80.9771,138000.0
2015-03-20 11:10:00,85.31,85.51,85.28,85.5,198500.0,80.9676,81.1574,80.9391,81.1479,198500.0
2015-03-20 11:15:00,85.52,85.56,85.48,85.51,119200.0,81.1669,81.2049,81.1289,81.1574,119200.0
2015-03-20 11:20:00,85.51,85.68,85.45,85.59,266000.0,81.1574,81.3187,81.1005,81.2333,266000.0
2015-03-20 11:25:00,85.58,85.6,85.5,85.55,46600.0,81.2238,81.2428,81.1479,81.1954,46600.0
2015-03-20 11:30:00,85.55,85.68,85.53,85.59,124700.0,81.1954,81.3187,81.1764,81.2333,124700.0
2015-03-20 11:35:00,85.58,85.64,85.57,85.59,65500.0,81.2238,81.2808,81.2143,81.2333,65500.0
2015-03-20 11:40:00,85.59,85.6,85.4,85.5,175200.0,81.2333,81.2428,81.053,81.1479,175200.0
2015-03-20 11:45:00,85.5,85.52,85.32,85.33,124500.0,81.1479,81.1669,80.9771,80.9866,124500.0
2015-03-20 11:50:00,85.32,85.46,85.29,85.39,142900.0,80.9771,81.1099,80.9486,81.0435,142900.0
2015-03-20 11:55:00,85.39,85.5,85.38,85.48,148700.0,81.0435,81.1479,81.034,81.1289,148700.0
2015-03-20 12:00:00,85.47,85.47,85.36,85.43,96100.0,81.1194,81.1194,81.015,81.0815,96100.0
2015-03-20 12:05:00,85.43,85.43,85.28,85.35,117300.0,81.0815,81.0815,80.9391,81.0055,117300.0
2015-03-20 12:10:00,85.34,85.43,85.31,85.36,82100.0,80.9961,81.0815,80.9676,81.015,82100.0
2015-03-20 12:15:00,85.37,85.47,85.36,85.47,114700.0,81.0245,81.1194,81.015,81.1194,114700.0
2015-03-20 12:20:00,85.47,85.48,85.34,85.34,86600.0,81.1194,81.1289,80.9961,80.9961,86600.0
2015-03-20 12:25:00,85.35,85.41,85.29,85.31,131600.0,81.0055,81.0625,80.9486,80.9676,131600.0
2015-03-20 12:30:00,85.3,85.41,85.29,85.33,75200.0,80.9581,81.0625,80.9486,80.9866,75200.0
2015-03-20 12:35:00,85.33,85.42,85.32,85.37,77200.0,80.9866,81.072,80.9771,81.0245,77200.0
2015-03-20 12:40:00,85.38,85.39,85.35,85.36,85700.0,81.034,81.0435,81.0055,81.015,85700.0
2015-03-20 12:45:00,85.36,85.48,85.33,85.47,104400.0,81.015,81.1289,80.9866,81.1194,104400.0
2015-03-20 12:50:00,85.48,85.54,85.45,85.47,113200.0,81.1289,81.1859,81.1005,81.1194,113200.0
2015-03-20 12:55:00,85.47,85.49,85.37,85.38,56900.0,81.1194,81.1384,81.0245,81.034,56900.0
2015-03-20 13:00:00,85.37,85.49,85.35,85.48,97400.0,81.0245,81.1384,81.0055,81.1289,97400.0
2015-03-20 13:05:00,85.48,85.49,85.37,85.37,104700.0,81.1289,81.1384,81.0245,81.0245,104700.0
2015-03-20 13:10:00,85.38,85.42,85.3,85.36,156300.0,81.034,81.072,80.9581,81.015,156300.0
2015-03-20 13:15:00,85.36,85.41,85.31,85.34,47600.0,81.015,81.0625,80.9676,80.9961,47600.0
2015-03-20 13:20:00,85.33,85.37,85.28,85.34,68900.0,80.9866,81.0245,80.9391,80.9961,68900.0
2015-03-20 13:25:00,85.34,85.39,85.28,85.37,135500.0,80.9961,81.0435,80.9391,81.0245,135500.0
2015-03-20 13:30:00,85.38,85.45,85.37,85.43,49800.0,81.034,81.1005,81.0245,81.0815,49800.0
2015-03-20 13:35:00,85.43,85.45,85.35,85.41,54700.0,81.0815,81.1005,81.0055,81.0625,54700.0
2015-03-20 13:40:00,85.41,85.42,85.35,85.41,96700.0,81.0625,81.072,81.0055,81.0625,96700.0
2015-03-20 13:45:00,85.4,85.43,85.35,85.39,50200.0,81.053,81.0815,81.0055,81.0435,50200.0
2015-03-20 13:50:00,85.4,85.4,85.35,85.38,30900.0,81.053,81.053,81.0055,81.034,30900.0
2015-03-20 13:55:00,85.38,85.4,85.34,85.4,71400.0,81.034,81.053,80.9961,81.053,71400.0
2015-03-20 14:00:00,85.39,85.42,85.36,85.36,43900.0,81.0435,81.072,81.015,81.015,43900.0
2015-03-20 14:05:00,85.37,85.4,85.35,85.37,43000.0,81.0245,81.053,81.0055,81.0245,43000.0
2015-03-20 14:10:00,85.37,85.38,85.34,85.37,118100.0,81.0245,81.034,80.9961,81.0245,118100.0
2015-03-20 14:15:00,85.37,85.38,85.26,85.3,196000.0,81.0245,81.034,80.9201,80.9581,196000.0
2015-03-20 14:20:00,85.29,85.36,85.26,85.28,94600.0,80.9486,81.015,80.9201,80.9391,94600.0
2015-03-20 14:25:00,85.28,85.31,85.26,85.27,93900.0,80.9391,80.9676,80.9201,80.9296,93900.0
2015-03-20 14:30:00,85.26,85.27,85.22,85.26,179200.0,80.9201,80.9296,80.8822,80.9201,179200.0
2015-03-20 14:35:00,85.26,85.3,85.22,85.27,148200.0,80.9201,80.9581,80.8822,80.9296,148200.0
2015-03-20 14:40:00,85.27,85.31,85.23,85.23,114400.0,80.9296,80.9676,80.8917,80.8917,114400.0
2015-03-20 14:45:00,85.23,85.24,85.09,85.18,514100.0,80.8917,80.9011,80.7588,80.8442,514100.0
2015-03-20 14:50:00,85.18,85.23,85.17,85.2,137800.0,80.8442,80.8917,80.8347,80.8632,137800.0
2015-03-20 14:55:00,85.2,85.34,85.19,85.31,203300.0,80.8632,80.9961,80.8537,80.9676,203300.0
2015-03-20 15:00:00,85.31,85.39,85.3,85.38,109300.0,80.9676,81.0435,80.9581,81.034,109300.0
2015-03-20 15:05:00,85.38,85.39,85.34,85.36,133400.0,81.034,81.0435,80.9961,81.015,133400.0
2015-03-20 15:10:00,85.36,85.38,85.29,85.3,108500.0,81.015,81.034,80.9486,80.9581,108500.0
2015-03-20 15:15:00,85.3,85.37,85.23,85.31,165700.0,80.9581,81.0245,80.8917,80.9676,165700.0
2015-03-20 15:20:00,85.31,85.33,85.21,85.32,99700.0,80.9676,80.9866,80.8727,80.9771,99700.0
2015-03-20 15:25:00,85.31,85.33,85.2,85.26,222500.0,80.9676,80.9866,80.8632,80.9201,222500.0
2015-03-20 15:30:00,85.26,85.29,85.19,85.21,200700.0,80.9201,80.9486,80.8537,80.8727,200700.0
2015-03-20 15:35:00,85.21,85.29,85.15,85.27,250400.0,80.8727,80.9486,80.8157,80.9296,250400.0
2015-03-20 15:40:00,85.27,85.29,85.21,85.28,272800.0,80.9296,80.9486,80.8727,80.9391,272800.0
2015-03-20 15:45:00,85.28,85.36,85.25,85.26,412200.0,80.9391,81.015,80.9106,80.9201,412200.0
2015-03-20 15:50:00,85.26,85.27,85.16,85.21,457600.0,80.9201,80.9296,80.8252,80.8727,457600.0
2015-03-20 15:55:00,85.21,85.29,85.16,85.16,580100.0,80.8727,80.9486,80.8252,80.8252,580100.0
2015-03-23 09:30:00,85.25,85.53,85.06,85.13,448000.0,80.9106,81.1764,80.7303,80.7967,448000.0
2015-03-23 09:35:00,85.13,85.16,84.37,84.64,728900.0,80.7967,80.8252,80.0754,80.3317,728900.0
2015-03-23 09:40:00,84.68,84.82,84.6,84.72,154400.0,80.3696,80.5025,80.2937,80.4076,154400.0
2015-03-23 09:45:00,84.72,84.78,84.53,84.74,192000.0,80.4076,80.4646,80.2273,80.4266,192000.0
2015-03-23 09:50:00,84.73,84.82,84.61,84.77,197000.0,80.4171,80.5025,80.3032,80.4551,197000.0
2015-03-23 09:55:00,84.77,84.99,84.76,84.95,144000.0,80.4551,80.6639,80.4456,80.6259,144000.0
2015-03-23 10:00:00,84.95,84.96,84.75,84.92,88900.0,80.6259,80.6354,80.4361,80.5974,88900.0
2015-03-23 10:05:00,84.94,84.95,84.81,84.89,111000.0,80.6164,80.6259,80.493,80.569,111000.0
2015-03-23 10:10:00,84.89,84.93,84.85,84.88,70500.0,80.569,80.6069,80.531,80.5595,70500.0
2015-03-23 10:15:00,84.89,84.91,84.82,84.83,111200.0,80.569,80.5879,80.5025,80.512,111200.0
2015-03-23 10:20:00,84.83,84.83,84.65,84.75,153600.0,80.512,80.512,80.3412,80.4361,153600.0
2015-03-23 10:25:00,84.74,84.85,84.66,84.77,154500.0,80.4266,80.531,80.3507,80.4551,154500.0
2015-03-23 10:30:00,84.75,84.79,84.64,84.73,95600.0,80.4361,80.474,80.3317,80.4171,95600.0
2015-03-23 10:35:00,84.75,84.78,84.66,84.72,94700.0,80.4361,80.4646,80.3507,80.4076,94700.0
2015-03-23 10:40:00,84.72,84.73,84.53,84.58,144000.0,80.4076,80.4171,80.2273,80.2747,144000.0
2015-03-23 10:45:00,84.59,84.72,84.58,84.65,134000.0,80.2842,80.4076,80.2747,80.3412,134000.0
2015-03-23 10:50:00,84.65,84.69,84.54,84.6,123400.0,80.3412,80.3791,80.2368,80.2937,123400.0
2015-03-23 10:55:00,84.6,84.76,84.59,84.71,85000.0,80.2937,80.4456,80.2842,80.3981,85000.0
2015-03-23 11:00:00,84.71,84.72,84.51,84.53,128400.0,80.3981,80.4076,80.2083,80.2273,128400.0
2015-03-23 11:05:00,84.54,84.69,84.54,84.67,77700.0,80.2368,80.3791,80.2368,80.3602,77700.0
2015-03-23 11:10:00,84.67,84.84,84.66,84.81,99500.0,80.3602,80.5215,80.3507,80.493,99500.0
2015-03-23 11:15:00,84.81,84.85,84.78,84.78,108100.0,80.493,80.531,80.4646,80.4646,108100.0
2015-03-23 11:20:00,84.78,84.82,84.7,84.78,105200.0,80.4646,80.5025,80.3886,80.4646,105200.0
2015-03-23 11:25:00,84.78,84.8,84.64,84.66,128600.0,80.4646,80.4835,80.3317,80.3507,128600.0
2015-03-23 11:30:00,84.66,84.79,84.66,84.72,82000.0,80.3507,80.474,80.3507,80.4076,82000.0
2015-03-23 11:35:00,84.71,84.82,84.7,84.81,89700.0,80.3981,80.5025,80.3886,80.493,89700.0
2015-03-23 11:40:00,84.81,84.83,84.63,84.67,125800.0,80.493,80.512,80.3222,80.3602,125800.0
2015-03-23 11:45:00,84.66,84.81,84.66,84.8,74400.0,80.3507,80.493,80.3507,80.4835,74400.0
2015-03-23 11:50:00,84.8,84.9,84.76,84.86,86300.0,80.4835,80.5784,80.4456,80.5405,86300.0
2015-03-23 11:55:00,84.86,84.87,84.78,84.84,68400.0,80.5405,80.55,80.4646,80.5215,68400.0
2015-03-23 12:00:00,84.84,84.86,84.81,84.85,114600.0,80.5215,80.5405,80.493,80.531,114600.0
2015-03-23 12:05:00,84.86,84.9,84.84,84.9,88500.0,80.5405,80.5784,80.5215,80.5784,88500.0
2015-03-23 12:10:00,84.9,84.91,84.75,84.76,256900.0,80.5784,80.5879,80.4361,80.4456,256900.0
2015-03-23 12:15:00,84.75,84.81,84.75,84.78,152900.0,80.4361,80.493,80.4361,80.4646,152900.0
2015-03-23 12:20:00,84.78,84.8,84.74,84.79,105400.0,80.4646,80.4835,80.4266,80.474,105400.0
2015-03-23 12:25:00,84.79,84.8,84.68,84.73,49700.0,80.474,80.4835,80.3696,80.4171,49700.0
2015-03-23 12:30:00,84.73,84.77,84.71,84.76,59900.0,80.4171,80.4551,80.3981,80.4456,59900.0
2015-03-23 12:35:00,84.77,84.78,84.68,84.69,87500.0,80.4551,80.4646,80.3696,80.3791,87500.0
2015-03-23 12:40:00,84.69,84.74,84.67,84.68,62100.0,80.3791,80.4266,80.3602,80.3696,62100.0
2015-03-23 12:45:00,84.69,84.76,84.69,84.74,36900.0,80.3791,80.4456,80.3791,80.4266,36900.0
2015-03-23 12:50:00,84.74,84.77,84.68,84.68,36100.0,80.4266,80.4551,80.3696,80.3696,36100.0
2015-03-23 12:55:00,84.68,84.68,84.62,84.64,53500.0,80.3696,80.3696,80.3127,80.3317,53500.0
2015-03-23 13:00:00,84.65,84.66,84.54,84.55,110400.0,80.3412,80.3507,80.2368,80.2463,110400.0
2015-03-23 13:05:00,84.55,84.72,84.54,84.7,171800.0,80.2463,80.4076,80.2368,80.3886,171800.0
2015-03-23 13:10:00,84.7,84.72,84.68,84.68,53700.0,80.3886,80.4076,80.3696,80.3696,53700.0
2015-03-23 13:15:00,84.68,84.69,84.61,84.68,55700.0,80.3696,80.3791,80.3032,80.3696,55700.0
2015-03-23 13:20:00,84.68,84.7,84.66,84.69,47700.0,80.3696,80.3886,80.3507,80.3791,47700.0
2015-03-23 13:25:00,84.7,84.7,84.64,84.66,48300.0,80.3886,80.3886,80.3317,80.3507,48300.0
2015-03-23 13:30:00,84.66,84.73,84.66,84.7,52000.0,80.3507,80.4171,80.3507,80.3886,52000.0
2015-03-23 13:35:00,84.7,84.78,84.68,84.78,57500.0,80.3886,80.4646,80.3696,80.4646,57500.0
2015-03-23 13:40:00,84.78,84.82,84.77,84.8,65900.0,80.4646,80.5025,80.4551,80.4835,65900.0
2015-03-23 13:45:00,84.79,84.8,84.69,84.7,76000.0,80.474,80.4835,80.3791,80.3886,76000.0
2015-03-23 13:50:00,84.7,84.74,84.7,84.71,40500.0,80.3886,80.4266,80.3886,80.3981,40500.0
2015-03-23 13:55:00,84.71,84.8,84.62,84.79,103600.0,80.3981,80.4835,80.3127,80.474,103600.0
2015-03-23 14:00:00,84.79,84.8,84.76,84.78,65900.0,80.474,80.4835,80.4456,80.4646,65900.0
2015-03-23 14:05:00,84.78,84.8,84.74,84.75,38300.0,80.4646,80.4835,80.4266,80.4361,38300.0
2015-03-23 14:10:00,84.74,84.75,84.7,84.74,46500.0,80.4266,80.4361,80.3886,80.4266,46500.0
2015-03-23 14:15:00,84.74,84.78,84.72,84.73,87400.0,80.4266,80.4646,80.4076,80.4171,87400.0
2015-03-23 14:20:00,84.74,84.74,84.66,84.7,79200.0,80.4266,80.4266,80.3507,80.3886,79200.0
2015-03-23 14:25:00,84.69,84.74,84.67,84.69,54400.0,80.3791,80.4266,80.3602,80.3791,54400.0
2015-03-23 14:30:00,84.69,84.7,84.64,84.69,97200.0,80.3791,80.3886,80.3317,80.3791,97200.0
2015-03-23 14:35:00,84.69,84.77,84.68,84.74,201700.0,80.3791,80.4551,80.3696,80.4266,201700.0
2015-03-23 14:40:00,84.73,84.79,84.72,84.75,180600.0,80.4171,80.474,80.4076,80.4361,180600.0
2015-03-23 14:45:00,84.74,84.74,84.58,84.6,72500.0,80.4266,80.4266,80.2747,80.2937,72500.0
2015-03-23 14:50:00,84.6,84.7,84.6,84.69,51800.0,80.2937,80.3886,80.2937,80.3791,51800.0
2015-03-23 14:55:00,84.68,84.7,84.66,84.69,39100.0,80.3696,80.3886,80.3507,80.3791,39100.0
2015-03-23 15:00:00,84.69,84.7,84.6,84.63,108600.0,80.3791,80.3886,80.2937,80.3222,108600.0
2015-03-23 15:05:00,84.63,84.69,84.6,84.67,77000.0,80.3222,80.3791,80.2937,80.3602,77000.0
2015-03-23 15:10:00,84.67,84.68,84.59,84.64,92500.0,80.3602,80.3696,80.2842,80.3317,92500.0
2015-03-23 15:15:00,84.64,84.67,84.63,84.67,72100.0,80.3317,80.3602,80.3222,80.3602,72100.0
2015-03-23 15:20:00,84.66,84.67,84.61,84.64,55000.0,80.3507,80.3602,80.3032,80.3317,55000.0
2015-03-23 15:25:00,84.64,84.67,84.61,84.65,110400.0,80.3317,80.3602,80.3032,80.3412,110400.0
2015-03-23 15:30:00,84.65,84.65,84.56,84.57,123000.0,80.3412,80.3412,80.2558,80.2652,123000.0
2015-03-23 15:35:00,84.57,84.59,84.45,84.48,239400.0,80.2652,80.2842,80.1514,80.1798,239400.0
2015-03-23 15:40:00,84.48,84.49,84.26,84.27,364300.0,80.1798,80.1893,79.971,79.9805,364300.0
2015-03-23 15:45:00,84.27,84.32,84.23,84.23,379400.0,79.9805,80.028,79.9426,79.9426,379400.0
2015-03-23 15:50:00,84.24,84.3,84.21,84.24,303700.0,79.952,80.009,79.9236,79.952,303700.0
2015-03-23 15:55:00,84.24,84.3,84.22,84.24,561400.0,79.952,80.009,79.9331,79.952,561400.0
2015-03-24 09:30:00,84.35,84.5,83.51,84.0,665000.0,80.0564,80.1988,79.2592,79.7243,665000.0
2015-03-24 09:35:00,83.98,84.3,83.82,84.0,252700.0,79.7053,80.009,79.5534,79.7243,252700.0
2015-03-24 09:40:00,84.0,84.06,83.74,83.77,255000.0,79.7243,79.7812,79.4775,79.506,255000.0
2015-03-24 09:45:00,83.76,83.95,83.71,83.88,215000.0,79.4965,79.6768,79.449,79.6104,215000.0
2015-03-24 09:50:00,83.88,83.95,83.59,83.62,253600.0,79.6104,79.6768,79.3351,79.3636,253600.0
2015-03-24 09:55:00,83.6,83.66,83.36,83.52,356600.0,79.3446,79.4016,79.1168,79.2687,356600.0
2015-03-24 10:00:00,83.52,83.6,83.38,83.39,248300.0,79.2687,79.3446,79.1358,79.1453,248300.0
2015-03-24 10:05:00,83.38,83.49,83.16,83.2,347800.0,79.1358,79.2402,78.927,78.965,347800.0
2015-03-24 10:10:00,83.21,83.41,83.21,83.22,186000.0,78.9745,79.1643,78.9745,78.984,186000.0
2015-03-24 10:15:00,83.21,83.28,82.85,83.08,533500.0,78.9745,79.0409,78.6328,78.8511,533500.0
2015-03-24 10:20:00,83.08,83.09,82.39,82.57,925100.0,78.8511,78.8606,78.1962,78.3671,925100.0
2015-03-24 10:25:00,82.58,82.74,82.57,82.71,438600.0,78.3765,78.5284,78.3671,78.4999,438600.0
2015-03-24 10:30:00,82.71,82.97,82.69,82.83,658500.0,78.4999,78.7467,78.4809,78.6138,658500.0
2015-03-24 10:35:00,82.84,82.94,82.77,82.88,414500.0,78.6233,78.7182,78.5569,78.6613,414500.0
2015-03-24 10:40:00,82.88,83.0,82.86,82.98,256700.0,78.6613,78.7752,78.6423,78.7562,256700.0
2015-03-24 10:45:00,82.99,83.03,82.9,82.97,288200.0,78.7657,78.8036,78.6803,78.7467,288200.0
2015-03-24 10:50:00,82.96,83.21,82.95,83.19,311100.0,78.7372,78.9745,78.7277,78.9555,311100.0
2015-03-24 10:55:00,83.2,83.24,83.08,83.2,155800.0,78.965,79.0029,78.8511,78.965,155800.0
2015-03-24 11:00:00,83.2,83.21,82.93,83.0,192800.0,78.965,78.9745,78.7087,78.7752,192800.0
2015-03-24 11:05:00,83.0,83.11,82.99,83.05,155400.0,78.7752,78.8796,78.7657,78.8226,155400.0
2015-03-24 11:10:00,83.06,83.22,83.0,83.2,179200.0,78.8321,78.984,78.7752,78.965,179200.0
2015-03-24 11:15:00,83.2,83.41,83.16,83.33,218000.0,78.965,79.1643,78.927,79.0884,218000.0
2015-03-24 11:20:00,83.36,83.43,83.24,83.26,144100.0,79.1168,79.1833,79.0029,79.0219,144100.0
2015-03-24 11:25:00,83.26,83.57,83.22,83.5,228600.0,79.0219,79.3161,78.984,79.2497,228600.0
2015-03-24 11:30:00,83.5,83.52,83.43,83.47,83800.0,79.2497,79.2687,79.1833,79.2212,83800.0
2015-03-24 11:35:00,83.48,83.52,83.41,83.46,103000.0,79.2307,79.2687,79.1643,79.2117,103000.0
2015-03-24 11:40:00,83.45,83.51,83.36,83.47,79500.0,79.2023,79.2592,79.1168,79.2212,79500.0
2015-03-24 11:45:00,83.46,83.48,83.36,83.42,77700.0,79.2117,79.2307,79.1168,79.1738,77700.0
2015-03-24 11:50:00,83.41,83.56,83.33,83.56,154900.0,79.1643,79.3067,79.0884,79.3067,154900.0
2015-03-24 11:55:00,83.55,83.68,83.49,83.62,161500.0,79.2972,79.4205,79.2402,79.3636,161500.0
2015-03-24 12:00:00,83.61,83.68,83.56,83.64,95300.0,79.3541,79.4205,79.3067,79.3826,95300.0
2015-03-24 12:05:00,83.64,83.66,83.5,83.59,59100.0,79.3826,79.4016,79.2497,79.3351,59100.0
2015-03-24 12:10:00,83.57,83.64,83.52,83.62,50900.0,79.3161,79.3826,79.2687,79.3636,50900.0
2015-03-24 12:15:00,83.62,83.64,83.53,83.59,85600.0,79.3636,79.3826,79.2782,79.3351,85600.0
2015-03-24 12:20:00,83.6,83.66,83.53,83.6,77900.0,79.3446,79.4016,79.2782,79.3446,77900.0
2015-03-24 12:25:00,83.6,83.66,83.5,83.51,119600.0,79.3446,79.4016,79.2497,79.2592,119600.0
2015-03-24 12:30:00,83.51,83.52,83.45,83.48,88700.0,79.2592,79.2687,79.2023,79.2307,88700.0
2015-03-24 12:35:00,83.48,83.48,83.35,83.4,118000.0,79.2307,79.2307,79.1073,79.1548,118000.0
2015-03-24 12:40:00,83.41,83.48,83.4,83.48,45000.0,79.1643,79.2307,79.1548,79.2307,45000.0
2015-03-24 12:45:00,83.48,83.55,83.43,83.45,44700.0,79.2307,79.2972,79.1833,79.2023,44700.0
2015-03-24 12:50:00,83.45,83.48,83.38,83.48,128400.0,79.2023,79.2307,79.1358,79.2307,128400.0
2015-03-24 12:55:00,83.48,83.56,83.43,83.45,75200.0,79.2307,79.3067,79.1833,79.2023,75200.0
2015-03-24 13:00:00,83.44,83.53,83.42,83.52,69700.0,79.1928,79.2782,79.1738,79.2687,69700.0
2015-03-24 13:05:00,83.53,83.62,83.53,83.6,64300.0,79.2782,79.3636,79.2782,79.3446,64300.0
2015-03-24 13:10:00,83.6,83.61,83.48,83.49,41600.0,79.3446,79.3541,79.2307,79.2402,41600.0
2015-03-24 13:15:00,83.48,83.54,83.42,83.54,40600.0,79.2307,79.2877,79.1738,79.2877,40600.0
2015-03-24 13:20:00,83.53,83.59,83.52,83.56,44900.0,79.2782,79.3351,79.2687,79.3067,44900.0
2015-03-24 13:25:00,83.56,83.58,83.38,83.45,57600.0,79.3067,79.3256,79.1358,79.2023,57600.0
2015-03-24 13:30:00,83.46,83.46,83.26,83.29,76800.0,79.2117,79.2117,79.0219,79.0504,76800.0
2015-03-24 13:35:00,83.27,83.48,83.25,83.47,61300.0,79.0314,79.2307,79.0124,79.2212,61300.0
2015-03-24 13:40:00,83.47,83.55,83.45,83.52,92000.0,79.2212,79.2972,79.2023,79.2687,92000.0
2015-03-24 13:45:00,83.53,83.6,83.45,83.6,74000.0,79.2782,79.3446,79.2023,79.3446,74000.0
2015-03-24 13:50:00,83.59,83.65,83.53,83.58,79100.0,79.3351,79.3921,79.2782,79.3256,79100.0
2015-03-24 13:55:00,83.59,83.76,83.57,83.75,148100.0,79.3351,79.4965,79.3161,79.487,148100.0
2015-03-24 14:00:00,83.74,83.9,83.6,83.88,179200.0,79.4775,79.6294,79.3446,79.6104,179200.0
2015-03-24 14:05:00,83.89,83.95,83.8,83.93,118700.0,79.6199,79.6768,79.5344,79.6578,118700.0
2015-03-24 14:10:00,83.93,83.96,83.89,83.91,98300.0,79.6578,79.6863,79.6199,79.6388,98300.0
2015-03-24 14:15:00,83.92,83.94,83.79,83.81,98100.0,79.6483,79.6673,79.525,79.5439,98100.0
2015-03-24 14:20:00,83.8,83.94,83.79,83.94,62400.0,79.5344,79.6673,79.525,79.6673,62400.0
2015-03-24 14:25:00,83.94,83.95,83.8,83.88,64400.0,79.6673,79.6768,79.5344,79.6104,64400.0
2015-03-24 14:30:00,83.87,83.87,83.76,83.83,65100.0,79.6009,79.6009,79.4965,79.5629,65100.0
2015-03-24 14:35:00,83.83,83.85,83.75,83.81,59100.0,79.5629,79.5819,79.487,79.5439,59100.0
2015-03-24 14:40:00,83.79,83.86,83.76,83.85,110400.0,79.525,79.5914,79.4965,79.5819,110400.0
2015-03-24 14:45:00,83.86,83.87,83.79,83.81,60300.0,79.5914,79.6009,79.525,79.5439,60300.0
2015-03-24 14:50:00,83.81,83.88,83.79,83.86,53100.0,79.5439,79.6104,79.525,79.5914,53100.0
2015-03-24 14:55:00,83.86,83.93,83.85,83.92,69100.0,79.5914,79.6578,79.5819,79.6483,69100.0
2015-03-24 15:00:00,83.92,83.99,83.9,83.99,112200.0,79.6483,79.7148,79.6294,79.7148,112200.0
2015-03-24 15:05:00,83.99,84.19,83.98,84.11,247300.0,79.7148,79.9046,79.7053,79.8287,247300.0
2015-03-24 15:10:00,84.07,84.09,83.9,83.97,140800.0,79.7907,79.8097,79.6294,79.6958,140800.0
2015-03-24 15:15:00,83.97,84.02,83.93,83.95,64300.0,79.6958,79.7432,79.6578,79.6768,64300.0
2015-03-24 15:20:00,83.94,83.95,83.8,83.87,102200.0,79.6673,79.6768,79.5344,79.6009,102200.0
2015-03-24 15:25:00,83.87,84.0,83.86,83.96,118700.0,79.6009,79.7243,79.5914,79.6863,118700.0
2015-03-24 15:30:00,83.96,84.01,83.82,83.92,132000.0,79.6863,79.7338,79.5534,79.6483,132000.0
2015-03-24 15:35:00,83.92,83.95,83.85,83.91,110400.0,79.6483,79.6768,79.5819,79.6388,110400.0
2015-03-24 15:40:00,83.91,83.95,83.78,83.78,139600.0,79.6388,79.6768,79.5155,79.5155,139600.0
2015-03-24 15:45:00,83.78,83.8,83.65,83.68,175900.0,79.5155,79.5344,79.3921,79.4205,175900.0
2015-03-24 15:50:00,83.68,83.7,83.53,83.55,278500.0,79.4205,79.4395,79.2782,79.2972,278500.0
2015-03-24 15:55:00,83.55,83.62,83.47,83.57,370900.0,79.2972,79.3636,79.2212,79.3161,370900.0
2015-03-25 09:30:00,83.94,83.95,83.37,83.56,310900.0,79.6673,79.6768,79.1263,79.3067,310900.0
2015-03-25 09:35:00,83.56,83.57,83.39,83.4,118700.0,79.3067,79.3161,79.1453,79.1548,118700.0
2015-03-25 09:40:00,83.4,83.42,83.1,83.13,183400.0,79.1548,79.1738,78.8701,78.8985,183400.0
2015-03-25 09:45:00,83.12,83.12,82.75,82.79,294100.0,78.8891,78.8891,78.5379,78.5759,294100.0
2015-03-25 09:50:00,82.8,82.88,82.67,82.81,439000.0,78.5853,78.6613,78.462,78.5948,439000.0
2015-03-25 09:55:00,82.81,83.02,82.78,83.0,242300.0,78.5948,78.7941,78.5664,78.7752,242300.0
2015-03-25 10:00:00,83.0,83.2,82.93,83.2,273700.0,78.7752,78.965,78.7087,78.965,273700.0
2015-03-25 10:05:00,83.2,83.54,83.16,83.51,278400.0,78.965,79.2877,78.927,79.2592,278400.0
2015-03-25 10:10:00,83.5,84.11,83.5,84.08,468500.0,79.2497,79.8287,79.2497,79.8002,468500.0
2015-03-25 10:15:00,84.09,84.15,83.78,83.92,362700.0,79.8097,79.8666,79.5155,79.6483,362700.0
2015-03-25 10:20:00,83.9,84.48,83.9,84.39,721500.0,79.6294,80.1798,79.6294,80.0944,721500.0
2015-03-25 10:25:00,84.4,84.4,84.0,84.01,266500.0,80.1039,80.1039,79.7243,79.7338,266500.0
2015-03-25 10:30:00,84.01,84.1,83.91,83.92,176000.0,79.7338,79.8192,79.6388,79.6483,176000.0
2015-03-25 10:35:00,83.94,84.04,83.83,83.84,139600.0,79.6673,79.7622,79.5629,79.5724,139600.0
2015-03-25 10:40:00,83.87,83.98,83.62,83.66,158400.0,79.6009,79.7053,79.3636,79.4016,158400.0
2015-03-25 10:45:00,83.66,84.03,83.61,83.99,172900.0,79.4016,79.7527,79.3541,79.7148,172900.0
2015-03-25 10:50:00,83.99,84.23,83.96,84.15,150600.0,79.7148,79.9426,79.6863,79.8666,150600.0
2015-03-25 10:55:00,84.17,84.28,84.03,84.2,168000.0,79.8856,79.99,79.7527,79.9141,168000.0
2015-03-25 11:00:00,84.2,84.29,84.09,84.26,91900.0,79.9141,79.9995,79.8097,79.971,91900.0
2015-03-25 11:05:00,84.28,84.28,83.95,83.97,124000.0,79.99,79.99,79.6768,79.6958,124000.0
2015-03-25 11:10:00,83.97,84.07,83.92,84.03,92900.0,79.6958,79.7907,79.6483,79.7527,92900.0
2015-03-25 11:15:00,84.03,84.04,83.62,83.87,126100.0,79.7527,79.7622,79.3636,79.6009,126100.0
2015-03-25 11:20:00,83.87,83.97,83.7,83.92,70800.0,79.6009,79.6958,79.4395,79.6483,70800.0
2015-03-25 11:25:00,83.92,84.02,83.83,84.02,130500.0,79.6483,79.7432,79.5629,79.7432,130500.0
2015-03-25 11:30:00,84.01,84.08,83.67,83.76,147300.0,79.7338,79.8002,79.4111,79.4965,147300.0
2015-03-25 11:35:00,83.78,83.96,83.75,83.8,128000.0,79.5155,79.6863,79.487,79.5344,128000.0
2015-03-25 11:40:00,83.8,83.87,83.37,83.4,268900.0,79.5344,79.6009,79.1263,79.1548,268900.0
2015-03-25 11:45:00,83.4,83.56,83.37,83.5,164600.0,79.1548,79.3067,79.1263,79.2497,164600.0
2015-03-25 11:50:00,83.5,83.58,83.5,83.55,139500.0,79.2497,79.3256,79.2497,79.2972,139500.0
2015-03-25 11:55:00,83.52,83.68,83.48,83.64,194100.0,79.2687,79.4205,79.2307,79.3826,194100.0
2015-03-25 12:00:00,83.62,83.72,83.47,83.57,147000.0,79.3636,79.4585,79.2212,79.3161,147000.0
2015-03-25 12:05:00,83.59,83.61,83.5,83.5,96000.0,79.3351,79.3541,79.2497,79.2497,96000.0
2015-03-25 12:10:00,83.5,83.56,83.46,83.46,102800.0,79.2497,79.3067,79.2117,79.2117,102800.0
2015-03-25 12:15:00,83.46,83.49,83.24,83.32,106100.0,79.2117,79.2402,79.0029,79.0789,106100.0
2015-03-25 12:20:00,83.32,83.43,83.22,83.41,171300.0,79.0789,79.1833,78.984,79.1643,171300.0
2015-03-25 12:25:00,83.43,83.6,83.4,83.54,172000.0,79.1833,79.3446,79.1548,79.2877,172000.0
2015-03-25 12:30:00,83.55,83.7,83.51,83.65,122700.0,79.2972,79.4395,79.2592,79.3921,122700.0
2015-03-25 12:35:00,83.64,83.72,83.5,83.69,115500.0,79.3826,79.4585,79.2497,79.43,115500.0
2015-03-25 12:40:00,83.66,83.66,83.38,83.48,95600.0,79.4016,79.4016,79.1358,79.2307,95600.0
2015-03-25 12:45:00,83.46,83.64,83.36,83.63,70900.0,79.2117,79.3826,79.1168,79.3731,70900.0
2015-03-25 12:50:00,83.63,83.72,83.53,83.66,96400.0,79.3731,79.4585,79.2782,79.4016,96400.0
2015-03-25 12:55:00,83.66,83.8,83.6,83.8,73600.0,79.4016,79.5344,79.3446,79.5344,73600.0
2015-03-25 13:00:00,83.81,83.89,83.71,83.75,86300.0,79.5439,79.6199,79.449,79.487,86300.0
2015-03-25 13:05:00,83.73,83.92,83.68,83.91,95900.0,79.468,79.6483,79.4205,79.6388,95900.0
2015-03-25 13:10:00,83.91,83.93,83.58,83.68,81500.0,79.6388,79.6578,79.3256,79.4205,81500.0
2015-03-25 13:15:00,83.68,83.71,83.61,83.7,90700.0,79.4205,79.449,79.3541,79.4395,90700.0
2015-03-25 13:20:00,83.7,83.84,83.55,83.67,114600.0,79.4395,79.5724,79.2972,79.4111,114600.0
2015-03-25 13:25:00,83.67,83.9,83.65,83.81,99100.0,79.4111,79.6294,79.3921,79.5439,99100.0
2015-03-25 13:30:00,83.82,83.85,83.6,83.69,75600.0,79.5534,79.5819,79.3446,79.43,75600.0
2015-03-25 13:35:00,83.7,83.74,83.55,83.7,77300.0,79.4395,79.4775,79.2972,79.4395,77300.0
2015-03-25 13:40:00,83.72,83.8,83.67,83.76,76700.0,79.4585,79.5344,79.4111,79.4965,76700.0
2015-03-25 13:45:00,83.76,83.95,83.75,83.9,117000.0,79.4965,79.6768,79.487,79.6294,117000.0
2015-03-25 13:50:00,83.9,83.91,83.8,83.85,72800.0,79.6294,79.6388,79.5344,79.5819,72800.0
2015-03-25 13:55:00,83.84,83.87,83.77,83.78,63300.0,79.5724,79.6009,79.506,79.5155,63300.0
2015-03-25 14:00:00,83.78,83.81,83.73,83.8,46800.0,79.5155,79.5439,79.468,79.5344,46800.0
2015-03-25 14:05:00,83.78,83.79,83.68,83.72,48300.0,79.5155,79.525,79.4205,79.4585,48300.0
2015-03-25 14:10:00,83.73,83.76,83.65,83.72,53100.0,79.468,79.4965,79.3921,79.4585,53100.0
2015-03-25 14:15:00,83.71,83.77,83.68,83.74,77600.0,79.449,79.506,79.4205,79.4775,77600.0
2015-03-25 14:20:00,83.74,83.83,83.72,83.82,57300.0,79.4775,79.5629,79.4585,79.5534,57300.0
2015-03-25 14:25:00,83.82,83.83,83.72,83.81,90600.0,79.5534,79.5629,79.4585,79.5439,90600.0
2015-03-25 14:30:00,83.83,83.84,83.7,83.71,57300.0,79.5629,79.5724,79.4395,79.449,57300.0
2015-03-25 14:35:00,83.72,83.8,83.68,83.69,40800.0,79.4585,79.5344,79.4205,79.43,40800.0
2015-03-25 14:40:00,83.68,83.76,83.59,83.7,86500.0,79.4205,79.4965,79.3351,79.4395,86500.0
2015-03-25 14:45:00,83.7,83.81,83.62,83.79,96100.0,79.4395,79.5439,79.3636,79.525,96100.0
2015-03-25 14:50:00,83.79,83.85,83.78,83.83,103400.0,79.525,79.5819,79.5155,79.5629,103400.0
2015-03-25 14:55:00,83.83,83.9,83.77,83.79,108500.0,79.5629,79.6294,79.506,79.525,108500.0
2015-03-25 15:00:00,83.8,83.82,83.66,83.68,113300.0,79.5344,79.5534,79.4016,79.4205,113300.0
2015-03-25 15:05:00,83.67,83.71,83.61,83.64,120700.0,79.4111,79.449,79.3541,79.3826,120700.0
2015-03-25 15:10:00,83.63,83.96,83.63,83.95,143100.0,79.3731,79.6863,79.3731,79.6768,143100.0
2015-03-25 15:15:00,83.96,84.01,83.89,83.97,221700.0,79.6863,79.7338,79.6199,79.6958,221700.0
2015-03-25 15:20:00,83.97,84.0,83.77,83.91,167400.0,79.6958,79.7243,79.506,79.6388,167400.0
2015-03-25 15:25:00,83.92,83.96,83.78,83.93,115600.0,79.6483,79.6863,79.5155,79.6578,115600.0
2015-03-25 15:30:00,83.93,83.94,83.81,83.92,119200.0,79.6578,79.6673,79.5439,79.6483,119200.0
2015-03-25 15:35:00,83.91,83.97,83.76,83.79,196700.0,79.6388,79.6958,79.4965,79.525,196700.0
2015-03-25 15:40:00,83.8,83.88,83.71,83.84,133100.0,79.5344,79.6104,79.449,79.5724,133100.0
2015-03-25 15:45:00,83.85,83.87,83.55,83.57,265500.0,79.5819,79.6009,79.2972,79.3161,265500.0
2015-03-25 15:50:00,83.58,83.62,83.45,83.52,380300.0,79.3256,79.3636,79.2023,79.2687,380300.0
2015-03-25 15:55:00,83.52,83.8,83.5,83.72,567200.0,79.2687,79.5344,79.2497,79.4585,567200.0
2015-03-26 09:30:00,83.19,83.29,82.96,83.07,400800.0,78.9555,79.0504,78.7372,78.8416,400800.0
2015-03-26 09:35:00,83.06,84.13,83.01,84.02,436500.0,78.8321,79.8476,78.7847,79.7432,436500.0
2015-03-26 09:40:00,84.03,84.05,83.73,83.89,178200.0,79.7527,79.7717,79.468,79.6199,178200.0
2015-03-26 09:45:00,83.88,84.43,83.83,84.4,293900.0,79.6104,80.1324,79.5629,80.1039,293900.0
2015-03-26 09:50:00,84.39,84.48,84.06,84.1,317300.0,80.0944,80.1798,79.7812,79.8192,317300.0
2015-03-26 09:55:00,84.09,84.09,83.64,83.96,165200.0,79.8097,79.8097,79.3826,79.6863,165200.0
2015-03-26 10:00:00,83.97,84.18,83.9,84.07,163900.0,79.6958,79.8951,79.6294,79.7907,163900.0
2015-03-26 10:05:00,84.06,84.06,83.8,83.94,150900.0,79.7812,79.7812,79.5344,79.6673,150900.0
2015-03-26 10:10:00,83.94,84.0,83.82,83.95,131300.0,79.6673,79.7243,79.5534,79.6768,131300.0
2015-03-26 10:15:00,83.93,84.0,83.89,83.97,117900.0,79.6578,79.7243,79.6199,79.6958,117900.0
2015-03-26 10:20:00,83.98,84.0,83.71,83.73,149000.0,79.7053,79.7243,79.449,79.468,149000.0
2015-03-26 10:25:00,83.74,83.84,83.7,83.71,105500.0,79.4775,79.5724,79.4395,79.449,105500.0
2015-03-26 10:30:00,83.71,84.0,83.65,83.96,162900.0,79.449,79.7243,79.3921,79.6863,162900.0
2015-03-26 10:35:00,83.96,84.0,83.93,83.96,113600.0,79.6863,79.7243,79.6578,79.6863,113600.0
2015-03-26 10:40:00,83.95,84.14,83.94,84.09,230000.0,79.6768,79.8571,79.6673,79.8097,230000.0
2015-03-26 10:45:00,84.1,84.2,84.02,84.19,189500.0,79.8192,79.9141,79.7432,79.9046,189500.0
2015-03-26 10:50:00,84.18,84.28,84.12,84.18,132200.0,79.8951,79.99,79.8382,79.8951,132200.0
2015-03-26 10:55:00,84.18,84.3,84.15,84.3,155400.0,79.8951,80.009,79.8666,80.009,155400.0
2015-03-26 11:00:00,84.29,84.41,84.18,84.4,185500.0,79.9995,80.1134,79.8951,80.1039,185500.0
2015-03-26 11:05:00,84.41,84.47,84.31,84.43,144700.0,80.1134,80.1703,80.0185,80.1324,144700.0
2015-03-26 11:10:00,84.43,84.44,84.17,84.19,145200.0,80.1324,80.1419,79.8856,79.9046,145200.0
2015-03-26 11:15:00,84.2,84.38,84.2,84.22,68800.0,79.9141,80.0849,79.9141,79.9331,68800.0
2015-03-26 11:20:00,84.23,84.33,84.19,84.31,54000.0,79.9426,80.0375,79.9046,80.0185,54000.0
2015-03-26 11:25:00,84.27,84.27,84.15,84.2,70600.0,79.9805,79.9805,79.8666,79.9141,70600.0
2015-03-26 11:30:00,84.19,84.4,84.16,84.4,147100.0,79.9046,80.1039,79.8761,80.1039,147100.0
2015-03-26 11:35:00,84.4,84.44,84.27,84.44,82200.0,80.1039,80.1419,79.9805,80.1419,82200.0
2015-03-26 11:40:00,84.44,84.7,84.43,84.51,288200.0,80.1419,80.3886,80.1324,80.2083,288200.0
2015-03-26 11:45:00,84.51,84.8,84.49,84.79,259300.0,80.2083,80.4835,80.1893,80.474,259300.0
2015-03-26 11:50:00,84.79,84.91,84.75,84.89,187600.0,80.474,80.5879,80.4361,80.569,187600.0
2015-03-26 11:55:00,84.89,84.91,84.76,84.85,173700.0,80.569,80.5879,80.4456,80.531,173700.0
2015-03-26 12:00:00,84.84,84.96,84.79,84.84,149100.0,80.5215,80.6354,80.474,80.5215,149100.0
2015-03-26 12:05:00,84.84,84.9,84.8,84.88,142200.0,80.5215,80.5784,80.4835,80.5595,142200.0
2015-03-26 12:10:00,84.87,84.89,84.83,84.83,87400.0,80.55,80.569,80.512,80.512,87400.0
2015-03-26 12:15:00,84.85,84.87,84.55,84.58,111800.0,80.531,80.55,80.2463,80.2747,111800.0
2015-03-26 12:20:00,84.59,84.69,84.36,84.37,143400.0,80.2842,80.3791,80.0659,80.0754,143400.0
2015-03-26 12:25:00,84.38,84.44,84.25,84.37,124300.0,80.0849,80.1419,79.9615,80.0754,124300.0
2015-03-26 12:30:00,84.35,84.7,84.35,84.68,88800.0,80.0564,80.3886,80.0564,80.3696,88800.0
2015-03-26 12:35:00,84.68,84.72,84.5,84.72,59400.0,80.3696,80.4076,80.1988,80.4076,59400.0
2015-03-26 12:40:00,84.73,84.85,84.7,84.73,89400.0,80.4171,80.531,80.3886,80.4171,89400.0
2015-03-26 12:45:00,84.75,84.78,84.65,84.75,43000.0,80.4361,80.4646,80.3412,80.4361,43000.0
2015-03-26 12:50:00,84.74,84.86,84.7,84.85,63600.0,80.4266,80.5405,80.3886,80.531,63600.0
2015-03-26 12:55:00,84.84,84.85,84.66,84.67,56800.0,80.5215,80.531,80.3507,80.3602,56800.0
2015-03-26 13:00:00,84.67,84.7,84.46,84.47,40600.0,80.3602,80.3886,80.1608,80.1703,40600.0
2015-03-26 13:05:00,84.46,84.67,84.46,84.53,59800.0,80.1608,80.3602,80.1608,80.2273,59800.0
2015-03-26 13:10:00,84.53,84.59,84.3,84.37,101900.0,80.2273,80.2842,80.009,80.0754,101900.0
2015-03-26 13:15:00,84.42,84.52,84.42,84.49,47300.0,80.1229,80.2178,80.1229,80.1893,47300.0
2015-03-26 13:20:00,84.52,84.55,84.42,84.47,49500.0,80.2178,80.2463,80.1229,80.1703,49500.0
2015-03-26 13:25:00,84.47,84.67,84.43,84.66,64800.0,80.1703,80.3602,80.1324,80.3507,64800.0
2015-03-26 13:30:00,84.66,84.83,84.61,84.83,77800.0,80.3507,80.512,80.3032,80.512,77800.0
2015-03-26 13:35:00,84.84,84.91,84.75,84.8,158800.0,80.5215,80.5879,80.4361,80.4835,158800.0
2015-03-26 13:40:00,84.82,84.92,84.71,84.91,126200.0,80.5025,80.5974,80.3981,80.5879,126200.0
2015-03-26 13:45:00,84.9,84.91,84.8,84.87,98000.0,80.5784,80.5879,80.4835,80.55,98000.0
2015-03-26 13:50:00,84.87,84.87,84.76,84.84,93400.0,80.55,80.55,80.4456,80.5215,93400.0
2015-03-26 13:55:00,84.86,84.94,84.86,84.91,163300.0,80.5405,80.6164,80.5405,80.5879,163300.0
2015-03-26 14:00:00,84.91,85.0,84.85,84.87,234500.0,80.5879,80.6734,80.531,80.55,234500.0
2015-03-26 14:05:00,84.86,84.88,84.69,84.71,149000.0,80.5405,80.5595,80.3791,80.3981,149000.0
2015-03-26 14:10:00,84.71,84.76,84.52,84.57,150500.0,80.3981,80.4456,80.2178,80.2652,150500.0
2015-03-26 14:15:00,84.58,84.75,84.58,84.73,122300.0,80.2747,80.4361,80.2747,80.4171,122300.0
2015-03-26 14:20:00,84.75,84.76,84.6,84.63,86300.0,80.4361,80.4456,80.2937,80.3222,86300.0
2015-03-26 14:25:00,84.64,84.67,84.46,84.48,85000.0,80.3317,80.3602,80.1608,80.1798,85000.0
2015-03-26 14:30:00,84.49,84.7,84.47,84.67,80400.0,80.1893,80.3886,80.1703,80.3602,80400.0
2015-03-26 14:35:00,84.67,84.68,84.53,84.53,68900.0,80.3602,80.3696,80.2273,80.2273,68900.0
2015-03-26 14:40:00,84.53,84.64,84.51,84.52,87600.0,80.2273,80.3317,80.2083,80.2178,87600.0
2015-03-26 14:45:00,84.53,84.57,84.47,84.47,102600.0,80.2273,80.2652,80.1703,80.1703,102600.0
2015-03-26 14:50:00,84.48,84.53,84.34,84.48,182000.0,80.1798,80.2273,80.047,80.1798,182000.0
2015-03-26 14:55:00,84.48,84.52,84.33,84.33,61500.0,80.1798,80.2178,80.0375,80.0375,61500.0
2015-03-26 15:00:00,84.31,84.45,84.27,84.42,86800.0,80.0185,80.1514,79.9805,80.1229,86800.0
2015-03-26 15:05:00,84.42,84.57,84.35,84.54,101100.0,80.1229,80.2652,80.0564,80.2368,101100.0
2015-03-26 15:10:00,84.53,84.6,84.43,84.48,88000.0,80.2273,80.2937,80.1324,80.1798,88000.0
2015-03-26 15:15:00,84.47,84.53,84.41,84.47,123600.0,80.1703,80.2273,80.1134,80.1703,123600.0
2015-03-26 15:20:00,84.47,84.52,84.29,84.4,154100.0,80.1703,80.2178,79.9995,80.1039,154100.0
2015-03-26 15:25:00,84.4,84.42,84.3,84.37,75800.0,80.1039,80.1229,80.009,80.0754,75800.0
2015-03-26 15:30:00,84.35,84.38,84.25,84.35,226100.0,80.0564,80.0849,79.9615,80.0564,226100.0
2015-03-26 15:35:00,84.34,84.5,84.21,84.24,170700.0,80.047,80.1988,79.9236,79.952,170700.0
2015-03-26 15:40:00,84.24,84.34,84.18,84.3,185000.0,79.952,80.047,79.8951,80.009,185000.0
2015-03-26 15:45:00,84.31,84.36,84.24,84.26,182700.0,80.0185,80.0659,79.952,79.971,182700.0
2015-03-26 15:50:00,84.26,84.32,84.19,84.3,210200.0,79.971,80.028,79.9046,80.009,210200.0
2015-03-26 15:55:00,84.3,84.32,84.17,84.18,374100.0,80.009,80.028,79.8856,79.8951,374100.0
2015-03-27 09:30:00,84.78,85.05,84.51,84.91,381600.0,80.4646,80.7208,80.2083,80.5879,381600.0
2015-03-27 09:35:00,84.91,85.15,84.45,84.81,461700.0,80.5879,80.8157,80.1514,80.493,461700.0
2015-03-27 09:40:00,84.81,84.94,84.77,84.86,182300.0,80.493,80.6164,80.4551,80.5405,182300.0
2015-03-27 09:45:00,84.87,85.07,84.66,84.74,281100.0,80.55,80.7398,80.3507,80.4266,281100.0
2015-03-27 09:50:00,84.73,84.93,84.69,84.78,146800.0,80.4171,80.6069,80.3791,80.4646,146800.0
2015-03-27 09:55:00,84.79,84.97,84.58,84.68,275200.0,80.474,80.6449,80.2747,80.3696,275200.0
2015-03-27 10:00:00,84.67,84.7,84.34,84.53,297600.0,80.3602,80.3886,80.047,80.2273,297600.0
2015-03-27 10:05:00,84.52,84.7,84.48,84.6,188800.0,80.2178,80.3886,80.1798,80.2937,188800.0
2015-03-27 10:10:00,84.6,84.62,84.06,84.31,225100.0,80.2937,80.3127,79.7812,80.0185,225100.0
2015-03-27 10:15:00,84.31,84.37,84.01,84.22,148200.0,80.0185,80.0754,79.7338,79.9331,148200.0
2015-03-27 10:20:00,84.19,84.21,84.05,84.13,116700.0,79.9046,79.9236,79.7717,79.8476,116700.0
2015-03-27 10:25:00,84.13,84.19,84.04,84.08,93700.0,79.8476,79.9046,79.7622,79.8002,93700.0
2015-03-27 10:30:00,84.07,84.09,83.65,83.69,320600.0,79.7907,79.8097,79.3921,79.43,320600.0
2015-03-27 10:35:00,83.69,83.96,83.63,83.93,174100.0,79.43,79.6863,79.3731,79.6578,174100.0
2015-03-27 10:40:00,83.92,84.07,83.9,83.92,157300.0,79.6483,79.7907,79.6294,79.6483,157300.0
2015-03-27 10:45:00,83.92,84.01,83.91,83.97,82000.0,79.6483,79.7338,79.6388,79.6958,82000.0
2015-03-27 10:50:00,83.98,84.0,83.85,83.98,112600.0,79.7053,79.7243,79.5819,79.7053,112600.0
2015-03-27 10:55:00,83.99,84.21,83.95,84.07,152600.0,79.7148,79.9236,79.6768,79.7907,152600.0
2015-03-27 11:00:00,84.08,84.08,83.97,84.0,108500.0,79.8002,79.8002,79.6958,79.7243,108500.0
2015-03-27 11:05:00,83.99,84.08,83.99,84.03,130500.0,79.7148,79.8002,79.7148,79.7527,130500.0
2015-03-27 11:10:00,84.03,84.05,83.98,84.0,41700.0,79.7527,79.7717,79.7053,79.7243,41700.0
2015-03-27 11:15:00,84.0,84.05,83.93,83.97,84700.0,79.7243,79.7717,79.6578,79.6958,84700.0
2015-03-27 11:20:00,83.96,83.99,83.8,83.83,52600.0,79.6863,79.7148,79.5344,79.5629,52600.0
2015-03-27 11:25:00,83.85,84.0,83.8,83.99,40200.0,79.5819,79.7243,79.5344,79.7148,40200.0
2015-03-27 11:30:00,83.99,84.06,83.96,84.0,78300.0,79.7148,79.7812,79.6863,79.7243,78300.0
2015-03-27 11:35:00,83.98,84.02,83.92,83.99,61300.0,79.7053,79.7432,79.6483,79.7148,61300.0
2015-03-27 11:40:00,83.99,84.0,83.92,83.96,32900.0,79.7148,79.7243,79.6483,79.6863,32900.0
2015-03-27 11:45:00,83.96,84.02,83.92,83.99,44300.0,79.6863,79.7432,79.6483,79.7148,44300.0
2015-03-27 11:50:00,83.98,83.99,83.84,83.96,49500.0,79.7053,79.7148,79.5724,79.6863,49500.0
2015-03-27 11:55:00,83.93,83.93,83.84,83.86,32400.0,79.6578,79.6578,79.5724,79.5914,32400.0
2015-03-27 12:00:00,83.87,83.93,83.8,83.8,77200.0,79.6009,79.6578,79.5344,79.5344,77200.0
2015-03-27 12:05:00,83.8,83.88,83.78,83.81,60400.0,79.5344,79.6104,79.5155,79.5439,60400.0
2015-03-27 12:10:00,83.81,83.89,83.73,83.82,114500.0,79.5439,79.6199,79.468,79.5534,114500.0
2015-03-27 12:15:00,83.82,83.87,83.76,83.76,70100.0,79.5534,79.6009,79.4965,79.4965,70100.0
2015-03-27 12:20:00,83.76,83.78,83.44,83.44,196300.0,79.4965,79.5155,79.1928,79.1928,196300.0
2015-03-27 12:25:00,83.47,83.67,83.34,83.6,233400.0,79.2212,79.4111,79.0979,79.3446,233400.0
2015-03-27 12:30:00,83.62,83.85,83.61,83.76,107000.0,79.3636,79.5819,79.3541,79.4965,107000.0
2015-03-27 12:35:00,83.75,83.92,83.7,83.91,57200.0,79.487,79.6483,79.4395,79.6388,57200.0
2015-03-27 12:40:00,83.93,84.0,83.88,83.92,97600.0,79.6578,79.7243,79.6104,79.6483,97600.0
2015-03-27 12:45:00,83.91,83.93,83.78,83.83,81000.0,79.6388,79.6578,79.5155,79.5629,81000.0
2015-03-27 12:50:00,83.83,83.99,83.83,83.88,93100.0,79.5629,79.7148,79.5629,79.6104,93100.0
2015-03-27 12:55:00,83.88,83.99,83.87,83.98,53300.0,79.6104,79.7148,79.6009,79.7053,53300.0
2015-03-27 13:00:00,83.97,84.0,83.95,83.98,55100.0,79.6958,79.7243,79.6768,79.7053,55100.0
2015-03-27 13:05:00,83.98,83.99,83.93,83.93,45100.0,79.7053,79.7148,79.6578,79.6578,45100.0
2015-03-27 13:10:00,83.94,83.98,83.87,83.89,48200.0,79.6673,79.7053,79.6009,79.6199,48200.0
2015-03-27 13:15:00,83.89,84.0,83.83,83.99,40300.0,79.6199,79.7243,79.5629,79.7148,40300.0
2015-03-27 13:20:00,83.98,84.1,83.98,84.04,59300.0,79.7053,79.8192,79.7053,79.7622,59300.0
2015-03-27 13:25:00,84.03,84.13,83.99,84.05,54000.0,79.7527,79.8476,79.7148,79.7717,54000.0
2015-03-27 13:30:00,84.05,84.06,84.0,84.02,26300.0,79.7717,79.7812,79.7243,79.7432,26300.0
2015-03-27 13:35:00,84.03,84.06,84.01,84.04,33300.0,79.7527,79.7812,79.7338,79.7622,33300.0
2015-03-27 13:40:00,84.03,84.05,83.9,83.99,100000.0,79.7527,79.7717,79.6294,79.7148,100000.0
2015-03-27 13:45:00,83.98,84.04,83.96,84.0,35600.0,79.7053,79.7622,79.6863,79.7243,35600.0
2015-03-27 13:50:00,83.99,84.02,83.97,84.02,25400.0,79.7148,79.7432,79.6958,79.7432,25400.0
2015-03-27 13:55:00,84.01,84.06,83.98,84.03,64700.0,79.7338,79.7812,79.7053,79.7527,64700.0
2015-03-27 14:00:00,84.04,84.1,84.0,84.1,66300.0,79.7622,79.8192,79.7243,79.8192,66300.0
2015-03-27 14:05:00,84.1,84.16,84.03,84.15,76900.0,79.8192,79.8761,79.7527,79.8666,76900.0
2015-03-27 14:10:00,84.14,84.17,84.04,84.07,54900.0,79.8571,79.8856,79.7622,79.7907,54900.0
2015-03-27 14:15:00,84.07,84.17,84.03,84.15,56900.0,79.7907,79.8856,79.7527,79.8666,56900.0
2015-03-27 14:20:00,84.16,84.3,84.14,84.3,76900.0,79.8761,80.009,79.8571,80.009,76900.0
2015-03-27 14:25:00,84.29,84.39,84.17,84.26,67300.0,79.9995,80.0944,79.8856,79.971,67300.0
2015-03-27 14:30:00,84.27,84.28,84.16,84.22,51900.0,79.9805,79.99,79.8761,79.9331,51900.0
2015-03-27 14:35:00,84.22,84.23,84.14,84.15,47500.0,79.9331,79.9426,79.8571,79.8666,47500.0
2015-03-27 14:40:00,84.15,84.35,84.11,84.34,82100.0,79.8666,80.0564,79.8287,80.047,82100.0
2015-03-27 14:45:00,84.34,84.35,84.31,84.35,79100.0,80.047,80.0564,80.0185,80.0564,79100.0
2015-03-27 14:50:00,84.35,84.59,84.34,84.52,153300.0,80.0564,80.2842,80.047,80.2178,153300.0
2015-03-27 14:55:00,84.53,84.54,84.41,84.5,67000.0,80.2273,80.2368,80.1134,80.1988,67000.0
2015-03-27 15:00:00,84.51,84.6,84.46,84.59,79100.0,80.2083,80.2937,80.1608,80.2842,79100.0
2015-03-27 15:05:00,84.58,84.65,84.51,84.53,101100.0,80.2747,80.3412,80.2083,80.2273,101100.0
2015-03-27 15:10:00,84.53,84.55,84.48,84.51,61700.0,80.2273,80.2463,80.1798,80.2083,61700.0
2015-03-27 15:15:00,84.52,84.54,84.43,84.53,60500.0,80.2178,80.2368,80.1324,80.2273,60500.0
2015-03-27 15:20:00,84.53,84.59,84.53,84.55,58500.0,80.2273,80.2842,80.2273,80.2463,58500.0
2015-03-27 15:25:00,84.55,84.59,84.53,84.55,75300.0,80.2463,80.2842,80.2273,80.2463,75300.0
2015-03-27 15:30:00,84.55,84.65,84.46,84.65,105000.0,80.2463,80.3412,80.1608,80.3412,105000.0
2015-03-27 15:35:00,84.65,84.74,84.61,84.71,155100.0,80.3412,80.4266,80.3032,80.3981,155100.0
2015-03-27 15:40:00,84.7,84.71,84.62,84.63,115300.0,80.3886,80.3981,80.3127,80.3222,115300.0
2015-03-27 15:45:00,84.62,84.63,84.49,84.52,156000.0,80.3127,80.3222,80.1893,80.2178,156000.0
2015-03-27 15:50:00,84.51,84.67,84.51,84.66,238700.0,80.2083,80.3602,80.2083,80.3507,238700.0
2015-03-27 15:55:00,84.65,84.67,84.54,84.55,366500.0,80.3412,80.3602,80.2368,80.2463,366500.0
2015-03-30 09:30:00,85.03,85.15,84.76,85.04,410500.0,80.7018,80.8157,80.4456,80.7113,410500.0
2015-03-30 09:35:00,85.04,85.08,84.81,85.04,229200.0,80.7113,80.7493,80.493,80.7113,229200.0
2015-03-30 09:40:00,85.05,85.07,84.87,84.94,243500.0,80.7208,80.7398,80.55,80.6164,243500.0
2015-03-30 09:45:00,84.94,84.96,84.62,84.8,382700.0,80.6164,80.6354,80.3127,80.4835,382700.0
2015-03-30 09:50:00,84.81,84.86,84.7,84.75,195700.0,80.493,80.5405,80.3886,80.4361,195700.0
2015-03-30 09:55:00,84.74,84.81,84.55,84.55,190100.0,80.4266,80.493,80.2463,80.2463,190100.0
2015-03-30 10:00:00,84.55,84.72,84.37,84.46,317000.0,80.2463,80.4076,80.0754,80.1608,317000.0
2015-03-30 10:05:00,84.46,84.58,84.42,84.48,147100.0,80.1608,80.2747,80.1229,80.1798,147100.0
2015-03-30 10:10:00,84.47,84.67,84.47,84.61,124800.0,80.1703,80.3602,80.1703,80.3032,124800.0
2015-03-30 10:15:00,84.62,84.73,84.55,84.61,111700.0,80.3127,80.4171,80.2463,80.3032,111700.0
2015-03-30 10:20:00,84.6,84.62,84.25,84.25,145300.0,80.2937,80.3127,79.9615,79.9615,145300.0
2015-03-30 10:25:00,84.25,84.33,84.07,84.33,125100.0,79.9615,80.0375,79.7907,80.0375,125100.0
2015-03-30 10:30:00,84.33,84.37,84.28,84.33,152300.0,80.0375,80.0754,79.99,80.0375,152300.0
2015-03-30 10:35:00,84.34,84.4,84.23,84.36,119700.0,80.047,80.1039,79.9426,80.0659,119700.0
2015-03-30 10:40:00,84.36,84.48,84.31,84.46,163300.0,80.0659,80.1798,80.0185,80.1608,163300.0
2015-03-30 10:45:00,84.45,84.47,84.25,84.27,157400.0,80.1514,80.1703,79.9615,79.9805,157400.0
2015-03-30 10:50:00,84.27,84.31,84.19,84.19,94300.0,79.9805,80.0185,79.9046,79.9046,94300.0
2015-03-30 10:55:00,84.18,84.25,84.09,84.14,159500.0,79.8951,79.9615,79.8097,79.8571,159500.0
2015-03-30 11:00:00,84.14,84.23,84.13,84.21,81500.0,79.8571,79.9426,79.8476,79.9236,81500.0
2015-03-30 11:05:00,84.21,84.32,84.18,84.32,111200.0,79.9236,80.028,79.8951,80.028,111200.0
2015-03-30 11:10:00,84.32,84.38,84.26,84.31,176900.0,80.028,80.0849,79.971,80.0185,176900.0
2015-03-30 11:15:00,84.31,84.32,84.17,84.19,137500.0,80.0185,80.028,79.8856,79.9046,137500.0
2015-03-30 11:20:00,84.18,84.23,84.13,84.19,96900.0,79.8951,79.9426,79.8476,79.9046,96900.0
2015-03-30 11:25:00,84.19,84.25,84.1,84.12,121500.0,79.9046,79.9615,79.8192,79.8382,121500.0
2015-03-30 11:30:00,84.12,84.15,84.07,84.13,128700.0,79.8382,79.8666,79.7907,79.8476,128700.0
2015-03-30 11:35:00,84.13,84.24,84.1,84.14,99700.0,79.8476,79.952,79.8192,79.8571,99700.0
2015-03-30 11:40:00,84.14,84.19,84.11,84.18,60800.0,79.8571,79.9046,79.8287,79.8951,60800.0
2015-03-30 11:45:00,84.18,84.19,84.08,84.1,67500.0,79.8951,79.9046,79.8002,79.8192,67500.0
2015-03-30 11:50:00,84.1,84.11,84.02,84.04,114700.0,79.8192,79.8287,79.7432,79.7622,114700.0
2015-03-30 11:55:00,84.04,84.05,83.93,83.98,112200.0,79.7622,79.7717,79.6578,79.7053,112200.0
2015-03-30 12:00:00,83.98,84.01,83.82,83.86,113900.0,79.7053,79.7338,79.5534,79.5914,113900.0
2015-03-30 12:05:00,83.86,83.99,83.85,83.92,140000.0,79.5914,79.7148,79.5819,79.6483,140000.0
2015-03-30 12:10:00,83.92,83.98,83.83,83.94,86200.0,79.6483,79.7053,79.5629,79.6673,86200.0
2015-03-30 12:15:00,83.93,84.0,83.88,83.89,80100.0,79.6578,79.7243,79.6104,79.6199,80100.0
2015-03-30 12:20:00,83.9,83.95,83.83,83.94,89200.0,79.6294,79.6768,79.5629,79.6673,89200.0
2015-03-30 12:25:00,83.94,84.03,83.92,83.94,93700.0,79.6673,79.7527,79.6483,79.6673,93700.0
2015-03-30 12:30:00,83.95,84.03,83.87,83.88,33000.0,79.6768,79.7527,79.6009,79.6104,33000.0
2015-03-30 12:35:00,83.89,83.95,83.84,83.92,54100.0,79.6199,79.6768,79.5724,79.6483,54100.0
2015-03-30 12:40:00,83.9,83.92,83.8,83.81,129600.0,79.6294,79.6483,79.5344,79.5439,129600.0
2015-03-30 12:45:00,83.8,83.83,83.76,83.82,137800.0,79.5344,79.5629,79.4965,79.5534,137800.0
2015-03-30 12:50:00,83.81,83.83,83.8,83.82,76100.0,79.5439,79.5629,79.5344,79.5534,76100.0
2015-03-30 12:55:00,83.81,83.82,83.79,83.81,83400.0,79.5439,79.5534,79.525,79.5439,83400.0
2015-03-30 13:00:00,83.81,83.83,83.77,83.81,59800.0,79.5439,79.5629,79.506,79.5439,59800.0
2015-03-30 13:05:00,83.81,83.94,83.78,83.92,59200.0,79.5439,79.6673,79.5155,79.6483,59200.0
2015-03-30 13:10:00,83.93,83.99,83.9,83.93,54200.0,79.6578,79.7148,79.6294,79.6578,54200.0
2015-03-30 13:15:00,83.92,83.97,83.89,83.95,67800.0,79.6483,79.6958,79.6199,79.6768,67800.0
2015-03-30 13:20:00,83.95,84.01,83.92,84.01,30800.0,79.6768,79.7338,79.6483,79.7338,30800.0
2015-03-30 13:25:00,84.01,84.03,84.0,84.03,62200.0,79.7338,79.7527,79.7243,79.7527,62200.0
2015-03-30 13:30:00,84.03,84.08,84.0,84.08,90600.0,79.7527,79.8002,79.7243,79.8002,90600.0
2015-03-30 13:35:00,84.08,84.13,84.0,84.04,124200.0,79.8002,79.8476,79.7243,79.7622,124200.0
2015-03-30 13:40:00,84.04,84.11,84.01,84.08,87100.0,79.7622,79.8287,79.7338,79.8002,87100.0
2015-03-30 13:45:00,84.07,84.1,84.06,84.1,33600.0,79.7907,79.8192,79.7812,79.8192,33600.0
2015-03-30 13:50:00,84.09,84.09,83.95,83.99,91800.0,79.8097,79.8097,79.6768,79.7148,91800.0
2015-03-30 13:55:00,83.99,84.04,83.92,84.01,27800.0,79.7148,79.7622,79.6483,79.7338,27800.0
2015-03-30 14:00:00,84.02,84.05,83.99,84.02,56000.0,79.7432,79.7717,79.7148,79.7432,56000.0
2015-03-30 14:05:00,84.01,84.07,83.97,83.98,69400.0,79.7338,79.7907,79.6958,79.7053,69400.0
2015-03-30 14:10:00,83.98,84.02,83.97,83.99,55200.0,79.7053,79.7432,79.6958,79.7148,55200.0
2015-03-30 14:15:00,83.98,84.0,83.96,83.98,73200.0,79.7053,79.7243,79.6863,79.7053,73200.0
2015-03-30 14:20:00,83.98,83.99,83.9,83.98,272800.0,79.7053,79.7148,79.6294,79.7053,272800.0
2015-03-30 14:25:00,83.97,83.99,83.94,83.99,23300.0,79.6958,79.7148,79.6673,79.7148,23300.0
2015-03-30 14:30:00,83.99,84.04,83.98,84.02,73400.0,79.7148,79.7622,79.7053,79.7432,73400.0
2015-03-30 14:35:00,84.02,84.03,83.89,83.93,44100.0,79.7432,79.7527,79.6199,79.6578,44100.0
2015-03-30 14:40:00,83.93,83.96,83.86,83.94,44100.0,79.6578,79.6863,79.5914,79.6673,44100.0
2015-03-30 14:45:00,83.95,83.95,83.89,83.92,34000.0,79.6768,79.6768,79.6199,79.6483,34000.0
2015-03-30 14:50:00,83.94,84.0,83.92,83.99,46400.0,79.6673,79.7243,79.6483,79.7148,46400.0
2015-03-30 14:55:00,83.99,84.03,83.99,84.02,67900.0,79.7148,79.7527,79.7148,79.7432,67900.0
2015-03-30 15:00:00,84.02,84.03,83.96,83.98,69900.0,79.7432,79.7527,79.6863,79.7053,69900.0
2015-03-30 15:05:00,83.99,84.04,83.98,83.98,53500.0,79.7148,79.7622,79.7053,79.7053,53500.0
2015-03-30 15:10:00,83.98,84.01,83.94,83.97,53600.0,79.7053,79.7338,79.6673,79.6958,53600.0
2015-03-30 15:15:00,83.98,84.06,83.96,84.02,95200.0,79.7053,79.7812,79.6863,79.7432,95200.0
2015-03-30 15:20:00,84.01,84.02,83.88,83.94,141700.0,79.7338,79.7432,79.6104,79.6673,141700.0
2015-03-30 15:25:00,83.94,84.01,83.89,84.0,58800.0,79.6673,79.7338,79.6199,79.7243,58800.0
2015-03-30 15:30:00,84.0,84.04,83.97,84.04,123600.0,79.7243,79.7622,79.6958,79.7622,123600.0
2015-03-30 15:35:00,84.04,84.04,83.93,83.94,133900.0,79.7622,79.7622,79.6578,79.6673,133900.0
2015-03-30 15:40:00,83.94,83.96,83.86,83.95,133800.0,79.6673,79.6863,79.5914,79.6768,133800.0
2015-03-30 15:45:00,83.96,83.96,83.8,83.94,186800.0,79.6863,79.6863,79.5344,79.6673,186800.0
2015-03-30 15:50:00,83.94,83.95,83.75,83.81,177000.0,79.6673,79.6768,79.487,79.5439,177000.0
2015-03-30 15:55:00,83.82,83.96,83.79,83.95,371500.0,79.5534,79.6863,79.525,79.6768,371500.0
2015-03-31 09:30:00,83.64,83.8,83.2,83.62,360600.0,79.3826,79.5344,78.965,79.3636,360600.0
2015-03-31 09:35:00,83.64,83.75,83.5,83.69,96700.0,79.3826,79.487,79.2497,79.43,96700.0
2015-03-31 09:40:00,83.69,84.1,83.54,83.96,292100.0,79.43,79.8192,79.2877,79.6863,292100.0
2015-03-31 09:45:00,83.93,84.09,83.8,83.92,317700.0,79.6578,79.8097,79.5344,79.6483,317700.0
2015-03-31 09:50:00,83.92,83.92,83.59,83.8,169500.0,79.6483,79.6483,79.3351,79.5344,169500.0
2015-03-31 09:55:00,83.79,84.01,83.71,83.94,198800.0,79.525,79.7338,79.449,79.6673,198800.0
2015-03-31 10:00:00,83.95,84.02,83.75,83.8,246900.0,79.6768,79.7432,79.487,79.5344,246900.0
2015-03-31 10:05:00,83.78,83.89,83.77,83.87,162700.0,79.5155,79.6199,79.506,79.6009,162700.0
2015-03-31 10:10:00,83.88,83.89,83.58,83.61,163100.0,79.6104,79.6199,79.3256,79.3541,163100.0
2015-03-31 10:15:00,83.62,83.65,83.5,83.51,120600.0,79.3636,79.3921,79.2497,79.2592,120600.0
2015-03-31 10:20:00,83.53,83.7,83.52,83.64,82300.0,79.2782,79.4395,79.2687,79.3826,82300.0
2015-03-31 10:25:00,83.64,83.8,83.59,83.63,111600.0,79.3826,79.5344,79.3351,79.3731,111600.0
2015-03-31 10:30:00,83.62,83.65,83.38,83.42,165000.0,79.3636,79.3921,79.1358,79.1738,165000.0
2015-03-31 10:35:00,83.43,83.45,83.37,83.4,102700.0,79.1833,79.2023,79.1263,79.1548,102700.0
2015-03-31 10:40:00,83.38,83.41,83.29,83.4,154700.0,79.1358,79.1643,79.0504,79.1548,154700.0
2015-03-31 10:45:00,83.41,83.57,83.37,83.54,107300.0,79.1643,79.3161,79.1263,79.2877,107300.0
2015-03-31 10:50:00,83.54,83.66,83.53,83.64,63300.0,79.2877,79.4016,79.2782,79.3826,63300.0
2015-03-31 10:55:00,83.64,83.71,83.62,83.69,97300.0,79.3826,79.449,79.3636,79.43,97300.0
2015-03-31 11:00:00,83.68,83.7,83.65,83.68,60700.0,79.4205,79.4395,79.3921,79.4205,60700.0
2015-03-31 11:05:00,83.69,83.73,83.65,83.72,96300.0,79.43,79.468,79.3921,79.4585,96300.0
2015-03-31 11:10:00,83.72,83.73,83.47,83.5,95200.0,79.4585,79.468,79.2212,79.2497,95200.0
2015-03-31 11:15:00,83.5,83.72,83.5,83.69,96800.0,79.2497,79.4585,79.2497,79.43,96800.0
2015-03-31 11:20:00,83.7,83.99,83.7,83.85,174500.0,79.4395,79.7148,79.4395,79.5819,174500.0
2015-03-31 11:25:00,83.83,83.99,83.82,83.96,119700.0,79.5629,79.7148,79.5534,79.6863,119700.0
2015-03-31 11:30:00,83.97,84.0,83.92,83.93,205400.0,79.6958,79.7243,79.6483,79.6578,205400.0
2015-03-31 11:35:00,83.93,83.93,83.8,83.88,76400.0,79.6578,79.6578,79.5344,79.6104,76400.0
2015-03-31 11:40:00,83.87,83.9,83.84,83.9,54700.0,79.6009,79.6294,79.5724,79.6294,54700.0
2015-03-31 11:45:00,83.89,84.27,83.89,84.26,392600.0,79.6199,79.9805,79.6199,79.971,392600.0
2015-03-31 11:50:00,84.27,84.4,84.07,84.16,307300.0,79.9805,80.1039,79.7907,79.8761,307300.0
2015-03-31 11:55:00,84.15,84.18,84.05,84.06,62000.0,79.8666,79.8951,79.7717,79.7812,62000.0
2015-03-31 12:00:00,84.05,84.13,83.88,84.03,90800.0,79.7717,79.8476,79.6104,79.7527,90800.0
2015-03-31 12:05:00,84.01,84.05,83.9,84.01,95900.0,79.7338,79.7717,79.6294,79.7338,95900.0
2015-03-31 12:10:00,83.99,84.07,83.98,84.05,81900.0,79.7148,79.7907,79.7053,79.7717,81900.0
2015-03-31 12:15:00,84.05,84.1,83.97,84.0,155900.0,79.7717,79.8192,79.6958,79.7243,155900.0
2015-03-31 12:20:00,84.0,84.08,84.0,84.02,31500.0,79.7243,79.8002,79.7243,79.7432,31500.0
2015-03-31 12:25:00,84.0,84.06,83.99,84.05,58900.0,79.7243,79.7812,79.7148,79.7717,58900.0
2015-03-31 12:30:00,84.05,84.16,84.04,84.15,96500.0,79.7717,79.8761,79.7622,79.8666,96500.0
2015-03-31 12:35:00,84.14,84.25,84.1,84.1,93200.0,79.8571,79.9615,79.8192,79.8192,93200.0
2015-03-31 12:40:00,84.1,84.17,84.07,84.08,61400.0,79.8192,79.8856,79.7907,79.8002,61400.0
2015-03-31 12:45:00,84.09,84.13,84.0,84.11,88700.0,79.8097,79.8476,79.7243,79.8287,88700.0
2015-03-31 12:50:00,84.11,84.22,84.09,84.21,69400.0,79.8287,79.9331,79.8097,79.9236,69400.0
2015-03-31 12:55:00,84.21,84.22,84.12,84.14,46600.0,79.9236,79.9331,79.8382,79.8571,46600.0
2015-03-31 13:00:00,84.15,84.26,84.1,84.26,113400.0,79.8666,79.971,79.8192,79.971,113400.0
2015-03-31 13:05:00,84.25,84.45,84.2,84.2,222400.0,79.9615,80.1514,79.9141,79.9141,222400.0
2015-03-31 13:10:00,84.2,84.26,84.11,84.22,78300.0,79.9141,79.971,79.8287,79.9331,78300.0
2015-03-31 13:15:00,84.21,84.22,84.15,84.2,34100.0,79.9236,79.9331,79.8666,79.9141,34100.0
2015-03-31 13:20:00,84.2,84.2,84.15,84.18,27200.0,79.9141,79.9141,79.8666,79.8951,27200.0
2015-03-31 13:25:00,84.18,84.19,84.12,84.18,198600.0,79.8951,79.9046,79.8382,79.8951,198600.0
2015-03-31 13:30:00,84.18,84.2,84.1,84.14,40100.0,79.8951,79.9141,79.8192,79.8571,40100.0
2015-03-31 13:35:00,84.12,84.19,84.1,84.17,89100.0,79.8382,79.9046,79.8192,79.8856,89100.0
2015-03-31 13:40:00,84.16,84.18,84.13,84.14,75600.0,79.8761,79.8951,79.8476,79.8571,75600.0
2015-03-31 13:45:00,84.15,84.15,84.09,84.11,124200.0,79.8666,79.8666,79.8097,79.8287,124200.0
2015-03-31 13:50:00,84.1,84.14,84.06,84.1,72700.0,79.8192,79.8571,79.7812,79.8192,72700.0
2015-03-31 13:55:00,84.08,84.11,84.03,84.09,72000.0,79.8002,79.8287,79.7527,79.8097,72000.0
2015-03-31 14:00:00,84.09,84.14,84.08,84.13,78000.0,79.8097,79.8571,79.8002,79.8476,78000.0
2015-03-31 14:05:00,84.13,84.14,84.1,84.13,43600.0,79.8476,79.8571,79.8192,79.8476,43600.0
2015-03-31 14:10:00,84.13,84.13,84.05,84.06,55900.0,79.8476,79.8476,79.7717,79.7812,55900.0
2015-03-31 14:15:00,84.06,84.17,84.05,84.09,60500.0,79.7812,79.8856,79.7717,79.8097,60500.0
2015-03-31 14:20:00,84.09,84.15,84.07,84.13,72600.0,79.8097,79.8666,79.7907,79.8476,72600.0
2015-03-31 14:25:00,84.14,84.18,84.01,84.01,61300.0,79.8571,79.8951,79.7338,79.7338,61300.0
2015-03-31 14:30:00,84.01,84.13,83.99,84.0,84900.0,79.7338,79.8476,79.7148,79.7243,84900.0
2015-03-31 14:35:00,84.0,84.06,83.95,83.98,39800.0,79.7243,79.7812,79.6768,79.7053,39800.0
2015-03-31 14:40:00,83.99,83.99,83.89,83.89,45100.0,79.7148,79.7148,79.6199,79.6199,45100.0
2015-03-31 14:45:00,83.89,84.02,83.88,83.99,71600.0,79.6199,79.7432,79.6104,79.7148,71600.0
2015-03-31 14:50:00,83.99,84.07,83.93,84.01,46000.0,79.7148,79.7907,79.6578,79.7338,46000.0
2015-03-31 14:55:00,84.02,84.05,83.98,84.05,53400.0,79.7432,79.7717,79.7053,79.7717,53400.0
2015-03-31 15:00:00,84.05,84.05,83.95,83.96,208400.0,79.7717,79.7717,79.6768,79.6863,208400.0
2015-03-31 15:05:00,83.95,83.98,83.8,83.83,80000.0,79.6768,79.7053,79.5344,79.5629,80000.0
2015-03-31 15:10:00,83.82,83.84,83.72,83.75,80200.0,79.5534,79.5724,79.4585,79.487,80200.0
2015-03-31 15:15:00,83.74,83.75,83.4,83.41,289600.0,79.4775,79.487,79.1548,79.1643,289600.0
2015-03-31 15:20:00,83.42,83.45,83.37,83.42,175300.0,79.1738,79.2023,79.1263,79.1738,175300.0
2015-03-31 15:25:00,83.44,83.52,83.37,83.5,132400.0,79.1928,79.2687,79.1263,79.2497,132400.0
2015-03-31 15:30:00,83.5,83.5,83.33,83.36,130700.0,79.2497,79.2497,79.0884,79.1168,130700.0
2015-03-31 15:35:00,83.38,83.48,83.34,83.45,129900.0,79.1358,79.2307,79.0979,79.2023,129900.0
2015-03-31 15:40:00,83.47,83.48,83.38,83.42,134600.0,79.2212,79.2307,79.1358,79.1738,134600.0
2015-03-31 15:45:00,83.42,83.43,83.33,83.4,158700.0,79.1738,79.1833,79.0884,79.1548,158700.0
2015-03-31 15:50:00,83.39,83.4,83.28,83.28,188000.0,79.1453,79.1548,79.0409,79.0409,188000.0
2015-03-31 15:55:00,83.28,83.31,83.22,83.24,502300.0,79.0409,79.0694,78.984,79.0029,502300.0
2015-04-01 09:30:00,83.37,83.72,83.26,83.46,440400.0,79.1263,79.4585,79.0219,79.2117,440400.0
2015-04-01 09:35:00,83.45,83.54,83.3,83.4,212600.0,79.2023,79.2877,79.0599,79.1548,212600.0
2015-04-01 09:40:00,83.4,83.56,83.12,83.14,296500.0,79.1548,79.3067,78.8891,78.908,296500.0
2015-04-01 09:45:00,83.13,83.2,82.66,82.91,509700.0,78.8985,78.965,78.4525,78.6897,509700.0
2015-04-01 09:50:00,82.9,83.16,82.67,83.0,424700.0,78.6803,78.927,78.462,78.7752,424700.0
2015-04-01 09:55:00,83.0,83.09,82.9,82.95,77500.0,78.7752,78.8606,78.6803,78.7277,77500.0
2015-04-01 10:00:00,82.94,82.98,82.74,82.87,150700.0,78.7182,78.7562,78.5284,78.6518,150700.0
2015-04-01 10:05:00,82.85,82.89,82.72,82.79,207300.0,78.6328,78.6708,78.5094,78.5759,207300.0
2015-04-01 10:10:00,82.76,82.89,82.73,82.79,202400.0,78.5474,78.6708,78.5189,78.5759,202400.0
2015-04-01 10:15:00,82.8,82.88,82.67,82.83,210100.0,78.5853,78.6613,78.462,78.6138,210100.0
2015-04-01 10:20:00,82.83,82.99,82.74,82.85,228400.0,78.6138,78.7657,78.5284,78.6328,228400.0
2015-04-01 10:25:00,82.85,83.05,82.84,82.91,124600.0,78.6328,78.8226,78.6233,78.6897,124600.0
2015-04-01 10:30:00,82.92,83.01,82.9,82.91,78900.0,78.6992,78.7847,78.6803,78.6897,78900.0
2015-04-01 10:35:00,82.92,82.96,82.77,82.8,91100.0,78.6992,78.7372,78.5569,78.5853,91100.0
2015-04-01 10:40:00,82.8,83.13,82.79,83.02,301600.0,78.5853,78.8985,78.5759,78.7941,301600.0
2015-04-01 10:45:00,83.02,83.07,83.0,83.06,79300.0,78.7941,78.8416,78.7752,78.8321,79300.0
2015-04-01 10:50:00,83.06,83.28,83.05,83.12,186400.0,78.8321,79.0409,78.8226,78.8891,186400.0
2015-04-01 10:55:00,83.1,83.1,82.95,82.95,107700.0,78.8701,78.8701,78.7277,78.7277,107700.0
2015-04-01 11:00:00,82.96,83.07,82.95,83.02,114200.0,78.7372,78.8416,78.7277,78.7941,114200.0
2015-04-01 11:05:00,83.03,83.05,82.91,83.04,53300.0,78.8036,78.8226,78.6897,78.8131,53300.0
2015-04-01 11:10:00,83.04,83.08,82.96,83.0,44700.0,78.8131,78.8511,78.7372,78.7752,44700.0
2015-04-01 11:15:00,83.0,83.07,82.85,83.0,95300.0,78.7752,78.8416,78.6328,78.7752,95300.0
2015-04-01 11:20:00,83.0,83.03,82.89,82.96,125400.0,78.7752,78.8036,78.6708,78.7372,125400.0
2015-04-01 11:25:00,82.96,82.99,82.86,82.98,56100.0,78.7372,78.7657,78.6423,78.7562,56100.0
2015-04-01 11:30:00,82.98,83.05,82.89,82.92,70600.0,78.7562,78.8226,78.6708,78.6992,70600.0
2015-04-01 11:35:00,82.93,83.02,82.93,83.02,80300.0,78.7087,78.7941,78.7087,78.7941,80300.0
2015-04-01 11:40:00,83.03,83.07,82.96,83.0,61600.0,78.8036,78.8416,78.7372,78.7752,61600.0
2015-04-01 11:45:00,83.0,83.11,82.98,83.06,68800.0,78.7752,78.8796,78.7562,78.8321,68800.0
2015-04-01 11:50:00,83.06,83.08,83.0,83.06,39700.0,78.8321,78.8511,78.7752,78.8321,39700.0
2015-04-01 11:55:00,83.06,83.08,82.96,82.99,56300.0,78.8321,78.8511,78.7372,78.7657,56300.0
2015-04-01 12:00:00,82.99,83.02,82.92,82.93,74500.0,78.7657,78.7941,78.6992,78.7087,74500.0
2015-04-01 12:05:00,82.92,82.97,82.88,82.9,71100.0,78.6992,78.7467,78.6613,78.6803,71100.0
2015-04-01 12:10:00,82.9,82.92,82.79,82.81,103400.0,78.6803,78.6992,78.5759,78.5948,103400.0
2015-04-01 12:15:00,82.8,82.85,82.78,82.8,72200.0,78.5853,78.6328,78.5664,78.5853,72200.0
2015-04-01 12:20:00,82.81,82.85,82.73,82.82,111000.0,78.5948,78.6328,78.5189,78.6043,111000.0
2015-04-01 12:25:00,82.82,82.86,82.79,82.82,88000.0,78.6043,78.6423,78.5759,78.6043,88000.0
2015-04-01 12:30:00,82.82,82.87,82.79,82.84,134700.0,78.6043,78.6518,78.5759,78.6233,134700.0
2015-04-01 12:35:00,82.83,82.84,82.72,82.75,120100.0,78.6138,78.6233,78.5094,78.5379,120100.0
2015-04-01 12:40:00,82.74,82.75,82.62,82.65,174500.0,78.5284,78.5379,78.4145,78.443,174500.0
2015-04-01 12:45:00,82.66,82.75,82.64,82.69,84100.0,78.4525,78.5379,78.4335,78.4809,84100.0
2015-04-01 12:50:00,82.71,82.83,82.68,82.83,72200.0,78.4999,78.6138,78.4715,78.6138,72200.0
2015-04-01 12:55:00,82.83,82.83,82.68,82.74,80900.0,78.6138,78.6138,78.4715,78.5284,80900.0
2015-04-01 13:00:00,82.74,82.77,82.71,82.73,63900.0,78.5284,78.5569,78.4999,78.5189,63900.0
2015-04-01 13:05:00,82.73,82.77,82.71,82.77,66900.0,78.5189,78.5569,78.4999,78.5569,66900.0
2015-04-01 13:10:00,82.77,82.77,82.68,82.71,80600.0,78.5569,78.5569,78.4715,78.4999,80600.0
2015-04-01 13:15:00,82.71,82.72,82.6,82.62,104800.0,78.4999,78.5094,78.3955,78.4145,104800.0
2015-04-01 13:20:00,82.61,82.65,82.47,82.54,296900.0,78.405,78.443,78.2721,78.3386,296900.0
2015-04-01 13:25:00,82.52,82.57,82.43,82.54,116000.0,78.3196,78.3671,78.2342,78.3386,116000.0
2015-04-01 13:30:00,82.55,82.62,82.51,82.51,126700.0,78.3481,78.4145,78.3101,78.3101,126700.0
2015-04-01 13:35:00,82.52,82.59,82.44,82.58,107600.0,78.3196,78.386,78.2437,78.3765,107600.0
2015-04-01 13:40:00,82.58,82.62,82.47,82.47,115700.0,78.3765,78.4145,78.2721,78.2721,115700.0
2015-04-01 13:45:00,82.48,82.7,82.47,82.57,131800.0,78.2816,78.4904,78.2721,78.3671,131800.0
2015-04-01 13:50:00,82.57,82.61,82.51,82.56,94900.0,78.3671,78.405,78.3101,78.3576,94900.0
2015-04-01 13:55:00,82.57,82.63,82.56,82.6,78600.0,78.3671,78.424,78.3576,78.3955,78600.0
2015-04-01 14:00:00,82.61,82.67,82.58,82.62,123200.0,78.405,78.462,78.3765,78.4145,123200.0
2015-04-01 14:05:00,82.63,82.63,82.52,82.53,121000.0,78.424,78.424,78.3196,78.3291,121000.0
2015-04-01 14:10:00,82.53,82.58,82.42,82.44,132600.0,78.3291,78.3765,78.2247,78.2437,132600.0
2015-04-01 14:15:00,82.44,82.5,82.42,82.49,113900.0,78.2437,78.3006,78.2247,78.2911,113900.0
2015-04-01 14:20:00,82.48,82.53,82.46,82.52,126400.0,78.2816,78.3291,78.2626,78.3196,126400.0
2015-04-01 14:25:00,82.52,82.52,82.36,82.41,153300.0,78.3196,78.3196,78.1677,78.2152,153300.0
2015-04-01 14:30:00,82.39,82.4,82.3,82.4,136900.0,78.1962,78.2057,78.1108,78.2057,136900.0
2015-04-01 14:35:00,82.41,82.44,82.38,82.42,104700.0,78.2152,78.2437,78.1867,78.2247,104700.0
2015-04-01 14:40:00,82.42,82.43,82.3,82.38,131000.0,78.2247,78.2342,78.1108,78.1867,131000.0
2015-04-01 14:45:00,82.38,82.39,82.27,82.33,157800.0,78.1867,78.1962,78.0823,78.1393,157800.0
2015-04-01 14:50:00,82.34,82.35,82.29,82.3,138800.0,78.1488,78.1582,78.1013,78.1108,138800.0
2015-04-01 14:55:00,82.31,82.35,82.26,82.34,79900.0,78.1203,78.1582,78.0728,78.1488,79900.0
2015-04-01 15:00:00,82.35,82.35,82.29,82.33,123100.0,78.1582,78.1582,78.1013,78.1393,123100.0
2015-04-01 15:05:00,82.33,82.33,82.22,82.23,149200.0,78.1393,78.1393,78.0349,78.0444,149200.0
2015-04-01 15:10:00,82.23,82.27,82.19,82.25,154000.0,78.0444,78.0823,78.0064,78.0633,154000.0
2015-04-01 15:15:00,82.25,82.27,82.18,82.19,162700.0,78.0633,78.0823,77.9969,78.0064,162700.0
2015-04-01 15:20:00,82.19,82.37,82.19,82.37,197100.0,78.0064,78.1772,78.0064,78.1772,197100.0
2015-04-01 15:25:00,82.36,82.38,82.32,82.36,157300.0,78.1677,78.1867,78.1298,78.1677,157300.0
2015-04-01 15:30:00,82.36,82.45,82.34,82.43,168200.0,78.1677,78.2532,78.1488,78.2342,168200.0
2015-04-01 15:35:00,82.43,82.52,82.37,82.4,199700.0,78.2342,78.3196,78.1772,78.2057,199700.0
2015-04-01 15:40:00,82.41,82.43,82.3,82.34,207500.0,78.2152,78.2342,78.1108,78.1488,207500.0
2015-04-01 15:45:00,82.35,82.41,82.34,82.35,217600.0,78.1582,78.2152,78.1488,78.1582,217600.0
2015-04-01 15:50:00,82.35,82.37,82.31,82.31,242900.0,78.1582,78.1772,78.1203,78.1203,242900.0
2015-04-01 15:55:00,82.32,82.44,82.28,82.3,465400.0,78.1298,78.2437,78.0918,78.1108,465400.0
2015-04-02 09:30:00,82.88,83.0,82.56,82.73,376900.0,78.6613,78.7752,78.3576,78.5189,376900.0
2015-04-02 09:35:00,82.78,82.89,82.51,82.53,179400.0,78.5664,78.6708,78.3101,78.3291,179400.0
2015-04-02 09:40:00,82.53,82.62,82.34,82.51,347900.0,78.3291,78.4145,78.1488,78.3101,347900.0
2015-04-02 09:45:00,82.5,82.67,82.41,82.58,369900.0,78.3006,78.462,78.2152,78.3765,369900.0
2015-04-02 09:50:00,82.58,82.7,82.47,82.53,240600.0,78.3765,78.4904,78.2721,78.3291,240600.0
2015-04-02 09:55:00,82.53,82.55,82.19,82.33,374800.0,78.3291,78.3481,78.0064,78.1393,374800.0
2015-04-02 10:00:00,82.33,82.41,82.22,82.37,253400.0,78.1393,78.2152,78.0349,78.1772,253400.0
2015-04-02 10:05:00,82.36,82.36,82.16,82.2,256300.0,78.1677,78.1677,77.9779,78.0159,256300.0
2015-04-02 10:10:00,82.2,82.28,82.05,82.25,388700.0,78.0159,78.0918,77.8735,78.0633,388700.0
2015-04-02 10:15:00,82.25,82.25,82.07,82.08,244200.0,78.0633,78.0633,77.8925,77.902,244200.0
2015-04-02 10:20:00,82.09,82.16,81.86,81.87,683600.0,77.9115,77.9779,77.6932,77.7027,683600.0
2015-04-02 10:25:00,81.87,81.87,81.57,81.79,655800.0,77.7027,77.7027,77.418,77.6268,655800.0
2015-04-02 10:30:00,81.8,81.89,81.71,81.81,319900.0,77.6362,77.7217,77.5508,77.6457,319900.0
2015-04-02 10:35:00,81.82,81.88,81.65,81.7,218500.0,77.6552,77.7122,77.4939,77.5413,218500.0
2015-04-02 10:40:00,81.7,81.91,81.57,81.57,252400.0,77.5413,77.7406,77.418,77.418,252400.0
2015-04-02 10:45:00,81.58,81.8,81.55,81.66,222200.0,77.4274,77.6362,77.399,77.5034,222200.0
2015-04-02 10:50:00,81.66,81.68,81.51,81.54,241900.0,77.5034,77.5224,77.361,77.3895,241900.0
2015-04-02 10:55:00,81.53,81.57,81.35,81.42,515100.0,77.38,77.418,77.2092,77.2756,515100.0
2015-04-02 11:00:00,81.42,81.53,81.37,81.48,309700.0,77.2756,77.38,77.2281,77.3325,309700.0
2015-04-02 11:05:00,81.48,81.75,81.46,81.75,346300.0,77.3325,77.5888,77.3136,77.5888,346300.0
2015-04-02 11:10:00,81.74,81.92,81.69,81.75,238100.0,77.5793,77.7501,77.5318,77.5888,238100.0
2015-04-02 11:15:00,81.75,81.75,81.58,81.66,189500.0,77.5888,77.5888,77.4274,77.5034,189500.0
2015-04-02 11:20:00,81.67,81.83,81.66,81.69,241800.0,77.5129,77.6647,77.5034,77.5318,241800.0
2015-04-02 11:25:00,81.69,81.73,81.61,81.72,212700.0,77.5318,77.5698,77.4559,77.5603,212700.0
2015-04-02 11:30:00,81.72,81.85,81.7,81.77,249000.0,77.5603,77.6837,77.5413,77.6078,249000.0
2015-04-02 11:35:00,81.76,81.84,81.54,81.56,221700.0,77.5983,77.6742,77.3895,77.4085,221700.0
2015-04-02 11:40:00,81.56,81.62,81.56,81.59,126800.0,77.4085,77.4654,77.4085,77.4369,126800.0
2015-04-02 11:45:00,81.59,81.59,81.5,81.51,107900.0,77.4369,77.4369,77.3515,77.361,107900.0
2015-04-02 11:50:00,81.52,81.54,81.38,81.39,187800.0,77.3705,77.3895,77.2376,77.2471,187800.0
2015-04-02 11:55:00,81.38,81.39,81.25,81.29,249200.0,77.2376,77.2471,77.1142,77.1522,249200.0
2015-04-02 12:00:00,81.3,81.43,81.25,81.36,289000.0,77.1617,77.2851,77.1142,77.2186,289000.0
2015-04-02 12:05:00,81.36,81.47,81.31,81.46,215500.0,77.2186,77.323,77.1712,77.3136,215500.0
2015-04-02 12:10:00,81.47,81.49,81.42,81.43,145700.0,77.323,77.342,77.2756,77.2851,145700.0
2015-04-02 12:15:00,81.42,81.53,81.41,81.52,176800.0,77.2756,77.38,77.2661,77.3705,176800.0
2015-04-02 12:20:00,81.53,81.55,81.51,81.55,131500.0,77.38,77.399,77.361,77.399,131500.0
2015-04-02 12:25:00,81.55,81.62,81.54,81.6,168200.0,77.399,77.4654,77.3895,77.4464,168200.0
2015-04-02 12:30:00,81.6,81.7,81.59,81.7,147000.0,77.4464,77.5413,77.4369,77.5413,147000.0
2015-04-02 12:35:00,81.69,81.7,81.66,81.7,151400.0,77.5318,77.5413,77.5034,77.5413,151400.0
2015-04-02 12:40:00,81.69,81.8,81.69,81.79,162600.0,77.5318,77.6362,77.5318,77.6268,162600.0
2015-04-02 12:45:00,81.78,81.8,81.66,81.69,168900.0,77.6173,77.6362,77.5034,77.5318,168900.0
2015-04-02 12:50:00,81.69,81.94,81.66,81.92,214800.0,77.5318,77.7691,77.5034,77.7501,214800.0
2015-04-02 12:55:00,81.92,81.98,81.89,81.94,132100.0,77.7501,77.8071,77.7217,77.7691,132100.0
2015-04-02 13:00:00,81.93,82.06,81.91,81.99,239900.0,77.7596,77.883,77.7406,77.8166,239900.0
2015-04-02 13:05:00,81.99,82.0,81.94,81.95,113400.0,77.8166,77.8261,77.7691,77.7786,113400.0
2015-04-02 13:10:00,81.95,82.02,81.95,82.0,182400.0,77.7786,77.845,77.7786,77.8261,182400.0
2015-04-02 13:15:00,82.0,82.09,81.99,82.06,126400.0,77.8261,77.9115,77.8166,77.883,126400.0
2015-04-02 13:20:00,82.06,82.07,82.02,82.04,86500.0,77.883,77.8925,77.845,77.864,86500.0
2015-04-02 13:25:00,82.03,82.06,82.01,82.04,133700.0,77.8545,77.883,77.8356,77.864,133700.0
2015-04-02 13:30:00,82.04,82.1,81.99,82.08,136100.0,77.864,77.921,77.8166,77.902,136100.0
2015-04-02 13:35:00,82.08,82.24,82.06,82.18,198700.0,77.902,78.0538,77.883,77.9969,198700.0
2015-04-02 13:40:00,82.17,82.19,82.06,82.08,151300.0,77.9874,78.0064,77.883,77.902,151300.0
2015-04-02 13:45:00,82.07,82.1,82.02,82.1,127600.0,77.8925,77.921,77.845,77.921,127600.0
2015-04-02 13:50:00,82.1,82.11,82.04,82.05,126500.0,77.921,77.9305,77.864,77.8735,126500.0
2015-04-02 13:55:00,82.06,82.35,82.03,82.3,266100.0,77.883,78.1582,77.8545,78.1108,266100.0
2015-04-02 14:00:00,82.3,82.31,82.17,82.2,96100.0,78.1108,78.1203,77.9874,78.0159,96100.0
2015-04-02 14:05:00,82.19,82.36,82.12,82.34,136300.0,78.0064,78.1677,77.94,78.1488,136300.0
2015-04-02 14:10:00,82.34,82.47,82.28,82.32,222800.0,78.1488,78.2721,78.0918,78.1298,222800.0
2015-04-02 14:15:00,82.33,82.48,82.32,82.44,168000.0,78.1393,78.2816,78.1298,78.2437,168000.0
2015-04-02 14:20:00,82.45,82.45,82.31,82.37,108200.0,78.2532,78.2532,78.1203,78.1772,108200.0
2015-04-02 14:25:00,82.38,82.46,82.25,82.44,119800.0,78.1867,78.2626,78.0633,78.2437,119800.0
2015-04-02 14:30:00,82.45,82.46,82.32,82.37,98900.0,78.2532,78.2626,78.1298,78.1772,98900.0
2015-04-02 14:35:00,82.37,82.44,82.3,82.31,85800.0,78.1772,78.2437,78.1108,78.1203,85800.0
2015-04-02 14:40:00,82.31,82.34,82.15,82.26,129800.0,78.1203,78.1488,77.9684,78.0728,129800.0
2015-04-02 14:45:00,82.26,82.26,82.11,82.14,126500.0,78.0728,78.0728,77.9305,77.9589,126500.0
2015-04-02 14:50:00,82.15,82.16,82.05,82.09,129800.0,77.9684,77.9779,77.8735,77.9115,129800.0
2015-04-02 14:55:00,82.1,82.1,82.04,82.06,118900.0,77.921,77.921,77.864,77.883,118900.0
2015-04-02 15:00:00,82.07,82.14,82.06,82.12,135800.0,77.8925,77.9589,77.883,77.94,135800.0
2015-04-02 15:05:00,82.12,82.28,82.11,82.27,138800.0,77.94,78.0918,77.9305,78.0823,138800.0
2015-04-02 15:10:00,82.26,82.26,82.12,82.19,137600.0,78.0728,78.0728,77.94,78.0064,137600.0
2015-04-02 15:15:00,82.19,82.2,82.11,82.11,130200.0,78.0064,78.0159,77.9305,77.9305,130200.0
2015-04-02 15:20:00,82.11,82.14,82.09,82.13,132500.0,77.9305,77.9589,77.9115,77.9494,132500.0
2015-04-02 15:25:00,82.13,82.17,82.08,82.13,134200.0,77.9494,77.9874,77.902,77.9494,134200.0
2015-04-02 15:30:00,82.13,82.27,82.12,82.13,199900.0,77.9494,78.0823,77.94,77.9494,199900.0
2015-04-02 15:35:00,82.14,82.27,82.09,82.26,200700.0,77.9589,78.0823,77.9115,78.0728,200700.0
2015-04-02 15:40:00,82.26,82.27,82.09,82.1,260700.0,78.0728,78.0823,77.9115,77.921,260700.0
2015-04-02 15:45:00,82.1,82.26,82.06,82.24,368300.0,77.921,78.0728,77.883,78.0538,368300.0
2015-04-02 15:50:00,82.23,82.25,82.08,82.15,402400.0,78.0444,78.0633,77.902,77.9684,402400.0
2015-04-02 15:55:00,82.14,82.35,82.1,82.25,889500.0,77.9589,78.1582,77.921,78.0633,889500.0
2015-04-06 09:30:00,82.05,82.57,81.94,82.47,290100.0,77.8735,78.3671,77.7691,78.2721,290100.0
2015-04-06 09:35:00,82.44,82.59,82.27,82.31,127900.0,78.2437,78.386,78.0823,78.1203,127900.0
2015-04-06 09:40:00,82.34,82.4,82.05,82.13,176600.0,78.1488,78.2057,77.8735,77.9494,176600.0
2015-04-06 09:45:00,82.1,82.18,81.95,81.98,266400.0,77.921,77.9969,77.7786,77.8071,266400.0
2015-04-06 09:50:00,81.99,82.03,81.67,81.67,256900.0,77.8166,77.8545,77.5129,77.5129,256900.0
2015-04-06 09:55:00,81.71,81.84,81.61,81.78,181500.0,77.5508,77.6742,77.4559,77.6173,181500.0
2015-04-06 10:00:00,81.79,81.85,81.65,81.69,170300.0,77.6268,77.6837,77.4939,77.5318,170300.0
2015-04-06 10:05:00,81.7,81.79,81.63,81.67,146600.0,77.5413,77.6268,77.4749,77.5129,146600.0
2015-04-06 10:10:00,81.69,81.85,81.64,81.75,156700.0,77.5318,77.6837,77.4844,77.5888,156700.0
2015-04-06 10:15:00,81.76,81.84,81.68,81.78,181600.0,77.5983,77.6742,77.5224,77.6173,181600.0
2015-04-06 10:20:00,81.79,81.94,81.77,81.85,144500.0,77.6268,77.7691,77.6078,77.6837,144500.0
2015-04-06 10:25:00,81.84,81.93,81.83,81.91,143600.0,77.6742,77.7596,77.6647,77.7406,143600.0
2015-04-06 10:30:00,81.92,82.0,81.75,81.77,184800.0,77.7501,77.8261,77.5888,77.6078,184800.0
2015-04-06 10:35:00,81.77,81.94,81.76,81.88,199500.0,77.6078,77.7691,77.5983,77.7122,199500.0
2015-04-06 10:40:00,81.89,81.94,81.85,81.88,161700.0,77.7217,77.7691,77.6837,77.7122,161700.0
2015-04-06 10:45:00,81.89,81.91,81.84,81.84,104000.0,77.7217,77.7406,77.6742,77.6742,104000.0
2015-04-06 10:50:00,81.89,81.9,81.75,81.84,86000.0,77.7217,77.7312,77.5888,77.6742,86000.0
2015-04-06 10:55:00,81.83,81.87,81.79,81.81,98800.0,77.6647,77.7027,77.6268,77.6457,98800.0
2015-04-06 11:00:00,81.82,81.9,81.81,81.89,52500.0,77.6552,77.7312,77.6457,77.7217,52500.0
2015-04-06 11:05:00,81.89,81.95,81.86,81.87,94600.0,77.7217,77.7786,77.6932,77.7027,94600.0
2015-04-06 11:10:00,81.87,81.87,81.79,81.85,127900.0,77.7027,77.7027,77.6268,77.6837,127900.0
2015-04-06 11:15:00,81.84,81.85,81.78,81.81,105000.0,77.6742,77.6837,77.6173,77.6457,105000.0
2015-04-06 11:20:00,81.8,81.85,81.78,81.81,111800.0,77.6362,77.6837,77.6173,77.6457,111800.0
2015-04-06 11:25:00,81.81,81.84,81.75,81.76,115200.0,77.6457,77.6742,77.5888,77.5983,115200.0
2015-04-06 11:30:00,81.77,81.83,81.68,81.83,144400.0,77.6078,77.6647,77.5224,77.6647,144400.0
2015-04-06 11:35:00,81.84,81.9,81.83,81.88,127500.0,77.6742,77.7312,77.6647,77.7122,127500.0
2015-04-06 11:40:00,81.89,81.94,81.85,81.89,139200.0,77.7217,77.7691,77.6837,77.7217,139200.0
2015-04-06 11:45:00,81.89,81.92,81.84,81.84,99600.0,77.7217,77.7501,77.6742,77.6742,99600.0
2015-04-06 11:50:00,81.84,81.86,81.77,81.78,72500.0,77.6742,77.6932,77.6078,77.6173,72500.0
2015-04-06 11:55:00,81.79,81.82,81.71,81.71,73600.0,77.6268,77.6552,77.5508,77.5508,73600.0
2015-04-06 12:00:00,81.72,81.78,81.71,81.74,80400.0,77.5603,77.6173,77.5508,77.5793,80400.0
2015-04-06 12:05:00,81.76,81.83,81.73,81.82,83900.0,77.5983,77.6647,77.5698,77.6552,83900.0
2015-04-06 12:10:00,81.81,81.9,81.81,81.89,63600.0,77.6457,77.7312,77.6457,77.7217,63600.0
2015-04-06 12:15:00,81.9,81.95,81.83,81.95,82400.0,77.7312,77.7786,77.6647,77.7786,82400.0
2015-04-06 12:20:00,81.95,82.23,81.95,82.08,207600.0,77.7786,78.0444,77.7786,77.902,207600.0
2015-04-06 12:25:00,82.09,82.09,82.0,82.06,93300.0,77.9115,77.9115,77.8261,77.883,93300.0
2015-04-06 12:30:00,82.06,82.08,81.99,82.06,104600.0,77.883,77.902,77.8166,77.883,104600.0
2015-04-06 12:35:00,82.04,82.15,82.03,82.13,109200.0,77.864,77.9684,77.8545,77.9494,109200.0
2015-04-06 12:40:00,82.13,82.13,82.07,82.09,44200.0,77.9494,77.9494,77.8925,77.9115,44200.0
2015-04-06 12:45:00,82.09,82.1,82.03,82.03,35400.0,77.9115,77.921,77.8545,77.8545,35400.0
2015-04-06 12:50:00,82.04,82.07,82.01,82.05,53300.0,77.864,77.8925,77.8356,77.8735,53300.0
2015-04-06 12:55:00,82.05,82.05,81.93,81.97,83500.0,77.8735,77.8735,77.7596,77.7976,83500.0
2015-04-06 13:00:00,81.97,81.98,81.92,81.94,57800.0,77.7976,77.8071,77.7501,77.7691,57800.0
2015-04-06 13:05:00,81.94,81.98,81.94,81.97,51400.0,77.7691,77.8071,77.7691,77.7976,51400.0
2015-04-06 13:10:00,81.98,82.05,81.94,81.98,91200.0,77.8071,77.8735,77.7691,77.8071,91200.0
2015-04-06 13:15:00,81.97,82.04,81.95,81.96,58700.0,77.7976,77.864,77.7786,77.7881,58700.0
2015-04-06 13:20:00,81.96,82.08,81.96,82.06,87400.0,77.7881,77.902,77.7881,77.883,87400.0
2015-04-06 13:25:00,82.06,82.2,82.06,82.19,105600.0,77.883,78.0159,77.883,78.0064,105600.0
2015-04-06 13:30:00,82.18,82.19,82.13,82.15,67900.0,77.9969,78.0064,77.9494,77.9684,67900.0
2015-04-06 13:35:00,82.15,82.16,82.12,82.12,67900.0,77.9684,77.9779,77.94,77.94,67900.0
2015-04-06 13:40:00,82.12,82.13,82.09,82.11,71200.0,77.94,77.9494,77.9115,77.9305,71200.0
2015-04-06 13:45:00,82.1,82.11,82.05,82.08,36900.0,77.921,77.9305,77.8735,77.902,36900.0
2015-04-06 13:50:00,82.07,82.08,81.99,82.0,66300.0,77.8925,77.902,77.8166,77.8261,66300.0
2015-04-06 13:55:00,82.0,82.08,81.99,82.06,48200.0,77.8261,77.902,77.8166,77.883,48200.0
2015-04-06 14:00:00,82.07,82.07,81.94,81.96,66800.0,77.8925,77.8925,77.7691,77.7881,66800.0
2015-04-06 14:05:00,81.95,81.99,81.94,81.97,52600.0,77.7786,77.8166,77.7691,77.7976,52600.0
2015-04-06 14:10:00,81.97,81.99,81.92,81.98,65700.0,77.7976,77.8166,77.7501,77.8071,65700.0
2015-04-06 14:15:00,81.98,82.02,81.95,82.0,78600.0,77.8071,77.845,77.7786,77.8261,78600.0
2015-04-06 14:20:00,82.0,82.13,81.99,82.09,114500.0,77.8261,77.9494,77.8166,77.9115,114500.0
2015-04-06 14:25:00,82.08,82.13,82.04,82.05,37100.0,77.902,77.9494,77.864,77.8735,37100.0
2015-04-06 14:30:00,82.05,82.1,82.05,82.08,42900.0,77.8735,77.921,77.8735,77.902,42900.0
2015-04-06 14:35:00,82.08,82.09,81.98,82.04,63200.0,77.902,77.9115,77.8071,77.864,63200.0
2015-04-06 14:40:00,82.03,82.1,82.02,82.1,63000.0,77.8545,77.921,77.845,77.921,63000.0
2015-04-06 14:45:00,82.08,82.1,82.04,82.05,35600.0,77.902,77.921,77.864,77.8735,35600.0
2015-04-06 14:50:00,82.05,82.05,81.95,81.97,69400.0,77.8735,77.8735,77.7786,77.7976,69400.0
2015-04-06 14:55:00,81.96,81.98,81.94,81.97,47900.0,77.7881,77.8071,77.7691,77.7976,47900.0
2015-04-06 15:00:00,81.98,82.01,81.95,82.0,97300.0,77.8071,77.8356,77.7786,77.8261,97300.0
2015-04-06 15:05:00,82.0,82.02,81.9,81.93,111900.0,77.8261,77.845,77.7312,77.7596,111900.0
2015-04-06 15:10:00,81.93,81.97,81.92,81.96,65000.0,77.7596,77.7976,77.7501,77.7881,65000.0
2015-04-06 15:15:00,81.96,81.97,81.9,81.92,79100.0,77.7881,77.7976,77.7312,77.7501,79100.0
2015-04-06 15:20:00,81.93,81.95,81.83,81.83,145300.0,77.7596,77.7786,77.6647,77.6647,145300.0
2015-04-06 15:25:00,81.83,81.86,81.8,81.86,62400.0,77.6647,77.6932,77.6362,77.6932,62400.0
2015-04-06 15:30:00,81.86,81.88,81.82,81.86,96600.0,77.6932,77.7122,77.6552,77.6932,96600.0
2015-04-06 15:35:00,81.87,81.88,81.85,81.86,70300.0,77.7027,77.7122,77.6837,77.6932,70300.0
2015-04-06 15:40:00,81.86,81.89,81.83,81.83,161900.0,77.6932,77.7217,77.6647,77.6647,161900.0
2015-04-06 15:45:00,81.84,81.86,81.81,81.82,158400.0,77.6742,77.6932,77.6457,77.6552,158400.0
2015-04-06 15:50:00,81.82,81.83,81.78,81.8,163200.0,77.6552,77.6647,77.6173,77.6362,163200.0
2015-04-06 15:55:00,81.8,82.0,81.72,81.82,388000.0,77.6362,77.8261,77.5603,77.6552,388000.0
2015-04-07 09:30:00,81.94,82.9,81.88,82.7,781300.0,77.7691,78.6803,77.7122,78.4904,781300.0
2015-04-07 09:35:00,82.69,82.95,82.33,82.47,494600.0,78.4809,78.7277,78.1393,78.2721,494600.0
2015-04-07 09:40:00,82.5,82.76,82.27,82.28,393600.0,78.3006,78.5474,78.0823,78.0918,393600.0
2015-04-07 09:45:00,82.28,82.43,82.17,82.42,267900.0,78.0918,78.2342,77.9874,78.2247,267900.0
2015-04-07 09:50:00,82.42,82.46,82.05,82.14,188800.0,78.2247,78.2626,77.8735,77.9589,188800.0
2015-04-07 09:55:00,82.16,82.34,82.06,82.26,193000.0,77.9779,78.1488,77.883,78.0728,193000.0
2015-04-07 10:00:00,82.27,82.39,82.23,82.25,166500.0,78.0823,78.1962,78.0444,78.0633,166500.0
2015-04-07 10:05:00,82.24,82.5,82.14,82.44,141400.0,78.0538,78.3006,77.9589,78.2437,141400.0
2015-04-07 10:10:00,82.44,82.44,82.3,82.3,128900.0,78.2437,78.2437,78.1108,78.1108,128900.0
2015-04-07 10:15:00,82.31,82.35,82.23,82.28,89800.0,78.1203,78.1582,78.0444,78.0918,89800.0
2015-04-07 10:20:00,82.27,82.34,82.19,82.29,133000.0,78.0823,78.1488,78.0064,78.1013,133000.0
2015-04-07 10:25:00,82.28,82.3,82.04,82.09,221800.0,78.0918,78.1108,77.864,77.9115,221800.0
2015-04-07 10:30:00,82.09,82.34,82.04,82.29,176900.0,77.9115,78.1488,77.864,78.1013,176900.0
2015-04-07 10:35:00,82.29,82.39,82.22,82.24,111200.0,78.1013,78.1962,78.0349,78.0538,111200.0
2015-04-07 10:40:00,82.24,82.4,82.24,82.37,92000.0,78.0538,78.2057,78.0538,78.1772,92000.0
2015-04-07 10:45:00,82.37,82.55,82.36,82.42,133900.0,78.1772,78.3481,78.1677,78.2247,133900.0
2015-04-07 10:50:00,82.43,82.48,82.32,82.45,92900.0,78.2342,78.2816,78.1298,78.2532,92900.0
2015-04-07 10:55:00,82.45,82.55,82.42,82.54,173000.0,78.2532,78.3481,78.2247,78.3386,173000.0
2015-04-07 11:00:00,82.54,82.55,82.42,82.44,88400.0,78.3386,78.3481,78.2247,78.2437,88400.0
2015-04-07 11:05:00,82.45,82.47,82.43,82.45,94500.0,78.2532,78.2721,78.2342,78.2532,94500.0
2015-04-07 11:10:00,82.45,82.47,82.38,82.4,60900.0,78.2532,78.2721,78.1867,78.2057,60900.0
2015-04-07 11:15:00,82.39,82.46,82.37,82.46,58000.0,78.1962,78.2626,78.1772,78.2626,58000.0
2015-04-07 11:20:00,82.45,82.52,82.42,82.51,109800.0,78.2532,78.3196,78.2247,78.3101,109800.0
2015-04-07 11:25:00,82.51,82.54,82.4,82.42,58000.0,78.3101,78.3386,78.2057,78.2247,58000.0
2015-04-07 11:30:00,82.42,82.54,82.4,82.53,76800.0,78.2247,78.3386,78.2057,78.3291,76800.0
2015-04-07 11:35:00,82.53,82.54,82.5,82.51,69500.0,78.3291,78.3386,78.3006,78.3101,69500.0
2015-04-07 11:40:00,82.53,82.55,82.5,82.51,72600.0,78.3291,78.3481,78.3006,78.3101,72600.0
2015-04-07 11:45:00,82.51,82.6,82.5,82.55,68700.0,78.3101,78.3955,78.3006,78.3481,68700.0
2015-04-07 11:50:00,82.56,82.58,82.52,82.56,38000.0,78.3576,78.3765,78.3196,78.3576,38000.0
2015-04-07 11:55:00,82.56,82.64,82.52,82.62,237600.0,78.3576,78.4335,78.3196,78.4145,237600.0
2015-04-07 12:00:00,82.61,82.64,82.58,82.58,51900.0,78.405,78.4335,78.3765,78.3765,51900.0
2015-04-07 12:05:00,82.59,82.59,82.55,82.56,46000.0,78.386,78.386,78.3481,78.3576,46000.0
2015-04-07 12:10:00,82.56,82.63,82.55,82.62,74100.0,78.3576,78.424,78.3481,78.4145,74100.0
2015-04-07 12:15:00,82.62,82.66,82.55,82.56,104200.0,78.4145,78.4525,78.3481,78.3576,104200.0
2015-04-07 12:20:00,82.57,82.6,82.55,82.57,42200.0,78.3671,78.3955,78.3481,78.3671,42200.0
2015-04-07 12:25:00,82.57,82.61,82.55,82.57,41700.0,78.3671,78.405,78.3481,78.3671,41700.0
2015-04-07 12:30:00,82.57,82.64,82.55,82.58,58900.0,78.3671,78.4335,78.3481,78.3765,58900.0
2015-04-07 12:35:00,82.59,82.63,82.55,82.56,33800.0,78.386,78.424,78.3481,78.3576,33800.0
2015-04-07 12:40:00,82.55,82.57,82.5,82.55,53900.0,78.3481,78.3671,78.3006,78.3481,53900.0
2015-04-07 12:45:00,82.55,82.6,82.54,82.55,36900.0,78.3481,78.3955,78.3386,78.3481,36900.0
2015-04-07 12:50:00,82.55,82.57,82.52,82.55,25100.0,78.3481,78.3671,78.3196,78.3481,25100.0
2015-04-07 12:55:00,82.55,82.59,82.54,82.58,29600.0,78.3481,78.386,78.3386,78.3765,29600.0
2015-04-07 13:00:00,82.59,82.65,82.58,82.58,129700.0,78.386,78.443,78.3765,78.3765,129700.0
2015-04-07 13:05:00,82.58,82.6,82.53,82.57,50700.0,78.3765,78.3955,78.3291,78.3671,50700.0
2015-04-07 13:10:00,82.57,82.58,82.5,82.55,42000.0,78.3671,78.3765,78.3006,78.3481,42000.0
2015-04-07 13:15:00,82.54,82.57,82.5,82.51,76600.0,78.3386,78.3671,78.3006,78.3101,76600.0
2015-04-07 13:20:00,82.5,82.53,82.47,82.51,64600.0,78.3006,78.3291,78.2721,78.3101,64600.0
2015-04-07 13:25:00,82.51,82.58,82.47,82.56,91400.0,78.3101,78.3765,78.2721,78.3576,91400.0
2015-04-07 13:30:00,82.55,82.56,82.42,82.42,40300.0,78.3481,78.3576,78.2247,78.2247,40300.0
2015-04-07 13:35:00,82.42,82.46,82.32,82.38,99000.0,78.2247,78.2626,78.1298,78.1867,99000.0
2015-04-07 13:40:00,82.37,82.43,82.28,82.31,74300.0,78.1772,78.2342,78.0918,78.1203,74300.0
2015-04-07 13:45:00,82.32,82.37,82.26,82.32,86400.0,78.1298,78.1772,78.0728,78.1298,86400.0
2015-04-07 13:50:00,82.32,82.33,82.2,82.26,139400.0,78.1298,78.1393,78.0159,78.0728,139400.0
2015-04-07 13:55:00,82.26,82.26,82.12,82.21,140000.0,78.0728,78.0728,77.94,78.0254,140000.0
2015-04-07 14:00:00,82.2,82.22,82.11,82.19,74500.0,78.0159,78.0349,77.9305,78.0064,74500.0
2015-04-07 14:05:00,82.19,82.26,82.19,82.2,63300.0,78.0064,78.0728,78.0064,78.0159,63300.0
2015-04-07 14:10:00,82.2,82.3,82.17,82.28,55800.0,78.0159,78.1108,77.9874,78.0918,55800.0
2015-04-07 14:15:00,82.27,82.36,82.22,82.36,44900.0,78.0823,78.1677,78.0349,78.1677,44900.0
2015-04-07 14:20:00,82.35,82.42,82.31,82.42,42600.0,78.1582,78.2247,78.1203,78.2247,42600.0
2015-04-07 14:25:00,82.42,82.45,82.41,82.44,32800.0,78.2247,78.2532,78.2152,78.2437,32800.0
2015-04-07 14:30:00,82.45,82.45,82.4,82.44,26300.0,78.2532,78.2532,78.2057,78.2437,26300.0
2015-04-07 14:35:00,82.45,82.45,82.37,82.39,35800.0,78.2532,78.2532,78.1772,78.1962,35800.0
2015-04-07 14:40:00,82.38,82.42,82.37,82.4,26000.0,78.1867,78.2247,78.1772,78.2057,26000.0
2015-04-07 14:45:00,82.41,82.45,82.38,82.44,81300.0,78.2152,78.2532,78.1867,78.2437,81300.0
2015-04-07 14:50:00,82.44,82.45,82.31,82.4,109200.0,78.2437,78.2532,78.1203,78.2057,109200.0
2015-04-07 14:55:00,82.4,82.44,82.36,82.4,49000.0,78.2057,78.2437,78.1677,78.2057,49000.0
2015-04-07 15:00:00,82.4,82.43,82.38,82.42,47700.0,78.2057,78.2342,78.1867,78.2247,47700.0
2015-04-07 15:05:00,82.43,82.44,82.41,82.42,54600.0,78.2342,78.2437,78.2152,78.2247,54600.0
2015-04-07 15:10:00,82.41,82.43,82.37,82.38,53100.0,78.2152,78.2342,78.1772,78.1867,53100.0
2015-04-07 15:15:00,82.39,82.4,82.36,82.38,57600.0,78.1962,78.2057,78.1677,78.1867,57600.0
2015-04-07 15:20:00,82.38,82.38,82.23,82.23,52100.0,78.1867,78.1867,78.0444,78.0444,52100.0
2015-04-07 15:25:00,82.22,82.29,82.21,82.29,47900.0,78.0349,78.1013,78.0254,78.1013,47900.0
2015-04-07 15:30:00,82.3,82.37,82.28,82.32,58800.0,78.1108,78.1772,78.0918,78.1298,58800.0
2015-04-07 15:35:00,82.33,82.37,82.24,82.27,91700.0,78.1393,78.1772,78.0538,78.0823,91700.0
2015-04-07 15:40:00,82.28,82.37,82.2,82.37,89100.0,78.0918,78.1772,78.0159,78.1772,89100.0
2015-04-07 15:45:00,82.37,82.38,82.29,82.31,95900.0,78.1772,78.1867,78.1013,78.1203,95900.0
2015-04-07 15:50:00,82.31,82.32,82.25,82.27,208400.0,78.1203,78.1298,78.0633,78.0823,208400.0
2015-04-07 15:55:00,82.28,82.28,82.18,82.19,221000.0,78.0918,78.0918,77.9969,78.0064,221000.0
2015-04-08 09:30:00,83.3,83.74,83.06,83.64,911500.0,79.0599,79.4775,78.8321,79.3826,911500.0
2015-04-08 09:35:00,83.62,84.15,83.54,84.09,812000.0,79.3636,79.8666,79.2877,79.8097,812000.0
2015-04-08 09:40:00,84.08,84.17,83.75,83.95,721800.0,79.8002,79.8856,79.487,79.6768,721800.0
2015-04-08 09:45:00,83.95,84.0,83.66,83.8,455200.0,79.6768,79.7243,79.4016,79.5344,455200.0
2015-04-08 09:50:00,83.81,84.16,83.76,84.15,681300.0,79.5439,79.8761,79.4965,79.8666,681300.0
2015-04-08 09:55:00,84.14,84.48,84.08,84.46,783000.0,79.8571,80.1798,79.8002,80.1608,783000.0
2015-04-08 10:00:00,84.47,84.81,84.46,84.66,773300.0,80.1703,80.493,80.1608,80.3507,773300.0
2015-04-08 10:05:00,84.66,84.98,84.63,84.95,633500.0,80.3507,80.6544,80.3222,80.6259,633500.0
2015-04-08 10:10:00,84.94,84.95,84.63,84.77,473000.0,80.6164,80.6259,80.3222,80.4551,473000.0
2015-04-08 10:15:00,84.78,84.85,84.64,84.67,318700.0,80.4646,80.531,80.3317,80.3602,318700.0
2015-04-08 10:20:00,84.67,85.08,84.6,85.06,814500.0,80.3602,80.7493,80.2937,80.7303,814500.0
2015-04-08 10:25:00,85.05,85.08,84.86,84.98,676400.0,80.7208,80.7493,80.5405,80.6544,676400.0
2015-04-08 10:30:00,84.98,85.04,84.76,84.78,342600.0,80.6544,80.7113,80.4456,80.4646,342600.0
2015-04-08 10:35:00,84.79,84.83,84.69,84.72,350100.0,80.474,80.512,80.3791,80.4076,350100.0
2015-04-08 10:40:00,84.72,84.75,84.43,84.57,591900.0,80.4076,80.4361,80.1324,80.2652,591900.0
2015-04-08 10:45:00,84.58,84.86,84.58,84.79,411000.0,80.2747,80.5405,80.2747,80.474,411000.0
2015-04-08 10:50:00,84.8,84.97,84.79,84.95,271900.0,80.4835,80.6449,80.474,80.6259,271900.0
2015-04-08 10:55:00,84.94,85.19,84.94,85.05,704000.0,80.6164,80.8537,80.6164,80.7208,704000.0
2015-04-08 11:00:00,85.05,85.1,84.88,85.01,333900.0,80.7208,80.7683,80.5595,80.6829,333900.0
2015-04-08 11:05:00,85.01,85.1,84.84,85.1,248700.0,80.6829,80.7683,80.5215,80.7683,248700.0
2015-04-08 11:10:00,85.1,85.1,84.96,85.1,332600.0,80.7683,80.7683,80.6354,80.7683,332600.0
2015-04-08 11:15:00,85.1,85.43,85.08,85.42,634800.0,80.7683,81.0815,80.7493,81.072,634800.0
2015-04-08 11:20:00,85.42,85.48,85.29,85.4,329700.0,81.072,81.1289,80.9486,81.053,329700.0
2015-04-08 11:25:00,85.4,85.44,85.13,85.29,426600.0,81.053,81.091,80.7967,80.9486,426600.0
2015-04-08 11:30:00,85.29,85.38,85.14,85.31,399700.0,80.9486,81.034,80.8062,80.9676,399700.0
2015-04-08 11:35:00,85.3,85.43,85.23,85.26,244300.0,80.9581,81.0815,80.8917,80.9201,244300.0
2015-04-08 11:40:00,85.27,85.46,85.2,85.44,214700.0,80.9296,81.1099,80.8632,81.091,214700.0
2015-04-08 11:45:00,85.44,85.45,85.17,85.26,290400.0,81.091,81.1005,80.8347,80.9201,290400.0
2015-04-08 11:50:00,85.27,85.33,85.22,85.29,246400.0,80.9296,80.9866,80.8822,80.9486,246400.0
2015-04-08 11:55:00,85.28,85.29,85.23,85.28,221700.0,80.9391,80.9486,80.8917,80.9391,221700.0
2015-04-08 12:00:00,85.28,85.43,85.27,85.4,300200.0,80.9391,81.0815,80.9296,81.053,300200.0
2015-04-08 12:05:00,85.4,85.54,85.4,85.46,325400.0,81.053,81.1859,81.053,81.1099,325400.0
2015-04-08 12:10:00,85.45,85.53,85.35,85.5,184300.0,81.1005,81.1764,81.0055,81.1479,184300.0
2015-04-08 12:15:00,85.5,85.52,85.39,85.44,297900.0,81.1479,81.1669,81.0435,81.091,297900.0
2015-04-08 12:20:00,85.44,85.5,85.44,85.46,148900.0,81.091,81.1479,81.091,81.1099,148900.0
2015-04-08 12:25:00,85.46,85.5,85.34,85.44,186200.0,81.1099,81.1479,80.9961,81.091,186200.0
2015-04-08 12:30:00,85.43,85.5,85.39,85.4,115800.0,81.0815,81.1479,81.0435,81.053,115800.0
2015-04-08 12:35:00,85.41,85.44,85.21,85.26,159300.0,81.0625,81.091,80.8727,80.9201,159300.0
2015-04-08 12:40:00,85.27,85.27,85.1,85.11,126900.0,80.9296,80.9296,80.7683,80.7778,126900.0
2015-04-08 12:45:00,85.11,85.23,85.06,85.14,108300.0,80.7778,80.8917,80.7303,80.8062,108300.0
2015-04-08 12:50:00,85.14,85.29,85.13,85.2,183600.0,80.8062,80.9486,80.7967,80.8632,183600.0
2015-04-08 12:55:00,85.2,85.34,85.17,85.26,185500.0,80.8632,80.9961,80.8347,80.9201,185500.0
2015-04-08 13:00:00,85.27,85.29,85.08,85.08,107500.0,80.9296,80.9486,80.7493,80.7493,107500.0
2015-04-08 13:05:00,85.08,85.38,85.08,85.34,230000.0,80.7493,81.034,80.7493,80.9961,230000.0
2015-04-08 13:10:00,85.34,85.48,85.32,85.33,132900.0,80.9961,81.1289,80.9771,80.9866,132900.0
2015-04-08 13:15:00,85.31,85.35,85.22,85.25,96700.0,80.9676,81.0055,80.8822,80.9106,96700.0
2015-04-08 13:20:00,85.25,85.34,85.16,85.28,129100.0,80.9106,80.9961,80.8252,80.9391,129100.0
2015-04-08 13:25:00,85.29,85.3,85.26,85.29,95600.0,80.9486,80.9581,80.9201,80.9486,95600.0
2015-04-08 13:30:00,85.29,85.4,85.28,85.36,111700.0,80.9486,81.053,80.9391,81.015,111700.0
2015-04-08 13:35:00,85.37,85.37,85.14,85.19,95300.0,81.0245,81.0245,80.8062,80.8537,95300.0
2015-04-08 13:40:00,85.18,85.22,85.14,85.2,98400.0,80.8442,80.8822,80.8062,80.8632,98400.0
2015-04-08 13:45:00,85.2,85.31,85.17,85.25,114900.0,80.8632,80.9676,80.8347,80.9106,114900.0
2015-04-08 13:50:00,85.25,85.32,85.25,85.32,119500.0,80.9106,80.9771,80.9106,80.9771,119500.0
2015-04-08 13:55:00,85.32,85.43,85.32,85.37,175200.0,80.9771,81.0815,80.9771,81.0245,175200.0
2015-04-08 14:00:00,85.38,85.38,85.18,85.2,146800.0,81.034,81.034,80.8442,80.8632,146800.0
2015-04-08 14:05:00,85.21,85.26,84.95,84.95,251800.0,80.8727,80.9201,80.6259,80.6259,251800.0
2015-04-08 14:10:00,84.96,85.27,84.95,85.26,263800.0,80.6354,80.9296,80.6259,80.9201,263800.0
2015-04-08 14:15:00,85.26,85.48,85.15,85.44,296100.0,80.9201,81.1289,80.8157,81.091,296100.0
2015-04-08 14:20:00,85.41,85.48,85.35,85.39,176300.0,81.0625,81.1289,81.0055,81.0435,176300.0
2015-04-08 14:25:00,85.39,85.42,85.23,85.3,202800.0,81.0435,81.072,80.8917,80.9581,202800.0
2015-04-08 14:30:00,85.3,85.38,85.25,85.33,109100.0,80.9581,81.034,80.9106,80.9866,109100.0
2015-04-08 14:35:00,85.32,85.47,85.32,85.43,280100.0,80.9771,81.1194,80.9771,81.0815,280100.0
2015-04-08 14:40:00,85.42,85.42,85.25,85.31,211500.0,81.072,81.072,80.9106,80.9676,211500.0
2015-04-08 14:45:00,85.31,85.39,85.25,85.29,87200.0,80.9676,81.0435,80.9106,80.9486,87200.0
2015-04-08 14:50:00,85.29,85.39,85.28,85.29,117300.0,80.9486,81.0435,80.9391,80.9486,117300.0
2015-04-08 14:55:00,85.29,85.29,85.03,85.14,214900.0,80.9486,80.9486,80.7018,80.8062,214900.0
2015-04-08 15:00:00,85.15,85.29,85.12,85.24,198800.0,80.8157,80.9486,80.7873,80.9011,198800.0
2015-04-08 15:05:00,85.25,85.3,85.18,85.27,140400.0,80.9106,80.9581,80.8442,80.9296,140400.0
2015-04-08 15:10:00,85.27,85.3,85.18,85.18,88800.0,80.9296,80.9581,80.8442,80.8442,88800.0
2015-04-08 15:15:00,85.18,85.25,85.17,85.19,90500.0,80.8442,80.9106,80.8347,80.8537,90500.0
2015-04-08 15:20:00,85.19,85.19,85.03,85.12,152200.0,80.8537,80.8537,80.7018,80.7873,152200.0
2015-04-08 15:25:00,85.12,85.3,85.12,85.28,132600.0,80.7873,80.9581,80.7873,80.9391,132600.0
2015-04-08 15:30:00,85.28,85.34,85.24,85.34,250400.0,80.9391,80.9961,80.9011,80.9961,250400.0
2015-04-08 15:35:00,85.34,85.44,85.33,85.44,257800.0,80.9961,81.091,80.9866,81.091,257800.0
2015-04-08 15:40:00,85.44,85.45,85.33,85.43,308200.0,81.091,81.1005,80.9866,81.0815,308200.0
2015-04-08 15:45:00,85.42,85.45,85.37,85.41,352600.0,81.072,81.1005,81.0245,81.0625,352600.0
2015-04-08 15:50:00,85.41,85.43,85.28,85.32,416100.0,81.0625,81.0815,80.9391,80.9771,416100.0
2015-04-08 15:55:00,85.31,85.48,85.25,85.43,738900.0,80.9676,81.1289,80.9106,81.0815,738900.0
2015-04-09 09:30:00,87.03,87.44,86.9,87.14,2705900.0,82.6,82.9892,82.4766,82.7044,2705900.0
2015-04-09 09:35:00,87.14,87.41,87.13,87.16,1014800.0,82.7044,82.9607,82.6949,82.7234,1014800.0
2015-04-09 09:40:00,87.19,87.35,87.09,87.29,818200.0,82.7519,82.9037,82.657,82.8468,818200.0
2015-04-09 09:45:00,87.29,87.69,87.23,87.47,1039800.0,82.8468,83.2264,82.7898,83.0176,1039800.0
2015-04-09 09:50:00,87.46,87.5,87.16,87.17,687200.0,83.0081,83.0461,82.7234,82.7329,687200.0
2015-04-09 09:55:00,87.17,87.42,87.02,87.41,539400.0,82.7329,82.9702,82.5905,82.9607,539400.0
2015-04-09 10:00:00,87.42,87.46,86.72,86.84,1310800.0,82.9702,83.0081,82.3058,82.4197,1310800.0
2015-04-09 10:05:00,86.79,87.0,86.32,86.34,1256100.0,82.3722,82.5716,81.9262,81.9452,1256100.0
2015-04-09 10:10:00,86.34,86.8,86.26,86.69,613800.0,81.9452,82.3817,81.8692,82.2773,613800.0
2015-04-09 10:15:00,86.68,86.79,86.43,86.46,262700.0,82.2678,82.3722,82.0306,82.059,262700.0
2015-04-09 10:20:00,86.44,86.44,85.91,86.22,743000.0,82.0401,82.0401,81.537,81.8313,743000.0
2015-04-09 10:25:00,86.23,86.38,86.0,86.35,408600.0,81.8408,81.9831,81.6225,81.9546,408600.0
2015-04-09 10:30:00,86.35,86.39,85.96,86.22,355800.0,81.9546,81.9926,81.5845,81.8313,355800.0
2015-04-09 10:35:00,86.24,86.43,86.03,86.39,216600.0,81.8502,82.0306,81.6509,81.9926,216600.0
2015-04-09 10:40:00,86.39,86.42,85.97,86.01,263900.0,81.9926,82.0211,81.594,81.6319,263900.0
2015-04-09 10:45:00,86.0,86.2,85.83,86.2,325300.0,81.6225,81.8123,81.4611,81.8123,325300.0
2015-04-09 10:50:00,86.2,86.2,85.95,86.17,171300.0,81.8123,81.8123,81.575,81.7838,171300.0
2015-04-09 10:55:00,86.17,86.3,86.13,86.24,191600.0,81.7838,81.9072,81.7458,81.8502,191600.0
2015-04-09 11:00:00,86.23,86.28,86.03,86.15,203200.0,81.8408,81.8882,81.6509,81.7648,203200.0
2015-04-09 11:05:00,86.14,86.15,85.9,86.01,191900.0,81.7553,81.7648,81.5275,81.6319,191900.0
2015-04-09 11:10:00,86.01,86.02,85.62,85.63,440000.0,81.6319,81.6414,81.2618,81.2713,440000.0
2015-04-09 11:15:00,85.63,85.75,85.46,85.5,438700.0,81.2713,81.3852,81.1099,81.1479,438700.0
2015-04-09 11:20:00,85.5,85.59,85.2,85.54,635000.0,81.1479,81.2333,80.8632,81.1859,635000.0
2015-04-09 11:25:00,85.55,85.82,85.46,85.81,267500.0,81.1954,81.4516,81.1099,81.4421,267500.0
2015-04-09 11:30:00,85.8,85.82,85.69,85.76,242000.0,81.4326,81.4516,81.3282,81.3947,242000.0
2015-04-09 11:35:00,85.76,85.76,85.55,85.73,133100.0,81.3947,81.3947,81.1954,81.3662,133100.0
2015-04-09 11:40:00,85.73,85.96,85.68,85.93,139000.0,81.3662,81.5845,81.3187,81.556,139000.0
2015-04-09 11:45:00,85.94,85.98,85.82,85.86,183900.0,81.5655,81.6035,81.4516,81.4896,183900.0
2015-04-09 11:50:00,85.86,85.98,85.83,85.97,179600.0,81.4896,81.6035,81.4611,81.594,179600.0
2015-04-09 11:55:00,85.97,86.24,85.96,86.19,326100.0,81.594,81.8502,81.5845,81.8028,326100.0
2015-04-09 12:00:00,86.2,86.32,86.19,86.29,144700.0,81.8123,81.9262,81.8028,81.8977,144700.0
2015-04-09 12:05:00,86.29,86.48,86.17,86.35,326400.0,81.8977,82.078,81.7838,81.9546,326400.0
2015-04-09 12:10:00,86.36,86.54,86.3,86.44,262200.0,81.9641,82.135,81.9072,82.0401,262200.0
2015-04-09 12:15:00,86.44,86.52,86.35,86.46,157000.0,82.0401,82.116,81.9546,82.059,157000.0
2015-04-09 12:20:00,86.45,86.67,86.4,86.4,533500.0,82.0496,82.2584,82.0021,82.0021,533500.0
2015-04-09 12:25:00,86.41,86.53,86.34,86.39,219200.0,82.0116,82.1255,81.9452,81.9926,219200.0
2015-04-09 12:30:00,86.39,86.39,86.25,86.34,150500.0,81.9926,81.9926,81.8597,81.9452,150500.0
2015-04-09 12:35:00,86.34,86.51,86.34,86.43,148100.0,81.9452,82.1065,81.9452,82.0306,148100.0
2015-04-09 12:40:00,86.44,86.51,86.38,86.42,252300.0,82.0401,82.1065,81.9831,82.0211,252300.0
2015-04-09 12:45:00,86.42,86.48,86.3,86.33,81000.0,82.0211,82.078,81.9072,81.9357,81000.0
2015-04-09 12:50:00,86.32,86.39,86.27,86.37,69800.0,81.9262,81.9926,81.8787,81.9736,69800.0
2015-04-09 12:55:00,86.36,86.38,86.3,86.33,73400.0,81.9641,81.9831,81.9072,81.9357,73400.0
2015-04-09 13:00:00,86.33,86.42,86.33,86.37,91700.0,81.9357,82.0211,81.9357,81.9736,91700.0
2015-04-09 13:05:00,86.37,86.5,86.37,86.49,87100.0,81.9736,82.097,81.9736,82.0875,87100.0
2015-04-09 13:10:00,86.49,86.51,86.32,86.4,141500.0,82.0875,82.1065,81.9262,82.0021,141500.0
2015-04-09 13:15:00,86.41,86.51,86.4,86.48,55700.0,82.0116,82.1065,82.0021,82.078,55700.0
2015-04-09 13:20:00,86.48,86.51,86.35,86.47,102600.0,82.078,82.1065,81.9546,82.0685,102600.0
2015-04-09 13:25:00,86.47,86.52,86.47,86.51,164100.0,82.0685,82.116,82.0685,82.1065,164100.0
2015-04-09 13:30:00,86.51,86.51,86.3,86.39,130000.0,82.1065,82.1065,81.9072,81.9926,130000.0
2015-04-09 13:35:00,86.38,86.43,86.33,86.36,75200.0,81.9831,82.0306,81.9357,81.9641,75200.0
2015-04-09 13:40:00,86.36,86.52,86.31,86.45,159400.0,81.9641,82.116,81.9167,82.0496,159400.0
2015-04-09 13:45:00,86.46,86.56,86.37,86.47,132400.0,82.059,82.154,81.9736,82.0685,132400.0
2015-04-09 13:50:00,86.47,86.51,86.45,86.5,93200.0,82.0685,82.1065,82.0496,82.097,93200.0
2015-04-09 13:55:00,86.5,86.58,86.45,86.51,210200.0,82.097,82.1729,82.0496,82.1065,210200.0
2015-04-09 14:00:00,86.51,86.56,86.47,86.55,157100.0,82.1065,82.154,82.0685,82.1445,157100.0
2015-04-09 14:05:00,86.55,86.75,86.53,86.68,180300.0,82.1445,82.3343,82.1255,82.2678,180300.0
2015-04-09 14:10:00,86.67,86.79,86.65,86.7,145500.0,82.2584,82.3722,82.2394,82.2868,145500.0
2015-04-09 14:15:00,86.72,86.8,86.69,86.77,139400.0,82.3058,82.3817,82.2773,82.3533,139400.0
2015-04-09 14:20:00,86.76,86.78,86.64,86.73,203100.0,82.3438,82.3628,82.2299,82.3153,203100.0
2015-04-09 14:25:00,86.72,86.83,86.54,86.56,183500.0,82.3058,82.4102,82.135,82.154,183500.0
2015-04-09 14:30:00,86.56,86.67,86.55,86.61,76900.0,82.154,82.2584,82.1445,82.2014,76900.0
2015-04-09 14:35:00,86.62,86.64,86.38,86.46,165300.0,82.2109,82.2299,81.9831,82.059,165300.0
2015-04-09 14:40:00,86.47,86.5,86.41,86.48,114300.0,82.0685,82.097,82.0116,82.078,114300.0
2015-04-09 14:45:00,86.49,86.51,86.42,86.46,115200.0,82.0875,82.1065,82.0211,82.059,115200.0
2015-04-09 14:50:00,86.47,86.49,86.46,86.48,67800.0,82.0685,82.0875,82.059,82.078,67800.0
2015-04-09 14:55:00,86.47,86.48,86.38,86.47,111000.0,82.0685,82.078,81.9831,82.0685,111000.0
2015-04-09 15:00:00,86.47,86.5,86.45,86.45,109100.0,82.0685,82.097,82.0496,82.0496,109100.0
2015-04-09 15:05:00,86.46,86.49,86.43,86.47,65700.0,82.059,82.0875,82.0306,82.0685,65700.0
2015-04-09 15:10:00,86.48,86.57,86.45,86.49,233900.0,82.078,82.1634,82.0496,82.0875,233900.0
2015-04-09 15:15:00,86.48,86.58,86.48,86.52,151300.0,82.078,82.1729,82.078,82.116,151300.0
2015-04-09 15:20:00,86.52,86.56,86.43,86.45,168000.0,82.116,82.154,82.0306,82.0496,168000.0
2015-04-09 15:25:00,86.46,86.48,86.16,86.25,243000.0,82.059,82.078,81.7743,81.8597,243000.0
2015-04-09 15:30:00,86.26,86.29,86.22,86.23,121300.0,81.8692,81.8977,81.8313,81.8408,121300.0
2015-04-09 15:35:00,86.24,86.29,86.15,86.16,158600.0,81.8502,81.8977,81.7648,81.7743,158600.0
2015-04-09 15:40:00,86.16,86.17,86.08,86.12,289100.0,81.7743,81.7838,81.6984,81.7363,289100.0
2015-04-09 15:45:00,86.11,86.14,85.88,85.89,405300.0,81.7269,81.7553,81.5086,81.5181,405300.0
2015-04-09 15:50:00,85.88,85.99,85.78,85.98,496100.0,81.5086,81.613,81.4137,81.6035,496100.0
2015-04-09 15:55:00,85.98,86.2,85.96,86.13,396600.0,81.6035,81.8123,81.5845,81.7458,396600.0
2015-04-10 09:30:00,86.68,86.69,86.19,86.25,812200.0,82.2678,82.2773,81.8028,81.8597,812200.0
2015-04-10 09:35:00,86.21,86.36,85.82,85.82,631200.0,81.8218,81.9641,81.4516,81.4516,631200.0
2015-04-10 09:40:00,85.85,85.85,85.54,85.66,478100.0,81.4801,81.4801,81.1859,81.2998,478100.0
2015-04-10 09:45:00,85.67,85.8,85.51,85.61,324500.0,81.3093,81.4326,81.1574,81.2523,324500.0
2015-04-10 09:50:00,85.63,85.65,85.38,85.49,479500.0,81.2713,81.2903,81.034,81.1384,479500.0
2015-04-10 09:55:00,85.48,85.76,85.46,85.64,387500.0,81.1289,81.3947,81.1099,81.2808,387500.0
2015-04-10 10:00:00,85.63,85.75,85.5,85.52,226300.0,81.2713,81.3852,81.1479,81.1669,226300.0
2015-04-10 10:05:00,85.53,85.92,85.45,85.8,331100.0,81.1764,81.5465,81.1005,81.4326,331100.0
2015-04-10 10:10:00,85.79,85.79,85.53,85.68,151000.0,81.4231,81.4231,81.1764,81.3187,151000.0
2015-04-10 10:15:00,85.67,85.88,85.59,85.59,188000.0,81.3093,81.5086,81.2333,81.2333,188000.0
2015-04-10 10:20:00,85.59,85.68,85.58,85.62,123400.0,81.2333,81.3187,81.2238,81.2618,123400.0
2015-04-10 10:25:00,85.62,85.68,85.6,85.6,67400.0,81.2618,81.3187,81.2428,81.2428,67400.0
2015-04-10 10:30:00,85.61,85.64,85.54,85.55,125500.0,81.2523,81.2808,81.1859,81.1954,125500.0
2015-04-10 10:35:00,85.55,85.72,85.55,85.69,122100.0,81.1954,81.3567,81.1954,81.3282,122100.0
2015-04-10 10:40:00,85.7,85.7,85.05,85.19,451700.0,81.3377,81.3377,80.7208,80.8537,451700.0
2015-04-10 10:45:00,85.2,85.22,84.75,84.87,618400.0,80.8632,80.8822,80.4361,80.55,618400.0
2015-04-10 10:50:00,84.88,84.94,84.68,84.79,651100.0,80.5595,80.6164,80.3696,80.474,651100.0
2015-04-10 10:55:00,84.79,85.01,84.78,84.86,360800.0,80.474,80.6829,80.4646,80.5405,360800.0
2015-04-10 11:00:00,84.86,84.88,84.64,84.73,342900.0,80.5405,80.5595,80.3317,80.4171,342900.0
2015-04-10 11:05:00,84.72,84.78,84.62,84.76,221900.0,80.4076,80.4646,80.3127,80.4456,221900.0
2015-04-10 11:10:00,84.76,85.04,84.68,84.94,318600.0,80.4456,80.7113,80.3696,80.6164,318600.0
2015-04-10 11:15:00,84.97,85.04,84.9,84.98,224800.0,80.6449,80.7113,80.5784,80.6544,224800.0
2015-04-10 11:20:00,84.98,84.98,84.76,84.83,173300.0,80.6544,80.6544,80.4456,80.512,173300.0
2015-04-10 11:25:00,84.83,84.99,84.68,84.98,237400.0,80.512,80.6639,80.3696,80.6544,237400.0
2015-04-10 11:30:00,84.99,85.04,84.79,84.8,159900.0,80.6639,80.7113,80.474,80.4835,159900.0
2015-04-10 11:35:00,84.8,84.85,84.6,84.6,204200.0,80.4835,80.531,80.2937,80.2937,204200.0
2015-04-10 11:40:00,84.61,84.67,84.52,84.57,264500.0,80.3032,80.3602,80.2178,80.2652,264500.0
2015-04-10 11:45:00,84.57,84.73,84.56,84.6,139300.0,80.2652,80.4171,80.2558,80.2937,139300.0
2015-04-10 11:50:00,84.6,84.74,84.54,84.74,124000.0,80.2937,80.4266,80.2368,80.4266,124000.0
2015-04-10 11:55:00,84.73,84.78,84.34,84.36,352500.0,80.4171,80.4646,80.047,80.0659,352500.0
2015-04-10 12:00:00,84.36,84.62,84.34,84.61,161600.0,80.0659,80.3127,80.047,80.3032,161600.0
2015-04-10 12:05:00,84.61,84.77,84.59,84.73,194300.0,80.3032,80.4551,80.2842,80.4171,194300.0
2015-04-10 12:10:00,84.72,84.75,84.65,84.69,108900.0,80.4076,80.4361,80.3412,80.3791,108900.0
2015-04-10 12:15:00,84.69,84.71,84.43,84.45,132300.0,80.3791,80.3981,80.1324,80.1514,132300.0
2015-04-10 12:20:00,84.45,84.51,84.34,84.35,211100.0,80.1514,80.2083,80.047,80.0564,211100.0
2015-04-10 12:25:00,84.34,84.45,84.34,84.45,145600.0,80.047,80.1514,80.047,80.1514,145600.0
2015-04-10 12:30:00,84.45,84.51,84.36,84.5,203900.0,80.1514,80.2083,80.0659,80.1988,203900.0
2015-04-10 12:35:00,84.49,84.53,84.4,84.41,128600.0,80.1893,80.2273,80.1039,80.1134,128600.0
2015-04-10 12:40:00,84.41,84.55,84.4,84.55,71900.0,80.1134,80.2463,80.1039,80.2463,71900.0
2015-04-10 12:45:00,84.55,84.55,84.45,84.46,79900.0,80.2463,80.2463,80.1514,80.1608,79900.0
2015-04-10 12:50:00,84.45,84.48,84.4,84.44,95800.0,80.1514,80.1798,80.1039,80.1419,95800.0
2015-04-10 12:55:00,84.43,84.59,84.42,84.55,97100.0,80.1324,80.2842,80.1229,80.2463,97100.0
2015-04-10 13:00:00,84.55,84.75,84.54,84.67,142500.0,80.2463,80.4361,80.2368,80.3602,142500.0
2015-04-10 13:05:00,84.67,84.71,84.55,84.62,131700.0,80.3602,80.3981,80.2463,80.3127,131700.0
2015-04-10 13:10:00,84.62,84.73,84.55,84.56,89000.0,80.3127,80.4171,80.2463,80.2558,89000.0
2015-04-10 13:15:00,84.56,84.59,84.48,84.51,74500.0,80.2558,80.2842,80.1798,80.2083,74500.0
2015-04-10 13:20:00,84.51,84.52,84.39,84.45,117800.0,80.2083,80.2178,80.0944,80.1514,117800.0
2015-04-10 13:25:00,84.45,84.51,84.42,84.45,94400.0,80.1514,80.2083,80.1229,80.1514,94400.0
2015-04-10 13:30:00,84.45,84.52,84.42,84.49,47400.0,80.1514,80.2178,80.1229,80.1893,47400.0
2015-04-10 13:35:00,84.5,84.5,84.42,84.43,40900.0,80.1988,80.1988,80.1229,80.1324,40900.0
2015-04-10 13:40:00,84.45,84.53,84.38,84.38,133600.0,80.1514,80.2273,80.0849,80.0849,133600.0
2015-04-10 13:45:00,84.38,84.47,84.37,84.47,73500.0,80.0849,80.1703,80.0754,80.1703,73500.0
2015-04-10 13:50:00,84.46,84.49,84.41,84.43,106900.0,80.1608,80.1893,80.1134,80.1324,106900.0
2015-04-10 13:55:00,84.44,84.5,84.41,84.42,61500.0,80.1419,80.1988,80.1134,80.1229,61500.0
2015-04-10 14:00:00,84.44,84.45,84.31,84.36,164500.0,80.1419,80.1514,80.0185,80.0659,164500.0
2015-04-10 14:05:00,84.37,84.38,84.18,84.26,261400.0,80.0754,80.0849,79.8951,79.971,261400.0
2015-04-10 14:10:00,84.26,84.26,84.16,84.22,151400.0,79.971,79.971,79.8761,79.9331,151400.0
2015-04-10 14:15:00,84.2,84.4,84.2,84.36,123800.0,79.9141,80.1039,79.9141,80.0659,123800.0
2015-04-10 14:20:00,84.36,84.36,84.19,84.23,151400.0,80.0659,80.0659,79.9046,79.9426,151400.0
2015-04-10 14:25:00,84.23,84.26,84.17,84.18,164900.0,79.9426,79.971,79.8856,79.8951,164900.0
2015-04-10 14:30:00,84.18,84.24,84.15,84.22,235200.0,79.8951,79.952,79.8666,79.9331,235200.0
2015-04-10 14:35:00,84.23,84.3,84.22,84.27,147500.0,79.9426,80.009,79.9331,79.9805,147500.0
2015-04-10 14:40:00,84.27,84.3,84.2,84.3,143600.0,79.9805,80.009,79.9141,80.009,143600.0
2015-04-10 14:45:00,84.29,84.3,84.23,84.26,130700.0,79.9995,80.009,79.9426,79.971,130700.0
2015-04-10 14:50:00,84.26,84.35,84.26,84.35,202300.0,79.971,80.0564,79.971,80.0564,202300.0
2015-04-10 14:55:00,84.35,84.39,84.33,84.38,134300.0,80.0564,80.0944,80.0375,80.0849,134300.0
2015-04-10 15:00:00,84.38,84.45,84.37,84.44,142500.0,80.0849,80.1514,80.0754,80.1419,142500.0
2015-04-10 15:05:00,84.43,84.51,84.41,84.5,242900.0,80.1324,80.2083,80.1134,80.1988,242900.0
2015-04-10 15:10:00,84.48,84.67,84.48,84.66,300200.0,80.1798,80.3602,80.1798,80.3507,300200.0
2015-04-10 15:15:00,84.66,84.69,84.55,84.67,151700.0,80.3507,80.3791,80.2463,80.3602,151700.0
2015-04-10 15:20:00,84.67,84.69,84.63,84.69,145800.0,80.3602,80.3791,80.3222,80.3791,145800.0
2015-04-10 15:25:00,84.7,84.75,84.65,84.74,112900.0,80.3886,80.4361,80.3412,80.4266,112900.0
2015-04-10 15:30:00,84.75,84.78,84.71,84.78,149900.0,80.4361,80.4646,80.3981,80.4646,149900.0
2015-04-10 15:35:00,84.78,84.86,84.74,84.83,310200.0,80.4646,80.5405,80.4266,80.512,310200.0
2015-04-10 15:40:00,84.83,84.83,84.65,84.74,211200.0,80.512,80.512,80.3412,80.4266,211200.0
2015-04-10 15:45:00,84.75,84.78,84.69,84.71,161000.0,80.4361,80.4646,80.3791,80.3981,161000.0
2015-04-10 15:50:00,84.7,84.71,84.55,84.56,276200.0,80.3886,80.3981,80.2463,80.2558,276200.0
2015-04-10 15:55:00,84.56,84.68,84.54,84.59,386400.0,80.2558,80.3696,80.2368,80.2842,386400.0
2015-04-13 09:30:00,85.16,85.45,85.07,85.07,901700.0,80.8252,81.1005,80.7398,80.7398,901700.0
2015-04-13 09:35:00,85.06,85.39,85.01,85.17,419900.0,80.7303,81.0435,80.6829,80.8347,419900.0
2015-04-13 09:40:00,85.17,85.71,85.17,85.46,528000.0,80.8347,81.3472,80.8347,81.1099,528000.0
2015-04-13 09:45:00,85.46,85.61,85.24,85.34,376400.0,81.1099,81.2523,80.9011,80.9961,376400.0
2015-04-13 09:50:00,85.34,85.35,85.17,85.33,396000.0,80.9961,81.0055,80.8347,80.9866,396000.0
2015-04-13 09:55:00,85.34,85.47,85.33,85.4,231600.0,80.9961,81.1194,80.9866,81.053,231600.0
2015-04-13 10:00:00,85.39,85.4,85.21,85.3,249300.0,81.0435,81.053,80.8727,80.9581,249300.0
2015-04-13 10:05:00,85.3,85.31,85.11,85.12,394800.0,80.9581,80.9676,80.7778,80.7873,394800.0
2015-04-13 10:10:00,85.12,85.36,85.07,85.34,181000.0,80.7873,81.015,80.7398,80.9961,181000.0
2015-04-13 10:15:00,85.35,85.4,85.3,85.3,179900.0,81.0055,81.053,80.9581,80.9581,179900.0
2015-04-13 10:20:00,85.3,85.35,85.17,85.3,262100.0,80.9581,81.0055,80.8347,80.9581,262100.0
2015-04-13 10:25:00,85.31,85.35,85.26,85.32,90100.0,80.9676,81.0055,80.9201,80.9771,90100.0
2015-04-13 10:30:00,85.33,85.39,85.31,85.36,107400.0,80.9866,81.0435,80.9676,81.015,107400.0
2015-04-13 10:35:00,85.35,85.38,85.29,85.31,114100.0,81.0055,81.034,80.9486,80.9676,114100.0
2015-04-13 10:40:00,85.31,85.31,84.92,84.96,358100.0,80.9676,80.9676,80.5974,80.6354,358100.0
2015-04-13 10:45:00,84.95,85.0,84.75,84.76,246000.0,80.6259,80.6734,80.4361,80.4456,246000.0
2015-04-13 10:50:00,84.76,84.79,84.53,84.75,248300.0,80.4456,80.474,80.2273,80.4361,248300.0
2015-04-13 10:55:00,84.75,84.75,84.58,84.61,204000.0,80.4361,80.4361,80.2747,80.3032,204000.0
2015-04-13 11:00:00,84.6,84.62,84.47,84.53,280600.0,80.2937,80.3127,80.1703,80.2273,280600.0
2015-04-13 11:05:00,84.53,84.65,84.42,84.65,225100.0,80.2273,80.3412,80.1229,80.3412,225100.0
2015-04-13 11:10:00,84.64,84.72,84.58,84.67,403000.0,80.3317,80.4076,80.2747,80.3602,403000.0
2015-04-13 11:15:00,84.67,84.68,84.55,84.67,192100.0,80.3602,80.3696,80.2463,80.3602,192100.0
2015-04-13 11:20:00,84.68,84.7,84.58,84.59,105800.0,80.3696,80.3886,80.2747,80.2842,105800.0
2015-04-13 11:25:00,84.6,84.6,84.45,84.47,85400.0,80.2937,80.2937,80.1514,80.1703,85400.0
2015-04-13 11:30:00,84.47,84.55,84.26,84.31,200100.0,80.1703,80.2463,79.971,80.0185,200100.0
2015-04-13 11:35:00,84.32,84.32,84.22,84.29,104200.0,80.028,80.028,79.9331,79.9995,104200.0
2015-04-13 11:40:00,84.29,84.29,84.14,84.19,202600.0,79.9995,79.9995,79.8571,79.9046,202600.0
2015-04-13 11:45:00,84.19,84.26,84.18,84.25,309400.0,79.9046,79.971,79.8951,79.9615,309400.0
2015-04-13 11:50:00,84.25,84.35,84.23,84.27,229400.0,79.9615,80.0564,79.9426,79.9805,229400.0
2015-04-13 11:55:00,84.27,84.35,84.27,84.28,179300.0,79.9805,80.0564,79.9805,79.99,179300.0
2015-04-13 12:00:00,84.29,84.3,84.25,84.29,83300.0,79.9995,80.009,79.9615,79.9995,83300.0
2015-04-13 12:05:00,84.29,84.36,84.28,84.35,222700.0,79.9995,80.0659,79.99,80.0564,222700.0
2015-04-13 12:10:00,84.36,84.39,84.2,84.22,127600.0,80.0659,80.0944,79.9141,79.9331,127600.0
2015-04-13 12:15:00,84.23,84.25,84.15,84.17,61600.0,79.9426,79.9615,79.8666,79.8856,61600.0
2015-04-13 12:20:00,84.16,84.23,84.16,84.18,93300.0,79.8761,79.9426,79.8761,79.8951,93300.0
2015-04-13 12:25:00,84.19,84.19,84.1,84.17,123400.0,79.9046,79.9046,79.8192,79.8856,123400.0
2015-04-13 12:30:00,84.16,84.22,84.13,84.16,108300.0,79.8761,79.9331,79.8476,79.8761,108300.0
2015-04-13 12:35:00,84.16,84.25,84.13,84.25,116800.0,79.8761,79.9615,79.8476,79.9615,116800.0
2015-04-13 12:40:00,84.25,84.25,84.2,84.25,54400.0,79.9615,79.9615,79.9141,79.9615,54400.0
2015-04-13 12:45:00,84.24,84.25,84.19,84.23,45300.0,79.952,79.9615,79.9046,79.9426,45300.0
2015-04-13 12:50:00,84.23,84.3,84.22,84.27,176400.0,79.9426,80.009,79.9331,79.9805,176400.0
2015-04-13 12:55:00,84.28,84.28,84.17,84.25,62400.0,79.99,79.99,79.8856,79.9615,62400.0
2015-04-13 13:00:00,84.25,84.33,84.23,84.3,58900.0,79.9615,80.0375,79.9426,80.009,58900.0
2015-04-13 13:05:00,84.29,84.39,84.26,84.37,84000.0,79.9995,80.0944,79.971,80.0754,84000.0
2015-04-13 13:10:00,84.38,84.45,84.36,84.44,84300.0,80.0849,80.1514,80.0659,80.1419,84300.0
2015-04-13 13:15:00,84.44,84.47,84.38,84.39,51300.0,80.1419,80.1703,80.0849,80.0944,51300.0
2015-04-13 13:20:00,84.39,84.45,84.33,84.34,85900.0,80.0944,80.1514,80.0375,80.047,85900.0
2015-04-13 13:25:00,84.33,84.36,84.28,84.3,80400.0,80.0375,80.0659,79.99,80.009,80400.0
2015-04-13 13:30:00,84.3,84.35,84.25,84.25,91800.0,80.009,80.0564,79.9615,79.9615,91800.0
2015-04-13 13:35:00,84.25,84.25,84.15,84.16,68700.0,79.9615,79.9615,79.8666,79.8761,68700.0
2015-04-13 13:40:00,84.16,84.21,84.04,84.04,154000.0,79.8761,79.9236,79.7622,79.7622,154000.0
2015-04-13 13:45:00,84.05,84.05,83.82,83.9,303400.0,79.7717,79.7717,79.5534,79.6294,303400.0
2015-04-13 13:50:00,83.89,84.0,83.89,83.97,135900.0,79.6199,79.7243,79.6199,79.6958,135900.0
2015-04-13 13:55:00,83.98,84.06,83.84,83.97,139000.0,79.7053,79.7812,79.5724,79.6958,139000.0
2015-04-13 14:00:00,83.97,84.01,83.9,83.95,86800.0,79.6958,79.7338,79.6294,79.6768,86800.0
2015-04-13 14:05:00,83.96,84.05,83.94,84.04,110800.0,79.6863,79.7717,79.6673,79.7622,110800.0
2015-04-13 14:10:00,84.03,84.06,84.0,84.0,118900.0,79.7527,79.7812,79.7243,79.7243,118900.0
2015-04-13 14:15:00,84.01,84.1,84.0,84.09,104400.0,79.7338,79.8192,79.7243,79.8097,104400.0
2015-04-13 14:20:00,84.09,84.24,84.09,84.14,189400.0,79.8097,79.952,79.8097,79.8571,189400.0
2015-04-13 14:25:00,84.14,84.17,84.07,84.17,75700.0,79.8571,79.8856,79.7907,79.8856,75700.0
2015-04-13 14:30:00,84.17,84.2,84.12,84.2,76100.0,79.8856,79.9141,79.8382,79.9141,76100.0
2015-04-13 14:35:00,84.2,84.32,84.15,84.29,121000.0,79.9141,80.028,79.8666,79.9995,121000.0
2015-04-13 14:40:00,84.28,84.29,84.15,84.2,145900.0,79.99,79.9995,79.8666,79.9141,145900.0
2015-04-13 14:45:00,84.2,84.39,84.2,84.33,127300.0,79.9141,80.0944,79.9141,80.0375,127300.0
2015-04-13 14:50:00,84.33,84.4,84.28,84.39,120300.0,80.0375,80.1039,79.99,80.0944,120300.0
2015-04-13 14:55:00,84.38,84.39,84.17,84.2,144400.0,80.0849,80.0944,79.8856,79.9141,144400.0
2015-04-13 15:00:00,84.19,84.23,84.1,84.12,275600.0,79.9046,79.9426,79.8192,79.8382,275600.0
2015-04-13 15:05:00,84.12,84.2,84.04,84.14,128600.0,79.8382,79.9141,79.7622,79.8571,128600.0
2015-04-13 15:10:00,84.13,84.19,84.1,84.16,122700.0,79.8476,79.9046,79.8192,79.8761,122700.0
2015-04-13 15:15:00,84.16,84.23,84.11,84.23,182700.0,79.8761,79.9426,79.8287,79.9426,182700.0
2015-04-13 15:20:00,84.23,84.25,84.18,84.23,141900.0,79.9426,79.9615,79.8951,79.9426,141900.0
2015-04-13 15:25:00,84.23,84.27,84.19,84.25,195300.0,79.9426,79.9805,79.9046,79.9615,195300.0
2015-04-13 15:30:00,84.23,84.26,84.19,84.21,133300.0,79.9426,79.971,79.9046,79.9236,133300.0
2015-04-13 15:35:00,84.21,84.24,84.19,84.22,150700.0,79.9236,79.952,79.9046,79.9331,150700.0
2015-04-13 15:40:00,84.23,84.37,84.22,84.3,192200.0,79.9426,80.0754,79.9331,80.009,192200.0
2015-04-13 15:45:00,84.3,84.3,84.18,84.24,281500.0,80.009,80.009,79.8951,79.952,281500.0
2015-04-13 15:50:00,84.24,84.38,84.21,84.37,277300.0,79.952,80.0849,79.9236,80.0754,277300.0
2015-04-13 15:55:00,84.37,84.38,84.26,84.29,538000.0,80.0754,80.0849,79.971,79.9995,538000.0
2015-04-14 09:30:00,84.63,84.79,84.52,84.62,523700.0,80.3222,80.474,80.2178,80.3127,523700.0
2015-04-14 09:35:00,84.62,84.67,84.34,84.56,287100.0,80.3127,80.3602,80.047,80.2558,287100.0
2015-04-14 09:40:00,84.56,84.67,84.51,84.59,143000.0,80.2558,80.3602,80.2083,80.2842,143000.0
2015-04-14 09:45:00,84.59,84.61,84.32,84.43,170100.0,80.2842,80.3032,80.028,80.1324,170100.0
2015-04-14 09:50:00,84.42,84.51,84.3,84.35,227600.0,80.1229,80.2083,80.009,80.0564,227600.0
2015-04-14 09:55:00,84.34,84.53,84.32,84.45,209400.0,80.047,80.2273,80.028,80.1514,209400.0
2015-04-14 10:00:00,84.45,84.57,84.36,84.48,227500.0,80.1514,80.2652,80.0659,80.1798,227500.0
2015-04-14 10:05:00,84.48,85.08,84.35,85.05,453900.0,80.1798,80.7493,80.0564,80.7208,453900.0
2015-04-14 10:10:00,85.04,85.13,84.74,85.01,582400.0,80.7113,80.7967,80.4266,80.6829,582400.0
2015-04-14 10:15:00,85.01,85.02,84.41,84.47,277600.0,80.6829,80.6923,80.1134,80.1703,277600.0
2015-04-14 10:20:00,84.47,84.63,83.95,84.15,450200.0,80.1703,80.3222,79.6768,79.8666,450200.0
2015-04-14 10:25:00,84.16,84.27,84.11,84.2,163000.0,79.8761,79.9805,79.8287,79.9141,163000.0
2015-04-14 10:30:00,84.19,84.19,83.82,83.88,328000.0,79.9046,79.9046,79.5534,79.6104,328000.0
2015-04-14 10:35:00,83.87,83.92,83.64,83.66,283600.0,79.6009,79.6483,79.3826,79.4016,283600.0
2015-04-14 10:40:00,83.66,83.73,83.56,83.59,218100.0,79.4016,79.468,79.3067,79.3351,218100.0
2015-04-14 10:45:00,83.6,83.81,83.53,83.66,224900.0,79.3446,79.5439,79.2782,79.4016,224900.0
2015-04-14 10:50:00,83.66,83.87,83.65,83.83,144900.0,79.4016,79.6009,79.3921,79.5629,144900.0
2015-04-14 10:55:00,83.82,83.97,83.78,83.94,126600.0,79.5534,79.6958,79.5155,79.6673,126600.0
2015-04-14 11:00:00,83.94,84.07,83.78,83.91,172100.0,79.6673,79.7907,79.5155,79.6388,172100.0
2015-04-14 11:05:00,83.91,84.04,83.87,84.03,72100.0,79.6388,79.7622,79.6009,79.7527,72100.0
2015-04-14 11:10:00,84.03,84.1,83.97,83.98,110500.0,79.7527,79.8192,79.6958,79.7053,110500.0
2015-04-14 11:15:00,83.98,84.24,83.98,84.14,179600.0,79.7053,79.952,79.7053,79.8571,179600.0
2015-04-14 11:20:00,84.14,84.16,84.06,84.13,58200.0,79.8571,79.8761,79.7812,79.8476,58200.0
2015-04-14 11:25:00,84.14,84.15,84.05,84.08,44600.0,79.8571,79.8666,79.7717,79.8002,44600.0
2015-04-14 11:30:00,84.08,84.2,84.05,84.13,47000.0,79.8002,79.9141,79.7717,79.8476,47000.0
2015-04-14 11:35:00,84.15,84.17,84.06,84.07,69300.0,79.8666,79.8856,79.7812,79.7907,69300.0
2015-04-14 11:40:00,84.08,84.18,84.07,84.12,39200.0,79.8002,79.8951,79.7907,79.8382,39200.0
2015-04-14 11:45:00,84.14,84.15,84.07,84.08,36000.0,79.8571,79.8666,79.7907,79.8002,36000.0
2015-04-14 11:50:00,84.07,84.2,84.06,84.2,56900.0,79.7907,79.9141,79.7812,79.9141,56900.0
2015-04-14 11:55:00,84.17,84.17,84.13,84.14,30000.0,79.8856,79.8856,79.8476,79.8571,30000.0
2015-04-14 12:00:00,84.15,84.18,84.1,84.11,32800.0,79.8666,79.8951,79.8192,79.8287,32800.0
2015-04-14 12:05:00,84.11,84.19,84.09,84.17,63800.0,79.8287,79.9046,79.8097,79.8856,63800.0
2015-04-14 12:10:00,84.17,84.17,84.0,84.02,65300.0,79.8856,79.8856,79.7243,79.7432,65300.0
2015-04-14 12:15:00,84.02,84.04,83.96,84.04,70700.0,79.7432,79.7622,79.6863,79.7622,70700.0
2015-04-14 12:20:00,84.04,84.35,84.02,84.35,190400.0,79.7622,80.0564,79.7432,80.0564,190400.0
2015-04-14 12:25:00,84.34,84.55,84.33,84.39,130000.0,80.047,80.2463,80.0375,80.0944,130000.0
2015-04-14 12:30:00,84.39,84.56,84.37,84.48,94400.0,80.0944,80.2558,80.0754,80.1798,94400.0
2015-04-14 12:35:00,84.47,84.49,84.37,84.41,84000.0,80.1703,80.1893,80.0754,80.1134,84000.0
2015-04-14 12:40:00,84.41,84.51,84.4,84.45,153100.0,80.1134,80.2083,80.1039,80.1514,153100.0
2015-04-14 12:45:00,84.45,84.48,84.38,84.38,42000.0,80.1514,80.1798,80.0849,80.0849,42000.0
2015-04-14 12:50:00,84.39,84.39,84.31,84.33,42900.0,80.0944,80.0944,80.0185,80.0375,42900.0
2015-04-14 12:55:00,84.33,84.41,84.3,84.33,33200.0,80.0375,80.1134,80.009,80.0375,33200.0
2015-04-14 13:00:00,84.34,84.34,84.2,84.25,50000.0,80.047,80.047,79.9141,79.9615,50000.0
2015-04-14 13:05:00,84.25,84.29,84.2,84.29,77400.0,79.9615,79.9995,79.9141,79.9995,77400.0
2015-04-14 13:10:00,84.29,84.34,84.2,84.22,64200.0,79.9995,80.047,79.9141,79.9331,64200.0
2015-04-14 13:15:00,84.23,84.29,84.2,84.22,61600.0,79.9426,79.9995,79.9141,79.9331,61600.0
2015-04-14 13:20:00,84.23,84.23,84.16,84.22,60800.0,79.9426,79.9426,79.8761,79.9331,60800.0
2015-04-14 13:25:00,84.22,84.32,84.21,84.32,36200.0,79.9331,80.028,79.9236,80.028,36200.0
2015-04-14 13:30:00,84.33,84.39,84.32,84.34,49700.0,80.0375,80.0944,80.028,80.047,49700.0
2015-04-14 13:35:00,84.35,84.35,84.26,84.27,25000.0,80.0564,80.0564,79.971,79.9805,25000.0
2015-04-14 13:40:00,84.26,84.37,84.26,84.36,22900.0,79.971,80.0754,79.971,80.0659,22900.0
2015-04-14 13:45:00,84.35,84.39,84.31,84.32,53800.0,80.0564,80.0944,80.0185,80.028,53800.0
2015-04-14 13:50:00,84.32,84.37,84.28,84.35,39800.0,80.028,80.0754,79.99,80.0564,39800.0
2015-04-14 13:55:00,84.35,84.52,84.33,84.47,87600.0,80.0564,80.2178,80.0375,80.1703,87600.0
2015-04-14 14:00:00,84.46,84.48,84.41,84.48,32900.0,80.1608,80.1798,80.1134,80.1798,32900.0
2015-04-14 14:05:00,84.48,84.67,84.47,84.64,96800.0,80.1798,80.3602,80.1703,80.3317,96800.0
2015-04-14 14:10:00,84.64,84.64,84.54,84.61,46500.0,80.3317,80.3317,80.2368,80.3032,46500.0
2015-04-14 14:15:00,84.6,84.75,84.6,84.69,96700.0,80.2937,80.4361,80.2937,80.3791,96700.0
2015-04-14 14:20:00,84.67,84.73,84.65,84.7,70100.0,80.3602,80.4171,80.3412,80.3886,70100.0
2015-04-14 14:25:00,84.7,84.78,84.69,84.73,112600.0,80.3886,80.4646,80.3791,80.4171,112600.0
2015-04-14 14:30:00,84.73,84.88,84.73,84.88,121000.0,80.4171,80.5595,80.4171,80.5595,121000.0
2015-04-14 14:35:00,84.87,84.88,84.77,84.79,117100.0,80.55,80.5595,80.4551,80.474,117100.0
2015-04-14 14:40:00,84.79,84.96,84.79,84.94,75400.0,80.474,80.6354,80.474,80.6164,75400.0
2015-04-14 14:45:00,84.94,85.1,84.94,85.06,290300.0,80.6164,80.7683,80.6164,80.7303,290300.0
2015-04-14 14:50:00,85.06,85.07,84.93,84.93,82800.0,80.7303,80.7398,80.6069,80.6069,82800.0
2015-04-14 14:55:00,84.94,85.0,84.88,84.96,126400.0,80.6164,80.6734,80.5595,80.6354,126400.0
2015-04-14 15:00:00,84.95,85.0,84.9,84.93,33900.0,80.6259,80.6734,80.5784,80.6069,33900.0
2015-04-14 15:05:00,84.92,84.94,84.83,84.83,84200.0,80.5974,80.6164,80.512,80.512,84200.0
2015-04-14 15:10:00,84.89,84.94,84.78,84.93,78400.0,80.569,80.6164,80.4646,80.6069,78400.0
2015-04-14 15:15:00,84.92,84.96,84.89,84.96,52900.0,80.5974,80.6354,80.569,80.6354,52900.0
2015-04-14 15:20:00,84.95,84.96,84.83,84.85,51300.0,80.6259,80.6354,80.512,80.531,51300.0
2015-04-14 15:25:00,84.86,84.87,84.81,84.82,61500.0,80.5405,80.55,80.493,80.5025,61500.0
2015-04-14 15:30:00,84.81,84.94,84.8,84.91,78000.0,80.493,80.6164,80.4835,80.5879,78000.0
2015-04-14 15:35:00,84.91,84.96,84.86,84.92,94800.0,80.5879,80.6354,80.5405,80.5974,94800.0
2015-04-14 15:40:00,84.92,84.97,84.88,84.89,70900.0,80.5974,80.6449,80.5595,80.569,70900.0
2015-04-14 15:45:00,84.89,84.89,84.8,84.84,117700.0,80.569,80.569,80.4835,80.5215,117700.0
2015-04-14 15:50:00,84.84,84.85,84.68,84.81,223700.0,80.5215,80.531,80.3696,80.493,223700.0
2015-04-14 15:55:00,84.81,85.01,84.77,84.99,625100.0,80.493,80.6829,80.4551,80.6639,625100.0
2015-04-15 09:30:00,85.08,85.28,84.71,84.86,623000.0,80.7493,80.9391,80.3981,80.5405,623000.0
2015-04-15 09:35:00,84.87,85.0,84.65,84.68,323200.0,80.55,80.6734,80.3412,80.3696,323200.0
2015-04-15 09:40:00,84.68,85.0,84.65,84.98,241300.0,80.3696,80.6734,80.3412,80.6544,241300.0
2015-04-15 09:45:00,84.96,85.04,84.85,84.98,277500.0,80.6354,80.7113,80.531,80.6544,277500.0
2015-04-15 09:50:00,84.98,85.02,84.7,84.86,255900.0,80.6544,80.6923,80.3886,80.5405,255900.0
2015-04-15 09:55:00,84.87,84.97,84.79,84.91,148300.0,80.55,80.6449,80.474,80.5879,148300.0
2015-04-15 10:00:00,84.92,85.0,84.88,84.94,220600.0,80.5974,80.6734,80.5595,80.6164,220600.0
2015-04-15 10:05:00,84.95,84.99,84.89,84.96,97800.0,80.6259,80.6639,80.569,80.6354,97800.0
2015-04-15 10:10:00,84.97,84.99,84.88,84.91,163600.0,80.6449,80.6639,80.5595,80.5879,163600.0
2015-04-15 10:15:00,84.92,85.0,84.89,84.99,90700.0,80.5974,80.6734,80.569,80.6639,90700.0
2015-04-15 10:20:00,84.99,85.01,84.93,85.0,154800.0,80.6639,80.6829,80.6069,80.6734,154800.0
2015-04-15 10:25:00,85.0,85.36,84.96,85.34,465200.0,80.6734,81.015,80.6354,80.9961,465200.0
2015-04-15 10:30:00,85.34,85.35,85.0,85.09,264700.0,80.9961,81.0055,80.6734,80.7588,264700.0
2015-04-15 10:35:00,85.09,85.22,85.02,85.03,171200.0,80.7588,80.8822,80.6923,80.7018,171200.0
2015-04-15 10:40:00,85.04,85.07,84.91,84.99,196900.0,80.7113,80.7398,80.5879,80.6639,196900.0
2015-04-15 10:45:00,84.98,85.0,84.7,84.82,154200.0,80.6544,80.6734,80.3886,80.5025,154200.0
2015-04-15 10:50:00,84.82,84.89,84.77,84.89,105900.0,80.5025,80.569,80.4551,80.569,105900.0
2015-04-15 10:55:00,84.89,85.09,84.85,85.03,157900.0,80.569,80.7588,80.531,80.7018,157900.0
2015-04-15 11:00:00,85.05,85.06,84.81,84.91,94200.0,80.7208,80.7303,80.493,80.5879,94200.0
2015-04-15 11:05:00,84.92,84.93,84.71,84.72,163500.0,80.5974,80.6069,80.3981,80.4076,163500.0
2015-04-15 11:10:00,84.73,84.73,84.45,84.48,273300.0,80.4171,80.4171,80.1514,80.1798,273300.0
2015-04-15 11:15:00,84.47,84.47,84.27,84.31,186400.0,80.1703,80.1703,79.9805,80.0185,186400.0
2015-04-15 11:20:00,84.31,84.43,84.28,84.39,151000.0,80.0185,80.1324,79.99,80.0944,151000.0
2015-04-15 11:25:00,84.39,84.4,84.23,84.24,184000.0,80.0944,80.1039,79.9426,79.952,184000.0
2015-04-15 11:30:00,84.24,84.28,84.17,84.26,142600.0,79.952,79.99,79.8856,79.971,142600.0
2015-04-15 11:35:00,84.26,84.3,84.16,84.26,152700.0,79.971,80.009,79.8761,79.971,152700.0
2015-04-15 11:40:00,84.24,84.3,84.2,84.28,97100.0,79.952,80.009,79.9141,79.99,97100.0
2015-04-15 11:45:00,84.31,84.52,84.3,84.46,180700.0,80.0185,80.2178,80.009,80.1608,180700.0
2015-04-15 11:50:00,84.44,84.45,84.28,84.34,78400.0,80.1419,80.1514,79.99,80.047,78400.0
2015-04-15 11:55:00,84.34,84.42,84.33,84.35,70000.0,80.047,80.1229,80.0375,80.0564,70000.0
2015-04-15 12:00:00,84.36,84.55,84.36,84.51,178600.0,80.0659,80.2463,80.0659,80.2083,178600.0
2015-04-15 12:05:00,84.51,84.6,84.5,84.55,154800.0,80.2083,80.2937,80.1988,80.2463,154800.0
2015-04-15 12:10:00,84.56,84.57,84.45,84.53,175700.0,80.2558,80.2652,80.1514,80.2273,175700.0
2015-04-15 12:15:00,84.53,84.6,84.49,84.57,78100.0,80.2273,80.2937,80.1893,80.2652,78100.0
2015-04-15 12:20:00,84.56,84.63,84.51,84.62,184800.0,80.2558,80.3222,80.2083,80.3127,184800.0
2015-04-15 12:25:00,84.63,84.67,84.62,84.66,58400.0,80.3222,80.3602,80.3127,80.3507,58400.0
2015-04-15 12:30:00,84.66,84.76,84.64,84.76,121600.0,80.3507,80.4456,80.3317,80.4456,121600.0
2015-04-15 12:35:00,84.75,84.83,84.63,84.64,135900.0,80.4361,80.512,80.3222,80.3317,135900.0
2015-04-15 12:40:00,84.65,84.69,84.6,84.63,34200.0,80.3412,80.3791,80.2937,80.3222,34200.0
2015-04-15 12:45:00,84.63,84.69,84.6,84.65,85000.0,80.3222,80.3791,80.2937,80.3412,85000.0
2015-04-15 12:50:00,84.65,84.81,84.63,84.73,86300.0,80.3412,80.493,80.3222,80.4171,86300.0
2015-04-15 12:55:00,84.73,84.74,84.68,84.72,27300.0,80.4171,80.4266,80.3696,80.4076,27300.0
2015-04-15 13:00:00,84.72,84.74,84.62,84.69,115600.0,80.4076,80.4266,80.3127,80.3791,115600.0
2015-04-15 13:05:00,84.69,84.73,84.53,84.6,132500.0,80.3791,80.4171,80.2273,80.2937,132500.0
2015-04-15 13:10:00,84.61,84.62,84.51,84.54,33600.0,80.3032,80.3127,80.2083,80.2368,33600.0
2015-04-15 13:15:00,84.55,84.61,84.5,84.54,90000.0,80.2463,80.3032,80.1988,80.2368,90000.0
2015-04-15 13:20:00,84.55,84.56,84.5,84.51,29500.0,80.2463,80.2558,80.1988,80.2083,29500.0
2015-04-15 13:25:00,84.51,84.6,84.46,84.54,66000.0,80.2083,80.2937,80.1608,80.2368,66000.0
2015-04-15 13:30:00,84.53,84.6,84.51,84.59,45000.0,80.2273,80.2937,80.2083,80.2842,45000.0
2015-04-15 13:35:00,84.59,84.69,84.54,84.65,101200.0,80.2842,80.3791,80.2368,80.3412,101200.0
2015-04-15 13:40:00,84.66,84.76,84.64,84.74,62100.0,80.3507,80.4456,80.3317,80.4266,62100.0
2015-04-15 13:45:00,84.75,84.76,84.64,84.7,100300.0,80.4361,80.4456,80.3317,80.3886,100300.0
2015-04-15 13:50:00,84.69,84.69,84.56,84.67,103300.0,80.3791,80.3791,80.2558,80.3602,103300.0
2015-04-15 13:55:00,84.66,84.67,84.53,84.63,56600.0,80.3507,80.3602,80.2273,80.3222,56600.0
2015-04-15 14:00:00,84.63,84.65,84.56,84.63,74200.0,80.3222,80.3412,80.2558,80.3222,74200.0
2015-04-15 14:05:00,84.62,84.65,84.55,84.62,85600.0,80.3127,80.3412,80.2463,80.3127,85600.0
2015-04-15 14:10:00,84.62,84.62,84.54,84.58,192100.0,80.3127,80.3127,80.2368,80.2747,192100.0
2015-04-15 14:15:00,84.58,84.61,84.48,84.52,78100.0,80.2747,80.3032,80.1798,80.2178,78100.0
2015-04-15 14:20:00,84.51,84.57,84.47,84.48,132700.0,80.2083,80.2652,80.1703,80.1798,132700.0
2015-04-15 14:25:00,84.48,84.5,84.44,84.49,91200.0,80.1798,80.1988,80.1419,80.1893,91200.0
2015-04-15 14:30:00,84.49,84.49,84.46,84.47,65900.0,80.1893,80.1893,80.1608,80.1703,65900.0
2015-04-15 14:35:00,84.46,84.5,84.38,84.46,117700.0,80.1608,80.1988,80.0849,80.1608,117700.0
2015-04-15 14:40:00,84.45,84.5,84.45,84.49,155000.0,80.1514,80.1988,80.1514,80.1893,155000.0
2015-04-15 14:45:00,84.49,84.5,84.45,84.49,48800.0,80.1893,80.1988,80.1514,80.1893,48800.0
2015-04-15 14:50:00,84.49,84.5,84.41,84.46,126100.0,80.1893,80.1988,80.1134,80.1608,126100.0
2015-04-15 14:55:00,84.47,84.55,84.47,84.54,83900.0,80.1703,80.2463,80.1703,80.2368,83900.0
2015-04-15 15:00:00,84.54,84.63,84.53,84.62,70500.0,80.2368,80.3222,80.2273,80.3127,70500.0
2015-04-15 15:05:00,84.63,84.69,84.63,84.64,69200.0,80.3222,80.3791,80.3222,80.3317,69200.0
2015-04-15 15:10:00,84.63,84.65,84.47,84.48,48300.0,80.3222,80.3412,80.1703,80.1798,48300.0
2015-04-15 15:15:00,84.48,84.57,84.47,84.56,51100.0,80.1798,80.2652,80.1703,80.2558,51100.0
2015-04-15 15:20:00,84.56,84.59,84.53,84.53,39200.0,80.2558,80.2842,80.2273,80.2273,39200.0
2015-04-15 15:25:00,84.53,84.6,84.52,84.59,36700.0,80.2273,80.2937,80.2178,80.2842,36700.0
2015-04-15 15:30:00,84.59,84.63,84.58,84.6,78600.0,80.2842,80.3222,80.2747,80.2937,78600.0
2015-04-15 15:35:00,84.61,84.62,84.59,84.61,90600.0,80.3032,80.3127,80.2842,80.3032,90600.0
2015-04-15 15:40:00,84.61,84.64,84.6,84.63,119000.0,80.3032,80.3317,80.2937,80.3222,119000.0
2015-04-15 15:45:00,84.63,84.66,84.62,84.63,178100.0,80.3222,80.3507,80.3127,80.3222,178100.0
2015-04-15 15:50:00,84.64,84.69,84.63,84.65,223200.0,80.3317,80.3791,80.3222,80.3412,223200.0
2015-04-15 15:55:00,84.66,84.68,84.59,84.62,394500.0,80.3507,80.3696,80.2842,80.3127,394500.0
2015-04-16 09:30:00,85.15,85.35,84.89,85.0,555300.0,80.8157,81.0055,80.569,80.6734,555300.0
2015-04-16 09:35:00,85.0,85.2,84.87,85.07,140700.0,80.6734,80.8632,80.55,80.7398,140700.0
2015-04-16 09:40:00,85.08,85.25,85.05,85.15,174700.0,80.7493,80.9106,80.7208,80.8157,174700.0
2015-04-16 09:45:00,85.15,85.31,85.1,85.3,214200.0,80.8157,80.9676,80.7683,80.9581,214200.0
2015-04-16 09:50:00,85.3,85.4,85.11,85.14,203300.0,80.9581,81.053,80.7778,80.8062,203300.0
2015-04-16 09:55:00,85.13,85.14,84.93,85.0,186900.0,80.7967,80.8062,80.6069,80.6734,186900.0
2015-04-16 10:00:00,85.0,85.03,84.91,84.92,159900.0,80.6734,80.7018,80.5879,80.5974,159900.0
2015-04-16 10:05:00,84.92,84.94,84.6,84.61,355300.0,80.5974,80.6164,80.2937,80.3032,355300.0
2015-04-16 10:10:00,84.6,84.61,84.36,84.42,237400.0,80.2937,80.3032,80.0659,80.1229,237400.0
2015-04-16 10:15:00,84.45,84.61,84.32,84.52,155800.0,80.1514,80.3032,80.028,80.2178,155800.0
2015-04-16 10:20:00,84.52,84.52,84.1,84.24,255900.0,80.2178,80.2178,79.8192,79.952,255900.0
2015-04-16 10:25:00,84.24,84.44,84.21,84.43,88600.0,79.952,80.1419,79.9236,80.1324,88600.0
2015-04-16 10:30:00,84.42,84.42,84.27,84.31,82200.0,80.1229,80.1229,79.9805,80.0185,82200.0
2015-04-16 10:35:00,84.31,84.49,84.28,84.46,80500.0,80.0185,80.1893,79.99,80.1608,80500.0
2015-04-16 10:40:00,84.47,84.6,84.46,84.55,93800.0,80.1703,80.2937,80.1608,80.2463,93800.0
2015-04-16 10:45:00,84.54,84.57,84.49,84.57,61800.0,80.2368,80.2652,80.1893,80.2652,61800.0
2015-04-16 10:50:00,84.57,84.61,84.47,84.5,76000.0,80.2652,80.3032,80.1703,80.1988,76000.0
2015-04-16 10:55:00,84.51,84.51,84.41,84.42,44100.0,80.2083,80.2083,80.1134,80.1229,44100.0
2015-04-16 11:00:00,84.42,84.47,84.39,84.44,54100.0,80.1229,80.1703,80.0944,80.1419,54100.0
2015-04-16 11:05:00,84.44,84.45,84.36,84.37,48000.0,80.1419,80.1514,80.0659,80.0754,48000.0
2015-04-16 11:10:00,84.37,84.39,84.26,84.28,122200.0,80.0754,80.0944,79.971,79.99,122200.0
2015-04-16 11:15:00,84.28,84.39,84.28,84.33,78300.0,79.99,80.0944,79.99,80.0375,78300.0
2015-04-16 11:20:00,84.34,84.36,84.3,84.31,90600.0,80.047,80.0659,80.009,80.0185,90600.0
2015-04-16 11:25:00,84.32,84.4,84.31,84.39,84200.0,80.028,80.1039,80.0185,80.0944,84200.0
2015-04-16 11:30:00,84.39,84.55,84.39,84.5,101300.0,80.0944,80.2463,80.0944,80.1988,101300.0
2015-04-16 11:35:00,84.51,84.63,84.49,84.55,162000.0,80.2083,80.3222,80.1893,80.2463,162000.0
2015-04-16 11:40:00,84.55,84.67,84.52,84.62,127500.0,80.2463,80.3602,80.2178,80.3127,127500.0
2015-04-16 11:45:00,84.62,84.63,84.59,84.6,107400.0,80.3127,80.3222,80.2842,80.2937,107400.0
2015-04-16 11:50:00,84.6,84.64,84.58,84.63,163700.0,80.2937,80.3317,80.2747,80.3222,163700.0
2015-04-16 11:55:00,84.64,84.91,84.63,84.83,212600.0,80.3317,80.5879,80.3222,80.512,212600.0
2015-04-16 12:00:00,84.82,84.88,84.82,84.85,84400.0,80.5025,80.5595,80.5025,80.531,84400.0
2015-04-16 12:05:00,84.84,84.9,84.84,84.9,100400.0,80.5215,80.5784,80.5215,80.5784,100400.0
2015-04-16 12:10:00,84.9,84.98,84.84,84.95,202600.0,80.5784,80.6544,80.5215,80.6259,202600.0
2015-04-16 12:15:00,84.95,85.0,84.93,84.96,129500.0,80.6259,80.6734,80.6069,80.6354,129500.0
2015-04-16 12:20:00,84.96,84.98,84.9,84.93,84900.0,80.6354,80.6544,80.5784,80.6069,84900.0
2015-04-16 12:25:00,84.92,84.93,84.72,84.73,103500.0,80.5974,80.6069,80.4076,80.4171,103500.0
2015-04-16 12:30:00,84.72,84.78,84.68,84.78,55400.0,80.4076,80.4646,80.3696,80.4646,55400.0
2015-04-16 12:35:00,84.77,84.77,84.68,84.69,56000.0,80.4551,80.4551,80.3696,80.3791,56000.0
2015-04-16 12:40:00,84.69,84.74,84.62,84.62,73500.0,80.3791,80.4266,80.3127,80.3127,73500.0
2015-04-16 12:45:00,84.62,84.64,84.6,84.6,58900.0,80.3127,80.3317,80.2937,80.2937,58900.0
2015-04-16 12:50:00,84.61,84.64,84.52,84.64,183600.0,80.3032,80.3317,80.2178,80.3317,183600.0
2015-04-16 12:55:00,84.64,84.8,84.6,84.71,144300.0,80.3317,80.4835,80.2937,80.3981,144300.0
2015-04-16 13:00:00,84.71,84.93,84.68,84.85,95000.0,80.3981,80.6069,80.3696,80.531,95000.0
2015-04-16 13:05:00,84.85,84.85,84.69,84.72,33600.0,80.531,80.531,80.3791,80.4076,33600.0
2015-04-16 13:10:00,84.74,84.74,84.65,84.66,62500.0,80.4266,80.4266,80.3412,80.3507,62500.0
2015-04-16 13:15:00,84.66,84.71,84.64,84.67,41300.0,80.3507,80.3981,80.3317,80.3602,41300.0
2015-04-16 13:20:00,84.68,84.72,84.61,84.66,98000.0,80.3696,80.4076,80.3032,80.3507,98000.0
2015-04-16 13:25:00,84.67,84.72,84.64,84.64,135500.0,80.3602,80.4076,80.3317,80.3317,135500.0
2015-04-16 13:30:00,84.64,84.69,84.6,84.69,139200.0,80.3317,80.3791,80.2937,80.3791,139200.0
2015-04-16 13:35:00,84.69,84.71,84.64,84.71,118200.0,80.3791,80.3981,80.3317,80.3981,118200.0
2015-04-16 13:40:00,84.7,84.84,84.69,84.83,71900.0,80.3886,80.5215,80.3791,80.512,71900.0
2015-04-16 13:45:00,84.84,84.84,84.72,84.74,69800.0,80.5215,80.5215,80.4076,80.4266,69800.0
2015-04-16 13:50:00,84.74,84.74,84.67,84.68,24300.0,80.4266,80.4266,80.3602,80.3696,24300.0
2015-04-16 13:55:00,84.67,84.76,84.67,84.75,67100.0,80.3602,80.4456,80.3602,80.4361,67100.0
2015-04-16 14:00:00,84.75,84.76,84.69,84.7,166500.0,80.4361,80.4456,80.3791,80.3886,166500.0
2015-04-16 14:05:00,84.7,84.71,84.68,84.69,61800.0,80.3886,80.3981,80.3696,80.3791,61800.0
2015-04-16 14:10:00,84.69,84.7,84.67,84.67,62800.0,80.3791,80.3886,80.3602,80.3602,62800.0
2015-04-16 14:15:00,84.67,84.69,84.66,84.67,57700.0,80.3602,80.3791,80.3507,80.3602,57700.0
2015-04-16 14:20:00,84.68,84.7,84.66,84.69,61200.0,80.3696,80.3886,80.3507,80.3791,61200.0
2015-04-16 14:25:00,84.69,84.69,84.66,84.69,87000.0,80.3791,80.3791,80.3507,80.3791,87000.0
2015-04-16 14:30:00,84.69,84.71,84.67,84.69,148000.0,80.3791,80.3981,80.3602,80.3791,148000.0
2015-04-16 14:35:00,84.69,84.7,84.68,84.7,73800.0,80.3791,80.3886,80.3696,80.3886,73800.0
2015-04-16 14:40:00,84.7,84.7,84.6,84.63,103300.0,80.3886,80.3886,80.2937,80.3222,103300.0
2015-04-16 14:45:00,84.63,84.64,84.46,84.49,224900.0,80.3222,80.3317,80.1608,80.1893,224900.0
2015-04-16 14:50:00,84.5,84.51,84.4,84.4,119000.0,80.1988,80.2083,80.1039,80.1039,119000.0
2015-04-16 14:55:00,84.4,84.41,84.2,84.22,354000.0,80.1039,80.1134,79.9141,79.9331,354000.0
2015-04-16 15:00:00,84.23,84.25,84.15,84.21,224000.0,79.9426,79.9615,79.8666,79.9236,224000.0
2015-04-16 15:05:00,84.2,84.28,84.19,84.28,87800.0,79.9141,79.99,79.9046,79.99,87800.0
2015-04-16 15:10:00,84.27,84.27,84.16,84.21,157200.0,79.9805,79.9805,79.8761,79.9236,157200.0
2015-04-16 15:15:00,84.2,84.21,84.13,84.17,160500.0,79.9141,79.9236,79.8476,79.8856,160500.0
2015-04-16 15:20:00,84.16,84.16,84.1,84.12,205900.0,79.8761,79.8761,79.8192,79.8382,205900.0
2015-04-16 15:25:00,84.11,84.12,84.05,84.06,185700.0,79.8287,79.8382,79.7717,79.7812,185700.0
2015-04-16 15:30:00,84.07,84.16,84.06,84.14,96800.0,79.7907,79.8761,79.7812,79.8571,96800.0
2015-04-16 15:35:00,84.14,84.16,84.11,84.12,96100.0,79.8571,79.8761,79.8287,79.8382,96100.0
2015-04-16 15:40:00,84.11,84.11,83.89,83.97,373600.0,79.8287,79.8287,79.6199,79.6958,373600.0
2015-04-16 15:45:00,83.97,84.08,83.93,84.02,316000.0,79.6958,79.8002,79.6578,79.7432,316000.0
2015-04-16 15:50:00,84.01,84.1,83.96,83.97,512000.0,79.7338,79.8192,79.6863,79.6958,512000.0
2015-04-16 15:55:00,83.97,84.05,83.89,84.02,435900.0,79.6958,79.7717,79.6199,79.7432,435900.0
2015-04-17 09:30:00,83.08,83.25,82.06,82.42,1911400.0,78.8511,79.0124,77.883,78.2247,1911400.0
2015-04-17 09:35:00,82.42,82.75,82.3,82.43,687700.0,78.2247,78.5379,78.1108,78.2342,687700.0
2015-04-17 09:40:00,82.42,82.57,82.24,82.42,371400.0,78.2247,78.3671,78.0538,78.2247,371400.0
2015-04-17 09:45:00,82.43,82.62,82.27,82.61,343600.0,78.2342,78.4145,78.0823,78.405,343600.0
2015-04-17 09:50:00,82.59,82.73,82.49,82.62,288300.0,78.386,78.5189,78.2911,78.4145,288300.0
2015-04-17 09:55:00,82.62,82.85,82.6,82.75,307300.0,78.4145,78.6328,78.3955,78.5379,307300.0
2015-04-17 10:00:00,82.72,82.75,82.38,82.42,172400.0,78.5094,78.5379,78.1867,78.2247,172400.0
2015-04-17 10:05:00,82.41,82.48,82.28,82.29,210900.0,78.2152,78.2816,78.0918,78.1013,210900.0
2015-04-17 10:10:00,82.28,82.49,82.2,82.43,221300.0,78.0918,78.2911,78.0159,78.2342,221300.0
2015-04-17 10:15:00,82.43,82.44,82.18,82.25,340800.0,78.2342,78.2437,77.9969,78.0633,340800.0
2015-04-17 10:20:00,82.26,82.36,82.12,82.27,225900.0,78.0728,78.1677,77.94,78.0823,225900.0
2015-04-17 10:25:00,82.27,82.37,82.18,82.21,223400.0,78.0823,78.1772,77.9969,78.0254,223400.0
2015-04-17 10:30:00,82.21,82.3,82.16,82.27,213400.0,78.0254,78.1108,77.9779,78.0823,213400.0
2015-04-17 10:35:00,82.28,82.3,82.21,82.21,142200.0,78.0918,78.1108,78.0254,78.0254,142200.0
2015-04-17 10:40:00,82.22,82.35,82.2,82.29,180700.0,78.0349,78.1582,78.0159,78.1013,180700.0
2015-04-17 10:45:00,82.29,82.29,82.2,82.25,172900.0,78.1013,78.1013,78.0159,78.0633,172900.0
2015-04-17 10:50:00,82.27,82.29,82.16,82.19,158800.0,78.0823,78.1013,77.9779,78.0064,158800.0
2015-04-17 10:55:00,82.19,82.2,81.92,81.95,605200.0,78.0064,78.0159,77.7501,77.7786,605200.0
2015-04-17 11:00:00,81.95,82.08,81.95,81.99,315600.0,77.7786,77.902,77.7786,77.8166,315600.0
2015-04-17 11:05:00,82.0,82.22,81.95,82.11,198200.0,77.8261,78.0349,77.7786,77.9305,198200.0
2015-04-17 11:10:00,82.12,82.22,82.08,82.14,125900.0,77.94,78.0349,77.902,77.9589,125900.0
2015-04-17 11:15:00,82.16,82.18,82.07,82.13,131900.0,77.9779,77.9969,77.8925,77.9494,131900.0
2015-04-17 11:20:00,82.13,82.16,82.05,82.07,174400.0,77.9494,77.9779,77.8735,77.8925,174400.0
2015-04-17 11:25:00,82.06,82.12,82.01,82.01,128500.0,77.883,77.94,77.8356,77.8356,128500.0
2015-04-17 11:30:00,82.02,82.03,81.94,81.97,391200.0,77.845,77.8545,77.7691,77.7976,391200.0
2015-04-17 11:35:00,81.98,82.01,81.91,81.98,264000.0,77.8071,77.8356,77.7406,77.8071,264000.0
2015-04-17 11:40:00,81.98,82.03,81.95,81.97,122100.0,77.8071,77.8545,77.7786,77.7976,122100.0
2015-04-17 11:45:00,81.96,81.97,81.83,81.84,282200.0,77.7881,77.7976,77.6647,77.6742,282200.0
2015-04-17 11:50:00,81.84,81.87,81.78,81.84,324200.0,77.6742,77.7027,77.6173,77.6742,324200.0
2015-04-17 11:55:00,81.84,81.84,81.74,81.75,231100.0,77.6742,77.6742,77.5793,77.5888,231100.0
2015-04-17 12:00:00,81.76,81.89,81.72,81.85,291400.0,77.5983,77.7217,77.5603,77.6837,291400.0
2015-04-17 12:05:00,81.86,81.96,81.8,81.95,217600.0,77.6932,77.7881,77.6362,77.7786,217600.0
2015-04-17 12:10:00,81.95,82.06,81.92,82.01,320700.0,77.7786,77.883,77.7501,77.8356,320700.0
2015-04-17 12:15:00,82.0,82.01,81.89,81.92,208900.0,77.8261,77.8356,77.7217,77.7501,208900.0
2015-04-17 12:20:00,81.92,81.93,81.82,81.83,137700.0,77.7501,77.7596,77.6552,77.6647,137700.0
2015-04-17 12:25:00,81.83,81.89,81.75,81.86,186900.0,77.6647,77.7217,77.5888,77.6932,186900.0
2015-04-17 12:30:00,81.87,81.9,81.8,81.89,182600.0,77.7027,77.7312,77.6362,77.7217,182600.0
2015-04-17 12:35:00,81.89,81.96,81.83,81.84,147100.0,77.7217,77.7881,77.6647,77.6742,147100.0
2015-04-17 12:40:00,81.83,81.96,81.8,81.95,111600.0,77.6647,77.7881,77.6362,77.7786,111600.0
2015-04-17 12:45:00,81.95,81.96,81.85,81.91,126300.0,77.7786,77.7881,77.6837,77.7406,126300.0
2015-04-17 12:50:00,81.9,81.97,81.88,81.95,101800.0,77.7312,77.7976,77.7122,77.7786,101800.0
2015-04-17 12:55:00,81.94,82.01,81.91,82.0,127700.0,77.7691,77.8356,77.7406,77.8261,127700.0
2015-04-17 13:00:00,82.0,82.02,81.95,82.01,177400.0,77.8261,77.845,77.7786,77.8356,177400.0
2015-04-17 13:05:00,82.01,82.02,81.97,82.0,334600.0,77.8356,77.845,77.7976,77.8261,334600.0
2015-04-17 13:10:00,82.0,82.05,81.96,81.98,203800.0,77.8261,77.8735,77.7881,77.8071,203800.0
2015-04-17 13:15:00,81.98,82.06,81.93,82.06,99300.0,77.8071,77.883,77.7596,77.883,99300.0
2015-04-17 13:20:00,82.06,82.11,82.02,82.03,172600.0,77.883,77.9305,77.845,77.8545,172600.0
2015-04-17 13:25:00,82.02,82.08,82.0,82.04,135400.0,77.845,77.902,77.8261,77.864,135400.0
2015-04-17 13:30:00,82.04,82.04,81.96,81.99,208900.0,77.864,77.864,77.7881,77.8166,208900.0
2015-04-17 13:35:00,82.0,82.02,81.99,82.01,103000.0,77.8261,77.845,77.8166,77.8356,103000.0
2015-04-17 13:40:00,82.02,82.04,82.0,82.01,113800.0,77.845,77.864,77.8261,77.8356,113800.0
2015-04-17 13:45:00,82.0,82.0,81.86,81.86,181400.0,77.8261,77.8261,77.6932,77.6932,181400.0
2015-04-17 13:50:00,81.86,81.98,81.81,81.81,186300.0,77.6932,77.8071,77.6457,77.6457,186300.0
2015-04-17 13:55:00,81.82,81.85,81.78,81.82,213100.0,77.6552,77.6837,77.6173,77.6552,213100.0
2015-04-17 14:00:00,81.82,81.87,81.77,81.81,123700.0,77.6552,77.7027,77.6078,77.6457,123700.0
2015-04-17 14:05:00,81.81,81.86,81.76,81.78,137400.0,77.6457,77.6932,77.5983,77.6173,137400.0
2015-04-17 14:10:00,81.77,81.84,81.76,81.81,151200.0,77.6078,77.6742,77.5983,77.6457,151200.0
2015-04-17 14:15:00,81.81,81.88,81.73,81.88,204200.0,77.6457,77.7122,77.5698,77.7122,204200.0
2015-04-17 14:20:00,81.87,81.87,81.74,81.75,122500.0,77.7027,77.7027,77.5793,77.5888,122500.0
2015-04-17 14:25:00,81.76,81.77,81.7,81.73,158600.0,77.5983,77.6078,77.5413,77.5698,158600.0
2015-04-17 14:30:00,81.72,81.73,81.61,81.64,264300.0,77.5603,77.5698,77.4559,77.4844,264300.0
2015-04-17 14:35:00,81.64,81.79,81.61,81.75,284800.0,77.4844,77.6268,77.4559,77.5888,284800.0
2015-04-17 14:40:00,81.76,81.8,81.71,81.78,144100.0,77.5983,77.6362,77.5508,77.6173,144100.0
2015-04-17 14:45:00,81.77,81.79,81.63,81.66,241100.0,77.6078,77.6268,77.4749,77.5034,241100.0
2015-04-17 14:50:00,81.65,81.68,81.62,81.67,152700.0,77.4939,77.5224,77.4654,77.5129,152700.0
2015-04-17 14:55:00,81.67,81.73,81.65,81.73,205100.0,77.5129,77.5698,77.4939,77.5698,205100.0
2015-04-17 15:00:00,81.72,81.78,81.7,81.7,154800.0,77.5603,77.6173,77.5413,77.5413,154800.0
2015-04-17 15:05:00,81.71,81.79,81.7,81.77,150100.0,77.5508,77.6268,77.5413,77.6078,150100.0
2015-04-17 15:10:00,81.78,81.83,81.74,81.77,178400.0,77.6173,77.6647,77.5793,77.6078,178400.0
2015-04-17 15:15:00,81.77,81.78,81.7,81.72,132500.0,77.6078,77.6173,77.5413,77.5603,132500.0
2015-04-17 15:20:00,81.73,81.77,81.66,81.74,162500.0,77.5698,77.6078,77.5034,77.5793,162500.0
2015-04-17 15:25:00,81.75,81.94,81.75,81.84,217900.0,77.5888,77.7691,77.5888,77.6742,217900.0
2015-04-17 15:30:00,81.85,81.99,81.84,81.95,302500.0,77.6837,77.8166,77.6742,77.7786,302500.0
2015-04-17 15:35:00,81.96,82.02,81.92,81.94,182200.0,77.7881,77.845,77.7501,77.7691,182200.0
2015-04-17 15:40:00,81.95,82.0,81.91,81.95,266800.0,77.7786,77.8261,77.7406,77.7786,266800.0
2015-04-17 15:45:00,81.95,82.0,81.94,81.94,255100.0,77.7786,77.8261,77.7691,77.7691,255100.0
2015-04-17 15:50:00,81.94,82.02,81.88,81.98,484100.0,77.7691,77.845,77.7122,77.8071,484100.0
2015-04-17 15:55:00,81.98,82.0,81.78,81.86,860000.0,77.8071,77.8261,77.6173,77.6932,860000.0
2015-04-20 09:30:00,82.25,82.39,81.88,82.27,585500.0,78.0633,78.1962,77.7122,78.0823,585500.0
2015-04-20 09:35:00,82.25,82.25,81.71,81.9,345600.0,78.0633,78.0633,77.5508,77.7312,345600.0
2015-04-20 09:40:00,81.9,82.11,81.73,81.98,426000.0,77.7312,77.9305,77.5698,77.8071,426000.0
2015-04-20 09:45:00,81.96,82.05,81.88,82.04,285400.0,77.7881,77.8735,77.7122,77.864,285400.0
2015-04-20 09:50:00,82.03,82.06,81.91,82.04,182600.0,77.8545,77.883,77.7406,77.864,182600.0
2015-04-20 09:55:00,82.04,82.05,81.95,82.01,154500.0,77.864,77.8735,77.7786,77.8356,154500.0
2015-04-20 10:00:00,82.0,82.06,81.82,81.89,207500.0,77.8261,77.883,77.6552,77.7217,207500.0
2015-04-20 10:05:00,81.88,81.89,81.65,81.78,291400.0,77.7122,77.7217,77.4939,77.6173,291400.0
2015-04-20 10:10:00,81.79,81.8,81.52,81.74,318000.0,77.6268,77.6362,77.3705,77.5793,318000.0
2015-04-20 10:15:00,81.73,81.78,81.6,81.7,112000.0,77.5698,77.6173,77.4464,77.5413,112000.0
2015-04-20 10:20:00,81.69,81.84,81.68,81.76,123000.0,77.5318,77.6742,77.5224,77.5983,123000.0
2015-04-20 10:25:00,81.76,82.07,81.76,81.87,196000.0,77.5983,77.8925,77.5983,77.7027,196000.0
2015-04-20 10:30:00,81.87,82.06,81.87,82.0,145800.0,77.7027,77.883,77.7027,77.8261,145800.0
2015-04-20 10:35:00,82.01,82.19,81.93,82.18,395400.0,77.8356,78.0064,77.7596,77.9969,395400.0
2015-04-20 10:40:00,82.18,82.69,82.16,82.41,571300.0,77.9969,78.4809,77.9779,78.2152,571300.0
2015-04-20 10:45:00,82.36,82.48,82.34,82.38,205800.0,78.1677,78.2816,78.1488,78.1867,205800.0
2015-04-20 10:50:00,82.38,82.39,82.23,82.25,124000.0,78.1867,78.1962,78.0444,78.0633,124000.0
2015-04-20 10:55:00,82.25,82.37,82.24,82.3,115700.0,78.0633,78.1772,78.0538,78.1108,115700.0
2015-04-20 11:00:00,82.29,82.39,82.25,82.35,127000.0,78.1013,78.1962,78.0633,78.1582,127000.0
2015-04-20 11:05:00,82.35,82.35,82.22,82.28,84800.0,78.1582,78.1582,78.0349,78.0918,84800.0
2015-04-20 11:10:00,82.26,82.5,82.24,82.49,440100.0,78.0728,78.3006,78.0538,78.2911,440100.0
2015-04-20 11:15:00,82.49,82.5,82.4,82.46,107800.0,78.2911,78.3006,78.2057,78.2626,107800.0
2015-04-20 11:20:00,82.46,82.49,82.4,82.42,87900.0,78.2626,78.2911,78.2057,78.2247,87900.0
2015-04-20 11:25:00,82.42,82.45,82.4,82.42,83100.0,78.2247,78.2532,78.2057,78.2247,83100.0
2015-04-20 11:30:00,82.42,82.48,82.38,82.47,199500.0,78.2247,78.2816,78.1867,78.2721,199500.0
2015-04-20 11:35:00,82.48,82.49,82.44,82.47,134900.0,78.2816,78.2911,78.2437,78.2721,134900.0
2015-04-20 11:40:00,82.47,82.5,82.45,82.45,220100.0,78.2721,78.3006,78.2532,78.2532,220100.0
2015-04-20 11:45:00,82.46,82.49,82.42,82.45,66600.0,78.2626,78.2911,78.2247,78.2532,66600.0
2015-04-20 11:50:00,82.46,82.49,82.44,82.45,106300.0,78.2626,78.2911,78.2437,78.2532,106300.0
2015-04-20 11:55:00,82.46,82.49,82.43,82.47,77100.0,78.2626,78.2911,78.2342,78.2721,77100.0
2015-04-20 12:00:00,82.47,82.5,82.43,82.44,117700.0,78.2721,78.3006,78.2342,78.2437,117700.0
2015-04-20 12:05:00,82.45,82.5,82.44,82.46,53500.0,78.2532,78.3006,78.2437,78.2626,53500.0
2015-04-20 12:10:00,82.45,82.48,82.44,82.46,46200.0,78.2532,78.2816,78.2437,78.2626,46200.0
2015-04-20 12:15:00,82.46,82.48,82.44,82.47,72300.0,78.2626,78.2816,78.2437,78.2721,72300.0
2015-04-20 12:20:00,82.48,82.49,82.44,82.47,76900.0,78.2816,78.2911,78.2437,78.2721,76900.0
2015-04-20 12:25:00,82.47,82.47,82.33,82.38,109300.0,78.2721,78.2721,78.1393,78.1867,109300.0
2015-04-20 12:30:00,82.38,82.42,82.36,82.36,52500.0,78.1867,78.2247,78.1677,78.1677,52500.0
2015-04-20 12:35:00,82.36,82.38,82.3,82.34,84400.0,78.1677,78.1867,78.1108,78.1488,84400.0
2015-04-20 12:40:00,82.33,82.38,82.31,82.35,68000.0,78.1393,78.1867,78.1203,78.1582,68000.0
2015-04-20 12:45:00,82.35,82.36,82.16,82.17,98100.0,78.1582,78.1677,77.9779,77.9874,98100.0
2015-04-20 12:50:00,82.17,82.26,82.12,82.2,101600.0,77.9874,78.0728,77.94,78.0159,101600.0
2015-04-20 12:55:00,82.2,82.23,82.19,82.23,49200.0,78.0159,78.0444,78.0064,78.0444,49200.0
2015-04-20 13:00:00,82.23,82.32,82.22,82.31,53300.0,78.0444,78.1298,78.0349,78.1203,53300.0
2015-04-20 13:05:00,82.3,82.31,82.22,82.22,38900.0,78.1108,78.1203,78.0349,78.0349,38900.0
2015-04-20 13:10:00,82.22,82.35,82.22,82.29,48200.0,78.0349,78.1582,78.0349,78.1013,48200.0
2015-04-20 13:15:00,82.29,82.29,82.16,82.19,48700.0,78.1013,78.1013,77.9779,78.0064,48700.0
2015-04-20 13:20:00,82.19,82.2,82.06,82.08,80700.0,78.0064,78.0159,77.883,77.902,80700.0
2015-04-20 13:25:00,82.07,82.11,82.02,82.06,63700.0,77.8925,77.9305,77.845,77.883,63700.0
2015-04-20 13:30:00,82.06,82.11,82.02,82.03,61400.0,77.883,77.9305,77.845,77.8545,61400.0
2015-04-20 13:35:00,82.03,82.13,82.03,82.13,68000.0,77.8545,77.9494,77.8545,77.9494,68000.0
2015-04-20 13:40:00,82.13,82.25,82.12,82.22,54300.0,77.9494,78.0633,77.94,78.0349,54300.0
2015-04-20 13:45:00,82.22,82.24,82.06,82.06,88500.0,78.0349,78.0538,77.883,77.883,88500.0
2015-04-20 13:50:00,82.06,82.07,81.95,81.99,157800.0,77.883,77.8925,77.7786,77.8166,157800.0
2015-04-20 13:55:00,82.0,82.02,81.98,82.0,64500.0,77.8261,77.845,77.8071,77.8261,64500.0
2015-04-20 14:00:00,81.99,82.03,81.99,82.0,48400.0,77.8166,77.8545,77.8166,77.8261,48400.0
2015-04-20 14:05:00,82.0,82.04,81.95,81.96,69500.0,77.8261,77.864,77.7786,77.7881,69500.0
2015-04-20 14:10:00,81.95,82.03,81.93,82.03,81300.0,77.7786,77.8545,77.7596,77.8545,81300.0
2015-04-20 14:15:00,82.02,82.09,82.01,82.07,61400.0,77.845,77.9115,77.8356,77.8925,61400.0
2015-04-20 14:20:00,82.08,82.15,82.07,82.11,130200.0,77.902,77.9684,77.8925,77.9305,130200.0
2015-04-20 14:25:00,82.11,82.15,82.07,82.09,72000.0,77.9305,77.9684,77.8925,77.9115,72000.0
2015-04-20 14:30:00,82.08,82.14,82.07,82.08,54100.0,77.902,77.9589,77.8925,77.902,54100.0
2015-04-20 14:35:00,82.08,82.17,82.07,82.13,58300.0,77.902,77.9874,77.8925,77.9494,58300.0
2015-04-20 14:40:00,82.14,82.14,82.1,82.13,60600.0,77.9589,77.9589,77.921,77.9494,60600.0
2015-04-20 14:45:00,82.13,82.23,82.1,82.18,105000.0,77.9494,78.0444,77.921,77.9969,105000.0
2015-04-20 14:50:00,82.18,82.2,82.1,82.14,67900.0,77.9969,78.0159,77.921,77.9589,67900.0
2015-04-20 14:55:00,82.14,82.18,82.12,82.16,88700.0,77.9589,77.9969,77.94,77.9779,88700.0
2015-04-20 15:00:00,82.16,82.23,82.15,82.22,56500.0,77.9779,78.0444,77.9684,78.0349,56500.0
2015-04-20 15:05:00,82.23,82.29,82.22,82.27,72800.0,78.0444,78.1013,78.0349,78.0823,72800.0
2015-04-20 15:10:00,82.28,82.29,82.22,82.25,86500.0,78.0918,78.1013,78.0349,78.0633,86500.0
2015-04-20 15:15:00,82.25,82.26,82.2,82.2,122800.0,78.0633,78.0728,78.0159,78.0159,122800.0
2015-04-20 15:20:00,82.21,82.22,82.12,82.13,129200.0,78.0254,78.0349,77.94,77.9494,129200.0
2015-04-20 15:25:00,82.12,82.13,82.09,82.12,96000.0,77.94,77.9494,77.9115,77.94,96000.0
2015-04-20 15:30:00,82.12,82.21,82.11,82.15,67900.0,77.94,78.0254,77.9305,77.9684,67900.0
2015-04-20 15:35:00,82.16,82.18,82.06,82.06,109900.0,77.9779,77.9969,77.883,77.883,109900.0
2015-04-20 15:40:00,82.07,82.12,82.02,82.12,145200.0,77.8925,77.94,77.845,77.94,145200.0
2015-04-20 15:45:00,82.11,82.23,82.1,82.17,156200.0,77.9305,78.0444,77.921,77.9874,156200.0
2015-04-20 15:50:00,82.16,82.18,82.09,82.12,190100.0,77.9779,77.9969,77.9115,77.94,190100.0
2015-04-20 15:55:00,82.12,82.21,82.11,82.17,375900.0,77.94,78.0254,77.9305,77.9874,375900.0
2015-04-21 09:30:00,82.86,82.92,82.67,82.76,353500.0,78.6423,78.6992,78.462,78.5474,353500.0
2015-04-21 09:35:00,82.77,82.8,82.54,82.61,248400.0,78.5569,78.5853,78.3386,78.405,248400.0
2015-04-21 09:40:00,82.61,82.72,82.21,82.22,273000.0,78.405,78.5094,78.0254,78.0349,273000.0
2015-04-21 09:45:00,82.21,82.42,82.14,82.31,359300.0,78.0254,78.2247,77.9589,78.1203,359300.0
2015-04-21 09:50:00,82.31,82.53,82.27,82.49,212000.0,78.1203,78.3291,78.0823,78.2911,212000.0
2015-04-21 09:55:00,82.5,82.58,82.36,82.4,183100.0,78.3006,78.3765,78.1677,78.2057,183100.0
2015-04-21 10:00:00,82.42,82.54,82.33,82.39,203300.0,78.2247,78.3386,78.1393,78.1962,203300.0
2015-04-21 10:05:00,82.39,82.41,82.25,82.26,163100.0,78.1962,78.2152,78.0633,78.0728,163100.0
2015-04-21 10:10:00,82.26,82.3,82.21,82.25,200200.0,78.0728,78.1108,78.0254,78.0633,200200.0
2015-04-21 10:15:00,82.25,82.39,82.18,82.36,180300.0,78.0633,78.1962,77.9969,78.1677,180300.0
2015-04-21 10:20:00,82.37,82.6,82.37,82.47,158900.0,78.1772,78.3955,78.1772,78.2721,158900.0
2015-04-21 10:25:00,82.47,82.51,82.39,82.47,109400.0,78.2721,78.3101,78.1962,78.2721,109400.0
2015-04-21 10:30:00,82.46,82.48,82.31,82.38,146700.0,78.2626,78.2816,78.1203,78.1867,146700.0
2015-04-21 10:35:00,82.4,82.49,82.32,82.44,145600.0,78.2057,78.2911,78.1298,78.2437,145600.0
2015-04-21 10:40:00,82.44,82.53,82.34,82.34,131300.0,78.2437,78.3291,78.1488,78.1488,131300.0
2015-04-21 10:45:00,82.33,82.39,82.17,82.25,130500.0,78.1393,78.1962,77.9874,78.0633,130500.0
2015-04-21 10:50:00,82.25,82.32,82.23,82.31,112500.0,78.0633,78.1298,78.0444,78.1203,112500.0
2015-04-21 10:55:00,82.32,82.36,82.21,82.25,126600.0,78.1298,78.1677,78.0254,78.0633,126600.0
2015-04-21 11:00:00,82.24,82.41,82.16,82.29,194900.0,78.0538,78.2152,77.9779,78.1013,194900.0
2015-04-21 11:05:00,82.29,82.45,82.29,82.44,243700.0,78.1013,78.2532,78.1013,78.2437,243700.0
2015-04-21 11:10:00,82.44,82.44,82.31,82.35,118300.0,78.2437,78.2437,78.1203,78.1582,118300.0
2015-04-21 11:15:00,82.34,82.4,82.32,82.34,95000.0,78.1488,78.2057,78.1298,78.1488,95000.0
2015-04-21 11:20:00,82.34,82.34,82.27,82.27,90600.0,78.1488,78.1488,78.0823,78.0823,90600.0
2015-04-21 11:25:00,82.27,82.32,82.26,82.31,60100.0,78.0823,78.1298,78.0728,78.1203,60100.0
2015-04-21 11:30:00,82.29,82.44,82.29,82.42,72200.0,78.1013,78.2437,78.1013,78.2247,72200.0
2015-04-21 11:35:00,82.41,82.59,82.41,82.49,160200.0,78.2152,78.386,78.2152,78.2911,160200.0
2015-04-21 11:40:00,82.48,82.7,82.47,82.56,174600.0,78.2816,78.4904,78.2721,78.3576,174600.0
2015-04-21 11:45:00,82.55,82.55,82.46,82.5,91100.0,78.3481,78.3481,78.2626,78.3006,91100.0
2015-04-21 11:50:00,82.51,82.52,82.43,82.52,51200.0,78.3101,78.3196,78.2342,78.3196,51200.0
2015-04-21 11:55:00,82.51,82.51,82.4,82.5,49600.0,78.3101,78.3101,78.2057,78.3006,49600.0
2015-04-21 12:00:00,82.49,82.52,82.44,82.44,56200.0,78.2911,78.3196,78.2437,78.2437,56200.0
2015-04-21 12:05:00,82.43,82.53,82.43,82.51,133500.0,78.2342,78.3291,78.2342,78.3101,133500.0
2015-04-21 12:10:00,82.51,82.53,82.48,82.5,67700.0,78.3101,78.3291,78.2816,78.3006,67700.0
2015-04-21 12:15:00,82.5,82.53,82.48,82.5,50100.0,78.3006,78.3291,78.2816,78.3006,50100.0
2015-04-21 12:20:00,82.48,82.56,82.45,82.49,98400.0,78.2816,78.3576,78.2532,78.2911,98400.0
2015-04-21 12:25:00,82.49,82.52,82.47,82.48,40700.0,78.2911,78.3196,78.2721,78.2816,40700.0
2015-04-21 12:30:00,82.49,82.49,82.4,82.43,51900.0,78.2911,78.2911,78.2057,78.2342,51900.0
2015-04-21 12:35:00,82.41,82.44,82.39,82.43,37600.0,78.2152,78.2437,78.1962,78.2342,37600.0
2015-04-21 12:40:00,82.44,82.47,82.39,82.47,33600.0,78.2437,78.2721,78.1962,78.2721,33600.0
2015-04-21 12:45:00,82.48,82.53,82.44,82.51,53200.0,78.2816,78.3291,78.2437,78.3101,53200.0
2015-04-21 12:50:00,82.52,82.53,82.4,82.4,109100.0,78.3196,78.3291,78.2057,78.2057,109100.0
2015-04-21 12:55:00,82.38,82.46,82.35,82.43,149400.0,78.1867,78.2626,78.1582,78.2342,149400.0
2015-04-21 13:00:00,82.42,82.46,82.4,82.44,60300.0,78.2247,78.2626,78.2057,78.2437,60300.0
2015-04-21 13:05:00,82.45,82.53,82.41,82.47,55200.0,78.2532,78.3291,78.2152,78.2721,55200.0
2015-04-21 13:10:00,82.47,82.52,82.42,82.52,69000.0,78.2721,78.3196,78.2247,78.3196,69000.0
2015-04-21 13:15:00,82.52,82.62,82.46,82.59,173600.0,78.3196,78.4145,78.2626,78.386,173600.0
2015-04-21 13:20:00,82.6,82.65,82.56,82.59,83700.0,78.3955,78.443,78.3576,78.386,83700.0
2015-04-21 13:25:00,82.58,82.59,82.53,82.56,51600.0,78.3765,78.386,78.3291,78.3576,51600.0
2015-04-21 13:30:00,82.56,82.59,82.53,82.56,50300.0,78.3576,78.386,78.3291,78.3576,50300.0
2015-04-21 13:35:00,82.56,82.58,82.46,82.53,308200.0,78.3576,78.3765,78.2626,78.3291,308200.0
2015-04-21 13:40:00,82.52,82.57,82.4,82.47,99300.0,78.3196,78.3671,78.2057,78.2721,99300.0
2015-04-21 13:45:00,82.47,82.48,82.36,82.39,60900.0,78.2721,78.2816,78.1677,78.1962,60900.0
2015-04-21 13:50:00,82.39,82.49,82.38,82.46,48600.0,78.1962,78.2911,78.1867,78.2626,48600.0
2015-04-21 13:55:00,82.45,82.48,82.41,82.41,48500.0,78.2532,78.2816,78.2152,78.2152,48500.0
2015-04-21 14:00:00,82.4,82.4,82.31,82.33,83400.0,78.2057,78.2057,78.1203,78.1393,83400.0
2015-04-21 14:05:00,82.34,82.36,82.27,82.31,63800.0,78.1488,78.1677,78.0823,78.1203,63800.0
2015-04-21 14:10:00,82.31,82.36,82.29,82.29,64300.0,78.1203,78.1677,78.1013,78.1013,64300.0
2015-04-21 14:15:00,82.3,82.37,82.29,82.32,92000.0,78.1108,78.1772,78.1013,78.1298,92000.0
2015-04-21 14:20:00,82.32,82.43,82.31,82.42,72200.0,78.1298,78.2342,78.1203,78.2247,72200.0
2015-04-21 14:25:00,82.42,82.47,82.37,82.39,96500.0,78.2247,78.2721,78.1772,78.1962,96500.0
2015-04-21 14:30:00,82.41,82.42,82.35,82.41,31500.0,78.2152,78.2247,78.1582,78.2152,31500.0
2015-04-21 14:35:00,82.41,82.43,82.34,82.35,30100.0,78.2152,78.2342,78.1488,78.1582,30100.0
2015-04-21 14:40:00,82.37,82.38,82.25,82.26,78000.0,78.1772,78.1867,78.0633,78.0728,78000.0
2015-04-21 14:45:00,82.26,82.32,82.25,82.3,47300.0,78.0728,78.1298,78.0633,78.1108,47300.0
2015-04-21 14:50:00,82.3,82.35,82.26,82.34,61300.0,78.1108,78.1582,78.0728,78.1488,61300.0
2015-04-21 14:55:00,82.33,82.38,82.3,82.33,50700.0,78.1393,78.1867,78.1108,78.1393,50700.0
2015-04-21 15:00:00,82.33,82.39,82.33,82.37,51500.0,78.1393,78.1962,78.1393,78.1772,51500.0
2015-04-21 15:05:00,82.36,82.45,82.36,82.43,66200.0,78.1677,78.2532,78.1677,78.2342,66200.0
2015-04-21 15:10:00,82.42,82.47,82.4,82.45,71900.0,78.2247,78.2721,78.2057,78.2532,71900.0
2015-04-21 15:15:00,82.45,82.55,82.45,82.52,127600.0,78.2532,78.3481,78.2532,78.3196,127600.0
2015-04-21 15:20:00,82.53,82.57,82.51,82.54,185500.0,78.3291,78.3671,78.3101,78.3386,185500.0
2015-04-21 15:25:00,82.53,82.55,82.5,82.53,103500.0,78.3291,78.3481,78.3006,78.3291,103500.0
2015-04-21 15:30:00,82.53,82.54,82.42,82.5,84000.0,78.3291,78.3386,78.2247,78.3006,84000.0
2015-04-21 15:35:00,82.5,82.54,82.49,82.5,51700.0,78.3006,78.3386,78.2911,78.3006,51700.0
2015-04-21 15:40:00,82.5,82.52,82.41,82.46,106200.0,78.3006,78.3196,78.2152,78.2626,106200.0
2015-04-21 15:45:00,82.47,82.51,82.45,82.46,95100.0,78.2721,78.3101,78.2532,78.2626,95100.0
2015-04-21 15:50:00,82.46,82.51,82.42,82.44,171900.0,78.2626,78.3101,78.2247,78.2437,171900.0
2015-04-21 15:55:00,82.44,82.5,82.41,82.41,268300.0,78.2437,78.3006,78.2152,78.2152,268300.0
2015-04-22 09:30:00,82.78,82.84,82.32,82.32,585600.0,78.5664,78.6233,78.1298,78.1298,585600.0
2015-04-22 09:35:00,82.32,82.39,82.0,82.29,381600.0,78.1298,78.1962,77.8261,78.1013,381600.0
2015-04-22 09:40:00,82.27,82.51,82.18,82.19,280400.0,78.0823,78.3101,77.9969,78.0064,280400.0
2015-04-22 09:45:00,82.2,82.21,82.05,82.17,278200.0,78.0159,78.0254,77.8735,77.9874,278200.0
2015-04-22 09:50:00,82.17,82.18,81.9,81.92,338900.0,77.9874,77.9969,77.7312,77.7501,338900.0
2015-04-22 09:55:00,81.92,81.95,81.8,81.86,420000.0,77.7501,77.7786,77.6362,77.6932,420000.0
2015-04-22 10:00:00,81.83,82.0,81.64,81.7,384400.0,77.6647,77.8261,77.4844,77.5413,384400.0
2015-04-22 10:05:00,81.71,81.71,81.52,81.63,396900.0,77.5508,77.5508,77.3705,77.4749,396900.0
2015-04-22 10:10:00,81.63,81.79,81.63,81.68,262500.0,77.4749,77.6268,77.4749,77.5224,262500.0
2015-04-22 10:15:00,81.67,81.77,81.63,81.74,266300.0,77.5129,77.6078,77.4749,77.5793,266300.0
2015-04-22 10:20:00,81.73,81.93,81.62,81.88,271900.0,77.5698,77.7596,77.4654,77.7122,271900.0
2015-04-22 10:25:00,81.9,82.05,81.83,82.03,270700.0,77.7312,77.8735,77.6647,77.8545,270700.0
2015-04-22 10:30:00,82.04,82.17,81.92,82.1,168400.0,77.864,77.9874,77.7501,77.921,168400.0
2015-04-22 10:35:00,82.08,82.17,81.92,81.98,248400.0,77.902,77.9874,77.7501,77.8071,248400.0
2015-04-22 10:40:00,82.0,82.03,81.87,81.97,140000.0,77.8261,77.8545,77.7027,77.7976,140000.0
2015-04-22 10:45:00,81.98,82.07,81.97,82.06,246300.0,77.8071,77.8925,77.7976,77.883,246300.0
2015-04-22 10:50:00,82.05,82.18,82.0,82.17,250000.0,77.8735,77.9969,77.8261,77.9874,250000.0
2015-04-22 10:55:00,82.17,82.25,82.14,82.22,326500.0,77.9874,78.0633,77.9589,78.0349,326500.0
2015-04-22 11:00:00,82.21,82.27,82.18,82.19,140600.0,78.0254,78.0823,77.9969,78.0064,140600.0
2015-04-22 11:05:00,82.2,82.21,81.91,81.92,291600.0,78.0159,78.0254,77.7406,77.7501,291600.0
2015-04-22 11:10:00,81.92,82.0,81.87,81.89,223600.0,77.7501,77.8261,77.7027,77.7217,223600.0
2015-04-22 11:15:00,81.88,81.91,81.74,81.75,82900.0,77.7122,77.7406,77.5793,77.5888,82900.0
2015-04-22 11:20:00,81.75,81.88,81.75,81.84,73900.0,77.5888,77.7122,77.5888,77.6742,73900.0
2015-04-22 11:25:00,81.85,81.91,81.81,81.82,68400.0,77.6837,77.7406,77.6457,77.6552,68400.0
2015-04-22 11:30:00,81.81,81.85,81.8,81.83,87800.0,77.6457,77.6837,77.6362,77.6647,87800.0
2015-04-22 11:35:00,81.83,82.0,81.82,81.96,124400.0,77.6647,77.8261,77.6552,77.7881,124400.0
2015-04-22 11:40:00,81.96,81.97,81.84,81.95,110900.0,77.7881,77.7976,77.6742,77.7786,110900.0
2015-04-22 11:45:00,81.96,82.08,81.84,81.99,247900.0,77.7881,77.902,77.6742,77.8166,247900.0
2015-04-22 11:50:00,82.0,82.07,81.96,82.0,103000.0,77.8261,77.8925,77.7881,77.8261,103000.0
2015-04-22 11:55:00,82.02,82.03,81.97,81.99,148000.0,77.845,77.8545,77.7976,77.8166,148000.0
2015-04-22 12:00:00,81.98,82.02,81.92,81.96,80700.0,77.8071,77.845,77.7501,77.7881,80700.0
2015-04-22 12:05:00,81.94,82.01,81.94,81.98,68200.0,77.7691,77.8356,77.7691,77.8071,68200.0
2015-04-22 12:10:00,81.99,82.0,81.87,81.97,104900.0,77.8166,77.8261,77.7027,77.7976,104900.0
2015-04-22 12:15:00,81.95,81.98,81.81,81.9,231600.0,77.7786,77.8071,77.6457,77.7312,231600.0
2015-04-22 12:20:00,81.91,82.05,81.85,81.97,174000.0,77.7406,77.8735,77.6837,77.7976,174000.0
2015-04-22 12:25:00,81.97,81.99,81.9,81.95,84600.0,77.7976,77.8166,77.7312,77.7786,84600.0
2015-04-22 12:30:00,81.94,81.96,81.88,81.93,47600.0,77.7691,77.7881,77.7122,77.7596,47600.0
2015-04-22 12:35:00,81.94,81.95,81.85,81.86,62800.0,77.7691,77.7786,77.6837,77.6932,62800.0
2015-04-22 12:40:00,81.86,81.87,81.84,81.86,69700.0,77.6932,77.7027,77.6742,77.6932,69700.0
2015-04-22 12:45:00,81.85,81.89,81.83,81.87,55900.0,77.6837,77.7217,77.6647,77.7027,55900.0
2015-04-22 12:50:00,81.87,81.9,81.73,81.74,205000.0,77.7027,77.7312,77.5698,77.5793,205000.0
2015-04-22 12:55:00,81.75,81.82,81.74,81.81,104100.0,77.5888,77.6552,77.5793,77.6457,104100.0
2015-04-22 13:00:00,81.81,81.84,81.78,81.8,47300.0,77.6457,77.6742,77.6173,77.6362,47300.0
2015-04-22 13:05:00,81.8,81.81,81.77,81.78,87700.0,77.6362,77.6457,77.6078,77.6173,87700.0
2015-04-22 13:10:00,81.78,81.85,81.78,81.83,26700.0,77.6173,77.6837,77.6173,77.6647,26700.0
2015-04-22 13:15:00,81.83,81.85,81.76,81.8,73100.0,77.6647,77.6837,77.5983,77.6362,73100.0
2015-04-22 13:20:00,81.81,81.89,81.78,81.85,61200.0,77.6457,77.7217,77.6173,77.6837,61200.0
2015-04-22 13:25:00,81.86,81.98,81.85,81.88,113000.0,77.6932,77.8071,77.6837,77.7122,113000.0
2015-04-22 13:30:00,81.87,81.9,81.84,81.84,44700.0,77.7027,77.7312,77.6742,77.6742,44700.0
2015-04-22 13:35:00,81.85,81.87,81.83,81.84,50800.0,77.6837,77.7027,77.6647,77.6742,50800.0
2015-04-22 13:40:00,81.85,81.94,81.82,81.91,56100.0,77.6837,77.7691,77.6552,77.7406,56100.0
2015-04-22 13:45:00,81.91,81.93,81.86,81.9,66400.0,77.7406,77.7596,77.6932,77.7312,66400.0
2015-04-22 13:50:00,81.9,82.01,81.87,81.95,148100.0,77.7312,77.8356,77.7027,77.7786,148100.0
2015-04-22 13:55:00,81.95,82.0,81.92,81.97,72200.0,77.7786,77.8261,77.7501,77.7976,72200.0
2015-04-22 14:00:00,81.97,82.08,81.92,82.01,125100.0,77.7976,77.902,77.7501,77.8356,125100.0
2015-04-22 14:05:00,82.02,82.05,81.94,82.02,43900.0,77.845,77.8735,77.7691,77.845,43900.0
2015-04-22 14:10:00,82.01,82.02,81.97,82.0,39300.0,77.8356,77.845,77.7976,77.8261,39300.0
2015-04-22 14:15:00,82.01,82.04,81.98,82.01,85800.0,77.8356,77.864,77.8071,77.8356,85800.0
2015-04-22 14:20:00,82.0,82.03,81.97,82.0,56600.0,77.8261,77.8545,77.7976,77.8261,56600.0
2015-04-22 14:25:00,82.01,82.02,81.97,82.0,85900.0,77.8356,77.845,77.7976,77.8261,85900.0
2015-04-22 14:30:00,82.01,82.04,81.9,81.96,68000.0,77.8356,77.864,77.7312,77.7881,68000.0
2015-04-22 14:35:00,81.96,81.99,81.83,81.84,86900.0,77.7881,77.8166,77.6647,77.6742,86900.0
2015-04-22 14:40:00,81.84,81.85,81.74,81.75,181900.0,77.6742,77.6837,77.5793,77.5888,181900.0
2015-04-22 14:45:00,81.75,81.8,81.75,81.8,122300.0,77.5888,77.6362,77.5888,77.6362,122300.0
2015-04-22 14:50:00,81.8,81.86,81.78,81.8,121800.0,77.6362,77.6932,77.6173,77.6362,121800.0
2015-04-22 14:55:00,81.8,81.8,81.7,81.7,132000.0,77.6362,77.6362,77.5413,77.5413,132000.0
2015-04-22 15:00:00,81.71,81.83,81.7,81.78,90000.0,77.5508,77.6647,77.5413,77.6173,90000.0
2015-04-22 15:05:00,81.78,81.83,81.78,81.82,64300.0,77.6173,77.6647,77.6173,77.6552,64300.0
2015-04-22 15:10:00,81.8,81.85,81.8,81.84,59100.0,77.6362,77.6837,77.6362,77.6742,59100.0
2015-04-22 15:15:00,81.84,81.92,81.83,81.91,82400.0,77.6742,77.7501,77.6647,77.7406,82400.0
2015-04-22 15:20:00,81.91,82.0,81.9,82.0,156300.0,77.7406,77.8261,77.7312,77.8261,156300.0
2015-04-22 15:25:00,81.99,82.02,81.97,81.99,92200.0,77.8166,77.845,77.7976,77.8166,92200.0
2015-04-22 15:30:00,81.99,82.03,81.98,82.01,123600.0,77.8166,77.8545,77.8071,77.8356,123600.0
2015-04-22 15:35:00,82.01,82.05,81.99,82.04,149100.0,77.8356,77.8735,77.8166,77.864,149100.0
2015-04-22 15:40:00,82.04,82.05,81.99,82.02,106400.0,77.864,77.8735,77.8166,77.845,106400.0
2015-04-22 15:45:00,82.01,82.08,82.0,82.06,206300.0,77.8356,77.902,77.8261,77.883,206300.0
2015-04-22 15:50:00,82.05,82.07,82.01,82.04,153500.0,77.8735,77.8925,77.8356,77.864,153500.0
2015-04-22 15:55:00,82.05,82.05,82.0,82.03,323500.0,77.8735,77.8735,77.8261,77.8545,323500.0
2015-04-23 09:30:00,81.88,81.94,81.67,81.68,580400.0,77.7122,77.7691,77.5129,77.5224,580400.0
2015-04-23 09:35:00,81.67,81.91,81.62,81.86,317500.0,77.5129,77.7406,77.4654,77.6932,317500.0
2015-04-23 09:40:00,81.86,81.91,81.75,81.9,157400.0,77.6932,77.7406,77.5888,77.7312,157400.0
2015-04-23 09:45:00,81.89,82.09,81.76,81.8,371300.0,77.7217,77.9115,77.5983,77.6362,371300.0
2015-04-23 09:50:00,81.8,82.01,81.77,81.94,309500.0,77.6362,77.8356,77.6078,77.7691,309500.0
2015-04-23 09:55:00,81.92,81.98,81.89,81.92,108300.0,77.7501,77.8071,77.7217,77.7501,108300.0
2015-04-23 10:00:00,81.95,82.25,81.93,82.03,246300.0,77.7786,78.0633,77.7596,77.8545,246300.0
2015-04-23 10:05:00,82.05,82.1,81.95,82.03,190800.0,77.8735,77.921,77.7786,77.8545,190800.0
2015-04-23 10:10:00,82.03,82.07,81.99,82.07,73600.0,77.8545,77.8925,77.8166,77.8925,73600.0
2015-04-23 10:15:00,82.07,82.13,81.93,81.96,152600.0,77.8925,77.9494,77.7596,77.7881,152600.0
2015-04-23 10:20:00,81.96,82.01,81.92,81.99,193700.0,77.7881,77.8356,77.7501,77.8166,193700.0
2015-04-23 10:25:00,81.98,82.01,81.92,81.94,125300.0,77.8071,77.8356,77.7501,77.7691,125300.0
2015-04-23 10:30:00,81.94,82.05,81.94,82.01,76300.0,77.7691,77.8735,77.7691,77.8356,76300.0
2015-04-23 10:35:00,82.02,82.1,81.98,82.1,74600.0,77.845,77.921,77.8071,77.921,74600.0
2015-04-23 10:40:00,82.09,82.23,82.09,82.19,171500.0,77.9115,78.0444,77.9115,78.0064,171500.0
2015-04-23 10:45:00,82.2,82.45,82.15,82.36,320300.0,78.0159,78.2532,77.9684,78.1677,320300.0
2015-04-23 10:50:00,82.36,82.4,82.21,82.22,108900.0,78.1677,78.2057,78.0254,78.0349,108900.0
2015-04-23 10:55:00,82.22,82.22,82.06,82.09,163300.0,78.0349,78.0349,77.883,77.9115,163300.0
2015-04-23 11:00:00,82.08,82.14,82.01,82.06,210500.0,77.902,77.9589,77.8356,77.883,210500.0
2015-04-23 11:05:00,82.07,82.1,82.01,82.02,66800.0,77.8925,77.921,77.8356,77.845,66800.0
2015-04-23 11:10:00,82.04,82.2,82.01,82.17,88600.0,77.864,78.0159,77.8356,77.9874,88600.0
2015-04-23 11:15:00,82.17,82.24,82.13,82.19,64100.0,77.9874,78.0538,77.9494,78.0064,64100.0
2015-04-23 11:20:00,82.19,82.26,82.17,82.21,59400.0,78.0064,78.0728,77.9874,78.0254,59400.0
2015-04-23 11:25:00,82.22,82.22,82.11,82.11,73500.0,78.0349,78.0349,77.9305,77.9305,73500.0
2015-04-23 11:30:00,82.11,82.12,82.04,82.08,43000.0,77.9305,77.94,77.864,77.902,43000.0
2015-04-23 11:35:00,82.08,82.13,82.07,82.07,31500.0,77.902,77.9494,77.8925,77.8925,31500.0
2015-04-23 11:40:00,82.07,82.07,81.84,81.87,296600.0,77.8925,77.8925,77.6742,77.7027,296600.0
2015-04-23 11:45:00,81.89,81.97,81.83,81.97,178200.0,77.7217,77.7976,77.6647,77.7976,178200.0
2015-04-23 11:50:00,81.98,82.06,81.95,82.01,48200.0,77.8071,77.883,77.7786,77.8356,48200.0
2015-04-23 11:55:00,82.03,82.07,81.96,82.0,85300.0,77.8545,77.8925,77.7881,77.8261,85300.0
2015-04-23 12:00:00,81.99,82.04,81.94,82.04,79900.0,77.8166,77.864,77.7691,77.864,79900.0
2015-04-23 12:05:00,82.04,82.07,81.99,82.01,58900.0,77.864,77.8925,77.8166,77.8356,58900.0
2015-04-23 12:10:00,82.01,82.04,81.97,81.98,76100.0,77.8356,77.864,77.7976,77.8071,76100.0
2015-04-23 12:15:00,81.99,82.04,81.96,82.0,84000.0,77.8166,77.864,77.7881,77.8261,84000.0
2015-04-23 12:20:00,82.01,82.02,81.97,81.99,54800.0,77.8356,77.845,77.7976,77.8166,54800.0
2015-04-23 12:25:00,82.0,82.05,81.97,82.04,65500.0,77.8261,77.8735,77.7976,77.864,65500.0
2015-04-23 12:30:00,82.04,82.11,82.02,82.07,69900.0,77.864,77.9305,77.845,77.8925,69900.0
2015-04-23 12:35:00,82.08,82.09,81.99,82.0,104500.0,77.902,77.9115,77.8166,77.8261,104500.0
2015-04-23 12:40:00,82.01,82.05,81.96,81.99,65600.0,77.8356,77.8735,77.7881,77.8166,65600.0
2015-04-23 12:45:00,81.99,82.26,81.97,82.26,249000.0,77.8166,78.0728,77.7976,78.0728,249000.0
2015-04-23 12:50:00,82.25,82.37,82.14,82.33,163100.0,78.0633,78.1772,77.9589,78.1393,163100.0
2015-04-23 12:55:00,82.33,82.33,82.19,82.27,72500.0,78.1393,78.1393,78.0064,78.0823,72500.0
2015-04-23 13:00:00,82.28,82.34,82.27,82.3,62100.0,78.0918,78.1488,78.0823,78.1108,62100.0
2015-04-23 13:05:00,82.3,82.31,82.16,82.21,87900.0,78.1108,78.1203,77.9779,78.0254,87900.0
2015-04-23 13:10:00,82.21,82.23,82.04,82.12,89400.0,78.0254,78.0444,77.864,77.94,89400.0
2015-04-23 13:15:00,82.11,82.18,82.08,82.12,49900.0,77.9305,77.9969,77.902,77.94,49900.0
2015-04-23 13:20:00,82.11,82.14,82.08,82.09,66600.0,77.9305,77.9589,77.902,77.9115,66600.0
2015-04-23 13:25:00,82.09,82.12,82.05,82.05,96400.0,77.9115,77.94,77.8735,77.8735,96400.0
2015-04-23 13:30:00,82.05,82.18,82.04,82.18,38300.0,77.8735,77.9969,77.864,77.9969,38300.0
2015-04-23 13:35:00,82.18,82.25,82.16,82.18,95000.0,77.9969,78.0633,77.9779,77.9969,95000.0
2015-04-23 13:40:00,82.19,82.23,82.17,82.18,52200.0,78.0064,78.0444,77.9874,77.9969,52200.0
2015-04-23 13:45:00,82.19,82.24,82.14,82.24,71100.0,78.0064,78.0538,77.9589,78.0538,71100.0
2015-04-23 13:50:00,82.24,82.24,82.16,82.22,49700.0,78.0538,78.0538,77.9779,78.0349,49700.0
2015-04-23 13:55:00,82.22,82.27,82.2,82.23,50600.0,78.0349,78.0823,78.0159,78.0444,50600.0
2015-04-23 14:00:00,82.23,82.27,82.22,82.24,54700.0,78.0444,78.0823,78.0349,78.0538,54700.0
2015-04-23 14:05:00,82.25,82.3,82.21,82.3,43700.0,78.0633,78.1108,78.0254,78.1108,43700.0
2015-04-23 14:10:00,82.3,82.32,82.28,82.29,57400.0,78.1108,78.1298,78.0918,78.1013,57400.0
2015-04-23 14:15:00,82.29,82.36,82.28,82.34,62700.0,78.1013,78.1677,78.0918,78.1488,62700.0
2015-04-23 14:20:00,82.35,82.48,82.34,82.42,177500.0,78.1582,78.2816,78.1488,78.2247,177500.0
2015-04-23 14:25:00,82.42,82.44,82.35,82.43,70400.0,78.2247,78.2437,78.1582,78.2342,70400.0
2015-04-23 14:30:00,82.44,82.75,82.43,82.63,381400.0,78.2437,78.5379,78.2342,78.424,381400.0
2015-04-23 14:35:00,82.62,82.65,82.58,82.63,104100.0,78.4145,78.443,78.3765,78.424,104100.0
2015-04-23 14:40:00,82.63,82.71,82.61,82.69,78000.0,78.424,78.4999,78.405,78.4809,78000.0
2015-04-23 14:45:00,82.69,82.7,82.54,82.59,85000.0,78.4809,78.4904,78.3386,78.386,85000.0
2015-04-23 14:50:00,82.6,82.61,82.43,82.54,102300.0,78.3955,78.405,78.2342,78.3386,102300.0
2015-04-23 14:55:00,82.55,82.56,82.48,82.53,152200.0,78.3481,78.3576,78.2816,78.3291,152200.0
2015-04-23 15:00:00,82.54,82.58,82.48,82.56,126900.0,78.3386,78.3765,78.2816,78.3576,126900.0
2015-04-23 15:05:00,82.57,82.58,82.49,82.51,123400.0,78.3671,78.3765,78.2911,78.3101,123400.0
2015-04-23 15:10:00,82.51,82.55,82.5,82.55,97300.0,78.3101,78.3481,78.3006,78.3481,97300.0
2015-04-23 15:15:00,82.55,82.67,82.55,82.59,104500.0,78.3481,78.462,78.3481,78.386,104500.0
2015-04-23 15:20:00,82.59,82.6,82.45,82.46,111800.0,78.386,78.3955,78.2532,78.2626,111800.0
2015-04-23 15:25:00,82.47,82.55,82.45,82.47,104900.0,78.2721,78.3481,78.2532,78.2721,104900.0
2015-04-23 15:30:00,82.47,82.5,82.41,82.45,76700.0,78.2721,78.3006,78.2152,78.2532,76700.0
2015-04-23 15:35:00,82.45,82.55,82.43,82.48,80200.0,78.2532,78.3481,78.2342,78.2816,80200.0
2015-04-23 15:40:00,82.48,82.53,82.3,82.35,155700.0,78.2816,78.3291,78.1108,78.1582,155700.0
2015-04-23 15:45:00,82.35,82.44,82.31,82.37,199600.0,78.1582,78.2437,78.1203,78.1772,199600.0
2015-04-23 15:50:00,82.37,82.37,82.28,82.28,151200.0,78.1772,78.1772,78.0918,78.0918,151200.0
2015-04-23 15:55:00,82.28,82.35,82.27,82.31,368400.0,78.0918,78.1582,78.0823,78.1203,368400.0
2015-04-24 09:30:00,82.88,83.46,82.8,83.29,731900.0,78.6613,79.2117,78.5853,79.0504,731900.0
2015-04-24 09:35:00,83.27,83.75,83.27,83.74,622600.0,79.0314,79.487,79.0314,79.4775,622600.0
2015-04-24 09:40:00,83.73,84.1,83.72,83.96,807800.0,79.468,79.8192,79.4585,79.6863,807800.0
2015-04-24 09:45:00,83.94,84.09,83.81,84.03,607500.0,79.6673,79.8097,79.5439,79.7527,607500.0
2015-04-24 09:50:00,84.03,84.31,84.03,84.25,722100.0,79.7527,80.0185,79.7527,79.9615,722100.0
2015-04-24 09:55:00,84.26,84.35,83.98,84.27,612100.0,79.971,80.0564,79.7053,79.9805,612100.0
2015-04-24 10:00:00,84.27,84.49,84.23,84.47,553200.0,79.9805,80.1893,79.9426,80.1703,553200.0
2015-04-24 10:05:00,84.47,84.54,84.39,84.48,697200.0,80.1703,80.2368,80.0944,80.1798,697200.0
2015-04-24 10:10:00,84.47,84.5,84.03,84.07,504600.0,80.1703,80.1988,79.7527,79.7907,504600.0
2015-04-24 10:15:00,84.07,84.22,84.05,84.21,396700.0,79.7907,79.9331,79.7717,79.9236,396700.0
2015-04-24 10:20:00,84.21,84.28,84.13,84.14,215700.0,79.9236,79.99,79.8476,79.8571,215700.0
2015-04-24 10:25:00,84.13,84.3,84.11,84.23,294100.0,79.8476,80.009,79.8287,79.9426,294100.0
2015-04-24 10:30:00,84.22,84.31,84.22,84.3,321900.0,79.9331,80.0185,79.9331,80.009,321900.0
2015-04-24 10:35:00,84.29,84.35,84.24,84.34,215700.0,79.9995,80.0564,79.952,80.047,215700.0
2015-04-24 10:40:00,84.35,84.43,84.28,84.4,410300.0,80.0564,80.1324,79.99,80.1039,410300.0
2015-04-24 10:45:00,84.4,84.56,84.39,84.53,357900.0,80.1039,80.2558,80.0944,80.2273,357900.0
2015-04-24 10:50:00,84.53,84.85,84.52,84.74,499100.0,80.2273,80.531,80.2178,80.4266,499100.0
2015-04-24 10:55:00,84.73,84.75,84.62,84.74,290100.0,80.4171,80.4361,80.3127,80.4266,290100.0
2015-04-24 11:00:00,84.74,84.8,84.45,84.77,310300.0,80.4266,80.4835,80.1514,80.4551,310300.0
2015-04-24 11:05:00,84.77,84.77,84.43,84.55,325500.0,80.4551,80.4551,80.1324,80.2463,325500.0
2015-04-24 11:10:00,84.54,84.74,84.5,84.71,167400.0,80.2368,80.4266,80.1988,80.3981,167400.0
2015-04-24 11:15:00,84.72,84.72,84.5,84.63,200000.0,80.4076,80.4076,80.1988,80.3222,200000.0
2015-04-24 11:20:00,84.63,84.65,84.5,84.56,215400.0,80.3222,80.3412,80.1988,80.2558,215400.0
2015-04-24 11:25:00,84.57,84.58,84.49,84.54,169700.0,80.2652,80.2747,80.1893,80.2368,169700.0
2015-04-24 11:30:00,84.54,84.72,84.53,84.7,158600.0,80.2368,80.4076,80.2273,80.3886,158600.0
2015-04-24 11:35:00,84.71,84.76,84.61,84.69,139700.0,80.3981,80.4456,80.3032,80.3791,139700.0
2015-04-24 11:40:00,84.69,84.84,84.66,84.81,171200.0,80.3791,80.5215,80.3507,80.493,171200.0
2015-04-24 11:45:00,84.82,84.84,84.67,84.72,190800.0,80.5025,80.5215,80.3602,80.4076,190800.0
2015-04-24 11:50:00,84.71,84.74,84.49,84.56,194000.0,80.3981,80.4266,80.1893,80.2558,194000.0
2015-04-24 11:55:00,84.56,84.57,84.43,84.49,124800.0,80.2558,80.2652,80.1324,80.1893,124800.0
2015-04-24 12:00:00,84.49,84.68,84.49,84.62,177900.0,80.1893,80.3696,80.1893,80.3127,177900.0
2015-04-24 12:05:00,84.61,84.73,84.59,84.7,116600.0,80.3032,80.4171,80.2842,80.3886,116600.0
2015-04-24 12:10:00,84.71,84.71,84.63,84.65,93700.0,80.3981,80.3981,80.3222,80.3412,93700.0
2015-04-24 12:15:00,84.65,84.66,84.56,84.61,111200.0,80.3412,80.3507,80.2558,80.3032,111200.0
2015-04-24 12:20:00,84.61,84.76,84.59,84.76,141700.0,80.3032,80.4456,80.2842,80.4456,141700.0
2015-04-24 12:25:00,84.75,84.79,84.69,84.75,134100.0,80.4361,80.474,80.3791,80.4361,134100.0
2015-04-24 12:30:00,84.74,84.75,84.66,84.7,153600.0,80.4266,80.4361,80.3507,80.3886,153600.0
2015-04-24 12:35:00,84.7,84.74,84.68,84.73,63400.0,80.3886,80.4266,80.3696,80.4171,63400.0
2015-04-24 12:40:00,84.73,84.79,84.71,84.76,106300.0,80.4171,80.474,80.3981,80.4456,106300.0
2015-04-24 12:45:00,84.76,84.77,84.61,84.62,163700.0,80.4456,80.4551,80.3032,80.3127,163700.0
2015-04-24 12:50:00,84.63,84.63,84.45,84.54,304600.0,80.3222,80.3222,80.1514,80.2368,304600.0
2015-04-24 12:55:00,84.55,84.71,84.55,84.63,165200.0,80.2463,80.3981,80.2463,80.3222,165200.0
2015-04-24 13:00:00,84.65,84.75,84.64,84.7,85900.0,80.3412,80.4361,80.3317,80.3886,85900.0
2015-04-24 13:05:00,84.7,84.77,84.69,84.73,142200.0,80.3886,80.4551,80.3791,80.4171,142200.0
2015-04-24 13:10:00,84.73,84.74,84.53,84.59,134500.0,80.4171,80.4266,80.2273,80.2842,134500.0
2015-04-24 13:15:00,84.59,84.66,84.55,84.65,97700.0,80.2842,80.3507,80.2463,80.3412,97700.0
2015-04-24 13:20:00,84.65,84.7,84.62,84.69,81400.0,80.3412,80.3886,80.3127,80.3791,81400.0
2015-04-24 13:25:00,84.68,84.71,84.66,84.68,88200.0,80.3696,80.3981,80.3507,80.3696,88200.0
2015-04-24 13:30:00,84.68,84.79,84.67,84.76,113100.0,80.3696,80.474,80.3602,80.4456,113100.0
2015-04-24 13:35:00,84.76,84.78,84.69,84.73,66200.0,80.4456,80.4646,80.3791,80.4171,66200.0
2015-04-24 13:40:00,84.73,84.88,84.7,84.87,187300.0,80.4171,80.5595,80.3886,80.55,187300.0
2015-04-24 13:45:00,84.88,84.97,84.84,84.84,197200.0,80.5595,80.6449,80.5215,80.5215,197200.0
2015-04-24 13:50:00,84.84,84.97,84.84,84.94,160200.0,80.5215,80.6449,80.5215,80.6164,160200.0
2015-04-24 13:55:00,84.94,84.99,84.93,84.95,207800.0,80.6164,80.6639,80.6069,80.6259,207800.0
2015-04-24 14:00:00,84.95,84.98,84.91,84.91,164900.0,80.6259,80.6544,80.5879,80.5879,164900.0
2015-04-24 14:05:00,84.91,84.93,84.81,84.81,176000.0,80.5879,80.6069,80.493,80.493,176000.0
2015-04-24 14:10:00,84.81,84.93,84.8,84.93,86300.0,80.493,80.6069,80.4835,80.6069,86300.0
2015-04-24 14:15:00,84.92,84.98,84.88,84.92,242100.0,80.5974,80.6544,80.5595,80.5974,242100.0
2015-04-24 14:20:00,84.92,84.95,84.84,84.84,177300.0,80.5974,80.6259,80.5215,80.5215,177300.0
2015-04-24 14:25:00,84.84,84.88,84.84,84.86,91000.0,80.5215,80.5595,80.5215,80.5405,91000.0
2015-04-24 14:30:00,84.85,84.86,84.77,84.8,106100.0,80.531,80.5405,80.4551,80.4835,106100.0
2015-04-24 14:35:00,84.81,84.86,84.8,84.86,74600.0,80.493,80.5405,80.4835,80.5405,74600.0
2015-04-24 14:40:00,84.86,84.88,84.84,84.85,83500.0,80.5405,80.5595,80.5215,80.531,83500.0
2015-04-24 14:45:00,84.85,84.88,84.71,84.72,133000.0,80.531,80.5595,80.3981,80.4076,133000.0
2015-04-24 14:50:00,84.72,84.76,84.68,84.76,153700.0,80.4076,80.4456,80.3696,80.4456,153700.0
2015-04-24 14:55:00,84.75,84.76,84.69,84.7,71700.0,80.4361,80.4456,80.3791,80.3886,71700.0
2015-04-24 15:00:00,84.7,84.79,84.7,84.76,121800.0,80.3886,80.474,80.3886,80.4456,121800.0
2015-04-24 15:05:00,84.76,84.76,84.63,84.63,123200.0,80.4456,80.4456,80.3222,80.3222,123200.0
2015-04-24 15:10:00,84.63,84.68,84.59,84.63,144400.0,80.3222,80.3696,80.2842,80.3222,144400.0
2015-04-24 15:15:00,84.64,84.72,84.63,84.66,133400.0,80.3317,80.4076,80.3222,80.3507,133400.0
2015-04-24 15:20:00,84.66,84.72,84.63,84.69,162200.0,80.3507,80.4076,80.3222,80.3791,162200.0
2015-04-24 15:25:00,84.7,84.74,84.62,84.67,143000.0,80.3886,80.4266,80.3127,80.3602,143000.0
2015-04-24 15:30:00,84.67,84.73,84.66,84.69,133800.0,80.3602,80.4171,80.3507,80.3791,133800.0
2015-04-24 15:35:00,84.7,84.74,84.66,84.7,166600.0,80.3886,80.4266,80.3507,80.3886,166600.0
2015-04-24 15:40:00,84.71,84.71,84.61,84.62,132600.0,80.3981,80.3981,80.3032,80.3127,132600.0
2015-04-24 15:45:00,84.61,84.67,84.55,84.56,268000.0,80.3032,80.3602,80.2463,80.2558,268000.0
2015-04-24 15:50:00,84.55,84.6,84.46,84.47,355700.0,80.2463,80.2937,80.1608,80.1703,355700.0
2015-04-24 15:55:00,84.47,84.57,84.44,84.57,552400.0,80.1703,80.2652,80.1419,80.2652,552400.0
2015-04-27 09:30:00,85.53,85.76,85.03,85.59,1462500.0,81.1764,81.3947,80.7018,81.2333,1462500.0
2015-04-27 09:35:00,85.59,85.86,85.42,85.85,745000.0,81.2333,81.4896,81.072,81.4801,745000.0
2015-04-27 09:40:00,85.85,86.16,85.72,86.01,729100.0,81.4801,81.7743,81.3567,81.6319,729100.0
2015-04-27 09:45:00,86.02,86.09,85.77,85.94,461600.0,81.6414,81.7079,81.4042,81.5655,461600.0
2015-04-27 09:50:00,85.94,86.19,85.88,86.02,512700.0,81.5655,81.8028,81.5086,81.6414,512700.0
2015-04-27 09:55:00,86.02,86.27,85.98,86.24,457500.0,81.6414,81.8787,81.6035,81.8502,457500.0
2015-04-27 10:00:00,86.24,86.24,86.0,86.14,497600.0,81.8502,81.8502,81.6225,81.7553,497600.0
2015-04-27 10:05:00,86.13,86.21,86.01,86.06,271300.0,81.7458,81.8218,81.6319,81.6794,271300.0
2015-04-27 10:10:00,86.06,86.1,85.88,86.07,363700.0,81.6794,81.7174,81.5086,81.6889,363700.0
2015-04-27 10:15:00,86.06,86.13,85.96,85.97,372200.0,81.6794,81.7458,81.5845,81.594,372200.0
2015-04-27 10:20:00,85.97,86.06,85.86,85.92,344800.0,81.594,81.6794,81.4896,81.5465,344800.0
2015-04-27 10:25:00,85.91,86.05,85.82,85.96,247100.0,81.537,81.6699,81.4516,81.5845,247100.0
2015-04-27 10:30:00,85.96,86.05,85.95,86.01,212900.0,81.5845,81.6699,81.575,81.6319,212900.0
2015-04-27 10:35:00,86.01,86.02,85.9,85.96,319800.0,81.6319,81.6414,81.5275,81.5845,319800.0
2015-04-27 10:40:00,85.95,86.03,85.91,86.03,266400.0,81.575,81.6509,81.537,81.6509,266400.0
2015-04-27 10:45:00,86.03,86.05,85.92,85.93,160400.0,81.6509,81.6699,81.5465,81.556,160400.0
2015-04-27 10:50:00,85.93,85.97,85.75,85.82,203100.0,81.556,81.594,81.3852,81.4516,203100.0
2015-04-27 10:55:00,85.83,85.83,85.65,85.66,271500.0,81.4611,81.4611,81.2903,81.2998,271500.0
2015-04-27 11:00:00,85.66,85.75,85.52,85.72,232400.0,81.2998,81.3852,81.1669,81.3567,232400.0
2015-04-27 11:05:00,85.72,85.73,85.63,85.69,112700.0,81.3567,81.3662,81.2713,81.3282,112700.0
2015-04-27 11:10:00,85.69,85.78,85.63,85.65,137400.0,81.3282,81.4137,81.2713,81.2903,137400.0
2015-04-27 11:15:00,85.65,85.65,85.53,85.6,202900.0,81.2903,81.2903,81.1764,81.2428,202900.0
2015-04-27 11:20:00,85.61,85.61,85.32,85.52,293500.0,81.2523,81.2523,80.9771,81.1669,293500.0
2015-04-27 11:25:00,85.52,85.52,85.35,85.38,169600.0,81.1669,81.1669,81.0055,81.034,169600.0
2015-04-27 11:30:00,85.38,85.5,85.32,85.48,167100.0,81.034,81.1479,80.9771,81.1289,167100.0
2015-04-27 11:35:00,85.45,85.55,85.45,85.46,130800.0,81.1005,81.1954,81.1005,81.1099,130800.0
2015-04-27 11:40:00,85.47,85.53,85.46,85.51,92300.0,81.1194,81.1764,81.1099,81.1574,92300.0
2015-04-27 11:45:00,85.51,85.57,85.25,85.27,162200.0,81.1574,81.2143,80.9106,80.9296,162200.0
2015-04-27 11:50:00,85.28,85.43,85.28,85.3,145500.0,80.9391,81.0815,80.9391,80.9581,145500.0
2015-04-27 11:55:00,85.29,85.41,85.17,85.4,188500.0,80.9486,81.0625,80.8347,81.053,188500.0
2015-04-27 12:00:00,85.41,85.42,85.32,85.37,74500.0,81.0625,81.072,80.9771,81.0245,74500.0
2015-04-27 12:05:00,85.37,85.45,85.29,85.35,134600.0,81.0245,81.1005,80.9486,81.0055,134600.0
2015-04-27 12:10:00,85.34,85.4,85.23,85.39,96000.0,80.9961,81.053,80.8917,81.0435,96000.0
2015-04-27 12:15:00,85.38,85.39,85.14,85.15,113600.0,81.034,81.0435,80.8062,80.8157,113600.0
2015-04-27 12:20:00,85.15,85.28,85.13,85.2,135400.0,80.8157,80.9391,80.7967,80.8632,135400.0
2015-04-27 12:25:00,85.21,85.25,85.15,85.21,122400.0,80.8727,80.9106,80.8157,80.8727,122400.0
2015-04-27 12:30:00,85.2,85.28,85.15,85.28,84900.0,80.8632,80.9391,80.8157,80.9391,84900.0
2015-04-27 12:35:00,85.27,85.28,85.2,85.21,105400.0,80.9296,80.9391,80.8632,80.8727,105400.0
2015-04-27 12:40:00,85.21,85.21,85.07,85.08,141300.0,80.8727,80.8727,80.7398,80.7493,141300.0
2015-04-27 12:45:00,85.07,85.12,84.83,84.95,264800.0,80.7398,80.7873,80.512,80.6259,264800.0
2015-04-27 12:50:00,84.94,85.01,84.86,84.99,115000.0,80.6164,80.6829,80.5405,80.6639,115000.0
2015-04-27 12:55:00,84.99,85.03,84.83,84.93,134600.0,80.6639,80.7018,80.512,80.6069,134600.0
2015-04-27 13:00:00,84.92,85.05,84.92,84.98,103400.0,80.5974,80.7208,80.5974,80.6544,103400.0
2015-04-27 13:05:00,84.98,85.03,84.92,85.03,73600.0,80.6544,80.7018,80.5974,80.7018,73600.0
2015-04-27 13:10:00,85.03,85.04,84.93,84.95,70200.0,80.7018,80.7113,80.6069,80.6259,70200.0
2015-04-27 13:15:00,84.97,85.03,84.93,85.0,62000.0,80.6449,80.7018,80.6069,80.6734,62000.0
2015-04-27 13:20:00,85.0,85.06,84.96,84.99,117500.0,80.6734,80.7303,80.6354,80.6639,117500.0
2015-04-27 13:25:00,85.0,85.1,84.96,85.06,101600.0,80.6734,80.7683,80.6354,80.7303,101600.0
2015-04-27 13:30:00,85.06,85.1,84.96,84.98,107100.0,80.7303,80.7683,80.6354,80.6544,107100.0
2015-04-27 13:35:00,85.0,85.07,84.99,85.04,89200.0,80.6734,80.7398,80.6639,80.7113,89200.0
2015-04-27 13:40:00,85.04,85.07,84.99,85.0,90500.0,80.7113,80.7398,80.6639,80.6734,90500.0
2015-04-27 13:45:00,85.0,85.04,84.92,85.04,108300.0,80.6734,80.7113,80.5974,80.7113,108300.0
2015-04-27 13:50:00,85.04,85.1,84.96,84.99,112000.0,80.7113,80.7683,80.6354,80.6639,112000.0
2015-04-27 13:55:00,85.0,85.07,84.98,85.03,72800.0,80.6734,80.7398,80.6544,80.7018,72800.0
2015-04-27 14:00:00,85.04,85.07,84.95,84.98,89400.0,80.7113,80.7398,80.6259,80.6544,89400.0
2015-04-27 14:05:00,84.99,85.05,84.91,84.93,96800.0,80.6639,80.7208,80.5879,80.6069,96800.0
2015-04-27 14:10:00,84.94,85.02,84.9,84.91,83200.0,80.6164,80.6923,80.5784,80.5879,83200.0
2015-04-27 14:15:00,84.91,85.02,84.91,85.0,73100.0,80.5879,80.6923,80.5879,80.6734,73100.0
2015-04-27 14:20:00,85.01,85.05,84.98,85.05,69000.0,80.6829,80.7208,80.6544,80.7208,69000.0
2015-04-27 14:25:00,85.05,85.08,85.02,85.08,90300.0,80.7208,80.7493,80.6923,80.7493,90300.0
2015-04-27 14:30:00,85.08,85.08,84.94,85.0,138600.0,80.7493,80.7493,80.6164,80.6734,138600.0
2015-04-27 14:35:00,85.01,85.05,84.97,85.02,93000.0,80.6829,80.7208,80.6449,80.6923,93000.0
2015-04-27 14:40:00,85.03,85.14,85.03,85.14,98300.0,80.7018,80.8062,80.7018,80.8062,98300.0
2015-04-27 14:45:00,85.14,85.18,85.11,85.13,87600.0,80.8062,80.8442,80.7778,80.7967,87600.0
2015-04-27 14:50:00,85.14,85.14,85.05,85.06,94800.0,80.8062,80.8062,80.7208,80.7303,94800.0
2015-04-27 14:55:00,85.06,85.14,85.06,85.11,73600.0,80.7303,80.8062,80.7303,80.7778,73600.0
2015-04-27 15:00:00,85.11,85.11,85.01,85.06,164800.0,80.7778,80.7778,80.6829,80.7303,164800.0
2015-04-27 15:05:00,85.06,85.06,85.0,85.03,73600.0,80.7303,80.7303,80.6734,80.7018,73600.0
2015-04-27 15:10:00,85.03,85.03,84.95,84.96,102400.0,80.7018,80.7018,80.6259,80.6354,102400.0
2015-04-27 15:15:00,84.95,84.95,84.82,84.83,145900.0,80.6259,80.6259,80.5025,80.512,145900.0
2015-04-27 15:20:00,84.83,84.84,84.75,84.78,173000.0,80.512,80.5215,80.4361,80.4646,173000.0
2015-04-27 15:25:00,84.79,85.0,84.75,85.0,154300.0,80.474,80.6734,80.4361,80.6734,154300.0
2015-04-27 15:30:00,85.0,85.0,84.93,84.93,97600.0,80.6734,80.6734,80.6069,80.6069,97600.0
2015-04-27 15:35:00,84.93,84.96,84.87,84.94,122000.0,80.6069,80.6354,80.55,80.6164,122000.0
2015-04-27 15:40:00,84.95,84.96,84.78,84.81,190200.0,80.6259,80.6354,80.4646,80.493,190200.0
2015-04-27 15:45:00,84.81,84.86,84.7,84.85,236600.0,80.493,80.5405,80.3886,80.531,236600.0
2015-04-27 15:50:00,84.84,84.85,84.65,84.67,241800.0,80.5215,80.531,80.3412,80.3602,241800.0
2015-04-27 15:55:00,84.67,84.89,84.66,84.87,274700.0,80.3602,80.569,80.3507,80.55,274700.0
2015-04-28 09:30:00,85.54,85.57,85.12,85.26,622600.0,81.1859,81.2143,80.7873,80.9201,622600.0
2015-04-28 09:35:00,85.26,85.44,85.09,85.09,305500.0,80.9201,81.091,80.7588,80.7588,305500.0
2015-04-28 09:40:00,85.07,85.12,84.7,84.72,331700.0,80.7398,80.7873,80.3886,80.4076,331700.0
2015-04-28 09:45:00,84.73,84.84,84.55,84.55,210900.0,80.4171,80.5215,80.2463,80.2463,210900.0
2015-04-28 09:50:00,84.55,84.63,84.26,84.59,266000.0,80.2463,80.3222,79.971,80.2842,266000.0
2015-04-28 09:55:00,84.59,84.92,84.5,84.92,220100.0,80.2842,80.5974,80.1988,80.5974,220100.0
2015-04-28 10:00:00,84.9,84.92,84.35,84.4,295300.0,80.5784,80.5974,80.0564,80.1039,295300.0
2015-04-28 10:05:00,84.4,84.52,84.34,84.42,130400.0,80.1039,80.2178,80.047,80.1229,130400.0
2015-04-28 10:10:00,84.42,84.46,84.01,84.02,223000.0,80.1229,80.1608,79.7338,79.7432,223000.0
2015-04-28 10:15:00,84.02,84.45,83.82,84.4,310700.0,79.7432,80.1514,79.5534,80.1039,310700.0
2015-04-28 10:20:00,84.39,84.56,84.2,84.21,153400.0,80.0944,80.2558,79.9141,79.9236,153400.0
2015-04-28 10:25:00,84.24,84.45,84.0,84.4,202300.0,79.952,80.1514,79.7243,80.1039,202300.0
2015-04-28 10:30:00,84.42,84.45,84.18,84.42,84500.0,80.1229,80.1514,79.8951,80.1229,84500.0
2015-04-28 10:35:00,84.43,84.65,84.35,84.65,131600.0,80.1324,80.3412,80.0564,80.3412,131600.0
2015-04-28 10:40:00,84.64,84.7,84.39,84.39,102300.0,80.3317,80.3886,80.0944,80.0944,102300.0
2015-04-28 10:45:00,84.38,84.52,84.32,84.47,97200.0,80.0849,80.2178,80.028,80.1703,97200.0
2015-04-28 10:50:00,84.49,84.49,84.35,84.39,84800.0,80.1893,80.1893,80.0564,80.0944,84800.0
2015-04-28 10:55:00,84.38,84.38,84.26,84.28,109600.0,80.0849,80.0849,79.971,79.99,109600.0
2015-04-28 11:00:00,84.28,84.38,84.25,84.36,76600.0,79.99,80.0849,79.9615,80.0659,76600.0
2015-04-28 11:05:00,84.35,84.66,84.31,84.62,133100.0,80.0564,80.3507,80.0185,80.3127,133100.0
2015-04-28 11:10:00,84.62,84.62,84.43,84.55,86400.0,80.3127,80.3127,80.1324,80.2463,86400.0
2015-04-28 11:15:00,84.55,84.65,84.42,84.65,85700.0,80.2463,80.3412,80.1229,80.3412,85700.0
2015-04-28 11:20:00,84.66,84.96,84.65,84.94,158100.0,80.3507,80.6354,80.3412,80.6164,158100.0
2015-04-28 11:25:00,84.93,84.98,84.77,84.95,139000.0,80.6069,80.6544,80.4551,80.6259,139000.0
2015-04-28 11:30:00,84.97,85.07,84.89,85.05,146300.0,80.6449,80.7398,80.569,80.7208,146300.0
2015-04-28 11:35:00,85.06,85.14,84.86,85.01,172500.0,80.7303,80.8062,80.5405,80.6829,172500.0
2015-04-28 11:40:00,85.01,85.06,84.94,84.97,66100.0,80.6829,80.7303,80.6164,80.6449,66100.0
2015-04-28 11:45:00,84.98,85.1,84.96,85.07,85400.0,80.6544,80.7683,80.6354,80.7398,85400.0
2015-04-28 11:50:00,85.08,85.18,85.0,85.13,67400.0,80.7493,80.8442,80.6734,80.7967,67400.0
2015-04-28 11:55:00,85.12,85.15,85.03,85.1,52700.0,80.7873,80.8157,80.7018,80.7683,52700.0
2015-04-28 12:00:00,85.11,85.11,84.84,85.0,80300.0,80.7778,80.7778,80.5215,80.6734,80300.0
2015-04-28 12:05:00,85.01,85.11,84.95,85.08,79300.0,80.6829,80.7778,80.6259,80.7493,79300.0
2015-04-28 12:10:00,85.07,85.22,85.0,85.06,115100.0,80.7398,80.8822,80.6734,80.7303,115100.0
2015-04-28 12:15:00,85.07,85.11,85.0,85.05,120700.0,80.7398,80.7778,80.6734,80.7208,120700.0
2015-04-28 12:20:00,85.03,85.05,84.94,84.95,84600.0,80.7018,80.7208,80.6164,80.6259,84600.0
2015-04-28 12:25:00,84.95,85.05,84.93,85.05,100500.0,80.6259,80.7208,80.6069,80.7208,100500.0
2015-04-28 12:30:00,85.05,85.07,84.95,84.97,54300.0,80.7208,80.7398,80.6259,80.6449,54300.0
2015-04-28 12:35:00,84.96,85.02,84.84,84.88,97300.0,80.6354,80.6923,80.5215,80.5595,97300.0
2015-04-28 12:40:00,84.89,84.94,84.88,84.9,49600.0,80.569,80.6164,80.5595,80.5784,49600.0
2015-04-28 12:45:00,84.91,84.94,84.89,84.91,65500.0,80.5879,80.6164,80.569,80.5879,65500.0
2015-04-28 12:50:00,84.91,85.01,84.91,84.99,69400.0,80.5879,80.6829,80.5879,80.6639,69400.0
2015-04-28 12:55:00,84.99,85.04,84.93,84.94,87900.0,80.6639,80.7113,80.6069,80.6164,87900.0
2015-04-28 13:00:00,84.94,85.12,84.9,85.11,78000.0,80.6164,80.7873,80.5784,80.7778,78000.0
2015-04-28 13:05:00,85.11,85.17,85.06,85.08,85000.0,80.7778,80.8347,80.7303,80.7493,85000.0
2015-04-28 13:10:00,85.08,85.15,85.07,85.12,52800.0,80.7493,80.8157,80.7398,80.7873,52800.0
2015-04-28 13:15:00,85.13,85.2,85.11,85.17,58700.0,80.7967,80.8632,80.7778,80.8347,58700.0
2015-04-28 13:20:00,85.18,85.2,85.1,85.13,72400.0,80.8442,80.8632,80.7683,80.7967,72400.0
2015-04-28 13:25:00,85.13,85.19,85.03,85.04,92300.0,80.7967,80.8537,80.7018,80.7113,92300.0
2015-04-28 13:30:00,85.04,85.07,84.88,84.9,91000.0,80.7113,80.7398,80.5595,80.5784,91000.0
2015-04-28 13:35:00,84.9,84.94,84.88,84.91,64700.0,80.5784,80.6164,80.5595,80.5879,64700.0
2015-04-28 13:40:00,84.92,85.0,84.88,84.99,49600.0,80.5974,80.6734,80.5595,80.6639,49600.0
2015-04-28 13:45:00,85.0,85.02,84.95,84.99,52800.0,80.6734,80.6923,80.6259,80.6639,52800.0
2015-04-28 13:50:00,85.0,85.01,84.94,84.97,70300.0,80.6734,80.6829,80.6164,80.6449,70300.0
2015-04-28 13:55:00,84.97,85.01,84.75,84.82,101600.0,80.6449,80.6829,80.4361,80.5025,101600.0
2015-04-28 14:00:00,84.84,84.86,84.8,84.84,65900.0,80.5215,80.5405,80.4835,80.5215,65900.0
2015-04-28 14:05:00,84.84,84.89,84.79,84.82,51700.0,80.5215,80.569,80.474,80.5025,51700.0
2015-04-28 14:10:00,84.82,84.88,84.81,84.88,56700.0,80.5025,80.5595,80.493,80.5595,56700.0
2015-04-28 14:15:00,84.88,85.0,84.85,84.96,106300.0,80.5595,80.6734,80.531,80.6354,106300.0
2015-04-28 14:20:00,84.97,85.01,84.93,84.98,74900.0,80.6449,80.6829,80.6069,80.6544,74900.0
2015-04-28 14:25:00,84.97,85.02,84.96,85.02,77700.0,80.6449,80.6923,80.6354,80.6923,77700.0
2015-04-28 14:30:00,85.02,85.06,84.96,85.04,73800.0,80.6923,80.7303,80.6354,80.7113,73800.0
2015-04-28 14:35:00,85.04,85.05,84.9,84.91,80700.0,80.7113,80.7208,80.5784,80.5879,80700.0
2015-04-28 14:40:00,84.92,84.97,84.91,84.96,48200.0,80.5974,80.6449,80.5879,80.6354,48200.0
2015-04-28 14:45:00,84.95,85.0,84.95,84.98,36900.0,80.6259,80.6734,80.6259,80.6544,36900.0
2015-04-28 14:50:00,84.98,85.01,84.96,84.97,60200.0,80.6544,80.6829,80.6354,80.6449,60200.0
2015-04-28 14:55:00,84.96,84.99,84.93,84.96,51600.0,80.6354,80.6639,80.6069,80.6354,51600.0
2015-04-28 15:00:00,84.96,85.05,84.94,85.0,89800.0,80.6354,80.7208,80.6164,80.6734,89800.0
2015-04-28 15:05:00,84.99,85.01,84.85,84.86,67300.0,80.6639,80.6829,80.531,80.5405,67300.0
2015-04-28 15:10:00,84.85,84.99,84.84,84.96,63400.0,80.531,80.6639,80.5215,80.6354,63400.0
2015-04-28 15:15:00,84.96,85.01,84.91,84.91,85600.0,80.6354,80.6829,80.5879,80.5879,85600.0
2015-04-28 15:20:00,84.92,84.98,84.87,84.88,67800.0,80.5974,80.6544,80.55,80.5595,67800.0
2015-04-28 15:25:00,84.89,85.0,84.83,85.0,102400.0,80.569,80.6734,80.512,80.6734,102400.0
2015-04-28 15:30:00,85.0,85.03,84.96,84.97,190600.0,80.6734,80.7018,80.6354,80.6449,190600.0
2015-04-28 15:35:00,84.97,85.03,84.93,85.03,124300.0,80.6449,80.7018,80.6069,80.7018,124300.0
2015-04-28 15:40:00,85.03,85.18,85.01,85.17,296700.0,80.7018,80.8442,80.6829,80.8347,296700.0
2015-04-28 15:45:00,85.18,85.21,85.01,85.03,379200.0,80.8442,80.8727,80.6829,80.7018,379200.0
2015-04-28 15:50:00,85.03,85.04,84.89,84.95,303500.0,80.7018,80.7113,80.569,80.6259,303500.0
2015-04-28 15:55:00,84.96,85.07,84.91,85.07,379300.0,80.6354,80.7398,80.5879,80.7398,379300.0
2015-04-29 09:30:00,84.06,84.08,83.65,83.9,890000.0,79.7812,79.8002,79.3921,79.6294,890000.0
2015-04-29 09:35:00,83.91,84.09,83.84,83.94,436000.0,79.6388,79.8097,79.5724,79.6673,436000.0
2015-04-29 09:40:00,83.95,84.4,83.95,84.23,260600.0,79.6768,80.1039,79.6768,79.9426,260600.0
2015-04-29 09:45:00,84.23,84.24,84.0,84.04,147900.0,79.9426,79.952,79.7243,79.7622,147900.0
2015-04-29 09:50:00,84.04,84.15,83.53,83.58,436300.0,79.7622,79.8666,79.2782,79.3256,436300.0
2015-04-29 09:55:00,83.57,83.76,83.52,83.6,219600.0,79.3161,79.4965,79.2687,79.3446,219600.0
2015-04-29 10:00:00,83.61,83.62,83.1,83.11,430300.0,79.3541,79.3636,78.8701,78.8796,430300.0
2015-04-29 10:05:00,83.11,83.11,82.64,82.73,692700.0,78.8796,78.8796,78.4335,78.5189,692700.0
2015-04-29 10:10:00,82.71,82.75,82.16,82.16,780700.0,78.4999,78.5379,77.9779,77.9779,780700.0
2015-04-29 10:15:00,82.16,82.61,82.05,82.58,721200.0,77.9779,78.405,77.8735,78.3765,721200.0
2015-04-29 10:20:00,82.58,82.88,82.36,82.51,566500.0,78.3765,78.6613,78.1677,78.3101,566500.0
2015-04-29 10:25:00,82.51,82.51,82.35,82.38,220600.0,78.3101,78.3101,78.1582,78.1867,220600.0
2015-04-29 10:30:00,82.38,82.62,82.38,82.61,217000.0,78.1867,78.4145,78.1867,78.405,217000.0
2015-04-29 10:35:00,82.61,82.61,82.37,82.51,267900.0,78.405,78.405,78.1772,78.3101,267900.0
2015-04-29 10:40:00,82.5,82.58,82.47,82.48,198000.0,78.3006,78.3765,78.2721,78.2816,198000.0
2015-04-29 10:45:00,82.48,82.51,82.4,82.45,184800.0,78.2816,78.3101,78.2057,78.2532,184800.0
2015-04-29 10:50:00,82.45,82.55,82.4,82.48,332800.0,78.2532,78.3481,78.2057,78.2816,332800.0
2015-04-29 10:55:00,82.49,82.58,82.43,82.53,198900.0,78.2911,78.3765,78.2342,78.3291,198900.0
2015-04-29 11:00:00,82.54,82.67,82.51,82.56,143000.0,78.3386,78.462,78.3101,78.3576,143000.0
2015-04-29 11:05:00,82.55,82.93,82.53,82.93,280200.0,78.3481,78.7087,78.3291,78.7087,280200.0
2015-04-29 11:10:00,82.92,82.99,82.76,82.8,113300.0,78.6992,78.7657,78.5474,78.5853,113300.0
2015-04-29 11:15:00,82.82,82.97,82.72,82.86,164300.0,78.6043,78.7467,78.5094,78.6423,164300.0
2015-04-29 11:20:00,82.87,82.94,82.74,82.74,176200.0,78.6518,78.7182,78.5284,78.5284,176200.0
2015-04-29 11:25:00,82.74,82.8,82.67,82.7,156900.0,78.5284,78.5853,78.462,78.4904,156900.0
2015-04-29 11:30:00,82.7,82.71,82.56,82.65,205500.0,78.4904,78.4999,78.3576,78.443,205500.0
2015-04-29 11:35:00,82.67,82.72,82.6,82.71,138700.0,78.462,78.5094,78.3955,78.4999,138700.0
2015-04-29 11:40:00,82.7,82.76,82.6,82.6,187000.0,78.4904,78.5474,78.3955,78.3955,187000.0
2015-04-29 11:45:00,82.6,82.61,82.45,82.45,205900.0,78.3955,78.405,78.2532,78.2532,205900.0
2015-04-29 11:50:00,82.45,82.5,82.4,82.45,128700.0,78.2532,78.3006,78.2057,78.2532,128700.0
2015-04-29 11:55:00,82.45,82.51,82.4,82.43,127800.0,78.2532,78.3101,78.2057,78.2342,127800.0
2015-04-29 12:00:00,82.42,82.48,82.33,82.4,140400.0,78.2247,78.2816,78.1393,78.2057,140400.0
2015-04-29 12:05:00,82.37,82.37,82.27,82.31,100400.0,78.1772,78.1772,78.0823,78.1203,100400.0
2015-04-29 12:10:00,82.31,82.33,82.19,82.22,168800.0,78.1203,78.1393,78.0064,78.0349,168800.0
2015-04-29 12:15:00,82.21,82.36,82.14,82.21,191500.0,78.0254,78.1677,77.9589,78.0254,191500.0
2015-04-29 12:20:00,82.21,82.38,82.16,82.31,150600.0,78.0254,78.1867,77.9779,78.1203,150600.0
2015-04-29 12:25:00,82.31,82.31,82.15,82.16,99000.0,78.1203,78.1203,77.9684,77.9779,99000.0
2015-04-29 12:30:00,82.16,82.16,81.96,82.0,611000.0,77.9779,77.9779,77.7881,77.8261,611000.0
2015-04-29 12:35:00,82.0,82.15,81.96,82.06,245400.0,77.8261,77.9684,77.7881,77.883,245400.0
2015-04-29 12:40:00,82.05,82.08,82.0,82.01,139200.0,77.8735,77.902,77.8261,77.8356,139200.0
2015-04-29 12:45:00,82.01,82.06,81.97,82.03,226800.0,77.8356,77.883,77.7976,77.8545,226800.0
2015-04-29 12:50:00,82.03,82.06,81.97,82.0,182200.0,77.8545,77.883,77.7976,77.8261,182200.0
2015-04-29 12:55:00,82.0,82.19,82.0,82.18,221800.0,77.8261,78.0064,77.8261,77.9969,221800.0
2015-04-29 13:00:00,82.19,82.29,82.18,82.23,166800.0,78.0064,78.1013,77.9969,78.0444,166800.0
2015-04-29 13:05:00,82.23,82.27,82.18,82.19,103900.0,78.0444,78.0823,77.9969,78.0064,103900.0
2015-04-29 13:10:00,82.19,82.27,82.11,82.18,78600.0,78.0064,78.0823,77.9305,77.9969,78600.0
2015-04-29 13:15:00,82.18,82.27,82.18,82.24,69100.0,77.9969,78.0823,77.9969,78.0538,69100.0
2015-04-29 13:20:00,82.23,82.26,82.15,82.19,48800.0,78.0444,78.0728,77.9684,78.0064,48800.0
2015-04-29 13:25:00,82.19,82.23,82.13,82.18,55800.0,78.0064,78.0444,77.9494,77.9969,55800.0
2015-04-29 13:30:00,82.19,82.23,82.18,82.21,62700.0,78.0064,78.0444,77.9969,78.0254,62700.0
2015-04-29 13:35:00,82.2,82.36,82.19,82.27,95800.0,78.0159,78.1677,78.0064,78.0823,95800.0
2015-04-29 13:40:00,82.27,82.28,82.13,82.23,108400.0,78.0823,78.0918,77.9494,78.0444,108400.0
2015-04-29 13:45:00,82.22,82.31,82.13,82.19,145000.0,78.0349,78.1203,77.9494,78.0064,145000.0
2015-04-29 13:50:00,82.19,82.28,82.03,82.17,156200.0,78.0064,78.0918,77.8545,77.9874,156200.0
2015-04-29 13:55:00,82.17,82.24,82.0,82.15,162500.0,77.9874,78.0538,77.8261,77.9684,162500.0
2015-04-29 14:00:00,82.15,82.24,82.04,82.15,77500.0,77.9684,78.0538,77.864,77.9684,77500.0
2015-04-29 14:05:00,82.15,82.21,82.04,82.09,82400.0,77.9684,78.0254,77.864,77.9115,82400.0
2015-04-29 14:10:00,82.08,82.17,81.65,81.74,433400.0,77.902,77.9874,77.4939,77.5793,433400.0
2015-04-29 14:15:00,81.73,81.96,81.64,81.78,267400.0,77.5698,77.7881,77.4844,77.6173,267400.0
2015-04-29 14:20:00,81.8,82.08,81.75,82.0,168900.0,77.6362,77.902,77.5888,77.8261,168900.0
2015-04-29 14:25:00,82.01,82.08,81.95,81.98,91200.0,77.8356,77.902,77.7786,77.8071,91200.0
2015-04-29 14:30:00,81.99,82.06,81.95,82.01,65600.0,77.8166,77.883,77.7786,77.8356,65600.0
2015-04-29 14:35:00,82.0,82.1,81.92,81.99,117000.0,77.8261,77.921,77.7501,77.8166,117000.0
2015-04-29 14:40:00,81.99,82.1,81.98,82.08,92800.0,77.8166,77.921,77.8071,77.902,92800.0
2015-04-29 14:45:00,82.08,82.18,82.07,82.15,86700.0,77.902,77.9969,77.8925,77.9684,86700.0
2015-04-29 14:50:00,82.14,82.17,82.01,82.05,87200.0,77.9589,77.9874,77.8356,77.8735,87200.0
2015-04-29 14:55:00,82.05,82.17,82.0,82.15,81300.0,77.8735,77.9874,77.8261,77.9684,81300.0
2015-04-29 15:00:00,82.14,82.18,82.07,82.09,89000.0,77.9589,77.9969,77.8925,77.9115,89000.0
2015-04-29 15:05:00,82.08,82.15,82.06,82.13,69500.0,77.902,77.9684,77.883,77.9494,69500.0
2015-04-29 15:10:00,82.12,82.18,82.03,82.11,120100.0,77.94,77.9969,77.8545,77.9305,120100.0
2015-04-29 15:15:00,82.11,82.26,82.06,82.24,129200.0,77.9305,78.0728,77.883,78.0538,129200.0
2015-04-29 15:20:00,82.23,82.27,82.19,82.21,118000.0,78.0444,78.0823,78.0064,78.0254,118000.0
2015-04-29 15:25:00,82.22,82.4,82.2,82.38,159100.0,78.0349,78.2057,78.0159,78.1867,159100.0
2015-04-29 15:30:00,82.38,82.47,82.36,82.47,201700.0,78.1867,78.2721,78.1677,78.2721,201700.0
2015-04-29 15:35:00,82.46,82.62,82.45,82.57,223100.0,78.2626,78.4145,78.2532,78.3671,223100.0
2015-04-29 15:40:00,82.56,82.57,82.36,82.37,218200.0,78.3576,78.3671,78.1677,78.1772,218200.0
2015-04-29 15:45:00,82.37,82.47,82.35,82.47,161400.0,78.1772,78.2721,78.1582,78.2721,161400.0
2015-04-29 15:50:00,82.46,82.47,82.35,82.43,274800.0,78.2626,78.2721,78.1582,78.2342,274800.0
2015-04-29 15:55:00,82.43,82.52,82.42,82.43,581100.0,78.2342,78.3196,78.2247,78.2342,581100.0
2015-04-30 09:30:00,82.22,82.45,82.0,82.11,324900.0,78.0349,78.2532,77.8261,77.9305,324900.0
2015-04-30 09:35:00,82.1,82.15,81.95,82.02,286600.0,77.921,77.9684,77.7786,77.845,286600.0
2015-04-30 09:40:00,82.01,82.46,81.88,82.16,373000.0,77.8356,78.2626,77.7122,77.9779,373000.0
2015-04-30 09:45:00,82.16,82.34,82.05,82.1,178000.0,77.9779,78.1488,77.8735,77.921,178000.0
2015-04-30 09:50:00,82.08,82.14,81.94,82.14,207400.0,77.902,77.9589,77.7691,77.9589,207400.0
2015-04-30 09:55:00,82.16,82.65,82.13,82.17,542700.0,77.9779,78.443,77.9494,77.9874,542700.0
2015-04-30 10:00:00,82.19,82.31,81.96,82.12,207400.0,78.0064,78.1203,77.7881,77.94,207400.0
2015-04-30 10:05:00,82.1,82.42,82.1,82.3,115600.0,77.921,78.2247,77.921,78.1108,115600.0
2015-04-30 10:10:00,82.29,82.56,82.18,82.28,123200.0,78.1013,78.3576,77.9969,78.0918,123200.0
2015-04-30 10:15:00,82.28,82.34,82.1,82.2,82500.0,78.0918,78.1488,77.921,78.0159,82500.0
2015-04-30 10:20:00,82.19,82.26,82.06,82.09,83200.0,78.0064,78.0728,77.883,77.9115,83200.0
2015-04-30 10:25:00,82.1,82.36,82.07,82.15,111700.0,77.921,78.1677,77.8925,77.9684,111700.0
2015-04-30 10:30:00,82.15,82.16,81.93,81.98,133000.0,77.9684,77.9779,77.7596,77.8071,133000.0
2015-04-30 10:35:00,81.98,82.12,81.94,82.0,211300.0,77.8071,77.94,77.7691,77.8261,211300.0
2015-04-30 10:40:00,82.01,82.16,81.95,82.07,134900.0,77.8356,77.9779,77.7786,77.8925,134900.0
2015-04-30 10:45:00,82.08,82.08,81.92,82.01,85700.0,77.902,77.902,77.7501,77.8356,85700.0
2015-04-30 10:50:00,82.01,82.07,81.91,81.94,77600.0,77.8356,77.8925,77.7406,77.7691,77600.0
2015-04-30 10:55:00,81.93,82.03,81.88,81.93,80100.0,77.7596,77.8545,77.7122,77.7596,80100.0
2015-04-30 11:00:00,81.92,82.06,81.92,82.03,74400.0,77.7501,77.883,77.7501,77.8545,74400.0
2015-04-30 11:05:00,82.03,82.12,81.99,82.11,65500.0,77.8545,77.94,77.8166,77.9305,65500.0
2015-04-30 11:10:00,82.1,82.13,82.03,82.04,57800.0,77.921,77.9494,77.8545,77.864,57800.0
2015-04-30 11:15:00,82.03,82.07,81.98,82.05,62300.0,77.8545,77.8925,77.8071,77.8735,62300.0
2015-04-30 11:20:00,82.04,82.08,82.0,82.04,44700.0,77.864,77.902,77.8261,77.864,44700.0
2015-04-30 11:25:00,82.03,82.06,81.93,82.05,151000.0,77.8545,77.883,77.7596,77.8735,151000.0
2015-04-30 11:30:00,82.05,82.14,82.03,82.05,51700.0,77.8735,77.9589,77.8545,77.8735,51700.0
2015-04-30 11:35:00,82.05,82.06,81.8,81.9,261900.0,77.8735,77.883,77.6362,77.7312,261900.0
2015-04-30 11:40:00,81.9,81.91,81.75,81.79,170400.0,77.7312,77.7406,77.5888,77.6268,170400.0
2015-04-30 11:45:00,81.78,81.94,81.78,81.91,94900.0,77.6173,77.7691,77.6173,77.7406,94900.0
2015-04-30 11:50:00,81.92,81.93,81.81,81.92,57700.0,77.7501,77.7596,77.6457,77.7501,57700.0
2015-04-30 11:55:00,81.92,81.93,81.81,81.81,45700.0,77.7501,77.7596,77.6457,77.6457,45700.0
2015-04-30 12:00:00,81.81,81.84,81.76,81.78,85200.0,77.6457,77.6742,77.5983,77.6173,85200.0
2015-04-30 12:05:00,81.78,81.82,81.68,81.72,103900.0,77.6173,77.6552,77.5224,77.5603,103900.0
2015-04-30 12:10:00,81.72,81.79,81.68,81.79,191400.0,77.5603,77.6268,77.5224,77.6268,191400.0
2015-04-30 12:15:00,81.78,81.91,81.75,81.83,50400.0,77.6173,77.7406,77.5888,77.6647,50400.0
2015-04-30 12:20:00,81.83,81.87,81.81,81.83,52400.0,77.6647,77.7027,77.6457,77.6647,52400.0
2015-04-30 12:25:00,81.84,81.92,81.8,81.86,64200.0,77.6742,77.7501,77.6362,77.6932,64200.0
2015-04-30 12:30:00,81.86,81.89,81.77,81.8,68700.0,77.6932,77.7217,77.6078,77.6362,68700.0
2015-04-30 12:35:00,81.8,81.84,81.75,81.78,79400.0,77.6362,77.6742,77.5888,77.6173,79400.0
2015-04-30 12:40:00,81.78,81.84,81.76,81.8,81400.0,77.6173,77.6742,77.5983,77.6362,81400.0
2015-04-30 12:45:00,81.81,81.81,81.65,81.71,115700.0,77.6457,77.6457,77.4939,77.5508,115700.0
2015-04-30 12:50:00,81.72,81.76,81.62,81.66,240000.0,77.5603,77.5983,77.4654,77.5034,240000.0
2015-04-30 12:55:00,81.65,81.71,81.63,81.67,69500.0,77.4939,77.5508,77.4749,77.5129,69500.0
2015-04-30 13:00:00,81.67,81.68,81.61,81.66,104200.0,77.5129,77.5224,77.4559,77.5034,104200.0
2015-04-30 13:05:00,81.67,81.68,81.63,81.65,81000.0,77.5129,77.5224,77.4749,77.4939,81000.0
2015-04-30 13:10:00,81.65,81.67,81.61,81.67,71700.0,77.4939,77.5129,77.4559,77.5129,71700.0
2015-04-30 13:15:00,81.66,81.67,81.54,81.61,129900.0,77.5034,77.5129,77.3895,77.4559,129900.0
2015-04-30 13:20:00,81.62,81.62,81.55,81.59,47900.0,77.4654,77.4654,77.399,77.4369,47900.0
2015-04-30 13:25:00,81.59,81.65,81.54,81.61,82900.0,77.4369,77.4939,77.3895,77.4559,82900.0
2015-04-30 13:30:00,81.6,81.68,81.57,81.66,74400.0,77.4464,77.5224,77.418,77.5034,74400.0
2015-04-30 13:35:00,81.64,81.65,81.56,81.56,62100.0,77.4844,77.4939,77.4085,77.4085,62100.0
2015-04-30 13:40:00,81.55,81.59,81.55,81.57,43400.0,77.399,77.4369,77.399,77.418,43400.0
2015-04-30 13:45:00,81.56,81.59,81.53,81.54,76900.0,77.4085,77.4369,77.38,77.3895,76900.0
2015-04-30 13:50:00,81.54,81.6,81.44,81.51,287600.0,77.3895,77.4464,77.2946,77.361,287600.0
2015-04-30 13:55:00,81.53,81.58,81.46,81.46,98700.0,77.38,77.4274,77.3136,77.3136,98700.0
2015-04-30 14:00:00,81.46,81.54,81.41,81.43,101600.0,77.3136,77.3895,77.2661,77.2851,101600.0
2015-04-30 14:05:00,81.42,81.48,81.36,81.37,79600.0,77.2756,77.3325,77.2186,77.2281,79600.0
2015-04-30 14:10:00,81.37,81.4,81.29,81.32,141500.0,77.2281,77.2566,77.1522,77.1807,141500.0
2015-04-30 14:15:00,81.33,81.33,81.19,81.22,211900.0,77.1902,77.1902,77.0573,77.0858,211900.0
2015-04-30 14:20:00,81.23,81.27,80.95,81.0,545600.0,77.0953,77.1332,76.8295,76.877,545600.0
2015-04-30 14:25:00,81.0,81.09,80.95,81.01,192300.0,76.877,76.9624,76.8295,76.8865,192300.0
2015-04-30 14:30:00,81.02,81.03,80.9,81.01,131000.0,76.8959,76.9054,76.7821,76.8865,131000.0
2015-04-30 14:35:00,81.02,81.08,80.94,81.0,142800.0,76.8959,76.9529,76.82,76.877,142800.0
2015-04-30 14:40:00,81.01,81.08,80.98,81.03,170600.0,76.8865,76.9529,76.858,76.9054,170600.0
2015-04-30 14:45:00,81.03,81.08,80.86,80.88,228400.0,76.9054,76.9529,76.7441,76.7631,228400.0
2015-04-30 14:50:00,80.87,80.96,80.81,80.92,170900.0,76.7536,76.839,76.6966,76.801,170900.0
2015-04-30 14:55:00,80.91,80.97,80.9,80.92,102700.0,76.7915,76.8485,76.7821,76.801,102700.0
2015-04-30 15:00:00,80.92,80.94,80.8,80.8,175400.0,76.801,76.82,76.6871,76.6871,175400.0
2015-04-30 15:05:00,80.81,80.81,80.52,80.54,331700.0,76.6966,76.6966,76.4214,76.4404,331700.0
2015-04-30 15:10:00,80.56,80.62,80.43,80.59,311500.0,76.4594,76.5163,76.336,76.4878,311500.0
2015-04-30 15:15:00,80.58,80.87,80.57,80.84,121200.0,76.4783,76.7536,76.4689,76.7251,121200.0
2015-04-30 15:20:00,80.83,80.9,80.7,80.72,138300.0,76.7156,76.7821,76.5922,76.6112,138300.0
2015-04-30 15:25:00,80.72,80.75,80.55,80.71,270000.0,76.6112,76.6397,76.4499,76.6017,270000.0
2015-04-30 15:30:00,80.71,81.22,80.64,81.21,403200.0,76.6017,77.0858,76.5353,77.0763,403200.0
2015-04-30 15:35:00,81.21,81.22,81.18,81.21,355400.0,77.0763,77.0858,77.0478,77.0763,355400.0
2015-04-30 15:40:00,81.22,81.32,81.04,81.08,361300.0,77.0858,77.1807,76.9149,76.9529,361300.0
2015-04-30 15:45:00,81.09,81.2,81.07,81.17,245700.0,76.9624,77.0668,76.9434,77.0383,245700.0
2015-04-30 15:50:00,81.17,81.27,81.16,81.24,332800.0,77.0383,77.1332,77.0288,77.1047,332800.0
2015-04-30 15:55:00,81.25,81.29,81.11,81.23,626400.0,77.1142,77.1522,76.9814,77.0953,626400.0
2015-05-01 09:30:00,81.03,81.16,80.68,80.83,471700.0,76.9054,77.0288,76.5733,76.7156,471700.0
2015-05-01 09:35:00,80.84,81.15,80.75,81.06,297900.0,76.7251,77.0193,76.6397,76.9339,297900.0
2015-05-01 09:40:00,81.06,81.2,80.91,80.96,212100.0,76.9339,77.0668,76.7915,76.839,212100.0
2015-05-01 09:45:00,80.96,81.07,80.67,80.78,277600.0,76.839,76.9434,76.5638,76.6682,277600.0
2015-05-01 09:50:00,80.78,80.89,80.61,80.7,241200.0,76.6682,76.7726,76.5068,76.5922,241200.0
2015-05-01 09:55:00,80.7,80.7,80.4,80.45,352400.0,76.5922,76.5922,76.3075,76.355,352400.0
2015-05-01 10:00:00,80.44,80.49,80.21,80.45,416300.0,76.3455,76.3929,76.1272,76.355,416300.0
2015-05-01 10:05:00,80.46,80.53,80.35,80.42,188500.0,76.3645,76.4309,76.2601,76.3265,188500.0
2015-05-01 10:10:00,80.48,80.57,80.35,80.38,155300.0,76.3834,76.4689,76.2601,76.2885,155300.0
2015-05-01 10:15:00,80.39,80.83,80.38,80.78,184300.0,76.298,76.7156,76.2885,76.6682,184300.0
2015-05-01 10:20:00,80.78,80.88,80.4,80.7,231200.0,76.6682,76.7631,76.3075,76.5922,231200.0
2015-05-01 10:25:00,80.71,80.72,80.6,80.64,132200.0,76.6017,76.6112,76.4973,76.5353,132200.0
2015-05-01 10:30:00,80.65,80.69,80.52,80.58,113500.0,76.5448,76.5827,76.4214,76.4783,113500.0
2015-05-01 10:35:00,80.58,80.59,80.42,80.45,120500.0,76.4783,76.4878,76.3265,76.355,120500.0
2015-05-01 10:40:00,80.45,80.45,80.22,80.26,280400.0,76.355,76.355,76.1367,76.1746,280400.0
2015-05-01 10:45:00,80.26,80.45,80.24,80.26,204600.0,76.1746,76.355,76.1557,76.1746,204600.0
2015-05-01 10:50:00,80.26,80.36,80.25,80.33,182400.0,76.1746,76.2695,76.1651,76.2411,182400.0
2015-05-01 10:55:00,80.33,80.43,80.23,80.32,143500.0,76.2411,76.336,76.1462,76.2316,143500.0
2015-05-01 11:00:00,80.34,80.42,80.31,80.32,131900.0,76.2506,76.3265,76.2221,76.2316,131900.0
2015-05-01 11:05:00,80.31,80.32,80.2,80.25,223700.0,76.2221,76.2316,76.1177,76.1651,223700.0
2015-05-01 11:10:00,80.25,80.25,80.11,80.18,313700.0,76.1651,76.1651,76.0323,76.0987,313700.0
2015-05-01 11:15:00,80.18,80.35,80.12,80.29,508400.0,76.0987,76.2601,76.0418,76.2031,508400.0
2015-05-01 11:20:00,80.29,80.43,80.27,80.38,190900.0,76.2031,76.336,76.1841,76.2885,190900.0
2015-05-01 11:25:00,80.38,80.57,80.35,80.49,275600.0,76.2885,76.4689,76.2601,76.3929,275600.0
2015-05-01 11:30:00,80.49,80.86,80.48,80.72,329200.0,76.3929,76.7441,76.3834,76.6112,329200.0
2015-05-01 11:35:00,80.75,80.79,80.55,80.56,178600.0,76.6397,76.6777,76.4499,76.4594,178600.0
2015-05-01 11:40:00,80.56,80.57,80.47,80.53,186800.0,76.4594,76.4689,76.3739,76.4309,186800.0
2015-05-01 11:45:00,80.51,80.67,80.48,80.54,225800.0,76.4119,76.5638,76.3834,76.4404,225800.0
2015-05-01 11:50:00,80.54,80.64,80.52,80.54,193700.0,76.4404,76.5353,76.4214,76.4404,193700.0
2015-05-01 11:55:00,80.54,80.97,80.53,80.9,295500.0,76.4404,76.8485,76.4309,76.7821,295500.0
2015-05-01 12:00:00,80.89,81.09,80.88,81.09,210400.0,76.7726,76.9624,76.7631,76.9624,210400.0
2015-05-01 12:05:00,81.08,81.09,80.86,80.9,153000.0,76.9529,76.9624,76.7441,76.7821,153000.0
2015-05-01 12:10:00,80.91,81.03,80.9,81.01,105700.0,76.7915,76.9054,76.7821,76.8865,105700.0
2015-05-01 12:15:00,81.01,81.04,80.92,81.02,162000.0,76.8865,76.9149,76.801,76.8959,162000.0
2015-05-01 12:20:00,81.04,81.08,80.96,81.02,111400.0,76.9149,76.9529,76.839,76.8959,111400.0
2015-05-01 12:25:00,81.02,81.06,81.0,81.06,62000.0,76.8959,76.9339,76.877,76.9339,62000.0
2015-05-01 12:30:00,81.07,81.42,81.06,81.41,252300.0,76.9434,77.2756,76.9339,77.2661,252300.0
2015-05-01 12:35:00,81.42,81.77,81.41,81.45,395500.0,77.2756,77.6078,77.2661,77.3041,395500.0
2015-05-01 12:40:00,81.46,81.49,81.4,81.44,181700.0,77.3136,77.342,77.2566,77.2946,181700.0
2015-05-01 12:45:00,81.44,81.55,81.41,81.54,177500.0,77.2946,77.399,77.2661,77.3895,177500.0
2015-05-01 12:50:00,81.54,81.75,81.52,81.74,127200.0,77.3895,77.5888,77.3705,77.5793,127200.0
2015-05-01 12:55:00,81.75,81.77,81.63,81.64,169700.0,77.5888,77.6078,77.4749,77.4844,169700.0
2015-05-01 13:00:00,81.64,81.66,81.43,81.52,164300.0,77.4844,77.5034,77.2851,77.3705,164300.0
2015-05-01 13:05:00,81.51,81.54,81.38,81.46,141500.0,77.361,77.3895,77.2376,77.3136,141500.0
2015-05-01 13:10:00,81.47,81.52,81.37,81.49,173500.0,77.323,77.3705,77.2281,77.342,173500.0
2015-05-01 13:15:00,81.5,81.66,81.47,81.55,150000.0,77.3515,77.5034,77.323,77.399,150000.0
2015-05-01 13:20:00,81.56,81.7,81.51,81.62,159500.0,77.4085,77.5413,77.361,77.4654,159500.0
2015-05-01 13:25:00,81.62,81.65,81.57,81.62,110900.0,77.4654,77.4939,77.418,77.4654,110900.0
2015-05-01 13:30:00,81.63,81.75,81.62,81.69,193700.0,77.4749,77.5888,77.4654,77.5318,193700.0
2015-05-01 13:35:00,81.7,81.85,81.67,81.79,213100.0,77.5413,77.6837,77.5129,77.6268,213100.0
2015-05-01 13:40:00,81.81,82.25,81.8,82.02,427800.0,77.6457,78.0633,77.6362,77.845,427800.0
2015-05-01 13:45:00,82.02,82.02,81.84,81.91,132900.0,77.845,77.845,77.6742,77.7406,132900.0
2015-05-01 13:50:00,81.9,82.1,81.88,82.09,152500.0,77.7312,77.921,77.7122,77.9115,152500.0
2015-05-01 13:55:00,82.09,82.14,82.06,82.13,178900.0,77.9115,77.9589,77.883,77.9494,178900.0
2015-05-01 14:00:00,82.13,82.13,81.86,81.87,183300.0,77.9494,77.9494,77.6932,77.7027,183300.0
2015-05-01 14:05:00,81.87,81.87,81.73,81.77,89100.0,77.7027,77.7027,77.5698,77.6078,89100.0
2015-05-01 14:10:00,81.78,81.78,81.55,81.56,157400.0,77.6173,77.6173,77.399,77.4085,157400.0
2015-05-01 14:15:00,81.57,81.67,81.51,81.61,170700.0,77.418,77.5129,77.361,77.4559,170700.0
2015-05-01 14:20:00,81.61,81.63,81.43,81.46,152000.0,77.4559,77.4749,77.2851,77.3136,152000.0
2015-05-01 14:25:00,81.45,81.57,81.33,81.56,161400.0,77.3041,77.418,77.1902,77.4085,161400.0
2015-05-01 14:30:00,81.56,81.6,81.52,81.56,79100.0,77.4085,77.4464,77.3705,77.4085,79100.0
2015-05-01 14:35:00,81.55,81.61,81.51,81.57,97800.0,77.399,77.4559,77.361,77.418,97800.0
2015-05-01 14:40:00,81.57,81.6,81.54,81.55,71400.0,77.418,77.4464,77.3895,77.399,71400.0
2015-05-01 14:45:00,81.56,81.66,81.55,81.63,91800.0,77.4085,77.5034,77.399,77.4749,91800.0
2015-05-01 14:50:00,81.62,81.66,81.31,81.31,155000.0,77.4654,77.5034,77.1712,77.1712,155000.0
2015-05-01 14:55:00,81.31,81.33,81.19,81.23,160800.0,77.1712,77.1902,77.0573,77.0953,160800.0
2015-05-01 15:00:00,81.23,81.39,81.22,81.31,112800.0,77.0953,77.2471,77.0858,77.1712,112800.0
2015-05-01 15:05:00,81.32,81.36,81.26,81.31,81900.0,77.1807,77.2186,77.1237,77.1712,81900.0
2015-05-01 15:10:00,81.31,81.33,81.25,81.3,96800.0,77.1712,77.1902,77.1142,77.1617,96800.0
2015-05-01 15:15:00,81.3,81.31,81.25,81.28,82500.0,77.1617,77.1712,77.1142,77.1427,82500.0
2015-05-01 15:20:00,81.3,81.31,81.2,81.24,129400.0,77.1617,77.1712,77.0668,77.1047,129400.0
2015-05-01 15:25:00,81.23,81.24,81.11,81.12,118400.0,77.0953,77.1047,76.9814,76.9909,118400.0
2015-05-01 15:30:00,81.12,81.17,81.1,81.1,160500.0,76.9909,77.0383,76.9719,76.9719,160500.0
2015-05-01 15:35:00,81.1,81.12,81.0,81.01,222400.0,76.9719,76.9909,76.877,76.8865,222400.0
2015-05-01 15:40:00,81.01,81.1,81.0,81.03,187000.0,76.8865,76.9719,76.877,76.9054,187000.0
2015-05-01 15:45:00,81.04,81.14,81.03,81.12,241700.0,76.9149,77.0098,76.9054,76.9909,241700.0
2015-05-01 15:50:00,81.13,81.24,81.13,81.19,276900.0,77.0003,77.1047,77.0003,77.0573,276900.0
2015-05-01 15:55:00,81.19,81.21,81.04,81.13,528000.0,77.0573,77.0763,76.9149,77.0003,528000.0
2015-05-04 09:30:00,81.17,81.56,81.11,81.32,519300.0,77.0383,77.4085,76.9814,77.1807,519300.0
2015-05-04 09:35:00,81.32,81.38,80.84,80.97,342400.0,77.1807,77.2376,76.7251,76.8485,342400.0
2015-05-04 09:40:00,80.97,81.05,80.7,80.77,327100.0,76.8485,76.9244,76.5922,76.6587,327100.0
2015-05-04 09:45:00,80.75,80.78,80.48,80.5,477200.0,76.6397,76.6682,76.3834,76.4024,477200.0
2015-05-04 09:50:00,80.5,80.65,80.43,80.62,420600.0,76.4024,76.5448,76.336,76.5163,420600.0
2015-05-04 09:55:00,80.62,80.74,80.47,80.52,332900.0,76.5163,76.6302,76.3739,76.4214,332900.0
2015-05-04 10:00:00,80.51,80.72,80.4,80.66,535200.0,76.4119,76.6112,76.3075,76.5543,535200.0
2015-05-04 10:05:00,80.66,80.67,80.48,80.53,295900.0,76.5543,76.5638,76.3834,76.4309,295900.0
2015-05-04 10:10:00,80.53,80.71,80.5,80.7,252400.0,76.4309,76.6017,76.4024,76.5922,252400.0
2015-05-04 10:15:00,80.71,80.71,80.58,80.61,246400.0,76.6017,76.6017,76.4783,76.5068,246400.0
2015-05-04 10:20:00,80.61,80.75,80.6,80.65,276700.0,76.5068,76.6397,76.4973,76.5448,276700.0
2015-05-04 10:25:00,80.64,80.66,80.31,80.36,340400.0,76.5353,76.5543,76.2221,76.2695,340400.0
2015-05-04 10:30:00,80.36,80.42,80.12,80.23,577800.0,76.2695,76.3265,76.0418,76.1462,577800.0
2015-05-04 10:35:00,80.25,80.46,80.18,80.4,353800.0,76.1651,76.3645,76.0987,76.3075,353800.0
2015-05-04 10:40:00,80.41,80.6,80.31,80.54,248200.0,76.317,76.4973,76.2221,76.4404,248200.0
2015-05-04 10:45:00,80.55,80.57,80.38,80.52,230400.0,76.4499,76.4689,76.2885,76.4214,230400.0
2015-05-04 10:50:00,80.53,80.88,80.47,80.76,250900.0,76.4309,76.7631,76.3739,76.6492,250900.0
2015-05-04 10:55:00,80.77,80.82,80.61,80.74,174100.0,76.6587,76.7061,76.5068,76.6302,174100.0
2015-05-04 11:00:00,80.75,80.8,80.6,80.73,213400.0,76.6397,76.6871,76.4973,76.6207,213400.0
2015-05-04 11:05:00,80.74,80.74,80.52,80.6,181900.0,76.6302,76.6302,76.4214,76.4973,181900.0
2015-05-04 11:10:00,80.6,80.8,80.59,80.79,196700.0,76.4973,76.6871,76.4878,76.6777,196700.0
2015-05-04 11:15:00,80.79,80.96,80.78,80.89,376800.0,76.6777,76.839,76.6682,76.7726,376800.0
2015-05-04 11:20:00,80.89,80.94,80.67,80.7,239900.0,76.7726,76.82,76.5638,76.5922,239900.0
2015-05-04 11:25:00,80.71,80.79,80.61,80.71,141800.0,76.6017,76.6777,76.5068,76.6017,141800.0
2015-05-04 11:30:00,80.7,80.76,80.61,80.66,232700.0,76.5922,76.6492,76.5068,76.5543,232700.0
2015-05-04 11:35:00,80.66,80.78,80.65,80.68,170800.0,76.5543,76.6682,76.5448,76.5733,170800.0
2015-05-04 11:40:00,80.68,80.85,80.67,80.81,161900.0,76.5733,76.7346,76.5638,76.6966,161900.0
2015-05-04 11:45:00,80.81,80.82,80.71,80.73,169700.0,76.6966,76.7061,76.6017,76.6207,169700.0
2015-05-04 11:50:00,80.74,80.75,80.56,80.63,220700.0,76.6302,76.6397,76.4594,76.5258,220700.0
2015-05-04 11:55:00,80.63,80.65,80.53,80.65,212300.0,76.5258,76.5448,76.4309,76.5448,212300.0
2015-05-04 12:00:00,80.63,80.66,80.59,80.65,144900.0,76.5258,76.5543,76.4878,76.5448,144900.0
2015-05-04 12:05:00,80.64,80.64,80.53,80.53,107800.0,76.5353,76.5353,76.4309,76.4309,107800.0
2015-05-04 12:10:00,80.53,80.68,80.5,80.6,153600.0,76.4309,76.5733,76.4024,76.4973,153600.0
2015-05-04 12:15:00,80.59,80.64,80.52,80.52,116100.0,76.4878,76.5353,76.4214,76.4214,116100.0
2015-05-04 12:20:00,80.52,80.59,80.46,80.52,153400.0,76.4214,76.4878,76.3645,76.4214,153400.0
2015-05-04 12:25:00,80.52,80.68,80.51,80.6,104300.0,76.4214,76.5733,76.4119,76.4973,104300.0
2015-05-04 12:30:00,80.6,80.65,80.57,80.64,105700.0,76.4973,76.5448,76.4689,76.5353,105700.0
2015-05-04 12:35:00,80.65,80.65,80.57,80.62,123000.0,76.5448,76.5448,76.4689,76.5163,123000.0
2015-05-04 12:40:00,80.61,80.62,80.51,80.52,111800.0,76.5068,76.5163,76.4119,76.4214,111800.0
2015-05-04 12:45:00,80.51,80.52,80.37,80.45,120100.0,76.4119,76.4214,76.279,76.355,120100.0
2015-05-04 12:50:00,80.43,80.5,80.43,80.48,90200.0,76.336,76.4024,76.336,76.3834,90200.0
2015-05-04 12:55:00,80.48,80.54,80.46,80.48,65000.0,76.3834,76.4404,76.3645,76.3834,65000.0
2015-05-04 13:00:00,80.49,80.79,80.46,80.62,499200.0,76.3929,76.6777,76.3645,76.5163,499200.0
2015-05-04 13:05:00,80.62,80.62,80.47,80.52,200100.0,76.5163,76.5163,76.3739,76.4214,200100.0
2015-05-04 13:10:00,80.52,80.61,80.5,80.58,172300.0,76.4214,76.5068,76.4024,76.4783,172300.0
2015-05-04 13:15:00,80.57,80.63,80.51,80.59,145000.0,76.4689,76.5258,76.4119,76.4878,145000.0
2015-05-04 13:20:00,80.6,80.62,80.55,80.61,132500.0,76.4973,76.5163,76.4499,76.5068,132500.0
2015-05-04 13:25:00,80.6,80.75,80.6,80.62,320300.0,76.4973,76.6397,76.4973,76.5163,320300.0
2015-05-04 13:30:00,80.62,80.7,80.5,80.66,209100.0,76.5163,76.5922,76.4024,76.5543,209100.0
2015-05-04 13:35:00,80.66,80.76,80.65,80.76,114700.0,76.5543,76.6492,76.5448,76.6492,114700.0
2015-05-04 13:40:00,80.76,80.78,80.66,80.67,145300.0,76.6492,76.6682,76.5543,76.5638,145300.0
2015-05-04 13:45:00,80.66,80.68,80.6,80.6,116900.0,76.5543,76.5733,76.4973,76.4973,116900.0
2015-05-04 13:50:00,80.61,80.61,80.45,80.54,248600.0,76.5068,76.5068,76.355,76.4404,248600.0
2015-05-04 13:55:00,80.54,80.7,80.5,80.65,233200.0,76.4404,76.5922,76.4024,76.5448,233200.0
2015-05-04 14:00:00,80.66,80.72,80.53,80.62,194100.0,76.5543,76.6112,76.4309,76.5163,194100.0
2015-05-04 14:05:00,80.6,80.73,80.55,80.65,162100.0,76.4973,76.6207,76.4499,76.5448,162100.0
2015-05-04 14:10:00,80.65,80.67,80.45,80.46,210400.0,76.5448,76.5638,76.355,76.3645,210400.0
2015-05-04 14:15:00,80.46,80.6,80.46,80.59,150000.0,76.3645,76.4973,76.3645,76.4878,150000.0
2015-05-04 14:20:00,80.59,80.63,80.55,80.61,92600.0,76.4878,76.5258,76.4499,76.5068,92600.0
2015-05-04 14:25:00,80.61,80.85,80.61,80.85,283400.0,76.5068,76.7346,76.5068,76.7346,283400.0
2015-05-04 14:30:00,80.85,80.92,80.8,80.9,173900.0,76.7346,76.801,76.6871,76.7821,173900.0
2015-05-04 14:35:00,80.89,81.08,80.87,80.98,239200.0,76.7726,76.9529,76.7536,76.858,239200.0
2015-05-04 14:40:00,80.98,81.0,80.87,80.87,217300.0,76.858,76.877,76.7536,76.7536,217300.0
2015-05-04 14:45:00,80.87,80.9,80.8,80.85,126700.0,76.7536,76.7821,76.6871,76.7346,126700.0
2015-05-04 14:50:00,80.85,80.85,80.65,80.7,263800.0,76.7346,76.7346,76.5448,76.5922,263800.0
2015-05-04 14:55:00,80.71,80.76,80.66,80.76,193900.0,76.6017,76.6492,76.5543,76.6492,193900.0
2015-05-04 15:00:00,80.76,80.77,80.61,80.71,204200.0,76.6492,76.6587,76.5068,76.6017,204200.0
2015-05-04 15:05:00,80.71,80.72,80.67,80.67,193000.0,76.6017,76.6112,76.5638,76.5638,193000.0
2015-05-04 15:10:00,80.67,80.71,80.61,80.66,314300.0,76.5638,76.6017,76.5068,76.5543,314300.0
2015-05-04 15:15:00,80.66,80.66,80.58,80.58,227300.0,76.5543,76.5543,76.4783,76.4783,227300.0
2015-05-04 15:20:00,80.58,80.63,80.46,80.54,291300.0,76.4783,76.5258,76.3645,76.4404,291300.0
2015-05-04 15:25:00,80.54,80.54,80.47,80.49,149500.0,76.4404,76.4404,76.3739,76.3929,149500.0
2015-05-04 15:30:00,80.5,80.53,80.4,80.5,338300.0,76.4024,76.4309,76.3075,76.4024,338300.0
2015-05-04 15:35:00,80.5,80.57,80.49,80.53,239100.0,76.4024,76.4689,76.3929,76.4309,239100.0
2015-05-04 15:40:00,80.51,80.57,80.47,80.55,295400.0,76.4119,76.4689,76.3739,76.4499,295400.0
2015-05-04 15:45:00,80.54,80.55,80.49,80.49,387300.0,76.4404,76.4499,76.3929,76.3929,387300.0
2015-05-04 15:50:00,80.48,80.58,80.44,80.56,422200.0,76.3834,76.4783,76.3455,76.4594,422200.0
2015-05-04 15:55:00,80.56,80.63,80.55,80.55,786600.0,76.4594,76.5258,76.4499,76.4499,786600.0
2015-05-05 09:30:00,80.44,80.9,80.16,80.66,966400.0,76.3455,76.7821,76.0797,76.5543,966400.0
2015-05-05 09:35:00,80.66,80.76,79.6,79.62,1849500.0,76.5543,76.6492,75.5482,75.5672,1849500.0
2015-05-05 09:40:00,79.6,79.85,79.08,79.17,1142500.0,75.5482,75.7855,75.0547,75.1401,1142500.0
2015-05-05 09:45:00,79.17,79.26,78.83,79.2,1047400.0,75.1401,75.2255,74.8174,75.1686,1047400.0
2015-05-05 09:50:00,79.19,79.2,78.8,78.95,806400.0,75.1591,75.1686,74.7889,74.9313,806400.0
2015-05-05 09:55:00,78.95,79.19,78.82,79.09,482900.0,74.9313,75.1591,74.8079,75.0642,482900.0
2015-05-05 10:00:00,79.09,79.21,78.91,78.98,403100.0,75.0642,75.1781,74.8934,74.9598,403100.0
2015-05-05 10:05:00,78.97,79.05,78.6,78.64,734300.0,74.9503,75.0262,74.5991,74.6371,734300.0
2015-05-05 10:10:00,78.64,78.72,78.4,78.56,899600.0,74.6371,74.713,74.4093,74.5612,899600.0
2015-05-05 10:15:00,78.55,78.56,78.11,78.25,801400.0,74.5517,74.5612,74.1341,74.2669,801400.0
2015-05-05 10:20:00,78.25,78.25,77.77,78.07,1500900.0,74.2669,74.2669,73.8114,74.0961,1500900.0
2015-05-05 10:25:00,78.06,78.17,77.81,78.05,972100.0,74.0866,74.191,73.8493,74.0771,972100.0
2015-05-05 10:30:00,78.06,78.17,77.8,78.09,726000.0,74.0866,74.191,73.8399,74.1151,726000.0
2015-05-05 10:35:00,78.09,78.67,78.01,78.45,792100.0,74.1151,74.6656,74.0392,74.4568,792100.0
2015-05-05 10:40:00,78.46,78.51,78.31,78.39,342500.0,74.4663,74.5137,74.3239,74.3998,342500.0
2015-05-05 10:45:00,78.4,78.66,78.26,78.52,622900.0,74.4093,74.6561,74.2764,74.5232,622900.0
2015-05-05 10:50:00,78.47,78.81,78.46,78.75,409900.0,74.4757,74.7984,74.4663,74.7415,409900.0
2015-05-05 10:55:00,78.76,79.04,78.7,78.93,667600.0,74.751,75.0167,74.694,74.9123,667600.0
2015-05-05 11:00:00,78.93,78.96,78.58,78.79,486500.0,74.9123,74.9408,74.5801,74.7795,486500.0
2015-05-05 11:05:00,78.79,79.09,78.78,79.01,442300.0,74.7795,75.0642,74.77,74.9883,442300.0
2015-05-05 11:10:00,79.0,79.08,78.81,78.84,224300.0,74.9788,75.0547,74.7984,74.8269,224300.0
2015-05-05 11:15:00,78.83,78.83,78.54,78.69,290500.0,74.8174,74.8174,74.5422,74.6845,290500.0
2015-05-05 11:20:00,78.7,78.9,78.55,78.56,194600.0,74.694,74.8839,74.5517,74.5612,194600.0
2015-05-05 11:25:00,78.55,78.58,78.31,78.36,231100.0,74.5517,74.5801,74.3239,74.3713,231100.0
2015-05-05 11:30:00,78.35,78.45,78.2,78.33,270900.0,74.3619,74.4568,74.2195,74.3429,270900.0
2015-05-05 11:35:00,78.33,78.53,78.32,78.47,177600.0,74.3429,74.5327,74.3334,74.4757,177600.0
2015-05-05 11:40:00,78.47,78.62,78.46,78.6,185700.0,74.4757,74.6181,74.4663,74.5991,185700.0
2015-05-05 11:45:00,78.59,78.65,78.51,78.51,139700.0,74.5896,74.6466,74.5137,74.5137,139700.0
2015-05-05 11:50:00,78.51,78.62,78.5,78.56,168000.0,74.5137,74.6181,74.5042,74.5612,168000.0
2015-05-05 11:55:00,78.55,78.76,78.55,78.74,318500.0,74.5517,74.751,74.5517,74.732,318500.0
2015-05-05 12:00:00,78.75,79.06,78.71,78.97,284400.0,74.7415,75.0357,74.7035,74.9503,284400.0
2015-05-05 12:05:00,78.97,79.09,78.92,78.95,231300.0,74.9503,75.0642,74.9028,74.9313,231300.0
2015-05-05 12:10:00,78.94,79.04,78.85,78.92,151700.0,74.9218,75.0167,74.8364,74.9028,151700.0
2015-05-05 12:15:00,78.95,79.05,78.91,78.98,138700.0,74.9313,75.0262,74.8934,74.9598,138700.0
2015-05-05 12:20:00,78.97,79.07,78.97,79.01,169900.0,74.9503,75.0452,74.9503,74.9883,169900.0
2015-05-05 12:25:00,79.01,79.03,78.95,78.98,132700.0,74.9883,75.0072,74.9313,74.9598,132700.0
2015-05-05 12:30:00,78.99,79.32,78.95,79.26,378800.0,74.9693,75.2825,74.9313,75.2255,378800.0
2015-05-05 12:35:00,79.25,79.3,79.13,79.13,240200.0,75.216,75.2635,75.1022,75.1022,240200.0
2015-05-05 12:40:00,79.14,79.3,79.11,79.28,143400.0,75.1116,75.2635,75.0832,75.2445,143400.0
2015-05-05 12:45:00,79.27,79.38,79.21,79.28,193100.0,75.235,75.3394,75.1781,75.2445,193100.0
2015-05-05 12:50:00,79.27,79.32,79.11,79.25,196500.0,75.235,75.2825,75.0832,75.216,196500.0
2015-05-05 12:55:00,79.26,79.28,79.01,79.06,125400.0,75.2255,75.2445,74.9883,75.0357,125400.0
2015-05-05 13:00:00,79.07,79.3,79.06,79.25,145300.0,75.0452,75.2635,75.0357,75.216,145300.0
2015-05-05 13:05:00,79.24,79.3,79.19,79.23,139600.0,75.2066,75.2635,75.1591,75.1971,139600.0
2015-05-05 13:10:00,79.22,79.23,79.07,79.08,106700.0,75.1876,75.1971,75.0452,75.0547,106700.0
2015-05-05 13:15:00,79.1,79.2,79.07,79.13,115600.0,75.0737,75.1686,75.0452,75.1022,115600.0
2015-05-05 13:20:00,79.13,79.34,79.07,79.31,156800.0,75.1022,75.3015,75.0452,75.273,156800.0
2015-05-05 13:25:00,79.32,79.45,79.24,79.43,218500.0,75.2825,75.4059,75.2066,75.3869,218500.0
2015-05-05 13:30:00,79.43,79.43,79.25,79.25,129200.0,75.3869,75.3869,75.216,75.216,129200.0
2015-05-05 13:35:00,79.25,79.39,79.25,79.39,203100.0,75.216,75.3489,75.216,75.3489,203100.0
2015-05-05 13:40:00,79.37,79.65,79.29,79.52,363800.0,75.3299,75.5957,75.254,75.4723,363800.0
2015-05-05 13:45:00,79.51,79.52,79.28,79.29,192000.0,75.4628,75.4723,75.2445,75.254,192000.0
2015-05-05 13:50:00,79.29,79.4,79.25,79.33,141100.0,75.254,75.3584,75.216,75.292,141100.0
2015-05-05 13:55:00,79.32,79.34,79.25,79.32,131000.0,75.2825,75.3015,75.216,75.2825,131000.0
2015-05-05 14:00:00,79.32,79.39,79.27,79.36,115500.0,75.2825,75.3489,75.235,75.3204,115500.0
2015-05-05 14:05:00,79.36,79.48,79.35,79.44,122700.0,75.3204,75.4343,75.311,75.3964,122700.0
2015-05-05 14:10:00,79.45,79.54,79.36,79.36,134400.0,75.4059,75.4913,75.3204,75.3204,134400.0
2015-05-05 14:15:00,79.37,79.41,79.24,79.31,141800.0,75.3299,75.3679,75.2066,75.273,141800.0
2015-05-05 14:20:00,79.3,79.59,79.25,79.46,222000.0,75.2635,75.5387,75.216,75.4154,222000.0
2015-05-05 14:25:00,79.47,79.56,79.42,79.47,217900.0,75.4248,75.5103,75.3774,75.4248,217900.0
2015-05-05 14:30:00,79.46,79.56,79.28,79.5,212900.0,75.4154,75.5103,75.2445,75.4533,212900.0
2015-05-05 14:35:00,79.5,79.65,79.49,79.57,179300.0,75.4533,75.5957,75.4438,75.5198,179300.0
2015-05-05 14:40:00,79.57,79.59,79.35,79.37,218900.0,75.5198,75.5387,75.311,75.3299,218900.0
2015-05-05 14:45:00,79.38,79.4,79.14,79.18,165400.0,75.3394,75.3584,75.1116,75.1496,165400.0
2015-05-05 14:50:00,79.19,79.27,79.07,79.09,199300.0,75.1591,75.235,75.0452,75.0642,199300.0
2015-05-05 14:55:00,79.08,79.4,79.08,79.35,146600.0,75.0547,75.3584,75.0547,75.311,146600.0
2015-05-05 15:00:00,79.35,79.4,79.34,79.36,138900.0,75.311,75.3584,75.3015,75.3204,138900.0
2015-05-05 15:05:00,79.35,79.4,79.29,79.31,111200.0,75.311,75.3584,75.254,75.273,111200.0
2015-05-05 15:10:00,79.3,79.36,79.2,79.36,249200.0,75.2635,75.3204,75.1686,75.3204,249200.0
2015-05-05 15:15:00,79.35,79.4,79.29,79.31,124500.0,75.311,75.3584,75.254,75.273,124500.0
2015-05-05 15:20:00,79.3,79.46,79.27,79.44,151500.0,75.2635,75.4154,75.235,75.3964,151500.0
2015-05-05 15:25:00,79.43,79.56,79.41,79.51,268500.0,75.3869,75.5103,75.3679,75.4628,268500.0
2015-05-05 15:30:00,79.5,79.56,79.5,79.55,228100.0,75.4533,75.5103,75.4533,75.5008,228100.0
2015-05-05 15:35:00,79.53,79.54,79.43,79.49,322000.0,75.4818,75.4913,75.3869,75.4438,322000.0
2015-05-05 15:40:00,79.49,79.59,79.44,79.51,222800.0,75.4438,75.5387,75.3964,75.4628,222800.0
2015-05-05 15:45:00,79.5,79.61,79.48,79.58,397900.0,75.4533,75.5577,75.4343,75.5292,397900.0
2015-05-05 15:50:00,79.57,79.58,79.51,79.53,393800.0,75.5198,75.5292,75.4628,75.4818,393800.0
2015-05-05 15:55:00,79.53,79.54,79.5,79.54,807400.0,75.4818,75.4913,75.4533,75.4913,807400.0
2015-05-06 09:30:00,79.67,80.45,79.6,80.27,1177500.0,75.6147,76.355,75.5482,76.1841,1177500.0
2015-05-06 09:35:00,80.29,80.85,80.24,80.72,1379600.0,76.2031,76.7346,76.1557,76.6112,1379600.0
2015-05-06 09:40:00,80.71,80.72,79.83,79.93,798900.0,76.6017,76.6112,75.7665,75.8614,798900.0
2015-05-06 09:45:00,79.93,80.12,79.86,79.96,458300.0,75.8614,76.0418,75.795,75.8899,458300.0
2015-05-06 09:50:00,79.94,80.06,79.72,79.85,425900.0,75.8709,75.9848,75.6621,75.7855,425900.0
2015-05-06 09:55:00,79.87,80.06,79.77,79.82,385300.0,75.8045,75.9848,75.7096,75.757,385300.0
2015-05-06 10:00:00,79.85,79.91,79.51,79.75,397600.0,75.7855,75.8424,75.4628,75.6906,397600.0
2015-05-06 10:05:00,79.76,79.89,79.72,79.75,263700.0,75.7001,75.8235,75.6621,75.6906,263700.0
2015-05-06 10:10:00,79.75,80.05,79.74,80.02,520900.0,75.6906,75.9753,75.6811,75.9468,520900.0
2015-05-06 10:15:00,80.03,80.24,79.97,80.05,445000.0,75.9563,76.1557,75.8994,75.9753,445000.0
2015-05-06 10:20:00,80.04,80.17,79.9,79.99,374800.0,75.9658,76.0892,75.833,75.9184,374800.0
2015-05-06 10:25:00,80.0,80.0,79.91,79.95,249100.0,75.9279,75.9279,75.8424,75.8804,249100.0
2015-05-06 10:30:00,79.96,79.98,79.82,79.83,395200.0,75.8899,75.9089,75.757,75.7665,395200.0
2015-05-06 10:35:00,79.82,79.86,79.64,79.69,316200.0,75.757,75.795,75.5862,75.6336,316200.0
2015-05-06 10:40:00,79.68,79.84,79.64,79.81,231800.0,75.6242,75.776,75.5862,75.7475,231800.0
2015-05-06 10:45:00,79.81,80.03,79.79,80.0,447300.0,75.7475,75.9563,75.7286,75.9279,447300.0
2015-05-06 10:50:00,80.0,80.04,79.96,80.0,427000.0,75.9279,75.9658,75.8899,75.9279,427000.0
2015-05-06 10:55:00,80.0,80.01,79.69,79.86,321800.0,75.9279,75.9374,75.6336,75.795,321800.0
2015-05-06 11:00:00,79.86,80.0,79.75,79.96,153100.0,75.795,75.9279,75.6906,75.8899,153100.0
2015-05-06 11:05:00,79.96,80.04,79.94,80.01,356500.0,75.8899,75.9658,75.8709,75.9374,356500.0
2015-05-06 11:10:00,80.01,80.06,79.96,80.01,309000.0,75.9374,75.9848,75.8899,75.9374,309000.0
2015-05-06 11:15:00,80.01,80.19,80.01,80.16,289800.0,75.9374,76.1082,75.9374,76.0797,289800.0
2015-05-06 11:20:00,80.16,80.24,79.96,79.98,358500.0,76.0797,76.1557,75.8899,75.9089,358500.0
2015-05-06 11:25:00,79.98,80.0,79.89,79.98,114500.0,75.9089,75.9279,75.8235,75.9089,114500.0
2015-05-06 11:30:00,79.98,80.01,79.93,80.0,177500.0,75.9089,75.9374,75.8614,75.9279,177500.0
2015-05-06 11:35:00,80.0,80.02,79.9,79.94,166700.0,75.9279,75.9468,75.833,75.8709,166700.0
2015-05-06 11:40:00,79.94,79.95,79.84,79.9,118800.0,75.8709,75.8804,75.776,75.833,118800.0
2015-05-06 11:45:00,79.9,79.98,79.88,79.95,136700.0,75.833,75.9089,75.814,75.8804,136700.0
2015-05-06 11:50:00,79.96,80.03,79.93,80.0,246000.0,75.8899,75.9563,75.8614,75.9279,246000.0
2015-05-06 11:55:00,80.0,80.02,79.98,80.0,214600.0,75.9279,75.9468,75.9089,75.9279,214600.0
2015-05-06 12:00:00,79.99,80.0,79.92,79.95,141700.0,75.9184,75.9279,75.8519,75.8804,141700.0
2015-05-06 12:05:00,79.96,80.0,79.92,80.0,90400.0,75.8899,75.9279,75.8519,75.9279,90400.0
2015-05-06 12:10:00,79.99,80.02,79.92,79.94,149900.0,75.9184,75.9468,75.8519,75.8709,149900.0
2015-05-06 12:15:00,79.95,80.03,79.9,79.99,190900.0,75.8804,75.9563,75.833,75.9184,190900.0
2015-05-06 12:20:00,79.99,80.0,79.93,79.93,113500.0,75.9184,75.9279,75.8614,75.8614,113500.0
2015-05-06 12:25:00,79.94,80.09,79.93,80.04,224400.0,75.8709,76.0133,75.8614,75.9658,224400.0
2015-05-06 12:30:00,80.04,80.06,79.95,79.97,98500.0,75.9658,75.9848,75.8804,75.8994,98500.0
2015-05-06 12:35:00,79.98,80.04,79.96,80.01,108800.0,75.9089,75.9658,75.8899,75.9374,108800.0
2015-05-06 12:40:00,80.0,80.13,80.0,80.03,186500.0,75.9279,76.0513,75.9279,75.9563,186500.0
2015-05-06 12:45:00,80.03,80.3,79.99,80.19,265700.0,75.9563,76.2126,75.9184,76.1082,265700.0
2015-05-06 12:50:00,80.2,80.21,80.08,80.11,158100.0,76.1177,76.1272,76.0038,76.0323,158100.0
2015-05-06 12:55:00,80.11,80.14,80.08,80.13,127900.0,76.0323,76.0607,76.0038,76.0513,127900.0
2015-05-06 13:00:00,80.11,80.12,80.01,80.06,142500.0,76.0323,76.0418,75.9374,75.9848,142500.0
2015-05-06 13:05:00,80.05,80.14,80.05,80.08,129300.0,75.9753,76.0607,75.9753,76.0038,129300.0
2015-05-06 13:10:00,80.07,80.08,79.99,80.02,142300.0,75.9943,76.0038,75.9184,75.9468,142300.0
2015-05-06 13:15:00,80.03,80.05,79.99,80.01,105000.0,75.9563,75.9753,75.9184,75.9374,105000.0
2015-05-06 13:20:00,80.0,80.03,79.97,79.99,141700.0,75.9279,75.9563,75.8994,75.9184,141700.0
2015-05-06 13:25:00,80.0,80.01,79.91,79.91,90200.0,75.9279,75.9374,75.8424,75.8424,90200.0
2015-05-06 13:30:00,79.92,79.97,79.85,79.91,143700.0,75.8519,75.8994,75.7855,75.8424,143700.0
2015-05-06 13:35:00,79.92,79.93,79.74,79.86,208200.0,75.8519,75.8614,75.6811,75.795,208200.0
2015-05-06 13:40:00,79.86,79.89,79.81,79.84,89200.0,75.795,75.8235,75.7475,75.776,89200.0
2015-05-06 13:45:00,79.84,79.91,79.8,79.88,105700.0,75.776,75.8424,75.738,75.814,105700.0
2015-05-06 13:50:00,79.88,79.95,79.81,79.89,143900.0,75.814,75.8804,75.7475,75.8235,143900.0
2015-05-06 13:55:00,79.9,80.03,79.9,80.0,209300.0,75.833,75.9563,75.833,75.9279,209300.0
2015-05-06 14:00:00,80.0,80.0,79.93,79.95,91800.0,75.9279,75.9279,75.8614,75.8804,91800.0
2015-05-06 14:05:00,79.94,79.96,79.9,79.95,99600.0,75.8709,75.8899,75.833,75.8804,99600.0
2015-05-06 14:10:00,79.95,79.98,79.85,79.86,129300.0,75.8804,75.9089,75.7855,75.795,129300.0
2015-05-06 14:15:00,79.85,79.99,79.79,79.92,186500.0,75.7855,75.9184,75.7286,75.8519,186500.0
2015-05-06 14:20:00,79.93,79.94,79.7,79.8,171000.0,75.8614,75.8709,75.6431,75.738,171000.0
2015-05-06 14:25:00,79.82,79.82,79.73,79.81,116900.0,75.757,75.757,75.6716,75.7475,116900.0
2015-05-06 14:30:00,79.81,79.82,79.7,79.78,140400.0,75.7475,75.757,75.6431,75.7191,140400.0
2015-05-06 14:35:00,79.78,79.78,79.64,79.67,274400.0,75.7191,75.7191,75.5862,75.6147,274400.0
2015-05-06 14:40:00,79.67,79.68,79.57,79.65,221800.0,75.6147,75.6242,75.5198,75.5957,221800.0
2015-05-06 14:45:00,79.66,79.73,79.64,79.72,153100.0,75.6052,75.6716,75.5862,75.6621,153100.0
2015-05-06 14:50:00,79.71,79.88,79.71,79.82,206400.0,75.6526,75.814,75.6526,75.757,206400.0
2015-05-06 14:55:00,79.82,79.82,79.63,79.64,195600.0,75.757,75.757,75.5767,75.5862,195600.0
2015-05-06 15:00:00,79.64,79.68,79.59,79.63,220400.0,75.5862,75.6242,75.5387,75.5767,220400.0
2015-05-06 15:05:00,79.63,79.76,79.61,79.75,218700.0,75.5767,75.7001,75.5577,75.6906,218700.0
2015-05-06 15:10:00,79.75,79.8,79.68,79.7,238300.0,75.6906,75.738,75.6242,75.6431,238300.0
2015-05-06 15:15:00,79.7,79.76,79.69,79.73,258400.0,75.6431,75.7001,75.6336,75.6716,258400.0
2015-05-06 15:20:00,79.74,79.82,79.72,79.8,239700.0,75.6811,75.757,75.6621,75.738,239700.0
2015-05-06 15:25:00,79.8,79.92,79.71,79.88,247100.0,75.738,75.8519,75.6526,75.814,247100.0
2015-05-06 15:30:00,79.88,79.95,79.82,79.84,220500.0,75.814,75.8804,75.757,75.776,220500.0
2015-05-06 15:35:00,79.84,79.97,79.83,79.93,261600.0,75.776,75.8994,75.7665,75.8614,261600.0
2015-05-06 15:40:00,79.93,80.0,79.87,79.94,280100.0,75.8614,75.9279,75.8045,75.8709,280100.0
2015-05-06 15:45:00,79.94,80.0,79.84,79.84,458100.0,75.8709,75.9279,75.776,75.776,458100.0
2015-05-06 15:50:00,79.84,79.95,79.78,79.9,540700.0,75.776,75.8804,75.7191,75.833,540700.0
2015-05-06 15:55:00,79.9,79.96,79.82,79.96,792500.0,75.833,75.8899,75.757,75.8899,792500.0
2015-05-07 09:30:00,88.83,89.29,87.04,87.65,6696400.0,84.3084,84.745,82.6095,83.1885,6696400.0
2015-05-07 09:35:00,87.63,87.72,86.88,87.55,4228500.0,83.1695,83.2549,82.4577,83.0936,4228500.0
2015-05-07 09:40:00,87.54,87.92,87.38,87.54,2086800.0,83.0841,83.4447,82.9322,83.0841,2086800.0
2015-05-07 09:45:00,87.55,87.82,86.52,86.94,2426000.0,83.0936,83.3498,82.116,82.5146,2426000.0
2015-05-07 09:50:00,86.94,87.12,86.13,86.3,1953400.0,82.5146,82.6854,81.7458,81.9072,1953400.0
2015-05-07 09:55:00,86.32,86.47,85.96,86.26,1451800.0,81.9262,82.0685,81.5845,81.8692,1451800.0
2015-05-07 10:00:00,86.25,86.31,85.26,85.61,2067800.0,81.8597,81.9167,80.9201,81.2523,2067800.0
2015-05-07 10:05:00,85.6,85.61,85.15,85.26,1426200.0,81.2428,81.2523,80.8157,80.9201,1426200.0
2015-05-07 10:10:00,85.26,86.05,85.07,86.02,2179000.0,80.9201,81.6699,80.7398,81.6414,2179000.0
2015-05-07 10:15:00,86.03,86.09,85.75,85.93,839900.0,81.6509,81.7079,81.3852,81.556,839900.0
2015-05-07 10:20:00,85.94,85.97,85.42,85.7,1040400.0,81.5655,81.594,81.072,81.3377,1040400.0
2015-05-07 10:25:00,85.69,85.95,85.33,85.44,844900.0,81.3282,81.575,80.9866,81.091,844900.0
2015-05-07 10:30:00,85.46,85.63,85.39,85.43,542200.0,81.1099,81.2713,81.0435,81.0815,542200.0
2015-05-07 10:35:00,85.44,86.09,85.43,85.87,889500.0,81.091,81.7079,81.0815,81.4991,889500.0
2015-05-07 10:40:00,85.87,85.95,85.61,85.85,521500.0,81.4991,81.575,81.2523,81.4801,521500.0
2015-05-07 10:45:00,85.84,86.2,85.81,86.11,728400.0,81.4706,81.8123,81.4421,81.7269,728400.0
2015-05-07 10:50:00,86.11,86.3,86.05,86.27,547900.0,81.7269,81.9072,81.6699,81.8787,547900.0
2015-05-07 10:55:00,86.28,86.36,86.06,86.09,551400.0,81.8882,81.9641,81.6794,81.7079,551400.0
2015-05-07 11:00:00,86.08,86.15,85.67,85.78,477900.0,81.6984,81.7648,81.3093,81.4137,477900.0
2015-05-07 11:05:00,85.77,85.97,85.73,85.84,430600.0,81.4042,81.594,81.3662,81.4706,430600.0
2015-05-07 11:10:00,85.84,85.93,85.72,85.79,322500.0,81.4706,81.556,81.3567,81.4231,322500.0
2015-05-07 11:15:00,85.79,86.07,85.52,85.64,498100.0,81.4231,81.6889,81.1669,81.2808,498100.0
2015-05-07 11:20:00,85.64,85.79,85.33,85.66,462600.0,81.2808,81.4231,80.9866,81.2998,462600.0
2015-05-07 11:25:00,85.65,85.99,85.65,85.77,520700.0,81.2903,81.613,81.2903,81.4042,520700.0
2015-05-07 11:30:00,85.79,85.8,85.53,85.55,376600.0,81.4231,81.4326,81.1764,81.1954,376600.0
2015-05-07 11:35:00,85.55,85.77,85.51,85.74,458200.0,81.1954,81.4042,81.1574,81.3757,458200.0
2015-05-07 11:40:00,85.74,85.87,85.7,85.81,372200.0,81.3757,81.4991,81.3377,81.4421,372200.0
2015-05-07 11:45:00,85.79,85.85,85.59,85.7,386800.0,81.4231,81.4801,81.2333,81.3377,386800.0
2015-05-07 11:50:00,85.7,85.73,85.35,85.49,375400.0,81.3377,81.3662,81.0055,81.1384,375400.0
2015-05-07 11:55:00,85.49,85.54,85.07,85.11,690300.0,81.1384,81.1859,80.7398,80.7778,690300.0
2015-05-07 12:00:00,85.11,85.46,84.91,85.43,1026200.0,80.7778,81.1099,80.5879,81.0815,1026200.0
2015-05-07 12:05:00,85.45,85.6,85.36,85.4,518300.0,81.1005,81.2428,81.015,81.053,518300.0
2015-05-07 12:10:00,85.39,85.65,85.36,85.59,403600.0,81.0435,81.2903,81.015,81.2333,403600.0
2015-05-07 12:15:00,85.6,85.65,85.47,85.5,398900.0,81.2428,81.2903,81.1194,81.1479,398900.0
2015-05-07 12:20:00,85.5,85.55,85.42,85.54,239900.0,81.1479,81.1954,81.072,81.1859,239900.0
2015-05-07 12:25:00,85.54,85.54,85.37,85.46,266900.0,81.1859,81.1859,81.0245,81.1099,266900.0
2015-05-07 12:30:00,85.46,85.53,85.45,85.52,469200.0,81.1099,81.1764,81.1005,81.1669,469200.0
2015-05-07 12:35:00,85.51,85.56,85.38,85.45,313000.0,81.1574,81.2049,81.034,81.1005,313000.0
2015-05-07 12:40:00,85.45,85.64,85.45,85.59,332300.0,81.1005,81.2808,81.1005,81.2333,332300.0
2015-05-07 12:45:00,85.61,85.65,85.5,85.61,216900.0,81.2523,81.2903,81.1479,81.2523,216900.0
2015-05-07 12:50:00,85.61,85.65,85.54,85.57,174900.0,81.2523,81.2903,81.1859,81.2143,174900.0
2015-05-07 12:55:00,85.57,85.7,85.44,85.69,255200.0,81.2143,81.3377,81.091,81.3282,255200.0
2015-05-07 13:00:00,85.7,85.77,85.62,85.72,203100.0,81.3377,81.4042,81.2618,81.3567,203100.0
2015-05-07 13:05:00,85.72,85.77,85.67,85.73,184900.0,81.3567,81.4042,81.3093,81.3662,184900.0
2015-05-07 13:10:00,85.73,85.89,85.73,85.77,285300.0,81.3662,81.5181,81.3662,81.4042,285300.0
2015-05-07 13:15:00,85.79,85.84,85.72,85.73,296600.0,81.4231,81.4706,81.3567,81.3662,296600.0
2015-05-07 13:20:00,85.73,85.9,85.67,85.9,292200.0,81.3662,81.5275,81.3093,81.5275,292200.0
2015-05-07 13:25:00,85.89,86.08,85.89,86.06,447300.0,81.5181,81.6984,81.5181,81.6794,447300.0
2015-05-07 13:30:00,86.06,86.17,86.0,86.1,270400.0,81.6794,81.7838,81.6225,81.7174,270400.0
2015-05-07 13:35:00,86.1,86.19,86.08,86.14,226000.0,81.7174,81.8028,81.6984,81.7553,226000.0
2015-05-07 13:40:00,86.14,86.14,85.94,86.01,233700.0,81.7553,81.7553,81.5655,81.6319,233700.0
2015-05-07 13:45:00,86.02,86.05,85.99,86.0,100900.0,81.6414,81.6699,81.613,81.6225,100900.0
2015-05-07 13:50:00,85.99,86.09,85.87,85.89,332300.0,81.613,81.7079,81.4991,81.5181,332300.0
2015-05-07 13:55:00,85.89,86.04,85.89,86.0,198500.0,81.5181,81.6604,81.5181,81.6225,198500.0
2015-05-07 14:00:00,86.0,86.13,85.99,86.12,181400.0,81.6225,81.7458,81.613,81.7363,181400.0
2015-05-07 14:05:00,86.13,86.17,86.08,86.15,233400.0,81.7458,81.7838,81.6984,81.7648,233400.0
2015-05-07 14:10:00,86.15,86.3,86.05,86.23,320200.0,81.7648,81.9072,81.6699,81.8408,320200.0
2015-05-07 14:15:00,86.23,86.35,86.22,86.27,385600.0,81.8408,81.9546,81.8313,81.8787,385600.0
2015-05-07 14:20:00,86.27,86.27,86.16,86.18,212800.0,81.8787,81.8787,81.7743,81.7933,212800.0
2015-05-07 14:25:00,86.18,86.29,85.9,86.04,545600.0,81.7933,81.8977,81.5275,81.6604,545600.0
2015-05-07 14:30:00,86.04,86.12,86.0,86.06,200600.0,81.6604,81.7363,81.6225,81.6794,200600.0
2015-05-07 14:35:00,86.08,86.35,86.07,86.22,369500.0,81.6984,81.9546,81.6889,81.8313,369500.0
2015-05-07 14:40:00,86.23,86.32,86.19,86.24,189700.0,81.8408,81.9262,81.8028,81.8502,189700.0
2015-05-07 14:45:00,86.25,86.29,86.15,86.16,229700.0,81.8597,81.8977,81.7648,81.7743,229700.0
2015-05-07 14:50:00,86.15,86.16,85.9,86.04,410300.0,81.7648,81.7743,81.5275,81.6604,410300.0
2015-05-07 14:55:00,86.04,86.16,85.98,86.12,426800.0,81.6604,81.7743,81.6035,81.7363,426800.0
2015-05-07 15:00:00,86.12,86.25,86.06,86.24,321200.0,81.7363,81.8597,81.6794,81.8502,321200.0
2015-05-07 15:05:00,86.24,86.32,86.14,86.18,292700.0,81.8502,81.9262,81.7553,81.7933,292700.0
2015-05-07 15:10:00,86.18,86.34,86.1,86.13,398500.0,81.7933,81.9452,81.7174,81.7458,398500.0
2015-05-07 15:15:00,86.14,86.19,86.1,86.19,252300.0,81.7553,81.8028,81.7174,81.8028,252300.0
2015-05-07 15:20:00,86.19,86.2,86.1,86.18,322800.0,81.8028,81.8123,81.7174,81.7933,322800.0
2015-05-07 15:25:00,86.19,86.19,86.1,86.15,275700.0,81.8028,81.8028,81.7174,81.7648,275700.0
2015-05-07 15:30:00,86.14,86.16,86.0,86.06,659000.0,81.7553,81.7743,81.6225,81.6794,659000.0
2015-05-07 15:35:00,86.07,86.14,86.06,86.13,351200.0,81.6889,81.7553,81.6794,81.7458,351200.0
2015-05-07 15:40:00,86.13,86.14,85.93,86.0,654200.0,81.7458,81.7553,81.556,81.6225,654200.0
2015-05-07 15:45:00,86.0,86.05,85.99,86.04,533700.0,81.6225,81.6699,81.613,81.6604,533700.0
2015-05-07 15:50:00,86.05,86.18,86.04,86.14,844000.0,81.6699,81.7933,81.6604,81.7553,844000.0
2015-05-07 15:55:00,86.13,86.14,85.96,86.03,1225300.0,81.7458,81.7553,81.5845,81.6509,1225300.0
2015-05-08 09:30:00,87.82,88.25,87.45,88.25,3335000.0,83.3498,83.7579,82.9987,83.7579,3335000.0
2015-05-08 09:35:00,88.24,88.27,87.67,87.74,1346600.0,83.7484,83.7769,83.2075,83.2739,1346600.0
2015-05-08 09:40:00,87.74,87.74,87.12,87.5,1199700.0,83.2739,83.2739,82.6854,83.0461,1199700.0
2015-05-08 09:45:00,87.5,87.65,87.2,87.53,743700.0,83.0461,83.1885,82.7614,83.0746,743700.0
2015-05-08 09:50:00,87.52,87.85,87.5,87.7,716700.0,83.0651,83.3783,83.0461,83.2359,716700.0
2015-05-08 09:55:00,87.7,87.89,87.68,87.73,629900.0,83.2359,83.4163,83.2169,83.2644,629900.0
2015-05-08 10:00:00,87.74,87.79,87.54,87.72,622800.0,83.2739,83.3213,83.0841,83.2549,622800.0
2015-05-08 10:05:00,87.73,87.82,87.58,87.7,483000.0,83.2644,83.3498,83.122,83.2359,483000.0
2015-05-08 10:10:00,87.7,88.08,87.69,88.08,746900.0,83.2359,83.5966,83.2264,83.5966,746900.0
2015-05-08 10:15:00,88.08,88.18,87.98,88.08,673700.0,83.5966,83.6915,83.5017,83.5966,673700.0
2015-05-08 10:20:00,88.09,88.1,87.81,87.89,389600.0,83.6061,83.6156,83.3403,83.4163,389600.0
2015-05-08 10:25:00,87.88,87.95,87.69,87.79,307600.0,83.4068,83.4732,83.2264,83.3213,307600.0
2015-05-08 10:30:00,87.79,87.83,87.55,87.68,377300.0,83.3213,83.3593,83.0936,83.2169,377300.0
2015-05-08 10:35:00,87.68,87.78,87.6,87.68,258400.0,83.2169,83.3119,83.141,83.2169,258400.0
2015-05-08 10:40:00,87.68,87.79,87.68,87.73,234400.0,83.2169,83.3213,83.2169,83.2644,234400.0
2015-05-08 10:45:00,87.73,87.79,87.57,87.65,235300.0,83.2644,83.3213,83.1125,83.1885,235300.0
2015-05-08 10:50:00,87.65,87.67,87.55,87.58,311400.0,83.1885,83.2075,83.0936,83.122,311400.0
2015-05-08 10:55:00,87.59,87.59,87.32,87.36,599000.0,83.1315,83.1315,82.8753,82.9132,599000.0
2015-05-08 11:00:00,87.35,87.42,87.24,87.31,289700.0,82.9037,82.9702,82.7993,82.8658,289700.0
2015-05-08 11:05:00,87.31,87.52,87.31,87.38,300800.0,82.8658,83.0651,82.8658,82.9322,300800.0
2015-05-08 11:10:00,87.38,87.48,87.37,87.41,239000.0,82.9322,83.0271,82.9227,82.9607,239000.0
2015-05-08 11:15:00,87.42,87.46,87.36,87.42,261100.0,82.9702,83.0081,82.9132,82.9702,261100.0
2015-05-08 11:20:00,87.44,87.48,87.21,87.21,216300.0,82.9892,83.0271,82.7709,82.7709,216300.0
2015-05-08 11:25:00,87.21,87.32,86.89,87.3,621600.0,82.7709,82.8753,82.4672,82.8563,621600.0
2015-05-08 11:30:00,87.3,87.32,87.05,87.08,227100.0,82.8563,82.8753,82.619,82.6475,227100.0
2015-05-08 11:35:00,87.09,87.19,86.97,87.07,300300.0,82.657,82.7519,82.5431,82.638,300300.0
2015-05-08 11:40:00,87.07,87.27,86.92,87.26,312300.0,82.638,82.8278,82.4956,82.8183,312300.0
2015-05-08 11:45:00,87.26,87.28,87.02,87.04,206200.0,82.8183,82.8373,82.5905,82.6095,206200.0
2015-05-08 11:50:00,87.03,87.05,86.91,87.03,233200.0,82.6,82.619,82.4861,82.6,233200.0
2015-05-08 11:55:00,87.03,87.2,86.92,87.2,195700.0,82.6,82.7614,82.4956,82.7614,195700.0
2015-05-08 12:00:00,87.2,87.23,87.1,87.13,285900.0,82.7614,82.7898,82.6665,82.6949,285900.0
2015-05-08 12:05:00,87.12,87.23,87.06,87.09,180300.0,82.6854,82.7898,82.6285,82.657,180300.0
2015-05-08 12:10:00,87.09,87.18,87.0,87.15,141200.0,82.657,82.7424,82.5716,82.7139,141200.0
2015-05-08 12:15:00,87.15,87.23,87.04,87.21,228100.0,82.7139,82.7898,82.6095,82.7709,228100.0
2015-05-08 12:20:00,87.21,87.32,87.13,87.31,195900.0,82.7709,82.8753,82.6949,82.8658,195900.0
2015-05-08 12:25:00,87.32,87.37,87.24,87.36,167000.0,82.8753,82.9227,82.7993,82.9132,167000.0
2015-05-08 12:30:00,87.37,87.47,87.34,87.4,259300.0,82.9227,83.0176,82.8942,82.9512,259300.0
2015-05-08 12:35:00,87.4,87.54,87.38,87.48,329900.0,82.9512,83.0841,82.9322,83.0271,329900.0
2015-05-08 12:40:00,87.48,87.54,87.47,87.51,143400.0,83.0271,83.0841,83.0176,83.0556,143400.0
2015-05-08 12:45:00,87.51,87.53,87.47,87.51,144000.0,83.0556,83.0746,83.0176,83.0556,144000.0
2015-05-08 12:50:00,87.51,87.61,87.51,87.59,224000.0,83.0556,83.1505,83.0556,83.1315,224000.0
2015-05-08 12:55:00,87.59,87.59,87.39,87.5,186800.0,83.1315,83.1315,82.9417,83.0461,186800.0
2015-05-08 13:00:00,87.5,87.52,87.46,87.51,136200.0,83.0461,83.0651,83.0081,83.0556,136200.0
2015-05-08 13:05:00,87.5,87.55,87.5,87.51,113700.0,83.0461,83.0936,83.0461,83.0556,113700.0
2015-05-08 13:10:00,87.51,87.54,87.42,87.44,101400.0,83.0556,83.0841,82.9702,82.9892,101400.0
2015-05-08 13:15:00,87.44,87.5,87.4,87.41,195300.0,82.9892,83.0461,82.9512,82.9607,195300.0
2015-05-08 13:20:00,87.4,87.57,87.34,87.55,188900.0,82.9512,83.1125,82.8942,83.0936,188900.0
2015-05-08 13:25:00,87.55,87.56,87.52,87.56,104500.0,83.0936,83.1031,83.0651,83.1031,104500.0
2015-05-08 13:30:00,87.56,87.64,87.53,87.59,227800.0,83.1031,83.179,83.0746,83.1315,227800.0
2015-05-08 13:35:00,87.58,87.61,87.55,87.61,120100.0,83.122,83.1505,83.0936,83.1505,120100.0
2015-05-08 13:40:00,87.6,87.65,87.57,87.62,123500.0,83.141,83.1885,83.1125,83.16,123500.0
2015-05-08 13:45:00,87.62,87.63,87.55,87.61,139900.0,83.16,83.1695,83.0936,83.1505,139900.0
2015-05-08 13:50:00,87.61,87.64,87.59,87.6,69200.0,83.1505,83.179,83.1315,83.141,69200.0
2015-05-08 13:55:00,87.6,87.67,87.56,87.56,102400.0,83.141,83.2075,83.1031,83.1031,102400.0
2015-05-08 14:00:00,87.56,87.6,87.49,87.51,188600.0,83.1031,83.141,83.0366,83.0556,188600.0
2015-05-08 14:05:00,87.52,87.57,87.5,87.56,84900.0,83.0651,83.1125,83.0461,83.1031,84900.0
2015-05-08 14:10:00,87.56,87.57,87.46,87.5,144000.0,83.1031,83.1125,83.0081,83.0461,144000.0
2015-05-08 14:15:00,87.51,87.55,87.5,87.53,86200.0,83.0556,83.0936,83.0461,83.0746,86200.0
2015-05-08 14:20:00,87.53,87.55,87.47,87.53,119500.0,83.0746,83.0936,83.0176,83.0746,119500.0
2015-05-08 14:25:00,87.54,87.57,87.5,87.56,102900.0,83.0841,83.1125,83.0461,83.1031,102900.0
2015-05-08 14:30:00,87.56,87.56,87.4,87.43,160300.0,83.1031,83.1031,82.9512,82.9797,160300.0
2015-05-08 14:35:00,87.42,87.43,87.36,87.4,138400.0,82.9702,82.9797,82.9132,82.9512,138400.0
2015-05-08 14:40:00,87.4,87.5,87.4,87.45,96600.0,82.9512,83.0461,82.9512,82.9987,96600.0
2015-05-08 14:45:00,87.46,87.53,87.45,87.48,175700.0,83.0081,83.0746,82.9987,83.0271,175700.0
2015-05-08 14:50:00,87.48,87.48,87.44,87.45,136400.0,83.0271,83.0271,82.9892,82.9987,136400.0
2015-05-08 14:55:00,87.45,87.49,87.45,87.48,154500.0,82.9987,83.0366,82.9987,83.0271,154500.0
2015-05-08 15:00:00,87.48,87.49,87.44,87.48,183700.0,83.0271,83.0366,82.9892,83.0271,183700.0
2015-05-08 15:05:00,87.48,87.53,87.46,87.5,231600.0,83.0271,83.0746,83.0081,83.0461,231600.0
2015-05-08 15:10:00,87.5,87.5,87.24,87.31,275700.0,83.0461,83.0461,82.7993,82.8658,275700.0
2015-05-08 15:15:00,87.32,87.42,87.31,87.41,154600.0,82.8753,82.9702,82.8658,82.9607,154600.0
2015-05-08 15:20:00,87.41,87.41,87.32,87.33,183000.0,82.9607,82.9607,82.8753,82.8848,183000.0
2015-05-08 15:25:00,87.33,87.39,87.25,87.38,254000.0,82.8848,82.9417,82.8088,82.9322,254000.0
2015-05-08 15:30:00,87.37,87.47,87.31,87.43,325600.0,82.9227,83.0176,82.8658,82.9797,325600.0
2015-05-08 15:35:00,87.43,87.5,87.42,87.45,273600.0,82.9797,83.0461,82.9702,82.9987,273600.0
2015-05-08 15:40:00,87.45,87.49,87.4,87.49,258700.0,82.9987,83.0366,82.9512,83.0366,258700.0
2015-05-08 15:45:00,87.49,87.5,87.38,87.38,318900.0,83.0366,83.0461,82.9322,82.9322,318900.0
2015-05-08 15:50:00,87.38,87.39,87.25,87.25,494900.0,82.9322,82.9417,82.8088,82.8088,494900.0
2015-05-08 15:55:00,87.25,87.28,87.13,87.14,1103100.0,82.8088,82.8373,82.6949,82.7044,1103100.0
2015-05-11 09:30:00,86.7,86.8,86.06,86.25,1360400.0,82.2868,82.3817,81.6794,81.8597,1360400.0
2015-05-11 09:35:00,86.25,86.8,86.23,86.75,810400.0,81.8597,82.3817,81.8408,82.3343,810400.0
2015-05-11 09:40:00,86.76,87.46,86.74,87.43,971200.0,82.3438,83.0081,82.3248,82.9797,971200.0
2015-05-11 09:45:00,87.41,87.49,86.95,87.02,518300.0,82.9607,83.0366,82.5241,82.5905,518300.0
2015-05-11 09:50:00,87.03,87.12,86.71,86.91,474500.0,82.6,82.6854,82.2963,82.4861,474500.0
2015-05-11 09:55:00,86.91,86.91,86.67,86.79,385800.0,82.4861,82.4861,82.2584,82.3722,385800.0
2015-05-11 10:00:00,86.79,87.15,86.67,87.07,583100.0,82.3722,82.7139,82.2584,82.638,583100.0
2015-05-11 10:05:00,87.07,87.12,86.93,86.98,290700.0,82.638,82.6854,82.5051,82.5526,290700.0
2015-05-11 10:10:00,86.99,87.0,86.73,86.78,130300.0,82.5621,82.5716,82.3153,82.3628,130300.0
2015-05-11 10:15:00,86.77,86.84,86.6,86.68,247300.0,82.3533,82.4197,82.1919,82.2678,247300.0
2015-05-11 10:20:00,86.67,86.82,86.53,86.77,297000.0,82.2584,82.4007,82.1255,82.3533,297000.0
2015-05-11 10:25:00,86.77,86.94,86.77,86.86,190400.0,82.3533,82.5146,82.3533,82.4387,190400.0
2015-05-11 10:30:00,86.86,86.88,86.61,86.62,301900.0,82.4387,82.4577,82.2014,82.2109,301900.0
2015-05-11 10:35:00,86.64,86.74,86.63,86.66,164200.0,82.2299,82.3248,82.2204,82.2489,164200.0
2015-05-11 10:40:00,86.67,86.71,86.59,86.66,138900.0,82.2584,82.2963,82.1824,82.2489,138900.0
2015-05-11 10:45:00,86.66,86.73,86.59,86.59,173300.0,82.2489,82.3153,82.1824,82.1824,173300.0
2015-05-11 10:50:00,86.59,86.63,86.47,86.57,286400.0,82.1824,82.2204,82.0685,82.1634,286400.0
2015-05-11 10:55:00,86.55,86.59,86.48,86.5,110900.0,82.1445,82.1824,82.078,82.097,110900.0
2015-05-11 11:00:00,86.5,86.53,86.36,86.38,227500.0,82.097,82.1255,81.9641,81.9831,227500.0
2015-05-11 11:05:00,86.38,86.46,86.31,86.34,202200.0,81.9831,82.059,81.9167,81.9452,202200.0
2015-05-11 11:10:00,86.35,86.65,86.31,86.59,272500.0,81.9546,82.2394,81.9167,82.1824,272500.0
2015-05-11 11:15:00,86.58,86.75,86.58,86.69,164700.0,82.1729,82.3343,82.1729,82.2773,164700.0
2015-05-11 11:20:00,86.69,86.75,86.56,86.57,189900.0,82.2773,82.3343,82.154,82.1634,189900.0
2015-05-11 11:25:00,86.56,86.71,86.56,86.7,98800.0,82.154,82.2963,82.154,82.2868,98800.0
2015-05-11 11:30:00,86.7,86.71,86.6,86.63,166000.0,82.2868,82.2963,82.1919,82.2204,166000.0
2015-05-11 11:35:00,86.63,86.64,86.43,86.57,218900.0,82.2204,82.2299,82.0306,82.1634,218900.0
2015-05-11 11:40:00,86.57,86.75,86.57,86.72,174500.0,82.1634,82.3343,82.1634,82.3058,174500.0
2015-05-11 11:45:00,86.72,86.85,86.68,86.82,197600.0,82.3058,82.4292,82.2678,82.4007,197600.0
2015-05-11 11:50:00,86.82,86.95,86.76,86.92,182300.0,82.4007,82.5241,82.3438,82.4956,182300.0
2015-05-11 11:55:00,86.92,86.92,86.66,86.8,129100.0,82.4956,82.4956,82.2489,82.3817,129100.0
2015-05-11 12:00:00,86.8,86.87,86.75,86.8,86300.0,82.3817,82.4482,82.3343,82.3817,86300.0
2015-05-11 12:05:00,86.79,86.83,86.76,86.77,122700.0,82.3722,82.4102,82.3438,82.3533,122700.0
2015-05-11 12:10:00,86.78,86.89,86.75,86.89,70600.0,82.3628,82.4672,82.3343,82.4672,70600.0
2015-05-11 12:15:00,86.88,86.92,86.79,86.84,152500.0,82.4577,82.4956,82.3722,82.4197,152500.0
2015-05-11 12:20:00,86.83,86.84,86.72,86.8,132500.0,82.4102,82.4197,82.3058,82.3817,132500.0
2015-05-11 12:25:00,86.79,86.84,86.77,86.77,56100.0,82.3722,82.4197,82.3533,82.3533,56100.0
2015-05-11 12:30:00,86.78,86.85,86.71,86.83,89200.0,82.3628,82.4292,82.2963,82.4102,89200.0
2015-05-11 12:35:00,86.82,86.86,86.81,86.82,64200.0,82.4007,82.4387,82.3912,82.4007,64200.0
2015-05-11 12:40:00,86.83,86.89,86.81,86.83,55300.0,82.4102,82.4672,82.3912,82.4102,55300.0
2015-05-11 12:45:00,86.83,86.86,86.81,86.85,72200.0,82.4102,82.4387,82.3912,82.4292,72200.0
2015-05-11 12:50:00,86.85,86.88,86.83,86.87,70900.0,82.4292,82.4577,82.4102,82.4482,70900.0
2015-05-11 12:55:00,86.86,86.95,86.85,86.91,89100.0,82.4387,82.5241,82.4292,82.4861,89100.0
2015-05-11 13:00:00,86.9,86.95,86.9,86.94,63900.0,82.4766,82.5241,82.4766,82.5146,63900.0
2015-05-11 13:05:00,86.94,86.98,86.92,86.98,121900.0,82.5146,82.5526,82.4956,82.5526,121900.0
2015-05-11 13:10:00,86.98,87.02,86.94,87.01,392500.0,82.5526,82.5905,82.5146,82.581,392500.0
2015-05-11 13:15:00,87.0,87.15,87.0,87.12,499600.0,82.5716,82.7139,82.5716,82.6854,499600.0
2015-05-11 13:20:00,87.13,87.32,87.07,87.29,295100.0,82.6949,82.8753,82.638,82.8468,295100.0
2015-05-11 13:25:00,87.3,87.43,87.3,87.43,254300.0,82.8563,82.9797,82.8563,82.9797,254300.0
2015-05-11 13:30:00,87.43,87.44,87.28,87.33,126900.0,82.9797,82.9892,82.8373,82.8848,126900.0
2015-05-11 13:35:00,87.34,87.4,87.25,87.34,113100.0,82.8942,82.9512,82.8088,82.8942,113100.0
2015-05-11 13:40:00,87.35,87.5,87.35,87.47,338700.0,82.9037,83.0461,82.9037,83.0176,338700.0
2015-05-11 13:45:00,87.48,87.48,87.33,87.36,232400.0,83.0271,83.0271,82.8848,82.9132,232400.0
2015-05-11 13:50:00,87.37,87.47,87.33,87.4,123400.0,82.9227,83.0176,82.8848,82.9512,123400.0
2015-05-11 13:55:00,87.4,87.67,87.38,87.4,510000.0,82.9512,83.2075,82.9322,82.9512,510000.0
2015-05-11 14:00:00,87.41,87.45,87.29,87.43,189900.0,82.9607,82.9987,82.8468,82.9797,189900.0
2015-05-11 14:05:00,87.43,87.6,87.39,87.41,159000.0,82.9797,83.141,82.9417,82.9607,159000.0
2015-05-11 14:10:00,87.41,87.48,87.1,87.24,177900.0,82.9607,83.0271,82.6665,82.7993,177900.0
2015-05-11 14:15:00,87.23,87.27,87.03,87.07,135300.0,82.7898,82.8278,82.6,82.638,135300.0
2015-05-11 14:20:00,87.07,87.17,87.04,87.12,104400.0,82.638,82.7329,82.6095,82.6854,104400.0
2015-05-11 14:25:00,87.12,87.17,87.1,87.14,118100.0,82.6854,82.7329,82.6665,82.7044,118100.0
2015-05-11 14:30:00,87.15,87.25,87.14,87.21,102200.0,82.7139,82.8088,82.7044,82.7709,102200.0
2015-05-11 14:35:00,87.21,87.22,86.97,87.02,88400.0,82.7709,82.7804,82.5431,82.5905,88400.0
2015-05-11 14:40:00,87.03,87.2,87.02,87.17,68800.0,82.6,82.7614,82.5905,82.7329,68800.0
2015-05-11 14:45:00,87.17,87.19,87.03,87.07,55500.0,82.7329,82.7519,82.6,82.638,55500.0
2015-05-11 14:50:00,87.06,87.11,87.02,87.03,90700.0,82.6285,82.676,82.5905,82.6,90700.0
2015-05-11 14:55:00,87.04,87.18,87.04,87.11,91700.0,82.6095,82.7424,82.6095,82.676,91700.0
2015-05-11 15:00:00,87.12,87.12,86.87,86.89,179200.0,82.6854,82.6854,82.4482,82.4672,179200.0
2015-05-11 15:05:00,86.89,87.01,86.86,86.99,150300.0,82.4672,82.581,82.4387,82.5621,150300.0
2015-05-11 15:10:00,86.98,87.01,86.87,86.92,144300.0,82.5526,82.581,82.4482,82.4956,144300.0
2015-05-11 15:15:00,86.93,86.93,86.84,86.91,134300.0,82.5051,82.5051,82.4197,82.4861,134300.0
2015-05-11 15:20:00,86.92,86.94,86.88,86.94,57000.0,82.4956,82.5146,82.4577,82.5146,57000.0
2015-05-11 15:25:00,86.94,86.97,86.8,86.81,125300.0,82.5146,82.5431,82.3817,82.3912,125300.0
2015-05-11 15:30:00,86.81,86.9,86.71,86.72,273400.0,82.3912,82.4766,82.2963,82.3058,273400.0
2015-05-11 15:35:00,86.71,86.82,86.7,86.76,162400.0,82.2963,82.4007,82.2868,82.3438,162400.0
2015-05-11 15:40:00,86.76,86.84,86.72,86.74,172400.0,82.3438,82.4197,82.3058,82.3248,172400.0
2015-05-11 15:45:00,86.74,86.78,86.56,86.58,308200.0,82.3248,82.3628,82.154,82.1729,308200.0
2015-05-11 15:50:00,86.58,86.66,86.57,86.59,403100.0,82.1729,82.2489,82.1634,82.1824,403100.0
2015-05-11 15:55:00,86.59,86.71,86.53,86.7,553500.0,82.1824,82.2963,82.1255,82.2868,553500.0
2015-05-12 09:30:00,87.05,87.16,86.67,86.92,732400.0,82.619,82.7234,82.2584,82.4956,732400.0
2015-05-12 09:35:00,86.88,86.89,86.27,86.43,459500.0,82.4577,82.4672,81.8787,82.0306,459500.0
2015-05-12 09:40:00,86.44,86.59,86.2,86.42,446700.0,82.0401,82.1824,81.8123,82.0211,446700.0
2015-05-12 09:45:00,86.42,86.42,86.14,86.28,610500.0,82.0211,82.0211,81.7553,81.8882,610500.0
2015-05-12 09:50:00,86.28,86.4,86.21,86.32,292800.0,81.8882,82.0021,81.8218,81.9262,292800.0
2015-05-12 09:55:00,86.34,86.99,86.34,86.88,492200.0,81.9452,82.5621,81.9452,82.4577,492200.0
2015-05-12 10:00:00,86.88,87.08,86.72,86.82,463500.0,82.4577,82.6475,82.3058,82.4007,463500.0
2015-05-12 10:05:00,86.82,87.29,86.82,87.26,464800.0,82.4007,82.8468,82.4007,82.8183,464800.0
2015-05-12 10:10:00,87.27,87.36,87.05,87.11,348600.0,82.8278,82.9132,82.619,82.676,348600.0
2015-05-12 10:15:00,87.12,87.5,86.97,87.46,514100.0,82.6854,83.0461,82.5431,83.0081,514100.0
2015-05-12 10:20:00,87.45,87.5,86.91,87.0,619200.0,82.9987,83.0461,82.4861,82.5716,619200.0
2015-05-12 10:25:00,87.0,87.0,86.8,86.83,282700.0,82.5716,82.5716,82.3817,82.4102,282700.0
2015-05-12 10:30:00,86.83,86.88,86.7,86.86,237400.0,82.4102,82.4577,82.2868,82.4387,237400.0
2015-05-12 10:35:00,86.86,86.95,86.76,86.9,227100.0,82.4387,82.5241,82.3438,82.4766,227100.0
2015-05-12 10:40:00,86.9,86.99,86.77,86.87,204400.0,82.4766,82.5621,82.3533,82.4482,204400.0
2015-05-12 10:45:00,86.87,86.93,86.64,86.69,150000.0,82.4482,82.5051,82.2299,82.2773,150000.0
2015-05-12 10:50:00,86.69,86.77,86.64,86.67,194300.0,82.2773,82.3533,82.2299,82.2584,194300.0
2015-05-12 10:55:00,86.66,86.71,86.5,86.7,152400.0,82.2489,82.2963,82.097,82.2868,152400.0
2015-05-12 11:00:00,86.7,86.85,86.64,86.81,154100.0,82.2868,82.4292,82.2299,82.3912,154100.0
2015-05-12 11:05:00,86.8,86.87,86.74,86.84,180900.0,82.3817,82.4482,82.3248,82.4197,180900.0
2015-05-12 11:10:00,86.84,86.84,86.73,86.73,115500.0,82.4197,82.4197,82.3153,82.3153,115500.0
2015-05-12 11:15:00,86.74,86.81,86.64,86.66,177900.0,82.3248,82.3912,82.2299,82.2489,177900.0
2015-05-12 11:20:00,86.65,86.75,86.61,86.62,120200.0,82.2394,82.3343,82.2014,82.2109,120200.0
2015-05-12 11:25:00,86.62,86.7,86.55,86.66,121000.0,82.2109,82.2868,82.1445,82.2489,121000.0
2015-05-12 11:30:00,86.66,86.71,86.62,86.69,81600.0,82.2489,82.2963,82.2109,82.2773,81600.0
2015-05-12 11:35:00,86.68,86.71,86.6,86.69,57700.0,82.2678,82.2963,82.1919,82.2773,57700.0
2015-05-12 11:40:00,86.7,86.73,86.63,86.67,79600.0,82.2868,82.3153,82.2204,82.2584,79600.0
2015-05-12 11:45:00,86.66,86.96,86.65,86.87,172100.0,82.2489,82.5336,82.2394,82.4482,172100.0
2015-05-12 11:50:00,86.88,86.9,86.78,86.8,99900.0,82.4577,82.4766,82.3628,82.3817,99900.0
2015-05-12 11:55:00,86.8,86.81,86.75,86.79,193000.0,82.3817,82.3912,82.3343,82.3722,193000.0
2015-05-12 12:00:00,86.79,86.81,86.72,86.79,121400.0,82.3722,82.3912,82.3058,82.3722,121400.0
2015-05-12 12:05:00,86.79,86.8,86.65,86.67,130100.0,82.3722,82.3817,82.2394,82.2584,130100.0
2015-05-12 12:10:00,86.68,86.69,86.6,86.67,52200.0,82.2678,82.2773,82.1919,82.2584,52200.0
2015-05-12 12:15:00,86.66,86.76,86.6,86.74,52500.0,82.2489,82.3438,82.1919,82.3248,52500.0
2015-05-12 12:20:00,86.74,86.8,86.67,86.74,137100.0,82.3248,82.3817,82.2584,82.3248,137100.0
2015-05-12 12:25:00,86.74,86.8,86.7,86.77,41200.0,82.3248,82.3817,82.2868,82.3533,41200.0
2015-05-12 12:30:00,86.76,86.76,86.51,86.69,209300.0,82.3438,82.3438,82.1065,82.2773,209300.0
2015-05-12 12:35:00,86.69,86.76,86.67,86.67,49700.0,82.2773,82.3438,82.2584,82.2584,49700.0
2015-05-12 12:40:00,86.67,86.68,86.57,86.59,68600.0,82.2584,82.2678,82.1634,82.1824,68600.0
2015-05-12 12:45:00,86.59,86.63,86.53,86.6,78500.0,82.1824,82.2204,82.1255,82.1919,78500.0
2015-05-12 12:50:00,86.6,86.69,86.45,86.5,420000.0,82.1919,82.2773,82.0496,82.097,420000.0
2015-05-12 12:55:00,86.49,86.55,86.42,86.5,83300.0,82.0875,82.1445,82.0211,82.097,83300.0
2015-05-12 13:00:00,86.51,86.6,86.46,86.46,68800.0,82.1065,82.1919,82.059,82.059,68800.0
2015-05-12 13:05:00,86.46,86.53,86.41,86.48,220700.0,82.059,82.1255,82.0116,82.078,220700.0
2015-05-12 13:10:00,86.48,86.59,86.46,86.52,184900.0,82.078,82.1824,82.059,82.116,184900.0
2015-05-12 13:15:00,86.53,86.61,86.5,86.53,146300.0,82.1255,82.2014,82.097,82.1255,146300.0
2015-05-12 13:20:00,86.53,86.64,86.48,86.52,241700.0,82.1255,82.2299,82.078,82.116,241700.0
2015-05-12 13:25:00,86.52,86.59,86.47,86.49,152400.0,82.116,82.1824,82.0685,82.0875,152400.0
2015-05-12 13:30:00,86.49,86.62,86.48,86.58,54400.0,82.0875,82.2109,82.078,82.1729,54400.0
2015-05-12 13:35:00,86.58,86.63,86.53,86.62,51800.0,82.1729,82.2204,82.1255,82.2109,51800.0
2015-05-12 13:40:00,86.63,86.67,86.6,86.61,39400.0,82.2204,82.2584,82.1919,82.2014,39400.0
2015-05-12 13:45:00,86.61,86.68,86.57,86.63,57500.0,82.2014,82.2678,82.1634,82.2204,57500.0
2015-05-12 13:50:00,86.62,86.74,86.62,86.66,111800.0,82.2109,82.3248,82.2109,82.2489,111800.0
2015-05-12 13:55:00,86.67,86.69,86.53,86.55,38900.0,82.2584,82.2773,82.1255,82.1445,38900.0
2015-05-12 14:00:00,86.55,86.59,86.51,86.56,33300.0,82.1445,82.1824,82.1065,82.154,33300.0
2015-05-12 14:05:00,86.54,86.68,86.54,86.67,74200.0,82.135,82.2678,82.135,82.2584,74200.0
2015-05-12 14:10:00,86.67,86.7,86.59,86.7,59100.0,82.2584,82.2868,82.1824,82.2868,59100.0
2015-05-12 14:15:00,86.7,86.75,86.64,86.68,75200.0,82.2868,82.3343,82.2299,82.2678,75200.0
2015-05-12 14:20:00,86.67,86.78,86.65,86.71,73500.0,82.2584,82.3628,82.2394,82.2963,73500.0
2015-05-12 14:25:00,86.71,86.8,86.68,86.8,65400.0,82.2963,82.3817,82.2678,82.3817,65400.0
2015-05-12 14:30:00,86.8,86.81,86.75,86.75,144900.0,82.3817,82.3912,82.3343,82.3343,144900.0
2015-05-12 14:35:00,86.75,86.8,86.74,86.8,91000.0,82.3343,82.3817,82.3248,82.3817,91000.0
2015-05-12 14:40:00,86.8,86.8,86.61,86.64,188700.0,82.3817,82.3817,82.2014,82.2299,188700.0
2015-05-12 14:45:00,86.64,86.71,86.56,86.62,80800.0,82.2299,82.2963,82.154,82.2109,80800.0
2015-05-12 14:50:00,86.61,86.65,86.59,86.65,47200.0,82.2014,82.2394,82.1824,82.2394,47200.0
2015-05-12 14:55:00,86.65,86.68,86.51,86.55,99300.0,82.2394,82.2678,82.1065,82.1445,99300.0
2015-05-12 15:00:00,86.54,86.56,86.48,86.49,79300.0,82.135,82.154,82.078,82.0875,79300.0
2015-05-12 15:05:00,86.5,86.56,86.49,86.52,100400.0,82.097,82.154,82.0875,82.116,100400.0
2015-05-12 15:10:00,86.51,86.55,86.49,86.5,93000.0,82.1065,82.1445,82.0875,82.097,93000.0
2015-05-12 15:15:00,86.5,86.52,86.45,86.49,112700.0,82.097,82.116,82.0496,82.0875,112700.0
2015-05-12 15:20:00,86.5,86.59,86.49,86.56,78500.0,82.097,82.1824,82.0875,82.154,78500.0
2015-05-12 15:25:00,86.57,86.65,86.54,86.63,128800.0,82.1634,82.2394,82.135,82.2204,128800.0
2015-05-12 15:30:00,86.63,86.7,86.59,86.63,177000.0,82.2204,82.2868,82.1824,82.2204,177000.0
2015-05-12 15:35:00,86.62,86.62,86.54,86.59,81300.0,82.2109,82.2109,82.135,82.1824,81300.0
2015-05-12 15:40:00,86.59,86.67,86.53,86.66,158900.0,82.1824,82.2584,82.1255,82.2489,158900.0
2015-05-12 15:45:00,86.66,86.84,86.65,86.82,400600.0,82.2489,82.4197,82.2394,82.4007,400600.0
2015-05-12 15:50:00,86.81,86.93,86.76,86.92,275000.0,82.3912,82.5051,82.3438,82.4956,275000.0
2015-05-12 15:55:00,86.92,86.92,86.76,86.77,478200.0,82.4956,82.4956,82.3438,82.3533,478200.0
2015-05-13 09:30:00,87.08,87.72,87.0,87.47,941500.0,82.6475,83.2549,82.5716,83.0176,941500.0
2015-05-13 09:35:00,87.5,87.5,87.16,87.19,298500.0,83.0461,83.0461,82.7234,82.7519,298500.0
2015-05-13 09:40:00,87.18,87.5,87.06,87.41,509100.0,82.7424,83.0461,82.6285,82.9607,509100.0
2015-05-13 09:45:00,87.41,87.48,87.29,87.37,286600.0,82.9607,83.0271,82.8468,82.9227,286600.0
2015-05-13 09:50:00,87.4,87.45,87.2,87.26,403500.0,82.9512,82.9987,82.7614,82.8183,403500.0
2015-05-13 09:55:00,87.27,87.44,87.25,87.42,187200.0,82.8278,82.9892,82.8088,82.9702,187200.0
2015-05-13 10:00:00,87.42,87.44,87.21,87.38,295800.0,82.9702,82.9892,82.7709,82.9322,295800.0
2015-05-13 10:05:00,87.38,87.5,87.32,87.42,339100.0,82.9322,83.0461,82.8753,82.9702,339100.0
2015-05-13 10:10:00,87.41,87.86,87.41,87.75,709800.0,82.9607,83.3878,82.9607,83.2834,709800.0
2015-05-13 10:15:00,87.73,87.85,87.61,87.77,410400.0,83.2644,83.3783,83.1505,83.3024,410400.0
2015-05-13 10:20:00,87.78,87.94,87.68,87.94,407400.0,83.3119,83.4637,83.2169,83.4637,407400.0
2015-05-13 10:25:00,87.93,87.94,87.76,87.89,340000.0,83.4542,83.4637,83.2929,83.4163,340000.0
2015-05-13 10:30:00,87.89,87.96,87.85,87.9,339500.0,83.4163,83.4827,83.3783,83.4257,339500.0
2015-05-13 10:35:00,87.9,88.0,87.8,87.85,582800.0,83.4257,83.5207,83.3308,83.3783,582800.0
2015-05-13 10:40:00,87.86,87.92,87.82,87.91,146200.0,83.3878,83.4447,83.3498,83.4352,146200.0
2015-05-13 10:45:00,87.9,88.16,87.83,87.94,1164300.0,83.4257,83.6725,83.3593,83.4637,1164300.0
2015-05-13 10:50:00,87.95,88.15,87.9,88.11,350500.0,83.4732,83.663,83.4257,83.6251,350500.0
2015-05-13 10:55:00,88.11,88.24,88.04,88.19,307300.0,83.6251,83.7484,83.5586,83.701,307300.0
2015-05-13 11:00:00,88.19,88.2,88.04,88.12,303200.0,83.701,83.7105,83.5586,83.6345,303200.0
2015-05-13 11:05:00,88.12,88.43,88.09,88.4,563000.0,83.6345,83.9288,83.6061,83.9003,563000.0
2015-05-13 11:10:00,88.4,88.42,88.29,88.41,273900.0,83.9003,83.9193,83.7959,83.9098,273900.0
2015-05-13 11:15:00,88.42,88.47,88.28,88.3,314300.0,83.9193,83.9667,83.7864,83.8054,314300.0
2015-05-13 11:20:00,88.3,88.44,88.27,88.29,196300.0,83.8054,83.9383,83.7769,83.7959,196300.0
2015-05-13 11:25:00,88.27,88.31,88.14,88.21,196400.0,83.7769,83.8149,83.6535,83.72,196400.0
2015-05-13 11:30:00,88.22,88.3,88.14,88.16,125600.0,83.7295,83.8054,83.6535,83.6725,125600.0
2015-05-13 11:35:00,88.15,88.18,87.99,88.05,224500.0,83.663,83.6915,83.5112,83.5681,224500.0
2015-05-13 11:40:00,88.04,88.09,87.96,88.05,205800.0,83.5586,83.6061,83.4827,83.5681,205800.0
2015-05-13 11:45:00,88.04,88.05,87.97,88.03,159700.0,83.5586,83.5681,83.4922,83.5491,159700.0
2015-05-13 11:50:00,88.04,88.04,87.75,87.81,406000.0,83.5586,83.5586,83.2834,83.3403,406000.0
2015-05-13 11:55:00,87.8,87.94,87.73,87.9,217600.0,83.3308,83.4637,83.2644,83.4257,217600.0
2015-05-13 12:00:00,87.9,87.94,87.81,87.86,104000.0,83.4257,83.4637,83.3403,83.3878,104000.0
2015-05-13 12:05:00,87.86,87.9,87.75,87.84,90400.0,83.3878,83.4257,83.2834,83.3688,90400.0
2015-05-13 12:10:00,87.84,87.85,87.75,87.8,96600.0,83.3688,83.3783,83.2834,83.3308,96600.0
2015-05-13 12:15:00,87.8,87.81,87.76,87.8,127900.0,83.3308,83.3403,83.2929,83.3308,127900.0
2015-05-13 12:20:00,87.79,87.81,87.64,87.67,145100.0,83.3213,83.3403,83.179,83.2075,145100.0
2015-05-13 12:25:00,87.67,87.8,87.67,87.72,112900.0,83.2075,83.3308,83.2075,83.2549,112900.0
2015-05-13 12:30:00,87.72,87.82,87.69,87.75,130200.0,83.2549,83.3498,83.2264,83.2834,130200.0
2015-05-13 12:35:00,87.75,87.79,87.69,87.77,78500.0,83.2834,83.3213,83.2264,83.3024,78500.0
2015-05-13 12:40:00,87.78,87.89,87.78,87.88,73600.0,83.3119,83.4163,83.3119,83.4068,73600.0
2015-05-13 12:45:00,87.87,87.94,87.86,87.9,64400.0,83.3973,83.4637,83.3878,83.4257,64400.0
2015-05-13 12:50:00,87.91,87.93,87.77,87.78,109400.0,83.4352,83.4542,83.3024,83.3119,109400.0
2015-05-13 12:55:00,87.78,87.78,87.66,87.74,86500.0,83.3119,83.3119,83.198,83.2739,86500.0
2015-05-13 13:00:00,87.74,87.89,87.72,87.85,65400.0,83.2739,83.4163,83.2549,83.3783,65400.0
2015-05-13 13:05:00,87.86,87.96,87.85,87.92,55000.0,83.3878,83.4827,83.3783,83.4447,55000.0
2015-05-13 13:10:00,87.93,87.93,87.8,87.81,138400.0,83.4542,83.4542,83.3308,83.3403,138400.0
2015-05-13 13:15:00,87.81,87.81,87.73,87.76,86000.0,83.3403,83.3403,83.2644,83.2929,86000.0
2015-05-13 13:20:00,87.76,87.81,87.67,87.68,95300.0,83.2929,83.3403,83.2075,83.2169,95300.0
2015-05-13 13:25:00,87.68,87.77,87.66,87.73,101300.0,83.2169,83.3024,83.198,83.2644,101300.0
2015-05-13 13:30:00,87.73,87.78,87.7,87.72,83500.0,83.2644,83.3119,83.2359,83.2549,83500.0
2015-05-13 13:35:00,87.71,87.75,87.45,87.5,269900.0,83.2454,83.2834,82.9987,83.0461,269900.0
2015-05-13 13:40:00,87.5,87.56,87.37,87.44,263000.0,83.0461,83.1031,82.9227,82.9892,263000.0
2015-05-13 13:45:00,87.44,87.65,87.43,87.62,193700.0,82.9892,83.1885,82.9797,83.16,193700.0
2015-05-13 13:50:00,87.62,87.68,87.5,87.55,115200.0,83.16,83.2169,83.0461,83.0936,115200.0
2015-05-13 13:55:00,87.54,87.58,87.52,87.55,52500.0,83.0841,83.122,83.0651,83.0936,52500.0
2015-05-13 14:00:00,87.55,87.67,87.55,87.65,87000.0,83.0936,83.2075,83.0936,83.1885,87000.0
2015-05-13 14:05:00,87.65,87.69,87.56,87.59,76200.0,83.1885,83.2264,83.1031,83.1315,76200.0
2015-05-13 14:10:00,87.58,87.58,87.42,87.45,121000.0,83.122,83.122,82.9702,82.9987,121000.0
2015-05-13 14:15:00,87.46,87.54,87.39,87.53,173000.0,83.0081,83.0841,82.9417,83.0746,173000.0
2015-05-13 14:20:00,87.53,87.54,87.49,87.51,52500.0,83.0746,83.0841,83.0366,83.0556,52500.0
2015-05-13 14:25:00,87.5,87.53,87.47,87.5,58900.0,83.0461,83.0746,83.0176,83.0461,58900.0
2015-05-13 14:30:00,87.5,87.5,87.44,87.49,100400.0,83.0461,83.0461,82.9892,83.0366,100400.0
2015-05-13 14:35:00,87.48,87.65,87.43,87.65,128500.0,83.0271,83.1885,82.9797,83.1885,128500.0
2015-05-13 14:40:00,87.65,87.75,87.62,87.65,126100.0,83.1885,83.2834,83.16,83.1885,126100.0
2015-05-13 14:45:00,87.65,87.7,87.61,87.67,57900.0,83.1885,83.2359,83.1505,83.2075,57900.0
2015-05-13 14:50:00,87.67,87.67,87.48,87.58,59800.0,83.2075,83.2075,83.0271,83.122,59800.0
2015-05-13 14:55:00,87.58,87.64,87.58,87.64,40700.0,83.122,83.179,83.122,83.179,40700.0
2015-05-13 15:00:00,87.64,87.67,87.54,87.59,68700.0,83.179,83.2075,83.0841,83.1315,68700.0
2015-05-13 15:05:00,87.6,87.64,87.56,87.58,59700.0,83.141,83.179,83.1031,83.122,59700.0
2015-05-13 15:10:00,87.57,87.59,87.42,87.42,80800.0,83.1125,83.1315,82.9702,82.9702,80800.0
2015-05-13 15:15:00,87.42,87.48,87.42,87.44,125000.0,82.9702,83.0271,82.9702,82.9892,125000.0
2015-05-13 15:20:00,87.44,87.47,87.3,87.43,183700.0,82.9892,83.0176,82.8563,82.9797,183700.0
2015-05-13 15:25:00,87.44,87.48,87.31,87.33,134000.0,82.9892,83.0271,82.8658,82.8848,134000.0
2015-05-13 15:30:00,87.32,87.38,87.25,87.37,195000.0,82.8753,82.9322,82.8088,82.9227,195000.0
2015-05-13 15:35:00,87.37,87.38,87.32,87.37,120400.0,82.9227,82.9322,82.8753,82.9227,120400.0
2015-05-13 15:40:00,87.37,87.56,87.36,87.5,212000.0,82.9227,83.1031,82.9132,83.0461,212000.0
2015-05-13 15:45:00,87.51,87.54,87.46,87.52,169700.0,83.0556,83.0841,83.0081,83.0651,169700.0
2015-05-13 15:50:00,87.52,87.55,87.43,87.51,269700.0,83.0651,83.0936,82.9797,83.0556,269700.0
2015-05-13 15:55:00,87.49,87.51,87.41,87.49,364900.0,83.0366,83.0556,82.9607,83.0366,364900.0
2015-05-14 09:30:00,87.74,87.99,87.73,87.93,460200.0,83.2739,83.5112,83.2644,83.4542,460200.0
2015-05-14 09:35:00,87.93,88.23,87.84,87.94,458400.0,83.4542,83.7389,83.3688,83.4637,458400.0
2015-05-14 09:40:00,87.92,88.11,87.68,87.76,414900.0,83.4447,83.6251,83.2169,83.2929,414900.0
2015-05-14 09:45:00,87.75,88.0,87.73,87.78,197000.0,83.2834,83.5207,83.2644,83.3119,197000.0
2015-05-14 09:50:00,87.78,87.92,87.55,87.66,183100.0,83.3119,83.4447,83.0936,83.198,183100.0
2015-05-14 09:55:00,87.67,87.72,87.53,87.7,189200.0,83.2075,83.2549,83.0746,83.2359,189200.0
2015-05-14 10:00:00,87.72,87.82,87.67,87.76,164800.0,83.2549,83.3498,83.2075,83.2929,164800.0
2015-05-14 10:05:00,87.77,87.78,87.65,87.73,139100.0,83.3024,83.3119,83.1885,83.2644,139100.0
2015-05-14 10:10:00,87.72,87.96,87.69,87.91,239100.0,83.2549,83.4827,83.2264,83.4352,239100.0
2015-05-14 10:15:00,87.9,87.99,87.82,87.88,99700.0,83.4257,83.5112,83.3498,83.4068,99700.0
2015-05-14 10:20:00,87.88,87.98,87.83,87.87,181700.0,83.4068,83.5017,83.3593,83.3973,181700.0
2015-05-14 10:25:00,87.87,88.0,87.83,87.99,195100.0,83.3973,83.5207,83.3593,83.5112,195100.0
2015-05-14 10:30:00,87.99,88.05,87.85,87.91,114600.0,83.5112,83.5681,83.3783,83.4352,114600.0
2015-05-14 10:35:00,87.91,87.94,87.74,87.8,76000.0,83.4352,83.4637,83.2739,83.3308,76000.0
2015-05-14 10:40:00,87.78,87.82,87.72,87.74,103300.0,83.3119,83.3498,83.2549,83.2739,103300.0
2015-05-14 10:45:00,87.75,87.85,87.73,87.8,67500.0,83.2834,83.3783,83.2644,83.3308,67500.0
2015-05-14 10:50:00,87.79,87.95,87.79,87.91,140900.0,83.3213,83.4732,83.3213,83.4352,140900.0
2015-05-14 10:55:00,87.9,87.95,87.86,87.9,208300.0,83.4257,83.4732,83.3878,83.4257,208300.0
2015-05-14 11:00:00,87.9,87.95,87.86,87.94,173800.0,83.4257,83.4732,83.3878,83.4637,173800.0
2015-05-14 11:05:00,87.94,88.0,87.94,87.99,102300.0,83.4637,83.5207,83.4637,83.5112,102300.0
2015-05-14 11:10:00,88.0,88.1,87.99,88.05,197000.0,83.5207,83.6156,83.5112,83.5681,197000.0
2015-05-14 11:15:00,88.04,88.09,87.91,87.98,254000.0,83.5586,83.6061,83.4352,83.5017,254000.0
2015-05-14 11:20:00,87.99,88.01,87.91,87.97,55500.0,83.5112,83.5301,83.4352,83.4922,55500.0
2015-05-14 11:25:00,87.98,88.01,87.95,87.97,89300.0,83.5017,83.5301,83.4732,83.4922,89300.0
2015-05-14 11:30:00,87.97,88.0,87.92,87.98,89400.0,83.4922,83.5207,83.4447,83.5017,89400.0
2015-05-14 11:35:00,87.97,87.99,87.93,87.97,67900.0,83.4922,83.5112,83.4542,83.4922,67900.0
2015-05-14 11:40:00,87.98,88.12,87.95,88.03,171000.0,83.5017,83.6345,83.4732,83.5491,171000.0
2015-05-14 11:45:00,88.02,88.11,87.97,88.1,88900.0,83.5396,83.6251,83.4922,83.6156,88900.0
2015-05-14 11:50:00,88.1,88.2,88.05,88.18,129600.0,83.6156,83.7105,83.5681,83.6915,129600.0
2015-05-14 11:55:00,88.18,88.21,88.01,88.09,148800.0,83.6915,83.72,83.5301,83.6061,148800.0
2015-05-14 12:00:00,88.08,88.14,88.06,88.13,81300.0,83.5966,83.6535,83.5776,83.644,81300.0
2015-05-14 12:05:00,88.14,88.14,88.05,88.09,49500.0,83.6535,83.6535,83.5681,83.6061,49500.0
2015-05-14 12:10:00,88.09,88.13,88.06,88.13,59800.0,83.6061,83.644,83.5776,83.644,59800.0
2015-05-14 12:15:00,88.12,88.25,88.12,88.24,196900.0,83.6345,83.7579,83.6345,83.7484,196900.0
2015-05-14 12:20:00,88.24,88.3,88.23,88.23,94200.0,83.7484,83.8054,83.7389,83.7389,94200.0
2015-05-14 12:25:00,88.22,88.25,88.17,88.21,76400.0,83.7295,83.7579,83.682,83.72,76400.0
2015-05-14 12:30:00,88.21,88.23,88.15,88.16,70700.0,83.72,83.7389,83.663,83.6725,70700.0
2015-05-14 12:35:00,88.16,88.19,88.08,88.08,55800.0,83.6725,83.701,83.5966,83.5966,55800.0
2015-05-14 12:40:00,88.08,88.09,88.0,88.04,76200.0,83.5966,83.6061,83.5207,83.5586,76200.0
2015-05-14 12:45:00,88.04,88.18,88.04,88.17,53500.0,83.5586,83.6915,83.5586,83.682,53500.0
2015-05-14 12:50:00,88.17,88.22,88.15,88.21,73800.0,83.682,83.7295,83.663,83.72,73800.0
2015-05-14 12:55:00,88.22,88.26,88.2,88.24,99400.0,83.7295,83.7674,83.7105,83.7484,99400.0
2015-05-14 13:00:00,88.23,88.35,88.23,88.34,199300.0,83.7389,83.8528,83.7389,83.8433,199300.0
2015-05-14 13:05:00,88.35,88.39,88.27,88.3,149000.0,83.8528,83.8908,83.7769,83.8054,149000.0
2015-05-14 13:10:00,88.3,88.3,88.22,88.22,64000.0,83.8054,83.8054,83.7295,83.7295,64000.0
2015-05-14 13:15:00,88.21,88.22,88.09,88.13,95700.0,83.72,83.7295,83.6061,83.644,95700.0
2015-05-14 13:20:00,88.13,88.16,88.06,88.1,61800.0,83.644,83.6725,83.5776,83.6156,61800.0
2015-05-14 13:25:00,88.09,88.18,88.0,88.16,89800.0,83.6061,83.6915,83.5207,83.6725,89800.0
2015-05-14 13:30:00,88.17,88.18,88.13,88.14,53200.0,83.682,83.6915,83.644,83.6535,53200.0
2015-05-14 13:35:00,88.13,88.14,88.06,88.06,56800.0,83.644,83.6535,83.5776,83.5776,56800.0
2015-05-14 13:40:00,88.06,88.09,88.01,88.08,94200.0,83.5776,83.6061,83.5301,83.5966,94200.0
2015-05-14 13:45:00,88.08,88.09,88.04,88.07,65800.0,83.5966,83.6061,83.5586,83.5871,65800.0
2015-05-14 13:50:00,88.07,88.18,88.07,88.18,67500.0,83.5871,83.6915,83.5871,83.6915,67500.0
2015-05-14 13:55:00,88.17,88.18,88.13,88.15,60100.0,83.682,83.6915,83.644,83.663,60100.0
2015-05-14 14:00:00,88.15,88.17,88.11,88.12,47700.0,83.663,83.682,83.6251,83.6345,47700.0
2015-05-14 14:05:00,88.13,88.15,88.1,88.13,46800.0,83.644,83.663,83.6156,83.644,46800.0
2015-05-14 14:10:00,88.13,88.2,88.12,88.17,65100.0,83.644,83.7105,83.6345,83.682,65100.0
2015-05-14 14:15:00,88.17,88.26,88.14,88.22,66400.0,83.682,83.7674,83.6535,83.7295,66400.0
2015-05-14 14:20:00,88.22,88.25,88.15,88.2,51600.0,83.7295,83.7579,83.663,83.7105,51600.0
2015-05-14 14:25:00,88.22,88.22,88.15,88.15,70400.0,83.7295,83.7295,83.663,83.663,70400.0
2015-05-14 14:30:00,88.16,88.25,88.15,88.23,116900.0,83.6725,83.7579,83.663,83.7389,116900.0
2015-05-14 14:35:00,88.23,88.32,88.23,88.31,92100.0,83.7389,83.8244,83.7389,83.8149,92100.0
2015-05-14 14:40:00,88.31,88.33,88.25,88.31,141000.0,83.8149,83.8339,83.7579,83.8149,141000.0
2015-05-14 14:45:00,88.3,88.33,88.29,88.31,79600.0,83.8054,83.8339,83.7959,83.8149,79600.0
2015-05-14 14:50:00,88.31,88.31,88.22,88.25,76800.0,83.8149,83.8149,83.7295,83.7579,76800.0
2015-05-14 14:55:00,88.26,88.3,88.25,88.29,80100.0,83.7674,83.8054,83.7579,83.7959,80100.0
2015-05-14 15:00:00,88.3,88.34,88.27,88.27,120000.0,83.8054,83.8433,83.7769,83.7769,120000.0
2015-05-14 15:05:00,88.27,88.31,88.26,88.29,69700.0,83.7769,83.8149,83.7674,83.7959,69700.0
2015-05-14 15:10:00,88.29,88.31,88.25,88.31,98200.0,83.7959,83.8149,83.7579,83.8149,98200.0
2015-05-14 15:15:00,88.31,88.33,88.29,88.31,89700.0,83.8149,83.8339,83.7959,83.8149,89700.0
2015-05-14 15:20:00,88.31,88.35,88.3,88.32,90900.0,83.8149,83.8528,83.8054,83.8244,90900.0
2015-05-14 15:25:00,88.31,88.36,88.3,88.32,141600.0,83.8149,83.8623,83.8054,83.8244,141600.0
2015-05-14 15:30:00,88.33,88.34,88.28,88.3,126300.0,83.8339,83.8433,83.7864,83.8054,126300.0
2015-05-14 15:35:00,88.3,88.4,88.3,88.36,258200.0,83.8054,83.9003,83.8054,83.8623,258200.0
2015-05-14 15:40:00,88.36,88.36,88.2,88.23,260100.0,83.8623,83.8623,83.7105,83.7389,260100.0
2015-05-14 15:45:00,88.22,88.29,88.22,88.29,190200.0,83.7295,83.7959,83.7295,83.7959,190200.0
2015-05-14 15:50:00,88.29,88.37,88.27,88.36,376800.0,83.7959,83.8718,83.7769,83.8623,376800.0
2015-05-14 15:55:00,88.36,88.48,88.35,88.46,824600.0,83.8623,83.9762,83.8528,83.9572,824600.0
2015-05-15 09:30:00,88.51,88.82,88.4,88.73,906800.0,84.0047,84.2989,83.9003,84.2135,906800.0
2015-05-15 09:35:00,88.74,88.86,88.53,88.75,409100.0,84.223,84.3369,84.0237,84.2325,409100.0
2015-05-15 09:40:00,88.76,88.77,88.2,88.5,412300.0,84.242,84.2515,83.7105,83.9952,412300.0
2015-05-15 09:45:00,88.5,88.9,88.05,88.74,635800.0,83.9952,84.3748,83.5681,84.223,635800.0
2015-05-15 09:50:00,88.73,88.75,88.42,88.47,232000.0,84.2135,84.2325,83.9193,83.9667,232000.0
2015-05-15 09:55:00,88.49,88.54,88.21,88.27,237600.0,83.9857,84.0332,83.72,83.7769,237600.0
2015-05-15 10:00:00,88.3,88.47,88.08,88.15,337700.0,83.8054,83.9667,83.5966,83.663,337700.0
2015-05-15 10:05:00,88.17,88.49,88.17,88.39,164900.0,83.682,83.9857,83.682,83.8908,164900.0
2015-05-15 10:10:00,88.39,88.43,88.25,88.31,217000.0,83.8908,83.9288,83.7579,83.8149,217000.0
2015-05-15 10:15:00,88.31,88.67,88.31,88.66,237500.0,83.8149,84.1566,83.8149,84.1471,237500.0
2015-05-15 10:20:00,88.67,88.7,88.52,88.6,274600.0,84.1566,84.185,84.0142,84.0901,274600.0
2015-05-15 10:25:00,88.59,88.67,88.52,88.63,194900.0,84.0806,84.1566,84.0142,84.1186,194900.0
2015-05-15 10:30:00,88.63,88.68,88.53,88.63,236000.0,84.1186,84.166,84.0237,84.1186,236000.0
2015-05-15 10:35:00,88.64,88.71,88.48,88.69,238200.0,84.1281,84.1945,83.9762,84.1755,238200.0
2015-05-15 10:40:00,88.69,88.71,88.53,88.58,224300.0,84.1755,84.1945,84.0237,84.0711,224300.0
2015-05-15 10:45:00,88.59,88.74,88.59,88.71,208100.0,84.0806,84.223,84.0806,84.1945,208100.0
2015-05-15 10:50:00,88.71,88.89,88.7,88.88,291200.0,84.1945,84.3654,84.185,84.3559,291200.0
2015-05-15 10:55:00,88.88,88.95,88.82,88.94,309300.0,84.3559,84.4223,84.2989,84.4128,309300.0
2015-05-15 11:00:00,88.94,88.95,88.8,88.83,200800.0,84.4128,84.4223,84.2799,84.3084,200800.0
2015-05-15 11:05:00,88.83,88.92,88.82,88.91,158600.0,84.3084,84.3938,84.2989,84.3843,158600.0
2015-05-15 11:10:00,88.9,88.96,88.84,88.84,316500.0,84.3748,84.4318,84.3179,84.3179,316500.0
2015-05-15 11:15:00,88.85,88.87,88.71,88.75,165700.0,84.3274,84.3464,84.1945,84.2325,165700.0
2015-05-15 11:20:00,88.73,88.82,88.63,88.77,148300.0,84.2135,84.2989,84.1186,84.2515,148300.0
2015-05-15 11:25:00,88.77,88.85,88.73,88.81,148900.0,84.2515,84.3274,84.2135,84.2894,148900.0
2015-05-15 11:30:00,88.81,88.81,88.69,88.77,109300.0,84.2894,84.2894,84.1755,84.2515,109300.0
2015-05-15 11:35:00,88.78,88.85,88.75,88.79,124000.0,84.261,84.3274,84.2325,84.2704,124000.0
2015-05-15 11:40:00,88.79,88.8,88.69,88.77,64100.0,84.2704,84.2799,84.1755,84.2515,64100.0
2015-05-15 11:45:00,88.76,88.8,88.7,88.7,260000.0,84.242,84.2799,84.185,84.185,260000.0
2015-05-15 11:50:00,88.71,88.79,88.69,88.74,74300.0,84.1945,84.2704,84.1755,84.223,74300.0
2015-05-15 11:55:00,88.74,88.82,88.73,88.8,77000.0,84.223,84.2989,84.2135,84.2799,77000.0
2015-05-15 12:00:00,88.81,88.86,88.76,88.8,102100.0,84.2894,84.3369,84.242,84.2799,102100.0
2015-05-15 12:05:00,88.8,88.83,88.72,88.73,108300.0,84.2799,84.3084,84.204,84.2135,108300.0
2015-05-15 12:10:00,88.73,88.81,88.68,88.8,117800.0,84.2135,84.2894,84.166,84.2799,117800.0
2015-05-15 12:15:00,88.81,88.84,88.75,88.75,73700.0,84.2894,84.3179,84.2325,84.2325,73700.0
2015-05-15 12:20:00,88.74,88.8,88.66,88.79,96800.0,84.223,84.2799,84.1471,84.2704,96800.0
2015-05-15 12:25:00,88.79,88.79,88.56,88.61,170000.0,84.2704,84.2704,84.0521,84.0996,170000.0
2015-05-15 12:30:00,88.61,88.63,88.55,88.56,82500.0,84.0996,84.1186,84.0427,84.0521,82500.0
2015-05-15 12:35:00,88.55,88.56,88.36,88.43,234000.0,84.0427,84.0521,83.8623,83.9288,234000.0
2015-05-15 12:40:00,88.43,88.54,88.4,88.52,92100.0,83.9288,84.0332,83.9003,84.0142,92100.0
2015-05-15 12:45:00,88.53,88.66,88.51,88.64,97000.0,84.0237,84.1471,84.0047,84.1281,97000.0
2015-05-15 12:50:00,88.64,88.73,88.61,88.62,80500.0,84.1281,84.2135,84.0996,84.1091,80500.0
2015-05-15 12:55:00,88.62,88.65,88.48,88.59,69700.0,84.1091,84.1376,83.9762,84.0806,69700.0
2015-05-15 13:00:00,88.59,88.65,88.58,88.6,29600.0,84.0806,84.1376,84.0711,84.0901,29600.0
2015-05-15 13:05:00,88.59,88.62,88.54,88.55,26400.0,84.0806,84.1091,84.0332,84.0427,26400.0
2015-05-15 13:10:00,88.54,88.62,88.54,88.61,34500.0,84.0332,84.1091,84.0332,84.0996,34500.0
2015-05-15 13:15:00,88.6,88.62,88.54,88.57,48600.0,84.0901,84.1091,84.0332,84.0616,48600.0
2015-05-15 13:20:00,88.58,88.6,88.52,88.54,67200.0,84.0711,84.0901,84.0142,84.0332,67200.0
2015-05-15 13:25:00,88.55,88.58,88.47,88.51,98700.0,84.0427,84.0711,83.9667,84.0047,98700.0
2015-05-15 13:30:00,88.52,88.6,88.51,88.55,65800.0,84.0142,84.0901,84.0047,84.0427,65800.0
2015-05-15 13:35:00,88.55,88.56,88.5,88.51,46300.0,84.0427,84.0521,83.9952,84.0047,46300.0
2015-05-15 13:40:00,88.51,88.56,88.48,88.55,45900.0,84.0047,84.0521,83.9762,84.0427,45900.0
2015-05-15 13:45:00,88.56,88.59,88.51,88.51,43300.0,84.0521,84.0806,84.0047,84.0047,43300.0
2015-05-15 13:50:00,88.52,88.58,88.5,88.54,47500.0,84.0142,84.0711,83.9952,84.0332,47500.0
2015-05-15 13:55:00,88.53,88.58,88.51,88.55,83400.0,84.0237,84.0711,84.0047,84.0427,83400.0
2015-05-15 14:00:00,88.54,88.55,88.46,88.55,60000.0,84.0332,84.0427,83.9572,84.0427,60000.0
2015-05-15 14:05:00,88.55,88.55,88.42,88.47,92100.0,84.0427,84.0427,83.9193,83.9667,92100.0
2015-05-15 14:10:00,88.48,88.5,88.43,88.5,54700.0,83.9762,83.9952,83.9288,83.9952,54700.0
2015-05-15 14:15:00,88.5,88.53,88.48,88.53,50100.0,83.9952,84.0237,83.9762,84.0237,50100.0
2015-05-15 14:20:00,88.53,88.57,88.51,88.55,59500.0,84.0237,84.0616,84.0047,84.0427,59500.0
2015-05-15 14:25:00,88.54,88.56,88.5,88.53,41300.0,84.0332,84.0521,83.9952,84.0237,41300.0
2015-05-15 14:30:00,88.53,88.55,88.52,88.55,28900.0,84.0237,84.0427,84.0142,84.0427,28900.0
2015-05-15 14:35:00,88.55,88.58,88.53,88.55,75100.0,84.0427,84.0711,84.0237,84.0427,75100.0
2015-05-15 14:40:00,88.56,88.59,88.54,88.56,74600.0,84.0521,84.0806,84.0332,84.0521,74600.0
2015-05-15 14:45:00,88.57,88.58,88.54,88.57,85000.0,84.0616,84.0711,84.0332,84.0616,85000.0
2015-05-15 14:50:00,88.57,88.68,88.56,88.66,114900.0,84.0616,84.166,84.0521,84.1471,114900.0
2015-05-15 14:55:00,88.67,88.67,88.6,88.64,62400.0,84.1566,84.1566,84.0901,84.1281,62400.0
2015-05-15 15:00:00,88.65,88.66,88.56,88.57,88100.0,84.1376,84.1471,84.0521,84.0616,88100.0
2015-05-15 15:05:00,88.57,88.61,88.55,88.61,40200.0,84.0616,84.0996,84.0427,84.0996,40200.0
2015-05-15 15:10:00,88.6,88.6,88.54,88.55,88800.0,84.0901,84.0901,84.0332,84.0427,88800.0
2015-05-15 15:15:00,88.56,88.56,88.48,88.49,81300.0,84.0521,84.0521,83.9762,83.9857,81300.0
2015-05-15 15:20:00,88.5,88.51,88.45,88.46,119600.0,83.9952,84.0047,83.9477,83.9572,119600.0
2015-05-15 15:25:00,88.46,88.5,88.45,88.49,105000.0,83.9572,83.9952,83.9477,83.9857,105000.0
2015-05-15 15:30:00,88.48,88.49,88.42,88.43,127500.0,83.9762,83.9857,83.9193,83.9288,127500.0
2015-05-15 15:35:00,88.42,88.44,88.37,88.41,145900.0,83.9193,83.9383,83.8718,83.9098,145900.0
2015-05-15 15:40:00,88.41,88.44,88.32,88.34,236700.0,83.9098,83.9383,83.8244,83.8433,236700.0
2015-05-15 15:45:00,88.35,88.47,88.34,88.42,211800.0,83.8528,83.9667,83.8433,83.9193,211800.0
2015-05-15 15:50:00,88.42,88.45,88.41,88.42,203800.0,83.9193,83.9477,83.9098,83.9193,203800.0
2015-05-15 15:55:00,88.43,88.44,88.33,88.43,383100.0,83.9288,83.9383,83.8339,83.9288,383100.0
2015-05-18 09:30:00,87.61,87.93,87.2,87.26,776800.0,83.1505,83.4542,82.7614,82.8183,776800.0
2015-05-18 09:35:00,87.26,87.36,87.08,87.16,363700.0,82.8183,82.9132,82.6475,82.7234,363700.0
2015-05-18 09:40:00,87.16,87.2,86.61,86.75,568600.0,82.7234,82.7614,82.2014,82.3343,568600.0
2015-05-18 09:45:00,86.74,87.0,86.66,86.98,330200.0,82.3248,82.5716,82.2489,82.5526,330200.0
2015-05-18 09:50:00,86.98,87.2,86.97,87.08,375600.0,82.5526,82.7614,82.5431,82.6475,375600.0
2015-05-18 09:55:00,87.06,87.15,87.0,87.04,139800.0,82.6285,82.7139,82.5716,82.6095,139800.0
2015-05-18 10:00:00,87.04,87.24,87.01,87.19,189900.0,82.6095,82.7993,82.581,82.7519,189900.0
2015-05-18 10:05:00,87.2,87.3,87.07,87.2,154400.0,82.7614,82.8563,82.638,82.7614,154400.0
2015-05-18 10:10:00,87.21,87.3,87.12,87.28,121700.0,82.7709,82.8563,82.6854,82.8373,121700.0
2015-05-18 10:15:00,87.29,87.35,87.16,87.18,106600.0,82.8468,82.9037,82.7234,82.7424,106600.0
2015-05-18 10:20:00,87.19,87.26,87.12,87.19,65700.0,82.7519,82.8183,82.6854,82.7519,65700.0
2015-05-18 10:25:00,87.19,87.3,87.16,87.22,105700.0,82.7519,82.8563,82.7234,82.7804,105700.0
2015-05-18 10:30:00,87.25,87.25,87.16,87.18,88200.0,82.8088,82.8088,82.7234,82.7424,88200.0
2015-05-18 10:35:00,87.19,87.2,87.07,87.1,102100.0,82.7519,82.7614,82.638,82.6665,102100.0
2015-05-18 10:40:00,87.1,87.11,86.83,86.89,402300.0,82.6665,82.676,82.4102,82.4672,402300.0
2015-05-18 10:45:00,86.89,86.99,86.77,86.78,157100.0,82.4672,82.5621,82.3533,82.3628,157100.0
2015-05-18 10:50:00,86.78,86.87,86.72,86.75,174300.0,82.3628,82.4482,82.3058,82.3343,174300.0
2015-05-18 10:55:00,86.75,86.76,86.63,86.68,231800.0,82.3343,82.3438,82.2204,82.2678,231800.0
2015-05-18 11:00:00,86.69,86.74,86.66,86.73,145400.0,82.2773,82.3248,82.2489,82.3153,145400.0
2015-05-18 11:05:00,86.72,86.84,86.71,86.83,186700.0,82.3058,82.4197,82.2963,82.4102,186700.0
2015-05-18 11:10:00,86.82,86.98,86.78,86.98,134200.0,82.4007,82.5526,82.3628,82.5526,134200.0
2015-05-18 11:15:00,86.96,87.02,86.9,86.98,125600.0,82.5336,82.5905,82.4766,82.5526,125600.0
2015-05-18 11:20:00,86.97,87.03,86.94,86.97,95700.0,82.5431,82.6,82.5146,82.5431,95700.0
2015-05-18 11:25:00,86.98,86.99,86.9,86.92,107500.0,82.5526,82.5621,82.4766,82.4956,107500.0
2015-05-18 11:30:00,86.94,86.98,86.9,86.93,86600.0,82.5146,82.5526,82.4766,82.5051,86600.0
2015-05-18 11:35:00,86.94,86.98,86.91,86.98,108200.0,82.5146,82.5526,82.4861,82.5526,108200.0
2015-05-18 11:40:00,86.99,86.99,86.9,86.93,92200.0,82.5621,82.5621,82.4766,82.5051,92200.0
2015-05-18 11:45:00,86.95,86.99,86.94,86.98,58000.0,82.5241,82.5621,82.5146,82.5526,58000.0
2015-05-18 11:50:00,86.98,87.11,86.96,87.04,126400.0,82.5526,82.676,82.5336,82.6095,126400.0
2015-05-18 11:55:00,87.05,87.05,86.98,87.0,43100.0,82.619,82.619,82.5526,82.5716,43100.0
2015-05-18 12:00:00,87.0,87.1,87.0,87.07,61100.0,82.5716,82.6665,82.5716,82.638,61100.0
2015-05-18 12:05:00,87.08,87.16,87.07,87.11,103800.0,82.6475,82.7234,82.638,82.676,103800.0
2015-05-18 12:10:00,87.12,87.18,87.02,87.03,75800.0,82.6854,82.7424,82.5905,82.6,75800.0
2015-05-18 12:15:00,87.03,87.05,86.98,86.99,58700.0,82.6,82.619,82.5526,82.5621,58700.0
2015-05-18 12:20:00,87.0,87.02,86.94,86.94,68300.0,82.5716,82.5905,82.5146,82.5146,68300.0
2015-05-18 12:25:00,86.95,87.03,86.91,87.01,157300.0,82.5241,82.6,82.4861,82.581,157300.0
2015-05-18 12:30:00,87.01,87.06,86.98,87.01,41600.0,82.581,82.6285,82.5526,82.581,41600.0
2015-05-18 12:35:00,87.0,87.1,87.0,87.03,101700.0,82.5716,82.6665,82.5716,82.6,101700.0
2015-05-18 12:40:00,87.04,87.04,86.97,86.99,46200.0,82.6095,82.6095,82.5431,82.5621,46200.0
2015-05-18 12:45:00,86.99,87.03,86.98,87.03,54500.0,82.5621,82.6,82.5526,82.6,54500.0
2015-05-18 12:50:00,87.03,87.09,87.0,87.0,197300.0,82.6,82.657,82.5716,82.5716,197300.0
2015-05-18 12:55:00,87.01,87.04,87.0,87.01,30000.0,82.581,82.6095,82.5716,82.581,30000.0
2015-05-18 13:00:00,87.02,87.09,87.01,87.06,45200.0,82.5905,82.657,82.581,82.6285,45200.0
2015-05-18 13:05:00,87.06,87.07,87.02,87.06,53900.0,82.6285,82.638,82.5905,82.6285,53900.0
2015-05-18 13:10:00,87.06,87.1,87.02,87.06,70000.0,82.6285,82.6665,82.5905,82.6285,70000.0
2015-05-18 13:15:00,87.06,87.08,87.0,87.04,43300.0,82.6285,82.6475,82.5716,82.6095,43300.0
2015-05-18 13:20:00,87.04,87.05,86.98,87.02,60400.0,82.6095,82.619,82.5526,82.5905,60400.0
2015-05-18 13:25:00,87.02,87.09,86.97,86.99,200300.0,82.5905,82.657,82.5431,82.5621,200300.0
2015-05-18 13:30:00,87.0,87.06,86.99,87.06,39100.0,82.5716,82.6285,82.5621,82.6285,39100.0
2015-05-18 13:35:00,87.06,87.1,87.05,87.08,30800.0,82.6285,82.6665,82.619,82.6475,30800.0
2015-05-18 13:40:00,87.09,87.16,87.08,87.12,81200.0,82.657,82.7234,82.6475,82.6854,81200.0
2015-05-18 13:45:00,87.11,87.12,87.02,87.03,93600.0,82.676,82.6854,82.5905,82.6,93600.0
2015-05-18 13:50:00,87.04,87.05,86.98,86.99,77900.0,82.6095,82.619,82.5526,82.5621,77900.0
2015-05-18 13:55:00,86.99,87.01,86.97,86.99,62400.0,82.5621,82.581,82.5431,82.5621,62400.0
2015-05-18 14:00:00,86.99,87.07,86.94,86.95,129000.0,82.5621,82.638,82.5146,82.5241,129000.0
2015-05-18 14:05:00,86.95,86.98,86.87,86.91,169200.0,82.5241,82.5526,82.4482,82.4861,169200.0
2015-05-18 14:10:00,86.9,86.92,86.88,86.91,69200.0,82.4766,82.4956,82.4577,82.4861,69200.0
2015-05-18 14:15:00,86.92,86.97,86.91,86.95,101900.0,82.4956,82.5431,82.4861,82.5241,101900.0
2015-05-18 14:20:00,86.95,86.96,86.9,86.92,49700.0,82.5241,82.5336,82.4766,82.4956,49700.0
2015-05-18 14:25:00,86.92,86.93,86.88,86.89,102000.0,82.4956,82.5051,82.4577,82.4672,102000.0
2015-05-18 14:30:00,86.89,86.94,86.88,86.93,48200.0,82.4672,82.5146,82.4577,82.5051,48200.0
2015-05-18 14:35:00,86.94,87.07,86.94,87.05,105000.0,82.5146,82.638,82.5146,82.619,105000.0
2015-05-18 14:40:00,87.05,87.05,86.99,87.0,34800.0,82.619,82.619,82.5621,82.5716,34800.0
2015-05-18 14:45:00,87.0,87.01,86.93,86.93,66600.0,82.5716,82.581,82.5051,82.5051,66600.0
2015-05-18 14:50:00,86.94,87.03,86.9,87.0,72500.0,82.5146,82.6,82.4766,82.5716,72500.0
2015-05-18 14:55:00,87.01,87.03,86.99,87.01,67700.0,82.581,82.6,82.5621,82.581,67700.0
2015-05-18 15:00:00,87.01,87.02,86.97,87.01,63300.0,82.581,82.5905,82.5431,82.581,63300.0
2015-05-18 15:05:00,87.01,87.02,86.98,86.99,78900.0,82.581,82.5905,82.5526,82.5621,78900.0
2015-05-18 15:10:00,86.99,87.01,86.99,86.99,44500.0,82.5621,82.581,82.5621,82.5621,44500.0
2015-05-18 15:15:00,86.99,87.11,86.99,87.09,121000.0,82.5621,82.676,82.5621,82.657,121000.0
2015-05-18 15:20:00,87.09,87.1,87.01,87.02,82500.0,82.657,82.6665,82.581,82.5905,82500.0
2015-05-18 15:25:00,87.02,87.05,86.97,86.97,93800.0,82.5905,82.619,82.5431,82.5431,93800.0
2015-05-18 15:30:00,86.97,87.0,86.94,86.97,91700.0,82.5431,82.5716,82.5146,82.5431,91700.0
2015-05-18 15:35:00,86.97,87.0,86.95,87.0,96800.0,82.5431,82.5716,82.5241,82.5716,96800.0
2015-05-18 15:40:00,87.0,87.04,86.96,86.96,123100.0,82.5716,82.6095,82.5336,82.5336,123100.0
2015-05-18 15:45:00,86.97,86.98,86.93,86.94,177400.0,82.5431,82.5526,82.5051,82.5146,177400.0
2015-05-18 15:50:00,86.94,86.98,86.87,86.89,349200.0,82.5146,82.5526,82.4482,82.4672,349200.0
2015-05-18 15:55:00,86.88,87.12,86.86,87.08,727100.0,82.4577,82.6854,82.4387,82.6475,727100.0
2015-05-19 09:30:00,86.99,87.3,86.99,87.17,453200.0,82.5621,82.8563,82.5621,82.7329,453200.0
2015-05-19 09:35:00,87.14,87.42,87.04,87.4,186100.0,82.7044,82.9702,82.6095,82.9512,186100.0
2015-05-19 09:40:00,87.42,87.7,87.32,87.69,219600.0,82.9702,83.2359,82.8753,83.2264,219600.0
2015-05-19 09:45:00,87.7,87.71,87.46,87.69,150700.0,83.2359,83.2454,83.0081,83.2264,150700.0
2015-05-19 09:50:00,87.68,87.7,87.45,87.49,121800.0,83.2169,83.2359,82.9987,83.0366,121800.0
2015-05-19 09:55:00,87.5,87.53,87.25,87.28,149600.0,83.0461,83.0746,82.8088,82.8373,149600.0
2015-05-19 10:00:00,87.28,87.44,87.27,87.34,80300.0,82.8373,82.9892,82.8278,82.8942,80300.0
2015-05-19 10:05:00,87.32,87.34,87.14,87.14,94700.0,82.8753,82.8942,82.7044,82.7044,94700.0
2015-05-19 10:10:00,87.15,87.31,87.13,87.17,121900.0,82.7139,82.8658,82.6949,82.7329,121900.0
2015-05-19 10:15:00,87.17,87.21,86.99,87.2,203900.0,82.7329,82.7709,82.5621,82.7614,203900.0
2015-05-19 10:20:00,87.2,87.24,87.0,87.01,78000.0,82.7614,82.7993,82.5716,82.581,78000.0
2015-05-19 10:25:00,87.01,87.18,87.0,87.11,86100.0,82.581,82.7424,82.5716,82.676,86100.0
2015-05-19 10:30:00,87.12,87.2,87.01,87.18,76100.0,82.6854,82.7614,82.581,82.7424,76100.0
2015-05-19 10:35:00,87.18,87.24,87.12,87.19,73900.0,82.7424,82.7993,82.6854,82.7519,73900.0
2015-05-19 10:40:00,87.19,87.21,87.12,87.12,56900.0,82.7519,82.7709,82.6854,82.6854,56900.0
2015-05-19 10:45:00,87.13,87.14,87.02,87.02,94900.0,82.6949,82.7044,82.5905,82.5905,94900.0
2015-05-19 10:50:00,87.03,87.04,86.54,86.75,563800.0,82.6,82.6095,82.135,82.3343,563800.0
2015-05-19 10:55:00,86.73,86.84,86.69,86.8,117500.0,82.3153,82.4197,82.2773,82.3817,117500.0
2015-05-19 11:00:00,86.81,86.83,86.64,86.69,192300.0,82.3912,82.4102,82.2299,82.2773,192300.0
2015-05-19 11:05:00,86.69,86.77,86.61,86.7,277300.0,82.2773,82.3533,82.2014,82.2868,277300.0
2015-05-19 11:10:00,86.7,86.8,86.66,86.78,101100.0,82.2868,82.3817,82.2489,82.3628,101100.0
2015-05-19 11:15:00,86.8,86.9,86.76,86.81,100900.0,82.3817,82.4766,82.3438,82.3912,100900.0
2015-05-19 11:20:00,86.82,86.82,86.69,86.78,84600.0,82.4007,82.4007,82.2773,82.3628,84600.0
2015-05-19 11:25:00,86.79,86.87,86.79,86.86,57500.0,82.3722,82.4482,82.3722,82.4387,57500.0
2015-05-19 11:30:00,86.86,86.87,86.78,86.81,66500.0,82.4387,82.4482,82.3628,82.3912,66500.0
2015-05-19 11:35:00,86.8,86.83,86.71,86.71,67300.0,82.3817,82.4102,82.2963,82.2963,67300.0
2015-05-19 11:40:00,86.72,86.81,86.67,86.8,82900.0,82.3058,82.3912,82.2584,82.3817,82900.0
2015-05-19 11:45:00,86.8,86.98,86.78,86.84,180400.0,82.3817,82.5526,82.3628,82.4197,180400.0
2015-05-19 11:50:00,86.85,86.94,86.8,86.91,99300.0,82.4292,82.5146,82.3817,82.4861,99300.0
2015-05-19 11:55:00,86.91,86.96,86.89,86.94,79000.0,82.4861,82.5336,82.4672,82.5146,79000.0
2015-05-19 12:00:00,86.94,86.96,86.78,86.86,261200.0,82.5146,82.5336,82.3628,82.4387,261200.0
2015-05-19 12:05:00,86.87,86.92,86.82,86.86,75600.0,82.4482,82.4956,82.4007,82.4387,75600.0
2015-05-19 12:10:00,86.87,86.93,86.84,86.9,187600.0,82.4482,82.5051,82.4197,82.4766,187600.0
2015-05-19 12:15:00,86.89,86.91,86.76,86.79,143000.0,82.4672,82.4861,82.3438,82.3722,143000.0
2015-05-19 12:20:00,86.78,86.82,86.76,86.8,62200.0,82.3628,82.4007,82.3438,82.3817,62200.0
2015-05-19 12:25:00,86.8,86.81,86.77,86.78,37400.0,82.3817,82.3912,82.3533,82.3628,37400.0
2015-05-19 12:30:00,86.78,86.8,86.77,86.78,29800.0,82.3628,82.3817,82.3533,82.3628,29800.0
2015-05-19 12:35:00,86.77,86.81,86.72,86.77,68700.0,82.3533,82.3912,82.3058,82.3533,68700.0
2015-05-19 12:40:00,86.77,86.8,86.73,86.8,40300.0,82.3533,82.3817,82.3153,82.3817,40300.0
2015-05-19 12:45:00,86.8,86.8,86.76,86.8,22100.0,82.3817,82.3817,82.3438,82.3817,22100.0
2015-05-19 12:50:00,86.8,86.8,86.75,86.77,41000.0,82.3817,82.3817,82.3343,82.3533,41000.0
2015-05-19 12:55:00,86.78,86.8,86.73,86.77,43600.0,82.3628,82.3817,82.3153,82.3533,43600.0
2015-05-19 13:00:00,86.78,86.84,86.75,86.83,56100.0,82.3628,82.4197,82.3343,82.4102,56100.0
2015-05-19 13:05:00,86.83,86.84,86.77,86.82,42100.0,82.4102,82.4197,82.3533,82.4007,42100.0
2015-05-19 13:10:00,86.82,86.88,86.82,86.87,36800.0,82.4007,82.4577,82.4007,82.4482,36800.0
2015-05-19 13:15:00,86.87,86.87,86.8,86.8,71800.0,82.4482,82.4482,82.3817,82.3817,71800.0
2015-05-19 13:20:00,86.81,86.82,86.74,86.81,49700.0,82.3912,82.4007,82.3248,82.3912,49700.0
2015-05-19 13:25:00,86.81,86.9,86.81,86.84,60800.0,82.3912,82.4766,82.3912,82.4197,60800.0
2015-05-19 13:30:00,86.83,86.89,86.81,86.87,53600.0,82.4102,82.4672,82.3912,82.4482,53600.0
2015-05-19 13:35:00,86.87,86.95,86.86,86.94,61400.0,82.4482,82.5241,82.4387,82.5146,61400.0
2015-05-19 13:40:00,86.95,87.01,86.91,86.93,193400.0,82.5241,82.581,82.4861,82.5051,193400.0
2015-05-19 13:45:00,86.93,86.94,86.86,86.88,50200.0,82.5051,82.5146,82.4387,82.4577,50200.0
2015-05-19 13:50:00,86.88,86.93,86.88,86.93,39700.0,82.4577,82.5051,82.4577,82.5051,39700.0
2015-05-19 13:55:00,86.92,86.94,86.9,86.91,35400.0,82.4956,82.5146,82.4766,82.4861,35400.0
2015-05-19 14:00:00,86.91,86.92,86.83,86.86,56100.0,82.4861,82.4956,82.4102,82.4387,56100.0
2015-05-19 14:05:00,86.85,86.93,86.82,86.9,66200.0,82.4292,82.5051,82.4007,82.4766,66200.0
2015-05-19 14:10:00,86.91,86.95,86.89,86.92,38800.0,82.4861,82.5241,82.4672,82.4956,38800.0
2015-05-19 14:15:00,86.92,86.93,86.88,86.92,47500.0,82.4956,82.5051,82.4577,82.4956,47500.0
2015-05-19 14:20:00,86.92,86.96,86.89,86.96,58600.0,82.4956,82.5336,82.4672,82.5336,58600.0
2015-05-19 14:25:00,86.97,87.08,86.97,87.05,110400.0,82.5431,82.6475,82.5431,82.619,110400.0
2015-05-19 14:30:00,87.06,87.19,87.04,87.05,100500.0,82.6285,82.7519,82.6095,82.619,100500.0
2015-05-19 14:35:00,87.05,87.16,87.04,87.1,129400.0,82.619,82.7234,82.6095,82.6665,129400.0
2015-05-19 14:40:00,87.09,87.19,87.09,87.14,86200.0,82.657,82.7519,82.657,82.7044,86200.0
2015-05-19 14:45:00,87.14,87.14,87.05,87.05,35000.0,82.7044,82.7044,82.619,82.619,35000.0
2015-05-19 14:50:00,87.05,87.09,87.03,87.07,46200.0,82.619,82.657,82.6,82.638,46200.0
2015-05-19 14:55:00,87.06,87.09,86.99,87.07,105700.0,82.6285,82.657,82.5621,82.638,105700.0
2015-05-19 15:00:00,87.08,87.1,87.04,87.08,51900.0,82.6475,82.6665,82.6095,82.6475,51900.0
2015-05-19 15:05:00,87.07,87.08,86.95,87.01,102300.0,82.638,82.6475,82.5241,82.581,102300.0
2015-05-19 15:10:00,87.0,87.01,86.91,86.93,98300.0,82.5716,82.581,82.4861,82.5051,98300.0
2015-05-19 15:15:00,86.94,87.0,86.93,87.0,85600.0,82.5146,82.5716,82.5051,82.5716,85600.0
2015-05-19 15:20:00,87.0,87.0,86.95,87.0,108100.0,82.5716,82.5716,82.5241,82.5716,108100.0
2015-05-19 15:25:00,87.0,87.07,86.99,87.06,113200.0,82.5716,82.638,82.5621,82.6285,113200.0
2015-05-19 15:30:00,87.06,87.08,86.99,87.01,101500.0,82.6285,82.6475,82.5621,82.581,101500.0
2015-05-19 15:35:00,87.02,87.08,86.99,87.08,214200.0,82.5905,82.6475,82.5621,82.6475,214200.0
2015-05-19 15:40:00,87.09,87.14,86.47,86.68,1264900.0,82.657,82.7044,82.0685,82.2678,1264900.0
2015-05-19 15:45:00,86.68,87.22,86.53,87.05,1537700.0,82.2678,82.7804,82.1255,82.619,1537700.0
2015-05-19 15:50:00,87.04,88.8,86.9,88.74,3347600.0,82.6095,84.2799,82.4766,84.223,3347600.0
2015-05-19 15:55:00,88.75,88.8,88.03,88.26,3626000.0,84.2325,84.2799,83.5491,83.7674,3626000.0
2015-05-20 09:30:00,88.14,88.63,87.85,88.4,1352000.0,83.6535,84.1186,83.3783,83.9003,1352000.0
2015-05-20 09:35:00,88.4,88.55,87.85,88.04,908700.0,83.9003,84.0427,83.3783,83.5586,908700.0
2015-05-20 09:40:00,88.03,88.5,88.0,88.12,721400.0,83.5491,83.9952,83.5207,83.6345,721400.0
2015-05-20 09:45:00,88.12,88.25,87.76,87.86,788500.0,83.6345,83.7579,83.2929,83.3878,788500.0
2015-05-20 09:50:00,87.85,88.05,87.7,87.78,388700.0,83.3783,83.5681,83.2359,83.3119,388700.0
2015-05-20 09:55:00,87.77,88.03,87.75,87.83,520800.0,83.3024,83.5491,83.2834,83.3593,520800.0
2015-05-20 10:00:00,87.86,87.87,87.65,87.71,415000.0,83.3878,83.3973,83.1885,83.2454,415000.0
2015-05-20 10:05:00,87.7,87.85,87.53,87.73,254700.0,83.2359,83.3783,83.0746,83.2644,254700.0
2015-05-20 10:10:00,87.73,87.88,87.69,87.78,236800.0,83.2644,83.4068,83.2264,83.3119,236800.0
2015-05-20 10:15:00,87.79,87.88,87.71,87.86,237200.0,83.3213,83.4068,83.2454,83.3878,237200.0
2015-05-20 10:20:00,87.86,87.91,87.54,87.54,218700.0,83.3878,83.4352,83.0841,83.0841,218700.0
2015-05-20 10:25:00,87.54,87.61,87.41,87.44,203300.0,83.0841,83.1505,82.9607,82.9892,203300.0
2015-05-20 10:30:00,87.44,87.58,87.39,87.56,122800.0,82.9892,83.122,82.9417,83.1031,122800.0
2015-05-20 10:35:00,87.56,87.57,87.31,87.33,162600.0,83.1031,83.1125,82.8658,82.8848,162600.0
2015-05-20 10:40:00,87.31,87.53,87.3,87.53,180700.0,82.8658,83.0746,82.8563,83.0746,180700.0
2015-05-20 10:45:00,87.54,87.59,87.47,87.58,112700.0,83.0841,83.1315,83.0176,83.122,112700.0
2015-05-20 10:50:00,87.58,87.63,87.48,87.55,113200.0,83.122,83.1695,83.0271,83.0936,113200.0
2015-05-20 10:55:00,87.54,87.66,87.54,87.63,132900.0,83.0841,83.198,83.0841,83.1695,132900.0
2015-05-20 11:00:00,87.62,87.84,87.58,87.8,154500.0,83.16,83.3688,83.122,83.3308,154500.0
2015-05-20 11:05:00,87.8,87.91,87.8,87.88,74900.0,83.3308,83.4352,83.3308,83.4068,74900.0
2015-05-20 11:10:00,87.89,87.95,87.84,87.85,76500.0,83.4163,83.4732,83.3688,83.3783,76500.0
2015-05-20 11:15:00,87.86,87.94,87.8,87.91,175500.0,83.3878,83.4637,83.3308,83.4352,175500.0
2015-05-20 11:20:00,87.92,88.01,87.82,87.89,277200.0,83.4447,83.5301,83.3498,83.4163,277200.0
2015-05-20 11:25:00,87.89,88.02,87.86,88.02,309600.0,83.4163,83.5396,83.3878,83.5396,309600.0
2015-05-20 11:30:00,88.02,88.19,88.01,88.17,277300.0,83.5396,83.701,83.5301,83.682,277300.0
2015-05-20 11:35:00,88.17,88.18,88.02,88.08,143300.0,83.682,83.6915,83.5396,83.5966,143300.0
2015-05-20 11:40:00,88.08,88.14,88.02,88.03,169000.0,83.5966,83.6535,83.5396,83.5491,169000.0
2015-05-20 11:45:00,88.03,88.08,87.98,88.06,129900.0,83.5491,83.5966,83.5017,83.5776,129900.0
2015-05-20 11:50:00,88.06,88.17,88.05,88.16,134700.0,83.5776,83.682,83.5681,83.6725,134700.0
2015-05-20 11:55:00,88.17,88.34,88.14,88.25,264800.0,83.682,83.8433,83.6535,83.7579,264800.0
2015-05-20 12:00:00,88.25,88.35,88.16,88.32,133300.0,83.7579,83.8528,83.6725,83.8244,133300.0
2015-05-20 12:05:00,88.32,88.4,88.25,88.36,121300.0,83.8244,83.9003,83.7579,83.8623,121300.0
2015-05-20 12:10:00,88.37,88.42,88.29,88.38,234600.0,83.8718,83.9193,83.7959,83.8813,234600.0
2015-05-20 12:15:00,88.38,88.55,88.38,88.54,393400.0,83.8813,84.0427,83.8813,84.0332,393400.0
2015-05-20 12:20:00,88.54,88.95,88.54,88.83,697200.0,84.0332,84.4223,84.0332,84.3084,697200.0
2015-05-20 12:25:00,88.83,88.91,88.77,88.88,272400.0,84.3084,84.3843,84.2515,84.3559,272400.0
2015-05-20 12:30:00,88.86,89.0,88.7,88.95,770800.0,84.3369,84.4698,84.185,84.4223,770800.0
2015-05-20 12:35:00,88.95,89.19,88.9,89.02,604600.0,84.4223,84.6501,84.3748,84.4887,604600.0
2015-05-20 12:40:00,89.02,89.1,88.74,88.85,293800.0,84.4887,84.5647,84.223,84.3274,293800.0
2015-05-20 12:45:00,88.85,88.98,88.81,88.84,253500.0,84.3274,84.4508,84.2894,84.3179,253500.0
2015-05-20 12:50:00,88.84,88.99,88.83,88.92,110100.0,84.3179,84.4603,84.3084,84.3938,110100.0
2015-05-20 12:55:00,88.92,89.05,88.91,88.91,224500.0,84.3938,84.5172,84.3843,84.3843,224500.0
2015-05-20 13:00:00,88.91,89.0,88.82,89.0,164500.0,84.3843,84.4698,84.2989,84.4698,164500.0
2015-05-20 13:05:00,88.99,88.99,88.9,88.93,151400.0,84.4603,84.4603,84.3748,84.4033,151400.0
2015-05-20 13:10:00,88.93,89.0,88.9,88.95,101800.0,84.4033,84.4698,84.3748,84.4223,101800.0
2015-05-20 13:15:00,88.94,89.0,88.91,88.99,183300.0,84.4128,84.4698,84.3843,84.4603,183300.0
2015-05-20 13:20:00,88.99,89.24,88.98,89.2,365900.0,84.4603,84.6975,84.4508,84.6596,365900.0
2015-05-20 13:25:00,89.2,89.42,89.19,89.39,374100.0,84.6596,84.8684,84.6501,84.8399,374100.0
2015-05-20 13:30:00,89.39,89.42,89.17,89.32,165300.0,84.8399,84.8684,84.6311,84.7735,165300.0
2015-05-20 13:35:00,89.33,89.47,89.32,89.45,255000.0,84.783,84.9158,84.7735,84.8968,255000.0
2015-05-20 13:40:00,89.44,89.76,89.41,89.71,551200.0,84.8874,85.1911,84.8589,85.1436,551200.0
2015-05-20 13:45:00,89.73,89.79,89.58,89.71,284600.0,85.1626,85.2195,85.0202,85.1436,284600.0
2015-05-20 13:50:00,89.72,89.72,89.41,89.53,286400.0,85.1531,85.1531,84.8589,84.9728,286400.0
2015-05-20 13:55:00,89.52,89.63,89.44,89.45,160800.0,84.9633,85.0677,84.8874,84.8968,160800.0
2015-05-20 14:00:00,89.45,89.75,89.43,89.7,286400.0,84.8968,85.1816,84.8779,85.1341,286400.0
2015-05-20 14:05:00,89.69,89.72,89.54,89.6,208900.0,85.1246,85.1531,84.9823,85.0392,208900.0
2015-05-20 14:10:00,89.61,89.84,89.61,89.82,250400.0,85.0487,85.267,85.0487,85.248,250400.0
2015-05-20 14:15:00,89.83,89.9,89.76,89.89,258200.0,85.2575,85.3239,85.1911,85.3145,258200.0
2015-05-20 14:20:00,89.9,89.95,89.78,89.92,247800.0,85.3239,85.3714,85.21,85.3429,247800.0
2015-05-20 14:25:00,89.92,90.2,89.88,90.14,1237700.0,85.3429,85.6087,85.305,85.5517,1237700.0
2015-05-20 14:30:00,90.14,90.2,89.9,89.93,393400.0,85.5517,85.6087,85.3239,85.3524,393400.0
2015-05-20 14:35:00,89.93,90.13,89.92,90.06,282900.0,85.3524,85.5422,85.3429,85.4758,282900.0
2015-05-20 14:40:00,90.05,90.19,90.05,90.13,209700.0,85.4663,85.5992,85.4663,85.5422,209700.0
2015-05-20 14:45:00,90.14,90.14,90.04,90.07,275900.0,85.5517,85.5517,85.4568,85.4853,275900.0
2015-05-20 14:50:00,90.07,90.25,90.06,90.24,296000.0,85.4853,85.6561,85.4758,85.6466,296000.0
2015-05-20 14:55:00,90.24,90.36,90.13,90.22,329700.0,85.6466,85.7605,85.5422,85.6277,329700.0
2015-05-20 15:00:00,90.22,90.32,90.1,90.23,281500.0,85.6277,85.7226,85.5138,85.6371,281500.0
2015-05-20 15:05:00,90.23,90.34,90.15,90.3,214000.0,85.6371,85.7415,85.5612,85.7036,214000.0
2015-05-20 15:10:00,90.3,90.4,90.25,90.27,299400.0,85.7036,85.7985,85.6561,85.6751,299400.0
2015-05-20 15:15:00,90.26,90.28,90.01,90.09,464000.0,85.6656,85.6846,85.4283,85.5043,464000.0
2015-05-20 15:20:00,90.08,90.09,89.85,89.94,317000.0,85.4948,85.5043,85.2765,85.3619,317000.0
2015-05-20 15:25:00,89.94,90.14,89.85,90.07,278600.0,85.3619,85.5517,85.2765,85.4853,278600.0
2015-05-20 15:30:00,90.07,90.08,90.0,90.06,234900.0,85.4853,85.4948,85.4189,85.4758,234900.0
2015-05-20 15:35:00,90.05,90.3,90.03,90.27,490500.0,85.4663,85.7036,85.4473,85.6751,490500.0
2015-05-20 15:40:00,90.27,90.5,90.25,90.47,523100.0,85.6751,85.8934,85.6561,85.8649,523100.0
2015-05-20 15:45:00,90.46,90.47,90.2,90.39,509300.0,85.8554,85.8649,85.6087,85.789,509300.0
2015-05-20 15:50:00,90.37,90.6,90.33,90.6,860300.0,85.77,85.9883,85.7321,85.9883,860300.0
2015-05-20 15:55:00,90.59,90.8,90.51,90.52,1258100.0,85.9788,86.1781,85.9029,85.9124,1258100.0
2015-05-21 09:30:00,91.35,91.91,91.35,91.49,2007900.0,86.7001,87.2316,86.7001,86.833,2007900.0
2015-05-21 09:35:00,91.49,91.81,91.38,91.7,951400.0,86.833,87.1367,86.7286,87.0323,951400.0
2015-05-21 09:40:00,91.69,91.72,90.92,91.19,992300.0,87.0228,87.0513,86.292,86.5483,992300.0
2015-05-21 09:45:00,91.17,91.55,91.15,91.54,537600.0,86.5293,86.89,86.5103,86.8805,537600.0
2015-05-21 09:50:00,91.51,91.53,91.2,91.4,297500.0,86.852,86.871,86.5578,86.7476,297500.0
2015-05-21 09:55:00,91.38,91.46,91.33,91.38,255300.0,86.7286,86.8045,86.6812,86.7286,255300.0
2015-05-21 10:00:00,91.38,91.55,91.21,91.52,355800.0,86.7286,86.89,86.5673,86.8615,355800.0
2015-05-21 10:05:00,91.53,91.85,91.5,91.74,365900.0,86.871,87.1747,86.8425,87.0703,365900.0
2015-05-21 10:10:00,91.75,92.1,91.7,92.09,1058600.0,87.0798,87.412,87.0323,87.4025,1058600.0
2015-05-21 10:15:00,92.09,92.29,92.0,92.24,733800.0,87.4025,87.5923,87.317,87.5448,733800.0
2015-05-21 10:20:00,92.23,92.63,92.21,92.53,826100.0,87.5353,87.915,87.5164,87.8201,826100.0
2015-05-21 10:25:00,92.53,92.87,92.5,92.62,954300.0,87.8201,88.1428,87.7916,87.9055,954300.0
2015-05-21 10:30:00,92.61,92.84,92.52,92.75,551500.0,87.896,88.1143,87.8106,88.0289,551500.0
2015-05-21 10:35:00,92.76,92.91,92.68,92.89,473900.0,88.0384,88.1807,87.9624,88.1617,473900.0
2015-05-21 10:40:00,92.91,92.95,92.71,92.77,415400.0,88.1807,88.2187,87.9909,88.0479,415400.0
2015-05-21 10:45:00,92.76,92.95,92.73,92.93,334800.0,88.0384,88.2187,88.0099,88.1997,334800.0
2015-05-21 10:50:00,92.93,93.05,92.75,92.81,675000.0,88.1997,88.3136,88.0289,88.0858,675000.0
2015-05-21 10:55:00,92.8,93.1,92.8,93.05,382600.0,88.0763,88.3611,88.0763,88.3136,382600.0
2015-05-21 11:00:00,93.06,93.25,92.92,93.24,589000.0,88.3231,88.5034,88.1902,88.4939,589000.0
2015-05-21 11:05:00,93.24,93.73,93.16,93.65,947700.0,88.4939,88.959,88.418,88.8831,947700.0
2015-05-21 11:10:00,93.65,93.89,93.53,93.57,1103300.0,88.8831,89.1108,88.7692,88.8071,1103300.0
2015-05-21 11:15:00,93.57,93.74,93.34,93.48,647100.0,88.8071,88.9685,88.5888,88.7217,647100.0
2015-05-21 11:20:00,93.49,93.57,93.27,93.46,581100.0,88.7312,88.8071,88.5224,88.7027,581100.0
2015-05-21 11:25:00,93.46,93.5,93.28,93.32,506200.0,88.7027,88.7407,88.5319,88.5699,506200.0
2015-05-21 11:30:00,93.32,93.37,93.07,93.12,563900.0,88.5699,88.6173,88.3326,88.38,563900.0
2015-05-21 11:35:00,93.12,93.39,93.03,93.21,588700.0,88.38,88.6363,88.2946,88.4655,588700.0
2015-05-21 11:40:00,93.18,93.5,93.16,93.46,455800.0,88.437,88.7407,88.418,88.7027,455800.0
2015-05-21 11:45:00,93.45,93.64,93.38,93.57,372800.0,88.6932,88.8736,88.6268,88.8071,372800.0
2015-05-21 11:50:00,93.57,93.75,93.5,93.67,432000.0,88.8071,88.978,88.7407,88.902,432000.0
2015-05-21 11:55:00,93.67,93.83,93.67,93.78,551600.0,88.902,89.0539,88.902,89.0064,551600.0
2015-05-21 12:00:00,93.78,93.88,93.76,93.86,350600.0,89.0064,89.1014,88.9875,89.0824,350600.0
2015-05-21 12:05:00,93.86,93.98,93.8,93.84,378500.0,89.0824,89.1963,89.0254,89.0634,378500.0
2015-05-21 12:10:00,93.84,94.2,93.82,94.12,784100.0,89.0634,89.4051,89.0444,89.3291,784100.0
2015-05-21 12:15:00,94.14,94.3,94.11,94.25,402600.0,89.3481,89.5,89.3196,89.4525,402600.0
2015-05-21 12:20:00,94.26,94.73,94.15,94.64,796500.0,89.462,89.9081,89.3576,89.8227,796500.0
2015-05-21 12:25:00,94.63,94.77,94.39,94.48,630900.0,89.8132,89.9461,89.5854,89.6708,630900.0
2015-05-21 12:30:00,94.48,94.5,94.3,94.38,531100.0,89.6708,89.6898,89.5,89.5759,531100.0
2015-05-21 12:35:00,94.38,94.41,94.12,94.12,557800.0,89.5759,89.6044,89.3291,89.3291,557800.0
2015-05-21 12:40:00,94.12,94.38,93.99,94.07,511600.0,89.3291,89.5759,89.2058,89.2817,511600.0
2015-05-21 12:45:00,94.09,94.23,93.92,93.93,468800.0,89.3007,89.4335,89.1393,89.1488,468800.0
2015-05-21 12:50:00,93.93,94.0,93.91,93.96,322500.0,89.1488,89.2152,89.1298,89.1773,322500.0
2015-05-21 12:55:00,93.96,93.96,93.63,93.78,570200.0,89.1773,89.1773,88.8641,89.0064,570200.0
2015-05-21 13:00:00,93.79,94.12,93.78,94.08,333600.0,89.0159,89.3291,89.0064,89.2912,333600.0
2015-05-21 13:05:00,94.08,94.1,93.83,93.91,201500.0,89.2912,89.3102,89.0539,89.1298,201500.0
2015-05-21 13:10:00,93.92,93.93,93.65,93.72,210600.0,89.1393,89.1488,88.8831,88.9495,210600.0
2015-05-21 13:15:00,93.72,94.06,93.63,93.99,296900.0,88.9495,89.2722,88.8641,89.2058,296900.0
2015-05-21 13:20:00,93.99,94.03,93.92,93.96,191000.0,89.2058,89.2437,89.1393,89.1773,191000.0
2015-05-21 13:25:00,93.94,93.98,93.91,93.98,114500.0,89.1583,89.1963,89.1298,89.1963,114500.0
2015-05-21 13:30:00,93.98,94.05,93.83,93.83,237300.0,89.1963,89.2627,89.0539,89.0539,237300.0
2015-05-21 13:35:00,93.83,93.9,93.7,93.87,134500.0,89.0539,89.1203,88.9305,89.0919,134500.0
2015-05-21 13:40:00,93.85,93.86,93.56,93.62,194200.0,89.0729,89.0824,88.7976,88.8546,194200.0
2015-05-21 13:45:00,93.62,93.83,93.56,93.82,193900.0,88.8546,89.0539,88.7976,89.0444,193900.0
2015-05-21 13:50:00,93.8,93.82,93.69,93.74,151900.0,89.0254,89.0444,88.921,88.9685,151900.0
2015-05-21 13:55:00,93.75,93.85,93.63,93.7,204500.0,88.978,89.0729,88.8641,88.9305,204500.0
2015-05-21 14:00:00,93.7,93.79,93.47,93.73,298300.0,88.9305,89.0159,88.7122,88.959,298300.0
2015-05-21 14:05:00,93.74,94.01,93.73,93.86,294900.0,88.9685,89.2247,88.959,89.0824,294900.0
2015-05-21 14:10:00,93.87,94.04,93.86,94.02,184000.0,89.0919,89.2532,89.0824,89.2342,184000.0
2015-05-21 14:15:00,94.04,94.05,93.91,94.01,254400.0,89.2532,89.2627,89.1298,89.2247,254400.0
2015-05-21 14:20:00,94.01,94.17,93.94,94.13,385400.0,89.2247,89.3766,89.1583,89.3386,385400.0
2015-05-21 14:25:00,94.13,94.26,94.11,94.15,270500.0,89.3386,89.462,89.3196,89.3576,270500.0
2015-05-21 14:30:00,94.14,94.17,94.0,94.06,241800.0,89.3481,89.3766,89.2152,89.2722,241800.0
2015-05-21 14:35:00,94.06,94.22,93.99,94.03,288300.0,89.2722,89.424,89.2058,89.2437,288300.0
2015-05-21 14:40:00,94.03,94.21,94.01,94.11,181600.0,89.2437,89.4146,89.2247,89.3196,181600.0
2015-05-21 14:45:00,94.1,94.2,94.04,94.06,180300.0,89.3102,89.4051,89.2532,89.2722,180300.0
2015-05-21 14:50:00,94.06,94.07,93.9,93.94,186500.0,89.2722,89.2817,89.1203,89.1583,186500.0
2015-05-21 14:55:00,93.94,94.08,93.91,94.06,182600.0,89.1583,89.2912,89.1298,89.2722,182600.0
2015-05-21 15:00:00,94.06,94.18,94.02,94.08,195100.0,89.2722,89.3861,89.2342,89.2912,195100.0
2015-05-21 15:05:00,94.08,94.32,94.08,94.18,304300.0,89.2912,89.519,89.2912,89.3861,304300.0
2015-05-21 15:10:00,94.18,94.19,94.01,94.09,249200.0,89.3861,89.3956,89.2247,89.3007,249200.0
2015-05-21 15:15:00,94.09,94.2,93.96,93.98,363100.0,89.3007,89.4051,89.1773,89.1963,363100.0
2015-05-21 15:20:00,93.98,94.04,93.71,93.8,308000.0,89.1963,89.2532,88.94,89.0254,308000.0
2015-05-21 15:25:00,93.79,94.09,93.71,94.05,261000.0,89.0159,89.3007,88.94,89.2627,261000.0
2015-05-21 15:30:00,94.04,94.09,93.95,93.97,349000.0,89.2532,89.3007,89.1678,89.1868,349000.0
2015-05-21 15:35:00,93.97,94.02,93.97,94.01,285000.0,89.1868,89.2342,89.1868,89.2247,285000.0
2015-05-21 15:40:00,94.01,94.01,93.78,93.81,426600.0,89.2247,89.2247,89.0064,89.0349,426600.0
2015-05-21 15:45:00,93.81,94.04,93.81,94.03,498700.0,89.0349,89.2532,89.0349,89.2437,498700.0
2015-05-21 15:50:00,94.04,94.12,93.87,93.89,726500.0,89.2532,89.3291,89.0919,89.1108,726500.0
2015-05-21 15:55:00,93.88,94.1,93.87,93.96,1161800.0,89.1014,89.3102,89.0919,89.1773,1161800.0
2015-05-22 09:30:00,94.28,94.33,93.88,94.29,1356100.0,89.481,89.5284,89.1014,89.4905,1356100.0
2015-05-22 09:35:00,94.27,94.27,94.0,94.0,514000.0,89.4715,89.4715,89.2152,89.2152,514000.0
2015-05-22 09:40:00,94.0,94.25,93.7,94.03,707100.0,89.2152,89.4525,88.9305,89.2437,707100.0
2015-05-22 09:45:00,94.03,94.11,93.76,93.82,499100.0,89.2437,89.3196,88.9875,89.0444,499100.0
2015-05-22 09:50:00,93.8,93.99,93.78,93.92,336300.0,89.0254,89.2058,89.0064,89.1393,336300.0
2015-05-22 09:55:00,93.92,94.11,93.89,93.99,277000.0,89.1393,89.3196,89.1108,89.2058,277000.0
2015-05-22 10:00:00,93.99,94.24,93.98,94.19,381900.0,89.2058,89.443,89.1963,89.3956,381900.0
2015-05-22 10:05:00,94.19,94.2,93.84,93.93,323400.0,89.3956,89.4051,89.0634,89.1488,323400.0
2015-05-22 10:10:00,93.93,94.12,93.88,94.1,246500.0,89.1488,89.3291,89.1014,89.3102,246500.0
2015-05-22 10:15:00,94.1,94.1,93.99,94.03,182500.0,89.3102,89.3102,89.2058,89.2437,182500.0
2015-05-22 10:20:00,94.02,94.05,94.0,94.01,248700.0,89.2342,89.2627,89.2152,89.2247,248700.0
2015-05-22 10:25:00,94.01,94.2,93.93,93.99,412300.0,89.2247,89.4051,89.1488,89.2058,412300.0
2015-05-22 10:30:00,93.98,94.0,93.9,93.93,217200.0,89.1963,89.2152,89.1203,89.1488,217200.0
2015-05-22 10:35:00,93.93,94.18,93.87,94.15,351200.0,89.1488,89.3861,89.0919,89.3576,351200.0
2015-05-22 10:40:00,94.14,94.25,94.12,94.23,311600.0,89.3481,89.4525,89.3291,89.4335,311600.0
2015-05-22 10:45:00,94.23,94.42,94.23,94.41,510100.0,89.4335,89.6139,89.4335,89.6044,510100.0
2015-05-22 10:50:00,94.41,94.81,94.4,94.81,485900.0,89.6044,89.984,89.5949,89.984,485900.0
2015-05-22 10:55:00,94.8,95.06,94.78,94.85,1233600.0,89.9745,90.2213,89.9555,90.022,1233600.0
2015-05-22 11:00:00,94.86,94.95,94.65,94.73,399900.0,90.0315,90.1169,89.8322,89.9081,399900.0
2015-05-22 11:05:00,94.73,94.79,94.57,94.64,296200.0,89.9081,89.965,89.7562,89.8227,296200.0
2015-05-22 11:10:00,94.63,94.77,94.55,94.63,419000.0,89.8132,89.9461,89.7372,89.8132,419000.0
2015-05-22 11:15:00,94.63,94.63,94.4,94.4,271500.0,89.8132,89.8132,89.5949,89.5949,271500.0
2015-05-22 11:20:00,94.4,94.61,94.31,94.48,343500.0,89.5949,89.7942,89.5095,89.6708,343500.0
2015-05-22 11:25:00,94.48,94.52,94.34,94.41,205200.0,89.6708,89.7088,89.5379,89.6044,205200.0
2015-05-22 11:30:00,94.42,94.47,94.34,94.43,203100.0,89.6139,89.6613,89.5379,89.6234,203100.0
2015-05-22 11:35:00,94.42,94.53,94.4,94.42,207300.0,89.6139,89.7183,89.5949,89.6139,207300.0
2015-05-22 11:40:00,94.43,94.45,94.1,94.14,310600.0,89.6234,89.6423,89.3102,89.3481,310600.0
2015-05-22 11:45:00,94.14,94.38,94.12,94.31,258300.0,89.3481,89.5759,89.3291,89.5095,258300.0
2015-05-22 11:50:00,94.31,94.47,94.29,94.37,333800.0,89.5095,89.6613,89.4905,89.5664,333800.0
2015-05-22 11:55:00,94.37,94.38,94.14,94.25,200300.0,89.5664,89.5759,89.3481,89.4525,200300.0
2015-05-22 12:00:00,94.26,94.34,94.17,94.19,111700.0,89.462,89.5379,89.3766,89.3956,111700.0
2015-05-22 12:05:00,94.19,94.2,94.1,94.2,115000.0,89.3956,89.4051,89.3102,89.4051,115000.0
2015-05-22 12:10:00,94.2,94.22,94.11,94.16,259700.0,89.4051,89.424,89.3196,89.3671,259700.0
2015-05-22 12:15:00,94.16,94.17,93.93,94.08,362900.0,89.3671,89.3766,89.1488,89.2912,362900.0
2015-05-22 12:20:00,94.07,94.08,93.98,94.0,179700.0,89.2817,89.2912,89.1963,89.2152,179700.0
2015-05-22 12:25:00,94.01,94.05,93.94,93.99,218400.0,89.2247,89.2627,89.1583,89.2058,218400.0
2015-05-22 12:30:00,93.98,94.0,93.9,93.98,169900.0,89.1963,89.2152,89.1203,89.1963,169900.0
2015-05-22 12:35:00,93.99,93.99,93.88,93.88,174500.0,89.2058,89.2058,89.1014,89.1014,174500.0
2015-05-22 12:40:00,93.88,93.89,93.75,93.78,228100.0,89.1014,89.1108,88.978,89.0064,228100.0
2015-05-22 12:45:00,93.79,93.83,93.71,93.77,141600.0,89.0159,89.0539,88.94,88.997,141600.0
2015-05-22 12:50:00,93.77,93.78,93.46,93.56,265800.0,88.997,89.0064,88.7027,88.7976,265800.0
2015-05-22 12:55:00,93.56,93.73,93.55,93.7,180300.0,88.7976,88.959,88.7882,88.9305,180300.0
2015-05-22 13:00:00,93.7,93.99,93.58,93.9,241200.0,88.9305,89.2058,88.8166,89.1203,241200.0
2015-05-22 13:05:00,93.9,93.91,93.7,93.71,126900.0,89.1203,89.1298,88.9305,88.94,126900.0
2015-05-22 13:10:00,93.72,93.86,93.68,93.76,119700.0,88.9495,89.0824,88.9115,88.9875,119700.0
2015-05-22 13:15:00,93.75,93.76,93.6,93.6,151700.0,88.978,88.9875,88.8356,88.8356,151700.0
2015-05-22 13:20:00,93.6,93.67,93.53,93.67,162800.0,88.8356,88.902,88.7692,88.902,162800.0
2015-05-22 13:25:00,93.66,93.7,93.56,93.6,118800.0,88.8926,88.9305,88.7976,88.8356,118800.0
2015-05-22 13:30:00,93.6,93.7,93.54,93.55,113400.0,88.8356,88.9305,88.7787,88.7882,113400.0
2015-05-22 13:35:00,93.54,93.66,93.51,93.62,186500.0,88.7787,88.8926,88.7502,88.8546,186500.0
2015-05-22 13:40:00,93.64,93.78,93.63,93.66,108200.0,88.8736,89.0064,88.8641,88.8926,108200.0
2015-05-22 13:45:00,93.66,93.82,93.64,93.81,87900.0,88.8926,89.0444,88.8736,89.0349,87900.0
2015-05-22 13:50:00,93.81,93.96,93.77,93.84,192000.0,89.0349,89.1773,88.997,89.0634,192000.0
2015-05-22 13:55:00,93.84,93.88,93.69,93.79,106300.0,89.0634,89.1014,88.921,89.0159,106300.0
2015-05-22 14:00:00,93.8,93.8,93.65,93.7,94400.0,89.0254,89.0254,88.8831,88.9305,94400.0
2015-05-22 14:05:00,93.7,93.72,93.58,93.65,111800.0,88.9305,88.9495,88.8166,88.8831,111800.0
2015-05-22 14:10:00,93.66,93.68,93.62,93.66,70300.0,88.8926,88.9115,88.8546,88.8926,70300.0
2015-05-22 14:15:00,93.66,93.66,93.57,93.63,106900.0,88.8926,88.8926,88.8071,88.8641,106900.0
2015-05-22 14:20:00,93.63,93.64,93.56,93.6,96300.0,88.8641,88.8736,88.7976,88.8356,96300.0
2015-05-22 14:25:00,93.6,93.61,93.46,93.48,172500.0,88.8356,88.8451,88.7027,88.7217,172500.0
2015-05-22 14:30:00,93.48,93.54,93.44,93.52,161800.0,88.7217,88.7787,88.6837,88.7597,161800.0
2015-05-22 14:35:00,93.52,93.55,93.41,93.54,148300.0,88.7597,88.7882,88.6553,88.7787,148300.0
2015-05-22 14:40:00,93.54,93.54,93.42,93.44,103000.0,88.7787,88.7787,88.6648,88.6837,103000.0
2015-05-22 14:45:00,93.43,93.46,93.22,93.27,265000.0,88.6743,88.7027,88.4749,88.5224,265000.0
2015-05-22 14:50:00,93.27,93.48,93.26,93.48,141100.0,88.5224,88.7217,88.5129,88.7217,141100.0
2015-05-22 14:55:00,93.48,93.52,93.4,93.46,154600.0,88.7217,88.7597,88.6458,88.7027,154600.0
2015-05-22 15:00:00,93.45,93.54,93.42,93.5,124800.0,88.6932,88.7787,88.6648,88.7407,124800.0
2015-05-22 15:05:00,93.5,93.5,93.42,93.46,102700.0,88.7407,88.7407,88.6648,88.7027,102700.0
2015-05-22 15:10:00,93.47,93.49,93.35,93.39,82600.0,88.7122,88.7312,88.5983,88.6363,82600.0
2015-05-22 15:15:00,93.39,93.46,93.38,93.46,58100.0,88.6363,88.7027,88.6268,88.7027,58100.0
2015-05-22 15:20:00,93.46,93.5,93.42,93.47,133400.0,88.7027,88.7407,88.6648,88.7122,133400.0
2015-05-22 15:25:00,93.47,93.59,93.44,93.53,243900.0,88.7122,88.8261,88.6837,88.7692,243900.0
2015-05-22 15:30:00,93.53,93.67,93.5,93.66,110300.0,88.7692,88.902,88.7407,88.8926,110300.0
2015-05-22 15:35:00,93.66,93.66,93.58,93.59,123600.0,88.8926,88.8926,88.8166,88.8261,123600.0
2015-05-22 15:40:00,93.59,93.6,93.48,93.51,295100.0,88.8261,88.8356,88.7217,88.7502,295100.0
2015-05-22 15:45:00,93.51,93.64,93.5,93.52,161700.0,88.7502,88.8736,88.7407,88.7597,161700.0
2015-05-22 15:50:00,93.52,93.53,93.29,93.3,358100.0,88.7597,88.7692,88.5414,88.5509,358100.0
2015-05-22 15:55:00,93.3,93.32,93.19,93.26,594500.0,88.5509,88.5699,88.4465,88.5129,594500.0
2015-05-26 09:30:00,93.65,93.9,93.43,93.48,674100.0,88.8831,89.1203,88.6743,88.7217,674100.0
2015-05-26 09:35:00,93.46,93.92,93.28,93.43,560100.0,88.7027,89.1393,88.5319,88.6743,560100.0
2015-05-26 09:40:00,93.42,93.49,93.1,93.13,319600.0,88.6648,88.7312,88.3611,88.3895,319600.0
2015-05-26 09:45:00,93.13,93.42,93.01,93.2,423500.0,88.3895,88.6648,88.2756,88.456,423500.0
2015-05-26 09:50:00,93.2,93.35,93.12,93.14,311000.0,88.456,88.5983,88.38,88.399,311000.0
2015-05-26 09:55:00,93.14,93.18,92.65,92.83,576300.0,88.399,88.437,87.934,88.1048,576300.0
2015-05-26 10:00:00,92.83,92.89,92.67,92.75,201500.0,88.1048,88.1617,87.9529,88.0289,201500.0
2015-05-26 10:05:00,92.74,92.75,92.31,92.34,390900.0,88.0194,88.0289,87.6113,87.6397,390900.0
2015-05-26 10:10:00,92.34,92.36,92.1,92.13,356700.0,87.6397,87.6587,87.412,87.4404,356700.0
2015-05-26 10:15:00,92.12,92.35,92.06,92.32,317400.0,87.4309,87.6492,87.374,87.6208,317400.0
2015-05-26 10:20:00,92.33,92.38,92.12,92.13,175500.0,87.6303,87.6777,87.4309,87.4404,175500.0
2015-05-26 10:25:00,92.13,92.13,91.9,91.96,443200.0,87.4404,87.4404,87.2221,87.2791,443200.0
2015-05-26 10:30:00,91.96,92.16,91.87,92.0,267000.0,87.2791,87.4689,87.1937,87.317,267000.0
2015-05-26 10:35:00,92.0,92.09,91.88,91.93,250500.0,87.317,87.4025,87.2032,87.2506,250500.0
2015-05-26 10:40:00,91.95,92.08,91.94,91.99,225800.0,87.2696,87.393,87.2601,87.3076,225800.0
2015-05-26 10:45:00,92.0,92.05,91.92,91.93,180300.0,87.317,87.3645,87.2411,87.2506,180300.0
2015-05-26 10:50:00,91.94,91.96,91.88,91.9,167200.0,87.2601,87.2791,87.2032,87.2221,167200.0
2015-05-26 10:55:00,91.9,92.06,91.77,91.98,296000.0,87.2221,87.374,87.0988,87.2981,296000.0
2015-05-26 11:00:00,91.98,92.06,91.67,91.74,176400.0,87.2981,87.374,87.0038,87.0703,176400.0
2015-05-26 11:05:00,91.74,91.96,91.71,91.83,140300.0,87.0703,87.2791,87.0418,87.1557,140300.0
2015-05-26 11:10:00,91.83,91.85,91.7,91.78,148900.0,87.1557,87.1747,87.0323,87.1082,148900.0
2015-05-26 11:15:00,91.77,91.81,91.62,91.64,145300.0,87.0988,87.1367,86.9564,86.9754,145300.0
2015-05-26 11:20:00,91.65,91.76,91.55,91.73,246000.0,86.9849,87.0893,86.89,87.0608,246000.0
2015-05-26 11:25:00,91.73,91.88,91.69,91.83,126400.0,87.0608,87.2032,87.0228,87.1557,126400.0
2015-05-26 11:30:00,91.81,91.95,91.77,91.89,154700.0,87.1367,87.2696,87.0988,87.2126,154700.0
2015-05-26 11:35:00,91.9,92.0,91.89,91.98,126400.0,87.2221,87.317,87.2126,87.2981,126400.0
2015-05-26 11:40:00,91.99,92.04,91.95,92.04,267100.0,87.3076,87.355,87.2696,87.355,267100.0
2015-05-26 11:45:00,92.04,92.06,91.91,91.92,109200.0,87.355,87.374,87.2316,87.2411,109200.0
2015-05-26 11:50:00,91.91,92.09,91.89,92.09,106500.0,87.2316,87.4025,87.2126,87.4025,106500.0
2015-05-26 11:55:00,92.08,92.15,92.05,92.13,158800.0,87.393,87.4594,87.3645,87.4404,158800.0
2015-05-26 12:00:00,92.13,92.14,91.92,91.95,151600.0,87.4404,87.4499,87.2411,87.2696,151600.0
2015-05-26 12:05:00,91.95,91.96,91.83,91.93,178800.0,87.2696,87.2791,87.1557,87.2506,178800.0
2015-05-26 12:10:00,91.93,92.08,91.91,92.02,80100.0,87.2506,87.393,87.2316,87.336,80100.0
2015-05-26 12:15:00,92.03,92.11,91.96,92.08,107300.0,87.3455,87.4214,87.2791,87.393,107300.0
2015-05-26 12:20:00,92.08,92.15,92.08,92.1,114300.0,87.393,87.4594,87.393,87.412,114300.0
2015-05-26 12:25:00,92.1,92.12,91.97,91.97,100600.0,87.412,87.4309,87.2886,87.2886,100600.0
2015-05-26 12:30:00,91.96,91.98,91.89,91.9,117900.0,87.2791,87.2981,87.2126,87.2221,117900.0
2015-05-26 12:35:00,91.9,91.97,91.88,91.9,58800.0,87.2221,87.2886,87.2032,87.2221,58800.0
2015-05-26 12:40:00,91.9,91.93,91.79,91.93,120800.0,87.2221,87.2506,87.1177,87.2506,120800.0
2015-05-26 12:45:00,91.93,91.93,91.79,91.9,104300.0,87.2506,87.2506,87.1177,87.2221,104300.0
2015-05-26 12:50:00,91.89,91.94,91.8,91.88,73700.0,87.2126,87.2601,87.1272,87.2032,73700.0
2015-05-26 12:55:00,91.89,91.92,91.75,91.77,70700.0,87.2126,87.2411,87.0798,87.0988,70700.0
2015-05-26 13:00:00,91.78,91.88,91.76,91.8,66500.0,87.1082,87.2032,87.0893,87.1272,66500.0
2015-05-26 13:05:00,91.8,91.9,91.73,91.8,97000.0,87.1272,87.2221,87.0608,87.1272,97000.0
2015-05-26 13:10:00,91.81,91.85,91.76,91.79,55100.0,87.1367,87.1747,87.0893,87.1177,55100.0
2015-05-26 13:15:00,91.79,91.84,91.74,91.83,47900.0,87.1177,87.1652,87.0703,87.1557,47900.0
2015-05-26 13:20:00,91.81,91.9,91.78,91.87,68600.0,87.1367,87.2221,87.1082,87.1937,68600.0
2015-05-26 13:25:00,91.86,91.98,91.86,91.98,211100.0,87.1842,87.2981,87.1842,87.2981,211100.0
2015-05-26 13:30:00,91.98,92.04,91.88,91.94,123200.0,87.2981,87.355,87.2032,87.2601,123200.0
2015-05-26 13:35:00,91.94,91.96,91.65,91.68,149600.0,87.2601,87.2791,86.9849,87.0133,149600.0
2015-05-26 13:40:00,91.68,91.87,91.68,91.79,79500.0,87.0133,87.1937,87.0133,87.1177,79500.0
2015-05-26 13:45:00,91.81,91.81,91.7,91.78,56900.0,87.1367,87.1367,87.0323,87.1082,56900.0
2015-05-26 13:50:00,91.77,91.86,91.67,91.84,94000.0,87.0988,87.1842,87.0038,87.1652,94000.0
2015-05-26 13:55:00,91.84,91.91,91.79,91.87,99300.0,87.1652,87.2316,87.1177,87.1937,99300.0
2015-05-26 14:00:00,91.86,91.87,91.76,91.86,85400.0,87.1842,87.1937,87.0893,87.1842,85400.0
2015-05-26 14:05:00,91.86,91.96,91.81,91.94,82800.0,87.1842,87.2791,87.1367,87.2601,82800.0
2015-05-26 14:10:00,91.94,91.99,91.82,91.87,70500.0,87.2601,87.3076,87.1462,87.1937,70500.0
2015-05-26 14:15:00,91.87,91.97,91.83,91.83,80000.0,87.1937,87.2886,87.1557,87.1557,80000.0
2015-05-26 14:20:00,91.84,91.92,91.81,91.86,39200.0,87.1652,87.2411,87.1367,87.1842,39200.0
2015-05-26 14:25:00,91.86,91.99,91.84,91.99,73200.0,87.1842,87.3076,87.1652,87.3076,73200.0
2015-05-26 14:30:00,91.99,92.07,91.91,91.98,74800.0,87.3076,87.3835,87.2316,87.2981,74800.0
2015-05-26 14:35:00,91.98,92.03,91.95,92.03,64900.0,87.2981,87.3455,87.2696,87.3455,64900.0
2015-05-26 14:40:00,92.04,92.2,92.04,92.1,94600.0,87.355,87.5069,87.355,87.412,94600.0
2015-05-26 14:45:00,92.12,92.12,91.9,91.92,86400.0,87.4309,87.4309,87.2221,87.2411,86400.0
2015-05-26 14:50:00,91.92,91.98,91.84,91.98,68700.0,87.2411,87.2981,87.1652,87.2981,68700.0
2015-05-26 14:55:00,91.97,92.02,91.91,91.93,69100.0,87.2886,87.336,87.2316,87.2506,69100.0
2015-05-26 15:00:00,91.93,92.02,91.92,92.02,76400.0,87.2506,87.336,87.2411,87.336,76400.0
2015-05-26 15:05:00,92.02,92.02,91.95,91.98,88500.0,87.336,87.336,87.2696,87.2981,88500.0
2015-05-26 15:10:00,91.98,92.0,91.91,91.96,80800.0,87.2981,87.317,87.2316,87.2791,80800.0
2015-05-26 15:15:00,91.96,92.1,91.93,91.96,150400.0,87.2791,87.412,87.2506,87.2791,150400.0
2015-05-26 15:20:00,91.95,92.04,91.94,92.01,150100.0,87.2696,87.355,87.2601,87.3265,150100.0
2015-05-26 15:25:00,92.01,92.07,91.97,92.04,110100.0,87.3265,87.3835,87.2886,87.355,110100.0
2015-05-26 15:30:00,92.05,92.2,92.04,92.15,145000.0,87.3645,87.5069,87.355,87.4594,145000.0
2015-05-26 15:35:00,92.15,92.37,92.14,92.32,166900.0,87.4594,87.6682,87.4499,87.6208,166900.0
2015-05-26 15:40:00,92.32,92.46,92.25,92.46,209700.0,87.6208,87.7536,87.5543,87.7536,209700.0
2015-05-26 15:45:00,92.46,92.48,92.4,92.4,191500.0,87.7536,87.7726,87.6967,87.6967,191500.0
2015-05-26 15:50:00,92.4,92.57,92.35,92.54,371400.0,87.6967,87.858,87.6492,87.8296,371400.0
2015-05-26 15:55:00,92.53,92.55,92.4,92.48,549700.0,87.8201,87.8391,87.6967,87.7726,549700.0
2015-05-27 09:30:00,92.22,92.49,92.05,92.24,448000.0,87.5258,87.7821,87.3645,87.5448,448000.0
2015-05-27 09:35:00,92.24,92.49,91.82,91.9,319500.0,87.5448,87.7821,87.1462,87.2221,319500.0
2015-05-27 09:40:00,91.88,92.15,91.6,91.98,378900.0,87.2032,87.4594,86.9374,87.2981,378900.0
2015-05-27 09:45:00,91.99,92.21,91.91,91.98,244300.0,87.3076,87.5164,87.2316,87.2981,244300.0
2015-05-27 09:50:00,91.98,92.2,91.96,92.02,253100.0,87.2981,87.5069,87.2791,87.336,253100.0
2015-05-27 09:55:00,92.02,92.3,91.96,92.22,262700.0,87.336,87.6018,87.2791,87.5258,262700.0
2015-05-27 10:00:00,92.22,92.35,92.06,92.17,203100.0,87.5258,87.6492,87.374,87.4784,203100.0
2015-05-27 10:05:00,92.17,92.64,92.1,92.62,366700.0,87.4784,87.9245,87.412,87.9055,366700.0
2015-05-27 10:10:00,92.62,92.94,92.6,92.78,303900.0,87.9055,88.2092,87.8865,88.0573,303900.0
2015-05-27 10:15:00,92.79,92.99,92.7,92.94,241900.0,88.0668,88.2567,87.9814,88.2092,241900.0
2015-05-27 10:20:00,92.94,92.95,92.61,92.71,151800.0,88.2092,88.2187,87.896,87.9909,151800.0
2015-05-27 10:25:00,92.71,92.9,92.52,92.58,241400.0,87.9909,88.1712,87.8106,87.8675,241400.0
2015-05-27 10:30:00,92.58,92.75,92.54,92.69,178600.0,87.8675,88.0289,87.8296,87.9719,178600.0
2015-05-27 10:35:00,92.69,92.86,92.61,92.86,150300.0,87.9719,88.1333,87.896,88.1333,150300.0
2015-05-27 10:40:00,92.86,92.91,92.75,92.8,148000.0,88.1333,88.1807,88.0289,88.0763,148000.0
2015-05-27 10:45:00,92.81,92.84,92.56,92.58,144400.0,88.0858,88.1143,87.8485,87.8675,144400.0
2015-05-27 10:50:00,92.57,92.69,92.56,92.59,117900.0,87.858,87.9719,87.8485,87.877,117900.0
2015-05-27 10:55:00,92.6,92.66,92.5,92.54,239400.0,87.8865,87.9435,87.7916,87.8296,239400.0
2015-05-27 11:00:00,92.52,92.65,92.52,92.63,83900.0,87.8106,87.934,87.8106,87.915,83900.0
2015-05-27 11:05:00,92.63,92.69,92.57,92.66,148400.0,87.915,87.9719,87.858,87.9435,148400.0
2015-05-27 11:10:00,92.65,92.71,92.62,92.65,75400.0,87.934,87.9909,87.9055,87.934,75400.0
2015-05-27 11:15:00,92.66,92.7,92.63,92.67,92000.0,87.9435,87.9814,87.915,87.9529,92000.0
2015-05-27 11:20:00,92.68,92.68,92.47,92.47,60900.0,87.9624,87.9624,87.7631,87.7631,60900.0
2015-05-27 11:25:00,92.47,92.5,92.3,92.31,170100.0,87.7631,87.7916,87.6018,87.6113,170100.0
2015-05-27 11:30:00,92.31,92.4,92.22,92.37,172800.0,87.6113,87.6967,87.5258,87.6682,172800.0
2015-05-27 11:35:00,92.35,92.43,92.26,92.26,58300.0,87.6492,87.7252,87.5638,87.5638,58300.0
2015-05-27 11:40:00,92.27,92.37,92.27,92.27,83000.0,87.5733,87.6682,87.5733,87.5733,83000.0
2015-05-27 11:45:00,92.26,92.32,92.24,92.27,78900.0,87.5638,87.6208,87.5448,87.5733,78900.0
2015-05-27 11:50:00,92.28,92.47,92.27,92.47,108400.0,87.5828,87.7631,87.5733,87.7631,108400.0
2015-05-27 11:55:00,92.48,92.49,92.35,92.43,117700.0,87.7726,87.7821,87.6492,87.7252,117700.0
2015-05-27 12:00:00,92.42,92.44,92.39,92.4,54400.0,87.7157,87.7347,87.6872,87.6967,54400.0
2015-05-27 12:05:00,92.4,92.45,92.36,92.4,56700.0,87.6967,87.7441,87.6587,87.6967,56700.0
2015-05-27 12:10:00,92.4,92.4,92.29,92.31,61300.0,87.6967,87.6967,87.5923,87.6113,61300.0
2015-05-27 12:15:00,92.31,92.37,92.28,92.34,90700.0,87.6113,87.6682,87.5828,87.6397,90700.0
2015-05-27 12:20:00,92.34,92.48,92.28,92.46,63500.0,87.6397,87.7726,87.5828,87.7536,63500.0
2015-05-27 12:25:00,92.45,92.55,92.44,92.52,56900.0,87.7441,87.8391,87.7347,87.8106,56900.0
2015-05-27 12:30:00,92.52,92.52,92.43,92.45,37100.0,87.8106,87.8106,87.7252,87.7441,37100.0
2015-05-27 12:35:00,92.44,92.5,92.44,92.47,36100.0,87.7347,87.7916,87.7347,87.7631,36100.0
2015-05-27 12:40:00,92.46,92.57,92.4,92.56,40400.0,87.7536,87.858,87.6967,87.8485,40400.0
2015-05-27 12:45:00,92.56,92.65,92.53,92.57,49500.0,87.8485,87.934,87.8201,87.858,49500.0
2015-05-27 12:50:00,92.57,92.6,92.54,92.59,26600.0,87.858,87.8865,87.8296,87.877,26600.0
2015-05-27 12:55:00,92.59,92.6,92.54,92.58,29800.0,87.877,87.8865,87.8296,87.8675,29800.0
2015-05-27 13:00:00,92.58,92.64,92.58,92.61,59200.0,87.8675,87.9245,87.8675,87.896,59200.0
2015-05-27 13:05:00,92.62,92.64,92.56,92.64,57900.0,87.9055,87.9245,87.8485,87.9245,57900.0
2015-05-27 13:10:00,92.63,92.64,92.6,92.62,34700.0,87.915,87.9245,87.8865,87.9055,34700.0
2015-05-27 13:15:00,92.64,92.65,92.54,92.55,36500.0,87.9245,87.934,87.8296,87.8391,36500.0
2015-05-27 13:20:00,92.55,92.57,92.53,92.54,31200.0,87.8391,87.858,87.8201,87.8296,31200.0
2015-05-27 13:25:00,92.53,92.56,92.51,92.52,40800.0,87.8201,87.8485,87.8011,87.8106,40800.0
2015-05-27 13:30:00,92.52,92.53,92.4,92.45,78100.0,87.8106,87.8201,87.6967,87.7441,78100.0
2015-05-27 13:35:00,92.45,92.46,92.35,92.37,60600.0,87.7441,87.7536,87.6492,87.6682,60600.0
2015-05-27 13:40:00,92.36,92.45,92.35,92.45,47300.0,87.6587,87.7441,87.6492,87.7441,47300.0
2015-05-27 13:45:00,92.45,92.61,92.39,92.59,74800.0,87.7441,87.896,87.6872,87.877,74800.0
2015-05-27 13:50:00,92.59,92.61,92.56,92.56,33700.0,87.877,87.896,87.8485,87.8485,33700.0
2015-05-27 13:55:00,92.55,92.65,92.54,92.63,36800.0,87.8391,87.934,87.8296,87.915,36800.0
2015-05-27 14:00:00,92.62,92.66,92.57,92.63,66800.0,87.9055,87.9435,87.858,87.915,66800.0
2015-05-27 14:05:00,92.63,92.75,92.62,92.72,63500.0,87.915,88.0289,87.9055,88.0004,63500.0
2015-05-27 14:10:00,92.72,92.77,92.72,92.75,42800.0,88.0004,88.0479,88.0004,88.0289,42800.0
2015-05-27 14:15:00,92.73,92.76,92.62,92.66,75000.0,88.0099,88.0384,87.9055,87.9435,75000.0
2015-05-27 14:20:00,92.66,92.73,92.64,92.7,37300.0,87.9435,88.0099,87.9245,87.9814,37300.0
2015-05-27 14:25:00,92.69,92.78,92.69,92.71,90100.0,87.9719,88.0573,87.9719,87.9909,90100.0
2015-05-27 14:30:00,92.7,92.75,92.69,92.71,37000.0,87.9814,88.0289,87.9719,87.9909,37000.0
2015-05-27 14:35:00,92.71,92.72,92.54,92.6,60700.0,87.9909,88.0004,87.8296,87.8865,60700.0
2015-05-27 14:40:00,92.59,92.68,92.58,92.65,36100.0,87.877,87.9624,87.8675,87.934,36100.0
2015-05-27 14:45:00,92.65,92.69,92.61,92.61,40700.0,87.934,87.9719,87.896,87.896,40700.0
2015-05-27 14:50:00,92.62,92.67,92.6,92.61,45800.0,87.9055,87.9529,87.8865,87.896,45800.0
2015-05-27 14:55:00,92.61,92.7,92.58,92.7,26800.0,87.896,87.9814,87.8675,87.9814,26800.0
2015-05-27 15:00:00,92.7,92.79,92.61,92.65,113000.0,87.9814,88.0668,87.896,87.934,113000.0
2015-05-27 15:05:00,92.68,92.77,92.66,92.77,47300.0,87.9624,88.0479,87.9435,88.0479,47300.0
2015-05-27 15:10:00,92.77,92.77,92.67,92.71,42600.0,88.0479,88.0479,87.9529,87.9909,42600.0
2015-05-27 15:15:00,92.71,92.77,92.65,92.74,59300.0,87.9909,88.0479,87.934,88.0194,59300.0
2015-05-27 15:20:00,92.75,92.78,92.61,92.64,94700.0,88.0289,88.0573,87.896,87.9245,94700.0
2015-05-27 15:25:00,92.64,92.65,92.48,92.57,126800.0,87.9245,87.934,87.7726,87.858,126800.0
2015-05-27 15:30:00,92.58,92.62,92.54,92.61,52100.0,87.8675,87.9055,87.8296,87.896,52100.0
2015-05-27 15:35:00,92.61,92.63,92.56,92.59,59300.0,87.896,87.915,87.8485,87.877,59300.0
2015-05-27 15:40:00,92.59,92.59,92.5,92.53,78600.0,87.877,87.877,87.7916,87.8201,78600.0
2015-05-27 15:45:00,92.54,92.56,92.51,92.52,91300.0,87.8296,87.8485,87.8011,87.8106,91300.0
2015-05-27 15:50:00,92.52,92.56,92.51,92.55,177000.0,87.8106,87.8485,87.8011,87.8391,177000.0
2015-05-27 15:55:00,92.55,92.6,92.54,92.56,262000.0,87.8391,87.8865,87.8296,87.8485,262000.0
2015-05-28 09:30:00,91.69,91.75,91.0,91.61,742400.0,87.0228,87.0798,86.3679,86.9469,742400.0
2015-05-28 09:35:00,91.61,91.85,91.57,91.63,281000.0,86.9469,87.1747,86.9089,86.9659,281000.0
2015-05-28 09:40:00,91.62,91.7,91.34,91.34,330200.0,86.9564,87.0323,86.6906,86.6906,330200.0
2015-05-28 09:45:00,91.34,91.5,91.16,91.36,382800.0,86.6906,86.8425,86.5198,86.7096,382800.0
2015-05-28 09:50:00,91.37,91.4,91.09,91.23,248200.0,86.7191,86.7476,86.4534,86.5862,248200.0
2015-05-28 09:55:00,91.22,91.23,90.82,91.06,401300.0,86.5768,86.5862,86.1971,86.4249,401300.0
2015-05-28 10:00:00,91.06,91.15,90.85,91.06,216000.0,86.4249,86.5103,86.2256,86.4249,216000.0
2015-05-28 10:05:00,91.06,91.09,90.9,91.09,215300.0,86.4249,86.4534,86.273,86.4534,215300.0
2015-05-28 10:10:00,91.1,91.31,91.1,91.27,189600.0,86.4629,86.6622,86.4629,86.6242,189600.0
2015-05-28 10:15:00,91.27,91.4,91.26,91.31,162400.0,86.6242,86.7476,86.6147,86.6622,162400.0
2015-05-28 10:20:00,91.32,91.41,91.17,91.23,199900.0,86.6717,86.7571,86.5293,86.5862,199900.0
2015-05-28 10:25:00,91.24,91.32,91.15,91.31,180000.0,86.5957,86.6717,86.5103,86.6622,180000.0
2015-05-28 10:30:00,91.3,91.34,91.26,91.33,102400.0,86.6527,86.6906,86.6147,86.6812,102400.0
2015-05-28 10:35:00,91.34,91.5,91.22,91.5,143700.0,86.6906,86.8425,86.5768,86.8425,143700.0
2015-05-28 10:40:00,91.5,91.5,91.31,91.4,167100.0,86.8425,86.8425,86.6622,86.7476,167100.0
2015-05-28 10:45:00,91.4,91.76,91.36,91.69,183900.0,86.7476,87.0893,86.7096,87.0228,183900.0
2015-05-28 10:50:00,91.68,91.75,91.64,91.68,147500.0,87.0133,87.0798,86.9754,87.0133,147500.0
2015-05-28 10:55:00,91.68,91.72,91.51,91.6,285000.0,87.0133,87.0513,86.852,86.9374,285000.0
2015-05-28 11:00:00,91.6,91.71,91.54,91.64,166200.0,86.9374,87.0418,86.8805,86.9754,166200.0
2015-05-28 11:05:00,91.64,91.75,91.63,91.69,125400.0,86.9754,87.0798,86.9659,87.0228,125400.0
2015-05-28 11:10:00,91.69,91.7,91.51,91.62,94700.0,87.0228,87.0323,86.852,86.9564,94700.0
2015-05-28 11:15:00,91.62,91.81,91.62,91.78,180400.0,86.9564,87.1367,86.9564,87.1082,180400.0
2015-05-28 11:20:00,91.79,91.89,91.51,91.6,171800.0,87.1177,87.2126,86.852,86.9374,171800.0
2015-05-28 11:25:00,91.62,91.65,91.5,91.6,234900.0,86.9564,86.9849,86.8425,86.9374,234900.0
2015-05-28 11:30:00,91.6,91.84,91.6,91.82,173000.0,86.9374,87.1652,86.9374,87.1462,173000.0
2015-05-28 11:35:00,91.82,91.93,91.65,91.74,101400.0,87.1462,87.2506,86.9849,87.0703,101400.0
2015-05-28 11:40:00,91.76,91.8,91.66,91.77,54000.0,87.0893,87.1272,86.9944,87.0988,54000.0
2015-05-28 11:45:00,91.76,91.76,91.59,91.72,66000.0,87.0893,87.0893,86.9279,87.0513,66000.0
2015-05-28 11:50:00,91.72,91.72,91.59,91.65,85000.0,87.0513,87.0513,86.9279,86.9849,85000.0
2015-05-28 11:55:00,91.65,91.8,91.61,91.71,62900.0,86.9849,87.1272,86.9469,87.0418,62900.0
2015-05-28 12:00:00,91.73,91.74,91.62,91.68,91500.0,87.0608,87.0703,86.9564,87.0133,91500.0
2015-05-28 12:05:00,91.69,91.69,91.5,91.58,132400.0,87.0228,87.0228,86.8425,86.9184,132400.0
2015-05-28 12:10:00,91.58,91.6,91.53,91.56,61900.0,86.9184,86.9374,86.871,86.8994,61900.0
2015-05-28 12:15:00,91.55,91.69,91.51,91.65,89000.0,86.89,87.0228,86.852,86.9849,89000.0
2015-05-28 12:20:00,91.64,91.75,91.59,91.71,81400.0,86.9754,87.0798,86.9279,87.0418,81400.0
2015-05-28 12:25:00,91.71,91.72,91.66,91.7,72500.0,87.0418,87.0513,86.9944,87.0323,72500.0
2015-05-28 12:30:00,91.7,91.71,91.55,91.68,127500.0,87.0323,87.0418,86.89,87.0133,127500.0
2015-05-28 12:35:00,91.7,91.73,91.6,91.66,75200.0,87.0323,87.0608,86.9374,86.9944,75200.0
2015-05-28 12:40:00,91.61,91.67,91.55,91.65,54800.0,86.9469,87.0038,86.89,86.9849,54800.0
2015-05-28 12:45:00,91.63,91.64,91.55,91.58,72000.0,86.9659,86.9754,86.89,86.9184,72000.0
2015-05-28 12:50:00,91.57,91.58,91.48,91.56,81600.0,86.9089,86.9184,86.8235,86.8994,81600.0
2015-05-28 12:55:00,91.56,91.62,91.25,91.29,188500.0,86.8994,86.9564,86.6052,86.6432,188500.0
2015-05-28 13:00:00,91.27,91.32,91.17,91.23,104900.0,86.6242,86.6717,86.5293,86.5862,104900.0
2015-05-28 13:05:00,91.23,91.37,91.23,91.32,118600.0,86.5862,86.7191,86.5862,86.6717,118600.0
2015-05-28 13:10:00,91.32,91.37,91.27,91.29,75200.0,86.6717,86.7191,86.6242,86.6432,75200.0
2015-05-28 13:15:00,91.36,91.41,91.21,91.38,99900.0,86.7096,86.7571,86.5673,86.7286,99900.0
2015-05-28 13:20:00,91.4,91.4,91.28,91.39,88900.0,86.7476,86.7476,86.6337,86.7381,88900.0
2015-05-28 13:25:00,91.39,91.48,91.36,91.39,76200.0,86.7381,86.8235,86.7096,86.7381,76200.0
2015-05-28 13:30:00,91.39,91.39,91.24,91.31,94300.0,86.7381,86.7381,86.5957,86.6622,94300.0
2015-05-28 13:35:00,91.31,91.49,91.29,91.46,86200.0,86.6622,86.833,86.6432,86.8045,86200.0
2015-05-28 13:40:00,91.47,91.72,91.47,91.53,164800.0,86.814,87.0513,86.814,86.871,164800.0
2015-05-28 13:45:00,91.55,91.59,91.36,91.45,98400.0,86.89,86.9279,86.7096,86.795,98400.0
2015-05-28 13:50:00,91.44,91.48,91.31,91.44,156300.0,86.7856,86.8235,86.6622,86.7856,156300.0
2015-05-28 13:55:00,91.44,91.5,91.37,91.39,88100.0,86.7856,86.8425,86.7191,86.7381,88100.0
2015-05-28 14:00:00,91.39,91.43,91.37,91.4,70300.0,86.7381,86.7761,86.7191,86.7476,70300.0
2015-05-28 14:05:00,91.41,91.41,91.35,91.4,79900.0,86.7571,86.7571,86.7001,86.7476,79900.0
2015-05-28 14:10:00,91.39,91.39,91.31,91.35,77500.0,86.7381,86.7381,86.6622,86.7001,77500.0
2015-05-28 14:15:00,91.36,91.37,91.23,91.24,78300.0,86.7096,86.7191,86.5862,86.5957,78300.0
2015-05-28 14:20:00,91.23,91.33,91.17,91.29,101600.0,86.5862,86.6812,86.5293,86.6432,101600.0
2015-05-28 14:25:00,91.29,91.3,91.21,91.26,63300.0,86.6432,86.6527,86.5673,86.6147,63300.0
2015-05-28 14:30:00,91.28,91.3,91.17,91.18,87400.0,86.6337,86.6527,86.5293,86.5388,87400.0
2015-05-28 14:35:00,91.18,91.23,91.05,91.11,154400.0,86.5388,86.5862,86.4154,86.4724,154400.0
2015-05-28 14:40:00,91.11,91.23,91.1,91.23,83300.0,86.4724,86.5862,86.4629,86.5862,83300.0
2015-05-28 14:45:00,91.23,91.23,91.14,91.18,80600.0,86.5862,86.5862,86.5008,86.5388,80600.0
2015-05-28 14:50:00,91.2,91.25,91.13,91.19,99200.0,86.5578,86.6052,86.4913,86.5483,99200.0
2015-05-28 14:55:00,91.18,91.18,91.02,91.03,106000.0,86.5388,86.5388,86.3869,86.3964,106000.0
2015-05-28 15:00:00,91.03,91.16,91.03,91.11,122300.0,86.3964,86.5198,86.3964,86.4724,122300.0
2015-05-28 15:05:00,91.12,91.15,91.07,91.08,91200.0,86.4818,86.5103,86.4344,86.4439,91200.0
2015-05-28 15:10:00,91.09,91.11,90.91,90.98,137800.0,86.4534,86.4724,86.2825,86.349,137800.0
2015-05-28 15:15:00,90.98,90.99,90.9,90.92,124700.0,86.349,86.3585,86.273,86.292,124700.0
2015-05-28 15:20:00,90.92,90.95,90.71,90.81,288500.0,86.292,86.3205,86.0927,86.1876,288500.0
2015-05-28 15:25:00,90.8,90.82,90.66,90.71,183600.0,86.1781,86.1971,86.0453,86.0927,183600.0
2015-05-28 15:30:00,90.7,90.72,90.6,90.6,228200.0,86.0832,86.1022,85.9883,85.9883,228200.0
2015-05-28 15:35:00,90.61,90.69,90.6,90.6,176000.0,85.9978,86.0737,85.9883,85.9883,176000.0
2015-05-28 15:40:00,90.6,90.75,90.58,90.68,203300.0,85.9883,86.1307,85.9693,86.0642,203300.0
2015-05-28 15:45:00,90.69,91.17,90.69,91.0,422900.0,86.0737,86.5293,86.0737,86.3679,422900.0
2015-05-28 15:50:00,91.0,91.04,90.89,91.01,199400.0,86.3679,86.4059,86.2635,86.3774,199400.0
2015-05-28 15:55:00,91.01,91.01,90.8,90.94,382700.0,86.3774,86.3774,86.1781,86.311,382700.0
2015-05-29 09:30:00,91.35,91.5,90.95,91.1,511548.0,86.7001,86.8425,86.3205,86.4629,511548.0
2015-05-29 09:35:00,91.09,91.34,90.71,90.77,391591.0,86.4534,86.6906,86.0927,86.1497,391591.0
2015-05-29 09:40:00,90.74,91.13,90.71,90.85,260639.0,86.1212,86.4913,86.0927,86.2256,260639.0
2015-05-29 09:45:00,90.84,90.89,90.72,90.81,184595.0,86.2161,86.2635,86.1022,86.1876,184595.0
2015-05-29 09:50:00,90.82,90.88,90.63,90.67,180319.0,86.1971,86.2541,86.0168,86.0547,180319.0
2015-05-29 09:55:00,90.66,90.8,90.61,90.68,167732.0,86.0453,86.1781,85.9978,86.0642,167732.0
2015-05-29 10:00:00,90.66,90.74,90.52,90.64,186323.0,86.0453,86.1212,85.9124,86.0263,186323.0
2015-05-29 10:05:00,90.63,90.63,90.12,90.14,491808.0,86.0168,86.0168,85.5327,85.5517,491808.0
2015-05-29 10:10:00,90.15,90.42,90.14,90.21,240899.0,85.5612,85.8175,85.5517,85.6182,240899.0
2015-05-29 10:15:00,90.2,90.34,90.12,90.22,182249.0,85.6087,85.7415,85.5327,85.6277,182249.0
2015-05-29 10:20:00,90.21,90.33,90.18,90.19,112677.0,85.6182,85.7321,85.5897,85.5992,112677.0
2015-05-29 10:25:00,90.19,90.21,89.85,89.92,555181.0,85.5992,85.6182,85.2765,85.3429,555181.0
2015-05-29 10:30:00,89.92,90.05,89.92,90.04,140166.0,85.3429,85.4663,85.3429,85.4568,140166.0
2015-05-29 10:35:00,90.04,90.05,89.8,89.92,158524.0,85.4568,85.4663,85.229,85.3429,158524.0
2015-05-29 10:40:00,89.93,89.99,89.8,89.83,132273.0,85.3524,85.4094,85.229,85.2575,132273.0
2015-05-29 10:45:00,89.82,89.83,89.59,89.61,317282.0,85.248,85.2575,85.0297,85.0487,317282.0
2015-05-29 10:50:00,89.63,89.64,89.42,89.51,325306.0,85.0677,85.0772,84.8684,84.9538,325306.0
2015-05-29 10:55:00,89.52,89.74,89.35,89.73,336543.0,84.9633,85.1721,84.8019,85.1626,336543.0
2015-05-29 11:00:00,89.71,89.74,89.51,89.54,180803.0,85.1436,85.1721,84.9538,84.9823,180803.0
2015-05-29 11:05:00,89.54,89.58,89.42,89.44,211419.0,84.9823,85.0202,84.8684,84.8874,211419.0
2015-05-29 11:10:00,89.47,89.55,89.4,89.52,156250.0,84.9158,84.9918,84.8494,84.9633,156250.0
2015-05-29 11:15:00,89.51,89.69,89.43,89.61,229448.0,84.9538,85.1246,84.8779,85.0487,229448.0
2015-05-29 11:20:00,89.62,89.78,89.62,89.69,211245.0,85.0582,85.21,85.0582,85.1246,211245.0
2015-05-29 11:25:00,89.69,89.79,89.55,89.59,159003.0,85.1246,85.2195,84.9918,85.0297,159003.0
2015-05-29 11:30:00,89.59,89.74,89.58,89.66,113026.0,85.0297,85.1721,85.0202,85.0962,113026.0
2015-05-29 11:35:00,89.66,89.68,89.53,89.65,155053.0,85.0962,85.1151,84.9728,85.0867,155053.0
2015-05-29 11:40:00,89.65,89.86,89.65,89.85,199684.0,85.0867,85.286,85.0867,85.2765,199684.0
2015-05-29 11:45:00,89.86,89.86,89.69,89.77,176124.0,85.286,85.286,85.1246,85.2006,176124.0
2015-05-29 11:50:00,89.77,89.8,89.58,89.73,169922.0,85.2006,85.229,85.0202,85.1626,169922.0
2015-05-29 11:55:00,89.73,89.85,89.73,89.85,128075.0,85.1626,85.2765,85.1626,85.2765,128075.0
2015-05-29 12:00:00,89.84,89.97,89.84,89.94,191497.0,85.267,85.3904,85.267,85.3619,191497.0
2015-05-29 12:05:00,89.94,89.99,89.91,89.98,150766.0,85.3619,85.4094,85.3334,85.3999,150766.0
2015-05-29 12:10:00,89.98,89.98,89.84,89.88,80639.0,85.3999,85.3999,85.267,85.305,80639.0
2015-05-29 12:15:00,89.88,89.93,89.75,89.79,164872.0,85.305,85.3524,85.1816,85.2195,164872.0
2015-05-29 12:20:00,89.79,89.86,89.78,89.84,64555.0,85.2195,85.286,85.21,85.267,64555.0
2015-05-29 12:25:00,89.84,89.92,89.8,89.9,72500.0,85.267,85.3429,85.229,85.3239,72500.0
2015-05-29 12:30:00,89.9,89.95,89.82,89.83,74182.0,85.3239,85.3714,85.248,85.2575,74182.0
2015-05-29 12:35:00,89.83,89.84,89.76,89.81,85979.0,85.2575,85.267,85.1911,85.2385,85979.0
2015-05-29 12:40:00,89.82,89.84,89.68,89.77,116431.0,85.248,85.267,85.1151,85.2006,116431.0
2015-05-29 12:45:00,89.77,89.79,89.66,89.67,73400.0,85.2006,85.2195,85.0962,85.1056,73400.0
2015-05-29 12:50:00,89.66,89.71,89.65,89.67,121161.0,85.0962,85.1436,85.0867,85.1056,121161.0
2015-05-29 12:55:00,89.67,89.68,89.6,89.61,76402.0,85.1056,85.1151,85.0392,85.0487,76402.0
2015-05-29 13:00:00,89.62,89.77,89.6,89.75,47727.0,85.0582,85.2006,85.0392,85.1816,47727.0
2015-05-29 13:05:00,89.75,89.8,89.7,89.77,48291.0,85.1816,85.229,85.1341,85.2006,48291.0
2015-05-29 13:10:00,89.78,89.91,89.77,89.89,74443.0,85.21,85.3334,85.2006,85.3145,74443.0
2015-05-29 13:15:00,89.9,89.99,89.85,89.88,71332.0,85.3239,85.4094,85.2765,85.305,71332.0
2015-05-29 13:20:00,89.89,89.94,89.88,89.9,41451.0,85.3145,85.3619,85.305,85.3239,41451.0
2015-05-29 13:25:00,89.91,90.07,89.91,90.06,126740.0,85.3334,85.4853,85.3334,85.4758,126740.0
2015-05-29 13:30:00,90.06,90.19,90.06,90.09,97939.0,85.4758,85.5992,85.4758,85.5043,97939.0
2015-05-29 13:35:00,90.08,90.09,89.96,90.0,71791.0,85.4948,85.5043,85.3809,85.4189,71791.0
2015-05-29 13:40:00,90.0,90.07,89.99,90.0,62465.0,85.4189,85.4853,85.4094,85.4189,62465.0
2015-05-29 13:45:00,90.0,90.05,90.0,90.04,43956.0,85.4189,85.4663,85.4189,85.4568,43956.0
2015-05-29 13:50:00,90.05,90.13,90.04,90.05,72337.0,85.4663,85.5422,85.4568,85.4663,72337.0
2015-05-29 13:55:00,90.06,90.13,90.03,90.08,42774.0,85.4758,85.5422,85.4473,85.4948,42774.0
2015-05-29 14:00:00,90.07,90.08,90.01,90.01,38096.0,85.4853,85.4948,85.4283,85.4283,38096.0
2015-05-29 14:05:00,90.01,90.03,89.95,89.95,85909.0,85.4283,85.4473,85.3714,85.3714,85909.0
2015-05-29 14:10:00,89.95,90.02,89.85,90.0,52852.0,85.3714,85.4378,85.2765,85.4189,52852.0
2015-05-29 14:15:00,89.98,90.0,89.92,89.98,32818.0,85.3999,85.4189,85.3429,85.3999,32818.0
2015-05-29 14:20:00,89.98,89.99,89.76,89.76,107346.0,85.3999,85.4094,85.1911,85.1911,107346.0
2015-05-29 14:25:00,89.76,89.94,89.71,89.91,79368.0,85.1911,85.3619,85.1436,85.3334,79368.0
2015-05-29 14:30:00,89.88,90.0,89.88,89.93,94709.0,85.305,85.4189,85.305,85.3524,94709.0
2015-05-29 14:35:00,89.93,89.94,89.65,89.81,193361.0,85.3524,85.3619,85.0867,85.2385,193361.0
2015-05-29 14:40:00,89.8,89.83,89.68,89.82,58755.0,85.229,85.2575,85.1151,85.248,58755.0
2015-05-29 14:45:00,89.81,89.85,89.72,89.79,66781.0,85.2385,85.2765,85.1531,85.2195,66781.0
2015-05-29 14:50:00,89.78,89.8,89.6,89.6,93835.0,85.21,85.229,85.0392,85.0392,93835.0
2015-05-29 14:55:00,89.61,89.67,89.6,89.63,84733.0,85.0487,85.1056,85.0392,85.0677,84733.0
2015-05-29 15:00:00,89.63,89.73,89.62,89.69,79352.0,85.0677,85.1626,85.0582,85.1246,79352.0
2015-05-29 15:05:00,89.68,89.72,89.63,89.67,87629.0,85.1151,85.1531,85.0677,85.1056,87629.0
2015-05-29 15:10:00,89.67,89.74,89.65,89.71,74832.0,85.1056,85.1721,85.0867,85.1436,74832.0
2015-05-29 15:15:00,89.72,89.74,89.6,89.61,127455.0,85.1531,85.1721,85.0392,85.0487,127455.0
2015-05-29 15:20:00,89.61,89.65,89.59,89.65,139101.0,85.0487,85.0867,85.0297,85.0867,139101.0
2015-05-29 15:25:00,89.65,89.71,89.64,89.68,80130.0,85.0867,85.1436,85.0772,85.1151,80130.0
2015-05-29 15:30:00,89.69,89.7,89.63,89.66,84535.0,85.1246,85.1341,85.0677,85.0962,84535.0
2015-05-29 15:35:00,89.66,89.73,89.66,89.7,83294.0,85.0962,85.1626,85.0962,85.1341,83294.0
2015-05-29 15:40:00,89.7,89.75,89.64,89.66,148312.0,85.1341,85.1816,85.0772,85.0962,148312.0
2015-05-29 15:45:00,89.66,89.68,89.61,89.67,188050.0,85.0962,85.1151,85.0487,85.1056,188050.0
2015-05-29 15:50:00,89.67,89.71,89.64,89.68,218882.0,85.1056,85.1436,85.0772,85.1151,218882.0
2015-05-29 15:55:00,89.68,89.69,89.38,89.4,914825.0,85.1151,85.1246,84.8304,84.8494,914825.0
2015-06-01 09:30:00,90.09,90.2,89.61,89.91,414352.0,85.5043,85.6087,85.0487,85.3334,414352.0
2015-06-01 09:35:00,89.91,89.99,89.5,89.53,193983.0,85.3334,85.4094,84.9443,84.9728,193983.0
2015-06-01 09:40:00,89.52,90.32,89.49,90.28,320369.0,84.9633,85.7226,84.9348,85.6846,320369.0
2015-06-01 09:45:00,90.3,90.3,89.78,90.09,223013.0,85.7036,85.7036,85.21,85.5043,223013.0
2015-06-01 09:50:00,90.07,90.33,90.0,90.29,269890.0,85.4853,85.7321,85.4189,85.6941,269890.0
2015-06-01 09:55:00,90.29,90.67,90.11,90.5,366013.0,85.6941,86.0547,85.5233,85.8934,366013.0
2015-06-01 10:00:00,90.49,90.74,90.39,90.53,261416.0,85.8839,86.1212,85.789,85.9219,261416.0
2015-06-01 10:05:00,90.56,90.6,90.47,90.56,164955.0,85.9503,85.9883,85.8649,85.9503,164955.0
2015-06-01 10:10:00,90.56,90.56,90.01,90.03,180075.0,85.9503,85.9503,85.4283,85.4473,180075.0
2015-06-01 10:15:00,90.04,90.22,90.01,90.05,153656.0,85.4568,85.6277,85.4283,85.4663,153656.0
2015-06-01 10:20:00,90.04,90.06,89.87,89.92,204781.0,85.4568,85.4758,85.2955,85.3429,204781.0
2015-06-01 10:25:00,89.93,90.24,89.92,90.21,131365.0,85.3524,85.6466,85.3429,85.6182,131365.0
2015-06-01 10:30:00,90.22,90.29,90.02,90.09,88374.0,85.6277,85.6941,85.4378,85.5043,88374.0
2015-06-01 10:35:00,90.1,90.25,90.1,90.2,80052.0,85.5138,85.6561,85.5138,85.6087,80052.0
2015-06-01 10:40:00,90.21,90.21,89.96,90.01,59282.0,85.6182,85.6182,85.3809,85.4283,59282.0
2015-06-01 10:45:00,90.0,90.1,89.9,89.96,62022.0,85.4189,85.5138,85.3239,85.3809,62022.0
2015-06-01 10:50:00,89.97,89.97,89.64,89.75,144537.0,85.3904,85.3904,85.0772,85.1816,144537.0
2015-06-01 10:55:00,89.76,90.09,89.72,90.02,111163.0,85.1911,85.5043,85.1531,85.4378,111163.0
2015-06-01 11:00:00,90.02,90.07,89.82,90.03,100321.0,85.4378,85.4853,85.248,85.4473,100321.0
2015-06-01 11:05:00,90.03,90.05,89.76,89.92,89383.0,85.4473,85.4663,85.1911,85.3429,89383.0
2015-06-01 11:10:00,89.93,90.0,89.87,89.92,93407.0,85.3524,85.4189,85.2955,85.3429,93407.0
2015-06-01 11:15:00,89.94,89.94,89.78,89.79,62691.0,85.3619,85.3619,85.21,85.2195,62691.0
2015-06-01 11:20:00,89.8,89.88,89.69,89.84,97952.0,85.229,85.305,85.1246,85.267,97952.0
2015-06-01 11:25:00,89.85,90.05,89.85,89.92,85752.0,85.2765,85.4663,85.2765,85.3429,85752.0
2015-06-01 11:30:00,89.92,89.99,89.92,89.97,37021.0,85.3429,85.4094,85.3429,85.3904,37021.0
2015-06-01 11:35:00,89.97,90.09,89.97,90.03,87430.0,85.3904,85.5043,85.3904,85.4473,87430.0
2015-06-01 11:40:00,90.02,90.04,89.98,89.98,34642.0,85.4378,85.4568,85.3999,85.3999,34642.0
2015-06-01 11:45:00,89.99,90.15,89.99,90.12,76847.0,85.4094,85.5612,85.4094,85.5327,76847.0
2015-06-01 11:50:00,90.14,90.25,90.09,90.23,90531.0,85.5517,85.6561,85.5043,85.6371,90531.0
2015-06-01 11:55:00,90.24,90.25,90.06,90.09,42591.0,85.6466,85.6561,85.4758,85.5043,42591.0
2015-06-01 12:00:00,90.09,90.19,90.06,90.1,46547.0,85.5043,85.5992,85.4758,85.5138,46547.0
2015-06-01 12:05:00,90.11,90.18,90.0,90.02,50630.0,85.5233,85.5897,85.4189,85.4378,50630.0
2015-06-01 12:10:00,90.03,90.07,89.9,89.92,69174.0,85.4473,85.4853,85.3239,85.3429,69174.0
2015-06-01 12:15:00,89.93,90.12,89.92,90.07,86936.0,85.3524,85.5327,85.3429,85.4853,86936.0
2015-06-01 12:20:00,90.08,90.13,90.04,90.11,36938.0,85.4948,85.5422,85.4568,85.5233,36938.0
2015-06-01 12:25:00,90.12,90.12,90.0,90.09,49655.0,85.5327,85.5327,85.4189,85.5043,49655.0
2015-06-01 12:30:00,90.09,90.23,90.07,90.18,175211.0,85.5043,85.6371,85.4853,85.5897,175211.0
2015-06-01 12:35:00,90.18,90.28,90.18,90.27,88607.0,85.5897,85.6846,85.5897,85.6751,88607.0
2015-06-01 12:40:00,90.27,90.34,90.26,90.33,129052.0,85.6751,85.7415,85.6656,85.7321,129052.0
2015-06-01 12:45:00,90.32,90.35,90.15,90.16,79419.0,85.7226,85.751,85.5612,85.5707,79419.0
2015-06-01 12:50:00,90.16,90.2,90.15,90.15,42787.0,85.5707,85.6087,85.5612,85.5612,42787.0
2015-06-01 12:55:00,90.15,90.2,90.14,90.17,79000.0,85.5612,85.6087,85.5517,85.5802,79000.0
2015-06-01 13:00:00,90.18,90.22,90.15,90.22,67824.0,85.5897,85.6277,85.5612,85.6277,67824.0
2015-06-01 13:05:00,90.21,90.23,90.18,90.23,43214.0,85.6182,85.6371,85.5897,85.6371,43214.0
2015-06-01 13:10:00,90.22,90.22,90.15,90.15,55218.0,85.6277,85.6277,85.5612,85.5612,55218.0
2015-06-01 13:15:00,90.15,90.25,90.14,90.14,96915.0,85.5612,85.6561,85.5517,85.5517,96915.0
2015-06-01 13:20:00,90.15,90.2,90.14,90.15,48106.0,85.5612,85.6087,85.5517,85.5612,48106.0
2015-06-01 13:25:00,90.14,90.36,90.14,90.36,75476.0,85.5517,85.7605,85.5517,85.7605,75476.0
2015-06-01 13:30:00,90.34,90.4,90.23,90.23,105593.0,85.7415,85.7985,85.6371,85.6371,105593.0
2015-06-01 13:35:00,90.23,90.3,90.23,90.27,50070.0,85.6371,85.7036,85.6371,85.6751,50070.0
2015-06-01 13:40:00,90.27,90.42,90.25,90.42,60977.0,85.6751,85.8175,85.6561,85.8175,60977.0
2015-06-01 13:45:00,90.42,90.58,90.42,90.48,178573.0,85.8175,85.9693,85.8175,85.8744,178573.0
2015-06-01 13:50:00,90.47,90.5,90.42,90.47,58089.0,85.8649,85.8934,85.8175,85.8649,58089.0
2015-06-01 13:55:00,90.47,90.5,90.45,90.49,36854.0,85.8649,85.8934,85.8459,85.8839,36854.0
2015-06-01 14:00:00,90.5,90.5,90.45,90.46,40293.0,85.8934,85.8934,85.8459,85.8554,40293.0
2015-06-01 14:05:00,90.48,90.48,90.36,90.37,62921.0,85.8744,85.8744,85.7605,85.77,62921.0
2015-06-01 14:10:00,90.36,90.37,90.28,90.34,100332.0,85.7605,85.77,85.6846,85.7415,100332.0
2015-06-01 14:15:00,90.35,90.45,90.34,90.42,70371.0,85.751,85.8459,85.7415,85.8175,70371.0
2015-06-01 14:20:00,90.41,90.57,90.4,90.46,102866.0,85.808,85.9598,85.7985,85.8554,102866.0
2015-06-01 14:25:00,90.45,90.52,90.38,90.47,35127.0,85.8459,85.9124,85.7795,85.8649,35127.0
2015-06-01 14:30:00,90.47,90.47,90.4,90.42,41967.0,85.8649,85.8649,85.7985,85.8175,41967.0
2015-06-01 14:35:00,90.43,90.43,90.36,90.41,56795.0,85.827,85.827,85.7605,85.808,56795.0
2015-06-01 14:40:00,90.4,90.55,90.39,90.55,48458.0,85.7985,85.9409,85.789,85.9409,48458.0
2015-06-01 14:45:00,90.55,90.61,90.51,90.55,84543.0,85.9409,85.9978,85.9029,85.9409,84543.0
2015-06-01 14:50:00,90.56,90.87,90.56,90.86,205355.0,85.9503,86.2446,85.9503,86.2351,205355.0
2015-06-01 14:55:00,90.86,90.89,90.76,90.81,75018.0,86.2351,86.2635,86.1402,86.1876,75018.0
2015-06-01 15:00:00,90.83,90.9,90.75,90.8,94403.0,86.2066,86.273,86.1307,86.1781,94403.0
2015-06-01 15:05:00,90.79,90.83,90.73,90.76,73503.0,86.1686,86.2066,86.1117,86.1402,73503.0
2015-06-01 15:10:00,90.76,90.85,90.74,90.85,84228.0,86.1402,86.2256,86.1212,86.2256,84228.0
2015-06-01 15:15:00,90.84,90.99,90.84,90.98,156262.0,86.2161,86.3585,86.2161,86.349,156262.0
2015-06-01 15:20:00,90.98,90.99,90.79,90.81,165141.0,86.349,86.3585,86.1686,86.1876,165141.0
2015-06-01 15:25:00,90.82,90.88,90.81,90.86,97743.0,86.1971,86.2541,86.1876,86.2351,97743.0
2015-06-01 15:30:00,90.86,90.86,90.63,90.67,212294.0,86.2351,86.2351,86.0168,86.0547,212294.0
2015-06-01 15:35:00,90.64,90.68,90.57,90.65,134971.0,86.0263,86.0642,85.9598,86.0358,134971.0
2015-06-01 15:40:00,90.64,90.82,90.64,90.77,161819.0,86.0263,86.1971,86.0263,86.1497,161819.0
2015-06-01 15:45:00,90.77,90.78,90.63,90.69,203029.0,86.1497,86.1591,86.0168,86.0737,203029.0
2015-06-01 15:50:00,90.69,90.69,90.55,90.56,222040.0,86.0737,86.0737,85.9409,85.9503,222040.0
2015-06-01 15:55:00,90.56,90.75,90.56,90.74,375110.0,85.9503,86.1307,85.9503,86.1212,375110.0
2015-06-02 09:30:00,90.55,90.8,90.48,90.56,303187.0,85.9409,86.1781,85.8744,85.9503,303187.0
2015-06-02 09:35:00,90.57,90.69,90.44,90.57,185424.0,85.9598,86.0737,85.8365,85.9598,185424.0
2015-06-02 09:40:00,90.57,90.57,90.23,90.39,181581.0,85.9598,85.9598,85.6371,85.789,181581.0
2015-06-02 09:45:00,90.38,91.09,90.27,90.66,510097.0,85.7795,86.4534,85.6751,86.0453,510097.0
2015-06-02 09:50:00,90.68,90.84,90.45,90.7,168045.0,86.0642,86.2161,85.8459,86.0832,168045.0
2015-06-02 09:55:00,90.72,91.1,90.64,91.05,364567.0,86.1022,86.4629,86.0263,86.4154,364567.0
2015-06-02 10:00:00,91.07,91.33,91.04,91.26,311097.0,86.4344,86.6812,86.4059,86.6147,311097.0
2015-06-02 10:05:00,91.27,91.45,91.15,91.42,242026.0,86.6242,86.795,86.5103,86.7666,242026.0
2015-06-02 10:10:00,91.43,91.54,91.17,91.26,237246.0,86.7761,86.8805,86.5293,86.6147,237246.0
2015-06-02 10:15:00,91.27,91.35,91.15,91.21,86490.0,86.6242,86.7001,86.5103,86.5673,86490.0
2015-06-02 10:20:00,91.22,91.35,91.18,91.22,89290.0,86.5768,86.7001,86.5388,86.5768,89290.0
2015-06-02 10:25:00,91.24,91.25,90.88,90.98,153175.0,86.5957,86.6052,86.2541,86.349,153175.0
2015-06-02 10:30:00,90.96,91.09,90.74,90.8,192011.0,86.33,86.4534,86.1212,86.1781,192011.0
2015-06-02 10:35:00,90.82,90.99,90.8,90.85,117863.0,86.1971,86.3585,86.1781,86.2256,117863.0
2015-06-02 10:40:00,90.85,90.94,90.82,90.9,127881.0,86.2256,86.311,86.1971,86.273,127881.0
2015-06-02 10:45:00,90.89,90.89,90.72,90.8,167268.0,86.2635,86.2635,86.1022,86.1781,167268.0
2015-06-02 10:50:00,90.79,90.8,90.6,90.74,260477.0,86.1686,86.1781,85.9883,86.1212,260477.0
2015-06-02 10:55:00,90.74,90.85,90.74,90.8,92240.0,86.1212,86.2256,86.1212,86.1781,92240.0
2015-06-02 11:00:00,90.8,90.8,90.65,90.71,87249.0,86.1781,86.1781,86.0358,86.0927,87249.0
2015-06-02 11:05:00,90.71,90.87,90.65,90.77,130801.0,86.0927,86.2446,86.0358,86.1497,130801.0
2015-06-02 11:10:00,90.77,90.79,90.68,90.76,67765.0,86.1497,86.1686,86.0642,86.1402,67765.0
2015-06-02 11:15:00,90.75,90.78,90.65,90.69,79444.0,86.1307,86.1591,86.0358,86.0737,79444.0
2015-06-02 11:20:00,90.68,90.78,90.63,90.77,94064.0,86.0642,86.1591,86.0168,86.1497,94064.0
2015-06-02 11:25:00,90.77,90.77,90.62,90.62,59990.0,86.1497,86.1497,86.0073,86.0073,59990.0
2015-06-02 11:30:00,90.62,90.65,90.51,90.54,77487.0,86.0073,86.0358,85.9029,85.9314,77487.0
2015-06-02 11:35:00,90.54,90.58,90.45,90.52,106668.0,85.9314,85.9693,85.8459,85.9124,106668.0
2015-06-02 11:40:00,90.53,90.63,90.51,90.51,160453.0,85.9219,86.0168,85.9029,85.9029,160453.0
2015-06-02 11:45:00,90.52,90.61,90.47,90.6,73627.0,85.9124,85.9978,85.8649,85.9883,73627.0
2015-06-02 11:50:00,90.6,90.74,90.6,90.63,88215.0,85.9883,86.1212,85.9883,86.0168,88215.0
2015-06-02 11:55:00,90.63,90.64,90.56,90.6,59441.0,86.0168,86.0263,85.9503,85.9883,59441.0
2015-06-02 12:00:00,90.59,90.68,90.57,90.66,111785.0,85.9788,86.0642,85.9598,86.0453,111785.0
2015-06-02 12:05:00,90.65,90.75,90.63,90.66,79093.0,86.0358,86.1307,86.0168,86.0453,79093.0
2015-06-02 12:10:00,90.69,90.72,90.53,90.57,74247.0,86.0737,86.1022,85.9219,85.9598,74247.0
2015-06-02 12:15:00,90.59,90.61,90.5,90.57,56204.0,85.9788,85.9978,85.8934,85.9598,56204.0
2015-06-02 12:20:00,90.58,90.65,90.56,90.64,44623.0,85.9693,86.0358,85.9503,86.0263,44623.0
2015-06-02 12:25:00,90.65,90.65,90.52,90.57,50661.0,86.0358,86.0358,85.9124,85.9598,50661.0
2015-06-02 12:30:00,90.57,90.61,90.51,90.55,52775.0,85.9598,85.9978,85.9029,85.9409,52775.0
2015-06-02 12:35:00,90.57,90.58,90.48,90.48,57170.0,85.9598,85.9693,85.8744,85.8744,57170.0
2015-06-02 12:40:00,90.49,90.5,90.31,90.42,128978.0,85.8839,85.8934,85.7131,85.8175,128978.0
2015-06-02 12:45:00,90.41,90.64,90.41,90.56,98025.0,85.808,86.0263,85.808,85.9503,98025.0
2015-06-02 12:50:00,90.56,90.6,90.52,90.53,39913.0,85.9503,85.9883,85.9124,85.9219,39913.0
2015-06-02 12:55:00,90.53,90.56,90.48,90.49,53259.0,85.9219,85.9503,85.8744,85.8839,53259.0
2015-06-02 13:00:00,90.48,90.52,90.43,90.44,65343.0,85.8744,85.9124,85.827,85.8365,65343.0
2015-06-02 13:05:00,90.44,90.52,90.42,90.51,37216.0,85.8365,85.9124,85.8175,85.9029,37216.0
2015-06-02 13:10:00,90.5,90.54,90.45,90.53,53830.0,85.8934,85.9314,85.8459,85.9219,53830.0
2015-06-02 13:15:00,90.53,90.54,90.45,90.48,64297.0,85.9219,85.9314,85.8459,85.8744,64297.0
2015-06-02 13:20:00,90.5,90.62,90.49,90.6,72111.0,85.8934,86.0073,85.8839,85.9883,72111.0
2015-06-02 13:25:00,90.61,90.67,90.55,90.62,73161.0,85.9978,86.0547,85.9409,86.0073,73161.0
2015-06-02 13:30:00,90.62,90.72,90.62,90.65,38188.0,86.0073,86.1022,86.0073,86.0358,38188.0
2015-06-02 13:35:00,90.67,90.69,90.58,90.69,78113.0,86.0547,86.0737,85.9693,86.0737,78113.0
2015-06-02 13:40:00,90.68,90.73,90.68,90.71,34745.0,86.0642,86.1117,86.0642,86.0927,34745.0
2015-06-02 13:45:00,90.71,90.89,90.69,90.72,158854.0,86.0927,86.2635,86.0737,86.1022,158854.0
2015-06-02 13:50:00,90.71,90.72,90.57,90.63,119675.0,86.0927,86.1022,85.9598,86.0168,119675.0
2015-06-02 13:55:00,90.63,90.67,90.61,90.63,89408.0,86.0168,86.0547,85.9978,86.0168,89408.0
2015-06-02 14:00:00,90.62,90.73,90.61,90.66,179354.0,86.0073,86.1117,85.9978,86.0453,179354.0
2015-06-02 14:05:00,90.66,90.67,90.62,90.62,109118.0,86.0453,86.0547,86.0073,86.0073,109118.0
2015-06-02 14:10:00,90.61,90.62,90.46,90.57,100449.0,85.9978,86.0073,85.8554,85.9598,100449.0
2015-06-02 14:15:00,90.58,90.59,90.47,90.49,81664.0,85.9693,85.9788,85.8649,85.8839,81664.0
2015-06-02 14:20:00,90.5,90.57,90.38,90.54,98371.0,85.8934,85.9598,85.7795,85.9314,98371.0
2015-06-02 14:25:00,90.53,90.57,90.49,90.5,40554.0,85.9219,85.9598,85.8839,85.8934,40554.0
2015-06-02 14:30:00,90.5,90.59,90.5,90.56,49147.0,85.8934,85.9788,85.8934,85.9503,49147.0
2015-06-02 14:35:00,90.55,90.57,90.48,90.53,68980.0,85.9409,85.9598,85.8744,85.9219,68980.0
2015-06-02 14:40:00,90.52,90.57,90.49,90.53,60774.0,85.9124,85.9598,85.8839,85.9219,60774.0
2015-06-02 14:45:00,90.52,90.53,90.43,90.46,114265.0,85.9124,85.9219,85.827,85.8554,114265.0
2015-06-02 14:50:00,90.47,90.53,90.44,90.53,41933.0,85.8649,85.9219,85.8365,85.9219,41933.0
2015-06-02 14:55:00,90.54,90.59,90.44,90.54,86867.0,85.9314,85.9788,85.8365,85.9314,86867.0
2015-06-02 15:00:00,90.54,90.58,90.48,90.58,51998.0,85.9314,85.9693,85.8744,85.9693,51998.0
2015-06-02 15:05:00,90.59,90.6,90.37,90.41,78148.0,85.9788,85.9883,85.77,85.808,78148.0
2015-06-02 15:10:00,90.43,90.5,90.31,90.35,166186.0,85.827,85.8934,85.7131,85.751,166186.0
2015-06-02 15:15:00,90.35,90.43,90.26,90.29,110451.0,85.751,85.827,85.6656,85.6941,110451.0
2015-06-02 15:20:00,90.28,90.34,90.19,90.33,116400.0,85.6846,85.7415,85.5992,85.7321,116400.0
2015-06-02 15:25:00,90.33,90.37,90.21,90.33,71760.0,85.7321,85.77,85.6182,85.7321,71760.0
2015-06-02 15:30:00,90.32,90.34,90.25,90.25,82611.0,85.7226,85.7415,85.6561,85.6561,82611.0
2015-06-02 15:35:00,90.26,90.34,90.25,90.31,75676.0,85.6656,85.7415,85.6561,85.7131,75676.0
2015-06-02 15:40:00,90.32,90.34,90.2,90.25,96842.0,85.7226,85.7415,85.6087,85.6561,96842.0
2015-06-02 15:45:00,90.26,90.44,90.26,90.38,227696.0,85.6656,85.8365,85.6656,85.7795,227696.0
2015-06-02 15:50:00,90.39,90.47,90.35,90.47,122575.0,85.789,85.8649,85.751,85.8649,122575.0
2015-06-02 15:55:00,90.46,90.5,90.33,90.48,390659.0,85.8554,85.8934,85.7321,85.8744,390659.0
2015-06-03 09:30:00,90.73,90.93,90.53,90.86,389254.0,86.1117,86.3015,85.9219,86.2351,389254.0
2015-06-03 09:35:00,90.84,90.89,90.62,90.74,177507.0,86.2161,86.2635,86.0073,86.1212,177507.0
2015-06-03 09:40:00,90.72,90.76,90.44,90.46,144436.0,86.1022,86.1402,85.8365,85.8554,144436.0
2015-06-03 09:45:00,90.44,90.55,90.17,90.2,310246.0,85.8365,85.9409,85.5802,85.6087,310246.0
2015-06-03 09:50:00,90.21,90.4,90.16,90.33,195680.0,85.6182,85.7985,85.5707,85.7321,195680.0
2015-06-03 09:55:00,90.32,90.44,90.16,90.22,182874.0,85.7226,85.8365,85.5707,85.6277,182874.0
2015-06-03 10:00:00,90.21,90.21,89.9,90.09,294177.0,85.6182,85.6182,85.3239,85.5043,294177.0
2015-06-03 10:05:00,90.09,90.41,90.08,90.41,123188.0,85.5043,85.808,85.4948,85.808,123188.0
2015-06-03 10:10:00,90.4,90.51,90.32,90.42,171151.0,85.7985,85.9029,85.7226,85.8175,171151.0
2015-06-03 10:15:00,90.43,90.51,90.39,90.47,91505.0,85.827,85.9029,85.789,85.8649,91505.0
2015-06-03 10:20:00,90.48,90.5,90.3,90.38,115955.0,85.8744,85.8934,85.7036,85.7795,115955.0
2015-06-03 10:25:00,90.39,90.46,90.35,90.44,40440.0,85.789,85.8554,85.751,85.8365,40440.0
2015-06-03 10:30:00,90.44,90.54,90.1,90.29,301700.0,85.8365,85.9314,85.5138,85.6941,301700.0
2015-06-03 10:35:00,90.28,90.35,90.2,90.2,84284.0,85.6846,85.751,85.6087,85.6087,84284.0
2015-06-03 10:40:00,90.21,90.3,90.09,90.24,106130.0,85.6182,85.7036,85.5043,85.6466,106130.0
2015-06-03 10:45:00,90.25,90.33,90.22,90.29,63472.0,85.6561,85.7321,85.6277,85.6941,63472.0
2015-06-03 10:50:00,90.3,90.33,90.2,90.23,37492.0,85.7036,85.7321,85.6087,85.6371,37492.0
2015-06-03 10:55:00,90.22,90.22,90.11,90.14,101773.0,85.6277,85.6277,85.5233,85.5517,101773.0
2015-06-03 11:00:00,90.14,90.68,90.1,90.66,388756.0,85.5517,86.0642,85.5138,86.0453,388756.0
2015-06-03 11:05:00,90.66,90.88,90.62,90.7,223175.0,86.0453,86.2541,86.0073,86.0832,223175.0
2015-06-03 11:10:00,90.7,91.04,90.69,90.86,268160.0,86.0832,86.4059,86.0737,86.2351,268160.0
2015-06-03 11:15:00,90.87,90.94,90.77,90.79,109867.0,86.2446,86.311,86.1497,86.1686,109867.0
2015-06-03 11:20:00,90.8,90.83,90.72,90.82,52036.0,86.1781,86.2066,86.1022,86.1971,52036.0
2015-06-03 11:25:00,90.82,90.83,90.62,90.72,65786.0,86.1971,86.2066,86.0073,86.1022,65786.0
2015-06-03 11:30:00,90.73,90.8,90.67,90.7,58883.0,86.1117,86.1781,86.0547,86.0832,58883.0
2015-06-03 11:35:00,90.69,90.7,90.53,90.56,117713.0,86.0737,86.0832,85.9219,85.9503,117713.0
2015-06-03 11:40:00,90.56,90.7,90.51,90.57,106332.0,85.9503,86.0832,85.9029,85.9598,106332.0
2015-06-03 11:45:00,90.55,90.69,90.5,90.64,55686.0,85.9409,86.0737,85.8934,86.0263,55686.0
2015-06-03 11:50:00,90.65,90.69,90.57,90.66,35055.0,86.0358,86.0737,85.9598,86.0453,35055.0
2015-06-03 11:55:00,90.65,90.68,90.55,90.66,33646.0,86.0358,86.0642,85.9409,86.0453,33646.0
2015-06-03 12:00:00,90.64,90.76,90.57,90.73,46847.0,86.0263,86.1402,85.9598,86.1117,46847.0
2015-06-03 12:05:00,90.75,90.75,90.62,90.74,67235.0,86.1307,86.1307,86.0073,86.1212,67235.0
2015-06-03 12:10:00,90.75,90.76,90.71,90.75,57315.0,86.1307,86.1402,86.0927,86.1307,57315.0
2015-06-03 12:15:00,90.75,90.87,90.73,90.8,138997.0,86.1307,86.2446,86.1117,86.1781,138997.0
2015-06-03 12:20:00,90.78,90.82,90.68,90.73,128601.0,86.1591,86.1971,86.0642,86.1117,128601.0
2015-06-03 12:25:00,90.72,90.85,90.69,90.71,84525.0,86.1022,86.2256,86.0737,86.0927,84525.0
2015-06-03 12:30:00,90.7,90.83,90.69,90.73,48074.0,86.0832,86.2066,86.0737,86.1117,48074.0
2015-06-03 12:35:00,90.72,90.76,90.64,90.71,57706.0,86.1022,86.1402,86.0263,86.0927,57706.0
2015-06-03 12:40:00,90.73,90.79,90.66,90.78,125165.0,86.1117,86.1686,86.0453,86.1591,125165.0
2015-06-03 12:45:00,90.79,90.88,90.75,90.84,126366.0,86.1686,86.2541,86.1307,86.2161,126366.0
2015-06-03 12:50:00,90.83,90.84,90.71,90.8,82910.0,86.2066,86.2161,86.0927,86.1781,82910.0
2015-06-03 12:55:00,90.8,90.85,90.71,90.83,38570.0,86.1781,86.2256,86.0927,86.2066,38570.0
2015-06-03 13:00:00,90.83,90.88,90.81,90.81,64184.0,86.2066,86.2541,86.1876,86.1876,64184.0
2015-06-03 13:05:00,90.81,90.86,90.76,90.82,36339.0,86.1876,86.2351,86.1402,86.1971,36339.0
2015-06-03 13:10:00,90.83,90.83,90.73,90.77,35413.0,86.2066,86.2066,86.1117,86.1497,35413.0
2015-06-03 13:15:00,90.71,90.73,90.59,90.66,71029.0,86.0927,86.1117,85.9788,86.0453,71029.0
2015-06-03 13:20:00,90.64,90.68,90.58,90.6,41186.0,86.0263,86.0642,85.9693,85.9883,41186.0
2015-06-03 13:25:00,90.62,90.67,90.61,90.66,34344.0,86.0073,86.0547,85.9978,86.0453,34344.0
2015-06-03 13:30:00,90.66,90.71,90.64,90.69,53733.0,86.0453,86.0927,86.0263,86.0737,53733.0
2015-06-03 13:35:00,90.69,90.72,90.57,90.6,89015.0,86.0737,86.1022,85.9598,85.9883,89015.0
2015-06-03 13:40:00,90.6,90.66,90.6,90.64,62721.0,85.9883,86.0453,85.9883,86.0263,62721.0
2015-06-03 13:45:00,90.65,90.75,90.64,90.7,84787.0,86.0358,86.1307,86.0263,86.0832,84787.0
2015-06-03 13:50:00,90.7,90.71,90.63,90.7,141370.0,86.0832,86.0927,86.0168,86.0832,141370.0
2015-06-03 13:55:00,90.7,90.71,90.63,90.63,25972.0,86.0832,86.0927,86.0168,86.0168,25972.0
2015-06-03 14:00:00,90.64,90.68,90.62,90.63,24918.0,86.0263,86.0642,86.0073,86.0168,24918.0
2015-06-03 14:05:00,90.64,90.74,90.62,90.7,335156.0,86.0263,86.1212,86.0073,86.0832,335156.0
2015-06-03 14:10:00,90.7,90.92,90.7,90.89,94970.0,86.0832,86.292,86.0832,86.2635,94970.0
2015-06-03 14:15:00,90.9,91.02,90.89,90.99,199774.0,86.273,86.3869,86.2635,86.3585,199774.0
2015-06-03 14:20:00,91.0,91.0,90.95,90.99,65322.0,86.3679,86.3679,86.3205,86.3585,65322.0
2015-06-03 14:25:00,91.0,91.0,90.91,90.94,134525.0,86.3679,86.3679,86.2825,86.311,134525.0
2015-06-03 14:30:00,90.92,90.95,90.88,90.93,75531.0,86.292,86.3205,86.2541,86.3015,75531.0
2015-06-03 14:35:00,90.95,90.98,90.87,90.87,61000.0,86.3205,86.349,86.2446,86.2446,61000.0
2015-06-03 14:40:00,90.88,90.91,90.83,90.88,98541.0,86.2541,86.2825,86.2066,86.2541,98541.0
2015-06-03 14:45:00,90.88,90.88,90.82,90.84,55666.0,86.2541,86.2541,86.1971,86.2161,55666.0
2015-06-03 14:50:00,90.84,90.94,90.83,90.92,99392.0,86.2161,86.311,86.2066,86.292,99392.0
2015-06-03 14:55:00,90.92,90.92,90.76,90.78,80560.0,86.292,86.292,86.1402,86.1591,80560.0
2015-06-03 15:00:00,90.78,90.83,90.68,90.7,67288.0,86.1591,86.2066,86.0642,86.0832,67288.0
2015-06-03 15:05:00,90.72,90.81,90.72,90.81,32540.0,86.1022,86.1876,86.1022,86.1876,32540.0
2015-06-03 15:10:00,90.81,90.83,90.74,90.83,44415.0,86.1876,86.2066,86.1212,86.2066,44415.0
2015-06-03 15:15:00,90.82,90.83,90.62,90.63,76431.0,86.1971,86.2066,86.0073,86.0168,76431.0
2015-06-03 15:20:00,90.63,90.67,90.63,90.66,129680.0,86.0168,86.0547,86.0168,86.0453,129680.0
2015-06-03 15:25:00,90.66,90.75,90.65,90.69,100619.0,86.0453,86.1307,86.0358,86.0737,100619.0
2015-06-03 15:30:00,90.68,90.75,90.66,90.73,93169.0,86.0642,86.1307,86.0453,86.1117,93169.0
2015-06-03 15:35:00,90.73,90.8,90.71,90.73,127821.0,86.1117,86.1781,86.0927,86.1117,127821.0
2015-06-03 15:40:00,90.73,90.8,90.69,90.73,63658.0,86.1117,86.1781,86.0737,86.1117,63658.0
2015-06-03 15:45:00,90.73,90.75,90.58,90.65,177338.0,86.1117,86.1307,85.9693,86.0358,177338.0
2015-06-03 15:50:00,90.64,90.7,90.61,90.69,102767.0,86.0263,86.0832,85.9978,86.0737,102767.0
2015-06-03 15:55:00,90.68,90.77,90.64,90.76,188434.0,86.0642,86.1497,86.0263,86.1402,188434.0
2015-06-04 09:30:00,90.7,90.79,90.45,90.52,431516.0,86.0832,86.1686,85.8459,85.9124,431516.0
2015-06-04 09:35:00,90.5,90.65,90.43,90.59,140169.0,85.8934,86.0358,85.827,85.9788,140169.0
2015-06-04 09:40:00,90.59,91.1,90.5,91.01,344092.0,85.9788,86.4629,85.8934,86.3774,344092.0
2015-06-04 09:45:00,91.01,91.05,90.77,90.8,196845.0,86.3774,86.4154,86.1497,86.1781,196845.0
2015-06-04 09:50:00,90.77,91.0,90.71,90.95,120675.0,86.1497,86.3679,86.0927,86.3205,120675.0
2015-06-04 09:55:00,90.95,91.32,90.93,91.27,416544.0,86.3205,86.6717,86.3015,86.6242,416544.0
2015-06-04 10:00:00,91.27,91.41,91.14,91.19,378069.0,86.6242,86.7571,86.5008,86.5483,378069.0
2015-06-04 10:05:00,91.2,91.2,90.95,91.08,116954.0,86.5578,86.5578,86.3205,86.4439,116954.0
2015-06-04 10:10:00,91.07,91.19,90.94,90.94,99134.0,86.4344,86.5483,86.311,86.311,99134.0
2015-06-04 10:15:00,90.93,90.96,90.77,90.83,146280.0,86.3015,86.33,86.1497,86.2066,146280.0
2015-06-04 10:20:00,90.84,90.96,90.84,90.88,65533.0,86.2161,86.33,86.2161,86.2541,65533.0
2015-06-04 10:25:00,90.87,90.92,90.66,90.88,157764.0,86.2446,86.292,86.0453,86.2541,157764.0
2015-06-04 10:30:00,90.89,90.89,90.55,90.65,111577.0,86.2635,86.2635,85.9409,86.0358,111577.0
2015-06-04 10:35:00,90.65,90.79,90.62,90.73,104622.0,86.0358,86.1686,86.0073,86.1117,104622.0
2015-06-04 10:40:00,90.73,90.84,90.72,90.75,49436.0,86.1117,86.2161,86.1022,86.1307,49436.0
2015-06-04 10:45:00,90.76,90.9,90.72,90.86,57977.0,86.1402,86.273,86.1022,86.2351,57977.0
2015-06-04 10:50:00,90.87,90.92,90.83,90.87,56615.0,86.2446,86.292,86.2066,86.2446,56615.0
2015-06-04 10:55:00,90.86,90.86,90.7,90.73,113960.0,86.2351,86.2351,86.0832,86.1117,113960.0
2015-06-04 11:00:00,90.74,90.77,90.62,90.69,73800.0,86.1212,86.1497,86.0073,86.0737,73800.0
2015-06-04 11:05:00,90.68,90.8,90.55,90.75,121330.0,86.0642,86.1781,85.9409,86.1307,121330.0
2015-06-04 11:10:00,90.75,90.98,90.67,90.93,96744.0,86.1307,86.349,86.0547,86.3015,96744.0
2015-06-04 11:15:00,90.93,91.26,90.93,91.15,351907.0,86.3015,86.6147,86.3015,86.5103,351907.0
2015-06-04 11:20:00,91.16,91.2,91.07,91.1,73504.0,86.5198,86.5578,86.4344,86.4629,73504.0
2015-06-04 11:25:00,91.11,91.15,90.96,90.97,77682.0,86.4724,86.5103,86.33,86.3395,77682.0
2015-06-04 11:30:00,90.99,91.05,90.91,90.93,56741.0,86.3585,86.4154,86.2825,86.3015,56741.0
2015-06-04 11:35:00,90.92,91.03,90.82,90.99,75890.0,86.292,86.3964,86.1971,86.3585,75890.0
2015-06-04 11:40:00,90.99,91.1,90.89,90.9,77799.0,86.3585,86.4629,86.2635,86.273,77799.0
2015-06-04 11:45:00,90.91,90.95,90.8,90.85,52312.0,86.2825,86.3205,86.1781,86.2256,52312.0
2015-06-04 11:50:00,90.86,90.93,90.73,90.81,51711.0,86.2351,86.3015,86.1117,86.1876,51711.0
2015-06-04 11:55:00,90.8,90.84,90.63,90.67,121317.0,86.1781,86.2161,86.0168,86.0547,121317.0
2015-06-04 12:00:00,90.68,90.74,90.6,90.61,105062.0,86.0642,86.1212,85.9883,85.9978,105062.0
2015-06-04 12:05:00,90.61,90.78,90.56,90.74,112671.0,85.9978,86.1591,85.9503,86.1212,112671.0
2015-06-04 12:10:00,90.73,90.76,90.65,90.68,27825.0,86.1117,86.1402,86.0358,86.0642,27825.0
2015-06-04 12:15:00,90.68,90.72,90.58,90.59,39631.0,86.0642,86.1022,85.9693,85.9788,39631.0
2015-06-04 12:20:00,90.59,90.66,90.54,90.57,39026.0,85.9788,86.0453,85.9314,85.9598,39026.0
2015-06-04 12:25:00,90.58,90.62,90.51,90.56,40919.0,85.9693,86.0073,85.9029,85.9503,40919.0
2015-06-04 12:30:00,90.54,90.62,90.5,90.55,115574.0,85.9314,86.0073,85.8934,85.9409,115574.0
2015-06-04 12:35:00,90.56,90.68,90.55,90.64,46580.0,85.9503,86.0642,85.9409,86.0263,46580.0
2015-06-04 12:40:00,90.65,90.65,90.58,90.6,61021.0,86.0358,86.0358,85.9693,85.9883,61021.0
2015-06-04 12:45:00,90.61,90.63,90.56,90.59,54922.0,85.9978,86.0168,85.9503,85.9788,54922.0
2015-06-04 12:50:00,90.59,90.59,90.46,90.53,96857.0,85.9788,85.9788,85.8554,85.9219,96857.0
2015-06-04 12:55:00,90.52,90.58,90.39,90.52,94503.0,85.9124,85.9693,85.789,85.9124,94503.0
2015-06-04 13:00:00,90.54,90.54,90.39,90.5,78042.0,85.9314,85.9314,85.789,85.8934,78042.0
2015-06-04 13:05:00,90.51,90.61,90.45,90.54,98217.0,85.9029,85.9978,85.8459,85.9314,98217.0
2015-06-04 13:10:00,90.58,90.61,90.44,90.52,81231.0,85.9693,85.9978,85.8365,85.9124,81231.0
2015-06-04 13:15:00,90.5,90.5,90.34,90.4,115462.0,85.8934,85.8934,85.7415,85.7985,115462.0
2015-06-04 13:20:00,90.38,90.5,90.38,90.49,100975.0,85.7795,85.8934,85.7795,85.8839,100975.0
2015-06-04 13:25:00,90.49,90.64,90.43,90.45,88585.0,85.8839,86.0263,85.827,85.8459,88585.0
2015-06-04 13:30:00,90.44,90.54,90.42,90.51,75411.0,85.8365,85.9314,85.8175,85.9029,75411.0
2015-06-04 13:35:00,90.52,90.52,90.4,90.52,26412.0,85.9124,85.9124,85.7985,85.9124,26412.0
2015-06-04 13:40:00,90.5,90.51,90.4,90.42,25923.0,85.8934,85.9029,85.7985,85.8175,25923.0
2015-06-04 13:45:00,90.42,90.43,90.3,90.4,69936.0,85.8175,85.827,85.7036,85.7985,69936.0
2015-06-04 13:50:00,90.42,90.53,90.41,90.5,98478.0,85.8175,85.9219,85.808,85.8934,98478.0
2015-06-04 13:55:00,90.5,90.53,90.38,90.5,86355.0,85.8934,85.9219,85.7795,85.8934,86355.0
2015-06-04 14:00:00,90.51,90.53,90.39,90.44,97833.0,85.9029,85.9219,85.789,85.8365,97833.0
2015-06-04 14:05:00,90.44,90.44,90.32,90.38,34375.0,85.8365,85.8365,85.7226,85.7795,34375.0
2015-06-04 14:10:00,90.37,90.49,90.27,90.47,112379.0,85.77,85.8839,85.6751,85.8649,112379.0
2015-06-04 14:15:00,90.47,90.54,90.44,90.5,52216.0,85.8649,85.9314,85.8365,85.8934,52216.0
2015-06-04 14:20:00,90.51,90.59,90.41,90.58,73387.0,85.9029,85.9788,85.808,85.9693,73387.0
2015-06-04 14:25:00,90.56,90.65,90.55,90.56,48208.0,85.9503,86.0358,85.9409,85.9503,48208.0
2015-06-04 14:30:00,90.58,90.61,90.5,90.54,30089.0,85.9693,85.9978,85.8934,85.9314,30089.0
2015-06-04 14:35:00,90.52,90.58,90.49,90.55,24230.0,85.9124,85.9693,85.8839,85.9409,24230.0
2015-06-04 14:40:00,90.55,90.7,90.49,90.68,45790.0,85.9409,86.0832,85.8839,86.0642,45790.0
2015-06-04 14:45:00,90.69,90.7,90.57,90.59,29046.0,86.0737,86.0832,85.9598,85.9788,29046.0
2015-06-04 14:50:00,90.6,90.63,90.52,90.56,40179.0,85.9883,86.0168,85.9124,85.9503,40179.0
2015-06-04 14:55:00,90.56,90.75,90.55,90.68,332851.0,85.9503,86.1307,85.9409,86.0642,332851.0
2015-06-04 15:00:00,90.69,90.75,90.67,90.74,36620.0,86.0737,86.1307,86.0547,86.1212,36620.0
2015-06-04 15:05:00,90.73,90.75,90.66,90.72,44234.0,86.1117,86.1307,86.0453,86.1022,44234.0
2015-06-04 15:10:00,90.74,90.74,90.63,90.69,50513.0,86.1212,86.1212,86.0168,86.0737,50513.0
2015-06-04 15:15:00,90.69,90.69,90.53,90.56,53697.0,86.0737,86.0737,85.9219,85.9503,53697.0
2015-06-04 15:20:00,90.56,90.58,90.5,90.54,42704.0,85.9503,85.9693,85.8934,85.9314,42704.0
2015-06-04 15:25:00,90.53,90.59,90.53,90.55,39661.0,85.9219,85.9788,85.9219,85.9409,39661.0
2015-06-04 15:30:00,90.53,90.59,90.49,90.57,76578.0,85.9219,85.9788,85.8839,85.9598,76578.0
2015-06-04 15:35:00,90.56,90.57,90.5,90.51,59113.0,85.9503,85.9598,85.8934,85.9029,59113.0
2015-06-04 15:40:00,90.5,90.63,90.49,90.58,63794.0,85.8934,86.0168,85.8839,85.9693,63794.0
2015-06-04 15:45:00,90.59,90.62,90.51,90.58,109303.0,85.9788,86.0073,85.9029,85.9693,109303.0
2015-06-04 15:50:00,90.57,90.61,90.51,90.6,77407.0,85.9598,85.9978,85.9029,85.9883,77407.0
2015-06-04 15:55:00,90.61,90.61,90.5,90.58,261793.0,85.9978,85.9978,85.8934,85.9693,261793.0
2015-06-05 09:30:00,90.47,91.03,90.46,90.78,481750.0,85.8649,86.3964,85.8554,86.1591,481750.0
2015-06-05 09:35:00,90.75,90.91,90.63,90.72,129015.0,86.1307,86.2825,86.0168,86.1022,129015.0
2015-06-05 09:40:00,90.71,90.91,90.6,90.86,158936.0,86.0927,86.2825,85.9883,86.2351,158936.0
2015-06-05 09:45:00,90.85,91.0,90.77,90.84,245165.0,86.2256,86.3679,86.1497,86.2161,245165.0
2015-06-05 09:50:00,90.83,91.0,90.81,90.99,140491.0,86.2066,86.3679,86.1876,86.3585,140491.0
2015-06-05 09:55:00,90.97,91.19,90.94,91.06,297001.0,86.3395,86.5483,86.311,86.4249,297001.0
2015-06-05 10:00:00,91.07,91.29,91.03,91.18,323787.0,86.4344,86.6432,86.3964,86.5388,323787.0
2015-06-05 10:05:00,91.15,91.2,91.07,91.14,122473.0,86.5103,86.5578,86.4344,86.5008,122473.0
2015-06-05 10:10:00,91.16,91.25,91.12,91.24,109331.0,86.5198,86.6052,86.4818,86.5957,109331.0
2015-06-05 10:15:00,91.25,91.27,91.11,91.19,104643.0,86.6052,86.6242,86.4724,86.5483,104643.0
2015-06-05 10:20:00,91.19,91.39,91.15,91.39,150991.0,86.5483,86.7381,86.5103,86.7381,150991.0
2015-06-05 10:25:00,91.39,91.45,91.25,91.3,175202.0,86.7381,86.795,86.6052,86.6527,175202.0
2015-06-05 10:30:00,91.3,91.44,91.28,91.41,117982.0,86.6527,86.7856,86.6337,86.7571,117982.0
2015-06-05 10:35:00,91.41,91.59,91.4,91.55,266285.0,86.7571,86.9279,86.7476,86.89,266285.0
2015-06-05 10:40:00,91.55,91.6,91.22,91.23,337530.0,86.89,86.9374,86.5768,86.5862,337530.0
2015-06-05 10:45:00,91.22,91.34,91.08,91.2,223858.0,86.5768,86.6906,86.4439,86.5578,223858.0
2015-06-05 10:50:00,91.21,91.3,91.08,91.12,180784.0,86.5673,86.6527,86.4439,86.4818,180784.0
2015-06-05 10:55:00,91.12,91.17,91.01,91.14,249713.0,86.4818,86.5293,86.3774,86.5008,249713.0
2015-06-05 11:00:00,91.14,91.59,91.14,91.56,233515.0,86.5008,86.9279,86.5008,86.8994,233515.0
2015-06-05 11:05:00,91.56,91.57,91.38,91.42,123930.0,86.8994,86.9089,86.7286,86.7666,123930.0
2015-06-05 11:10:00,91.43,91.5,91.3,91.31,128743.0,86.7761,86.8425,86.6527,86.6622,128743.0
2015-06-05 11:15:00,91.31,91.48,91.21,91.28,154444.0,86.6622,86.8235,86.5673,86.6337,154444.0
2015-06-05 11:20:00,91.29,91.34,91.2,91.23,87122.0,86.6432,86.6906,86.5578,86.5862,87122.0
2015-06-05 11:25:00,91.23,91.31,91.12,91.25,193889.0,86.5862,86.6622,86.4818,86.6052,193889.0
2015-06-05 11:30:00,91.24,91.4,91.22,91.34,273258.0,86.5957,86.7476,86.5768,86.6906,273258.0
2015-06-05 11:35:00,91.31,91.35,91.27,91.3,70472.0,86.6622,86.7001,86.6242,86.6527,70472.0
2015-06-05 11:40:00,91.3,91.31,91.15,91.21,68759.0,86.6527,86.6622,86.5103,86.5673,68759.0
2015-06-05 11:45:00,91.21,91.25,91.13,91.25,49930.0,86.5673,86.6052,86.4913,86.6052,49930.0
2015-06-05 11:50:00,91.24,91.3,91.2,91.27,65274.0,86.5957,86.6527,86.5578,86.6242,65274.0
2015-06-05 11:55:00,91.27,91.3,91.22,91.28,40753.0,86.6242,86.6527,86.5768,86.6337,40753.0
2015-06-05 12:00:00,91.28,91.3,91.21,91.22,37257.0,86.6337,86.6527,86.5673,86.5768,37257.0
2015-06-05 12:05:00,91.23,91.35,91.22,91.34,95657.0,86.5862,86.7001,86.5768,86.6906,95657.0
2015-06-05 12:10:00,91.35,91.38,91.32,91.36,76394.0,86.7001,86.7286,86.6717,86.7096,76394.0
2015-06-05 12:15:00,91.35,91.45,91.35,91.45,62550.0,86.7001,86.795,86.7001,86.795,62550.0
2015-06-05 12:20:00,91.45,91.47,91.3,91.36,68837.0,86.795,86.814,86.6527,86.7096,68837.0
2015-06-05 12:25:00,91.35,91.37,91.24,91.29,117484.0,86.7001,86.7191,86.5957,86.6432,117484.0
2015-06-05 12:30:00,91.29,91.32,91.22,91.29,62736.0,86.6432,86.6717,86.5768,86.6432,62736.0
2015-06-05 12:35:00,91.28,91.29,91.14,91.17,88535.0,86.6337,86.6432,86.5008,86.5293,88535.0
2015-06-05 12:40:00,91.18,91.28,91.11,91.22,99225.0,86.5388,86.6337,86.4724,86.5768,99225.0
2015-06-05 12:45:00,91.21,91.26,91.19,91.22,58644.0,86.5673,86.6147,86.5483,86.5768,58644.0
2015-06-05 12:50:00,91.23,91.28,91.18,91.2,65686.0,86.5862,86.6337,86.5388,86.5578,65686.0
2015-06-05 12:55:00,91.21,91.23,91.12,91.16,67378.0,86.5673,86.5862,86.4818,86.5198,67378.0
2015-06-05 13:00:00,91.17,91.18,91.07,91.15,65875.0,86.5293,86.5388,86.4344,86.5103,65875.0
2015-06-05 13:05:00,91.15,91.2,91.12,91.18,57803.0,86.5103,86.5578,86.4818,86.5388,57803.0
2015-06-05 13:10:00,91.18,91.18,91.09,91.13,64497.0,86.5388,86.5388,86.4534,86.4913,64497.0
2015-06-05 13:15:00,91.14,91.17,91.1,91.16,69777.0,86.5008,86.5293,86.4629,86.5198,69777.0
2015-06-05 13:20:00,91.17,91.17,91.11,91.13,107867.0,86.5293,86.5293,86.4724,86.4913,107867.0
2015-06-05 13:25:00,91.13,91.13,91.06,91.07,178669.0,86.4913,86.4913,86.4249,86.4344,178669.0
2015-06-05 13:30:00,91.06,91.1,91.04,91.05,57060.0,86.4249,86.4629,86.4059,86.4154,57060.0
2015-06-05 13:35:00,91.04,91.05,90.84,90.88,180460.0,86.4059,86.4154,86.2161,86.2541,180460.0
2015-06-05 13:40:00,90.88,90.95,90.82,90.87,108414.0,86.2541,86.3205,86.1971,86.2446,108414.0
2015-06-05 13:45:00,90.88,90.9,90.81,90.82,70493.0,86.2541,86.273,86.1876,86.1971,70493.0
2015-06-05 13:50:00,90.82,90.99,90.8,90.98,119016.0,86.1971,86.3585,86.1781,86.349,119016.0
2015-06-05 13:55:00,90.99,90.99,90.91,90.94,70885.0,86.3585,86.3585,86.2825,86.311,70885.0
2015-06-05 14:00:00,90.95,91.0,90.92,91.0,51611.0,86.3205,86.3679,86.292,86.3679,51611.0
2015-06-05 14:05:00,90.98,91.06,90.98,91.02,81438.0,86.349,86.4249,86.349,86.3869,81438.0
2015-06-05 14:10:00,91.01,91.09,90.99,91.09,122113.0,86.3774,86.4534,86.3585,86.4534,122113.0
2015-06-05 14:15:00,91.08,91.12,91.07,91.11,67653.0,86.4439,86.4818,86.4344,86.4724,67653.0
2015-06-05 14:20:00,91.12,91.12,91.0,91.05,89858.0,86.4818,86.4818,86.3679,86.4154,89858.0
2015-06-05 14:25:00,91.05,91.12,91.05,91.12,57614.0,86.4154,86.4818,86.4154,86.4818,57614.0
2015-06-05 14:30:00,91.11,91.16,91.05,91.05,98110.0,86.4724,86.5198,86.4154,86.4154,98110.0
2015-06-05 14:35:00,91.06,91.06,90.95,90.98,65396.0,86.4249,86.4249,86.3205,86.349,65396.0
2015-06-05 14:40:00,90.98,91.06,90.95,90.96,66325.0,86.349,86.4249,86.3205,86.33,66325.0
2015-06-05 14:45:00,90.96,90.97,90.86,90.88,67344.0,86.33,86.3395,86.2351,86.2541,67344.0
2015-06-05 14:50:00,90.89,90.99,90.88,90.97,64138.0,86.2635,86.3585,86.2541,86.3395,64138.0
2015-06-05 14:55:00,90.96,90.97,90.9,90.93,54312.0,86.33,86.3395,86.273,86.3015,54312.0
2015-06-05 15:00:00,90.93,90.96,90.9,90.92,80371.0,86.3015,86.33,86.273,86.292,80371.0
2015-06-05 15:05:00,90.92,91.01,90.89,90.98,189583.0,86.292,86.3774,86.2635,86.349,189583.0
2015-06-05 15:10:00,90.96,90.96,90.83,90.88,75497.0,86.33,86.33,86.2066,86.2541,75497.0
2015-06-05 15:15:00,90.88,90.94,90.81,90.92,140164.0,86.2541,86.311,86.1876,86.292,140164.0
2015-06-05 15:20:00,90.91,90.94,90.87,90.89,87270.0,86.2825,86.311,86.2446,86.2635,87270.0
2015-06-05 15:25:00,90.88,90.89,90.82,90.87,67455.0,86.2541,86.2635,86.1971,86.2446,67455.0
2015-06-05 15:30:00,90.87,90.91,90.85,90.88,94361.0,86.2446,86.2825,86.2256,86.2541,94361.0
2015-06-05 15:35:00,90.87,90.88,90.76,90.83,97774.0,86.2446,86.2541,86.1402,86.2066,97774.0
2015-06-05 15:40:00,90.83,90.85,90.8,90.83,74760.0,86.2066,86.2256,86.1781,86.2066,74760.0
2015-06-05 15:45:00,90.83,90.84,90.79,90.81,88756.0,86.2066,86.2161,86.1686,86.1876,88756.0
2015-06-05 15:50:00,90.81,90.82,90.72,90.73,207695.0,86.1876,86.1971,86.1022,86.1117,207695.0
2015-06-05 15:55:00,90.74,90.76,90.68,90.7,282554.0,86.1212,86.1402,86.0642,86.0832,282554.0
2015-06-08 09:30:00,90.65,91.46,90.51,91.4,432162.0,86.0358,86.8045,85.9029,86.7476,432162.0
2015-06-08 09:35:00,91.37,91.6,91.3,91.44,342683.0,86.7191,86.9374,86.6527,86.7856,342683.0
2015-06-08 09:40:00,91.45,91.58,91.3,91.39,338320.0,86.795,86.9184,86.6527,86.7381,338320.0
2015-06-08 09:45:00,91.39,91.49,91.11,91.19,287717.0,86.7381,86.833,86.4724,86.5483,287717.0
2015-06-08 09:50:00,91.17,91.35,90.89,91.32,206007.0,86.5293,86.7001,86.2635,86.6717,206007.0
2015-06-08 09:55:00,91.32,91.32,90.89,91.0,244592.0,86.6717,86.6717,86.2635,86.3679,244592.0
2015-06-08 10:00:00,91.0,91.0,90.7,90.92,184875.0,86.3679,86.3679,86.0832,86.292,184875.0
2015-06-08 10:05:00,90.91,90.92,90.55,90.64,158582.0,86.2825,86.292,85.9409,86.0263,158582.0
2015-06-08 10:10:00,90.64,90.64,90.51,90.58,190450.0,86.0263,86.0263,85.9029,85.9693,190450.0
2015-06-08 10:15:00,90.58,90.58,90.16,90.25,344282.0,85.9693,85.9693,85.5707,85.6561,344282.0
2015-06-08 10:20:00,90.25,90.29,90.1,90.21,299807.0,85.6561,85.6941,85.5138,85.6182,299807.0
2015-06-08 10:25:00,90.21,90.22,89.9,89.91,496054.0,85.6182,85.6277,85.3239,85.3334,496054.0
2015-06-08 10:30:00,89.92,89.99,89.81,89.94,292363.0,85.3429,85.4094,85.2385,85.3619,292363.0
2015-06-08 10:35:00,89.94,90.05,89.91,89.99,170055.0,85.3619,85.4663,85.3334,85.4094,170055.0
2015-06-08 10:40:00,89.98,90.14,89.94,90.01,196122.0,85.3999,85.5517,85.3619,85.4283,196122.0
2015-06-08 10:45:00,90.0,90.05,89.81,89.85,223691.0,85.4189,85.4663,85.2385,85.2765,223691.0
2015-06-08 10:50:00,89.85,89.93,89.61,89.68,250273.0,85.2765,85.3524,85.0487,85.1151,250273.0
2015-06-08 10:55:00,89.67,89.8,89.65,89.69,177503.0,85.1056,85.229,85.0867,85.1246,177503.0
2015-06-08 11:00:00,89.69,89.69,89.42,89.51,268027.0,85.1246,85.1246,84.8684,84.9538,268027.0
2015-06-08 11:05:00,89.51,89.63,89.44,89.49,122352.0,84.9538,85.0677,84.8874,84.9348,122352.0
2015-06-08 11:10:00,89.47,89.69,89.45,89.51,172240.0,84.9158,85.1246,84.8968,84.9538,172240.0
2015-06-08 11:15:00,89.5,89.56,89.17,89.33,329329.0,84.9443,85.0012,84.6311,84.783,329329.0
2015-06-08 11:20:00,89.34,89.42,89.12,89.15,296842.0,84.7924,84.8684,84.5836,84.6121,296842.0
2015-06-08 11:25:00,89.15,89.4,89.15,89.29,155903.0,84.6121,84.8494,84.6121,84.745,155903.0
2015-06-08 11:30:00,89.28,89.37,89.18,89.37,141700.0,84.7355,84.8209,84.6406,84.8209,141700.0
2015-06-08 11:35:00,89.37,89.45,89.32,89.37,94310.0,84.8209,84.8968,84.7735,84.8209,94310.0
2015-06-08 11:40:00,89.38,89.6,89.34,89.46,160315.0,84.8304,85.0392,84.7924,84.9063,160315.0
2015-06-08 11:45:00,89.47,89.5,89.41,89.47,79350.0,84.9158,84.9443,84.8589,84.9158,79350.0
2015-06-08 11:50:00,89.48,89.49,89.4,89.43,123923.0,84.9253,84.9348,84.8494,84.8779,123923.0
2015-06-08 11:55:00,89.42,89.49,89.38,89.44,103483.0,84.8684,84.9348,84.8304,84.8874,103483.0
2015-06-08 12:00:00,89.44,89.45,89.18,89.2,104026.0,84.8874,84.8968,84.6406,84.6596,104026.0
2015-06-08 12:05:00,89.19,89.31,89.17,89.29,92763.0,84.6501,84.764,84.6311,84.745,92763.0
2015-06-08 12:10:00,89.3,89.35,89.26,89.27,59331.0,84.7545,84.8019,84.7165,84.726,59331.0
2015-06-08 12:15:00,89.27,89.32,89.18,89.18,83423.0,84.726,84.7735,84.6406,84.6406,83423.0
2015-06-08 12:20:00,89.19,89.2,89.15,89.17,104033.0,84.6501,84.6596,84.6121,84.6311,104033.0
2015-06-08 12:25:00,89.17,89.2,89.11,89.14,104493.0,84.6311,84.6596,84.5742,84.6026,104493.0
2015-06-08 12:30:00,89.12,89.15,88.88,88.96,367006.0,84.5836,84.6121,84.3559,84.4318,367006.0
2015-06-08 12:35:00,88.96,89.08,88.93,88.95,104363.0,84.4318,84.5457,84.4033,84.4223,104363.0
2015-06-08 12:40:00,88.95,89.1,88.95,88.98,129098.0,84.4223,84.5647,84.4223,84.4508,129098.0
2015-06-08 12:45:00,88.98,88.99,88.77,88.81,188449.0,84.4508,84.4603,84.2515,84.2894,188449.0
2015-06-08 12:50:00,88.82,88.84,88.56,88.59,249112.0,84.2989,84.3179,84.0521,84.0806,249112.0
2015-06-08 12:55:00,88.58,88.75,88.56,88.72,164989.0,84.0711,84.2325,84.0521,84.204,164989.0
2015-06-08 13:00:00,88.72,88.74,88.52,88.59,140017.0,84.204,84.223,84.0142,84.0806,140017.0
2015-06-08 13:05:00,88.59,88.65,88.51,88.63,129696.0,84.0806,84.1376,84.0047,84.1186,129696.0
2015-06-08 13:10:00,88.63,88.66,88.32,88.35,308629.0,84.1186,84.1471,83.8244,83.8528,308629.0
2015-06-08 13:15:00,88.36,88.5,88.28,88.45,223286.0,83.8623,83.9952,83.7864,83.9477,223286.0
2015-06-08 13:20:00,88.45,88.5,88.41,88.43,67039.0,83.9477,83.9952,83.9098,83.9288,67039.0
2015-06-08 13:25:00,88.45,88.71,88.42,88.7,119153.0,83.9477,84.1945,83.9193,84.185,119153.0
2015-06-08 13:30:00,88.7,88.71,88.54,88.54,101466.0,84.185,84.1945,84.0332,84.0332,101466.0
2015-06-08 13:35:00,88.55,88.6,88.33,88.41,134736.0,84.0427,84.0901,83.8339,83.9098,134736.0
2015-06-08 13:40:00,88.41,88.52,88.32,88.42,127523.0,83.9098,84.0142,83.8244,83.9193,127523.0
2015-06-08 13:45:00,88.43,88.55,88.4,88.52,120411.0,83.9288,84.0427,83.9003,84.0142,120411.0
2015-06-08 13:50:00,88.52,88.68,88.52,88.62,144926.0,84.0142,84.166,84.0142,84.1091,144926.0
2015-06-08 13:55:00,88.62,88.63,88.5,88.54,99343.0,84.1091,84.1186,83.9952,84.0332,99343.0
2015-06-08 14:00:00,88.55,88.62,88.45,88.6,84044.0,84.0427,84.1091,83.9477,84.0901,84044.0
2015-06-08 14:05:00,88.61,88.62,88.5,88.5,80321.0,84.0996,84.1091,83.9952,83.9952,80321.0
2015-06-08 14:10:00,88.5,88.69,88.5,88.67,65186.0,83.9952,84.1755,83.9952,84.1566,65186.0
2015-06-08 14:15:00,88.67,88.68,88.56,88.58,85174.0,84.1566,84.166,84.0521,84.0711,85174.0
2015-06-08 14:20:00,88.58,88.59,88.52,88.52,66512.0,84.0711,84.0806,84.0142,84.0142,66512.0
2015-06-08 14:25:00,88.53,88.59,88.5,88.58,79308.0,84.0237,84.0806,83.9952,84.0711,79308.0
2015-06-08 14:30:00,88.59,88.68,88.58,88.64,78177.0,84.0806,84.166,84.0711,84.1281,78177.0
2015-06-08 14:35:00,88.64,88.84,88.62,88.81,190946.0,84.1281,84.3179,84.1091,84.2894,190946.0
2015-06-08 14:40:00,88.83,89.0,88.82,88.85,181179.0,84.3084,84.4698,84.2989,84.3274,181179.0
2015-06-08 14:45:00,88.85,88.86,88.64,88.71,115969.0,84.3274,84.3369,84.1281,84.1945,115969.0
2015-06-08 14:50:00,88.71,88.77,88.68,88.7,77812.0,84.1945,84.2515,84.166,84.185,77812.0
2015-06-08 14:55:00,88.7,88.73,88.68,88.71,56317.0,84.185,84.2135,84.166,84.1945,56317.0
2015-06-08 15:00:00,88.72,88.77,88.6,88.62,117657.0,84.204,84.2515,84.0901,84.1091,117657.0
2015-06-08 15:05:00,88.61,88.64,88.58,88.59,82708.0,84.0996,84.1281,84.0711,84.0806,82708.0
2015-06-08 15:10:00,88.6,88.67,88.59,88.67,51908.0,84.0901,84.1566,84.0806,84.1566,51908.0
2015-06-08 15:15:00,88.67,88.8,88.67,88.78,93184.0,84.1566,84.2799,84.1566,84.261,93184.0
2015-06-08 15:20:00,88.77,88.78,88.6,88.63,115587.0,84.2515,84.261,84.0901,84.1186,115587.0
2015-06-08 15:25:00,88.63,88.65,88.6,88.6,126590.0,84.1186,84.1376,84.0901,84.0901,126590.0
2015-06-08 15:30:00,88.61,88.62,88.36,88.39,244425.0,84.0996,84.1091,83.8623,83.8908,244425.0
2015-06-08 15:35:00,88.39,88.43,88.33,88.38,221229.0,83.8908,83.9288,83.8339,83.8813,221229.0
2015-06-08 15:40:00,88.38,88.45,88.36,88.45,165845.0,83.8813,83.9477,83.8623,83.9477,165845.0
2015-06-08 15:45:00,88.45,88.47,88.35,88.38,251886.0,83.9477,83.9667,83.8528,83.8813,251886.0
2015-06-08 15:50:00,88.39,88.44,88.38,88.44,314446.0,83.8908,83.9383,83.8813,83.9383,314446.0
2015-06-08 15:55:00,88.44,88.45,88.24,88.27,710461.0,83.9383,83.9477,83.7484,83.7769,710461.0
2015-06-09 09:30:00,88.04,88.09,86.88,87.32,1161663.0,83.5586,83.6061,82.4577,82.8753,1161663.0
2015-06-09 09:35:00,87.35,87.56,86.88,86.92,425321.0,82.9037,83.1031,82.4577,82.4956,425321.0
2015-06-09 09:40:00,86.9,87.3,86.77,86.95,445508.0,82.4766,82.8563,82.3533,82.5241,445508.0
2015-06-09 09:45:00,86.95,87.0,86.62,86.74,499240.0,82.5241,82.5716,82.2109,82.3248,499240.0
2015-06-09 09:50:00,86.73,86.76,86.47,86.7,494828.0,82.3153,82.3438,82.0685,82.2868,494828.0
2015-06-09 09:55:00,86.73,86.76,86.35,86.51,390569.0,82.3153,82.3438,81.9546,82.1065,390569.0
2015-06-09 10:00:00,86.52,86.56,86.35,86.47,336151.0,82.116,82.154,81.9546,82.0685,336151.0
2015-06-09 10:05:00,86.45,86.47,86.16,86.42,545771.0,82.0496,82.0685,81.7743,82.0211,545771.0
2015-06-09 10:10:00,86.42,86.62,86.41,86.44,352056.0,82.0211,82.2109,82.0116,82.0401,352056.0
2015-06-09 10:15:00,86.47,86.54,86.32,86.45,205552.0,82.0685,82.135,81.9262,82.0496,205552.0
2015-06-09 10:20:00,86.45,86.49,86.24,86.24,228709.0,82.0496,82.0875,81.8502,81.8502,228709.0
2015-06-09 10:25:00,86.24,86.27,86.12,86.23,246150.0,81.8502,81.8787,81.7363,81.8408,246150.0
2015-06-09 10:30:00,86.23,86.3,86.13,86.21,251556.0,81.8408,81.9072,81.7458,81.8218,251556.0
2015-06-09 10:35:00,86.22,86.5,86.19,86.48,274632.0,81.8313,82.097,81.8028,82.078,274632.0
2015-06-09 10:40:00,86.48,86.59,86.46,86.58,209965.0,82.078,82.1824,82.059,82.1729,209965.0
2015-06-09 10:45:00,86.58,86.77,86.53,86.7,217305.0,82.1729,82.3533,82.1255,82.2868,217305.0
2015-06-09 10:50:00,86.68,86.84,86.61,86.62,119508.0,82.2678,82.4197,82.2014,82.2109,119508.0
2015-06-09 10:55:00,86.64,86.81,86.62,86.79,97689.0,82.2299,82.3912,82.2109,82.3722,97689.0
2015-06-09 11:00:00,86.78,86.93,86.78,86.91,117858.0,82.3628,82.5051,82.3628,82.4861,117858.0
2015-06-09 11:05:00,86.92,86.93,86.66,86.67,135142.0,82.4956,82.5051,82.2489,82.2584,135142.0
2015-06-09 11:10:00,86.68,86.79,86.63,86.78,137058.0,82.2678,82.3722,82.2204,82.3628,137058.0
2015-06-09 11:15:00,86.77,86.79,86.66,86.75,190681.0,82.3533,82.3722,82.2489,82.3343,190681.0
2015-06-09 11:20:00,86.75,87.11,86.74,86.95,293352.0,82.3343,82.676,82.3248,82.5241,293352.0
2015-06-09 11:25:00,86.95,87.05,86.79,87.01,263084.0,82.5241,82.619,82.3722,82.581,263084.0
2015-06-09 11:30:00,87.0,87.15,86.98,87.03,196103.0,82.5716,82.7139,82.5526,82.6,196103.0
2015-06-09 11:35:00,87.04,87.15,86.91,87.13,178768.0,82.6095,82.7139,82.4861,82.6949,178768.0
2015-06-09 11:40:00,87.14,87.15,86.99,87.02,158135.0,82.7044,82.7139,82.5621,82.5905,158135.0
2015-06-09 11:45:00,87.02,87.06,86.89,86.92,140554.0,82.5905,82.6285,82.4672,82.4956,140554.0
2015-06-09 11:50:00,86.91,87.09,86.9,86.97,134664.0,82.4861,82.657,82.4766,82.5431,134664.0
2015-06-09 11:55:00,86.98,87.03,86.92,86.98,112490.0,82.5526,82.6,82.4956,82.5526,112490.0
2015-06-09 12:00:00,86.96,87.2,86.96,87.1,259118.0,82.5336,82.7614,82.5336,82.6665,259118.0
2015-06-09 12:05:00,87.1,87.43,87.1,87.33,246241.0,82.6665,82.9797,82.6665,82.8848,246241.0
2015-06-09 12:10:00,87.33,87.33,87.23,87.3,169221.0,82.8848,82.8848,82.7898,82.8563,169221.0
2015-06-09 12:15:00,87.3,87.39,87.26,87.31,121531.0,82.8563,82.9417,82.8183,82.8658,121531.0
2015-06-09 12:20:00,87.31,87.4,87.28,87.34,111331.0,82.8658,82.9512,82.8373,82.8942,111331.0
2015-06-09 12:25:00,87.34,87.42,87.32,87.36,59075.0,82.8942,82.9702,82.8753,82.9132,59075.0
2015-06-09 12:30:00,87.35,87.36,87.26,87.29,94944.0,82.9037,82.9132,82.8183,82.8468,94944.0
2015-06-09 12:35:00,87.3,87.34,87.27,87.31,66051.0,82.8563,82.8942,82.8278,82.8658,66051.0
2015-06-09 12:40:00,87.31,87.43,87.28,87.41,143879.0,82.8658,82.9797,82.8373,82.9607,143879.0
2015-06-09 12:45:00,87.4,87.49,87.33,87.43,153726.0,82.9512,83.0366,82.8848,82.9797,153726.0
2015-06-09 12:50:00,87.44,87.84,87.44,87.82,309491.0,82.9892,83.3688,82.9892,83.3498,309491.0
2015-06-09 12:55:00,87.82,87.91,87.68,87.69,212702.0,83.3498,83.4352,83.2169,83.2264,212702.0
2015-06-09 13:00:00,87.69,87.82,87.63,87.8,218545.0,83.2264,83.3498,83.1695,83.3308,218545.0
2015-06-09 13:05:00,87.79,87.81,87.71,87.78,115151.0,83.3213,83.3403,83.2454,83.3119,115151.0
2015-06-09 13:10:00,87.77,87.85,87.74,87.84,212496.0,83.3024,83.3783,83.2739,83.3688,212496.0
2015-06-09 13:15:00,87.84,88.18,87.84,88.17,333716.0,83.3688,83.6915,83.3688,83.682,333716.0
2015-06-09 13:20:00,88.17,88.18,88.0,88.06,163645.0,83.682,83.6915,83.5207,83.5776,163645.0
2015-06-09 13:25:00,88.06,88.1,87.97,88.09,193553.0,83.5776,83.6156,83.4922,83.6061,193553.0
2015-06-09 13:30:00,88.08,88.09,87.98,87.98,95018.0,83.5966,83.6061,83.5017,83.5017,95018.0
2015-06-09 13:35:00,87.99,88.09,87.98,88.01,92344.0,83.5112,83.6061,83.5017,83.5301,92344.0
2015-06-09 13:40:00,88.0,88.02,87.78,87.78,169321.0,83.5207,83.5396,83.3119,83.3119,169321.0
2015-06-09 13:45:00,87.79,87.9,87.75,87.88,135275.0,83.3213,83.4257,83.2834,83.4068,135275.0
2015-06-09 13:50:00,87.89,87.9,87.81,87.88,72277.0,83.4163,83.4257,83.3403,83.4068,72277.0
2015-06-09 13:55:00,87.88,87.89,87.77,87.8,102861.0,83.4068,83.4163,83.3024,83.3308,102861.0
2015-06-09 14:00:00,87.79,87.82,87.68,87.71,87966.0,83.3213,83.3498,83.2169,83.2454,87966.0
2015-06-09 14:05:00,87.72,87.8,87.71,87.75,55071.0,83.2549,83.3308,83.2454,83.2834,55071.0
2015-06-09 14:10:00,87.74,87.8,87.63,87.66,108707.0,83.2739,83.3308,83.1695,83.198,108707.0
2015-06-09 14:15:00,87.66,87.73,87.58,87.7,91950.0,83.198,83.2644,83.122,83.2359,91950.0
2015-06-09 14:20:00,87.7,87.71,87.58,87.59,143047.0,83.2359,83.2454,83.122,83.1315,143047.0
2015-06-09 14:25:00,87.58,87.65,87.52,87.64,186053.0,83.122,83.1885,83.0651,83.179,186053.0
2015-06-09 14:30:00,87.63,87.72,87.6,87.67,108947.0,83.1695,83.2549,83.141,83.2075,108947.0
2015-06-09 14:35:00,87.67,87.71,87.63,87.7,111843.0,83.2075,83.2454,83.1695,83.2359,111843.0
2015-06-09 14:40:00,87.7,87.81,87.69,87.79,85068.0,83.2359,83.3403,83.2264,83.3213,85068.0
2015-06-09 14:45:00,87.79,87.8,87.72,87.72,84879.0,83.3213,83.3308,83.2549,83.2549,84879.0
2015-06-09 14:50:00,87.72,87.74,87.6,87.63,95650.0,83.2549,83.2739,83.141,83.1695,95650.0
2015-06-09 14:55:00,87.62,87.81,87.6,87.75,154430.0,83.16,83.3403,83.141,83.2834,154430.0
2015-06-09 15:00:00,87.75,87.78,87.64,87.65,66429.0,83.2834,83.3119,83.179,83.1885,66429.0
2015-06-09 15:05:00,87.64,87.67,87.58,87.6,82010.0,83.179,83.2075,83.122,83.141,82010.0
2015-06-09 15:10:00,87.6,87.64,87.43,87.61,129604.0,83.141,83.179,82.9797,83.1505,129604.0
2015-06-09 15:15:00,87.6,87.67,87.57,87.59,75182.0,83.141,83.2075,83.1125,83.1315,75182.0
2015-06-09 15:20:00,87.58,87.59,87.53,87.53,78328.0,83.122,83.1315,83.0746,83.0746,78328.0
2015-06-09 15:25:00,87.52,87.53,87.5,87.52,95315.0,83.0651,83.0746,83.0461,83.0651,95315.0
2015-06-09 15:30:00,87.52,87.59,87.5,87.55,112442.0,83.0651,83.1315,83.0461,83.0936,112442.0
2015-06-09 15:35:00,87.54,87.58,87.52,87.58,95276.0,83.0841,83.122,83.0651,83.122,95276.0
2015-06-09 15:40:00,87.58,87.64,87.57,87.57,105024.0,83.122,83.179,83.1125,83.1125,105024.0
2015-06-09 15:45:00,87.58,87.66,87.56,87.63,131791.0,83.122,83.198,83.1031,83.1695,131791.0
2015-06-09 15:50:00,87.63,87.73,87.63,87.66,186662.0,83.1695,83.2644,83.1695,83.198,186662.0
2015-06-09 15:55:00,87.67,87.68,87.55,87.55,300157.0,83.2075,83.2169,83.0936,83.0936,300157.0
2015-06-10 09:30:00,87.7,87.75,87.26,87.34,530958.0,83.2359,83.2834,82.8183,82.8942,530958.0
2015-06-10 09:35:00,87.36,87.86,87.36,87.62,372309.0,82.9132,83.3878,82.9132,83.16,372309.0
2015-06-10 09:40:00,87.62,87.67,87.23,87.39,325212.0,83.16,83.2075,82.7898,82.9417,325212.0
2015-06-10 09:45:00,87.4,87.48,87.23,87.31,243378.0,82.9512,83.0271,82.7898,82.8658,243378.0
2015-06-10 09:50:00,87.3,87.4,87.24,87.3,239348.0,82.8563,82.9512,82.7993,82.8563,239348.0
2015-06-10 09:55:00,87.3,87.32,87.2,87.23,280742.0,82.8563,82.8753,82.7614,82.7898,280742.0
2015-06-10 10:00:00,87.24,87.86,87.2,87.78,460123.0,82.7993,83.3878,82.7614,83.3119,460123.0
2015-06-10 10:05:00,87.79,87.91,87.78,87.86,297977.0,83.3213,83.4352,83.3119,83.3878,297977.0
2015-06-10 10:10:00,87.86,88.14,87.84,88.0,422979.0,83.3878,83.6535,83.3688,83.5207,422979.0
2015-06-10 10:15:00,88.02,88.19,88.0,88.14,275837.0,83.5396,83.701,83.5207,83.6535,275837.0
2015-06-10 10:20:00,88.14,88.52,88.12,88.37,504420.0,83.6535,84.0142,83.6345,83.8718,504420.0
2015-06-10 10:25:00,88.37,88.38,88.09,88.2,311702.0,83.8718,83.8813,83.6061,83.7105,311702.0
2015-06-10 10:30:00,88.19,88.34,88.18,88.32,184621.0,83.701,83.8433,83.6915,83.8244,184621.0
2015-06-10 10:35:00,88.33,88.39,88.22,88.36,116550.0,83.8339,83.8908,83.7295,83.8623,116550.0
2015-06-10 10:40:00,88.36,88.48,88.23,88.44,121322.0,83.8623,83.9762,83.7389,83.9383,121322.0
2015-06-10 10:45:00,88.45,88.49,88.33,88.38,110023.0,83.9477,83.9857,83.8339,83.8813,110023.0
2015-06-10 10:50:00,88.39,88.41,88.3,88.31,154412.0,83.8908,83.9098,83.8054,83.8149,154412.0
2015-06-10 10:55:00,88.33,88.48,88.27,88.44,126385.0,83.8339,83.9762,83.7769,83.9383,126385.0
2015-06-10 11:00:00,88.44,88.48,88.35,88.41,94702.0,83.9383,83.9762,83.8528,83.9098,94702.0
2015-06-10 11:05:00,88.41,88.41,88.31,88.34,111684.0,83.9098,83.9098,83.8149,83.8433,111684.0
2015-06-10 11:10:00,88.34,88.5,88.31,88.46,211633.0,83.8433,83.9952,83.8149,83.9572,211633.0
2015-06-10 11:15:00,88.45,88.7,88.45,88.62,224286.0,83.9477,84.185,83.9477,84.1091,224286.0
2015-06-10 11:20:00,88.61,88.8,88.61,88.74,152791.0,84.0996,84.2799,84.0996,84.223,152791.0
2015-06-10 11:25:00,88.74,88.8,88.62,88.78,128726.0,84.223,84.2799,84.1091,84.261,128726.0
2015-06-10 11:30:00,88.77,88.87,88.73,88.85,139500.0,84.2515,84.3464,84.2135,84.3274,139500.0
2015-06-10 11:35:00,88.86,88.98,88.8,88.96,186821.0,84.3369,84.4508,84.2799,84.4318,186821.0
2015-06-10 11:40:00,88.96,88.98,88.89,88.94,85997.0,84.4318,84.4508,84.3654,84.4128,85997.0
2015-06-10 11:45:00,88.94,88.94,88.85,88.89,67038.0,84.4128,84.4128,84.3274,84.3654,67038.0
2015-06-10 11:50:00,88.89,88.92,88.85,88.89,70202.0,84.3654,84.3938,84.3274,84.3654,70202.0
2015-06-10 11:55:00,88.9,88.97,88.85,88.86,106008.0,84.3748,84.4413,84.3274,84.3369,106008.0
2015-06-10 12:00:00,88.86,88.92,88.85,88.85,79907.0,84.3369,84.3938,84.3274,84.3274,79907.0
2015-06-10 12:05:00,88.85,88.94,88.83,88.91,76173.0,84.3274,84.4128,84.3084,84.3843,76173.0
2015-06-10 12:10:00,88.92,88.92,88.88,88.91,49836.0,84.3938,84.3938,84.3559,84.3843,49836.0
2015-06-10 12:15:00,88.92,88.95,88.89,88.94,65459.0,84.3938,84.4223,84.3654,84.4128,65459.0
2015-06-10 12:20:00,88.94,88.99,88.88,88.88,113365.0,84.4128,84.4603,84.3559,84.3559,113365.0
2015-06-10 12:25:00,88.89,88.89,88.7,88.71,154021.0,84.3654,84.3654,84.185,84.1945,154021.0
2015-06-10 12:30:00,88.71,88.81,88.7,88.74,116013.0,84.1945,84.2894,84.185,84.223,116013.0
2015-06-10 12:35:00,88.72,88.74,88.6,88.65,134509.0,84.204,84.223,84.0901,84.1376,134509.0
2015-06-10 12:40:00,88.66,88.67,88.56,88.62,69309.0,84.1471,84.1566,84.0521,84.1091,69309.0
2015-06-10 12:45:00,88.61,88.64,88.52,88.56,82089.0,84.0996,84.1281,84.0142,84.0521,82089.0
2015-06-10 12:50:00,88.56,88.6,88.54,88.57,96405.0,84.0521,84.0901,84.0332,84.0616,96405.0
2015-06-10 12:55:00,88.56,88.61,88.5,88.53,97961.0,84.0521,84.0996,83.9952,84.0237,97961.0
2015-06-10 13:00:00,88.54,88.57,88.52,88.56,58848.0,84.0332,84.0616,84.0142,84.0521,58848.0
2015-06-10 13:05:00,88.55,88.56,88.5,88.52,68673.0,84.0427,84.0521,83.9952,84.0142,68673.0
2015-06-10 13:10:00,88.52,88.61,88.52,88.58,160368.0,84.0142,84.0996,84.0142,84.0711,160368.0
2015-06-10 13:15:00,88.58,88.64,88.54,88.63,69643.0,84.0711,84.1281,84.0332,84.1186,69643.0
2015-06-10 13:20:00,88.64,88.91,88.64,88.8,156652.0,84.1281,84.3843,84.1281,84.2799,156652.0
2015-06-10 13:25:00,88.8,88.81,88.66,88.67,85792.0,84.2799,84.2894,84.1471,84.1566,85792.0
2015-06-10 13:30:00,88.67,88.75,88.65,88.71,59841.0,84.1566,84.2325,84.1376,84.1945,59841.0
2015-06-10 13:35:00,88.71,88.82,88.71,88.8,38948.0,84.1945,84.2989,84.1945,84.2799,38948.0
2015-06-10 13:40:00,88.79,88.83,88.76,88.79,37033.0,84.2704,84.3084,84.242,84.2704,37033.0
2015-06-10 13:45:00,88.79,88.79,88.73,88.73,50466.0,84.2704,84.2704,84.2135,84.2135,50466.0
2015-06-10 13:50:00,88.73,88.78,88.72,88.77,79607.0,84.2135,84.261,84.204,84.2515,79607.0
2015-06-10 13:55:00,88.78,88.86,88.76,88.85,59794.0,84.261,84.3369,84.242,84.3274,59794.0
2015-06-10 14:00:00,88.84,88.92,88.82,88.91,80532.0,84.3179,84.3938,84.2989,84.3843,80532.0
2015-06-10 14:05:00,88.91,88.92,88.8,88.81,53211.0,84.3843,84.3938,84.2799,84.2894,53211.0
2015-06-10 14:10:00,88.8,88.84,88.73,88.79,152586.0,84.2799,84.3179,84.2135,84.2704,152586.0
2015-06-10 14:15:00,88.8,88.8,88.68,88.69,103033.0,84.2799,84.2799,84.166,84.1755,103033.0
2015-06-10 14:20:00,88.7,88.75,88.67,88.68,71920.0,84.185,84.2325,84.1566,84.166,71920.0
2015-06-10 14:25:00,88.67,88.71,88.6,88.63,135293.0,84.1566,84.1945,84.0901,84.1186,135293.0
2015-06-10 14:30:00,88.63,88.76,88.63,88.71,141090.0,84.1186,84.242,84.1186,84.1945,141090.0
2015-06-10 14:35:00,88.71,88.76,88.68,88.7,92219.0,84.1945,84.242,84.166,84.185,92219.0
2015-06-10 14:40:00,88.69,88.76,88.69,88.75,47137.0,84.1755,84.242,84.1755,84.2325,47137.0
2015-06-10 14:45:00,88.75,88.77,88.69,88.72,58466.0,84.2325,84.2515,84.1755,84.204,58466.0
2015-06-10 14:50:00,88.72,88.73,88.65,88.65,46685.0,84.204,84.2135,84.1376,84.1376,46685.0
2015-06-10 14:55:00,88.65,88.67,88.63,88.65,41085.0,84.1376,84.1566,84.1186,84.1376,41085.0
2015-06-10 15:00:00,88.66,88.7,88.64,88.68,85438.0,84.1471,84.185,84.1281,84.166,85438.0
2015-06-10 15:05:00,88.69,88.7,88.66,88.67,28132.0,84.1755,84.185,84.1471,84.1566,28132.0
2015-06-10 15:10:00,88.67,88.88,88.66,88.86,203572.0,84.1566,84.3559,84.1471,84.3369,203572.0
2015-06-10 15:15:00,88.88,88.92,88.84,88.85,133242.0,84.3559,84.3938,84.3179,84.3274,133242.0
2015-06-10 15:20:00,88.84,88.86,88.78,88.84,78719.0,84.3179,84.3369,84.261,84.3179,78719.0
2015-06-10 15:25:00,88.83,88.87,88.78,88.82,108560.0,84.3084,84.3464,84.261,84.2989,108560.0
2015-06-10 15:30:00,88.83,88.85,88.75,88.79,79837.0,84.3084,84.3274,84.2325,84.2704,79837.0
2015-06-10 15:35:00,88.79,88.82,88.77,88.8,67125.0,84.2704,84.2989,84.2515,84.2799,67125.0
2015-06-10 15:40:00,88.8,88.94,88.79,88.93,192449.0,84.2799,84.4128,84.2704,84.4033,192449.0
2015-06-10 15:45:00,88.93,88.96,88.89,88.91,186455.0,84.4033,84.4318,84.3654,84.3843,186455.0
2015-06-10 15:50:00,88.9,88.94,88.86,88.88,227963.0,84.3748,84.4128,84.3369,84.3559,227963.0
2015-06-10 15:55:00,88.88,88.91,88.88,88.89,319979.0,84.3559,84.3843,84.3559,84.3654,319979.0
2015-06-11 09:30:00,89.03,89.48,88.93,89.01,506747.0,84.4982,84.9253,84.4033,84.4792,506747.0
2015-06-11 09:35:00,89.04,89.13,88.73,88.81,461025.0,84.5077,84.5931,84.2135,84.2894,461025.0
2015-06-11 09:40:00,88.81,88.84,88.46,88.62,255264.0,84.2894,84.3179,83.9572,84.1091,255264.0
2015-06-11 09:45:00,88.63,88.82,88.31,88.32,300239.0,84.1186,84.2989,83.8149,83.8244,300239.0
2015-06-11 09:50:00,88.33,88.57,88.27,88.32,279280.0,83.8339,84.0616,83.7769,83.8244,279280.0
2015-06-11 09:55:00,88.33,88.47,88.28,88.37,348042.0,83.8339,83.9667,83.7864,83.8718,348042.0
2015-06-11 10:00:00,88.38,88.45,88.37,88.44,193981.0,83.8813,83.9477,83.8718,83.9383,193981.0
2015-06-11 10:05:00,88.44,88.72,88.41,88.69,225848.0,83.9383,84.204,83.9098,84.1755,225848.0
2015-06-11 10:10:00,88.7,88.7,88.37,88.42,176661.0,84.185,84.185,83.8718,83.9193,176661.0
2015-06-11 10:15:00,88.42,88.44,88.13,88.15,279458.0,83.9193,83.9383,83.644,83.663,279458.0
2015-06-11 10:20:00,88.15,88.37,88.02,88.33,264585.0,83.663,83.8718,83.5396,83.8339,264585.0
2015-06-11 10:25:00,88.32,88.55,88.31,88.46,184317.0,83.8244,84.0427,83.8149,83.9572,184317.0
2015-06-11 10:30:00,88.45,88.46,88.2,88.31,119021.0,83.9477,83.9572,83.7105,83.8149,119021.0
2015-06-11 10:35:00,88.31,88.37,88.29,88.33,138794.0,83.8149,83.8718,83.7959,83.8339,138794.0
2015-06-11 10:40:00,88.33,88.45,88.19,88.43,230560.0,83.8339,83.9477,83.701,83.9288,230560.0
2015-06-11 10:45:00,88.42,88.47,88.38,88.45,84088.0,83.9193,83.9667,83.8813,83.9477,84088.0
2015-06-11 10:50:00,88.45,88.47,88.31,88.38,111942.0,83.9477,83.9667,83.8149,83.8813,111942.0
2015-06-11 10:55:00,88.39,88.43,88.32,88.32,107912.0,83.8908,83.9288,83.8244,83.8244,107912.0
2015-06-11 11:00:00,88.33,88.34,88.17,88.17,165469.0,83.8339,83.8433,83.682,83.682,165469.0
2015-06-11 11:05:00,88.18,88.33,88.17,88.31,107291.0,83.6915,83.8339,83.682,83.8149,107291.0
2015-06-11 11:10:00,88.31,88.43,88.29,88.34,57502.0,83.8149,83.9288,83.7959,83.8433,57502.0
2015-06-11 11:15:00,88.34,88.41,88.29,88.3,100239.0,83.8433,83.9098,83.7959,83.8054,100239.0
2015-06-11 11:20:00,88.3,88.32,88.23,88.26,81884.0,83.8054,83.8244,83.7389,83.7674,81884.0
2015-06-11 11:25:00,88.26,88.35,88.23,88.33,123981.0,83.7674,83.8528,83.7389,83.8339,123981.0
2015-06-11 11:30:00,88.33,88.4,88.32,88.39,72853.0,83.8339,83.9003,83.8244,83.8908,72853.0
2015-06-11 11:35:00,88.38,88.44,88.32,88.33,53960.0,83.8813,83.9383,83.8244,83.8339,53960.0
2015-06-11 11:40:00,88.32,88.32,88.23,88.25,66307.0,83.8244,83.8244,83.7389,83.7579,66307.0
2015-06-11 11:45:00,88.24,88.26,88.2,88.23,51334.0,83.7484,83.7674,83.7105,83.7389,51334.0
2015-06-11 11:50:00,88.23,88.32,88.21,88.31,75815.0,83.7389,83.8244,83.72,83.8149,75815.0
2015-06-11 11:55:00,88.31,88.33,88.25,88.3,118801.0,83.8149,83.8339,83.7579,83.8054,118801.0
2015-06-11 12:00:00,88.3,88.32,88.28,88.32,58723.0,83.8054,83.8244,83.7864,83.8244,58723.0
2015-06-11 12:05:00,88.31,88.36,88.3,88.35,69803.0,83.8149,83.8623,83.8054,83.8528,69803.0
2015-06-11 12:10:00,88.36,88.38,88.28,88.33,79214.0,83.8623,83.8813,83.7864,83.8339,79214.0
2015-06-11 12:15:00,88.32,88.34,88.28,88.31,43935.0,83.8244,83.8433,83.7864,83.8149,43935.0
2015-06-11 12:20:00,88.32,88.35,88.2,88.21,107294.0,83.8244,83.8528,83.7105,83.72,107294.0
2015-06-11 12:25:00,88.2,88.23,88.11,88.2,120635.0,83.7105,83.7389,83.6251,83.7105,120635.0
2015-06-11 12:30:00,88.19,88.26,88.18,88.22,61710.0,83.701,83.7674,83.6915,83.7295,61710.0
2015-06-11 12:35:00,88.23,88.38,88.2,88.38,76469.0,83.7389,83.8813,83.7105,83.8813,76469.0
2015-06-11 12:40:00,88.38,88.38,88.28,88.32,98452.0,83.8813,83.8813,83.7864,83.8244,98452.0
2015-06-11 12:45:00,88.32,88.37,88.22,88.23,118706.0,83.8244,83.8718,83.7295,83.7389,118706.0
2015-06-11 12:50:00,88.23,88.25,88.2,88.23,40170.0,83.7389,83.7579,83.7105,83.7389,40170.0
2015-06-11 12:55:00,88.23,88.27,88.2,88.21,96648.0,83.7389,83.7769,83.7105,83.72,96648.0
2015-06-11 13:00:00,88.22,88.24,87.71,87.91,368161.0,83.7295,83.7484,83.2454,83.4352,368161.0
2015-06-11 13:05:00,87.9,87.93,87.82,87.82,145462.0,83.4257,83.4542,83.3498,83.3498,145462.0
2015-06-11 13:10:00,87.82,87.82,87.65,87.67,196982.0,83.3498,83.3498,83.1885,83.2075,196982.0
2015-06-11 13:15:00,87.67,87.97,87.57,87.9,302240.0,83.2075,83.4922,83.1125,83.4257,302240.0
2015-06-11 13:20:00,87.9,88.15,87.85,87.93,245996.0,83.4257,83.663,83.3783,83.4542,245996.0
2015-06-11 13:25:00,87.9,87.91,87.68,87.74,125543.0,83.4257,83.4352,83.2169,83.2739,125543.0
2015-06-11 13:30:00,87.74,87.8,87.64,87.71,155826.0,83.2739,83.3308,83.179,83.2454,155826.0
2015-06-11 13:35:00,87.72,87.76,87.7,87.71,97589.0,83.2549,83.2929,83.2359,83.2454,97589.0
2015-06-11 13:40:00,87.71,87.79,87.55,87.59,174266.0,83.2454,83.3213,83.0936,83.1315,174266.0
2015-06-11 13:45:00,87.58,87.75,87.54,87.69,130763.0,83.122,83.2834,83.0841,83.2264,130763.0
2015-06-11 13:50:00,87.7,87.71,87.57,87.62,123469.0,83.2359,83.2454,83.1125,83.16,123469.0
2015-06-11 13:55:00,87.62,87.97,87.62,87.9,218148.0,83.16,83.4922,83.16,83.4257,218148.0
2015-06-11 14:00:00,87.91,87.96,87.6,87.64,170153.0,83.4352,83.4827,83.141,83.179,170153.0
2015-06-11 14:05:00,87.64,87.7,87.58,87.63,168178.0,83.179,83.2359,83.122,83.1695,168178.0
2015-06-11 14:10:00,87.63,87.77,87.57,87.72,245546.0,83.1695,83.3024,83.1125,83.2549,245546.0
2015-06-11 14:15:00,87.71,87.79,87.67,87.79,169423.0,83.2454,83.3213,83.2075,83.3213,169423.0
2015-06-11 14:20:00,87.77,87.84,87.71,87.76,162672.0,83.3024,83.3688,83.2454,83.2929,162672.0
2015-06-11 14:25:00,87.76,87.79,87.62,87.65,146689.0,83.2929,83.3213,83.16,83.1885,146689.0
2015-06-11 14:30:00,87.65,87.78,87.65,87.69,75508.0,83.1885,83.3119,83.1885,83.2264,75508.0
2015-06-11 14:35:00,87.69,87.77,87.57,87.61,121824.0,83.2264,83.3024,83.1125,83.1505,121824.0
2015-06-11 14:40:00,87.61,87.71,87.6,87.67,77589.0,83.1505,83.2454,83.141,83.2075,77589.0
2015-06-11 14:45:00,87.68,87.71,87.6,87.61,84612.0,83.2169,83.2454,83.141,83.1505,84612.0
2015-06-11 14:50:00,87.61,87.66,87.58,87.6,108508.0,83.1505,83.198,83.122,83.141,108508.0
2015-06-11 14:55:00,87.59,87.65,87.55,87.64,98508.0,83.1315,83.1885,83.0936,83.179,98508.0
2015-06-11 15:00:00,87.65,87.66,87.6,87.64,98189.0,83.1885,83.198,83.141,83.179,98189.0
2015-06-11 15:05:00,87.64,87.67,87.6,87.63,74384.0,83.179,83.2075,83.141,83.1695,74384.0
2015-06-11 15:10:00,87.62,87.66,87.61,87.65,51792.0,83.16,83.198,83.1505,83.1885,51792.0
2015-06-11 15:15:00,87.66,87.7,87.61,87.62,93642.0,83.198,83.2359,83.1505,83.16,93642.0
2015-06-11 15:20:00,87.62,87.65,87.51,87.52,186860.0,83.16,83.1885,83.0556,83.0651,186860.0
2015-06-11 15:25:00,87.53,87.53,87.42,87.44,220287.0,83.0746,83.0746,82.9702,82.9892,220287.0
2015-06-11 15:30:00,87.44,87.49,87.39,87.42,143115.0,82.9892,83.0366,82.9417,82.9702,143115.0
2015-06-11 15:35:00,87.42,87.43,87.27,87.3,221999.0,82.9702,82.9797,82.8278,82.8563,221999.0
2015-06-11 15:40:00,87.3,87.36,87.26,87.28,184588.0,82.8563,82.9132,82.8183,82.8373,184588.0
2015-06-11 15:45:00,87.29,87.38,87.28,87.36,233991.0,82.8468,82.9322,82.8373,82.9132,233991.0
2015-06-11 15:50:00,87.35,87.36,87.22,87.22,283125.0,82.9037,82.9132,82.7804,82.7804,283125.0
2015-06-11 15:55:00,87.23,87.27,87.1,87.19,646370.0,82.7898,82.8278,82.6665,82.7519,646370.0
2015-06-12 09:30:00,87.42,87.79,87.23,87.4,359504.0,82.9702,83.3213,82.7898,82.9512,359504.0
2015-06-12 09:35:00,87.39,87.77,87.37,87.53,188954.0,82.9417,83.3024,82.9227,83.0746,188954.0
2015-06-12 09:40:00,87.52,87.57,87.25,87.27,150995.0,83.0651,83.1125,82.8088,82.8278,150995.0
2015-06-12 09:45:00,87.26,87.27,87.01,87.14,332763.0,82.8183,82.8278,82.581,82.7044,332763.0
2015-06-12 09:50:00,87.13,87.14,86.96,87.06,282402.0,82.6949,82.7044,82.5336,82.6285,282402.0
2015-06-12 09:55:00,87.07,87.21,86.95,87.16,186430.0,82.638,82.7709,82.5241,82.7234,186430.0
2015-06-12 10:00:00,87.15,87.21,87.02,87.2,127266.0,82.7139,82.7709,82.5905,82.7614,127266.0
2015-06-12 10:05:00,87.2,87.39,87.13,87.37,200682.0,82.7614,82.9417,82.6949,82.9227,200682.0
2015-06-12 10:10:00,87.39,87.4,87.3,87.33,96355.0,82.9417,82.9512,82.8563,82.8848,96355.0
2015-06-12 10:15:00,87.33,87.45,87.23,87.42,83650.0,82.8848,82.9987,82.7898,82.9702,83650.0
2015-06-12 10:20:00,87.43,87.45,87.3,87.4,101732.0,82.9797,82.9987,82.8563,82.9512,101732.0
2015-06-12 10:25:00,87.39,87.48,87.37,87.47,94489.0,82.9417,83.0271,82.9227,83.0176,94489.0
2015-06-12 10:30:00,87.46,87.54,87.44,87.53,154427.0,83.0081,83.0841,82.9892,83.0746,154427.0
2015-06-12 10:35:00,87.54,87.6,87.46,87.6,174457.0,83.0841,83.141,83.0081,83.141,174457.0
2015-06-12 10:40:00,87.59,87.71,87.56,87.6,81353.0,83.1315,83.2454,83.1031,83.141,81353.0
2015-06-12 10:45:00,87.6,87.65,87.55,87.58,97585.0,83.141,83.1885,83.0936,83.122,97585.0
2015-06-12 10:50:00,87.58,87.61,87.45,87.45,72725.0,83.122,83.1505,82.9987,82.9987,72725.0
2015-06-12 10:55:00,87.45,87.46,87.22,87.24,87609.0,82.9987,83.0081,82.7804,82.7993,87609.0
2015-06-12 11:00:00,87.24,87.25,87.17,87.18,70483.0,82.7993,82.8088,82.7329,82.7424,70483.0
2015-06-12 11:05:00,87.18,87.19,87.07,87.12,112427.0,82.7424,82.7519,82.638,82.6854,112427.0
2015-06-12 11:10:00,87.11,87.12,86.99,87.04,146518.0,82.676,82.6854,82.5621,82.6095,146518.0
2015-06-12 11:15:00,87.03,87.08,87.0,87.02,107112.0,82.6,82.6475,82.5716,82.5905,107112.0
2015-06-12 11:20:00,87.02,87.1,86.99,87.1,135432.0,82.5905,82.6665,82.5621,82.6665,135432.0
2015-06-12 11:25:00,87.1,87.1,87.0,87.06,84494.0,82.6665,82.6665,82.5716,82.6285,84494.0
2015-06-12 11:30:00,87.06,87.09,86.99,87.01,117560.0,82.6285,82.657,82.5621,82.581,117560.0
2015-06-12 11:35:00,87.01,87.01,86.91,86.98,164652.0,82.581,82.581,82.4861,82.5526,164652.0
2015-06-12 11:40:00,86.98,86.99,86.8,86.8,240948.0,82.5526,82.5621,82.3817,82.3817,240948.0
2015-06-12 11:45:00,86.8,86.81,86.7,86.73,214526.0,82.3817,82.3912,82.2868,82.3153,214526.0
2015-06-12 11:50:00,86.73,86.83,86.72,86.83,183670.0,82.3153,82.4102,82.3058,82.4102,183670.0
2015-06-12 11:55:00,86.83,86.84,86.48,86.67,369870.0,82.4102,82.4197,82.078,82.2584,369870.0
2015-06-12 12:00:00,86.67,86.68,86.55,86.61,187063.0,82.2584,82.2678,82.1445,82.2014,187063.0
2015-06-12 12:05:00,86.62,86.8,86.57,86.75,75480.0,82.2109,82.3817,82.1634,82.3343,75480.0
2015-06-12 12:10:00,86.74,86.83,86.68,86.79,105157.0,82.3248,82.4102,82.2678,82.3722,105157.0
2015-06-12 12:15:00,86.79,86.82,86.71,86.78,61564.0,82.3722,82.4007,82.2963,82.3628,61564.0
2015-06-12 12:20:00,86.77,86.92,86.7,86.92,180469.0,82.3533,82.4956,82.2868,82.4956,180469.0
2015-06-12 12:25:00,86.92,86.94,86.77,86.77,51001.0,82.4956,82.5146,82.3533,82.3533,51001.0
2015-06-12 12:30:00,86.77,86.81,86.73,86.76,34418.0,82.3533,82.3912,82.3153,82.3438,34418.0
2015-06-12 12:35:00,86.75,86.83,86.71,86.79,78612.0,82.3343,82.4102,82.2963,82.3722,78612.0
2015-06-12 12:40:00,86.79,86.79,86.69,86.7,51619.0,82.3722,82.3722,82.2773,82.2868,51619.0
2015-06-12 12:45:00,86.7,86.75,86.65,86.67,76839.0,82.2868,82.3343,82.2394,82.2584,76839.0
2015-06-12 12:50:00,86.68,86.77,86.61,86.64,80501.0,82.2678,82.3533,82.2014,82.2299,80501.0
2015-06-12 12:55:00,86.65,86.68,86.61,86.64,57316.0,82.2394,82.2678,82.2014,82.2299,57316.0
2015-06-12 13:00:00,86.64,86.78,86.62,86.75,133972.0,82.2299,82.3628,82.2109,82.3343,133972.0
2015-06-12 13:05:00,86.73,86.9,86.72,86.85,158197.0,82.3153,82.4766,82.3058,82.4292,158197.0
2015-06-12 13:10:00,86.85,86.91,86.78,86.81,90092.0,82.4292,82.4861,82.3628,82.3912,90092.0
2015-06-12 13:15:00,86.8,86.85,86.77,86.79,36147.0,82.3817,82.4292,82.3533,82.3722,36147.0
2015-06-12 13:20:00,86.8,86.86,86.8,86.83,44222.0,82.3817,82.4387,82.3817,82.4102,44222.0
2015-06-12 13:25:00,86.82,86.83,86.74,86.75,44796.0,82.4007,82.4102,82.3248,82.3343,44796.0
2015-06-12 13:30:00,86.77,86.85,86.75,86.84,45988.0,82.3533,82.4292,82.3343,82.4197,45988.0
2015-06-12 13:35:00,86.83,86.91,86.81,86.81,43347.0,82.4102,82.4861,82.3912,82.3912,43347.0
2015-06-12 13:40:00,86.83,86.91,86.8,86.86,40151.0,82.4102,82.4861,82.3817,82.4387,40151.0
2015-06-12 13:45:00,86.88,86.89,86.84,86.87,27093.0,82.4577,82.4672,82.4197,82.4482,27093.0
2015-06-12 13:50:00,86.87,86.88,86.84,86.85,47650.0,82.4482,82.4577,82.4197,82.4292,47650.0
2015-06-12 13:55:00,86.86,86.86,86.78,86.8,62037.0,82.4387,82.4387,82.3628,82.3817,62037.0
2015-06-12 14:00:00,86.8,86.83,86.74,86.75,90751.0,82.3817,82.4102,82.3248,82.3343,90751.0
2015-06-12 14:05:00,86.76,86.8,86.73,86.74,37319.0,82.3438,82.3817,82.3153,82.3248,37319.0
2015-06-12 14:10:00,86.73,86.77,86.71,86.73,59936.0,82.3153,82.3533,82.2963,82.3153,59936.0
2015-06-12 14:15:00,86.74,86.76,86.73,86.74,47294.0,82.3248,82.3438,82.3153,82.3248,47294.0
2015-06-12 14:20:00,86.74,86.76,86.68,86.71,67890.0,82.3248,82.3438,82.2678,82.2963,67890.0
2015-06-12 14:25:00,86.7,86.72,86.58,86.59,79718.0,82.2868,82.3058,82.1729,82.1824,79718.0
2015-06-12 14:30:00,86.59,86.64,86.56,86.62,66668.0,82.1824,82.2299,82.154,82.2109,66668.0
2015-06-12 14:35:00,86.61,86.63,86.6,86.62,35929.0,82.2014,82.2204,82.1919,82.2109,35929.0
2015-06-12 14:40:00,86.62,86.62,86.56,86.61,66257.0,82.2109,82.2109,82.154,82.2014,66257.0
2015-06-12 14:45:00,86.61,86.65,86.6,86.63,77829.0,82.2014,82.2394,82.1919,82.2204,77829.0
2015-06-12 14:50:00,86.63,86.66,86.62,86.66,86572.0,82.2204,82.2489,82.2109,82.2489,86572.0
2015-06-12 14:55:00,86.66,86.71,86.64,86.66,66055.0,82.2489,82.2963,82.2299,82.2489,66055.0
2015-06-12 15:00:00,86.65,86.73,86.61,86.73,117237.0,82.2394,82.3153,82.2014,82.3153,117237.0
2015-06-12 15:05:00,86.73,86.73,86.66,86.7,84626.0,82.3153,82.3153,82.2489,82.2868,84626.0
2015-06-12 15:10:00,86.71,86.8,86.65,86.68,111034.0,82.2963,82.3817,82.2394,82.2678,111034.0
2015-06-12 15:15:00,86.67,86.73,86.66,86.66,113548.0,82.2584,82.3153,82.2489,82.2489,113548.0
2015-06-12 15:20:00,86.66,86.8,86.66,86.79,138396.0,82.2489,82.3817,82.2489,82.3722,138396.0
2015-06-12 15:25:00,86.78,86.78,86.68,86.69,116055.0,82.3628,82.3628,82.2678,82.2773,116055.0
2015-06-12 15:30:00,86.7,86.72,86.64,86.65,129737.0,82.2868,82.3058,82.2299,82.2394,129737.0
2015-06-12 15:35:00,86.66,86.71,86.64,86.65,139949.0,82.2489,82.2963,82.2299,82.2394,139949.0
2015-06-12 15:40:00,86.66,86.68,86.63,86.65,100671.0,82.2489,82.2678,82.2204,82.2394,100671.0
2015-06-12 15:45:00,86.65,86.7,86.63,86.64,149074.0,82.2394,82.2868,82.2204,82.2299,149074.0
2015-06-12 15:50:00,86.63,86.7,86.62,86.69,219505.0,82.2204,82.2868,82.2109,82.2773,219505.0
2015-06-12 15:55:00,86.7,86.7,86.57,86.57,405983.0,82.2868,82.2868,82.1634,82.1634,405983.0
2015-06-15 09:30:00,86.3,86.63,86.06,86.6,562770.0,81.9072,82.2204,81.6794,82.1919,562770.0
2015-06-15 09:35:00,86.58,87.17,86.36,86.89,379223.0,82.1729,82.7329,81.9641,82.4672,379223.0
2015-06-15 09:40:00,86.88,87.08,86.73,86.73,339533.0,82.4577,82.6475,82.3153,82.3153,339533.0
2015-06-15 09:45:00,86.73,86.81,86.48,86.6,279435.0,82.3153,82.3912,82.078,82.1919,279435.0
2015-06-15 09:50:00,86.6,86.78,86.51,86.77,285023.0,82.1919,82.3628,82.1065,82.3533,285023.0
2015-06-15 09:55:00,86.75,87.01,86.69,86.74,468090.0,82.3343,82.581,82.2773,82.3248,468090.0
2015-06-15 10:00:00,86.73,86.97,86.73,86.95,176426.0,82.3153,82.5431,82.3153,82.5241,176426.0
2015-06-15 10:05:00,86.95,86.96,86.7,86.75,281158.0,82.5241,82.5336,82.2868,82.3343,281158.0
2015-06-15 10:10:00,86.76,86.77,86.55,86.62,206308.0,82.3438,82.3533,82.1445,82.2109,206308.0
2015-06-15 10:15:00,86.61,86.62,86.23,86.26,270386.0,82.2014,82.2109,81.8408,81.8692,270386.0
2015-06-15 10:20:00,86.27,86.63,86.25,86.59,164836.0,81.8787,82.2204,81.8597,82.1824,164836.0
2015-06-15 10:25:00,86.59,86.68,86.52,86.53,76980.0,82.1824,82.2678,82.116,82.1255,76980.0
2015-06-15 10:30:00,86.53,86.57,86.44,86.51,65731.0,82.1255,82.1634,82.0401,82.1065,65731.0
2015-06-15 10:35:00,86.51,86.63,86.48,86.48,156724.0,82.1065,82.2204,82.078,82.078,156724.0
2015-06-15 10:40:00,86.5,86.57,86.48,86.5,128123.0,82.097,82.1634,82.078,82.097,128123.0
2015-06-15 10:45:00,86.5,86.55,86.49,86.53,114072.0,82.097,82.1445,82.0875,82.1255,114072.0
2015-06-15 10:50:00,86.53,86.53,86.47,86.51,118306.0,82.1255,82.1255,82.0685,82.1065,118306.0
2015-06-15 10:55:00,86.51,86.56,86.5,86.51,81999.0,82.1065,82.154,82.097,82.1065,81999.0
2015-06-15 11:00:00,86.51,86.6,86.38,86.49,161254.0,82.1065,82.1919,81.9831,82.0875,161254.0
2015-06-15 11:05:00,86.48,86.5,86.43,86.5,88147.0,82.078,82.097,82.0306,82.097,88147.0
2015-06-15 11:10:00,86.5,86.55,86.44,86.49,110917.0,82.097,82.1445,82.0401,82.0875,110917.0
2015-06-15 11:15:00,86.5,86.52,86.45,86.46,45725.0,82.097,82.116,82.0496,82.059,45725.0
2015-06-15 11:20:00,86.45,86.46,86.31,86.33,60119.0,82.0496,82.059,81.9167,81.9357,60119.0
2015-06-15 11:25:00,86.33,86.39,86.24,86.25,97578.0,81.9357,81.9926,81.8502,81.8597,97578.0
2015-06-15 11:30:00,86.26,86.34,86.25,86.32,103407.0,81.8692,81.9452,81.8597,81.9262,103407.0
2015-06-15 11:35:00,86.32,86.38,86.27,86.36,62885.0,81.9262,81.9831,81.8787,81.9641,62885.0
2015-06-15 11:40:00,86.36,86.44,86.34,86.35,74173.0,81.9641,82.0401,81.9452,81.9546,74173.0
2015-06-15 11:45:00,86.35,86.42,86.32,86.4,74022.0,81.9546,82.0211,81.9262,82.0021,74022.0
2015-06-15 11:50:00,86.41,86.47,86.39,86.45,144288.0,82.0116,82.0685,81.9926,82.0496,144288.0
2015-06-15 11:55:00,86.45,86.51,86.44,86.5,131405.0,82.0496,82.1065,82.0401,82.097,131405.0
2015-06-15 12:00:00,86.5,86.5,86.43,86.48,66245.0,82.097,82.097,82.0306,82.078,66245.0
2015-06-15 12:05:00,86.48,86.5,86.44,86.46,65680.0,82.078,82.097,82.0401,82.059,65680.0
2015-06-15 12:10:00,86.46,86.5,86.41,86.43,72809.0,82.059,82.097,82.0116,82.0306,72809.0
2015-06-15 12:15:00,86.44,86.55,86.37,86.49,147285.0,82.0401,82.1445,81.9736,82.0875,147285.0
2015-06-15 12:20:00,86.49,86.55,86.44,86.49,56552.0,82.0875,82.1445,82.0401,82.0875,56552.0
2015-06-15 12:25:00,86.5,86.51,86.43,86.45,47905.0,82.097,82.1065,82.0306,82.0496,47905.0
2015-06-15 12:30:00,86.45,86.46,86.38,86.39,57325.0,82.0496,82.059,81.9831,81.9926,57325.0
2015-06-15 12:35:00,86.38,86.38,86.33,86.35,31712.0,81.9831,81.9831,81.9357,81.9546,31712.0
2015-06-15 12:40:00,86.35,86.38,86.3,86.31,42537.0,81.9546,81.9831,81.9072,81.9167,42537.0
2015-06-15 12:45:00,86.32,86.35,86.31,86.34,29493.0,81.9262,81.9546,81.9167,81.9452,29493.0
2015-06-15 12:50:00,86.35,86.42,86.32,86.38,39029.0,81.9546,82.0211,81.9262,81.9831,39029.0
2015-06-15 12:55:00,86.39,86.4,86.32,86.4,22172.0,81.9926,82.0021,81.9262,82.0021,22172.0
2015-06-15 13:00:00,86.4,86.4,86.35,86.38,27533.0,82.0021,82.0021,81.9546,81.9831,27533.0
2015-06-15 13:05:00,86.38,86.4,86.36,86.38,37033.0,81.9831,82.0021,81.9641,81.9831,37033.0
2015-06-15 13:10:00,86.38,86.38,86.35,86.36,23258.0,81.9831,81.9831,81.9546,81.9641,23258.0
2015-06-15 13:15:00,86.37,86.39,86.35,86.38,45336.0,81.9736,81.9926,81.9546,81.9831,45336.0
2015-06-15 13:20:00,86.38,86.4,86.36,86.36,21884.0,81.9831,82.0021,81.9641,81.9641,21884.0
2015-06-15 13:25:00,86.37,86.42,86.35,86.42,63655.0,81.9736,82.0211,81.9546,82.0211,63655.0
2015-06-15 13:30:00,86.42,86.46,86.4,86.43,40458.0,82.0211,82.059,82.0021,82.0306,40458.0
2015-06-15 13:35:00,86.44,86.6,86.44,86.58,141056.0,82.0401,82.1919,82.0401,82.1729,141056.0
2015-06-15 13:40:00,86.58,86.6,86.5,86.54,89453.0,82.1729,82.1919,82.097,82.135,89453.0
2015-06-15 13:45:00,86.53,86.54,86.51,86.52,79750.0,82.1255,82.135,82.1065,82.116,79750.0
2015-06-15 13:50:00,86.52,86.67,86.5,86.57,130979.0,82.116,82.2584,82.097,82.1634,130979.0
2015-06-15 13:55:00,86.56,86.59,86.53,86.55,44897.0,82.154,82.1824,82.1255,82.1445,44897.0
2015-06-15 14:00:00,86.55,86.58,86.52,86.56,62741.0,82.1445,82.1729,82.116,82.154,62741.0
2015-06-15 14:05:00,86.55,86.57,86.52,86.52,54351.0,82.1445,82.1634,82.116,82.116,54351.0
2015-06-15 14:10:00,86.52,86.61,86.52,86.58,60878.0,82.116,82.2014,82.116,82.1729,60878.0
2015-06-15 14:15:00,86.58,86.64,86.52,86.54,62548.0,82.1729,82.2299,82.116,82.135,62548.0
2015-06-15 14:20:00,86.54,86.54,86.5,86.51,58860.0,82.135,82.135,82.097,82.1065,58860.0
2015-06-15 14:25:00,86.51,86.53,86.51,86.52,48788.0,82.1065,82.1255,82.1065,82.116,48788.0
2015-06-15 14:30:00,86.51,86.55,86.5,86.52,62812.0,82.1065,82.1445,82.097,82.116,62812.0
2015-06-15 14:35:00,86.51,86.56,86.48,86.49,79594.0,82.1065,82.154,82.078,82.0875,79594.0
2015-06-15 14:40:00,86.49,86.55,86.47,86.5,69288.0,82.0875,82.1445,82.0685,82.097,69288.0
2015-06-15 14:45:00,86.48,86.55,86.48,86.49,52636.0,82.078,82.1445,82.078,82.0875,52636.0
2015-06-15 14:50:00,86.49,86.5,86.47,86.48,49544.0,82.0875,82.097,82.0685,82.078,49544.0
2015-06-15 14:55:00,86.47,86.48,86.37,86.39,97392.0,82.0685,82.078,81.9736,81.9926,97392.0
2015-06-15 15:00:00,86.37,86.38,86.31,86.33,53773.0,81.9736,81.9831,81.9167,81.9357,53773.0
2015-06-15 15:05:00,86.32,86.32,86.16,86.17,181003.0,81.9262,81.9262,81.7743,81.7838,181003.0
2015-06-15 15:10:00,86.17,86.26,86.16,86.22,69528.0,81.7838,81.8692,81.7743,81.8313,69528.0
2015-06-15 15:15:00,86.21,86.22,86.1,86.12,127072.0,81.8218,81.8313,81.7174,81.7363,127072.0
2015-06-15 15:20:00,86.12,86.23,86.12,86.17,110387.0,81.7363,81.8408,81.7363,81.7838,110387.0
2015-06-15 15:25:00,86.18,86.2,86.08,86.15,175659.0,81.7933,81.8123,81.6984,81.7648,175659.0
2015-06-15 15:30:00,86.16,86.18,86.14,86.15,118741.0,81.7743,81.7933,81.7553,81.7648,118741.0
2015-06-15 15:35:00,86.16,86.16,86.07,86.07,117888.0,81.7743,81.7743,81.6889,81.6889,117888.0
2015-06-15 15:40:00,86.08,86.18,86.07,86.16,154570.0,81.6984,81.7933,81.6889,81.7743,154570.0
2015-06-15 15:45:00,86.16,86.17,86.13,86.14,119603.0,81.7743,81.7838,81.7458,81.7553,119603.0
2015-06-15 15:50:00,86.13,86.16,86.11,86.12,246008.0,81.7458,81.7743,81.7269,81.7363,246008.0
2015-06-15 15:55:00,86.13,86.14,86.05,86.11,412618.0,81.7458,81.7553,81.6699,81.7269,412618.0
2015-06-16 09:30:00,86.0,86.12,85.61,85.9,647232.0,81.6225,81.7363,81.2523,81.5275,647232.0
2015-06-16 09:35:00,85.9,86.12,85.89,86.02,225945.0,81.5275,81.7363,81.5181,81.6414,225945.0
2015-06-16 09:40:00,86.02,86.05,85.8,85.95,198417.0,81.6414,81.6699,81.4326,81.575,198417.0
2015-06-16 09:45:00,85.95,86.07,85.85,85.97,159321.0,81.575,81.6889,81.4801,81.594,159321.0
2015-06-16 09:50:00,85.98,85.98,85.75,85.85,187413.0,81.6035,81.6035,81.3852,81.4801,187413.0
2015-06-16 09:55:00,85.84,85.99,85.8,85.81,179037.0,81.4706,81.613,81.4326,81.4421,179037.0
2015-06-16 10:00:00,85.8,86.25,85.77,86.18,295032.0,81.4326,81.8597,81.4042,81.7933,295032.0
2015-06-16 10:05:00,86.19,86.28,86.06,86.15,172594.0,81.8028,81.8882,81.6794,81.7648,172594.0
2015-06-16 10:10:00,86.14,86.26,86.0,86.06,127737.0,81.7553,81.8692,81.6225,81.6794,127737.0
2015-06-16 10:15:00,86.07,86.26,85.94,86.26,117644.0,81.6889,81.8692,81.5655,81.8692,117644.0
2015-06-16 10:20:00,86.22,86.27,86.14,86.25,71422.0,81.8313,81.8787,81.7553,81.8597,71422.0
2015-06-16 10:25:00,86.25,86.29,86.06,86.15,130370.0,81.8597,81.8977,81.6794,81.7648,130370.0
2015-06-16 10:30:00,86.16,86.21,86.07,86.14,52120.0,81.7743,81.8218,81.6889,81.7553,52120.0
2015-06-16 10:35:00,86.13,86.19,86.08,86.15,68993.0,81.7458,81.8028,81.6984,81.7648,68993.0
2015-06-16 10:40:00,86.14,86.21,86.09,86.13,86876.0,81.7553,81.8218,81.7079,81.7458,86876.0
2015-06-16 10:45:00,86.12,86.12,86.0,86.01,148826.0,81.7363,81.7363,81.6225,81.6319,148826.0
2015-06-16 10:50:00,86.01,86.05,85.98,86.02,113577.0,81.6319,81.6699,81.6035,81.6414,113577.0
2015-06-16 10:55:00,86.02,86.05,85.97,86.02,92220.0,81.6414,81.6699,81.594,81.6414,92220.0
2015-06-16 11:00:00,86.01,86.14,86.0,86.06,59696.0,81.6319,81.7553,81.6225,81.6794,59696.0
2015-06-16 11:05:00,86.07,86.09,86.04,86.06,47923.0,81.6889,81.7079,81.6604,81.6794,47923.0
2015-06-16 11:10:00,86.06,86.12,86.05,86.08,36963.0,81.6794,81.7363,81.6699,81.6984,36963.0
2015-06-16 11:15:00,86.08,86.1,85.97,86.0,143188.0,81.6984,81.7174,81.594,81.6225,143188.0
2015-06-16 11:20:00,86.01,86.05,85.97,86.01,110263.0,81.6319,81.6699,81.594,81.6319,110263.0
2015-06-16 11:25:00,86.01,86.03,85.98,86.02,73666.0,81.6319,81.6509,81.6035,81.6414,73666.0
2015-06-16 11:30:00,86.01,86.02,85.96,86.0,90451.0,81.6319,81.6414,81.5845,81.6225,90451.0
2015-06-16 11:35:00,86.0,86.05,85.98,86.0,96924.0,81.6225,81.6699,81.6035,81.6225,96924.0
2015-06-16 11:40:00,86.0,86.03,85.99,86.0,57653.0,81.6225,81.6509,81.613,81.6225,57653.0
2015-06-16 11:45:00,86.01,86.01,85.93,85.98,101255.0,81.6319,81.6319,81.556,81.6035,101255.0
2015-06-16 11:50:00,85.98,85.98,85.9,85.9,356571.0,81.6035,81.6035,81.5275,81.5275,356571.0
2015-06-16 11:55:00,85.9,85.98,85.78,85.95,186900.0,81.5275,81.6035,81.4137,81.575,186900.0
2015-06-16 12:00:00,85.96,86.11,85.96,86.09,217032.0,81.5845,81.7269,81.5845,81.7079,217032.0
2015-06-16 12:05:00,86.09,86.16,86.05,86.12,107031.0,81.7079,81.7743,81.6699,81.7363,107031.0
2015-06-16 12:10:00,86.12,86.2,86.07,86.16,145467.0,81.7363,81.8123,81.6889,81.7743,145467.0
2015-06-16 12:15:00,86.16,86.21,86.1,86.2,51867.0,81.7743,81.8218,81.7174,81.8123,51867.0
2015-06-16 12:20:00,86.19,86.21,86.15,86.2,76222.0,81.8028,81.8218,81.7648,81.8123,76222.0
2015-06-16 12:25:00,86.21,86.24,86.09,86.13,112720.0,81.8218,81.8502,81.7079,81.7458,112720.0
2015-06-16 12:30:00,86.14,86.21,86.06,86.2,86483.0,81.7553,81.8218,81.6794,81.8123,86483.0
2015-06-16 12:35:00,86.2,86.24,86.17,86.19,63317.0,81.8123,81.8502,81.7838,81.8028,63317.0
2015-06-16 12:40:00,86.2,86.21,86.13,86.15,55978.0,81.8123,81.8218,81.7458,81.7648,55978.0
2015-06-16 12:45:00,86.14,86.17,86.07,86.1,60170.0,81.7553,81.7838,81.6889,81.7174,60170.0
2015-06-16 12:50:00,86.1,86.16,86.02,86.02,73456.0,81.7174,81.7743,81.6414,81.6414,73456.0
2015-06-16 12:55:00,86.03,86.7,86.02,86.49,553256.0,81.6509,82.2868,81.6414,82.0875,553256.0
2015-06-16 13:00:00,86.5,86.69,86.27,86.34,285504.0,82.097,82.2773,81.8787,81.9452,285504.0
2015-06-16 13:05:00,86.3,86.34,86.19,86.21,182540.0,81.9072,81.9452,81.8028,81.8218,182540.0
2015-06-16 13:10:00,86.21,86.22,86.01,86.11,136859.0,81.8218,81.8313,81.6319,81.7269,136859.0
2015-06-16 13:15:00,86.11,86.2,86.08,86.2,65763.0,81.7269,81.8123,81.6984,81.8123,65763.0
2015-06-16 13:20:00,86.2,86.22,86.09,86.11,77663.0,81.8123,81.8313,81.7079,81.7269,77663.0
2015-06-16 13:25:00,86.11,86.12,86.08,86.11,92899.0,81.7269,81.7363,81.6984,81.7269,92899.0
2015-06-16 13:30:00,86.12,86.13,86.06,86.11,114986.0,81.7363,81.7458,81.6794,81.7269,114986.0
2015-06-16 13:35:00,86.11,86.23,86.1,86.18,75392.0,81.7269,81.8408,81.7174,81.7933,75392.0
2015-06-16 13:40:00,86.22,86.28,86.13,86.15,78406.0,81.8313,81.8882,81.7458,81.7648,78406.0
2015-06-16 13:45:00,86.16,86.21,86.13,86.17,42329.0,81.7743,81.8218,81.7458,81.7838,42329.0
2015-06-16 13:50:00,86.19,86.2,86.05,86.09,193196.0,81.8028,81.8123,81.6699,81.7079,193196.0
2015-06-16 13:55:00,86.09,86.13,85.98,86.11,170994.0,81.7079,81.7458,81.6035,81.7269,170994.0
2015-06-16 14:00:00,86.09,86.18,86.04,86.15,126121.0,81.7079,81.7933,81.6604,81.7648,126121.0
2015-06-16 14:05:00,86.16,86.22,86.07,86.09,84559.0,81.7743,81.8313,81.6889,81.7079,84559.0
2015-06-16 14:10:00,86.11,86.13,86.06,86.06,94995.0,81.7269,81.7458,81.6794,81.6794,94995.0
2015-06-16 14:15:00,86.06,86.07,85.95,85.99,102519.0,81.6794,81.6889,81.575,81.613,102519.0
2015-06-16 14:20:00,86.0,86.14,85.98,86.09,119312.0,81.6225,81.7553,81.6035,81.7079,119312.0
2015-06-16 14:25:00,86.08,86.09,86.04,86.04,41025.0,81.6984,81.7079,81.6604,81.6604,41025.0
2015-06-16 14:30:00,86.04,86.21,86.01,86.16,124408.0,81.6604,81.8218,81.6319,81.7743,124408.0
2015-06-16 14:35:00,86.16,86.16,86.07,86.07,63713.0,81.7743,81.7743,81.6889,81.6889,63713.0
2015-06-16 14:40:00,86.06,86.12,86.05,86.09,71903.0,81.6794,81.7363,81.6699,81.7079,71903.0
2015-06-16 14:45:00,86.1,86.15,86.07,86.08,72514.0,81.7174,81.7648,81.6889,81.6984,72514.0
2015-06-16 14:50:00,86.09,86.14,86.08,86.13,103052.0,81.7079,81.7553,81.6984,81.7458,103052.0
2015-06-16 14:55:00,86.13,86.21,86.08,86.21,81203.0,81.7458,81.8218,81.6984,81.8218,81203.0
2015-06-16 15:00:00,86.21,86.22,86.06,86.14,99397.0,81.8218,81.8313,81.6794,81.7553,99397.0
2015-06-16 15:05:00,86.14,86.14,86.04,86.09,57742.0,81.7553,81.7553,81.6604,81.7079,57742.0
2015-06-16 15:10:00,86.09,86.12,86.04,86.09,67769.0,81.7079,81.7363,81.6604,81.7079,67769.0
2015-06-16 15:15:00,86.09,86.11,85.98,86.0,88521.0,81.7079,81.7269,81.6035,81.6225,88521.0
2015-06-16 15:20:00,86.02,86.04,85.99,86.04,67016.0,81.6414,81.6604,81.613,81.6604,67016.0
2015-06-16 15:25:00,86.05,86.06,85.99,86.02,69633.0,81.6699,81.6794,81.613,81.6414,69633.0
2015-06-16 15:30:00,86.01,86.01,85.98,86.0,123896.0,81.6319,81.6319,81.6035,81.6225,123896.0
2015-06-16 15:35:00,85.99,86.02,85.99,86.01,149983.0,81.613,81.6414,81.613,81.6319,149983.0
2015-06-16 15:40:00,86.0,86.02,85.95,85.95,155466.0,81.6225,81.6414,81.575,81.575,155466.0
2015-06-16 15:45:00,85.95,86.03,85.95,86.0,107873.0,81.575,81.6509,81.575,81.6225,107873.0
2015-06-16 15:50:00,86.0,86.04,85.99,86.01,225131.0,81.6225,81.6604,81.613,81.6319,225131.0
2015-06-16 15:55:00,86.02,86.07,85.99,86.07,299236.0,81.6414,81.6889,81.613,81.6889,299236.0
2015-06-17 09:30:00,86.58,86.95,86.48,86.94,469726.0,82.1729,82.5241,82.078,82.5146,469726.0
2015-06-17 09:35:00,86.94,87.01,86.6,86.8,355721.0,82.5146,82.581,82.1919,82.3817,355721.0
2015-06-17 09:40:00,86.8,87.15,86.75,87.12,476907.0,82.3817,82.7139,82.3343,82.6854,476907.0
2015-06-17 09:45:00,87.13,87.24,87.02,87.18,405026.0,82.6949,82.7993,82.5905,82.7424,405026.0
2015-06-17 09:50:00,87.18,87.3,87.0,87.18,304936.0,82.7424,82.8563,82.5716,82.7424,304936.0
2015-06-17 09:55:00,87.17,87.19,87.0,87.1,170602.0,82.7329,82.7519,82.5716,82.6665,170602.0
2015-06-17 10:00:00,87.1,87.6,87.09,87.54,452050.0,82.6665,83.141,82.657,83.0841,452050.0
2015-06-17 10:05:00,87.56,87.67,87.42,87.48,331311.0,83.1031,83.2075,82.9702,83.0271,331311.0
2015-06-17 10:10:00,87.46,87.65,87.41,87.59,196411.0,83.0081,83.1885,82.9607,83.1315,196411.0
2015-06-17 10:15:00,87.58,87.8,87.49,87.54,329041.0,83.122,83.3308,83.0366,83.0841,329041.0
2015-06-17 10:20:00,87.53,87.66,87.41,87.45,160218.0,83.0746,83.198,82.9607,82.9987,160218.0
2015-06-17 10:25:00,87.46,87.47,87.3,87.38,184466.0,83.0081,83.0176,82.8563,82.9322,184466.0
2015-06-17 10:30:00,87.38,87.39,87.18,87.3,126104.0,82.9322,82.9417,82.7424,82.8563,126104.0
2015-06-17 10:35:00,87.31,87.39,87.18,87.18,117068.0,82.8658,82.9417,82.7424,82.7424,117068.0
2015-06-17 10:40:00,87.17,87.25,87.13,87.2,105003.0,82.7329,82.8088,82.6949,82.7614,105003.0
2015-06-17 10:45:00,87.2,87.24,87.13,87.23,105539.0,82.7614,82.7993,82.6949,82.7898,105539.0
2015-06-17 10:50:00,87.23,87.23,87.03,87.07,115690.0,82.7898,82.7898,82.6,82.638,115690.0
2015-06-17 10:55:00,87.06,87.13,87.0,87.1,106308.0,82.6285,82.6949,82.5716,82.6665,106308.0
2015-06-17 11:00:00,87.1,87.17,86.94,87.0,194173.0,82.6665,82.7329,82.5146,82.5716,194173.0
2015-06-17 11:05:00,87.0,87.01,86.94,86.97,84857.0,82.5716,82.581,82.5146,82.5431,84857.0
2015-06-17 11:10:00,86.98,87.02,86.89,86.99,144521.0,82.5526,82.5905,82.4672,82.5621,144521.0
2015-06-17 11:15:00,87.0,87.07,86.97,87.06,88546.0,82.5716,82.638,82.5431,82.6285,88546.0
2015-06-17 11:20:00,87.05,87.15,87.02,87.15,76435.0,82.619,82.7139,82.5905,82.7139,76435.0
2015-06-17 11:25:00,87.14,87.16,86.98,87.03,99331.0,82.7044,82.7234,82.5526,82.6,99331.0
2015-06-17 11:30:00,87.02,87.03,86.92,86.95,56730.0,82.5905,82.6,82.4956,82.5241,56730.0
2015-06-17 11:35:00,86.94,86.96,86.86,86.94,77102.0,82.5146,82.5336,82.4387,82.5146,77102.0
2015-06-17 11:40:00,86.94,86.95,86.81,86.89,52079.0,82.5146,82.5241,82.3912,82.4672,52079.0
2015-06-17 11:45:00,86.88,86.92,86.84,86.9,44838.0,82.4577,82.4956,82.4197,82.4766,44838.0
2015-06-17 11:50:00,86.9,86.95,86.84,86.91,48956.0,82.4766,82.5241,82.4197,82.4861,48956.0
2015-06-17 11:55:00,86.91,86.96,86.85,86.92,66611.0,82.4861,82.5336,82.4292,82.4956,66611.0
2015-06-17 12:00:00,86.93,87.0,86.86,86.96,52085.0,82.5051,82.5716,82.4387,82.5336,52085.0
2015-06-17 12:05:00,86.97,87.02,86.85,87.0,64619.0,82.5431,82.5905,82.4292,82.5716,64619.0
2015-06-17 12:10:00,86.98,86.98,86.83,86.87,61757.0,82.5526,82.5526,82.4102,82.4482,61757.0
2015-06-17 12:15:00,86.87,86.91,86.81,86.84,40477.0,82.4482,82.4861,82.3912,82.4197,40477.0
2015-06-17 12:20:00,86.83,86.83,86.61,86.64,116117.0,82.4102,82.4102,82.2014,82.2299,116117.0
2015-06-17 12:25:00,86.63,86.77,86.6,86.7,143217.0,82.2204,82.3533,82.1919,82.2868,143217.0
2015-06-17 12:30:00,86.7,86.72,86.64,86.72,59355.0,82.2868,82.3058,82.2299,82.3058,59355.0
2015-06-17 12:35:00,86.71,86.87,86.69,86.86,70491.0,82.2963,82.4482,82.2773,82.4387,70491.0
2015-06-17 12:40:00,86.86,86.92,86.83,86.85,81750.0,82.4387,82.4956,82.4102,82.4292,81750.0
2015-06-17 12:45:00,86.85,86.88,86.81,86.86,45803.0,82.4292,82.4577,82.3912,82.4387,45803.0
2015-06-17 12:50:00,86.85,86.85,86.58,86.6,99219.0,82.4292,82.4292,82.1729,82.1919,99219.0
2015-06-17 12:55:00,86.59,86.63,86.49,86.63,141614.0,82.1824,82.2204,82.0875,82.2204,141614.0
2015-06-17 13:00:00,86.62,86.67,86.55,86.65,50812.0,82.2109,82.2584,82.1445,82.2394,50812.0
2015-06-17 13:05:00,86.65,86.77,86.61,86.71,52512.0,82.2394,82.3533,82.2014,82.2963,52512.0
2015-06-17 13:10:00,86.71,86.77,86.68,86.72,46757.0,82.2963,82.3533,82.2678,82.3058,46757.0
2015-06-17 13:15:00,86.73,86.77,86.7,86.7,28964.0,82.3153,82.3533,82.2868,82.2868,28964.0
2015-06-17 13:20:00,86.7,86.88,86.68,86.84,95960.0,82.2868,82.4577,82.2678,82.4197,95960.0
2015-06-17 13:25:00,86.81,86.85,86.77,86.83,41692.0,82.3912,82.4292,82.3533,82.4102,41692.0
2015-06-17 13:30:00,86.82,86.87,86.74,86.76,54192.0,82.4007,82.4482,82.3248,82.3438,54192.0
2015-06-17 13:35:00,86.78,86.79,86.73,86.77,51403.0,82.3628,82.3722,82.3153,82.3533,51403.0
2015-06-17 13:40:00,86.76,86.79,86.75,86.78,27871.0,82.3438,82.3722,82.3343,82.3628,27871.0
2015-06-17 13:45:00,86.78,86.79,86.71,86.74,60629.0,82.3628,82.3722,82.2963,82.3248,60629.0
2015-06-17 13:50:00,86.74,86.75,86.65,86.73,56623.0,82.3248,82.3343,82.2394,82.3153,56623.0
2015-06-17 13:55:00,86.73,86.82,86.69,86.71,62861.0,82.3153,82.4007,82.2773,82.2963,62861.0
2015-06-17 14:00:00,86.69,86.88,86.61,86.86,132360.0,82.2773,82.4577,82.2014,82.4387,132360.0
2015-06-17 14:05:00,86.85,86.9,86.77,86.81,81668.0,82.4292,82.4766,82.3533,82.3912,81668.0
2015-06-17 14:10:00,86.83,86.89,86.76,86.83,74352.0,82.4102,82.4672,82.3438,82.4102,74352.0
2015-06-17 14:15:00,86.83,86.87,86.74,86.86,61681.0,82.4102,82.4482,82.3248,82.4387,61681.0
2015-06-17 14:20:00,86.84,86.84,86.67,86.67,54884.0,82.4197,82.4197,82.2584,82.2584,54884.0
2015-06-17 14:25:00,86.68,86.85,86.67,86.76,47097.0,82.2678,82.4292,82.2584,82.3438,47097.0
2015-06-17 14:30:00,86.77,86.92,86.75,86.82,87698.0,82.3533,82.4956,82.3343,82.4007,87698.0
2015-06-17 14:35:00,86.82,86.93,86.79,86.93,53886.0,82.4007,82.5051,82.3722,82.5051,53886.0
2015-06-17 14:40:00,86.94,87.05,86.91,86.97,82841.0,82.5146,82.619,82.4861,82.5431,82841.0
2015-06-17 14:45:00,86.99,87.01,86.95,86.98,73806.0,82.5621,82.581,82.5241,82.5526,73806.0
2015-06-17 14:50:00,86.94,86.99,86.87,86.9,77285.0,82.5146,82.5621,82.4482,82.4766,77285.0
2015-06-17 14:55:00,86.91,87.01,86.9,86.98,87087.0,82.4861,82.581,82.4766,82.5526,87087.0
2015-06-17 15:00:00,86.98,87.0,86.91,86.94,49487.0,82.5526,82.5716,82.4861,82.5146,49487.0
2015-06-17 15:05:00,86.94,86.94,86.8,86.84,62307.0,82.5146,82.5146,82.3817,82.4197,62307.0
2015-06-17 15:10:00,86.84,86.96,86.84,86.95,75314.0,82.4197,82.5336,82.4197,82.5241,75314.0
2015-06-17 15:15:00,86.95,87.01,86.95,86.98,82511.0,82.5241,82.581,82.5241,82.5526,82511.0
2015-06-17 15:20:00,86.98,87.02,86.96,86.97,122416.0,82.5526,82.5905,82.5336,82.5431,122416.0
2015-06-17 15:25:00,86.98,87.0,86.91,86.97,72603.0,82.5526,82.5716,82.4861,82.5431,72603.0
2015-06-17 15:30:00,86.97,87.0,86.88,86.88,74093.0,82.5431,82.5716,82.4577,82.4577,74093.0
2015-06-17 15:35:00,86.89,86.95,86.75,86.75,112382.0,82.4672,82.5241,82.3343,82.3343,112382.0
2015-06-17 15:40:00,86.76,86.81,86.72,86.76,117515.0,82.3438,82.3912,82.3058,82.3438,117515.0
2015-06-17 15:45:00,86.76,86.77,86.68,86.74,127270.0,82.3438,82.3533,82.2678,82.3248,127270.0
2015-06-17 15:50:00,86.75,86.85,86.74,86.8,130556.0,82.3343,82.4292,82.3248,82.3817,130556.0
2015-06-17 15:55:00,86.8,86.84,86.72,86.77,240043.0,82.3817,82.4197,82.3058,82.3533,240043.0
2015-06-18 09:30:00,86.97,87.35,86.93,87.32,347441.0,82.5431,82.9037,82.5051,82.8753,347441.0
2015-06-18 09:35:00,87.33,87.48,87.25,87.47,405049.0,82.8848,83.0271,82.8088,83.0176,405049.0
2015-06-18 09:40:00,87.49,87.59,87.26,87.35,236373.0,83.0366,83.1315,82.8183,82.9037,236373.0
2015-06-18 09:45:00,87.34,87.38,87.01,87.01,158760.0,82.8942,82.9322,82.581,82.581,158760.0
2015-06-18 09:50:00,87.02,87.12,86.82,86.9,197353.0,82.5905,82.6854,82.4007,82.4766,197353.0
2015-06-18 09:55:00,86.9,87.3,86.85,87.27,185127.0,82.4766,82.8563,82.4292,82.8278,185127.0
2015-06-18 10:00:00,87.26,87.35,87.12,87.33,312768.0,82.8183,82.9037,82.6854,82.8848,312768.0
2015-06-18 10:05:00,87.33,87.46,87.29,87.4,191271.0,82.8848,83.0081,82.8468,82.9512,191271.0
2015-06-18 10:10:00,87.41,87.51,87.36,87.37,143719.0,82.9607,83.0556,82.9132,82.9227,143719.0
2015-06-18 10:15:00,87.36,87.39,87.22,87.24,75762.0,82.9132,82.9417,82.7804,82.7993,75762.0
2015-06-18 10:20:00,87.24,87.26,87.05,87.06,140878.0,82.7993,82.8183,82.619,82.6285,140878.0
2015-06-18 10:25:00,87.05,87.08,86.96,86.97,116319.0,82.619,82.6475,82.5336,82.5431,116319.0
2015-06-18 10:30:00,87.0,87.12,87.0,87.1,91822.0,82.5716,82.6854,82.5716,82.6665,91822.0
2015-06-18 10:35:00,87.11,87.11,87.06,87.08,65291.0,82.676,82.676,82.6285,82.6475,65291.0
2015-06-18 10:40:00,87.08,87.11,86.93,87.02,89752.0,82.6475,82.676,82.5051,82.5905,89752.0
2015-06-18 10:45:00,87.02,87.19,86.92,86.98,110162.0,82.5905,82.7519,82.4956,82.5526,110162.0
2015-06-18 10:50:00,86.97,87.03,86.85,86.92,119318.0,82.5431,82.6,82.4292,82.4956,119318.0
2015-06-18 10:55:00,86.93,86.97,86.84,86.92,75834.0,82.5051,82.5431,82.4197,82.4956,75834.0
2015-06-18 11:00:00,86.91,86.96,86.84,86.84,75271.0,82.4861,82.5336,82.4197,82.4197,75271.0
2015-06-18 11:05:00,86.85,87.0,86.84,86.98,80090.0,82.4292,82.5716,82.4197,82.5526,80090.0
2015-06-18 11:10:00,86.98,86.99,86.91,86.93,51533.0,82.5526,82.5621,82.4861,82.5051,51533.0
2015-06-18 11:15:00,86.92,86.94,86.84,86.88,102068.0,82.4956,82.5146,82.4197,82.4577,102068.0
2015-06-18 11:20:00,86.88,86.91,86.84,86.89,87965.0,82.4577,82.4861,82.4197,82.4672,87965.0
2015-06-18 11:25:00,86.89,86.9,86.79,86.9,197197.0,82.4672,82.4766,82.3722,82.4766,197197.0
2015-06-18 11:30:00,86.89,86.89,86.82,86.87,70807.0,82.4672,82.4672,82.4007,82.4482,70807.0
2015-06-18 11:35:00,86.87,86.9,86.83,86.86,46521.0,82.4482,82.4766,82.4102,82.4387,46521.0
2015-06-18 11:40:00,86.86,87.0,86.82,86.97,128221.0,82.4387,82.5716,82.4007,82.5431,128221.0
2015-06-18 11:45:00,86.97,86.99,86.91,86.95,83436.0,82.5431,82.5621,82.4861,82.5241,83436.0
2015-06-18 11:50:00,86.96,87.01,86.91,86.93,60589.0,82.5336,82.581,82.4861,82.5051,60589.0
2015-06-18 11:55:00,86.93,86.94,86.82,86.86,69301.0,82.5051,82.5146,82.4007,82.4387,69301.0
2015-06-18 12:00:00,86.87,86.89,86.84,86.85,24468.0,82.4482,82.4672,82.4197,82.4292,24468.0
2015-06-18 12:05:00,86.84,86.92,86.81,86.9,57412.0,82.4197,82.4956,82.3912,82.4766,57412.0
2015-06-18 12:10:00,86.9,86.92,86.84,86.86,30488.0,82.4766,82.4956,82.4197,82.4387,30488.0
2015-06-18 12:15:00,86.86,86.9,86.82,86.85,46325.0,82.4387,82.4766,82.4007,82.4292,46325.0
2015-06-18 12:20:00,86.85,86.89,86.81,86.89,79590.0,82.4292,82.4672,82.3912,82.4672,79590.0
2015-06-18 12:25:00,86.88,86.91,86.85,86.89,49568.0,82.4577,82.4861,82.4292,82.4672,49568.0
2015-06-18 12:30:00,86.9,86.95,86.81,86.84,77832.0,82.4766,82.5241,82.3912,82.4197,77832.0
2015-06-18 12:35:00,86.84,86.86,86.71,86.79,118448.0,82.4197,82.4387,82.2963,82.3722,118448.0
2015-06-18 12:40:00,86.79,86.79,86.6,86.6,141218.0,82.3722,82.3722,82.1919,82.1919,141218.0
2015-06-18 12:45:00,86.61,86.7,86.56,86.64,115861.0,82.2014,82.2868,82.154,82.2299,115861.0
2015-06-18 12:50:00,86.64,86.7,86.63,86.68,59595.0,82.2299,82.2868,82.2204,82.2678,59595.0
2015-06-18 12:55:00,86.68,86.69,86.62,86.68,69514.0,82.2678,82.2773,82.2109,82.2678,69514.0
2015-06-18 13:00:00,86.68,86.71,86.63,86.65,70134.0,82.2678,82.2963,82.2204,82.2394,70134.0
2015-06-18 13:05:00,86.65,86.68,86.61,86.61,54797.0,82.2394,82.2678,82.2014,82.2014,54797.0
2015-06-18 13:10:00,86.6,86.69,86.6,86.69,75053.0,82.1919,82.2773,82.1919,82.2773,75053.0
2015-06-18 13:15:00,86.69,86.69,86.64,86.66,58331.0,82.2773,82.2773,82.2299,82.2489,58331.0
2015-06-18 13:20:00,86.66,86.7,86.59,86.64,104375.0,82.2489,82.2868,82.1824,82.2299,104375.0
2015-06-18 13:25:00,86.64,86.65,86.58,86.62,67386.0,82.2299,82.2394,82.1729,82.2109,67386.0
2015-06-18 13:30:00,86.62,86.62,86.52,86.53,67648.0,82.2109,82.2109,82.116,82.1255,67648.0
2015-06-18 13:35:00,86.54,86.61,86.53,86.55,72596.0,82.135,82.2014,82.1255,82.1445,72596.0
2015-06-18 13:40:00,86.55,86.58,86.51,86.51,55224.0,82.1445,82.1729,82.1065,82.1065,55224.0
2015-06-18 13:45:00,86.51,86.53,86.47,86.47,145939.0,82.1065,82.1255,82.0685,82.0685,145939.0
2015-06-18 13:50:00,86.48,86.51,86.41,86.42,84832.0,82.078,82.1065,82.0116,82.0211,84832.0
2015-06-18 13:55:00,86.41,86.45,86.33,86.41,210796.0,82.0116,82.0496,81.9357,82.0116,210796.0
2015-06-18 14:00:00,86.4,86.47,86.38,86.46,73843.0,82.0021,82.0685,81.9831,82.059,73843.0
2015-06-18 14:05:00,86.47,86.57,86.43,86.53,161929.0,82.0685,82.1634,82.0306,82.1255,161929.0
2015-06-18 14:10:00,86.53,86.55,86.44,86.45,126594.0,82.1255,82.1445,82.0401,82.0496,126594.0
2015-06-18 14:15:00,86.46,86.48,86.36,86.36,149625.0,82.059,82.078,81.9641,81.9641,149625.0
2015-06-18 14:20:00,86.37,86.38,86.32,86.36,79627.0,81.9736,81.9831,81.9262,81.9641,79627.0
2015-06-18 14:25:00,86.36,86.38,86.32,86.35,73590.0,81.9641,81.9831,81.9262,81.9546,73590.0
2015-06-18 14:30:00,86.35,86.43,86.33,86.41,44702.0,81.9546,82.0306,81.9357,82.0116,44702.0
2015-06-18 14:35:00,86.41,86.44,86.37,86.43,47282.0,82.0116,82.0401,81.9736,82.0306,47282.0
2015-06-18 14:40:00,86.44,86.49,86.4,86.45,74683.0,82.0401,82.0875,82.0021,82.0496,74683.0
2015-06-18 14:45:00,86.45,86.54,86.44,86.5,92819.0,82.0496,82.135,82.0401,82.097,92819.0
2015-06-18 14:50:00,86.49,86.54,86.45,86.48,65895.0,82.0875,82.135,82.0496,82.078,65895.0
2015-06-18 14:55:00,86.47,86.55,86.46,86.52,62352.0,82.0685,82.1445,82.059,82.116,62352.0
2015-06-18 15:00:00,86.52,86.69,86.5,86.63,101780.0,82.116,82.2773,82.097,82.2204,101780.0
2015-06-18 15:05:00,86.64,86.67,86.57,86.59,59508.0,82.2299,82.2584,82.1634,82.1824,59508.0
2015-06-18 15:10:00,86.59,86.63,86.54,86.62,84806.0,82.1824,82.2204,82.135,82.2109,84806.0
2015-06-18 15:15:00,86.62,86.69,86.59,86.68,90586.0,82.2109,82.2773,82.1824,82.2678,90586.0
2015-06-18 15:20:00,86.68,86.75,86.63,86.69,174105.0,82.2678,82.3343,82.2204,82.2773,174105.0
2015-06-18 15:25:00,86.7,86.73,86.6,86.63,143430.0,82.2868,82.3153,82.1919,82.2204,143430.0
2015-06-18 15:30:00,86.63,86.65,86.6,86.63,76607.0,82.2204,82.2394,82.1919,82.2204,76607.0
2015-06-18 15:35:00,86.62,86.69,86.62,86.68,146760.0,82.2109,82.2773,82.2109,82.2678,146760.0
2015-06-18 15:40:00,86.67,86.72,86.64,86.67,110145.0,82.2584,82.3058,82.2299,82.2584,110145.0
2015-06-18 15:45:00,86.66,86.7,86.62,86.63,170151.0,82.2489,82.2868,82.2109,82.2204,170151.0
2015-06-18 15:50:00,86.63,86.69,86.62,86.62,146913.0,82.2204,82.2773,82.2109,82.2109,146913.0
2015-06-18 15:55:00,86.62,86.73,86.61,86.69,307886.0,82.2109,82.3153,82.2014,82.2773,307886.0
2015-06-19 09:30:00,86.51,86.6,86.22,86.26,466252.0,82.1065,82.1919,81.8313,81.8692,466252.0
2015-06-19 09:35:00,86.28,86.43,86.14,86.24,247779.0,81.8882,82.0306,81.7553,81.8502,247779.0
2015-06-19 09:40:00,86.25,86.26,85.95,85.99,343519.0,81.8597,81.8692,81.575,81.613,343519.0
2015-06-19 09:45:00,85.99,86.02,85.77,85.78,401823.0,81.613,81.6414,81.4042,81.4137,401823.0
2015-06-19 09:50:00,85.78,85.89,85.7,85.83,343382.0,81.4137,81.5181,81.3377,81.4611,343382.0
2015-06-19 09:55:00,85.84,86.04,85.76,85.99,263138.0,81.4706,81.6604,81.3947,81.613,263138.0
2015-06-19 10:00:00,85.98,86.16,85.89,86.16,200129.0,81.6035,81.7743,81.5181,81.7743,200129.0
2015-06-19 10:05:00,86.12,86.37,86.11,86.23,211432.0,81.7363,81.9736,81.7269,81.8408,211432.0
2015-06-19 10:10:00,86.23,86.3,86.09,86.17,123759.0,81.8408,81.9072,81.7079,81.7838,123759.0
2015-06-19 10:15:00,86.17,86.18,85.85,85.87,146539.0,81.7838,81.7933,81.4801,81.4991,146539.0
2015-06-19 10:20:00,85.87,86.0,85.87,85.88,136190.0,81.4991,81.6225,81.4991,81.5086,136190.0
2015-06-19 10:25:00,85.89,86.03,85.88,85.99,95456.0,81.5181,81.6509,81.5086,81.613,95456.0
2015-06-19 10:30:00,85.98,85.99,85.85,85.87,124071.0,81.6035,81.613,81.4801,81.4991,124071.0
2015-06-19 10:35:00,85.87,85.9,85.81,85.87,116114.0,81.4991,81.5275,81.4421,81.4991,116114.0
2015-06-19 10:40:00,85.87,85.93,85.86,85.9,48420.0,81.4991,81.556,81.4896,81.5275,48420.0
2015-06-19 10:45:00,85.9,86.06,85.87,86.03,71400.0,81.5275,81.6794,81.4991,81.6509,71400.0
2015-06-19 10:50:00,86.03,86.04,85.95,86.0,47198.0,81.6509,81.6604,81.575,81.6225,47198.0
2015-06-19 10:55:00,86.0,86.02,85.93,85.99,43359.0,81.6225,81.6414,81.556,81.613,43359.0
2015-06-19 11:00:00,85.99,85.99,85.92,85.93,38421.0,81.613,81.613,81.5465,81.556,38421.0
2015-06-19 11:05:00,85.93,86.03,85.9,86.02,100988.0,81.556,81.6509,81.5275,81.6414,100988.0
2015-06-19 11:10:00,86.03,86.03,85.91,85.92,49107.0,81.6509,81.6509,81.537,81.5465,49107.0
2015-06-19 11:15:00,85.92,85.94,85.85,85.91,112326.0,81.5465,81.5655,81.4801,81.537,112326.0
2015-06-19 11:20:00,85.92,85.96,85.81,85.86,101553.0,81.5465,81.5845,81.4421,81.4896,101553.0
2015-06-19 11:25:00,85.86,85.93,85.81,85.84,79820.0,81.4896,81.556,81.4421,81.4706,79820.0
2015-06-19 11:30:00,85.87,85.88,85.75,85.82,71213.0,81.4991,81.5086,81.3852,81.4516,71213.0
2015-06-19 11:35:00,85.82,85.88,85.75,85.77,60026.0,81.4516,81.5086,81.3852,81.4042,60026.0
2015-06-19 11:40:00,85.79,85.8,85.71,85.72,68125.0,81.4231,81.4326,81.3472,81.3567,68125.0
2015-06-19 11:45:00,85.72,85.79,85.7,85.77,108441.0,81.3567,81.4231,81.3377,81.4042,108441.0
2015-06-19 11:50:00,85.76,85.85,85.73,85.81,85585.0,81.3947,81.4801,81.3662,81.4421,85585.0
2015-06-19 11:55:00,85.81,85.83,85.76,85.78,33299.0,81.4421,81.4611,81.3947,81.4137,33299.0
2015-06-19 12:00:00,85.79,85.79,85.72,85.74,66715.0,81.4231,81.4231,81.3567,81.3757,66715.0
2015-06-19 12:05:00,85.75,85.75,85.64,85.7,122982.0,81.3852,81.3852,81.2808,81.3377,122982.0
2015-06-19 12:10:00,85.69,85.77,85.65,85.74,52480.0,81.3282,81.4042,81.2903,81.3757,52480.0
2015-06-19 12:15:00,85.75,85.93,85.74,85.87,132300.0,81.3852,81.556,81.3757,81.4991,132300.0
2015-06-19 12:20:00,85.88,85.9,85.79,85.83,38177.0,81.5086,81.5275,81.4231,81.4611,38177.0
2015-06-19 12:25:00,85.83,85.85,85.78,85.83,45210.0,81.4611,81.4801,81.4137,81.4611,45210.0
2015-06-19 12:30:00,85.82,85.87,85.7,85.75,67021.0,81.4516,81.4991,81.3377,81.3852,67021.0
2015-06-19 12:35:00,85.75,85.8,85.69,85.75,44192.0,81.3852,81.4326,81.3282,81.3852,44192.0
2015-06-19 12:40:00,85.75,85.8,85.71,85.74,18245.0,81.3852,81.4326,81.3472,81.3757,18245.0
2015-06-19 12:45:00,85.75,85.8,85.72,85.73,32732.0,81.3852,81.4326,81.3567,81.3662,32732.0
2015-06-19 12:50:00,85.73,85.75,85.68,85.72,64000.0,81.3662,81.3852,81.3187,81.3567,64000.0
2015-06-19 12:55:00,85.75,85.84,85.74,85.84,40221.0,81.3852,81.4706,81.3757,81.4706,40221.0
2015-06-19 13:00:00,85.84,85.85,85.75,85.79,26943.0,81.4706,81.4801,81.3852,81.4231,26943.0
2015-06-19 13:05:00,85.79,85.8,85.75,85.78,18169.0,81.4231,81.4326,81.3852,81.4137,18169.0
2015-06-19 13:10:00,85.78,85.8,85.73,85.79,39500.0,81.4137,81.4326,81.3662,81.4231,39500.0
2015-06-19 13:15:00,85.77,85.87,85.72,85.85,49200.0,81.4042,81.4991,81.3567,81.4801,49200.0
2015-06-19 13:20:00,85.84,85.86,85.78,85.78,14162.0,81.4706,81.4896,81.4137,81.4137,14162.0
2015-06-19 13:25:00,85.79,85.79,85.72,85.73,38826.0,81.4231,81.4231,81.3567,81.3662,38826.0
2015-06-19 13:30:00,85.74,85.85,85.72,85.81,63505.0,81.3757,81.4801,81.3567,81.4421,63505.0
2015-06-19 13:35:00,85.8,85.85,85.77,85.81,38342.0,81.4326,81.4801,81.4042,81.4421,38342.0
2015-06-19 13:40:00,85.81,85.84,85.76,85.76,20299.0,81.4421,81.4706,81.3947,81.3947,20299.0
2015-06-19 13:45:00,85.75,85.81,85.74,85.79,44265.0,81.3852,81.4421,81.3757,81.4231,44265.0
2015-06-19 13:50:00,85.78,85.8,85.73,85.75,51530.0,81.4137,81.4326,81.3662,81.3852,51530.0
2015-06-19 13:55:00,85.75,85.75,85.66,85.67,127868.0,81.3852,81.3852,81.2998,81.3093,127868.0
2015-06-19 14:00:00,85.67,85.69,85.63,85.65,86384.0,81.3093,81.3282,81.2713,81.2903,86384.0
2015-06-19 14:05:00,85.65,85.75,85.64,85.73,85835.0,81.2903,81.3852,81.2808,81.3662,85835.0
2015-06-19 14:10:00,85.72,85.74,85.67,85.7,75163.0,81.3567,81.3757,81.3093,81.3377,75163.0
2015-06-19 14:15:00,85.7,85.72,85.69,85.71,33475.0,81.3377,81.3567,81.3282,81.3472,33475.0
2015-06-19 14:20:00,85.7,85.72,85.63,85.64,80252.0,81.3377,81.3567,81.2713,81.2808,80252.0
2015-06-19 14:25:00,85.64,85.67,85.62,85.63,60357.0,81.2808,81.3093,81.2618,81.2713,60357.0
2015-06-19 14:30:00,85.63,85.63,85.53,85.6,137104.0,81.2713,81.2713,81.1764,81.2428,137104.0
2015-06-19 14:35:00,85.6,85.61,85.56,85.6,21179.0,81.2428,81.2523,81.2049,81.2428,21179.0
2015-06-19 14:40:00,85.59,85.6,85.38,85.4,201047.0,81.2333,81.2428,81.034,81.053,201047.0
2015-06-19 14:45:00,85.4,85.46,85.28,85.45,145160.0,81.053,81.1099,80.9391,81.1005,145160.0
2015-06-19 14:50:00,85.45,85.47,85.38,85.38,99478.0,81.1005,81.1194,81.034,81.034,99478.0
2015-06-19 14:55:00,85.39,85.44,85.17,85.18,196421.0,81.0435,81.091,80.8347,80.8442,196421.0
2015-06-19 15:00:00,85.19,85.37,85.19,85.34,107661.0,80.8537,81.0245,80.8537,80.9961,107661.0
2015-06-19 15:05:00,85.35,85.48,85.34,85.47,73468.0,81.0055,81.1289,80.9961,81.1194,73468.0
2015-06-19 15:10:00,85.47,85.48,85.38,85.41,97251.0,81.1194,81.1289,81.034,81.0625,97251.0
2015-06-19 15:15:00,85.41,85.42,85.29,85.33,73385.0,81.0625,81.072,80.9486,80.9866,73385.0
2015-06-19 15:20:00,85.33,85.36,85.28,85.32,87951.0,80.9866,81.015,80.9391,80.9771,87951.0
2015-06-19 15:25:00,85.32,85.36,85.26,85.26,132120.0,80.9771,81.015,80.9201,80.9201,132120.0
2015-06-19 15:30:00,85.26,85.37,85.19,85.34,145312.0,80.9201,81.0245,80.8537,80.9961,145312.0
2015-06-19 15:35:00,85.35,85.4,85.32,85.39,171794.0,81.0055,81.053,80.9771,81.0435,171794.0
2015-06-19 15:40:00,85.4,85.44,85.37,85.44,109349.0,81.053,81.091,81.0245,81.091,109349.0
2015-06-19 15:45:00,85.44,85.59,85.39,85.51,285782.0,81.091,81.2333,81.0435,81.1574,285782.0
2015-06-19 15:50:00,85.52,85.57,85.47,85.5,251191.0,81.1669,81.2143,81.1194,81.1479,251191.0
2015-06-19 15:55:00,85.5,85.68,85.5,85.63,621532.0,81.1479,81.3187,81.1479,81.2713,621532.0
2015-06-22 09:30:00,86.07,86.4,86.01,86.3,512366.0,81.6889,82.0021,81.6319,81.9072,512366.0
2015-06-22 09:35:00,86.27,86.35,86.01,86.12,152953.0,81.8787,81.9546,81.6319,81.7363,152953.0
2015-06-22 09:40:00,86.12,86.22,85.75,85.78,247934.0,81.7363,81.8313,81.3852,81.4137,247934.0
2015-06-22 09:45:00,85.78,86.09,85.76,86.06,222168.0,81.4137,81.7079,81.3947,81.6794,222168.0
2015-06-22 09:50:00,86.07,86.19,85.93,85.99,399834.0,81.6889,81.8028,81.556,81.613,399834.0
2015-06-22 09:55:00,85.97,86.12,85.95,86.07,93081.0,81.594,81.7363,81.575,81.6889,93081.0
2015-06-22 10:00:00,86.06,86.12,85.92,86.12,105934.0,81.6794,81.7363,81.5465,81.7363,105934.0
2015-06-22 10:05:00,86.11,86.25,86.05,86.11,276565.0,81.7269,81.8597,81.6699,81.7269,276565.0
2015-06-22 10:10:00,86.11,86.21,86.09,86.19,121464.0,81.7269,81.8218,81.7079,81.8028,121464.0
2015-06-22 10:15:00,86.19,86.2,86.09,86.14,166428.0,81.8028,81.8123,81.7079,81.7553,166428.0
2015-06-22 10:20:00,86.15,86.19,86.04,86.09,122114.0,81.7648,81.8028,81.6604,81.7079,122114.0
2015-06-22 10:25:00,86.09,86.1,85.98,86.01,132498.0,81.7079,81.7174,81.6035,81.6319,132498.0
2015-06-22 10:30:00,86.01,86.04,85.82,85.84,89509.0,81.6319,81.6604,81.4516,81.4706,89509.0
2015-06-22 10:35:00,85.84,85.87,85.76,85.79,77156.0,81.4706,81.4991,81.3947,81.4231,77156.0
2015-06-22 10:40:00,85.8,85.91,85.79,85.88,95366.0,81.4326,81.537,81.4231,81.5086,95366.0
2015-06-22 10:45:00,85.88,85.91,85.8,85.9,98412.0,81.5086,81.537,81.4326,81.5275,98412.0
2015-06-22 10:50:00,85.88,85.91,85.85,85.89,118089.0,81.5086,81.537,81.4801,81.5181,118089.0
2015-06-22 10:55:00,85.89,86.0,85.88,85.99,81998.0,81.5181,81.6225,81.5086,81.613,81998.0
2015-06-22 11:00:00,85.99,86.03,85.95,86.01,59965.0,81.613,81.6509,81.575,81.6319,59965.0
2015-06-22 11:05:00,86.0,86.09,85.99,86.03,81417.0,81.6225,81.7079,81.613,81.6509,81417.0
2015-06-22 11:10:00,86.03,86.09,86.01,86.01,148028.0,81.6509,81.7079,81.6319,81.6319,148028.0
2015-06-22 11:15:00,86.02,86.08,85.98,86.0,98567.0,81.6414,81.6984,81.6035,81.6225,98567.0
2015-06-22 11:20:00,86.0,86.0,85.92,85.93,37509.0,81.6225,81.6225,81.5465,81.556,37509.0
2015-06-22 11:25:00,85.92,86.0,85.9,86.0,58909.0,81.5465,81.6225,81.5275,81.6225,58909.0
2015-06-22 11:30:00,86.0,86.02,85.94,85.98,50610.0,81.6225,81.6414,81.5655,81.6035,50610.0
2015-06-22 11:35:00,85.99,86.01,85.97,85.99,34517.0,81.613,81.6319,81.594,81.613,34517.0
2015-06-22 11:40:00,85.98,86.01,85.92,85.98,54295.0,81.6035,81.6319,81.5465,81.6035,54295.0
2015-06-22 11:45:00,85.98,86.0,85.91,85.97,74228.0,81.6035,81.6225,81.537,81.594,74228.0
2015-06-22 11:50:00,85.96,86.0,85.93,86.0,45406.0,81.5845,81.6225,81.556,81.6225,45406.0
2015-06-22 11:55:00,85.99,86.01,85.84,85.85,48899.0,81.613,81.6319,81.4706,81.4801,48899.0
2015-06-22 12:00:00,85.87,85.89,85.85,85.88,27555.0,81.4991,81.5181,81.4801,81.5086,27555.0
2015-06-22 12:05:00,85.89,85.94,85.87,85.94,43880.0,81.5181,81.5655,81.4991,81.5655,43880.0
2015-06-22 12:10:00,85.93,85.99,85.92,85.98,59343.0,81.556,81.613,81.5465,81.6035,59343.0
2015-06-22 12:15:00,85.98,86.0,85.95,85.98,40478.0,81.6035,81.6225,81.575,81.6035,40478.0
2015-06-22 12:20:00,85.97,86.01,85.95,85.97,62577.0,81.594,81.6319,81.575,81.594,62577.0
2015-06-22 12:25:00,85.96,85.97,85.84,85.87,51536.0,81.5845,81.594,81.4706,81.4991,51536.0
2015-06-22 12:30:00,85.87,85.97,85.86,85.97,64359.0,81.4991,81.594,81.4896,81.594,64359.0
2015-06-22 12:35:00,85.97,86.0,85.95,85.98,45964.0,81.594,81.6225,81.575,81.6035,45964.0
2015-06-22 12:40:00,85.99,86.01,85.95,85.98,34084.0,81.613,81.6319,81.575,81.6035,34084.0
2015-06-22 12:45:00,85.98,85.99,85.9,85.99,52806.0,81.6035,81.613,81.5275,81.613,52806.0
2015-06-22 12:50:00,85.98,86.0,85.98,86.0,31747.0,81.6035,81.6225,81.6035,81.6225,31747.0
2015-06-22 12:55:00,86.0,86.0,85.96,85.99,31309.0,81.6225,81.6225,81.5845,81.613,31309.0
2015-06-22 13:00:00,86.0,86.01,85.97,86.0,36370.0,81.6225,81.6319,81.594,81.6225,36370.0
2015-06-22 13:05:00,86.0,86.08,85.99,86.05,64527.0,81.6225,81.6984,81.613,81.6699,64527.0
2015-06-22 13:10:00,86.05,86.11,85.96,85.96,55211.0,81.6699,81.7269,81.5845,81.5845,55211.0
2015-06-22 13:15:00,85.97,86.02,85.92,85.93,36666.0,81.594,81.6414,81.5465,81.556,36666.0
2015-06-22 13:20:00,85.92,85.95,85.9,85.9,42851.0,81.5465,81.575,81.5275,81.5275,42851.0
2015-06-22 13:25:00,85.9,85.91,85.83,85.85,74095.0,81.5275,81.537,81.4611,81.4801,74095.0
2015-06-22 13:30:00,85.86,85.89,85.82,85.88,35658.0,81.4896,81.5181,81.4516,81.5086,35658.0
2015-06-22 13:35:00,85.87,85.89,85.84,85.86,30166.0,81.4991,81.5181,81.4706,81.4896,30166.0
2015-06-22 13:40:00,85.85,85.89,85.78,85.78,60500.0,81.4801,81.5181,81.4137,81.4137,60500.0
2015-06-22 13:45:00,85.79,85.82,85.78,85.81,33620.0,81.4231,81.4516,81.4137,81.4421,33620.0
2015-06-22 13:50:00,85.81,85.89,85.8,85.88,43583.0,81.4421,81.5181,81.4326,81.5086,43583.0
2015-06-22 13:55:00,85.88,85.91,85.86,85.89,42954.0,81.5086,81.537,81.4896,81.5181,42954.0
2015-06-22 14:00:00,85.89,85.9,85.84,85.85,31082.0,81.5181,81.5275,81.4706,81.4801,31082.0
2015-06-22 14:05:00,85.85,85.85,85.77,85.84,32730.0,81.4801,81.4801,81.4042,81.4706,32730.0
2015-06-22 14:10:00,85.85,85.88,85.84,85.88,26882.0,81.4801,81.5086,81.4706,81.5086,26882.0
2015-06-22 14:15:00,85.88,85.92,85.79,85.83,40205.0,81.5086,81.5465,81.4231,81.4611,40205.0
2015-06-22 14:20:00,85.84,85.92,85.82,85.84,30006.0,81.4706,81.5465,81.4516,81.4706,30006.0
2015-06-22 14:25:00,85.85,85.86,85.8,85.83,23721.0,81.4801,81.4896,81.4326,81.4611,23721.0
2015-06-22 14:30:00,85.81,85.88,85.8,85.85,32564.0,81.4421,81.5086,81.4326,81.4801,32564.0
2015-06-22 14:35:00,85.84,85.88,85.82,85.85,39629.0,81.4706,81.5086,81.4516,81.4801,39629.0
2015-06-22 14:40:00,85.85,85.88,85.85,85.86,38007.0,81.4801,81.5086,81.4801,81.4896,38007.0
2015-06-22 14:45:00,85.86,85.87,85.81,85.85,45005.0,81.4896,81.4991,81.4421,81.4801,45005.0
2015-06-22 14:50:00,85.86,85.89,85.84,85.87,27900.0,81.4896,81.5181,81.4706,81.4991,27900.0
2015-06-22 14:55:00,85.87,85.87,85.79,85.79,33267.0,81.4991,81.4991,81.4231,81.4231,33267.0
2015-06-22 15:00:00,85.79,85.82,85.76,85.78,52162.0,81.4231,81.4516,81.3947,81.4137,52162.0
2015-06-22 15:05:00,85.77,85.8,85.76,85.79,45908.0,81.4042,81.4326,81.3947,81.4231,45908.0
2015-06-22 15:10:00,85.79,85.79,85.76,85.79,45944.0,81.4231,81.4231,81.3947,81.4231,45944.0
2015-06-22 15:15:00,85.79,85.8,85.77,85.78,60273.0,81.4231,81.4326,81.4042,81.4137,60273.0
2015-06-22 15:20:00,85.78,85.8,85.75,85.77,52437.0,81.4137,81.4326,81.3852,81.4042,52437.0
2015-06-22 15:25:00,85.76,85.76,85.67,85.7,158276.0,81.3947,81.3947,81.3093,81.3377,158276.0
2015-06-22 15:30:00,85.71,85.72,85.68,85.7,70711.0,81.3472,81.3567,81.3187,81.3377,70711.0
2015-06-22 15:35:00,85.7,85.71,85.67,85.69,87883.0,81.3377,81.3472,81.3093,81.3282,87883.0
2015-06-22 15:40:00,85.69,85.69,85.63,85.67,92222.0,81.3282,81.3282,81.2713,81.3093,92222.0
2015-06-22 15:45:00,85.68,85.69,85.65,85.67,66304.0,81.3187,81.3282,81.2903,81.3093,66304.0
2015-06-22 15:50:00,85.67,85.69,85.63,85.63,143493.0,81.3093,81.3282,81.2713,81.2713,143493.0
2015-06-22 15:55:00,85.62,85.68,85.58,85.67,312929.0,81.2618,81.3187,81.2238,81.3093,312929.0
2015-06-23 09:30:00,85.98,86.34,85.88,85.98,582942.0,81.6035,81.9452,81.5086,81.6035,582942.0
2015-06-23 09:35:00,85.98,86.07,85.68,85.73,129770.0,81.6035,81.6889,81.3187,81.3662,129770.0
2015-06-23 09:40:00,85.76,85.89,85.5,85.66,183854.0,81.3947,81.5181,81.1479,81.2998,183854.0
2015-06-23 09:45:00,85.66,85.84,85.65,85.75,82704.0,81.2998,81.4706,81.2903,81.3852,82704.0
2015-06-23 09:50:00,85.75,85.78,85.55,85.61,63047.0,81.3852,81.4137,81.1954,81.2523,63047.0
2015-06-23 09:55:00,85.61,85.85,85.56,85.83,138975.0,81.2523,81.4801,81.2049,81.4611,138975.0
2015-06-23 10:00:00,85.83,85.84,85.6,85.66,70957.0,81.4611,81.4706,81.2428,81.2998,70957.0
2015-06-23 10:05:00,85.68,85.77,85.62,85.67,90349.0,81.3187,81.4042,81.2618,81.3093,90349.0
2015-06-23 10:10:00,85.67,85.75,85.63,85.73,81887.0,81.3093,81.3852,81.2713,81.3662,81887.0
2015-06-23 10:15:00,85.74,85.85,85.61,85.65,139586.0,81.3757,81.4801,81.2523,81.2903,139586.0
2015-06-23 10:20:00,85.65,85.68,85.51,85.52,120475.0,81.2903,81.3187,81.1574,81.1669,120475.0
2015-06-23 10:25:00,85.52,85.52,85.36,85.41,184444.0,81.1669,81.1669,81.015,81.0625,184444.0
2015-06-23 10:30:00,85.41,85.47,85.36,85.43,102559.0,81.0625,81.1194,81.015,81.0815,102559.0
2015-06-23 10:35:00,85.44,85.48,85.37,85.39,85539.0,81.091,81.1289,81.0245,81.0435,85539.0
2015-06-23 10:40:00,85.39,85.43,85.29,85.39,127505.0,81.0435,81.0815,80.9486,81.0435,127505.0
2015-06-23 10:45:00,85.38,85.45,85.36,85.4,95840.0,81.034,81.1005,81.015,81.053,95840.0
2015-06-23 10:50:00,85.4,85.45,85.33,85.44,78340.0,81.053,81.1005,80.9866,81.091,78340.0
2015-06-23 10:55:00,85.44,85.47,85.35,85.39,137912.0,81.091,81.1194,81.0055,81.0435,137912.0
2015-06-23 11:00:00,85.39,85.45,85.35,85.39,63161.0,81.0435,81.1005,81.0055,81.0435,63161.0
2015-06-23 11:05:00,85.38,85.4,85.23,85.25,139415.0,81.034,81.053,80.8917,80.9106,139415.0
2015-06-23 11:10:00,85.25,85.33,85.23,85.3,124919.0,80.9106,80.9866,80.8917,80.9581,124919.0
2015-06-23 11:15:00,85.29,85.35,85.23,85.29,108723.0,80.9486,81.0055,80.8917,80.9486,108723.0
2015-06-23 11:20:00,85.29,85.37,85.25,85.26,89590.0,80.9486,81.0245,80.9106,80.9201,89590.0
2015-06-23 11:25:00,85.26,85.29,85.22,85.24,72345.0,80.9201,80.9486,80.8822,80.9011,72345.0
2015-06-23 11:30:00,85.24,85.3,85.23,85.27,78043.0,80.9011,80.9581,80.8917,80.9296,78043.0
2015-06-23 11:35:00,85.27,85.32,85.26,85.29,103353.0,80.9296,80.9771,80.9201,80.9486,103353.0
2015-06-23 11:40:00,85.3,85.37,85.27,85.37,59811.0,80.9581,81.0245,80.9296,81.0245,59811.0
2015-06-23 11:45:00,85.39,85.48,85.36,85.45,83404.0,81.0435,81.1289,81.015,81.1005,83404.0
2015-06-23 11:50:00,85.45,85.46,85.31,85.32,85728.0,81.1005,81.1099,80.9676,80.9771,85728.0
2015-06-23 11:55:00,85.33,85.35,85.26,85.28,53111.0,80.9866,81.0055,80.9201,80.9391,53111.0
2015-06-23 12:00:00,85.29,85.31,85.26,85.29,49749.0,80.9486,80.9676,80.9201,80.9486,49749.0
2015-06-23 12:05:00,85.3,85.3,85.26,85.28,30527.0,80.9581,80.9581,80.9201,80.9391,30527.0
2015-06-23 12:10:00,85.28,85.32,85.26,85.26,39501.0,80.9391,80.9771,80.9201,80.9201,39501.0
2015-06-23 12:15:00,85.26,85.27,85.11,85.13,161805.0,80.9201,80.9296,80.7778,80.7967,161805.0
2015-06-23 12:20:00,85.11,85.2,85.07,85.11,91504.0,80.7778,80.8632,80.7398,80.7778,91504.0
2015-06-23 12:25:00,85.1,85.15,85.07,85.15,132503.0,80.7683,80.8157,80.7398,80.8157,132503.0
2015-06-23 12:30:00,85.15,85.27,85.13,85.27,56902.0,80.8157,80.9296,80.7967,80.9296,56902.0
2015-06-23 12:35:00,85.28,85.29,85.23,85.25,47211.0,80.9391,80.9486,80.8917,80.9106,47211.0
2015-06-23 12:40:00,85.24,85.29,85.21,85.28,64783.0,80.9011,80.9486,80.8727,80.9391,64783.0
2015-06-23 12:45:00,85.29,85.29,85.2,85.25,73537.0,80.9486,80.9486,80.8632,80.9106,73537.0
2015-06-23 12:50:00,85.25,85.25,85.15,85.18,51847.0,80.9106,80.9106,80.8157,80.8442,51847.0
2015-06-23 12:55:00,85.18,85.24,85.17,85.19,37110.0,80.8442,80.9011,80.8347,80.8537,37110.0
2015-06-23 13:00:00,85.2,85.24,85.12,85.16,63238.0,80.8632,80.9011,80.7873,80.8252,63238.0
2015-06-23 13:05:00,85.16,85.17,85.13,85.15,24986.0,80.8252,80.8347,80.7967,80.8157,24986.0
2015-06-23 13:10:00,85.15,85.17,85.15,85.16,41208.0,80.8157,80.8347,80.8157,80.8252,41208.0
2015-06-23 13:15:00,85.16,85.16,85.15,85.16,73971.0,80.8252,80.8252,80.8157,80.8252,73971.0
2015-06-23 13:20:00,85.16,85.18,85.15,85.17,49598.0,80.8252,80.8442,80.8157,80.8347,49598.0
2015-06-23 13:25:00,85.16,85.18,85.16,85.17,65425.0,80.8252,80.8442,80.8252,80.8347,65425.0
2015-06-23 13:30:00,85.17,85.25,85.17,85.22,61244.0,80.8347,80.9106,80.8347,80.8822,61244.0
2015-06-23 13:35:00,85.22,85.25,85.2,85.22,55075.0,80.8822,80.9106,80.8632,80.8822,55075.0
2015-06-23 13:40:00,85.22,85.25,85.2,85.24,34565.0,80.8822,80.9106,80.8632,80.9011,34565.0
2015-06-23 13:45:00,85.24,85.25,85.21,85.22,59374.0,80.9011,80.9106,80.8727,80.8822,59374.0
2015-06-23 13:50:00,85.23,85.23,85.17,85.2,56853.0,80.8917,80.8917,80.8347,80.8632,56853.0
2015-06-23 13:55:00,85.2,85.21,85.17,85.21,49030.0,80.8632,80.8727,80.8347,80.8727,49030.0
2015-06-23 14:00:00,85.2,85.22,85.18,85.2,34773.0,80.8632,80.8822,80.8442,80.8632,34773.0
2015-06-23 14:05:00,85.2,85.22,85.15,85.17,41427.0,80.8632,80.8822,80.8157,80.8347,41427.0
2015-06-23 14:10:00,85.17,85.23,85.17,85.21,31153.0,80.8347,80.8917,80.8347,80.8727,31153.0
2015-06-23 14:15:00,85.22,85.23,85.2,85.22,17797.0,80.8822,80.8917,80.8632,80.8822,17797.0
2015-06-23 14:20:00,85.22,85.25,85.21,85.24,61503.0,80.8822,80.9106,80.8727,80.9011,61503.0
2015-06-23 14:25:00,85.25,85.25,85.18,85.2,48046.0,80.9106,80.9106,80.8442,80.8632,48046.0
2015-06-23 14:30:00,85.2,85.23,85.16,85.2,47713.0,80.8632,80.8917,80.8252,80.8632,47713.0
2015-06-23 14:35:00,85.19,85.28,85.18,85.28,161287.0,80.8537,80.9391,80.8442,80.9391,161287.0
2015-06-23 14:40:00,85.27,85.28,85.22,85.25,118727.0,80.9296,80.9391,80.8822,80.9106,118727.0
2015-06-23 14:45:00,85.25,85.27,85.22,85.23,203297.0,80.9106,80.9296,80.8822,80.8917,203297.0
2015-06-23 14:50:00,85.22,85.23,85.16,85.16,40090.0,80.8822,80.8917,80.8252,80.8252,40090.0
2015-06-23 14:55:00,85.16,85.17,85.12,85.12,86588.0,80.8252,80.8347,80.7873,80.7873,86588.0
2015-06-23 15:00:00,85.12,85.13,85.02,85.07,163921.0,80.7873,80.7967,80.6923,80.7398,163921.0
2015-06-23 15:05:00,85.07,85.08,84.93,84.95,559542.0,80.7398,80.7493,80.6069,80.6259,559542.0
2015-06-23 15:10:00,84.95,85.04,84.83,84.94,319845.0,80.6259,80.7113,80.512,80.6164,319845.0
2015-06-23 15:15:00,84.93,85.0,84.88,84.9,151647.0,80.6069,80.6734,80.5595,80.5784,151647.0
2015-06-23 15:20:00,84.89,84.93,84.87,84.92,142103.0,80.569,80.6069,80.55,80.5974,142103.0
2015-06-23 15:25:00,84.92,85.02,84.91,84.98,157698.0,80.5974,80.6923,80.5879,80.6544,157698.0
2015-06-23 15:30:00,84.98,85.05,84.97,85.0,210282.0,80.6544,80.7208,80.6449,80.6734,210282.0
2015-06-23 15:35:00,85.0,85.02,84.95,85.0,259128.0,80.6734,80.6923,80.6259,80.6734,259128.0
2015-06-23 15:40:00,85.01,85.04,84.99,85.04,247679.0,80.6829,80.7113,80.6639,80.7113,247679.0
2015-06-23 15:45:00,85.03,85.13,85.03,85.11,278339.0,80.7018,80.7967,80.7018,80.7778,278339.0
2015-06-23 15:50:00,85.12,85.13,84.99,85.08,415071.0,80.7873,80.7967,80.6639,80.7493,415071.0
2015-06-23 15:55:00,85.08,85.11,85.0,85.06,508777.0,80.7493,80.7778,80.6734,80.7303,508777.0
2015-06-24 09:30:00,85.16,85.59,85.16,85.42,575158.0,80.8252,81.2333,80.8252,81.072,575158.0
2015-06-24 09:35:00,85.41,85.56,85.22,85.33,225004.0,81.0625,81.2049,80.8822,80.9866,225004.0
2015-06-24 09:40:00,85.34,85.51,85.33,85.46,199835.0,80.9961,81.1574,80.9866,81.1099,199835.0
2015-06-24 09:45:00,85.45,85.55,85.44,85.52,167741.0,81.1005,81.1954,81.091,81.1669,167741.0
2015-06-24 09:50:00,85.52,85.52,85.25,85.28,129981.0,81.1669,81.1669,80.9106,80.9391,129981.0
2015-06-24 09:55:00,85.27,85.42,85.27,85.37,91881.0,80.9296,81.072,80.9296,81.0245,91881.0
2015-06-24 10:00:00,85.37,85.45,85.33,85.38,106121.0,81.0245,81.1005,80.9866,81.034,106121.0
2015-06-24 10:05:00,85.38,85.41,85.25,85.3,121736.0,81.034,81.0625,80.9106,80.9581,121736.0
2015-06-24 10:10:00,85.3,85.37,85.21,85.34,122971.0,80.9581,81.0245,80.8727,80.9961,122971.0
2015-06-24 10:15:00,85.34,85.41,85.32,85.34,94782.0,80.9961,81.0625,80.9771,80.9961,94782.0
2015-06-24 10:20:00,85.36,85.54,85.32,85.45,249158.0,81.015,81.1859,80.9771,81.1005,249158.0
2015-06-24 10:25:00,85.45,85.8,85.44,85.69,241484.0,81.1005,81.4326,81.091,81.3282,241484.0
2015-06-24 10:30:00,85.71,85.81,85.66,85.68,299217.0,81.3472,81.4421,81.2998,81.3187,299217.0
2015-06-24 10:35:00,85.68,85.7,85.55,85.55,104068.0,81.3187,81.3377,81.1954,81.1954,104068.0
2015-06-24 10:40:00,85.55,85.63,85.5,85.52,77467.0,81.1954,81.2713,81.1479,81.1669,77467.0
2015-06-24 10:45:00,85.53,85.58,85.45,85.52,94764.0,81.1764,81.2238,81.1005,81.1669,94764.0
2015-06-24 10:50:00,85.52,85.55,85.46,85.55,63975.0,81.1669,81.1954,81.1099,81.1954,63975.0
2015-06-24 10:55:00,85.54,85.55,85.47,85.49,80338.0,81.1859,81.1954,81.1194,81.1384,80338.0
2015-06-24 11:00:00,85.5,85.5,85.4,85.48,62538.0,81.1479,81.1479,81.053,81.1289,62538.0
2015-06-24 11:05:00,85.48,85.56,85.44,85.51,75243.0,81.1289,81.2049,81.091,81.1574,75243.0
2015-06-24 11:10:00,85.5,85.5,85.43,85.46,47241.0,81.1479,81.1479,81.0815,81.1099,47241.0
2015-06-24 11:15:00,85.46,85.52,85.41,85.52,61509.0,81.1099,81.1669,81.0625,81.1669,61509.0
2015-06-24 11:20:00,85.52,85.54,85.44,85.45,48649.0,81.1669,81.1859,81.091,81.1005,48649.0
2015-06-24 11:25:00,85.45,85.49,85.45,85.47,26179.0,81.1005,81.1384,81.1005,81.1194,26179.0
2015-06-24 11:30:00,85.48,85.51,85.44,85.46,35425.0,81.1289,81.1574,81.091,81.1099,35425.0
2015-06-24 11:35:00,85.44,85.5,85.44,85.49,22978.0,81.091,81.1479,81.091,81.1384,22978.0
2015-06-24 11:40:00,85.49,85.51,85.45,85.49,38419.0,81.1384,81.1574,81.1005,81.1384,38419.0
2015-06-24 11:45:00,85.47,85.5,85.45,85.49,21254.0,81.1194,81.1479,81.1005,81.1384,21254.0
2015-06-24 11:50:00,85.49,85.55,85.47,85.51,54711.0,81.1384,81.1954,81.1194,81.1574,54711.0
2015-06-24 11:55:00,85.51,85.51,85.27,85.31,103427.0,81.1574,81.1574,80.9296,80.9676,103427.0
2015-06-24 12:00:00,85.31,85.36,85.21,85.35,140630.0,80.9676,81.015,80.8727,81.0055,140630.0
2015-06-24 12:05:00,85.36,85.37,85.23,85.23,43381.0,81.015,81.0245,80.8917,80.8917,43381.0
2015-06-24 12:10:00,85.24,85.33,85.2,85.23,73942.0,80.9011,80.9866,80.8632,80.8917,73942.0
2015-06-24 12:15:00,85.23,85.5,85.2,85.3,194882.0,80.8917,81.1479,80.8632,80.9581,194882.0
2015-06-24 12:20:00,85.33,85.37,85.21,85.3,134952.0,80.9866,81.0245,80.8727,80.9581,134952.0
2015-06-24 12:25:00,85.31,85.33,85.17,85.18,143709.0,80.9676,80.9866,80.8347,80.8442,143709.0
2015-06-24 12:30:00,85.17,85.18,85.03,85.05,184696.0,80.8347,80.8442,80.7018,80.7208,184696.0
2015-06-24 12:35:00,85.05,85.12,84.95,84.98,224410.0,80.7208,80.7873,80.6259,80.6544,224410.0
2015-06-24 12:40:00,84.98,85.0,84.94,84.99,63805.0,80.6544,80.6734,80.6164,80.6639,63805.0
2015-06-24 12:45:00,84.99,85.0,84.86,84.92,128441.0,80.6639,80.6734,80.5405,80.5974,128441.0
2015-06-24 12:50:00,84.93,85.0,84.85,84.9,76019.0,80.6069,80.6734,80.531,80.5784,76019.0
2015-06-24 12:55:00,84.89,84.98,84.88,84.98,42330.0,80.569,80.6544,80.5595,80.6544,42330.0
2015-06-24 13:00:00,84.97,85.04,84.92,85.04,144929.0,80.6449,80.7113,80.5974,80.7113,144929.0
2015-06-24 13:05:00,85.03,85.11,85.03,85.07,74966.0,80.7018,80.7778,80.7018,80.7398,74966.0
2015-06-24 13:10:00,85.06,85.09,85.02,85.06,67169.0,80.7303,80.7588,80.6923,80.7303,67169.0
2015-06-24 13:15:00,85.06,85.07,84.97,85.0,69342.0,80.7303,80.7398,80.6449,80.6734,69342.0
2015-06-24 13:20:00,84.99,85.05,84.91,84.95,54351.0,80.6639,80.7208,80.5879,80.6259,54351.0
2015-06-24 13:25:00,84.94,84.99,84.92,84.94,29306.0,80.6164,80.6639,80.5974,80.6164,29306.0
2015-06-24 13:30:00,84.94,85.0,84.91,85.0,18139.0,80.6164,80.6734,80.5879,80.6734,18139.0
2015-06-24 13:35:00,85.0,85.09,84.98,85.04,86373.0,80.6734,80.7588,80.6544,80.7113,86373.0
2015-06-24 13:40:00,85.05,85.06,84.98,85.01,46782.0,80.7208,80.7303,80.6544,80.6829,46782.0
2015-06-24 13:45:00,85.02,85.09,85.01,85.06,34704.0,80.6923,80.7588,80.6829,80.7303,34704.0
2015-06-24 13:50:00,85.07,85.11,85.02,85.07,51107.0,80.7398,80.7778,80.6923,80.7398,51107.0
2015-06-24 13:55:00,85.08,85.17,84.97,85.14,68016.0,80.7493,80.8347,80.6449,80.8062,68016.0
2015-06-24 14:00:00,85.14,85.25,85.12,85.2,193074.0,80.8062,80.9106,80.7873,80.8632,193074.0
2015-06-24 14:05:00,85.2,85.26,85.15,85.23,67613.0,80.8632,80.9201,80.8157,80.8917,67613.0
2015-06-24 14:10:00,85.22,85.26,85.16,85.17,96397.0,80.8822,80.9201,80.8252,80.8347,96397.0
2015-06-24 14:15:00,85.18,85.18,85.11,85.13,26299.0,80.8442,80.8442,80.7778,80.7967,26299.0
2015-06-24 14:20:00,85.13,85.2,85.12,85.2,27083.0,80.7967,80.8632,80.7873,80.8632,27083.0
2015-06-24 14:25:00,85.19,85.21,85.12,85.19,43299.0,80.8537,80.8727,80.7873,80.8537,43299.0
2015-06-24 14:30:00,85.18,85.2,85.14,85.2,13919.0,80.8442,80.8632,80.8062,80.8632,13919.0
2015-06-24 14:35:00,85.19,85.26,85.18,85.23,77351.0,80.8537,80.9201,80.8442,80.8917,77351.0
2015-06-24 14:40:00,85.23,85.26,85.21,85.25,46425.0,80.8917,80.9201,80.8727,80.9106,46425.0
2015-06-24 14:45:00,85.25,85.26,85.23,85.25,38360.0,80.9106,80.9201,80.8917,80.9106,38360.0
2015-06-24 14:50:00,85.24,85.26,85.22,85.22,157142.0,80.9011,80.9201,80.8822,80.8822,157142.0
2015-06-24 14:55:00,85.22,85.25,85.13,85.13,75724.0,80.8822,80.9106,80.7967,80.7967,75724.0
2015-06-24 15:00:00,85.14,85.14,85.07,85.13,49902.0,80.8062,80.8062,80.7398,80.7967,49902.0
2015-06-24 15:05:00,85.13,85.15,85.08,85.08,108551.0,80.7967,80.8157,80.7493,80.7493,108551.0
2015-06-24 15:10:00,85.08,85.19,85.08,85.18,37302.0,80.7493,80.8537,80.7493,80.8442,37302.0
2015-06-24 15:15:00,85.19,85.2,85.17,85.19,40643.0,80.8537,80.8632,80.8347,80.8537,40643.0
2015-06-24 15:20:00,85.19,85.2,85.15,85.18,47257.0,80.8537,80.8632,80.8157,80.8442,47257.0
2015-06-24 15:25:00,85.17,85.2,85.17,85.17,41028.0,80.8347,80.8632,80.8347,80.8347,41028.0
2015-06-24 15:30:00,85.17,85.25,85.17,85.22,83386.0,80.8347,80.9106,80.8347,80.8822,83386.0
2015-06-24 15:35:00,85.2,85.24,85.15,85.18,50864.0,80.8632,80.9011,80.8157,80.8442,50864.0
2015-06-24 15:40:00,85.18,85.2,85.17,85.18,57519.0,80.8442,80.8632,80.8347,80.8442,57519.0
2015-06-24 15:45:00,85.19,85.21,85.17,85.19,126402.0,80.8537,80.8727,80.8347,80.8537,126402.0
2015-06-24 15:50:00,85.19,85.25,85.18,85.21,137798.0,80.8537,80.9106,80.8442,80.8727,137798.0
2015-06-24 15:55:00,85.21,85.24,85.11,85.13,271183.0,80.8727,80.9011,80.7778,80.7967,271183.0
2015-06-25 09:30:00,85.47,85.6,85.25,85.4,324312.0,81.1194,81.2428,80.9106,81.053,324312.0
2015-06-25 09:35:00,85.38,85.51,85.21,85.23,126173.0,81.034,81.1574,80.8727,80.8917,126173.0
2015-06-25 09:40:00,85.22,85.23,84.9,85.09,234158.0,80.8822,80.8917,80.5784,80.7588,234158.0
2015-06-25 09:45:00,85.1,85.33,85.09,85.22,104452.0,80.7683,80.9866,80.7588,80.8822,104452.0
2015-06-25 09:50:00,85.24,85.3,85.15,85.15,48733.0,80.9011,80.9581,80.8157,80.8157,48733.0
2015-06-25 09:55:00,85.17,85.26,85.05,85.13,57181.0,80.8347,80.9201,80.7208,80.7967,57181.0
2015-06-25 10:00:00,85.13,85.17,85.03,85.04,50607.0,80.7967,80.8347,80.7018,80.7113,50607.0
2015-06-25 10:05:00,85.05,85.19,85.03,85.16,99400.0,80.7208,80.8537,80.7018,80.8252,99400.0
2015-06-25 10:10:00,85.15,85.3,85.15,85.26,79197.0,80.8157,80.9581,80.8157,80.9201,79197.0
2015-06-25 10:15:00,85.26,85.44,85.23,85.39,77076.0,80.9201,81.091,80.8917,81.0435,77076.0
2015-06-25 10:20:00,85.37,85.45,85.2,85.36,222618.0,81.0245,81.1005,80.8632,81.015,222618.0
2015-06-25 10:25:00,85.35,85.37,85.22,85.29,73331.0,81.0055,81.0245,80.8822,80.9486,73331.0
2015-06-25 10:30:00,85.29,85.39,85.24,85.26,128506.0,80.9486,81.0435,80.9011,80.9201,128506.0
2015-06-25 10:35:00,85.25,85.3,85.19,85.28,109930.0,80.9106,80.9581,80.8537,80.9391,109930.0
2015-06-25 10:40:00,85.28,85.32,85.15,85.3,56285.0,80.9391,80.9771,80.8157,80.9581,56285.0
2015-06-25 10:45:00,85.3,85.33,85.2,85.29,117427.0,80.9581,80.9866,80.8632,80.9486,117427.0
2015-06-25 10:50:00,85.27,85.39,85.27,85.35,138170.0,80.9296,81.0435,80.9296,81.0055,138170.0
2015-06-25 10:55:00,85.36,85.53,85.35,85.46,122100.0,81.015,81.1764,81.0055,81.1099,122100.0
2015-06-25 11:00:00,85.45,85.53,85.43,85.43,62878.0,81.1005,81.1764,81.0815,81.0815,62878.0
2015-06-25 11:05:00,85.43,85.49,85.34,85.37,40442.0,81.0815,81.1384,80.9961,81.0245,40442.0
2015-06-25 11:10:00,85.37,85.46,85.31,85.41,81629.0,81.0245,81.1099,80.9676,81.0625,81629.0
2015-06-25 11:15:00,85.41,85.45,85.24,85.25,192998.0,81.0625,81.1005,80.9011,80.9106,192998.0
2015-06-25 11:20:00,85.25,85.31,85.2,85.24,49738.0,80.9106,80.9676,80.8632,80.9011,49738.0
2015-06-25 11:25:00,85.23,85.27,85.15,85.2,30878.0,80.8917,80.9296,80.8157,80.8632,30878.0
2015-06-25 11:30:00,85.2,85.21,85.07,85.11,72520.0,80.8632,80.8727,80.7398,80.7778,72520.0
2015-06-25 11:35:00,85.11,85.16,85.04,85.06,82888.0,80.7778,80.8252,80.7113,80.7303,82888.0
2015-06-25 11:40:00,85.05,85.07,85.0,85.0,57566.0,80.7208,80.7398,80.6734,80.6734,57566.0
2015-06-25 11:45:00,85.0,85.04,85.0,85.02,51792.0,80.6734,80.7113,80.6734,80.6923,51792.0
2015-06-25 11:50:00,85.03,85.06,84.95,84.98,87183.0,80.7018,80.7303,80.6259,80.6544,87183.0
2015-06-25 11:55:00,84.98,85.04,84.97,85.01,68802.0,80.6544,80.7113,80.6449,80.6829,68802.0
2015-06-25 12:00:00,85.02,85.07,85.01,85.06,68450.0,80.6923,80.7398,80.6829,80.7303,68450.0
2015-06-25 12:05:00,85.06,85.1,85.02,85.09,42112.0,80.7303,80.7683,80.6923,80.7588,42112.0
2015-06-25 12:10:00,85.09,85.24,85.09,85.23,78857.0,80.7588,80.9011,80.7588,80.8917,78857.0
2015-06-25 12:15:00,85.23,85.37,85.17,85.31,101298.0,80.8917,81.0245,80.8347,80.9676,101298.0
2015-06-25 12:20:00,85.31,85.35,85.23,85.25,48888.0,80.9676,81.0055,80.8917,80.9106,48888.0
2015-06-25 12:25:00,85.25,85.27,85.18,85.19,49471.0,80.9106,80.9296,80.8442,80.8537,49471.0
2015-06-25 12:30:00,85.19,85.21,85.1,85.13,75476.0,80.8537,80.8727,80.7683,80.7967,75476.0
2015-06-25 12:35:00,85.13,85.15,85.1,85.13,68955.0,80.7967,80.8157,80.7683,80.7967,68955.0
2015-06-25 12:40:00,85.14,85.25,85.11,85.14,47547.0,80.8062,80.9106,80.7778,80.8062,47547.0
2015-06-25 12:45:00,85.13,85.25,85.07,85.22,37215.0,80.7967,80.9106,80.7398,80.8822,37215.0
2015-06-25 12:50:00,85.24,85.31,85.15,85.16,40470.0,80.9011,80.9676,80.8157,80.8252,40470.0
2015-06-25 12:55:00,85.16,85.17,85.09,85.1,21959.0,80.8252,80.8347,80.7588,80.7683,21959.0
2015-06-25 13:00:00,85.09,85.14,85.06,85.1,22040.0,80.7588,80.8062,80.7303,80.7683,22040.0
2015-06-25 13:05:00,85.09,85.13,85.08,85.1,22453.0,80.7588,80.7967,80.7493,80.7683,22453.0
2015-06-25 13:10:00,85.1,85.11,85.08,85.11,21464.0,80.7683,80.7778,80.7493,80.7778,21464.0
2015-06-25 13:15:00,85.1,85.16,85.1,85.16,26523.0,80.7683,80.8252,80.7683,80.8252,26523.0
2015-06-25 13:20:00,85.15,85.2,85.13,85.17,63625.0,80.8157,80.8632,80.7967,80.8347,63625.0
2015-06-25 13:25:00,85.18,85.21,85.17,85.19,132243.0,80.8442,80.8727,80.8347,80.8537,132243.0
2015-06-25 13:30:00,85.18,85.19,85.13,85.18,52783.0,80.8442,80.8537,80.7967,80.8442,52783.0
2015-06-25 13:35:00,85.18,85.18,85.14,85.15,34206.0,80.8442,80.8442,80.8062,80.8157,34206.0
2015-06-25 13:40:00,85.15,85.17,85.14,85.17,44501.0,80.8157,80.8347,80.8062,80.8347,44501.0
2015-06-25 13:45:00,85.16,85.18,85.14,85.15,44546.0,80.8252,80.8442,80.8062,80.8157,44546.0
2015-06-25 13:50:00,85.15,85.19,85.15,85.19,20535.0,80.8157,80.8537,80.8157,80.8537,20535.0
2015-06-25 13:55:00,85.19,85.28,85.18,85.23,39208.0,80.8537,80.9391,80.8442,80.8917,39208.0
2015-06-25 14:00:00,85.24,85.25,85.19,85.2,41423.0,80.9011,80.9106,80.8537,80.8632,41423.0
2015-06-25 14:05:00,85.2,85.25,85.15,85.21,89635.0,80.8632,80.9106,80.8157,80.8727,89635.0
2015-06-25 14:10:00,85.2,85.2,85.08,85.13,74208.0,80.8632,80.8632,80.7493,80.7967,74208.0
2015-06-25 14:15:00,85.11,85.17,85.08,85.14,35837.0,80.7778,80.8347,80.7493,80.8062,35837.0
2015-06-25 14:20:00,85.15,85.19,85.13,85.14,19471.0,80.8157,80.8537,80.7967,80.8062,19471.0
2015-06-25 14:25:00,85.14,85.16,85.04,85.06,53581.0,80.8062,80.8252,80.7113,80.7303,53581.0
2015-06-25 14:30:00,85.06,85.08,85.03,85.05,35662.0,80.7303,80.7493,80.7018,80.7208,35662.0
2015-06-25 14:35:00,85.04,85.1,85.03,85.08,30238.0,80.7113,80.7683,80.7018,80.7493,30238.0
2015-06-25 14:40:00,85.07,85.08,85.01,85.02,37093.0,80.7398,80.7493,80.6829,80.6923,37093.0
2015-06-25 14:45:00,85.02,85.04,84.99,85.0,100250.0,80.6923,80.7113,80.6639,80.6734,100250.0
2015-06-25 14:50:00,85.0,85.02,84.95,84.96,98296.0,80.6734,80.6923,80.6259,80.6354,98296.0
2015-06-25 14:55:00,84.97,85.0,84.92,84.97,37371.0,80.6449,80.6734,80.5974,80.6449,37371.0
2015-06-25 15:00:00,84.99,85.04,84.97,85.02,54431.0,80.6639,80.7113,80.6449,80.6923,54431.0
2015-06-25 15:05:00,85.03,85.11,85.01,85.08,89387.0,80.7018,80.7778,80.6829,80.7493,89387.0
2015-06-25 15:10:00,85.09,85.18,85.03,85.16,77860.0,80.7588,80.8442,80.7018,80.8252,77860.0
2015-06-25 15:15:00,85.16,85.19,85.11,85.15,49271.0,80.8252,80.8537,80.7778,80.8157,49271.0
2015-06-25 15:20:00,85.16,85.2,85.15,85.19,47128.0,80.8252,80.8632,80.8157,80.8537,47128.0
2015-06-25 15:25:00,85.18,85.31,85.17,85.29,644389.0,80.8442,80.9676,80.8347,80.9486,644389.0
2015-06-25 15:30:00,85.29,85.43,85.29,85.38,146608.0,80.9486,81.0815,80.9486,81.034,146608.0
2015-06-25 15:35:00,85.38,85.42,85.26,85.34,82067.0,81.034,81.072,80.9201,80.9961,82067.0
2015-06-25 15:40:00,85.33,85.34,85.23,85.24,65256.0,80.9866,80.9961,80.8917,80.9011,65256.0
2015-06-25 15:45:00,85.24,85.3,85.17,85.18,113379.0,80.9011,80.9581,80.8347,80.8442,113379.0
2015-06-25 15:50:00,85.18,85.28,85.17,85.28,231337.0,80.8442,80.9391,80.8347,80.9391,231337.0
2015-06-25 15:55:00,85.29,85.37,85.26,85.26,150349.0,80.9486,81.0245,80.9201,80.9201,150349.0
2015-06-26 09:30:00,84.63,84.65,84.05,84.3,649813.0,80.3222,80.3412,79.7717,80.009,649813.0
2015-06-26 09:35:00,84.25,84.3,83.72,83.91,526156.0,79.9615,80.009,79.4585,79.6388,526156.0
2015-06-26 09:40:00,83.87,84.11,83.59,83.92,363605.0,79.6009,79.8287,79.3351,79.6483,363605.0
2015-06-26 09:45:00,83.92,84.19,83.92,84.04,208890.0,79.6483,79.9046,79.6483,79.7622,208890.0
2015-06-26 09:50:00,84.04,84.1,83.9,84.09,170664.0,79.7622,79.8192,79.6294,79.8097,170664.0
2015-06-26 09:55:00,84.07,84.26,84.03,84.22,185481.0,79.7907,79.971,79.7527,79.9331,185481.0
2015-06-26 10:00:00,84.22,84.25,83.98,83.98,154071.0,79.9331,79.9615,79.7053,79.7053,154071.0
2015-06-26 10:05:00,83.96,84.04,83.91,83.99,213244.0,79.6863,79.7622,79.6388,79.7148,213244.0
2015-06-26 10:10:00,83.99,84.13,83.93,84.08,166860.0,79.7148,79.8476,79.6578,79.8002,166860.0
2015-06-26 10:15:00,84.09,84.18,83.89,83.9,226936.0,79.8097,79.8951,79.6199,79.6294,226936.0
2015-06-26 10:20:00,83.9,83.9,83.8,83.84,185728.0,79.6294,79.6294,79.5344,79.5724,185728.0
2015-06-26 10:25:00,83.84,83.99,83.82,83.96,144673.0,79.5724,79.7148,79.5534,79.6863,144673.0
2015-06-26 10:30:00,83.95,83.96,83.76,83.79,125618.0,79.6768,79.6863,79.4965,79.525,125618.0
2015-06-26 10:35:00,83.78,83.8,83.64,83.66,184485.0,79.5155,79.5344,79.3826,79.4016,184485.0
2015-06-26 10:40:00,83.66,83.69,83.33,83.36,392955.0,79.4016,79.43,79.0884,79.1168,392955.0
2015-06-26 10:45:00,83.37,83.47,83.25,83.27,204781.0,79.1263,79.2212,79.0124,79.0314,204781.0
2015-06-26 10:50:00,83.27,83.42,83.24,83.24,144574.0,79.0314,79.1738,79.0029,79.0029,144574.0
2015-06-26 10:55:00,83.25,83.38,83.14,83.17,240101.0,79.0124,79.1358,78.908,78.9365,240101.0
2015-06-26 11:00:00,83.18,83.21,83.08,83.19,205400.0,78.946,78.9745,78.8511,78.9555,205400.0
2015-06-26 11:05:00,83.19,83.33,83.15,83.3,115814.0,78.9555,79.0884,78.9175,79.0599,115814.0
2015-06-26 11:10:00,83.29,83.36,83.23,83.3,109743.0,79.0504,79.1168,78.9935,79.0599,109743.0
2015-06-26 11:15:00,83.31,83.36,83.29,83.32,95008.0,79.0694,79.1168,79.0504,79.0789,95008.0
2015-06-26 11:20:00,83.32,83.38,83.28,83.37,94365.0,79.0789,79.1358,79.0409,79.1263,94365.0
2015-06-26 11:25:00,83.37,83.5,83.34,83.39,81794.0,79.1263,79.2497,79.0979,79.1453,81794.0
2015-06-26 11:30:00,83.4,83.55,83.4,83.49,134294.0,79.1548,79.2972,79.1548,79.2402,134294.0
2015-06-26 11:35:00,83.49,83.6,83.44,83.56,160484.0,79.2402,79.3446,79.1928,79.3067,160484.0
2015-06-26 11:40:00,83.56,83.64,83.53,83.63,91185.0,79.3067,79.3826,79.2782,79.3731,91185.0
2015-06-26 11:45:00,83.63,83.63,83.52,83.55,69708.0,79.3731,79.3731,79.2687,79.2972,69708.0
2015-06-26 11:50:00,83.53,83.6,83.43,83.57,69204.0,79.2782,79.3446,79.1833,79.3161,69204.0
2015-06-26 11:55:00,83.56,83.61,83.55,83.58,55690.0,79.3067,79.3541,79.2972,79.3256,55690.0
2015-06-26 12:00:00,83.58,83.61,83.47,83.6,84535.0,79.3256,79.3541,79.2212,79.3446,84535.0
2015-06-26 12:05:00,83.6,83.83,83.59,83.8,136219.0,79.3446,79.5629,79.3351,79.5344,136219.0
2015-06-26 12:10:00,83.81,83.88,83.76,83.78,82560.0,79.5439,79.6104,79.4965,79.5155,82560.0
2015-06-26 12:15:00,83.78,83.84,83.71,83.83,94178.0,79.5155,79.5724,79.449,79.5629,94178.0
2015-06-26 12:20:00,83.83,83.84,83.71,83.76,69376.0,79.5629,79.5724,79.449,79.4965,69376.0
2015-06-26 12:25:00,83.77,83.81,83.59,83.68,51303.0,79.506,79.5439,79.3351,79.4205,51303.0
2015-06-26 12:30:00,83.68,83.69,83.6,83.68,54576.0,79.4205,79.43,79.3446,79.4205,54576.0
2015-06-26 12:35:00,83.69,83.69,83.53,83.57,56183.0,79.43,79.43,79.2782,79.3161,56183.0
2015-06-26 12:40:00,83.58,83.64,83.55,83.61,67779.0,79.3256,79.3826,79.2972,79.3541,67779.0
2015-06-26 12:45:00,83.6,83.61,83.45,83.45,82447.0,79.3446,79.3541,79.2023,79.2023,82447.0
2015-06-26 12:50:00,83.45,83.45,83.25,83.27,148086.0,79.2023,79.2023,79.0124,79.0314,148086.0
2015-06-26 12:55:00,83.26,83.31,83.15,83.19,133555.0,79.0219,79.0694,78.9175,78.9555,133555.0
2015-06-26 13:00:00,83.18,83.38,83.14,83.26,93997.0,78.946,79.1358,78.908,79.0219,93997.0
2015-06-26 13:05:00,83.28,83.28,83.13,83.13,70384.0,79.0409,79.0409,78.8985,78.8985,70384.0
2015-06-26 13:10:00,83.13,83.15,82.85,83.09,401629.0,78.8985,78.9175,78.6328,78.8606,401629.0
2015-06-26 13:15:00,83.09,83.41,83.08,83.39,147787.0,78.8606,79.1643,78.8511,79.1453,147787.0
2015-06-26 13:20:00,83.39,83.41,83.26,83.33,99035.0,79.1453,79.1643,79.0219,79.0884,99035.0
2015-06-26 13:25:00,83.33,83.37,83.18,83.24,72584.0,79.0884,79.1263,78.946,79.0029,72584.0
2015-06-26 13:30:00,83.24,83.49,83.21,83.41,61983.0,79.0029,79.2402,78.9745,79.1643,61983.0
2015-06-26 13:35:00,83.39,83.42,83.3,83.33,51325.0,79.1453,79.1738,79.0599,79.0884,51325.0
2015-06-26 13:40:00,83.34,83.43,83.32,83.34,63829.0,79.0979,79.1833,79.0789,79.0979,63829.0
2015-06-26 13:45:00,83.33,83.36,83.02,83.02,163805.0,79.0884,79.1168,78.7941,78.7941,163805.0
2015-06-26 13:50:00,83.03,83.09,82.82,82.84,213547.0,78.8036,78.8606,78.6043,78.6233,213547.0
2015-06-26 13:55:00,82.85,83.02,82.83,82.84,105737.0,78.6328,78.7941,78.6138,78.6233,105737.0
2015-06-26 14:00:00,82.84,82.94,82.83,82.91,108571.0,78.6233,78.7182,78.6138,78.6897,108571.0
2015-06-26 14:05:00,82.9,83.05,82.89,82.97,92863.0,78.6803,78.8226,78.6708,78.7467,92863.0
2015-06-26 14:10:00,82.97,82.97,82.92,82.94,99801.0,78.7467,78.7467,78.6992,78.7182,99801.0
2015-06-26 14:15:00,82.94,83.19,82.93,83.16,129845.0,78.7182,78.9555,78.7087,78.927,129845.0
2015-06-26 14:20:00,83.17,83.25,83.04,83.07,115218.0,78.9365,79.0124,78.8131,78.8416,115218.0
2015-06-26 14:25:00,83.08,83.08,82.95,82.96,87262.0,78.8511,78.8511,78.7277,78.7372,87262.0
2015-06-26 14:30:00,82.96,83.05,82.95,83.0,47358.0,78.7372,78.8226,78.7277,78.7752,47358.0
2015-06-26 14:35:00,83.01,83.07,82.96,82.97,74042.0,78.7847,78.8416,78.7372,78.7467,74042.0
2015-06-26 14:40:00,82.97,83.01,82.91,83.01,97918.0,78.7467,78.7847,78.6897,78.7847,97918.0
2015-06-26 14:45:00,83.0,83.1,82.95,83.08,76900.0,78.7752,78.8701,78.7277,78.8511,76900.0
2015-06-26 14:50:00,83.08,83.09,82.95,82.96,90381.0,78.8511,78.8606,78.7277,78.7372,90381.0
2015-06-26 14:55:00,82.95,82.99,82.91,82.93,117994.0,78.7277,78.7657,78.6897,78.7087,117994.0
2015-06-26 15:00:00,82.92,83.05,82.92,83.02,69992.0,78.6992,78.8226,78.6992,78.7941,69992.0
2015-06-26 15:05:00,83.03,83.21,82.99,83.2,210286.0,78.8036,78.9745,78.7657,78.965,210286.0
2015-06-26 15:10:00,83.2,83.27,83.2,83.25,168219.0,78.965,79.0314,78.965,79.0124,168219.0
2015-06-26 15:15:00,83.26,83.28,83.21,83.26,113130.0,79.0219,79.0409,78.9745,79.0219,113130.0
2015-06-26 15:20:00,83.26,83.39,83.24,83.36,187514.0,79.0219,79.1453,79.0029,79.1168,187514.0
2015-06-26 15:25:00,83.36,83.38,83.26,83.29,148252.0,79.1168,79.1358,79.0219,79.0504,148252.0
2015-06-26 15:30:00,83.28,83.33,83.24,83.28,108211.0,79.0409,79.0884,79.0029,79.0409,108211.0
2015-06-26 15:35:00,83.29,83.31,83.09,83.09,148593.0,79.0504,79.0694,78.8606,78.8606,148593.0
2015-06-26 15:40:00,83.1,83.15,83.04,83.1,120078.0,78.8701,78.9175,78.8131,78.8701,120078.0
2015-06-26 15:45:00,83.12,83.2,83.12,83.16,160348.0,78.8891,78.965,78.8891,78.927,160348.0
2015-06-26 15:50:00,83.18,83.19,83.11,83.18,159881.0,78.946,78.9555,78.8796,78.946,159881.0
2015-06-26 15:55:00,83.19,83.31,83.18,83.28,362654.0,78.9555,79.0694,78.946,79.0409,362654.0
2015-06-29 09:30:00,81.69,81.94,81.08,81.76,1155276.0,77.5318,77.7691,76.9529,77.5983,1155276.0
2015-06-29 09:35:00,81.75,81.85,81.39,81.6,509172.0,77.5888,77.6837,77.2471,77.4464,509172.0
2015-06-29 09:40:00,81.62,82.4,81.57,82.38,321837.0,77.4654,78.2057,77.418,78.1867,321837.0
2015-06-29 09:45:00,82.39,82.88,82.38,82.7,297829.0,78.1962,78.6613,78.1867,78.4904,297829.0
2015-06-29 09:50:00,82.7,82.7,82.15,82.43,219531.0,78.4904,78.4904,77.9684,78.2342,219531.0
2015-06-29 09:55:00,82.44,82.46,82.07,82.21,171480.0,78.2437,78.2626,77.8925,78.0254,171480.0
2015-06-29 10:00:00,82.21,82.65,82.18,82.6,141060.0,78.0254,78.443,77.9969,78.3955,141060.0
2015-06-29 10:05:00,82.6,82.7,82.31,82.49,134946.0,78.3955,78.4904,78.1203,78.2911,134946.0
2015-06-29 10:10:00,82.47,82.47,82.06,82.15,192583.0,78.2721,78.2721,77.883,77.9684,192583.0
2015-06-29 10:15:00,82.14,82.17,81.92,81.95,303969.0,77.9589,77.9874,77.7501,77.7786,303969.0
2015-06-29 10:20:00,81.95,82.0,81.81,81.87,240794.0,77.7786,77.8261,77.6457,77.7027,240794.0
2015-06-29 10:25:00,81.86,81.99,81.74,81.85,280273.0,77.6932,77.8166,77.5793,77.6837,280273.0
2015-06-29 10:30:00,81.85,82.0,81.77,81.77,219568.0,77.6837,77.8261,77.6078,77.6078,219568.0
2015-06-29 10:35:00,81.76,81.82,81.74,81.76,216192.0,77.5983,77.6552,77.5793,77.5983,216192.0
2015-06-29 10:40:00,81.76,81.97,81.7,81.83,314333.0,77.5983,77.7976,77.5413,77.6647,314333.0
2015-06-29 10:45:00,81.83,81.89,81.64,81.75,260363.0,77.6647,77.7217,77.4844,77.5888,260363.0
2015-06-29 10:50:00,81.75,81.76,81.67,81.73,180631.0,77.5888,77.5983,77.5129,77.5698,180631.0
2015-06-29 10:55:00,81.72,81.74,81.59,81.59,228709.0,77.5603,77.5793,77.4369,77.4369,228709.0
2015-06-29 11:00:00,81.59,81.7,81.51,81.51,327016.0,77.4369,77.5413,77.361,77.361,327016.0
2015-06-29 11:05:00,81.52,81.66,81.52,81.63,255521.0,77.3705,77.5034,77.3705,77.4749,255521.0
2015-06-29 11:10:00,81.63,81.63,81.41,81.42,289315.0,77.4749,77.4749,77.2661,77.2756,289315.0
2015-06-29 11:15:00,81.43,81.53,81.32,81.34,333279.0,77.2851,77.38,77.1807,77.1997,333279.0
2015-06-29 11:20:00,81.33,81.58,81.3,81.56,322421.0,77.1902,77.4274,77.1617,77.4085,322421.0
2015-06-29 11:25:00,81.56,81.56,81.37,81.47,159488.0,77.4085,77.4085,77.2281,77.323,159488.0
2015-06-29 11:30:00,81.49,81.49,81.25,81.25,271085.0,77.342,77.342,77.1142,77.1142,271085.0
2015-06-29 11:35:00,81.26,81.32,81.16,81.19,233318.0,77.1237,77.1807,77.0288,77.0573,233318.0
2015-06-29 11:40:00,81.19,81.36,81.14,81.29,140181.0,77.0573,77.2186,77.0098,77.1522,140181.0
2015-06-29 11:45:00,81.28,81.47,81.25,81.45,89700.0,77.1427,77.323,77.1142,77.3041,89700.0
2015-06-29 11:50:00,81.44,81.45,81.3,81.35,108363.0,77.2946,77.3041,77.1617,77.2092,108363.0
2015-06-29 11:55:00,81.35,81.4,81.01,81.17,279889.0,77.2092,77.2566,76.8865,77.0383,279889.0
2015-06-29 12:00:00,81.16,81.24,81.16,81.17,81531.0,77.0288,77.1047,77.0288,77.0383,81531.0
2015-06-29 12:05:00,81.17,81.31,81.16,81.29,69525.0,77.0383,77.1712,77.0288,77.1522,69525.0
2015-06-29 12:10:00,81.28,81.38,81.21,81.34,67637.0,77.1427,77.2376,77.0763,77.1997,67637.0
2015-06-29 12:15:00,81.34,81.38,81.27,81.31,57081.0,77.1997,77.2376,77.1332,77.1712,57081.0
2015-06-29 12:20:00,81.31,81.38,81.27,81.35,90875.0,77.1712,77.2376,77.1332,77.2092,90875.0
2015-06-29 12:25:00,81.35,81.44,81.35,81.43,98825.0,77.2092,77.2946,77.2092,77.2851,98825.0
2015-06-29 12:30:00,81.42,81.48,81.37,81.43,68008.0,77.2756,77.3325,77.2281,77.2851,68008.0
2015-06-29 12:35:00,81.43,81.45,81.4,81.41,71013.0,77.2851,77.3041,77.2566,77.2661,71013.0
2015-06-29 12:40:00,81.41,81.49,81.4,81.47,80817.0,77.2661,77.342,77.2566,77.323,80817.0
2015-06-29 12:45:00,81.47,81.54,81.46,81.53,71014.0,77.323,77.3895,77.3136,77.38,71014.0
2015-06-29 12:50:00,81.53,81.54,81.37,81.44,113654.0,77.38,77.3895,77.2281,77.2946,113654.0
2015-06-29 12:55:00,81.45,81.57,81.45,81.57,72355.0,77.3041,77.418,77.3041,77.418,72355.0
2015-06-29 13:00:00,81.57,81.6,81.54,81.57,84704.0,77.418,77.4464,77.3895,77.418,84704.0
2015-06-29 13:05:00,81.57,81.58,81.43,81.45,52114.0,77.418,77.4274,77.2851,77.3041,52114.0
2015-06-29 13:10:00,81.45,81.45,81.32,81.34,42508.0,77.3041,77.3041,77.1807,77.1997,42508.0
2015-06-29 13:15:00,81.34,81.43,81.3,81.41,34973.0,77.1997,77.2851,77.1617,77.2661,34973.0
2015-06-29 13:20:00,81.41,81.49,81.4,81.48,41788.0,77.2661,77.342,77.2566,77.3325,41788.0
2015-06-29 13:25:00,81.48,81.5,81.33,81.34,61055.0,77.3325,77.3515,77.1902,77.1997,61055.0
2015-06-29 13:30:00,81.34,81.42,81.32,81.35,47859.0,77.1997,77.2756,77.1807,77.2092,47859.0
2015-06-29 13:35:00,81.36,81.38,81.25,81.25,67725.0,77.2186,77.2376,77.1142,77.1142,67725.0
2015-06-29 13:40:00,81.25,81.26,81.16,81.19,91612.0,77.1142,77.1237,77.0288,77.0573,91612.0
2015-06-29 13:45:00,81.18,81.27,81.18,81.24,65379.0,77.0478,77.1332,77.0478,77.1047,65379.0
2015-06-29 13:50:00,81.23,81.25,81.08,81.11,103636.0,77.0953,77.1142,76.9529,76.9814,103636.0
2015-06-29 13:55:00,81.11,81.23,81.08,81.19,67594.0,76.9814,77.0953,76.9529,77.0573,67594.0
2015-06-29 14:00:00,81.19,81.21,81.13,81.17,40924.0,77.0573,77.0763,77.0003,77.0383,40924.0
2015-06-29 14:05:00,81.16,81.22,81.16,81.2,73216.0,77.0288,77.0858,77.0288,77.0668,73216.0
2015-06-29 14:10:00,81.2,81.21,81.13,81.15,70848.0,77.0668,77.0763,77.0003,77.0193,70848.0
2015-06-29 14:15:00,81.15,81.19,81.12,81.18,47028.0,77.0193,77.0573,76.9909,77.0478,47028.0
2015-06-29 14:20:00,81.17,81.19,81.09,81.13,98693.0,77.0383,77.0573,76.9624,77.0003,98693.0
2015-06-29 14:25:00,81.13,81.15,81.08,81.12,94531.0,77.0003,77.0193,76.9529,76.9909,94531.0
2015-06-29 14:30:00,81.1,81.11,81.06,81.06,54649.0,76.9719,76.9814,76.9339,76.9339,54649.0
2015-06-29 14:35:00,81.05,81.26,81.02,81.21,130400.0,76.9244,77.1237,76.8959,77.0763,130400.0
2015-06-29 14:40:00,81.2,81.25,81.19,81.21,75355.0,77.0668,77.1142,77.0573,77.0763,75355.0
2015-06-29 14:45:00,81.22,81.24,81.18,81.21,78460.0,77.0858,77.1047,77.0478,77.0763,78460.0
2015-06-29 14:50:00,81.2,81.24,81.18,81.23,106415.0,77.0668,77.1047,77.0478,77.0953,106415.0
2015-06-29 14:55:00,81.24,81.24,81.17,81.17,62593.0,77.1047,77.1047,77.0383,77.0383,62593.0
2015-06-29 15:00:00,81.17,81.2,81.14,81.18,93071.0,77.0383,77.0668,77.0098,77.0478,93071.0
2015-06-29 15:05:00,81.19,81.2,81.13,81.15,124437.0,77.0573,77.0668,77.0003,77.0193,124437.0
2015-06-29 15:10:00,81.16,81.16,81.1,81.11,222554.0,77.0288,77.0288,76.9719,76.9814,222554.0
2015-06-29 15:15:00,81.11,81.12,81.04,81.07,156324.0,76.9814,76.9909,76.9149,76.9434,156324.0
2015-06-29 15:20:00,81.08,81.13,81.04,81.12,182119.0,76.9529,77.0003,76.9149,76.9909,182119.0
2015-06-29 15:25:00,81.13,81.17,81.08,81.1,115385.0,77.0003,77.0383,76.9529,76.9719,115385.0
2015-06-29 15:30:00,81.1,81.1,80.95,81.01,454309.0,76.9719,76.9719,76.8295,76.8865,454309.0
2015-06-29 15:35:00,81.01,81.02,80.92,80.95,236865.0,76.8865,76.8959,76.801,76.8295,236865.0
2015-06-29 15:40:00,80.95,80.97,80.84,80.85,200095.0,76.8295,76.8485,76.7251,76.7346,200095.0
2015-06-29 15:45:00,80.87,80.89,80.8,80.81,276578.0,76.7536,76.7726,76.6871,76.6966,276578.0
2015-06-29 15:50:00,80.82,81.09,80.82,81.0,323679.0,76.7061,76.9624,76.7061,76.877,323679.0
2015-06-29 15:55:00,81.0,81.06,80.93,81.04,457902.0,76.877,76.9339,76.8105,76.9149,457902.0
2015-06-30 09:30:00,82.58,83.69,82.53,83.11,1168160.0,78.3765,79.43,78.3291,78.8796,1168160.0
2015-06-30 09:35:00,83.13,83.18,82.83,82.91,475642.0,78.8985,78.946,78.6138,78.6897,475642.0
2015-06-30 09:40:00,82.91,82.99,82.8,82.95,302875.0,78.6897,78.7657,78.5853,78.7277,302875.0
2015-06-30 09:45:00,82.96,83.07,82.74,82.84,334199.0,78.7372,78.8416,78.5284,78.6233,334199.0
2015-06-30 09:50:00,82.79,83.07,82.76,82.78,245141.0,78.5759,78.8416,78.5474,78.5664,245141.0
2015-06-30 09:55:00,82.79,82.86,82.76,82.79,127043.0,78.5759,78.6423,78.5474,78.5759,127043.0
2015-06-30 10:00:00,82.79,82.94,82.78,82.82,215105.0,78.5759,78.7182,78.5664,78.6043,215105.0
2015-06-30 10:05:00,82.81,82.92,82.79,82.9,104018.0,78.5948,78.6992,78.5759,78.6803,104018.0
2015-06-30 10:10:00,82.91,82.98,82.79,82.81,116008.0,78.6897,78.7562,78.5759,78.5948,116008.0
2015-06-30 10:15:00,82.81,82.87,82.7,82.81,217976.0,78.5948,78.6518,78.4904,78.5948,217976.0
2015-06-30 10:20:00,82.81,82.92,82.79,82.8,225646.0,78.5948,78.6992,78.5759,78.5853,225646.0
2015-06-30 10:25:00,82.8,82.85,82.78,82.82,97700.0,78.5853,78.6328,78.5664,78.6043,97700.0
2015-06-30 10:30:00,82.82,82.82,82.58,82.58,338757.0,78.6043,78.6043,78.3765,78.3765,338757.0
2015-06-30 10:35:00,82.59,82.64,82.44,82.49,239727.0,78.386,78.4335,78.2437,78.2911,239727.0
2015-06-30 10:40:00,82.48,82.55,82.46,82.48,153102.0,78.2816,78.3481,78.2626,78.2816,153102.0
2015-06-30 10:45:00,82.48,82.55,82.28,82.42,224980.0,78.2816,78.3481,78.0918,78.2247,224980.0
2015-06-30 10:50:00,82.41,82.42,82.26,82.29,180549.0,78.2152,78.2247,78.0728,78.1013,180549.0
2015-06-30 10:55:00,82.29,82.35,82.16,82.25,183292.0,78.1013,78.1582,77.9779,78.0633,183292.0
2015-06-30 11:00:00,82.26,82.34,82.17,82.22,108918.0,78.0728,78.1488,77.9874,78.0349,108918.0
2015-06-30 11:05:00,82.22,82.35,82.14,82.27,145518.0,78.0349,78.1582,77.9589,78.0823,145518.0
2015-06-30 11:10:00,82.27,82.29,82.18,82.29,93772.0,78.0823,78.1013,77.9969,78.1013,93772.0
2015-06-30 11:15:00,82.3,82.5,82.29,82.33,245549.0,78.1108,78.3006,78.1013,78.1393,245549.0
2015-06-30 11:20:00,82.33,82.38,82.2,82.27,117999.0,78.1393,78.1867,78.0159,78.0823,117999.0
2015-06-30 11:25:00,82.26,82.34,82.1,82.15,110568.0,78.0728,78.1488,77.921,77.9684,110568.0
2015-06-30 11:30:00,82.16,82.31,82.14,82.16,114828.0,77.9779,78.1203,77.9589,77.9779,114828.0
2015-06-30 11:35:00,82.16,82.2,82.1,82.17,80102.0,77.9779,78.0159,77.921,77.9874,80102.0
2015-06-30 11:40:00,82.17,82.2,82.01,82.03,83953.0,77.9874,78.0159,77.8356,77.8545,83953.0
2015-06-30 11:45:00,82.03,82.08,82.0,82.08,92601.0,77.8545,77.902,77.8261,77.902,92601.0
2015-06-30 11:50:00,82.09,82.15,82.03,82.13,68912.0,77.9115,77.9684,77.8545,77.9494,68912.0
2015-06-30 11:55:00,82.11,82.15,82.09,82.13,60192.0,77.9305,77.9684,77.9115,77.9494,60192.0
2015-06-30 12:00:00,82.13,82.17,82.07,82.09,72642.0,77.9494,77.9874,77.8925,77.9115,72642.0
2015-06-30 12:05:00,82.09,82.1,81.96,82.09,170383.0,77.9115,77.921,77.7881,77.9115,170383.0
2015-06-30 12:10:00,82.1,82.1,82.04,82.04,27803.0,77.921,77.921,77.864,77.864,27803.0
2015-06-30 12:15:00,82.04,82.1,82.02,82.08,45448.0,77.864,77.921,77.845,77.902,45448.0
2015-06-30 12:20:00,82.09,82.1,82.0,82.01,58153.0,77.9115,77.921,77.8261,77.8356,58153.0
2015-06-30 12:25:00,82.01,82.04,82.0,82.01,65057.0,77.8356,77.864,77.8261,77.8356,65057.0
2015-06-30 12:30:00,82.01,82.04,82.0,82.04,56212.0,77.8356,77.864,77.8261,77.864,56212.0
2015-06-30 12:35:00,82.02,82.04,82.0,82.03,58293.0,77.845,77.864,77.8261,77.8545,58293.0
2015-06-30 12:40:00,82.03,82.1,82.02,82.06,67244.0,77.8545,77.921,77.845,77.883,67244.0
2015-06-30 12:45:00,82.07,82.1,82.01,82.06,60704.0,77.8925,77.921,77.8356,77.883,60704.0
2015-06-30 12:50:00,82.07,82.09,82.0,82.03,77515.0,77.8925,77.9115,77.8261,77.8545,77515.0
2015-06-30 12:55:00,82.03,82.1,81.99,82.1,78480.0,77.8545,77.921,77.8166,77.921,78480.0
2015-06-30 13:00:00,82.1,82.2,82.04,82.12,67024.0,77.921,78.0159,77.864,77.94,67024.0
2015-06-30 13:05:00,82.11,82.15,82.03,82.12,41587.0,77.9305,77.9684,77.8545,77.94,41587.0
2015-06-30 13:10:00,82.12,82.15,82.08,82.11,30174.0,77.94,77.9684,77.902,77.9305,30174.0
2015-06-30 13:15:00,82.11,82.12,82.06,82.11,54049.0,77.9305,77.94,77.883,77.9305,54049.0
2015-06-30 13:20:00,82.12,82.15,82.05,82.09,47203.0,77.94,77.9684,77.8735,77.9115,47203.0
2015-06-30 13:25:00,82.09,82.2,82.05,82.2,43941.0,77.9115,78.0159,77.8735,78.0159,43941.0
2015-06-30 13:30:00,82.2,82.27,82.18,82.27,85311.0,78.0159,78.0823,77.9969,78.0823,85311.0
2015-06-30 13:35:00,82.27,82.44,82.26,82.38,89852.0,78.0823,78.2437,78.0728,78.1867,89852.0
2015-06-30 13:40:00,82.39,82.43,82.31,82.33,116347.0,78.1962,78.2342,78.1203,78.1393,116347.0
2015-06-30 13:45:00,82.33,82.34,82.14,82.2,83755.0,78.1393,78.1488,77.9589,78.0159,83755.0
2015-06-30 13:50:00,82.2,82.39,82.19,82.32,50288.0,78.0159,78.1962,78.0064,78.1298,50288.0
2015-06-30 13:55:00,82.31,82.39,82.3,82.38,106562.0,78.1203,78.1962,78.1108,78.1867,106562.0
2015-06-30 14:00:00,82.38,82.39,82.32,82.36,81289.0,78.1867,78.1962,78.1298,78.1677,81289.0
2015-06-30 14:05:00,82.35,82.5,82.34,82.5,84367.0,78.1582,78.3006,78.1488,78.3006,84367.0
2015-06-30 14:10:00,82.5,82.58,82.49,82.58,136197.0,78.3006,78.3765,78.2911,78.3765,136197.0
2015-06-30 14:15:00,82.58,82.58,82.35,82.41,100245.0,78.3765,78.3765,78.1582,78.2152,100245.0
2015-06-30 14:20:00,82.4,82.55,82.4,82.42,82886.0,78.2057,78.3481,78.2057,78.2247,82886.0
2015-06-30 14:25:00,82.43,82.5,82.32,82.38,225761.0,78.2342,78.3006,78.1298,78.1867,225761.0
2015-06-30 14:30:00,82.38,82.4,82.24,82.34,72584.0,78.1867,78.2057,78.0538,78.1488,72584.0
2015-06-30 14:35:00,82.34,82.43,82.26,82.26,32758.0,78.1488,78.2342,78.0728,78.0728,32758.0
2015-06-30 14:40:00,82.26,82.29,82.2,82.25,69822.0,78.0728,78.1013,78.0159,78.0633,69822.0
2015-06-30 14:45:00,82.24,82.31,82.21,82.3,65846.0,78.0538,78.1203,78.0254,78.1108,65846.0
2015-06-30 14:50:00,82.3,82.32,82.27,82.28,38643.0,78.1108,78.1298,78.0823,78.0918,38643.0
2015-06-30 14:55:00,82.28,82.32,82.23,82.23,51798.0,78.0918,78.1298,78.0444,78.0444,51798.0
2015-06-30 15:00:00,82.24,82.27,82.2,82.22,102434.0,78.0538,78.0823,78.0159,78.0349,102434.0
2015-06-30 15:05:00,82.22,82.27,82.2,82.26,74313.0,78.0349,78.0823,78.0159,78.0728,74313.0
2015-06-30 15:10:00,82.26,82.27,82.22,82.23,57496.0,78.0728,78.0823,78.0349,78.0444,57496.0
2015-06-30 15:15:00,82.23,82.31,82.23,82.26,64061.0,78.0444,78.1203,78.0444,78.0728,64061.0
2015-06-30 15:20:00,82.25,82.33,82.25,82.25,68234.0,78.0633,78.1393,78.0633,78.0633,68234.0
2015-06-30 15:25:00,82.25,82.29,82.23,82.26,61799.0,78.0633,78.1013,78.0444,78.0728,61799.0
2015-06-30 15:30:00,82.26,82.28,82.22,82.25,84435.0,78.0728,78.0918,78.0349,78.0633,84435.0
2015-06-30 15:35:00,82.25,82.31,82.24,82.27,80723.0,78.0633,78.1203,78.0538,78.0823,80723.0
2015-06-30 15:40:00,82.27,82.32,82.24,82.32,93285.0,78.0823,78.1298,78.0538,78.1298,93285.0
2015-06-30 15:45:00,82.31,82.43,82.26,82.41,165231.0,78.1203,78.2342,78.0728,78.2152,165231.0
2015-06-30 15:50:00,82.41,82.41,82.32,82.39,147102.0,78.2152,78.2152,78.1298,78.1962,147102.0
2015-06-30 15:55:00,82.38,82.43,82.28,82.28,323660.0,78.1867,78.2342,78.0918,78.0918,323660.0
2015-07-01 09:30:00,82.6,83.0,82.5,82.92,316955.0,78.3955,78.7752,78.3006,78.6992,316955.0
2015-07-01 09:35:00,82.92,82.95,82.65,82.8,148206.0,78.6992,78.7277,78.443,78.5853,148206.0
2015-07-01 09:40:00,82.78,82.82,82.51,82.66,100936.0,78.5664,78.6043,78.3101,78.4525,100936.0
2015-07-01 09:45:00,82.67,82.85,82.55,82.84,232670.0,78.462,78.6328,78.3481,78.6233,232670.0
2015-07-01 09:50:00,82.82,82.84,82.67,82.8,94594.0,78.6043,78.6233,78.462,78.5853,94594.0
2015-07-01 09:55:00,82.8,82.83,82.66,82.8,127846.0,78.5853,78.6138,78.4525,78.5853,127846.0
2015-07-01 10:00:00,82.81,82.81,82.58,82.65,86089.0,78.5948,78.5948,78.3765,78.443,86089.0
2015-07-01 10:05:00,82.68,82.68,82.5,82.61,108197.0,78.4715,78.4715,78.3006,78.405,108197.0
2015-07-01 10:10:00,82.62,82.62,82.5,82.53,56987.0,78.4145,78.4145,78.3006,78.3291,56987.0
2015-07-01 10:15:00,82.53,82.67,82.4,82.45,117745.0,78.3291,78.462,78.2057,78.2532,117745.0
2015-07-01 10:20:00,82.43,82.65,82.43,82.59,62975.0,78.2342,78.443,78.2342,78.386,62975.0
2015-07-01 10:25:00,82.6,82.66,82.46,82.54,75500.0,78.3955,78.4525,78.2626,78.3386,75500.0
2015-07-01 10:30:00,82.56,82.59,82.46,82.59,91915.0,78.3576,78.386,78.2626,78.386,91915.0
2015-07-01 10:35:00,82.57,82.57,82.47,82.52,39619.0,78.3671,78.3671,78.2721,78.3196,39619.0
2015-07-01 10:40:00,82.52,82.6,82.49,82.54,35263.0,78.3196,78.3955,78.2911,78.3386,35263.0
2015-07-01 10:45:00,82.54,82.54,82.41,82.44,76088.0,78.3386,78.3386,78.2152,78.2437,76088.0
2015-07-01 10:50:00,82.42,82.45,82.31,82.36,74821.0,78.2247,78.2532,78.1203,78.1677,74821.0
2015-07-01 10:55:00,82.37,82.38,82.3,82.33,153344.0,78.1772,78.1867,78.1108,78.1393,153344.0
2015-07-01 11:00:00,82.34,82.36,82.31,82.31,66785.0,78.1488,78.1677,78.1203,78.1203,66785.0
2015-07-01 11:05:00,82.32,82.36,82.31,82.33,43394.0,78.1298,78.1677,78.1203,78.1393,43394.0
2015-07-01 11:10:00,82.34,82.35,82.32,82.32,32700.0,78.1488,78.1582,78.1298,78.1298,32700.0
2015-07-01 11:15:00,82.33,82.35,82.31,82.33,39681.0,78.1393,78.1582,78.1203,78.1393,39681.0
2015-07-01 11:20:00,82.32,82.35,82.32,82.34,37304.0,78.1298,78.1582,78.1298,78.1488,37304.0
2015-07-01 11:25:00,82.34,82.36,82.31,82.33,51506.0,78.1488,78.1677,78.1203,78.1393,51506.0
2015-07-01 11:30:00,82.34,82.36,82.3,82.33,39730.0,78.1488,78.1677,78.1108,78.1393,39730.0
2015-07-01 11:35:00,82.33,82.43,82.31,82.37,56057.0,78.1393,78.2342,78.1203,78.1772,56057.0
2015-07-01 11:40:00,82.36,82.37,82.3,82.3,51811.0,78.1677,78.1772,78.1108,78.1108,51811.0
2015-07-01 11:45:00,82.3,82.38,82.29,82.35,67621.0,78.1108,78.1867,78.1013,78.1582,67621.0
2015-07-01 11:50:00,82.34,82.37,82.31,82.31,29798.0,78.1488,78.1772,78.1203,78.1203,29798.0
2015-07-01 11:55:00,82.31,82.32,82.17,82.23,68506.0,78.1203,78.1298,77.9874,78.0444,68506.0
2015-07-01 12:00:00,82.25,82.27,82.19,82.22,29420.0,78.0633,78.0823,78.0064,78.0349,29420.0
2015-07-01 12:05:00,82.22,82.25,82.15,82.21,38932.0,78.0349,78.0633,77.9684,78.0254,38932.0
2015-07-01 12:10:00,82.21,82.25,82.19,82.19,45822.0,78.0254,78.0633,78.0064,78.0064,45822.0
2015-07-01 12:15:00,82.19,82.21,82.11,82.12,53312.0,78.0064,78.0254,77.9305,77.94,53312.0
2015-07-01 12:20:00,82.11,82.16,82.11,82.13,30643.0,77.9305,77.9779,77.9305,77.9494,30643.0
2015-07-01 12:25:00,82.13,82.19,82.11,82.14,42417.0,77.9494,78.0064,77.9305,77.9589,42417.0
2015-07-01 12:30:00,82.14,82.17,82.11,82.12,43020.0,77.9589,77.9874,77.9305,77.94,43020.0
2015-07-01 12:35:00,82.12,82.13,82.02,82.05,74384.0,77.94,77.9494,77.845,77.8735,74384.0
2015-07-01 12:40:00,82.05,82.1,81.99,82.02,147128.0,77.8735,77.921,77.8166,77.845,147128.0
2015-07-01 12:45:00,82.04,82.11,82.02,82.04,35077.0,77.864,77.9305,77.845,77.864,35077.0
2015-07-01 12:50:00,82.03,82.08,82.01,82.02,25563.0,77.8545,77.902,77.8356,77.845,25563.0
2015-07-01 12:55:00,82.01,82.08,82.0,82.07,40875.0,77.8356,77.902,77.8261,77.8925,40875.0
2015-07-01 13:00:00,82.07,82.07,82.0,82.02,36104.0,77.8925,77.8925,77.8261,77.845,36104.0
2015-07-01 13:05:00,82.02,82.07,82.01,82.04,43797.0,77.845,77.8925,77.8356,77.864,43797.0
2015-07-01 13:10:00,82.03,82.06,82.0,82.01,49030.0,77.8545,77.883,77.8261,77.8356,49030.0
2015-07-01 13:15:00,82.01,82.08,82.0,82.08,35258.0,77.8356,77.902,77.8261,77.902,35258.0
2015-07-01 13:20:00,82.08,82.22,82.07,82.17,48197.0,77.902,78.0349,77.8925,77.9874,48197.0
2015-07-01 13:25:00,82.17,82.22,82.14,82.2,21674.0,77.9874,78.0349,77.9589,78.0159,21674.0
2015-07-01 13:30:00,82.19,82.25,82.19,82.22,19859.0,78.0064,78.0633,78.0064,78.0349,19859.0
2015-07-01 13:35:00,82.23,82.25,82.14,82.16,19851.0,78.0444,78.0633,77.9589,77.9779,19851.0
2015-07-01 13:40:00,82.15,82.18,82.1,82.14,36934.0,77.9684,77.9969,77.921,77.9589,36934.0
2015-07-01 13:45:00,82.15,82.24,82.15,82.22,18796.0,77.9684,78.0538,77.9684,78.0349,18796.0
2015-07-01 13:50:00,82.22,82.23,82.12,82.12,44794.0,78.0349,78.0444,77.94,77.94,44794.0
2015-07-01 13:55:00,82.12,82.16,82.0,82.0,52305.0,77.94,77.9779,77.8261,77.8261,52305.0
2015-07-01 14:00:00,82.01,82.05,82.0,82.02,59111.0,77.8356,77.8735,77.8261,77.845,59111.0
2015-07-01 14:05:00,82.01,82.06,82.0,82.04,28159.0,77.8356,77.883,77.8261,77.864,28159.0
2015-07-01 14:10:00,82.04,82.1,82.04,82.09,29833.0,77.864,77.921,77.864,77.9115,29833.0
2015-07-01 14:15:00,82.08,82.09,82.0,82.05,37438.0,77.902,77.9115,77.8261,77.8735,37438.0
2015-07-01 14:20:00,82.05,82.07,82.0,82.04,57854.0,77.8735,77.8925,77.8261,77.864,57854.0
2015-07-01 14:25:00,82.05,82.08,82.04,82.08,41867.0,77.8735,77.902,77.864,77.902,41867.0
2015-07-01 14:30:00,82.08,82.1,82.02,82.06,37652.0,77.902,77.921,77.845,77.883,37652.0
2015-07-01 14:35:00,82.06,82.12,82.05,82.1,47938.0,77.883,77.94,77.8735,77.921,47938.0
2015-07-01 14:40:00,82.09,82.24,82.08,82.23,44385.0,77.9115,78.0538,77.902,78.0444,44385.0
2015-07-01 14:45:00,82.23,82.23,82.15,82.17,34911.0,78.0444,78.0444,77.9684,77.9874,34911.0
2015-07-01 14:50:00,82.17,82.24,82.16,82.23,40798.0,77.9874,78.0538,77.9779,78.0444,40798.0
2015-07-01 14:55:00,82.23,82.24,82.15,82.18,31631.0,78.0444,78.0538,77.9684,77.9969,31631.0
2015-07-01 15:00:00,82.18,82.23,82.17,82.23,32207.0,77.9969,78.0444,77.9874,78.0444,32207.0
2015-07-01 15:05:00,82.23,82.28,82.19,82.21,40634.0,78.0444,78.0918,78.0064,78.0254,40634.0
2015-07-01 15:10:00,82.23,82.25,82.18,82.22,23287.0,78.0444,78.0633,77.9969,78.0349,23287.0
2015-07-01 15:15:00,82.22,82.25,82.21,82.22,25980.0,78.0349,78.0633,78.0254,78.0349,25980.0
2015-07-01 15:20:00,82.23,82.32,82.23,82.32,64287.0,78.0444,78.1298,78.0444,78.1298,64287.0
2015-07-01 15:25:00,82.32,82.32,82.26,82.31,67678.0,78.1298,78.1298,78.0728,78.1203,67678.0
2015-07-01 15:30:00,82.32,82.35,82.23,82.27,54326.0,78.1298,78.1582,78.0444,78.0823,54326.0
2015-07-01 15:35:00,82.27,82.31,82.26,82.28,44703.0,78.0823,78.1203,78.0728,78.0918,44703.0
2015-07-01 15:40:00,82.29,82.33,82.23,82.32,65369.0,78.1013,78.1393,78.0444,78.1298,65369.0
2015-07-01 15:45:00,82.32,82.35,82.3,82.32,62678.0,78.1298,78.1582,78.1108,78.1298,62678.0
2015-07-01 15:50:00,82.32,82.4,82.31,82.4,92671.0,78.1298,78.2057,78.1203,78.2057,92671.0
2015-07-01 15:55:00,82.4,82.46,82.33,82.45,202907.0,78.2057,78.2626,78.1393,78.2532,202907.0
2015-07-02 09:30:00,82.12,82.3,82.0,82.0,646623.0,77.94,78.1108,77.8261,77.8261,646623.0
2015-07-02 09:35:00,82.02,82.32,81.95,82.11,173313.0,77.845,78.1298,77.7786,77.9305,173313.0
2015-07-02 09:40:00,82.1,82.1,81.78,81.86,200132.0,77.921,77.921,77.6173,77.6932,200132.0
2015-07-02 09:45:00,81.86,82.07,81.83,81.95,166408.0,77.6932,77.8925,77.6647,77.7786,166408.0
2015-07-02 09:50:00,81.96,82.05,81.87,82.01,74267.0,77.7881,77.8735,77.7027,77.8356,74267.0
2015-07-02 09:55:00,82.0,82.14,82.0,82.08,55111.0,77.8261,77.9589,77.8261,77.902,55111.0
2015-07-02 10:00:00,82.08,82.13,82.01,82.04,51229.0,77.902,77.9494,77.8356,77.864,51229.0
2015-07-02 10:05:00,82.03,82.06,81.9,81.92,121000.0,77.8545,77.883,77.7312,77.7501,121000.0
2015-07-02 10:10:00,81.91,81.99,81.85,81.98,99766.0,77.7406,77.8166,77.6837,77.8071,99766.0
2015-07-02 10:15:00,81.97,82.05,81.96,81.99,119202.0,77.7976,77.8735,77.7881,77.8166,119202.0
2015-07-02 10:20:00,81.99,82.14,81.99,82.06,118549.0,77.8166,77.9589,77.8166,77.883,118549.0
2015-07-02 10:25:00,82.06,82.09,82.0,82.01,70622.0,77.883,77.9115,77.8261,77.8356,70622.0
2015-07-02 10:30:00,82.0,82.09,82.0,82.03,30897.0,77.8261,77.9115,77.8261,77.8545,30897.0
2015-07-02 10:35:00,82.04,82.05,81.97,82.0,69140.0,77.864,77.8735,77.7976,77.8261,69140.0
2015-07-02 10:40:00,82.01,82.03,82.0,82.0,27879.0,77.8356,77.8545,77.8261,77.8261,27879.0
2015-07-02 10:45:00,82.01,82.05,81.98,82.05,78318.0,77.8356,77.8735,77.8071,77.8735,78318.0
2015-07-02 10:50:00,82.04,82.09,81.99,82.06,50393.0,77.864,77.9115,77.8166,77.883,50393.0
2015-07-02 10:55:00,82.06,82.09,82.03,82.08,32240.0,77.883,77.9115,77.8545,77.902,32240.0
2015-07-02 11:00:00,82.08,82.08,81.98,82.02,50716.0,77.902,77.902,77.8071,77.845,50716.0
2015-07-02 11:05:00,82.03,82.08,82.0,82.03,125530.0,77.8545,77.902,77.8261,77.8545,125530.0
2015-07-02 11:10:00,82.01,82.05,81.99,82.03,38360.0,77.8356,77.8735,77.8166,77.8545,38360.0
2015-07-02 11:15:00,82.02,82.07,81.99,82.0,52636.0,77.845,77.8925,77.8166,77.8261,52636.0
2015-07-02 11:20:00,82.0,82.0,81.85,81.9,147131.0,77.8261,77.8261,77.6837,77.7312,147131.0
2015-07-02 11:25:00,81.89,81.93,81.88,81.89,128685.0,77.7217,77.7596,77.7122,77.7217,128685.0
2015-07-02 11:30:00,81.89,81.97,81.88,81.97,76902.0,77.7217,77.7976,77.7122,77.7976,76902.0
2015-07-02 11:35:00,81.97,82.09,81.97,82.06,50720.0,77.7976,77.9115,77.7976,77.883,50720.0
2015-07-02 11:40:00,82.07,82.07,82.01,82.02,25474.0,77.8925,77.8925,77.8356,77.845,25474.0
2015-07-02 11:45:00,82.02,82.03,81.97,82.01,58706.0,77.845,77.8545,77.7976,77.8356,58706.0
2015-07-02 11:50:00,82.01,82.04,81.99,82.03,38009.0,77.8356,77.864,77.8166,77.8545,38009.0
2015-07-02 11:55:00,82.03,82.04,81.99,82.02,36443.0,77.8545,77.864,77.8166,77.845,36443.0
2015-07-02 12:00:00,82.03,82.03,81.98,82.01,47921.0,77.8545,77.8545,77.8071,77.8356,47921.0
2015-07-02 12:05:00,82.01,82.02,81.9,81.92,71125.0,77.8356,77.845,77.7312,77.7501,71125.0
2015-07-02 12:10:00,81.92,82.0,81.91,82.0,41730.0,77.7501,77.8261,77.7406,77.8261,41730.0
2015-07-02 12:15:00,82.0,82.0,81.97,81.99,59626.0,77.8261,77.8261,77.7976,77.8166,59626.0
2015-07-02 12:20:00,81.99,82.0,81.95,81.98,46605.0,77.8166,77.8261,77.7786,77.8071,46605.0
2015-07-02 12:25:00,81.98,82.01,81.93,81.97,109298.0,77.8071,77.8356,77.7596,77.7976,109298.0
2015-07-02 12:30:00,81.98,81.99,81.87,81.95,210946.0,77.8071,77.8166,77.7027,77.7786,210946.0
2015-07-02 12:35:00,81.95,82.0,81.95,82.0,39698.0,77.7786,77.8261,77.7786,77.8261,39698.0
2015-07-02 12:40:00,82.0,82.01,81.96,81.98,116071.0,77.8261,77.8356,77.7881,77.8071,116071.0
2015-07-02 12:45:00,81.99,82.0,81.97,82.0,39467.0,77.8166,77.8261,77.7976,77.8261,39467.0
2015-07-02 12:50:00,82.0,82.0,81.94,81.95,41460.0,77.8261,77.8261,77.7691,77.7786,41460.0
2015-07-02 12:55:00,81.94,81.98,81.94,81.98,28515.0,77.7691,77.8071,77.7691,77.8071,28515.0
2015-07-02 13:00:00,81.98,81.98,81.9,81.93,79281.0,77.8071,77.8071,77.7312,77.7596,79281.0
2015-07-02 13:05:00,81.93,81.98,81.92,81.98,38197.0,77.7596,77.8071,77.7501,77.8071,38197.0
2015-07-02 13:10:00,81.98,82.0,81.96,81.97,39151.0,77.8071,77.8261,77.7881,77.7976,39151.0
2015-07-02 13:15:00,81.97,82.0,81.92,81.93,56844.0,77.7976,77.8261,77.7501,77.7596,56844.0
2015-07-02 13:20:00,81.93,81.98,81.92,81.98,71927.0,77.7596,77.8071,77.7501,77.8071,71927.0
2015-07-02 13:25:00,81.98,82.08,81.96,82.01,68069.0,77.8071,77.902,77.7881,77.8356,68069.0
2015-07-02 13:30:00,82.01,82.03,81.99,82.01,61183.0,77.8356,77.8545,77.8166,77.8356,61183.0
2015-07-02 13:35:00,82.01,82.01,81.94,82.0,50784.0,77.8356,77.8356,77.7691,77.8261,50784.0
2015-07-02 13:40:00,82.01,82.03,81.98,81.99,41445.0,77.8356,77.8545,77.8071,77.8166,41445.0
2015-07-02 13:45:00,81.98,82.01,81.96,82.0,26151.0,77.8071,77.8356,77.7881,77.8261,26151.0
2015-07-02 13:50:00,82.0,82.05,81.99,82.02,48392.0,77.8261,77.8735,77.8166,77.845,48392.0
2015-07-02 13:55:00,82.03,82.04,81.99,82.0,47637.0,77.8545,77.864,77.8166,77.8261,47637.0
2015-07-02 14:00:00,82.0,82.03,81.99,82.02,38060.0,77.8261,77.8545,77.8166,77.845,38060.0
2015-07-02 14:05:00,82.03,82.03,82.0,82.02,53097.0,77.8545,77.8545,77.8261,77.845,53097.0
2015-07-02 14:10:00,82.01,82.01,81.98,81.99,27514.0,77.8356,77.8356,77.8071,77.8166,27514.0
2015-07-02 14:15:00,82.0,82.01,81.99,82.0,24849.0,77.8261,77.8356,77.8166,77.8261,24849.0
2015-07-02 14:20:00,82.0,82.04,81.99,82.04,38363.0,77.8261,77.864,77.8166,77.864,38363.0
2015-07-02 14:25:00,82.04,82.04,81.99,82.0,47844.0,77.864,77.864,77.8166,77.8261,47844.0
2015-07-02 14:30:00,82.0,82.0,81.96,81.97,42323.0,77.8261,77.8261,77.7881,77.7976,42323.0
2015-07-02 14:35:00,81.97,81.98,81.92,81.93,46547.0,77.7976,77.8071,77.7501,77.7596,46547.0
2015-07-02 14:40:00,81.92,81.97,81.91,81.94,55402.0,77.7501,77.7976,77.7406,77.7691,55402.0
2015-07-02 14:45:00,81.94,81.96,81.92,81.96,61953.0,77.7691,77.7881,77.7501,77.7881,61953.0
2015-07-02 14:50:00,81.95,82.0,81.95,82.0,58501.0,77.7786,77.8261,77.7786,77.8261,58501.0
2015-07-02 14:55:00,82.0,82.08,81.98,82.07,81299.0,77.8261,77.902,77.8071,77.8925,81299.0
2015-07-02 15:00:00,82.06,82.12,81.99,81.99,79217.0,77.883,77.94,77.8166,77.8166,79217.0
2015-07-02 15:05:00,81.98,82.03,81.98,81.99,53594.0,77.8071,77.8545,77.8071,77.8166,53594.0
2015-07-02 15:10:00,81.99,82.01,81.99,82.01,47280.0,77.8166,77.8356,77.8166,77.8356,47280.0
2015-07-02 15:15:00,82.0,82.03,81.98,82.01,80826.0,77.8261,77.8545,77.8071,77.8356,80826.0
2015-07-02 15:20:00,82.01,82.03,82.0,82.01,45816.0,77.8356,77.8545,77.8261,77.8356,45816.0
2015-07-02 15:25:00,82.01,82.04,81.97,81.98,106298.0,77.8356,77.864,77.7976,77.8071,106298.0
2015-07-02 15:30:00,81.97,82.0,81.95,82.0,75625.0,77.7976,77.8261,77.7786,77.8261,75625.0
2015-07-02 15:35:00,82.0,82.0,81.9,81.92,86902.0,77.8261,77.8261,77.7312,77.7501,86902.0
2015-07-02 15:40:00,81.92,81.96,81.9,81.95,123516.0,77.7501,77.7881,77.7312,77.7786,123516.0
2015-07-02 15:45:00,81.96,82.01,81.95,82.01,84717.0,77.7881,77.8356,77.7786,77.8356,84717.0
2015-07-02 15:50:00,82.0,82.04,81.99,82.0,172466.0,77.8261,77.864,77.8166,77.8261,172466.0
2015-07-02 15:55:00,82.01,82.07,82.0,82.04,237909.0,77.8356,77.8925,77.8261,77.864,237909.0
2015-07-06 09:30:00,80.56,80.7,80.12,80.43,751735.0,76.4594,76.5922,76.0418,76.336,751735.0
2015-07-06 09:35:00,80.43,80.88,80.28,80.86,528379.0,76.336,76.7631,76.1936,76.7441,528379.0
2015-07-06 09:40:00,80.81,81.26,80.73,81.0,306629.0,76.6966,77.1237,76.6207,76.877,306629.0
2015-07-06 09:45:00,81.0,81.0,80.77,80.84,236252.0,76.877,76.877,76.6587,76.7251,236252.0
2015-07-06 09:50:00,80.84,80.93,80.8,80.92,163953.0,76.7251,76.8105,76.6871,76.801,163953.0
2015-07-06 09:55:00,80.94,81.19,80.93,81.13,274652.0,76.82,77.0573,76.8105,77.0003,274652.0
2015-07-06 10:00:00,81.13,81.23,80.94,81.04,205529.0,77.0003,77.0953,76.82,76.9149,205529.0
2015-07-06 10:05:00,81.03,81.1,80.9,81.09,200149.0,76.9054,76.9719,76.7821,76.9624,200149.0
2015-07-06 10:10:00,81.1,81.33,80.95,81.32,151535.0,76.9719,77.1902,76.8295,77.1807,151535.0
2015-07-06 10:15:00,81.31,81.33,81.16,81.26,132682.0,77.1712,77.1902,77.0288,77.1237,132682.0
2015-07-06 10:20:00,81.25,81.28,81.0,81.19,202940.0,77.1142,77.1427,76.877,77.0573,202940.0
2015-07-06 10:25:00,81.19,81.37,81.18,81.27,105155.0,77.0573,77.2281,77.0478,77.1332,105155.0
2015-07-06 10:30:00,81.28,81.5,81.25,81.44,176688.0,77.1427,77.3515,77.1142,77.2946,176688.0
2015-07-06 10:35:00,81.45,81.45,81.19,81.27,90235.0,77.3041,77.3041,77.0573,77.1332,90235.0
2015-07-06 10:40:00,81.27,81.35,81.21,81.33,97924.0,77.1332,77.2092,77.0763,77.1902,97924.0
2015-07-06 10:45:00,81.32,81.42,81.28,81.29,69073.0,77.1807,77.2756,77.1427,77.1522,69073.0
2015-07-06 10:50:00,81.29,81.42,81.25,81.39,156796.0,77.1522,77.2756,77.1142,77.2471,156796.0
2015-07-06 10:55:00,81.39,81.4,81.26,81.31,130013.0,77.2471,77.2566,77.1237,77.1712,130013.0
2015-07-06 11:00:00,81.32,81.44,81.32,81.34,108340.0,77.1807,77.2946,77.1807,77.1997,108340.0
2015-07-06 11:05:00,81.34,81.35,81.24,81.27,76004.0,77.1997,77.2092,77.1047,77.1332,76004.0
2015-07-06 11:10:00,81.28,81.29,81.25,81.26,154328.0,77.1427,77.1522,77.1142,77.1237,154328.0
2015-07-06 11:15:00,81.26,81.32,81.25,81.25,189464.0,77.1237,77.1807,77.1142,77.1142,189464.0
2015-07-06 11:20:00,81.25,81.25,81.02,81.02,120570.0,77.1142,77.1142,76.8959,76.8959,120570.0
2015-07-06 11:25:00,81.04,81.06,80.99,81.03,140042.0,76.9149,76.9339,76.8675,76.9054,140042.0
2015-07-06 11:30:00,81.02,81.03,80.88,80.94,135400.0,76.8959,76.9054,76.7631,76.82,135400.0
2015-07-06 11:35:00,80.95,80.95,80.72,80.83,112980.0,76.8295,76.8295,76.6112,76.7156,112980.0
2015-07-06 11:40:00,80.83,80.83,80.72,80.73,73657.0,76.7156,76.7156,76.6112,76.6207,73657.0
2015-07-06 11:45:00,80.75,80.77,80.7,80.7,69186.0,76.6397,76.6587,76.5922,76.5922,69186.0
2015-07-06 11:50:00,80.69,80.72,80.57,80.59,133357.0,76.5827,76.6112,76.4689,76.4878,133357.0
2015-07-06 11:55:00,80.59,80.63,80.56,80.61,72712.0,76.4878,76.5258,76.4594,76.5068,72712.0
2015-07-06 12:00:00,80.6,80.61,80.52,80.53,134296.0,76.4973,76.5068,76.4214,76.4309,134296.0
2015-07-06 12:05:00,80.54,80.6,80.5,80.52,90822.0,76.4404,76.4973,76.4024,76.4214,90822.0
2015-07-06 12:10:00,80.52,80.67,80.51,80.67,139031.0,76.4214,76.5638,76.4119,76.5638,139031.0
2015-07-06 12:15:00,80.67,80.69,80.59,80.61,91851.0,76.5638,76.5827,76.4878,76.5068,91851.0
2015-07-06 12:20:00,80.61,80.62,80.53,80.56,55232.0,76.5068,76.5163,76.4309,76.4594,55232.0
2015-07-06 12:25:00,80.56,80.59,80.52,80.52,41779.0,76.4594,76.4878,76.4214,76.4214,41779.0
2015-07-06 12:30:00,80.52,80.6,80.52,80.56,178051.0,76.4214,76.4973,76.4214,76.4594,178051.0
2015-07-06 12:35:00,80.56,80.6,80.52,80.58,94558.0,76.4594,76.4973,76.4214,76.4783,94558.0
2015-07-06 12:40:00,80.58,80.59,80.55,80.57,45852.0,76.4783,76.4878,76.4499,76.4689,45852.0
2015-07-06 12:45:00,80.57,80.6,80.56,80.6,61616.0,76.4689,76.4973,76.4594,76.4973,61616.0
2015-07-06 12:50:00,80.56,80.6,80.55,80.6,42086.0,76.4594,76.4973,76.4499,76.4973,42086.0
2015-07-06 12:55:00,80.6,80.64,80.59,80.6,59974.0,76.4973,76.5353,76.4878,76.4973,59974.0
2015-07-06 13:00:00,80.61,80.63,80.54,80.56,46927.0,76.5068,76.5258,76.4404,76.4594,46927.0
2015-07-06 13:05:00,80.57,80.59,80.52,80.53,34453.0,76.4689,76.4878,76.4214,76.4309,34453.0
2015-07-06 13:10:00,80.52,80.55,80.5,80.51,67710.0,76.4214,76.4499,76.4024,76.4119,67710.0
2015-07-06 13:15:00,80.51,80.52,80.39,80.4,141175.0,76.4119,76.4214,76.298,76.3075,141175.0
2015-07-06 13:20:00,80.4,80.41,80.33,80.34,155988.0,76.3075,76.317,76.2411,76.2506,155988.0
2015-07-06 13:25:00,80.34,80.41,80.3,80.39,131581.0,76.2506,76.317,76.2126,76.298,131581.0
2015-07-06 13:30:00,80.4,80.4,80.24,80.27,85953.0,76.3075,76.3075,76.1557,76.1841,85953.0
2015-07-06 13:35:00,80.26,80.27,80.2,80.22,80810.0,76.1746,76.1841,76.1177,76.1367,80810.0
2015-07-06 13:40:00,80.21,80.22,80.15,80.2,115578.0,76.1272,76.1367,76.0702,76.1177,115578.0
2015-07-06 13:45:00,80.19,80.19,80.13,80.14,71478.0,76.1082,76.1082,76.0513,76.0607,71478.0
2015-07-06 13:50:00,80.13,80.27,80.12,80.25,139888.0,76.0513,76.1841,76.0418,76.1651,139888.0
2015-07-06 13:55:00,80.25,80.32,80.23,80.28,88748.0,76.1651,76.2316,76.1462,76.1936,88748.0
2015-07-06 14:00:00,80.27,80.31,80.2,80.27,90145.0,76.1841,76.2221,76.1177,76.1841,90145.0
2015-07-06 14:05:00,80.26,80.33,80.22,80.28,53997.0,76.1746,76.2411,76.1367,76.1936,53997.0
2015-07-06 14:10:00,80.28,80.32,80.26,80.31,50350.0,76.1936,76.2316,76.1746,76.2221,50350.0
2015-07-06 14:15:00,80.3,80.3,80.23,80.25,80631.0,76.2126,76.2126,76.1462,76.1651,80631.0
2015-07-06 14:20:00,80.25,80.29,80.22,80.27,72680.0,76.1651,76.2031,76.1367,76.1841,72680.0
2015-07-06 14:25:00,80.28,80.28,80.2,80.25,80453.0,76.1936,76.1936,76.1177,76.1651,80453.0
2015-07-06 14:30:00,80.24,80.27,80.22,80.23,39984.0,76.1557,76.1841,76.1367,76.1462,39984.0
2015-07-06 14:35:00,80.23,80.28,80.2,80.23,72536.0,76.1462,76.1936,76.1177,76.1462,72536.0
2015-07-06 14:40:00,80.23,80.25,80.2,80.23,80412.0,76.1462,76.1651,76.1177,76.1462,80412.0
2015-07-06 14:45:00,80.23,80.26,80.22,80.25,106989.0,76.1462,76.1746,76.1367,76.1651,106989.0
2015-07-06 14:50:00,80.25,80.27,80.22,80.26,93141.0,76.1651,76.1841,76.1367,76.1746,93141.0
2015-07-06 14:55:00,80.25,80.26,80.22,80.25,63797.0,76.1651,76.1746,76.1367,76.1651,63797.0
2015-07-06 15:00:00,80.24,80.25,80.17,80.17,97881.0,76.1557,76.1651,76.0892,76.0892,97881.0
2015-07-06 15:05:00,80.18,80.19,80.13,80.15,97834.0,76.0987,76.1082,76.0513,76.0702,97834.0
2015-07-06 15:10:00,80.15,80.21,80.13,80.21,79788.0,76.0702,76.1272,76.0513,76.1272,79788.0
2015-07-06 15:15:00,80.21,80.3,80.2,80.25,111331.0,76.1272,76.2126,76.1177,76.1651,111331.0
2015-07-06 15:20:00,80.26,80.3,80.23,80.23,61805.0,76.1746,76.2126,76.1462,76.1462,61805.0
2015-07-06 15:25:00,80.23,80.24,80.2,80.21,65450.0,76.1462,76.1557,76.1177,76.1272,65450.0
2015-07-06 15:30:00,80.2,80.4,80.2,80.33,158317.0,76.1177,76.3075,76.1177,76.2411,158317.0
2015-07-06 15:35:00,80.35,80.4,80.32,80.36,136391.0,76.2601,76.3075,76.2316,76.2695,136391.0
2015-07-06 15:40:00,80.36,80.38,80.28,80.3,202167.0,76.2695,76.2885,76.1936,76.2126,202167.0
2015-07-06 15:45:00,80.3,80.32,80.2,80.22,192572.0,76.2126,76.2316,76.1177,76.1367,192572.0
2015-07-06 15:50:00,80.21,80.25,80.19,80.21,304950.0,76.1272,76.1651,76.1082,76.1272,304950.0
2015-07-06 15:55:00,80.22,80.23,80.18,80.22,473613.0,76.1367,76.1462,76.0987,76.1367,473613.0
2015-07-07 09:30:00,79.45,79.56,78.15,78.18,2456713.0,75.4059,75.5103,74.172,74.2005,2456713.0
2015-07-07 09:35:00,78.15,78.67,78.08,78.47,1028519.0,74.172,74.6656,74.1056,74.4757,1028519.0
2015-07-07 09:40:00,78.46,78.77,78.38,78.49,587917.0,74.4663,74.7605,74.3903,74.4947,587917.0
2015-07-07 09:45:00,78.49,78.53,78.12,78.44,962350.0,74.4947,74.5327,74.1436,74.4473,962350.0
2015-07-07 09:50:00,78.44,78.45,77.57,77.62,1722769.0,74.4473,74.4568,73.6216,73.669,1722769.0
2015-07-07 09:55:00,77.6,77.83,77.13,77.2,1111582.0,73.65,73.8683,73.204,73.2704,1111582.0
2015-07-07 10:00:00,77.19,77.24,76.86,76.99,1396318.0,73.2609,73.3084,72.9477,73.0711,1396318.0
2015-07-07 10:05:00,77.0,77.27,76.31,76.68,1276899.0,73.0806,73.3368,72.4257,72.7769,1276899.0
2015-07-07 10:10:00,76.67,77.26,76.55,77.2,878138.0,72.7674,73.3273,72.6535,73.2704,878138.0
2015-07-07 10:15:00,77.2,77.37,77.06,77.25,736916.0,73.2704,73.4317,73.1375,73.3178,736916.0
2015-07-07 10:20:00,77.26,77.28,76.89,76.92,590253.0,73.3273,73.3463,72.9762,73.0046,590253.0
2015-07-07 10:25:00,76.88,76.98,76.72,76.77,494223.0,72.9667,73.0616,72.8148,72.8623,494223.0
2015-07-07 10:30:00,76.77,76.8,76.38,76.4,626770.0,72.8623,72.8908,72.4921,72.5111,626770.0
2015-07-07 10:35:00,76.4,76.46,76.21,76.41,829044.0,72.5111,72.5681,72.3308,72.5206,829044.0
2015-07-07 10:40:00,76.41,76.67,76.4,76.66,395777.0,72.5206,72.7674,72.5111,72.7579,395777.0
2015-07-07 10:45:00,76.66,77.06,76.52,77.04,529112.0,72.7579,73.1375,72.625,73.1185,529112.0
2015-07-07 10:50:00,77.04,77.15,76.75,76.93,801821.0,73.1185,73.2229,72.8433,73.0141,801821.0
2015-07-07 10:55:00,76.92,76.95,76.51,76.64,392814.0,73.0046,73.0331,72.6155,72.7389,392814.0
2015-07-07 11:00:00,76.64,77.05,76.62,76.96,522236.0,72.7389,73.128,72.7199,73.0426,522236.0
2015-07-07 11:05:00,76.98,77.37,76.83,77.34,485043.0,73.0616,73.4317,72.9192,73.4033,485043.0
2015-07-07 11:10:00,77.32,77.34,77.02,77.24,302463.0,73.3843,73.4033,73.0996,73.3084,302463.0
2015-07-07 11:15:00,77.24,77.45,77.2,77.41,460965.0,73.3084,73.5077,73.2704,73.4697,460965.0
2015-07-07 11:20:00,77.4,77.55,77.31,77.53,419771.0,73.4602,73.6026,73.3748,73.5836,419771.0
2015-07-07 11:25:00,77.52,77.63,77.42,77.56,609600.0,73.5741,73.6785,73.4792,73.6121,609600.0
2015-07-07 11:30:00,77.56,77.56,77.25,77.49,360741.0,73.6121,73.6121,73.3178,73.5456,360741.0
2015-07-07 11:35:00,77.49,77.68,77.47,77.61,417896.0,73.5456,73.726,73.5266,73.6595,417896.0
2015-07-07 11:40:00,77.6,78.08,77.6,77.85,774641.0,73.65,74.1056,73.65,73.8873,774641.0
2015-07-07 11:45:00,77.86,78.16,77.8,78.09,424736.0,73.8968,74.1815,73.8399,74.1151,424736.0
2015-07-07 11:50:00,78.09,78.18,78.06,78.12,242884.0,74.1151,74.2005,74.0866,74.1436,242884.0
2015-07-07 11:55:00,78.12,78.5,78.11,78.27,307060.0,74.1436,74.5042,74.1341,74.2859,307060.0
2015-07-07 12:00:00,78.27,78.51,78.15,78.48,371385.0,74.2859,74.5137,74.172,74.4852,371385.0
2015-07-07 12:05:00,78.48,78.62,78.26,78.34,547545.0,74.4852,74.6181,74.2764,74.3524,547545.0
2015-07-07 12:10:00,78.3,78.35,78.1,78.19,280814.0,74.3144,74.3619,74.1246,74.21,280814.0
2015-07-07 12:15:00,78.2,78.32,78.16,78.3,145431.0,74.2195,74.3334,74.1815,74.3144,145431.0
2015-07-07 12:20:00,78.29,78.41,78.16,78.17,159459.0,74.3049,74.4188,74.1815,74.191,159459.0
2015-07-07 12:25:00,78.17,78.27,78.06,78.12,142615.0,74.191,74.2859,74.0866,74.1436,142615.0
2015-07-07 12:30:00,78.13,78.29,78.12,78.27,131704.0,74.1531,74.3049,74.1436,74.2859,131704.0
2015-07-07 12:35:00,78.28,78.47,78.28,78.36,168229.0,74.2954,74.4757,74.2954,74.3713,168229.0
2015-07-07 12:40:00,78.37,78.38,78.24,78.31,132695.0,74.3808,74.3903,74.2575,74.3239,132695.0
2015-07-07 12:45:00,78.31,78.48,78.27,78.3,127297.0,74.3239,74.4852,74.2859,74.3144,127297.0
2015-07-07 12:50:00,78.3,78.38,78.25,78.34,74280.0,74.3144,74.3903,74.2669,74.3524,74280.0
2015-07-07 12:55:00,78.35,78.39,78.3,78.31,92417.0,74.3619,74.3998,74.3144,74.3239,92417.0
2015-07-07 13:00:00,78.32,78.33,78.05,78.06,164211.0,74.3334,74.3429,74.0771,74.0866,164211.0
2015-07-07 13:05:00,78.06,78.14,77.87,78.09,221693.0,74.0866,74.1625,73.9063,74.1151,221693.0
2015-07-07 13:10:00,78.08,78.38,78.02,78.36,193763.0,74.1056,74.3903,74.0487,74.3713,193763.0
2015-07-07 13:15:00,78.36,78.38,78.12,78.25,158070.0,74.3713,74.3903,74.1436,74.2669,158070.0
2015-07-07 13:20:00,78.24,78.33,78.18,78.31,139713.0,74.2575,74.3429,74.2005,74.3239,139713.0
2015-07-07 13:25:00,78.31,78.86,78.3,78.84,383964.0,74.3239,74.8459,74.3144,74.8269,383964.0
2015-07-07 13:30:00,78.86,78.94,78.63,78.83,244853.0,74.8459,74.9218,74.6276,74.8174,244853.0
2015-07-07 13:35:00,78.82,78.87,78.65,78.75,163154.0,74.8079,74.8554,74.6466,74.7415,163154.0
2015-07-07 13:40:00,78.75,78.78,78.56,78.73,125237.0,74.7415,74.77,74.5612,74.7225,125237.0
2015-07-07 13:45:00,78.74,78.92,78.71,78.91,169981.0,74.732,74.9028,74.7035,74.8934,169981.0
2015-07-07 13:50:00,78.9,79.08,78.9,79.03,288890.0,74.8839,75.0547,74.8839,75.0072,288890.0
2015-07-07 13:55:00,79.03,79.15,78.99,79.1,232802.0,75.0072,75.1211,74.9693,75.0737,232802.0
2015-07-07 14:00:00,79.1,79.15,79.0,79.02,166665.0,75.0737,75.1211,74.9788,74.9978,166665.0
2015-07-07 14:05:00,79.01,79.03,78.8,78.94,155705.0,74.9883,75.0072,74.7889,74.9218,155705.0
2015-07-07 14:10:00,78.93,79.01,78.83,78.83,79714.0,74.9123,74.9883,74.8174,74.8174,79714.0
2015-07-07 14:15:00,78.84,78.97,78.73,78.75,160355.0,74.8269,74.9503,74.7225,74.7415,160355.0
2015-07-07 14:20:00,78.74,78.9,78.69,78.9,175431.0,74.732,74.8839,74.6845,74.8839,175431.0
2015-07-07 14:25:00,78.89,78.94,78.75,78.91,84079.0,74.8744,74.9218,74.7415,74.8934,84079.0
2015-07-07 14:30:00,78.92,79.02,78.89,79.0,111745.0,74.9028,74.9978,74.8744,74.9788,111745.0
2015-07-07 14:35:00,78.97,79.05,78.87,79.03,80621.0,74.9503,75.0262,74.8554,75.0072,80621.0
2015-07-07 14:40:00,79.03,79.47,79.03,79.44,264920.0,75.0072,75.4248,75.0072,75.3964,264920.0
2015-07-07 14:45:00,79.45,79.72,79.43,79.52,232110.0,75.4059,75.6621,75.3869,75.4723,232110.0
2015-07-07 14:50:00,79.53,79.59,79.45,79.45,162037.0,75.4818,75.5387,75.4059,75.4059,162037.0
2015-07-07 14:55:00,79.46,79.78,79.39,79.67,160029.0,75.4154,75.7191,75.3489,75.6147,160029.0
2015-07-07 15:00:00,79.67,79.72,79.57,79.64,148291.0,75.6147,75.6621,75.5198,75.5862,148291.0
2015-07-07 15:05:00,79.63,79.67,79.5,79.55,157350.0,75.5767,75.6147,75.4533,75.5008,157350.0
2015-07-07 15:10:00,79.55,79.58,79.35,79.53,123837.0,75.5008,75.5292,75.311,75.4818,123837.0
2015-07-07 15:15:00,79.54,79.58,79.31,79.5,197873.0,75.4913,75.5292,75.273,75.4533,197873.0
2015-07-07 15:20:00,79.5,79.5,79.38,79.42,205976.0,75.4533,75.4533,75.3394,75.3774,205976.0
2015-07-07 15:25:00,79.42,79.53,79.39,79.43,174245.0,75.3774,75.4818,75.3489,75.3869,174245.0
2015-07-07 15:30:00,79.43,79.65,79.38,79.55,148665.0,75.3869,75.5957,75.3394,75.5008,148665.0
2015-07-07 15:35:00,79.55,79.59,79.49,79.58,132769.0,75.5008,75.5387,75.4438,75.5292,132769.0
2015-07-07 15:40:00,79.58,79.59,79.43,79.48,169565.0,75.5292,75.5387,75.3869,75.4343,169565.0
2015-07-07 15:45:00,79.48,79.48,79.33,79.43,215240.0,75.4343,75.4343,75.292,75.3869,215240.0
2015-07-07 15:50:00,79.44,79.79,79.43,79.66,456636.0,75.3964,75.7286,75.3869,75.6052,456636.0
2015-07-07 15:55:00,79.67,79.67,79.5,79.58,581102.0,75.6147,75.6147,75.4533,75.5292,581102.0
2015-07-08 09:30:00,76.58,77.89,76.22,77.79,2195757.0,72.682,73.9253,72.3403,73.8304,2195757.0
2015-07-08 09:35:00,77.79,78.41,77.66,78.11,870211.0,73.8304,74.4188,73.707,74.1341,870211.0
2015-07-08 09:40:00,78.11,78.16,77.79,78.0,751013.0,74.1341,74.1815,73.8304,74.0297,751013.0
2015-07-08 09:45:00,78.01,78.38,77.52,77.74,654854.0,74.0392,74.3903,73.5741,73.7829,654854.0
2015-07-08 09:50:00,77.74,77.87,77.41,77.85,545044.0,73.7829,73.9063,73.4697,73.8873,545044.0
2015-07-08 09:55:00,77.87,78.3,77.75,77.99,669864.0,73.9063,74.3144,73.7924,74.0202,669864.0
2015-07-08 10:00:00,77.97,77.98,77.31,77.42,531724.0,74.0012,74.0107,73.3748,73.4792,531724.0
2015-07-08 10:05:00,77.4,77.9,77.26,77.89,471945.0,73.4602,73.9348,73.3273,73.9253,471945.0
2015-07-08 10:10:00,77.87,77.97,77.67,77.89,385092.0,73.9063,74.0012,73.7165,73.9253,385092.0
2015-07-08 10:15:00,77.86,78.18,77.68,78.09,448157.0,73.8968,74.2005,73.726,74.1151,448157.0
2015-07-08 10:20:00,78.08,78.25,77.95,78.23,321875.0,74.1056,74.2669,73.9822,74.248,321875.0
2015-07-08 10:25:00,78.23,78.32,77.76,77.96,306045.0,74.248,74.3334,73.8019,73.9917,306045.0
2015-07-08 10:30:00,77.96,77.97,77.61,77.8,238341.0,73.9917,74.0012,73.6595,73.8399,238341.0
2015-07-08 10:35:00,77.8,78.2,77.8,78.12,328429.0,73.8399,74.2195,73.8399,74.1436,328429.0
2015-07-08 10:40:00,78.12,78.47,78.02,78.41,379262.0,74.1436,74.4757,74.0487,74.4188,379262.0
2015-07-08 10:45:00,78.4,78.42,78.05,78.14,275092.0,74.4093,74.4283,74.0771,74.1625,275092.0
2015-07-08 10:50:00,78.14,78.63,78.11,78.36,460419.0,74.1625,74.6276,74.1341,74.3713,460419.0
2015-07-08 10:55:00,78.38,78.57,78.26,78.43,280275.0,74.3903,74.5707,74.2764,74.4378,280275.0
2015-07-08 11:00:00,78.43,78.61,78.35,78.53,316991.0,74.4378,74.6086,74.3619,74.5327,316991.0
2015-07-08 11:05:00,78.55,78.59,78.3,78.41,333937.0,74.5517,74.5896,74.3144,74.4188,333937.0
2015-07-08 11:10:00,78.4,78.6,78.36,78.45,167266.0,74.4093,74.5991,74.3713,74.4568,167266.0
2015-07-08 11:15:00,78.46,78.46,78.11,78.25,240169.0,74.4663,74.4663,74.1341,74.2669,240169.0
2015-07-08 11:20:00,78.25,78.34,78.07,78.14,173523.0,74.2669,74.3524,74.0961,74.1625,173523.0
2015-07-08 11:25:00,78.14,78.14,77.93,78.0,292839.0,74.1625,74.1625,73.9632,74.0297,292839.0
2015-07-08 11:30:00,77.99,78.18,77.95,78.08,179674.0,74.0202,74.2005,73.9822,74.1056,179674.0
2015-07-08 11:35:00,78.08,78.3,78.0,78.25,204853.0,74.1056,74.3144,74.0297,74.2669,204853.0
2015-07-08 11:40:00,78.26,78.26,77.93,78.06,159354.0,74.2764,74.2764,73.9632,74.0866,159354.0
2015-07-08 11:45:00,78.05,78.2,78.04,78.19,101166.0,74.0771,74.2195,74.0676,74.21,101166.0
2015-07-08 11:50:00,78.19,78.25,77.96,77.98,135135.0,74.21,74.2669,73.9917,74.0107,135135.0
2015-07-08 11:55:00,77.98,78.07,77.95,78.01,167042.0,74.0107,74.0961,73.9822,74.0392,167042.0
2015-07-08 12:00:00,78.02,78.14,78.0,78.09,145693.0,74.0487,74.1625,74.0297,74.1151,145693.0
2015-07-08 12:05:00,78.09,78.1,77.96,77.99,98694.0,74.1151,74.1246,73.9917,74.0202,98694.0
2015-07-08 12:10:00,77.99,78.05,77.87,77.97,183422.0,74.0202,74.0771,73.9063,74.0012,183422.0
2015-07-08 12:15:00,77.96,77.96,77.75,77.79,111405.0,73.9917,73.9917,73.7924,73.8304,111405.0
2015-07-08 12:20:00,77.77,77.9,77.65,77.88,247120.0,73.8114,73.9348,73.6975,73.9158,247120.0
2015-07-08 12:25:00,77.88,77.96,77.84,77.93,98345.0,73.9158,73.9917,73.8778,73.9632,98345.0
2015-07-08 12:30:00,77.92,77.93,77.82,77.84,73202.0,73.9537,73.9632,73.8588,73.8778,73202.0
2015-07-08 12:35:00,77.83,77.93,77.8,77.8,103497.0,73.8683,73.9632,73.8399,73.8399,103497.0
2015-07-08 12:40:00,77.8,77.8,77.6,77.6,175666.0,73.8399,73.8399,73.65,73.65,175666.0
2015-07-08 12:45:00,77.61,77.71,77.6,77.69,122092.0,73.6595,73.7544,73.65,73.7355,122092.0
2015-07-08 12:50:00,77.68,77.8,77.67,77.77,109750.0,73.726,73.8399,73.7165,73.8114,109750.0
2015-07-08 12:55:00,77.76,78.15,77.76,78.09,208177.0,73.8019,74.172,73.8019,74.1151,208177.0
2015-07-08 13:00:00,78.08,78.08,77.91,77.99,128562.0,74.1056,74.1056,73.9443,74.0202,128562.0
2015-07-08 13:05:00,77.99,78.01,77.73,77.75,95420.0,74.0202,74.0392,73.7734,73.7924,95420.0
2015-07-08 13:10:00,77.75,78.0,77.73,77.97,97231.0,73.7924,74.0297,73.7734,74.0012,97231.0
2015-07-08 13:15:00,77.95,78.19,77.95,78.07,128034.0,73.9822,74.21,73.9822,74.0961,128034.0
2015-07-08 13:20:00,78.08,78.08,78.0,78.0,137739.0,74.1056,74.1056,74.0297,74.0297,137739.0
2015-07-08 13:25:00,78.01,78.16,78.0,78.15,133095.0,74.0392,74.1815,74.0297,74.172,133095.0
2015-07-08 13:30:00,78.17,78.26,78.08,78.15,185745.0,74.191,74.2764,74.1056,74.172,185745.0
2015-07-08 13:35:00,78.17,78.25,78.14,78.23,109511.0,74.191,74.2669,74.1625,74.248,109511.0
2015-07-08 13:40:00,78.24,78.3,78.19,78.28,117341.0,74.2575,74.3144,74.21,74.2954,117341.0
2015-07-08 13:45:00,78.29,78.3,78.24,78.28,96384.0,74.3049,74.3144,74.2575,74.2954,96384.0
2015-07-08 13:50:00,78.28,78.55,78.26,78.48,175000.0,74.2954,74.5517,74.2764,74.4852,175000.0
2015-07-08 13:55:00,78.48,78.62,78.43,78.62,183156.0,74.4852,74.6181,74.4378,74.6181,183156.0
2015-07-08 14:00:00,78.62,78.78,78.55,78.7,279459.0,74.6181,74.77,74.5517,74.694,279459.0
2015-07-08 14:05:00,78.71,78.79,78.46,78.46,277759.0,74.7035,74.7795,74.4663,74.4663,277759.0
2015-07-08 14:10:00,78.47,78.72,78.47,78.69,111680.0,74.4757,74.713,74.4757,74.6845,111680.0
2015-07-08 14:15:00,78.69,78.78,78.51,78.53,167954.0,74.6845,74.77,74.5137,74.5327,167954.0
2015-07-08 14:20:00,78.53,78.57,78.34,78.44,139678.0,74.5327,74.5707,74.3524,74.4473,139678.0
2015-07-08 14:25:00,78.45,78.49,78.22,78.33,124820.0,74.4568,74.4947,74.2385,74.3429,124820.0
2015-07-08 14:30:00,78.32,78.33,78.05,78.16,125236.0,74.3334,74.3429,74.0771,74.1815,125236.0
2015-07-08 14:35:00,78.16,78.25,78.12,78.15,95198.0,74.1815,74.2669,74.1436,74.172,95198.0
2015-07-08 14:40:00,78.15,78.18,78.01,78.03,119126.0,74.172,74.2005,74.0392,74.0581,119126.0
2015-07-08 14:45:00,78.04,78.04,77.81,77.81,141409.0,74.0676,74.0676,73.8493,73.8493,141409.0
2015-07-08 14:50:00,77.81,78.15,77.8,78.15,180692.0,73.8493,74.172,73.8399,74.172,180692.0
2015-07-08 14:55:00,78.14,78.41,78.09,78.11,163293.0,74.1625,74.4188,74.1151,74.1341,163293.0
2015-07-08 15:00:00,78.12,78.25,78.08,78.08,133843.0,74.1436,74.2669,74.1056,74.1056,133843.0
2015-07-08 15:05:00,78.09,78.29,78.08,78.21,135326.0,74.1151,74.3049,74.1056,74.229,135326.0
2015-07-08 15:10:00,78.23,78.33,78.16,78.28,87886.0,74.248,74.3429,74.1815,74.2954,87886.0
2015-07-08 15:15:00,78.28,78.28,78.11,78.12,112113.0,74.2954,74.2954,74.1341,74.1436,112113.0
2015-07-08 15:20:00,78.12,78.14,77.98,78.01,170233.0,74.1436,74.1625,74.0107,74.0392,170233.0
2015-07-08 15:25:00,78.01,78.15,77.99,78.01,171386.0,74.0392,74.172,74.0202,74.0392,171386.0
2015-07-08 15:30:00,78.03,78.09,78.0,78.0,155273.0,74.0581,74.1151,74.0297,74.0297,155273.0
2015-07-08 15:35:00,78.0,78.02,77.86,77.86,196757.0,74.0297,74.0487,73.8968,73.8968,196757.0
2015-07-08 15:40:00,77.86,77.95,77.85,77.9,217433.0,73.8968,73.9822,73.8873,73.9348,217433.0
2015-07-08 15:45:00,77.89,77.91,77.82,77.86,352528.0,73.9253,73.9443,73.8588,73.8968,352528.0
2015-07-08 15:50:00,77.87,78.08,77.86,78.07,345013.0,73.9063,74.1056,73.8968,74.0961,345013.0
2015-07-08 15:55:00,78.06,78.07,77.95,77.99,442605.0,74.0866,74.0961,73.9822,74.0202,442605.0
2015-07-09 09:30:00,80.93,81.19,80.35,80.5,1556872.0,76.8105,77.0573,76.2601,76.4024,1556872.0
2015-07-09 09:35:00,80.51,80.6,80.12,80.17,674403.0,76.4119,76.4973,76.0418,76.0892,674403.0
2015-07-09 09:40:00,80.17,80.33,79.67,80.21,1070723.0,76.0892,76.2411,75.6147,76.1272,1070723.0
2015-07-09 09:45:00,80.18,80.28,80.04,80.09,357047.0,76.0987,76.1936,75.9658,76.0133,357047.0
2015-07-09 09:50:00,80.09,80.46,80.05,80.44,413921.0,76.0133,76.3645,75.9753,76.3455,413921.0
2015-07-09 09:55:00,80.43,80.45,80.05,80.2,431313.0,76.336,76.355,75.9753,76.1177,431313.0
2015-07-09 10:00:00,80.22,80.43,80.11,80.23,326947.0,76.1367,76.336,76.0323,76.1462,326947.0
2015-07-09 10:05:00,80.23,80.8,80.22,80.8,472537.0,76.1462,76.6871,76.1367,76.6871,472537.0
2015-07-09 10:10:00,80.78,80.93,80.69,80.9,448067.0,76.6682,76.8105,76.5827,76.7821,448067.0
2015-07-09 10:15:00,80.91,81.08,80.75,81.06,493055.0,76.7915,76.9529,76.6397,76.9339,493055.0
2015-07-09 10:20:00,81.06,81.06,80.68,80.84,286107.0,76.9339,76.9339,76.5733,76.7251,286107.0
2015-07-09 10:25:00,80.82,81.03,80.56,80.59,272829.0,76.7061,76.9054,76.4594,76.4878,272829.0
2015-07-09 10:30:00,80.58,80.8,80.5,80.59,306229.0,76.4783,76.6871,76.4024,76.4878,306229.0
2015-07-09 10:35:00,80.59,80.69,80.5,80.55,168197.0,76.4878,76.5827,76.4024,76.4499,168197.0
2015-07-09 10:40:00,80.54,80.8,80.43,80.66,212579.0,76.4404,76.6871,76.336,76.5543,212579.0
2015-07-09 10:45:00,80.66,80.92,80.62,80.91,170918.0,76.5543,76.801,76.5163,76.7915,170918.0
2015-07-09 10:50:00,80.91,80.92,80.71,80.76,100302.0,76.7915,76.801,76.6017,76.6492,100302.0
2015-07-09 10:55:00,80.74,80.79,80.66,80.79,118193.0,76.6302,76.6777,76.5543,76.6777,118193.0
2015-07-09 11:00:00,80.79,81.08,80.79,80.9,314102.0,76.6777,76.9529,76.6777,76.7821,314102.0
2015-07-09 11:05:00,80.91,80.97,80.83,80.93,130174.0,76.7915,76.8485,76.7156,76.8105,130174.0
2015-07-09 11:10:00,80.93,80.99,80.84,80.86,113010.0,76.8105,76.8675,76.7251,76.7441,113010.0
2015-07-09 11:15:00,80.86,80.99,80.84,80.94,122992.0,76.7441,76.8675,76.7251,76.82,122992.0
2015-07-09 11:20:00,80.94,80.94,80.72,80.74,105651.0,76.82,76.82,76.6112,76.6302,105651.0
2015-07-09 11:25:00,80.75,80.76,80.6,80.7,132260.0,76.6397,76.6492,76.4973,76.5922,132260.0
2015-07-09 11:30:00,80.68,80.69,80.51,80.65,89592.0,76.5733,76.5827,76.4119,76.5448,89592.0
2015-07-09 11:35:00,80.65,80.73,80.54,80.67,121238.0,76.5448,76.6207,76.4404,76.5638,121238.0
2015-07-09 11:40:00,80.67,80.75,80.64,80.66,207177.0,76.5638,76.6397,76.5353,76.5543,207177.0
2015-07-09 11:45:00,80.65,80.69,80.57,80.61,100104.0,76.5448,76.5827,76.4689,76.5068,100104.0
2015-07-09 11:50:00,80.63,80.7,80.58,80.68,55122.0,76.5258,76.5922,76.4783,76.5733,55122.0
2015-07-09 11:55:00,80.68,80.69,80.51,80.54,60254.0,76.5733,76.5827,76.4119,76.4404,60254.0
2015-07-09 12:00:00,80.52,80.69,80.48,80.62,154584.0,76.4214,76.5827,76.3834,76.5163,154584.0
2015-07-09 12:05:00,80.64,80.66,80.45,80.48,162893.0,76.5353,76.5543,76.355,76.3834,162893.0
2015-07-09 12:10:00,80.47,80.48,80.22,80.3,271940.0,76.3739,76.3834,76.1367,76.2126,271940.0
2015-07-09 12:15:00,80.29,80.48,80.14,80.48,188962.0,76.2031,76.3834,76.0607,76.3834,188962.0
2015-07-09 12:20:00,80.44,80.47,80.18,80.22,81196.0,76.3455,76.3739,76.0987,76.1367,81196.0
2015-07-09 12:25:00,80.22,80.4,80.16,80.35,81240.0,76.1367,76.3075,76.0797,76.2601,81240.0
2015-07-09 12:30:00,80.35,80.35,80.13,80.17,85180.0,76.2601,76.2601,76.0513,76.0892,85180.0
2015-07-09 12:35:00,80.14,80.24,80.11,80.11,119642.0,76.0607,76.1557,76.0323,76.0323,119642.0
2015-07-09 12:40:00,80.12,80.17,80.1,80.11,105025.0,76.0418,76.0892,76.0228,76.0323,105025.0
2015-07-09 12:45:00,80.11,80.3,80.1,80.14,204777.0,76.0323,76.2126,76.0228,76.0607,204777.0
2015-07-09 12:50:00,80.14,80.27,80.13,80.27,79093.0,76.0607,76.1841,76.0513,76.1841,79093.0
2015-07-09 12:55:00,80.26,80.44,80.25,80.39,188556.0,76.1746,76.3455,76.1651,76.298,188556.0
2015-07-09 13:00:00,80.39,80.46,80.32,80.41,205877.0,76.298,76.3645,76.2316,76.317,205877.0
2015-07-09 13:05:00,80.4,80.42,80.29,80.37,136860.0,76.3075,76.3265,76.2031,76.279,136860.0
2015-07-09 13:10:00,80.36,80.4,80.3,80.38,53538.0,76.2695,76.3075,76.2126,76.2885,53538.0
2015-07-09 13:15:00,80.38,80.4,80.32,80.32,102139.0,76.2885,76.3075,76.2316,76.2316,102139.0
2015-07-09 13:20:00,80.32,80.39,80.28,80.38,120475.0,76.2316,76.298,76.1936,76.2885,120475.0
2015-07-09 13:25:00,80.38,80.49,80.33,80.34,166684.0,76.2885,76.3929,76.2411,76.2506,166684.0
2015-07-09 13:30:00,80.35,80.41,80.33,80.39,124935.0,76.2601,76.317,76.2411,76.298,124935.0
2015-07-09 13:35:00,80.39,80.52,80.36,80.5,216007.0,76.298,76.4214,76.2695,76.4024,216007.0
2015-07-09 13:40:00,80.5,80.51,80.35,80.49,122201.0,76.4024,76.4119,76.2601,76.3929,122201.0
2015-07-09 13:45:00,80.49,80.6,80.47,80.53,109120.0,76.3929,76.4973,76.3739,76.4309,109120.0
2015-07-09 13:50:00,80.53,80.58,80.38,80.39,99313.0,76.4309,76.4783,76.2885,76.298,99313.0
2015-07-09 13:55:00,80.38,80.42,80.24,80.25,64346.0,76.2885,76.3265,76.1557,76.1651,64346.0
2015-07-09 14:00:00,80.25,80.29,80.13,80.25,160827.0,76.1651,76.2031,76.0513,76.1651,160827.0
2015-07-09 14:05:00,80.25,80.26,80.14,80.16,93694.0,76.1651,76.1746,76.0607,76.0797,93694.0
2015-07-09 14:10:00,80.17,80.17,80.05,80.06,267705.0,76.0892,76.0892,75.9753,75.9848,267705.0
2015-07-09 14:15:00,80.05,80.06,79.83,79.88,321085.0,75.9753,75.9848,75.7665,75.814,321085.0
2015-07-09 14:20:00,79.88,79.91,79.8,79.81,113516.0,75.814,75.8424,75.738,75.7475,113516.0
2015-07-09 14:25:00,79.83,79.84,79.57,79.61,202430.0,75.7665,75.776,75.5198,75.5577,202430.0
2015-07-09 14:30:00,79.61,79.61,79.32,79.43,393409.0,75.5577,75.5577,75.2825,75.3869,393409.0
2015-07-09 14:35:00,79.42,79.57,79.41,79.55,135635.0,75.3774,75.5198,75.3679,75.5008,135635.0
2015-07-09 14:40:00,79.52,79.57,79.5,79.54,107009.0,75.4723,75.5198,75.4533,75.4913,107009.0
2015-07-09 14:45:00,79.53,79.66,79.39,79.54,178929.0,75.4818,75.6052,75.3489,75.4913,178929.0
2015-07-09 14:50:00,79.54,79.74,79.52,79.73,126357.0,75.4913,75.6811,75.4723,75.6716,126357.0
2015-07-09 14:55:00,79.74,79.88,79.69,79.8,169060.0,75.6811,75.814,75.6336,75.738,169060.0
2015-07-09 15:00:00,79.79,79.79,79.53,79.53,110068.0,75.7286,75.7286,75.4818,75.4818,110068.0
2015-07-09 15:05:00,79.53,79.61,79.43,79.49,114219.0,75.4818,75.5577,75.3869,75.4438,114219.0
2015-07-09 15:10:00,79.48,79.53,79.4,79.45,89456.0,75.4343,75.4818,75.3584,75.4059,89456.0
2015-07-09 15:15:00,79.45,79.6,79.45,79.6,116502.0,75.4059,75.5482,75.4059,75.5482,116502.0
2015-07-09 15:20:00,79.59,79.6,79.26,79.33,124765.0,75.5387,75.5482,75.2255,75.292,124765.0
2015-07-09 15:25:00,79.34,79.44,79.26,79.38,110680.0,75.3015,75.3964,75.2255,75.3394,110680.0
2015-07-09 15:30:00,79.37,79.44,79.21,79.21,166973.0,75.3299,75.3964,75.1781,75.1781,166973.0
2015-07-09 15:35:00,79.22,79.28,79.2,79.28,249651.0,75.1876,75.2445,75.1686,75.2445,249651.0
2015-07-09 15:40:00,79.28,79.5,79.23,79.44,255362.0,75.2445,75.4533,75.1971,75.3964,255362.0
2015-07-09 15:45:00,79.43,79.43,79.26,79.35,302129.0,75.3869,75.3869,75.2255,75.311,302129.0
2015-07-09 15:50:00,79.35,79.36,79.21,79.22,370892.0,75.311,75.3204,75.1781,75.1876,370892.0
2015-07-09 15:55:00,79.21,79.26,79.04,79.06,827050.0,75.1781,75.2255,75.0167,75.0357,827050.0
2015-07-10 09:30:00,81.13,81.2,80.57,81.11,1088916.0,77.0003,77.0668,76.4689,76.9814,1088916.0
2015-07-10 09:35:00,81.13,81.19,80.89,80.9,578054.0,77.0003,77.0573,76.7726,76.7821,578054.0
2015-07-10 09:40:00,80.89,80.97,80.58,80.68,443012.0,76.7726,76.8485,76.4783,76.5733,443012.0
2015-07-10 09:45:00,80.7,80.89,80.31,80.31,387241.0,76.5922,76.7726,76.2221,76.2221,387241.0
2015-07-10 09:50:00,80.3,80.67,80.3,80.55,264887.0,76.2126,76.5638,76.2126,76.4499,264887.0
2015-07-10 09:55:00,80.51,80.8,80.42,80.58,184676.0,76.4119,76.6871,76.3265,76.4783,184676.0
2015-07-10 10:00:00,80.58,80.69,80.43,80.51,159117.0,76.4783,76.5827,76.336,76.4119,159117.0
2015-07-10 10:05:00,80.51,80.58,80.21,80.28,171475.0,76.4119,76.4783,76.1272,76.1936,171475.0
2015-07-10 10:10:00,80.28,80.34,79.92,80.02,336992.0,76.1936,76.2506,75.8519,75.9468,336992.0
2015-07-10 10:15:00,80.02,80.23,80.01,80.13,168472.0,75.9468,76.1462,75.9374,76.0513,168472.0
2015-07-10 10:20:00,80.13,80.2,80.01,80.15,116914.0,76.0513,76.1177,75.9374,76.0702,116914.0
2015-07-10 10:25:00,80.14,80.29,80.08,80.29,159993.0,76.0607,76.2031,76.0038,76.2031,159993.0
2015-07-10 10:30:00,80.29,80.4,80.06,80.2,191901.0,76.2031,76.3075,75.9848,76.1177,191901.0
2015-07-10 10:35:00,80.2,80.23,79.91,79.91,163448.0,76.1177,76.1462,75.8424,75.8424,163448.0
2015-07-10 10:40:00,79.91,80.08,79.84,80.01,206540.0,75.8424,76.0038,75.776,75.9374,206540.0
2015-07-10 10:45:00,80.0,80.01,79.85,79.94,90500.0,75.9279,75.9374,75.7855,75.8709,90500.0
2015-07-10 10:50:00,79.93,80.03,79.9,79.95,90187.0,75.8614,75.9563,75.833,75.8804,90187.0
2015-07-10 10:55:00,79.95,80.25,79.93,80.1,122054.0,75.8804,76.1651,75.8614,76.0228,122054.0
2015-07-10 11:00:00,80.1,80.4,80.03,80.06,91296.0,76.0228,76.3075,75.9563,75.9848,91296.0
2015-07-10 11:05:00,80.05,80.24,80.05,80.2,51001.0,75.9753,76.1557,75.9753,76.1177,51001.0
2015-07-10 11:10:00,80.2,80.39,80.13,80.35,88818.0,76.1177,76.298,76.0513,76.2601,88818.0
2015-07-10 11:15:00,80.35,80.48,80.3,80.36,96456.0,76.2601,76.3834,76.2126,76.2695,96456.0
2015-07-10 11:20:00,80.36,80.4,80.26,80.26,54046.0,76.2695,76.3075,76.1746,76.1746,54046.0
2015-07-10 11:25:00,80.27,80.38,80.23,80.28,50177.0,76.1841,76.2885,76.1462,76.1936,50177.0
2015-07-10 11:30:00,80.28,80.36,80.22,80.28,44073.0,76.1936,76.2695,76.1367,76.1936,44073.0
2015-07-10 11:35:00,80.28,80.38,80.27,80.35,37350.0,76.1936,76.2885,76.1841,76.2601,37350.0
2015-07-10 11:40:00,80.35,80.5,80.34,80.48,118017.0,76.2601,76.4024,76.2506,76.3834,118017.0
2015-07-10 11:45:00,80.5,80.5,80.3,80.31,76405.0,76.4024,76.4024,76.2126,76.2221,76405.0
2015-07-10 11:50:00,80.31,80.32,80.27,80.27,66009.0,76.2221,76.2316,76.1841,76.1841,66009.0
2015-07-10 11:55:00,80.27,80.33,80.24,80.3,57858.0,76.1841,76.2411,76.1557,76.2126,57858.0
2015-07-10 12:00:00,80.3,80.31,80.18,80.25,95392.0,76.2126,76.2221,76.0987,76.1651,95392.0
2015-07-10 12:05:00,80.27,80.42,80.25,80.36,93136.0,76.1841,76.3265,76.1651,76.2695,93136.0
2015-07-10 12:10:00,80.37,80.45,80.36,80.41,68662.0,76.279,76.355,76.2695,76.317,68662.0
2015-07-10 12:15:00,80.42,80.42,80.26,80.3,45534.0,76.3265,76.3265,76.1746,76.2126,45534.0
2015-07-10 12:20:00,80.3,80.32,80.25,80.28,64821.0,76.2126,76.2316,76.1651,76.1936,64821.0
2015-07-10 12:25:00,80.3,80.38,80.28,80.37,36154.0,76.2126,76.2885,76.1936,76.279,36154.0
2015-07-10 12:30:00,80.38,80.38,80.29,80.34,59005.0,76.2885,76.2885,76.2031,76.2506,59005.0
2015-07-10 12:35:00,80.35,80.42,80.29,80.35,44207.0,76.2601,76.3265,76.2031,76.2601,44207.0
2015-07-10 12:40:00,80.36,80.39,80.33,80.36,39300.0,76.2695,76.298,76.2411,76.2695,39300.0
2015-07-10 12:45:00,80.34,80.38,80.32,80.37,38822.0,76.2506,76.2885,76.2316,76.279,38822.0
2015-07-10 12:50:00,80.38,80.45,80.31,80.39,116594.0,76.2885,76.355,76.2221,76.298,116594.0
2015-07-10 12:55:00,80.4,80.43,80.36,80.39,54641.0,76.3075,76.336,76.2695,76.298,54641.0
2015-07-10 13:00:00,80.39,80.4,80.3,80.33,45672.0,76.298,76.3075,76.2126,76.2411,45672.0
2015-07-10 13:05:00,80.31,80.34,80.24,80.24,50557.0,76.2221,76.2506,76.1557,76.1557,50557.0
2015-07-10 13:10:00,80.25,80.32,80.21,80.3,72460.0,76.1651,76.2316,76.1272,76.2126,72460.0
2015-07-10 13:15:00,80.31,80.31,80.19,80.25,45630.0,76.2221,76.2221,76.1082,76.1651,45630.0
2015-07-10 13:20:00,80.24,80.25,80.16,80.21,38720.0,76.1557,76.1651,76.0797,76.1272,38720.0
2015-07-10 13:25:00,80.2,80.23,80.18,80.2,32812.0,76.1177,76.1462,76.0987,76.1177,32812.0
2015-07-10 13:30:00,80.19,80.21,80.05,80.06,70083.0,76.1082,76.1272,75.9753,75.9848,70083.0
2015-07-10 13:35:00,80.05,80.12,80.03,80.07,45720.0,75.9753,76.0418,75.9563,75.9943,45720.0
2015-07-10 13:40:00,80.08,80.13,80.02,80.1,70095.0,76.0038,76.0513,75.9468,76.0228,70095.0
2015-07-10 13:45:00,80.11,80.13,80.02,80.02,42880.0,76.0323,76.0513,75.9468,75.9468,42880.0
2015-07-10 13:50:00,80.02,80.1,80.02,80.08,39048.0,75.9468,76.0228,75.9468,76.0038,39048.0
2015-07-10 13:55:00,80.09,80.18,80.03,80.17,37159.0,76.0133,76.0987,75.9563,76.0892,37159.0
2015-07-10 14:00:00,80.17,80.25,80.13,80.24,30185.0,76.0892,76.1651,76.0513,76.1557,30185.0
2015-07-10 14:05:00,80.25,80.28,80.13,80.15,41646.0,76.1651,76.1936,76.0513,76.0702,41646.0
2015-07-10 14:10:00,80.16,80.19,80.14,80.17,48626.0,76.0797,76.1082,76.0607,76.0892,48626.0
2015-07-10 14:15:00,80.18,80.25,80.12,80.14,58073.0,76.0987,76.1651,76.0418,76.0607,58073.0
2015-07-10 14:20:00,80.15,80.22,80.14,80.18,31038.0,76.0702,76.1367,76.0607,76.0987,31038.0
2015-07-10 14:25:00,80.18,80.21,80.14,80.16,29066.0,76.0987,76.1272,76.0607,76.0797,29066.0
2015-07-10 14:30:00,80.16,80.24,80.16,80.22,49836.0,76.0797,76.1557,76.0797,76.1367,49836.0
2015-07-10 14:35:00,80.23,80.25,80.18,80.21,34978.0,76.1462,76.1651,76.0987,76.1272,34978.0
2015-07-10 14:40:00,80.22,80.34,80.21,80.31,37270.0,76.1367,76.2506,76.1272,76.2221,37270.0
2015-07-10 14:45:00,80.31,80.34,80.26,80.3,37004.0,76.2221,76.2506,76.1746,76.2126,37004.0
2015-07-10 14:50:00,80.3,80.38,80.29,80.37,47846.0,76.2126,76.2885,76.2031,76.279,47846.0
2015-07-10 14:55:00,80.36,80.38,80.25,80.28,53725.0,76.2695,76.2885,76.1651,76.1936,53725.0
2015-07-10 15:00:00,80.28,80.32,80.24,80.3,67100.0,76.1936,76.2316,76.1557,76.2126,67100.0
2015-07-10 15:05:00,80.3,80.35,80.29,80.32,76779.0,76.2126,76.2601,76.2031,76.2316,76779.0
2015-07-10 15:10:00,80.33,80.36,80.3,80.35,57704.0,76.2411,76.2695,76.2126,76.2601,57704.0
2015-07-10 15:15:00,80.35,80.47,80.35,80.45,106911.0,76.2601,76.3739,76.2601,76.355,106911.0
2015-07-10 15:20:00,80.46,80.49,80.37,80.41,109081.0,76.3645,76.3929,76.279,76.317,109081.0
2015-07-10 15:25:00,80.42,80.43,80.31,80.31,143145.0,76.3265,76.336,76.2221,76.2221,143145.0
2015-07-10 15:30:00,80.31,80.35,80.28,80.31,173688.0,76.2221,76.2601,76.1936,76.2221,173688.0
2015-07-10 15:35:00,80.31,80.37,80.3,80.36,107162.0,76.2221,76.279,76.2126,76.2695,107162.0
2015-07-10 15:40:00,80.36,80.37,80.29,80.31,97685.0,76.2695,76.279,76.2031,76.2221,97685.0
2015-07-10 15:45:00,80.31,80.32,80.3,80.31,138377.0,76.2221,76.2316,76.2126,76.2221,138377.0
2015-07-10 15:50:00,80.3,80.34,80.29,80.33,224712.0,76.2126,76.2506,76.2031,76.2411,224712.0
2015-07-10 15:55:00,80.32,80.36,80.3,80.31,437634.0,76.2316,76.2695,76.2126,76.2221,437634.0
2015-07-13 09:30:00,80.92,81.0,80.83,80.86,390486.0,76.801,76.877,76.7156,76.7441,390486.0
2015-07-13 09:35:00,80.87,80.93,80.7,80.82,185182.0,76.7536,76.8105,76.5922,76.7061,185182.0
2015-07-13 09:40:00,80.82,81.15,80.76,81.07,273729.0,76.7061,77.0193,76.6492,76.9434,273729.0
2015-07-13 09:45:00,81.06,81.6,81.0,81.57,472791.0,76.9339,77.4464,76.877,77.418,472791.0
2015-07-13 09:50:00,81.56,81.58,81.5,81.54,188433.0,77.4085,77.4274,77.3515,77.3895,188433.0
2015-07-13 09:55:00,81.56,82.2,81.5,82.12,841798.0,77.4085,78.0159,77.3515,77.94,841798.0
2015-07-13 10:00:00,82.1,82.14,81.89,81.99,333614.0,77.921,77.9589,77.7217,77.8166,333614.0
2015-07-13 10:05:00,81.99,82.1,81.8,81.92,296384.0,77.8166,77.921,77.6362,77.7501,296384.0
2015-07-13 10:10:00,81.91,82.05,81.9,82.04,337820.0,77.7406,77.8735,77.7312,77.864,337820.0
2015-07-13 10:15:00,82.03,82.04,81.87,82.0,122818.0,77.8545,77.864,77.7027,77.8261,122818.0
2015-07-13 10:20:00,81.99,82.03,81.84,81.93,144548.0,77.8166,77.8545,77.6742,77.7596,144548.0
2015-07-13 10:25:00,81.93,81.93,81.66,81.71,172506.0,77.7596,77.7596,77.5034,77.5508,172506.0
2015-07-13 10:30:00,81.7,81.8,81.69,81.8,137872.0,77.5413,77.6362,77.5318,77.6362,137872.0
2015-07-13 10:35:00,81.8,81.96,81.78,81.95,159616.0,77.6362,77.7881,77.6173,77.7786,159616.0
2015-07-13 10:40:00,81.95,81.98,81.8,81.81,130663.0,77.7786,77.8071,77.6362,77.6457,130663.0
2015-07-13 10:45:00,81.8,81.89,81.75,81.88,100999.0,77.6362,77.7217,77.5888,77.7122,100999.0
2015-07-13 10:50:00,81.9,81.98,81.83,81.89,114812.0,77.7312,77.8071,77.6647,77.7217,114812.0
2015-07-13 10:55:00,81.9,82.0,81.87,81.9,53322.0,77.7312,77.8261,77.7027,77.7312,53322.0
2015-07-13 11:00:00,81.9,81.9,81.78,81.81,51450.0,77.7312,77.7312,77.6173,77.6457,51450.0
2015-07-13 11:05:00,81.82,81.92,81.81,81.87,56693.0,77.6552,77.7501,77.6457,77.7027,56693.0
2015-07-13 11:10:00,81.86,81.87,81.77,81.78,88202.0,77.6932,77.7027,77.6078,77.6173,88202.0
2015-07-13 11:15:00,81.77,81.78,81.64,81.67,64526.0,77.6078,77.6173,77.4844,77.5129,64526.0
2015-07-13 11:20:00,81.69,81.75,81.67,81.71,58742.0,77.5318,77.5888,77.5129,77.5508,58742.0
2015-07-13 11:25:00,81.72,81.75,81.67,81.71,31012.0,77.5603,77.5888,77.5129,77.5508,31012.0
2015-07-13 11:30:00,81.71,81.72,81.55,81.62,116872.0,77.5508,77.5603,77.399,77.4654,116872.0
2015-07-13 11:35:00,81.63,81.69,81.61,81.68,75027.0,77.4749,77.5318,77.4559,77.5224,75027.0
2015-07-13 11:40:00,81.68,81.72,81.65,81.71,50791.0,77.5224,77.5603,77.4939,77.5508,50791.0
2015-07-13 11:45:00,81.72,81.75,81.69,81.7,46812.0,77.5603,77.5888,77.5318,77.5413,46812.0
2015-07-13 11:50:00,81.71,81.75,81.67,81.67,205071.0,77.5508,77.5888,77.5129,77.5129,205071.0
2015-07-13 11:55:00,81.67,81.75,81.63,81.75,88191.0,77.5129,77.5888,77.4749,77.5888,88191.0
2015-07-13 12:00:00,81.75,81.75,81.64,81.73,89415.0,77.5888,77.5888,77.4844,77.5698,89415.0
2015-07-13 12:05:00,81.72,81.75,81.71,81.74,40317.0,77.5603,77.5888,77.5508,77.5793,40317.0
2015-07-13 12:10:00,81.74,81.82,81.68,81.72,75330.0,77.5793,77.6552,77.5224,77.5603,75330.0
2015-07-13 12:15:00,81.73,81.75,81.68,81.69,44743.0,77.5698,77.5888,77.5224,77.5318,44743.0
2015-07-13 12:20:00,81.68,81.75,81.68,81.7,28589.0,77.5224,77.5888,77.5224,77.5413,28589.0
2015-07-13 12:25:00,81.7,81.75,81.69,81.75,28184.0,77.5413,77.5888,77.5318,77.5888,28184.0
2015-07-13 12:30:00,81.74,81.88,81.74,81.8,74442.0,77.5793,77.7122,77.5793,77.6362,74442.0
2015-07-13 12:35:00,81.81,81.86,81.69,81.74,40615.0,77.6457,77.6932,77.5318,77.5793,40615.0
2015-07-13 12:40:00,81.74,81.8,81.67,81.67,40276.0,77.5793,77.6362,77.5129,77.5129,40276.0
2015-07-13 12:45:00,81.67,81.73,81.63,81.68,55573.0,77.5129,77.5698,77.4749,77.5224,55573.0
2015-07-13 12:50:00,81.68,81.68,81.55,81.61,90124.0,77.5224,77.5224,77.399,77.4559,90124.0
2015-07-13 12:55:00,81.61,81.69,81.6,81.68,42619.0,77.4559,77.5318,77.4464,77.5224,42619.0
2015-07-13 13:00:00,81.68,81.7,81.63,81.65,26738.0,77.5224,77.5413,77.4749,77.4939,26738.0
2015-07-13 13:05:00,81.65,81.69,81.57,81.61,34168.0,77.4939,77.5318,77.418,77.4559,34168.0
2015-07-13 13:10:00,81.6,81.64,81.59,81.6,50378.0,77.4464,77.4844,77.4369,77.4464,50378.0
2015-07-13 13:15:00,81.6,81.64,81.57,81.59,45074.0,77.4464,77.4844,77.418,77.4369,45074.0
2015-07-13 13:20:00,81.59,81.66,81.59,81.63,46660.0,77.4369,77.5034,77.4369,77.4749,46660.0
2015-07-13 13:25:00,81.63,81.67,81.6,81.65,35486.0,77.4749,77.5129,77.4464,77.4939,35486.0
2015-07-13 13:30:00,81.66,81.74,81.65,81.66,54696.0,77.5034,77.5793,77.4939,77.5034,54696.0
2015-07-13 13:35:00,81.67,81.69,81.61,81.67,35017.0,77.5129,77.5318,77.4559,77.5129,35017.0
2015-07-13 13:40:00,81.67,81.74,81.64,81.73,51949.0,77.5129,77.5793,77.4844,77.5698,51949.0
2015-07-13 13:45:00,81.74,81.75,81.63,81.67,40469.0,77.5793,77.5888,77.4749,77.5129,40469.0
2015-07-13 13:50:00,81.66,81.68,81.61,81.68,67625.0,77.5034,77.5224,77.4559,77.5224,67625.0
2015-07-13 13:55:00,81.68,81.68,81.61,81.66,26720.0,77.5224,77.5224,77.4559,77.5034,26720.0
2015-07-13 14:00:00,81.66,81.7,81.65,81.65,54791.0,77.5034,77.5413,77.4939,77.4939,54791.0
2015-07-13 14:05:00,81.65,81.77,81.65,81.77,67668.0,77.4939,77.6078,77.4939,77.6078,67668.0
2015-07-13 14:10:00,81.77,81.85,81.75,81.76,99395.0,77.6078,77.6837,77.5888,77.5983,99395.0
2015-07-13 14:15:00,81.75,81.81,81.7,81.72,65297.0,77.5888,77.6457,77.5413,77.5603,65297.0
2015-07-13 14:20:00,81.72,81.77,81.71,81.74,59750.0,77.5603,77.6078,77.5508,77.5793,59750.0
2015-07-13 14:25:00,81.75,81.75,81.7,81.71,35827.0,77.5888,77.5888,77.5413,77.5508,35827.0
2015-07-13 14:30:00,81.71,81.73,81.7,81.72,35490.0,77.5508,77.5698,77.5413,77.5603,35490.0
2015-07-13 14:35:00,81.73,81.75,81.65,81.71,56561.0,77.5698,77.5888,77.4939,77.5508,56561.0
2015-07-13 14:40:00,81.71,81.75,81.71,81.74,37419.0,77.5508,77.5888,77.5508,77.5793,37419.0
2015-07-13 14:45:00,81.74,81.78,81.7,81.77,62540.0,77.5793,77.6173,77.5413,77.6078,62540.0
2015-07-13 14:50:00,81.77,81.8,81.76,81.79,31635.0,77.6078,77.6362,77.5983,77.6268,31635.0
2015-07-13 14:55:00,81.79,81.88,81.79,81.84,68816.0,77.6268,77.7122,77.6268,77.6742,68816.0
2015-07-13 15:00:00,81.85,81.86,81.78,81.79,50486.0,77.6837,77.6932,77.6173,77.6268,50486.0
2015-07-13 15:05:00,81.79,81.82,81.77,81.8,65544.0,77.6268,77.6552,77.6078,77.6362,65544.0
2015-07-13 15:10:00,81.84,81.88,81.8,81.87,129716.0,77.6742,77.7122,77.6362,77.7027,129716.0
2015-07-13 15:15:00,81.86,81.98,81.84,81.9,126033.0,77.6932,77.8071,77.6742,77.7312,126033.0
2015-07-13 15:20:00,81.91,81.96,81.9,81.95,37722.0,77.7406,77.7881,77.7312,77.7786,37722.0
2015-07-13 15:25:00,81.95,81.97,81.9,81.92,77400.0,77.7786,77.7976,77.7312,77.7501,77400.0
2015-07-13 15:30:00,81.93,81.96,81.83,81.88,108693.0,77.7596,77.7881,77.6647,77.7122,108693.0
2015-07-13 15:35:00,81.88,81.91,81.84,81.85,94950.0,77.7122,77.7406,77.6742,77.6837,94950.0
2015-07-13 15:40:00,81.84,81.85,81.78,81.8,200911.0,77.6742,77.6837,77.6173,77.6362,200911.0
2015-07-13 15:45:00,81.8,81.8,81.71,81.78,182445.0,77.6362,77.6362,77.5508,77.6173,182445.0
2015-07-13 15:50:00,81.78,81.78,81.7,81.75,203694.0,77.6173,77.6173,77.5413,77.5888,203694.0
2015-07-13 15:55:00,81.75,81.88,81.73,81.84,472014.0,77.5888,77.7122,77.5698,77.6742,472014.0
2015-07-14 09:30:00,81.58,81.9,81.42,81.81,332962.0,77.4274,77.7312,77.2756,77.6457,332962.0
2015-07-14 09:35:00,81.8,82.0,81.8,81.87,296503.0,77.6362,77.8261,77.6362,77.7027,296503.0
2015-07-14 09:40:00,81.87,81.95,81.71,81.79,252034.0,77.7027,77.7786,77.5508,77.6268,252034.0
2015-07-14 09:45:00,81.79,81.93,81.68,81.91,150296.0,77.6268,77.7596,77.5224,77.7406,150296.0
2015-07-14 09:50:00,81.91,81.96,81.85,81.94,124768.0,77.7406,77.7881,77.6837,77.7691,124768.0
2015-07-14 09:55:00,81.94,82.0,81.94,82.0,335081.0,77.7691,77.8261,77.7691,77.8261,335081.0
2015-07-14 10:00:00,82.0,82.02,81.89,81.9,222566.0,77.8261,77.845,77.7217,77.7312,222566.0
2015-07-14 10:05:00,81.9,82.0,81.89,81.96,60340.0,77.7312,77.8261,77.7217,77.7881,60340.0
2015-07-14 10:10:00,81.95,81.97,81.91,81.95,60501.0,77.7786,77.7976,77.7406,77.7786,60501.0
2015-07-14 10:15:00,81.95,82.0,81.92,81.96,72425.0,77.7786,77.8261,77.7501,77.7881,72425.0
2015-07-14 10:20:00,81.98,82.01,81.82,81.83,153498.0,77.8071,77.8356,77.6552,77.6647,153498.0
2015-07-14 10:25:00,81.83,81.88,81.77,81.82,118971.0,77.6647,77.7122,77.6078,77.6552,118971.0
2015-07-14 10:30:00,81.82,81.87,81.74,81.84,154613.0,77.6552,77.7027,77.5793,77.6742,154613.0
2015-07-14 10:35:00,81.84,81.86,81.77,81.77,60866.0,77.6742,77.6932,77.6078,77.6078,60866.0
2015-07-14 10:40:00,81.77,81.81,81.69,81.74,73828.0,77.6078,77.6457,77.5318,77.5793,73828.0
2015-07-14 10:45:00,81.74,81.75,81.62,81.64,96376.0,77.5793,77.5888,77.4654,77.4844,96376.0
2015-07-14 10:50:00,81.64,81.72,81.63,81.68,49168.0,77.4844,77.5603,77.4749,77.5224,49168.0
2015-07-14 10:55:00,81.68,81.73,81.63,81.64,114834.0,77.5224,77.5698,77.4749,77.4844,114834.0
2015-07-14 11:00:00,81.64,81.73,81.59,81.69,82930.0,77.4844,77.5698,77.4369,77.5318,82930.0
2015-07-14 11:05:00,81.65,81.66,81.58,81.59,62934.0,77.4939,77.5034,77.4274,77.4369,62934.0
2015-07-14 11:10:00,81.59,81.76,81.58,81.68,74816.0,77.4369,77.5983,77.4274,77.5224,74816.0
2015-07-14 11:15:00,81.68,81.85,81.68,81.82,72414.0,77.5224,77.6837,77.5224,77.6552,72414.0
2015-07-14 11:20:00,81.82,81.83,81.73,81.73,36232.0,77.6552,77.6647,77.5698,77.5698,36232.0
2015-07-14 11:25:00,81.73,81.73,81.65,81.67,47692.0,77.5698,77.5698,77.4939,77.5129,47692.0
2015-07-14 11:30:00,81.67,81.74,81.66,81.7,45428.0,77.5129,77.5793,77.5034,77.5413,45428.0
2015-07-14 11:35:00,81.69,81.72,81.65,81.71,37553.0,77.5318,77.5603,77.4939,77.5508,37553.0
2015-07-14 11:40:00,81.7,81.8,81.68,81.8,59049.0,77.5413,77.6362,77.5224,77.6362,59049.0
2015-07-14 11:45:00,81.79,81.8,81.67,81.7,35811.0,77.6268,77.6362,77.5129,77.5413,35811.0
2015-07-14 11:50:00,81.73,81.8,81.68,81.68,42007.0,77.5698,77.6362,77.5224,77.5224,42007.0
2015-07-14 11:55:00,81.67,81.74,81.62,81.69,76705.0,77.5129,77.5793,77.4654,77.5318,76705.0
2015-07-14 12:00:00,81.7,81.73,81.62,81.63,31725.0,77.5413,77.5698,77.4654,77.4749,31725.0
2015-07-14 12:05:00,81.62,81.66,81.58,81.62,33369.0,77.4654,77.5034,77.4274,77.4654,33369.0
2015-07-14 12:10:00,81.62,81.67,81.59,81.62,57981.0,77.4654,77.5129,77.4369,77.4654,57981.0
2015-07-14 12:15:00,81.61,81.61,81.52,81.55,35115.0,77.4559,77.4559,77.3705,77.399,35115.0
2015-07-14 12:20:00,81.55,81.56,81.42,81.47,165821.0,77.399,77.4085,77.2756,77.323,165821.0
2015-07-14 12:25:00,81.47,81.59,81.47,81.55,49554.0,77.323,77.4369,77.323,77.399,49554.0
2015-07-14 12:30:00,81.57,81.59,81.46,81.51,26851.0,77.418,77.4369,77.3136,77.361,26851.0
2015-07-14 12:35:00,81.51,81.54,81.41,81.45,71338.0,77.361,77.3895,77.2661,77.3041,71338.0
2015-07-14 12:40:00,81.44,81.47,81.42,81.43,23041.0,77.2946,77.323,77.2756,77.2851,23041.0
2015-07-14 12:45:00,81.43,81.46,81.4,81.42,42455.0,77.2851,77.3136,77.2566,77.2756,42455.0
2015-07-14 12:50:00,81.42,81.46,81.41,81.42,75934.0,77.2756,77.3136,77.2661,77.2756,75934.0
2015-07-14 12:55:00,81.42,81.5,81.38,81.42,117432.0,77.2756,77.3515,77.2376,77.2756,117432.0
2015-07-14 13:00:00,81.42,81.43,81.27,81.29,78794.0,77.2756,77.2851,77.1332,77.1522,78794.0
2015-07-14 13:05:00,81.28,81.29,81.13,81.22,89735.0,77.1427,77.1522,77.0003,77.0858,89735.0
2015-07-14 13:10:00,81.21,81.32,81.21,81.32,50086.0,77.0763,77.1807,77.0763,77.1807,50086.0
2015-07-14 13:15:00,81.31,81.33,81.24,81.29,81979.0,77.1712,77.1902,77.1047,77.1522,81979.0
2015-07-14 13:20:00,81.29,81.35,81.28,81.34,48633.0,77.1522,77.2092,77.1427,77.1997,48633.0
2015-07-14 13:25:00,81.35,81.38,81.3,81.33,38767.0,77.2092,77.2376,77.1617,77.1902,38767.0
2015-07-14 13:30:00,81.32,81.4,81.29,81.4,36568.0,77.1807,77.2566,77.1522,77.2566,36568.0
2015-07-14 13:35:00,81.4,81.4,81.33,81.37,38482.0,77.2566,77.2566,77.1902,77.2281,38482.0
2015-07-14 13:40:00,81.36,81.38,81.33,81.37,52245.0,77.2186,77.2376,77.1902,77.2281,52245.0
2015-07-14 13:45:00,81.37,81.39,81.33,81.34,33117.0,77.2281,77.2471,77.1902,77.1997,33117.0
2015-07-14 13:50:00,81.35,81.35,81.29,81.33,24022.0,77.2092,77.2092,77.1522,77.1902,24022.0
2015-07-14 13:55:00,81.33,81.42,81.3,81.41,37323.0,77.1902,77.2756,77.1617,77.2661,37323.0
2015-07-14 14:00:00,81.41,81.41,81.27,81.3,55106.0,77.2661,77.2661,77.1332,77.1617,55106.0
2015-07-14 14:05:00,81.3,81.38,81.29,81.36,45469.0,77.1617,77.2376,77.1522,77.2186,45469.0
2015-07-14 14:10:00,81.37,81.38,81.3,81.32,28033.0,77.2281,77.2376,77.1617,77.1807,28033.0
2015-07-14 14:15:00,81.33,81.41,81.3,81.33,32440.0,77.1902,77.2661,77.1617,77.1902,32440.0
2015-07-14 14:20:00,81.33,81.4,81.31,81.32,22920.0,77.1902,77.2566,77.1712,77.1807,22920.0
2015-07-14 14:25:00,81.31,81.38,81.29,81.32,22070.0,77.1712,77.2376,77.1522,77.1807,22070.0
2015-07-14 14:30:00,81.32,81.48,81.28,81.43,54919.0,77.1807,77.3325,77.1427,77.2851,54919.0
2015-07-14 14:35:00,81.42,81.44,81.38,81.41,22760.0,77.2756,77.2946,77.2376,77.2661,22760.0
2015-07-14 14:40:00,81.41,81.44,81.33,81.38,33122.0,77.2661,77.2946,77.1902,77.2376,33122.0
2015-07-14 14:45:00,81.39,81.42,81.31,81.31,24904.0,77.2471,77.2756,77.1712,77.1712,24904.0
2015-07-14 14:50:00,81.3,81.34,81.29,81.31,32051.0,77.1617,77.1997,77.1522,77.1712,32051.0
2015-07-14 14:55:00,81.31,81.34,81.3,81.33,32766.0,77.1712,77.1997,77.1617,77.1902,32766.0
2015-07-14 15:00:00,81.33,81.39,81.31,81.39,26957.0,77.1902,77.2471,77.1712,77.2471,26957.0
2015-07-14 15:05:00,81.38,81.42,81.36,81.41,43021.0,77.2376,77.2756,77.2186,77.2661,43021.0
2015-07-14 15:10:00,81.39,81.46,81.36,81.41,53591.0,77.2471,77.3136,77.2186,77.2661,53591.0
2015-07-14 15:15:00,81.39,81.4,81.35,81.38,26228.0,77.2471,77.2566,77.2092,77.2376,26228.0
2015-07-14 15:20:00,81.38,81.42,81.35,81.39,53570.0,77.2376,77.2756,77.2092,77.2471,53570.0
2015-07-14 15:25:00,81.39,81.43,81.36,81.42,41612.0,77.2471,77.2851,77.2186,77.2756,41612.0
2015-07-14 15:30:00,81.42,81.44,81.4,81.41,41552.0,77.2756,77.2946,77.2566,77.2661,41552.0
2015-07-14 15:35:00,81.42,81.44,81.39,81.42,82982.0,77.2756,77.2946,77.2471,77.2756,82982.0
2015-07-14 15:40:00,81.42,81.49,81.39,81.44,107017.0,77.2756,77.342,77.2471,77.2946,107017.0
2015-07-14 15:45:00,81.44,81.47,81.4,81.46,142625.0,77.2946,77.323,77.2566,77.3136,142625.0
2015-07-14 15:50:00,81.45,81.73,81.45,81.71,333756.0,77.3041,77.5698,77.3041,77.5508,333756.0
2015-07-14 15:55:00,81.71,81.72,81.48,81.5,453653.0,77.5508,77.5603,77.3325,77.3515,453653.0
2015-07-15 09:30:00,80.9,81.12,80.77,81.07,442997.0,76.7821,76.9909,76.6587,76.9434,442997.0
2015-07-15 09:35:00,81.08,81.09,80.8,80.99,309309.0,76.9529,76.9624,76.6871,76.8675,309309.0
2015-07-15 09:40:00,81.0,81.5,80.95,81.38,281839.0,76.877,77.3515,76.8295,77.2376,281839.0
2015-07-15 09:45:00,81.36,81.43,81.05,81.06,268075.0,77.2186,77.2851,76.9244,76.9339,268075.0
2015-07-15 09:50:00,81.08,81.18,81.0,81.17,122717.0,76.9529,77.0478,76.877,77.0383,122717.0
2015-07-15 09:55:00,81.17,81.3,81.12,81.16,247564.0,77.0383,77.1617,76.9909,77.0288,247564.0
2015-07-15 10:00:00,81.17,81.17,80.96,80.99,143331.0,77.0383,77.0383,76.839,76.8675,143331.0
2015-07-15 10:05:00,80.97,81.01,80.91,80.95,185345.0,76.8485,76.8865,76.7915,76.8295,185345.0
2015-07-15 10:10:00,80.95,80.97,80.88,80.88,102184.0,76.8295,76.8485,76.7631,76.7631,102184.0
2015-07-15 10:15:00,80.88,80.95,80.85,80.87,85065.0,76.7631,76.8295,76.7346,76.7536,85065.0
2015-07-15 10:20:00,80.87,80.88,80.71,80.71,169886.0,76.7536,76.7631,76.6017,76.6017,169886.0
2015-07-15 10:25:00,80.72,80.72,80.48,80.55,219383.0,76.6112,76.6112,76.3834,76.4499,219383.0
2015-07-15 10:30:00,80.55,80.75,80.54,80.69,137189.0,76.4499,76.6397,76.4404,76.5827,137189.0
2015-07-15 10:35:00,80.69,80.7,80.53,80.54,143017.0,76.5827,76.5922,76.4309,76.4404,143017.0
2015-07-15 10:40:00,80.55,80.57,80.42,80.48,130354.0,76.4499,76.4689,76.3265,76.3834,130354.0
2015-07-15 10:45:00,80.49,80.67,80.44,80.65,210442.0,76.3929,76.5638,76.3455,76.5448,210442.0
2015-07-15 10:50:00,80.64,80.8,80.62,80.62,109155.0,76.5353,76.6871,76.5163,76.5163,109155.0
2015-07-15 10:55:00,80.62,80.63,80.53,80.58,71216.0,76.5163,76.5258,76.4309,76.4783,71216.0
2015-07-15 11:00:00,80.57,80.69,80.57,80.68,78724.0,76.4689,76.5827,76.4689,76.5733,78724.0
2015-07-15 11:05:00,80.68,80.75,80.54,80.72,75385.0,76.5733,76.6397,76.4404,76.6112,75385.0
2015-07-15 11:10:00,80.72,80.75,80.62,80.7,41345.0,76.6112,76.6397,76.5163,76.5922,41345.0
2015-07-15 11:15:00,80.71,80.75,80.63,80.65,55353.0,76.6017,76.6397,76.5258,76.5448,55353.0
2015-07-15 11:20:00,80.65,80.74,80.64,80.66,47584.0,76.5448,76.6302,76.5353,76.5543,47584.0
2015-07-15 11:25:00,80.66,80.66,80.56,80.62,75135.0,76.5543,76.5543,76.4594,76.5163,75135.0
2015-07-15 11:30:00,80.62,80.68,80.58,80.58,33197.0,76.5163,76.5733,76.4783,76.4783,33197.0
2015-07-15 11:35:00,80.57,80.68,80.5,80.64,108548.0,76.4689,76.5733,76.4024,76.5353,108548.0
2015-07-15 11:40:00,80.65,80.7,80.51,80.65,89746.0,76.5448,76.5922,76.4119,76.5448,89746.0
2015-07-15 11:45:00,80.66,80.68,80.55,80.61,68188.0,76.5543,76.5733,76.4499,76.5068,68188.0
2015-07-15 11:50:00,80.59,80.7,80.58,80.66,68746.0,76.4878,76.5922,76.4783,76.5543,68746.0
2015-07-15 11:55:00,80.66,80.81,80.63,80.78,98301.0,76.5543,76.6966,76.5258,76.6682,98301.0
2015-07-15 12:00:00,80.78,81.0,80.75,80.97,145769.0,76.6682,76.877,76.6397,76.8485,145769.0
2015-07-15 12:05:00,80.97,80.99,80.88,80.88,116632.0,76.8485,76.8675,76.7631,76.7631,116632.0
2015-07-15 12:10:00,80.89,80.89,80.79,80.81,85037.0,76.7726,76.7726,76.6777,76.6966,85037.0
2015-07-15 12:15:00,80.8,80.86,80.77,80.82,83416.0,76.6871,76.7441,76.6587,76.7061,83416.0
2015-07-15 12:20:00,80.83,80.87,80.78,80.87,58967.0,76.7156,76.7536,76.6682,76.7536,58967.0
2015-07-15 12:25:00,80.87,80.87,80.79,80.82,39431.0,76.7536,76.7536,76.6777,76.7061,39431.0
2015-07-15 12:30:00,80.82,80.88,80.74,80.76,77281.0,76.7061,76.7631,76.6302,76.6492,77281.0
2015-07-15 12:35:00,80.75,80.86,80.7,80.74,65937.0,76.6397,76.7441,76.5922,76.6302,65937.0
2015-07-15 12:40:00,80.75,80.78,80.66,80.72,55790.0,76.6397,76.6682,76.5543,76.6112,55790.0
2015-07-15 12:45:00,80.72,80.73,80.63,80.65,48634.0,76.6112,76.6207,76.5258,76.5448,48634.0
2015-07-15 12:50:00,80.65,80.69,80.58,80.6,54160.0,76.5448,76.5827,76.4783,76.4973,54160.0
2015-07-15 12:55:00,80.6,80.66,80.59,80.66,52078.0,76.4973,76.5543,76.4878,76.5543,52078.0
2015-07-15 13:00:00,80.65,80.69,80.58,80.59,78224.0,76.5448,76.5827,76.4783,76.4878,78224.0
2015-07-15 13:05:00,80.59,80.64,80.58,80.59,46215.0,76.4878,76.5353,76.4783,76.4878,46215.0
2015-07-15 13:10:00,80.58,80.64,80.53,80.62,75935.0,76.4783,76.5353,76.4309,76.5163,75935.0
2015-07-15 13:15:00,80.62,80.67,80.59,80.61,42563.0,76.5163,76.5638,76.4878,76.5068,42563.0
2015-07-15 13:20:00,80.61,80.71,80.6,80.7,53931.0,76.5068,76.6017,76.4973,76.5922,53931.0
2015-07-15 13:25:00,80.69,80.69,80.65,80.66,32349.0,76.5827,76.5827,76.5448,76.5543,32349.0
2015-07-15 13:30:00,80.66,80.66,80.49,80.57,50004.0,76.5543,76.5543,76.3929,76.4689,50004.0
2015-07-15 13:35:00,80.57,80.7,80.57,80.66,82703.0,76.4689,76.5922,76.4689,76.5543,82703.0
2015-07-15 13:40:00,80.66,80.74,80.66,80.7,46311.0,76.5543,76.6302,76.5543,76.5922,46311.0
2015-07-15 13:45:00,80.69,80.71,80.59,80.6,41338.0,76.5827,76.6017,76.4878,76.4973,41338.0
2015-07-15 13:50:00,80.59,80.62,80.57,80.6,46701.0,76.4878,76.5163,76.4689,76.4973,46701.0
2015-07-15 13:55:00,80.59,80.68,80.57,80.63,46211.0,76.4878,76.5733,76.4689,76.5258,46211.0
2015-07-15 14:00:00,80.63,80.69,80.59,80.67,75807.0,76.5258,76.5827,76.4878,76.5638,75807.0
2015-07-15 14:05:00,80.65,80.66,80.55,80.57,108483.0,76.5448,76.5543,76.4499,76.4689,108483.0
2015-07-15 14:10:00,80.57,80.57,80.51,80.54,69605.0,76.4689,76.4689,76.4119,76.4404,69605.0
2015-07-15 14:15:00,80.53,80.6,80.52,80.58,53184.0,76.4309,76.4973,76.4214,76.4783,53184.0
2015-07-15 14:20:00,80.57,80.58,80.49,80.53,94085.0,76.4689,76.4783,76.3929,76.4309,94085.0
2015-07-15 14:25:00,80.52,80.58,80.49,80.53,60375.0,76.4214,76.4783,76.3929,76.4309,60375.0
2015-07-15 14:30:00,80.54,80.55,80.49,80.51,65008.0,76.4404,76.4499,76.3929,76.4119,65008.0
2015-07-15 14:35:00,80.51,80.51,80.38,80.42,127172.0,76.4119,76.4119,76.2885,76.3265,127172.0
2015-07-15 14:40:00,80.42,80.46,80.26,80.3,136555.0,76.3265,76.3645,76.1746,76.2126,136555.0
2015-07-15 14:45:00,80.29,80.33,80.25,80.28,133443.0,76.2031,76.2411,76.1651,76.1936,133443.0
2015-07-15 14:50:00,80.27,80.34,80.27,80.29,66072.0,76.1841,76.2506,76.1841,76.2031,66072.0
2015-07-15 14:55:00,80.28,80.34,80.21,80.3,130763.0,76.1936,76.2506,76.1272,76.2126,130763.0
2015-07-15 15:00:00,80.31,80.53,80.28,80.42,151490.0,76.2221,76.4309,76.1936,76.3265,151490.0
2015-07-15 15:05:00,80.41,80.45,80.37,80.37,136617.0,76.317,76.355,76.279,76.279,136617.0
2015-07-15 15:10:00,80.37,80.43,80.32,80.38,57500.0,76.279,76.336,76.2316,76.2885,57500.0
2015-07-15 15:15:00,80.38,80.49,80.37,80.43,104968.0,76.2885,76.3929,76.279,76.336,104968.0
2015-07-15 15:20:00,80.43,80.43,80.31,80.37,126134.0,76.336,76.336,76.2221,76.279,126134.0
2015-07-15 15:25:00,80.37,80.54,80.32,80.54,150208.0,76.279,76.4404,76.2316,76.4404,150208.0
2015-07-15 15:30:00,80.53,80.68,80.46,80.63,164087.0,76.4309,76.5733,76.3645,76.5258,164087.0
2015-07-15 15:35:00,80.62,80.63,80.51,80.55,218839.0,76.5163,76.5258,76.4119,76.4499,218839.0
2015-07-15 15:40:00,80.55,80.57,80.46,80.5,87509.0,76.4499,76.4689,76.3645,76.4024,87509.0
2015-07-15 15:45:00,80.5,80.51,80.42,80.51,155830.0,76.4024,76.4119,76.3265,76.4119,155830.0
2015-07-15 15:50:00,80.51,80.63,80.5,80.63,199001.0,76.4119,76.5258,76.4024,76.5258,199001.0
2015-07-15 15:55:00,80.62,80.75,80.58,80.72,317931.0,76.5163,76.6397,76.4783,76.6112,317931.0
2015-07-16 09:30:00,81.39,81.47,81.18,81.35,313170.0,77.2471,77.323,77.0478,77.2092,313170.0
2015-07-16 09:35:00,81.34,81.45,81.03,81.08,181375.0,77.1997,77.3041,76.9054,76.9529,181375.0
2015-07-16 09:40:00,81.05,81.25,80.9,80.99,225221.0,76.9244,77.1142,76.7821,76.8675,225221.0
2015-07-16 09:45:00,81.0,81.27,80.93,81.22,131200.0,76.877,77.1332,76.8105,77.0858,131200.0
2015-07-16 09:50:00,81.25,81.41,81.15,81.18,149662.0,77.1142,77.2661,77.0193,77.0478,149662.0
2015-07-16 09:55:00,81.18,81.35,81.17,81.33,124043.0,77.0478,77.2092,77.0383,77.1902,124043.0
2015-07-16 10:00:00,81.33,81.37,81.27,81.32,79950.0,77.1902,77.2281,77.1332,77.1807,79950.0
2015-07-16 10:05:00,81.3,81.5,81.26,81.46,188418.0,77.1617,77.3515,77.1237,77.3136,188418.0
2015-07-16 10:10:00,81.46,81.5,81.38,81.41,128582.0,77.3136,77.3515,77.2376,77.2661,128582.0
2015-07-16 10:15:00,81.42,81.48,81.27,81.44,187664.0,77.2756,77.3325,77.1332,77.2946,187664.0
2015-07-16 10:20:00,81.43,81.51,81.39,81.48,118009.0,77.2851,77.361,77.2471,77.3325,118009.0
2015-07-16 10:25:00,81.48,81.56,81.38,81.48,131541.0,77.3325,77.4085,77.2376,77.3325,131541.0
2015-07-16 10:30:00,81.48,81.49,81.26,81.27,55239.0,77.3325,77.342,77.1237,77.1332,55239.0
2015-07-16 10:35:00,81.27,81.32,81.21,81.32,74191.0,77.1332,77.1807,77.0763,77.1807,74191.0
2015-07-16 10:40:00,81.32,81.36,81.08,81.13,119501.0,77.1807,77.2186,76.9529,77.0003,119501.0
2015-07-16 10:45:00,81.15,81.19,81.11,81.13,135890.0,77.0193,77.0573,76.9814,77.0003,135890.0
2015-07-16 10:50:00,81.13,81.33,81.12,81.33,90557.0,77.0003,77.1902,76.9909,77.1902,90557.0
2015-07-16 10:55:00,81.33,81.57,81.32,81.57,148313.0,77.1902,77.418,77.1807,77.418,148313.0
2015-07-16 11:00:00,81.55,81.65,81.53,81.63,132512.0,77.399,77.4939,77.38,77.4749,132512.0
2015-07-16 11:05:00,81.63,82.0,81.62,81.82,579044.0,77.4749,77.8261,77.4654,77.6552,579044.0
2015-07-16 11:10:00,81.8,81.91,81.73,81.8,108592.0,77.6362,77.7406,77.5698,77.6362,108592.0
2015-07-16 11:15:00,81.8,81.94,81.8,81.93,112083.0,77.6362,77.7691,77.6362,77.7596,112083.0
2015-07-16 11:20:00,81.94,81.97,81.75,81.77,132137.0,77.7691,77.7976,77.5888,77.6078,132137.0
2015-07-16 11:25:00,81.77,81.83,81.74,81.79,116205.0,77.6078,77.6647,77.5793,77.6268,116205.0
2015-07-16 11:30:00,81.79,81.83,81.75,81.77,117579.0,77.6268,77.6647,77.5888,77.6078,117579.0
2015-07-16 11:35:00,81.77,81.77,81.65,81.72,100578.0,77.6078,77.6078,77.4939,77.5603,100578.0
2015-07-16 11:40:00,81.72,81.79,81.62,81.65,52790.0,77.5603,77.6268,77.4654,77.4939,52790.0
2015-07-16 11:45:00,81.64,81.67,81.61,81.63,34762.0,77.4844,77.5129,77.4559,77.4749,34762.0
2015-07-16 11:50:00,81.62,81.7,81.62,81.66,67324.0,77.4654,77.5413,77.4654,77.5034,67324.0
2015-07-16 11:55:00,81.66,81.76,81.65,81.7,44142.0,77.5034,77.5983,77.4939,77.5413,44142.0
2015-07-16 12:00:00,81.7,81.78,81.66,81.77,51821.0,77.5413,77.6173,77.5034,77.6078,51821.0
2015-07-16 12:05:00,81.76,81.77,81.69,81.72,40511.0,77.5983,77.6078,77.5318,77.5603,40511.0
2015-07-16 12:10:00,81.72,81.8,81.72,81.79,34602.0,77.5603,77.6362,77.5603,77.6268,34602.0
2015-07-16 12:15:00,81.79,81.84,81.75,81.81,56891.0,77.6268,77.6742,77.5888,77.6457,56891.0
2015-07-16 12:20:00,81.83,81.85,81.79,81.82,61158.0,77.6647,77.6837,77.6268,77.6552,61158.0
2015-07-16 12:25:00,81.82,81.87,81.81,81.83,84608.0,77.6552,77.7027,77.6457,77.6647,84608.0
2015-07-16 12:30:00,81.84,81.85,81.79,81.81,33522.0,77.6742,77.6837,77.6268,77.6457,33522.0
2015-07-16 12:35:00,81.8,81.82,81.7,81.73,36818.0,77.6362,77.6552,77.5413,77.5698,36818.0
2015-07-16 12:40:00,81.73,81.74,81.68,81.68,30552.0,77.5698,77.5793,77.5224,77.5224,30552.0
2015-07-16 12:45:00,81.68,81.74,81.64,81.68,91446.0,77.5224,77.5793,77.4844,77.5224,91446.0
2015-07-16 12:50:00,81.69,81.69,81.57,81.59,40453.0,77.5318,77.5318,77.418,77.4369,40453.0
2015-07-16 12:55:00,81.57,81.57,81.5,81.55,48734.0,77.418,77.418,77.3515,77.399,48734.0
2015-07-16 13:00:00,81.54,81.59,81.5,81.51,50462.0,77.3895,77.4369,77.3515,77.361,50462.0
2015-07-16 13:05:00,81.51,81.55,81.47,81.5,30036.0,77.361,77.399,77.323,77.3515,30036.0
2015-07-16 13:10:00,81.5,81.54,81.49,81.53,27365.0,77.3515,77.3895,77.342,77.38,27365.0
2015-07-16 13:15:00,81.53,81.63,81.51,81.59,33501.0,77.38,77.4749,77.361,77.4369,33501.0
2015-07-16 13:20:00,81.59,81.6,81.51,81.52,26953.0,77.4369,77.4464,77.361,77.3705,26953.0
2015-07-16 13:25:00,81.52,81.59,81.5,81.56,41080.0,77.3705,77.4369,77.3515,77.4085,41080.0
2015-07-16 13:30:00,81.56,81.57,81.51,81.54,30536.0,77.4085,77.418,77.361,77.3895,30536.0
2015-07-16 13:35:00,81.53,81.63,81.52,81.63,34490.0,77.38,77.4749,77.3705,77.4749,34490.0
2015-07-16 13:40:00,81.63,81.71,81.62,81.65,34027.0,77.4749,77.5508,77.4654,77.4939,34027.0
2015-07-16 13:45:00,81.66,81.69,81.65,81.69,27650.0,77.5034,77.5318,77.4939,77.5318,27650.0
2015-07-16 13:50:00,81.69,81.69,81.63,81.64,27589.0,77.5318,77.5318,77.4749,77.4844,27589.0
2015-07-16 13:55:00,81.64,81.68,81.63,81.67,25600.0,77.4844,77.5224,77.4749,77.5129,25600.0
2015-07-16 14:00:00,81.67,81.68,81.64,81.66,28971.0,77.5129,77.5224,77.4844,77.5034,28971.0
2015-07-16 14:05:00,81.66,81.66,81.51,81.53,51461.0,77.5034,77.5034,77.361,77.38,51461.0
2015-07-16 14:10:00,81.53,81.57,81.51,81.52,37470.0,77.38,77.418,77.361,77.3705,37470.0
2015-07-16 14:15:00,81.52,81.52,81.41,81.49,76912.0,77.3705,77.3705,77.2661,77.342,76912.0
2015-07-16 14:20:00,81.49,81.51,81.45,81.47,29492.0,77.342,77.361,77.3041,77.323,29492.0
2015-07-16 14:25:00,81.47,81.55,81.46,81.55,43215.0,77.323,77.399,77.3136,77.399,43215.0
2015-07-16 14:30:00,81.55,81.61,81.54,81.61,25833.0,77.399,77.4559,77.3895,77.4559,25833.0
2015-07-16 14:35:00,81.61,81.68,81.6,81.65,57212.0,77.4559,77.5224,77.4464,77.4939,57212.0
2015-07-16 14:40:00,81.64,81.64,81.55,81.57,53652.0,77.4844,77.4844,77.399,77.418,53652.0
2015-07-16 14:45:00,81.58,81.6,81.57,81.6,26604.0,77.4274,77.4464,77.418,77.4464,26604.0
2015-07-16 14:50:00,81.6,81.64,81.57,81.58,38773.0,77.4464,77.4844,77.418,77.4274,38773.0
2015-07-16 14:55:00,81.59,81.67,81.55,81.65,39515.0,77.4369,77.5129,77.399,77.4939,39515.0
2015-07-16 15:00:00,81.65,81.65,81.58,81.6,32172.0,77.4939,77.4939,77.4274,77.4464,32172.0
2015-07-16 15:05:00,81.59,81.61,81.57,81.58,41141.0,77.4369,77.4559,77.418,77.4274,41141.0
2015-07-16 15:10:00,81.58,81.65,81.58,81.63,51478.0,77.4274,77.4939,77.4274,77.4749,51478.0
2015-07-16 15:15:00,81.63,81.7,81.61,81.68,73162.0,77.4749,77.5413,77.4559,77.5224,73162.0
2015-07-16 15:20:00,81.68,81.68,81.62,81.63,37780.0,77.5224,77.5224,77.4654,77.4749,37780.0
2015-07-16 15:25:00,81.63,81.67,81.62,81.64,43321.0,77.4749,77.5129,77.4654,77.4844,43321.0
2015-07-16 15:30:00,81.65,81.68,81.61,81.63,66681.0,77.4939,77.5224,77.4559,77.4749,66681.0
2015-07-16 15:35:00,81.63,81.63,81.56,81.59,85544.0,77.4749,77.4749,77.4085,77.4369,85544.0
2015-07-16 15:40:00,81.58,81.6,81.52,81.53,126762.0,77.4274,77.4464,77.3705,77.38,126762.0
2015-07-16 15:45:00,81.52,81.59,81.51,81.52,116972.0,77.3705,77.4369,77.361,77.3705,116972.0
2015-07-16 15:50:00,81.52,81.53,81.41,81.44,169900.0,77.3705,77.38,77.2661,77.2946,169900.0
2015-07-16 15:55:00,81.44,81.57,81.43,81.56,216969.0,77.2946,77.418,77.2851,77.4085,216969.0
2015-07-17 09:30:00,81.99,82.17,81.85,81.88,479646.0,77.8166,77.9874,77.6837,77.7122,479646.0
2015-07-17 09:35:00,81.88,82.01,81.78,81.9,235162.0,77.7122,77.8356,77.6173,77.7312,235162.0
2015-07-17 09:40:00,81.92,82.0,81.7,81.74,175922.0,77.7501,77.8261,77.5413,77.5793,175922.0
2015-07-17 09:45:00,81.73,81.81,81.58,81.7,131105.0,77.5698,77.6457,77.4274,77.5413,131105.0
2015-07-17 09:50:00,81.71,82.07,81.7,82.04,227283.0,77.5508,77.8925,77.5413,77.864,227283.0
2015-07-17 09:55:00,82.04,82.42,82.02,82.25,320972.0,77.864,78.2247,77.845,78.0633,320972.0
2015-07-17 10:00:00,82.25,82.61,82.05,82.26,500843.0,78.0633,78.405,77.8735,78.0728,500843.0
2015-07-17 10:05:00,82.28,82.37,82.11,82.25,196118.0,78.0918,78.1772,77.9305,78.0633,196118.0
2015-07-17 10:10:00,82.26,82.44,82.25,82.4,209371.0,78.0728,78.2437,78.0633,78.2057,209371.0
2015-07-17 10:15:00,82.38,82.6,82.26,82.59,221639.0,78.1867,78.3955,78.0728,78.386,221639.0
2015-07-17 10:20:00,82.59,82.93,82.59,82.73,358175.0,78.386,78.7087,78.386,78.5189,358175.0
2015-07-17 10:25:00,82.73,82.94,82.68,82.86,224311.0,78.5189,78.7182,78.4715,78.6423,224311.0
2015-07-17 10:30:00,82.86,82.98,82.68,82.97,259203.0,78.6423,78.7562,78.4715,78.7467,259203.0
2015-07-17 10:35:00,82.96,82.98,82.75,82.97,311950.0,78.7372,78.7562,78.5379,78.7467,311950.0
2015-07-17 10:40:00,82.98,83.03,82.85,83.03,380005.0,78.7562,78.8036,78.6328,78.8036,380005.0
2015-07-17 10:45:00,83.03,83.1,82.97,82.99,246508.0,78.8036,78.8701,78.7467,78.7657,246508.0
2015-07-17 10:50:00,83.0,83.01,82.9,82.99,193486.0,78.7752,78.7847,78.6803,78.7657,193486.0
2015-07-17 10:55:00,82.98,83.0,82.9,82.91,136954.0,78.7562,78.7752,78.6803,78.6897,136954.0
2015-07-17 11:00:00,82.93,83.1,82.91,83.1,111392.0,78.7087,78.8701,78.6897,78.8701,111392.0
2015-07-17 11:05:00,83.09,83.18,83.0,83.18,151465.0,78.8606,78.946,78.7752,78.946,151465.0
2015-07-17 11:10:00,83.17,83.5,83.12,83.48,264406.0,78.9365,79.2497,78.8891,79.2307,264406.0
2015-07-17 11:15:00,83.49,83.53,83.39,83.49,215830.0,79.2402,79.2782,79.1453,79.2402,215830.0
2015-07-17 11:20:00,83.49,83.67,83.4,83.67,205546.0,79.2402,79.4111,79.1548,79.4111,205546.0
2015-07-17 11:25:00,83.66,83.7,83.45,83.52,203516.0,79.4016,79.4395,79.2023,79.2687,203516.0
2015-07-17 11:30:00,83.51,83.58,83.47,83.53,162266.0,79.2592,79.3256,79.2212,79.2782,162266.0
2015-07-17 11:35:00,83.54,83.56,83.41,83.42,196359.0,79.2877,79.3067,79.1643,79.1738,196359.0
2015-07-17 11:40:00,83.42,83.55,83.42,83.51,165704.0,79.1738,79.2972,79.1738,79.2592,165704.0
2015-07-17 11:45:00,83.51,83.53,83.44,83.51,126280.0,79.2592,79.2782,79.1928,79.2592,126280.0
2015-07-17 11:50:00,83.51,83.54,83.34,83.39,129547.0,79.2592,79.2877,79.0979,79.1453,129547.0
2015-07-17 11:55:00,83.39,83.42,83.3,83.31,100003.0,79.1453,79.1738,79.0599,79.0694,100003.0
2015-07-17 12:00:00,83.3,83.31,83.13,83.25,242006.0,79.0599,79.0694,78.8985,79.0124,242006.0
2015-07-17 12:05:00,83.25,83.4,83.2,83.26,81204.0,79.0124,79.1548,78.965,79.0219,81204.0
2015-07-17 12:10:00,83.25,83.35,83.22,83.27,55707.0,79.0124,79.1073,78.984,79.0314,55707.0
2015-07-17 12:15:00,83.27,83.4,83.15,83.27,122948.0,79.0314,79.1548,78.9175,79.0314,122948.0
2015-07-17 12:20:00,83.28,83.29,83.15,83.19,78063.0,79.0409,79.0504,78.9175,78.9555,78063.0
2015-07-17 12:25:00,83.17,83.26,83.09,83.13,55316.0,78.9365,79.0219,78.8606,78.8985,55316.0
2015-07-17 12:30:00,83.13,83.15,83.0,83.04,159438.0,78.8985,78.9175,78.7752,78.8131,159438.0
2015-07-17 12:35:00,83.04,83.15,83.03,83.12,53519.0,78.8131,78.9175,78.8036,78.8891,53519.0
2015-07-17 12:40:00,83.13,83.15,83.1,83.11,36013.0,78.8985,78.9175,78.8701,78.8796,36013.0
2015-07-17 12:45:00,83.1,83.15,83.04,83.08,58335.0,78.8701,78.9175,78.8131,78.8511,58335.0
2015-07-17 12:50:00,83.08,83.11,83.03,83.09,32777.0,78.8511,78.8796,78.8036,78.8606,32777.0
2015-07-17 12:55:00,83.09,83.1,83.02,83.06,39845.0,78.8606,78.8701,78.7941,78.8321,39845.0
2015-07-17 13:00:00,83.07,83.07,82.92,82.98,82375.0,78.8416,78.8416,78.6992,78.7562,82375.0
2015-07-17 13:05:00,82.97,83.0,82.93,83.0,42049.0,78.7467,78.7752,78.7087,78.7752,42049.0
2015-07-17 13:10:00,83.0,83.08,83.0,83.06,36625.0,78.7752,78.8511,78.7752,78.8321,36625.0
2015-07-17 13:15:00,83.07,83.2,83.02,83.12,101445.0,78.8416,78.965,78.7941,78.8891,101445.0
2015-07-17 13:20:00,83.14,83.25,83.12,83.21,72087.0,78.908,79.0124,78.8891,78.9745,72087.0
2015-07-17 13:25:00,83.21,83.21,83.03,83.13,49300.0,78.9745,78.9745,78.8036,78.8985,49300.0
2015-07-17 13:30:00,83.1,83.18,83.08,83.15,20486.0,78.8701,78.946,78.8511,78.9175,20486.0
2015-07-17 13:35:00,83.16,83.22,83.1,83.1,29087.0,78.927,78.984,78.8701,78.8701,29087.0
2015-07-17 13:40:00,83.1,83.2,83.1,83.17,42138.0,78.8701,78.965,78.8701,78.9365,42138.0
2015-07-17 13:45:00,83.17,83.22,83.06,83.12,57008.0,78.9365,78.984,78.8321,78.8891,57008.0
2015-07-17 13:50:00,83.13,83.13,83.07,83.07,27401.0,78.8985,78.8985,78.8416,78.8416,27401.0
2015-07-17 13:55:00,83.07,83.08,83.03,83.05,38410.0,78.8416,78.8511,78.8036,78.8226,38410.0
2015-07-17 14:00:00,83.05,83.08,83.0,83.01,62108.0,78.8226,78.8511,78.7752,78.7847,62108.0
2015-07-17 14:05:00,83.0,83.03,82.95,82.99,70776.0,78.7752,78.8036,78.7277,78.7657,70776.0
2015-07-17 14:10:00,82.98,83.01,82.95,83.0,51395.0,78.7562,78.7847,78.7277,78.7752,51395.0
2015-07-17 14:15:00,83.0,83.04,82.94,83.02,60323.0,78.7752,78.8131,78.7182,78.7941,60323.0
2015-07-17 14:20:00,83.02,83.03,82.98,83.03,61526.0,78.7941,78.8036,78.7562,78.8036,61526.0
2015-07-17 14:25:00,83.03,83.16,83.03,83.14,47103.0,78.8036,78.927,78.8036,78.908,47103.0
2015-07-17 14:30:00,83.14,83.15,83.07,83.12,51753.0,78.908,78.9175,78.8416,78.8891,51753.0
2015-07-17 14:35:00,83.12,83.13,83.04,83.06,53907.0,78.8891,78.8985,78.8131,78.8321,53907.0
2015-07-17 14:40:00,83.06,83.09,83.04,83.09,43666.0,78.8321,78.8606,78.8131,78.8606,43666.0
2015-07-17 14:45:00,83.08,83.12,83.08,83.09,38769.0,78.8511,78.8891,78.8511,78.8606,38769.0
2015-07-17 14:50:00,83.09,83.11,83.07,83.09,32716.0,78.8606,78.8796,78.8416,78.8606,32716.0
2015-07-17 14:55:00,83.1,83.22,83.09,83.22,115928.0,78.8701,78.984,78.8606,78.984,115928.0
2015-07-17 15:00:00,83.21,83.27,83.14,83.22,122546.0,78.9745,79.0314,78.908,78.984,122546.0
2015-07-17 15:05:00,83.22,83.23,83.13,83.19,77714.0,78.984,78.9935,78.8985,78.9555,77714.0
2015-07-17 15:10:00,83.19,83.24,83.15,83.22,65650.0,78.9555,79.0029,78.9175,78.984,65650.0
2015-07-17 15:15:00,83.21,83.25,83.14,83.24,146344.0,78.9745,79.0124,78.908,79.0029,146344.0
2015-07-17 15:20:00,83.24,83.28,83.15,83.17,137965.0,79.0029,79.0409,78.9175,78.9365,137965.0
2015-07-17 15:25:00,83.17,83.18,83.13,83.16,80987.0,78.9365,78.946,78.8985,78.927,80987.0
2015-07-17 15:30:00,83.16,83.18,83.14,83.16,97108.0,78.927,78.946,78.908,78.927,97108.0
2015-07-17 15:35:00,83.16,83.2,83.11,83.19,252738.0,78.927,78.965,78.8796,78.9555,252738.0
2015-07-17 15:40:00,83.19,83.2,83.03,83.05,196628.0,78.9555,78.965,78.8036,78.8226,196628.0
2015-07-17 15:45:00,83.04,83.17,82.99,83.17,374179.0,78.8131,78.9365,78.7657,78.9365,374179.0
2015-07-17 15:50:00,83.17,83.33,83.12,83.27,357079.0,78.9365,79.0884,78.8891,79.0314,357079.0
2015-07-17 15:55:00,83.26,83.38,83.18,83.35,639144.0,79.0219,79.1358,78.946,79.1073,639144.0
2015-07-20 09:30:00,83.56,83.68,83.31,83.59,455807.0,79.3067,79.4205,79.0694,79.3351,455807.0
2015-07-20 09:35:00,83.57,83.58,82.86,82.92,355873.0,79.3161,79.3256,78.6423,78.6992,355873.0
2015-07-20 09:40:00,82.92,83.16,82.75,83.02,154612.0,78.6992,78.927,78.5379,78.7941,154612.0
2015-07-20 09:45:00,83.02,83.02,82.83,82.99,148754.0,78.7941,78.7941,78.6138,78.7657,148754.0
2015-07-20 09:50:00,83.0,83.14,83.0,83.05,105110.0,78.7752,78.908,78.7752,78.8226,105110.0
2015-07-20 09:55:00,83.05,83.05,82.72,82.73,121105.0,78.8226,78.8226,78.5094,78.5189,121105.0
2015-07-20 10:00:00,82.73,82.86,82.63,82.72,132318.0,78.5189,78.6423,78.424,78.5094,132318.0
2015-07-20 10:05:00,82.71,82.81,82.5,82.5,139637.0,78.4999,78.5948,78.3006,78.3006,139637.0
2015-07-20 10:10:00,82.51,82.56,82.32,82.33,265666.0,78.3101,78.3576,78.1298,78.1393,265666.0
2015-07-20 10:15:00,82.33,82.39,82.15,82.25,274039.0,78.1393,78.1962,77.9684,78.0633,274039.0
2015-07-20 10:20:00,82.25,82.47,82.21,82.45,185746.0,78.0633,78.2721,78.0254,78.2532,185746.0
2015-07-20 10:25:00,82.44,82.44,82.21,82.29,124689.0,78.2437,78.2437,78.0254,78.1013,124689.0
2015-07-20 10:30:00,82.3,82.33,82.15,82.22,148209.0,78.1108,78.1393,77.9684,78.0349,148209.0
2015-07-20 10:35:00,82.21,82.21,82.05,82.11,164512.0,78.0254,78.0254,77.8735,77.9305,164512.0
2015-07-20 10:40:00,82.1,82.21,82.1,82.17,118777.0,77.921,78.0254,77.921,77.9874,118777.0
2015-07-20 10:45:00,82.16,82.36,82.16,82.36,162853.0,77.9779,78.1677,77.9779,78.1677,162853.0
2015-07-20 10:50:00,82.36,82.42,82.2,82.41,73998.0,78.1677,78.2247,78.0159,78.2152,73998.0
2015-07-20 10:55:00,82.42,82.54,82.4,82.48,109304.0,78.2247,78.3386,78.2057,78.2816,109304.0
2015-07-20 11:00:00,82.49,82.65,82.48,82.64,75266.0,78.2911,78.443,78.2816,78.4335,75266.0
2015-07-20 11:05:00,82.65,82.71,82.53,82.59,104721.0,78.443,78.4999,78.3291,78.386,104721.0
2015-07-20 11:10:00,82.6,82.6,82.4,82.4,110076.0,78.3955,78.3955,78.2057,78.2057,110076.0
2015-07-20 11:15:00,82.41,82.53,82.41,82.53,63850.0,78.2152,78.3291,78.2152,78.3291,63850.0
2015-07-20 11:20:00,82.5,82.74,82.46,82.68,107372.0,78.3006,78.5284,78.2626,78.4715,107372.0
2015-07-20 11:25:00,82.68,82.75,82.6,82.61,97852.0,78.4715,78.5379,78.3955,78.405,97852.0
2015-07-20 11:30:00,82.62,82.73,82.53,82.55,68361.0,78.4145,78.5189,78.3291,78.3481,68361.0
2015-07-20 11:35:00,82.56,82.6,82.5,82.52,48331.0,78.3576,78.3955,78.3006,78.3196,48331.0
2015-07-20 11:40:00,82.53,82.54,82.38,82.47,52721.0,78.3291,78.3386,78.1867,78.2721,52721.0
2015-07-20 11:45:00,82.48,82.52,82.35,82.35,30860.0,78.2816,78.3196,78.1582,78.1582,30860.0
2015-07-20 11:50:00,82.35,82.49,82.35,82.4,60727.0,78.1582,78.2911,78.1582,78.2057,60727.0
2015-07-20 11:55:00,82.41,82.55,82.32,82.53,48638.0,78.2152,78.3481,78.1298,78.3291,48638.0
2015-07-20 12:00:00,82.53,82.59,82.48,82.53,66872.0,78.3291,78.386,78.2816,78.3291,66872.0
2015-07-20 12:05:00,82.54,82.54,82.44,82.47,47634.0,78.3386,78.3386,78.2437,78.2721,47634.0
2015-07-20 12:10:00,82.47,82.5,82.42,82.48,31820.0,78.2721,78.3006,78.2247,78.2816,31820.0
2015-07-20 12:15:00,82.49,82.67,82.48,82.62,73495.0,78.2911,78.462,78.2816,78.4145,73495.0
2015-07-20 12:20:00,82.62,82.67,82.57,82.59,67220.0,78.4145,78.462,78.3671,78.386,67220.0
2015-07-20 12:25:00,82.58,82.59,82.49,82.53,21465.0,78.3765,78.386,78.2911,78.3291,21465.0
2015-07-20 12:30:00,82.52,82.57,82.46,82.5,39234.0,78.3196,78.3671,78.2626,78.3006,39234.0
2015-07-20 12:35:00,82.49,82.56,82.45,82.51,77079.0,78.2911,78.3576,78.2532,78.3101,77079.0
2015-07-20 12:40:00,82.51,82.55,82.47,82.54,46620.0,78.3101,78.3481,78.2721,78.3386,46620.0
2015-07-20 12:45:00,82.54,82.55,82.47,82.48,41691.0,78.3386,78.3481,78.2721,78.2816,41691.0
2015-07-20 12:50:00,82.49,82.53,82.48,82.5,25854.0,78.2911,78.3291,78.2816,78.3006,25854.0
2015-07-20 12:55:00,82.5,82.55,82.5,82.54,28506.0,78.3006,78.3481,78.3006,78.3386,28506.0
2015-07-20 13:00:00,82.55,82.56,82.47,82.49,31680.0,78.3481,78.3576,78.2721,78.2911,31680.0
2015-07-20 13:05:00,82.51,82.54,82.48,82.49,24783.0,78.3101,78.3386,78.2816,78.2911,24783.0
2015-07-20 13:10:00,82.48,82.55,82.48,82.52,25735.0,78.2816,78.3481,78.2816,78.3196,25735.0
2015-07-20 13:15:00,82.53,82.63,82.5,82.58,47531.0,78.3291,78.424,78.3006,78.3765,47531.0
2015-07-20 13:20:00,82.58,82.6,82.51,82.53,24837.0,78.3765,78.3955,78.3101,78.3291,24837.0
2015-07-20 13:25:00,82.54,82.55,82.45,82.45,38802.0,78.3386,78.3481,78.2532,78.2532,38802.0
2015-07-20 13:30:00,82.46,82.46,82.31,82.33,53466.0,78.2626,78.2626,78.1203,78.1393,53466.0
2015-07-20 13:35:00,82.33,82.37,82.32,82.35,39637.0,78.1393,78.1772,78.1298,78.1582,39637.0
2015-07-20 13:40:00,82.36,82.44,82.31,82.41,70378.0,78.1677,78.2437,78.1203,78.2152,70378.0
2015-07-20 13:45:00,82.41,82.41,82.31,82.36,81403.0,78.2152,78.2152,78.1203,78.1677,81403.0
2015-07-20 13:50:00,82.37,82.38,82.3,82.33,37025.0,78.1772,78.1867,78.1108,78.1393,37025.0
2015-07-20 13:55:00,82.33,82.36,82.26,82.27,49453.0,78.1393,78.1677,78.0728,78.0823,49453.0
2015-07-20 14:00:00,82.27,82.32,82.25,82.3,49107.0,78.0823,78.1298,78.0633,78.1108,49107.0
2015-07-20 14:05:00,82.3,82.34,82.25,82.26,39780.0,78.1108,78.1488,78.0633,78.0728,39780.0
2015-07-20 14:10:00,82.26,82.46,82.25,82.46,78408.0,78.0728,78.2626,78.0633,78.2626,78408.0
2015-07-20 14:15:00,82.46,82.48,82.28,82.33,41066.0,78.2626,78.2816,78.0918,78.1393,41066.0
2015-07-20 14:20:00,82.33,82.43,82.29,82.38,26603.0,78.1393,78.2342,78.1013,78.1867,26603.0
2015-07-20 14:25:00,82.38,82.43,82.37,82.4,26567.0,78.1867,78.2342,78.1772,78.2057,26567.0
2015-07-20 14:30:00,82.41,82.44,82.33,82.44,33284.0,78.2152,78.2437,78.1393,78.2437,33284.0
2015-07-20 14:35:00,82.44,82.5,82.44,82.45,61155.0,78.2437,78.3006,78.2437,78.2532,61155.0
2015-07-20 14:40:00,82.46,82.49,82.41,82.48,27987.0,78.2626,78.2911,78.2152,78.2816,27987.0
2015-07-20 14:45:00,82.48,82.49,82.43,82.47,25497.0,78.2816,78.2911,78.2342,78.2721,25497.0
2015-07-20 14:50:00,82.47,82.65,82.46,82.63,63014.0,78.2721,78.443,78.2626,78.424,63014.0
2015-07-20 14:55:00,82.63,82.67,82.58,82.6,103484.0,78.424,78.462,78.3765,78.3955,103484.0
2015-07-20 15:00:00,82.59,82.6,82.44,82.47,61366.0,78.386,78.3955,78.2437,78.2721,61366.0
2015-07-20 15:05:00,82.48,82.48,82.38,82.45,36574.0,78.2816,78.2816,78.1867,78.2532,36574.0
2015-07-20 15:10:00,82.44,82.5,82.44,82.46,28045.0,78.2437,78.3006,78.2437,78.2626,28045.0
2015-07-20 15:15:00,82.46,82.47,82.42,82.45,45878.0,78.2626,78.2721,78.2247,78.2532,45878.0
2015-07-20 15:20:00,82.46,82.5,82.45,82.45,40018.0,78.2626,78.3006,78.2532,78.2532,40018.0
2015-07-20 15:25:00,82.46,82.54,82.45,82.52,37142.0,78.2626,78.3386,78.2532,78.3196,37142.0
2015-07-20 15:30:00,82.52,82.58,82.51,82.53,54387.0,78.3196,78.3765,78.3101,78.3291,54387.0
2015-07-20 15:35:00,82.52,82.55,82.46,82.49,68746.0,78.3196,78.3481,78.2626,78.2911,68746.0
2015-07-20 15:40:00,82.49,82.54,82.45,82.54,111494.0,78.2911,78.3386,78.2532,78.3386,111494.0
2015-07-20 15:45:00,82.55,82.68,82.54,82.61,156259.0,78.3481,78.4715,78.3386,78.405,156259.0
2015-07-20 15:50:00,82.61,82.82,82.6,82.81,193217.0,78.405,78.6043,78.3955,78.5948,193217.0
2015-07-20 15:55:00,82.81,82.84,82.69,82.69,464435.0,78.5948,78.6233,78.4809,78.4809,464435.0
2015-07-21 09:30:00,83.11,83.19,82.93,82.95,289174.0,78.8796,78.9555,78.7087,78.7277,289174.0
2015-07-21 09:35:00,82.96,83.13,82.5,82.7,151472.0,78.7372,78.8985,78.3006,78.4904,151472.0
2015-07-21 09:40:00,82.7,82.88,82.7,82.84,99159.0,78.4904,78.6613,78.4904,78.6233,99159.0
2015-07-21 09:45:00,82.82,82.95,82.75,82.94,59401.0,78.6043,78.7277,78.5379,78.7182,59401.0
2015-07-21 09:50:00,82.95,82.99,82.81,82.98,63772.0,78.7277,78.7657,78.5948,78.7562,63772.0
2015-07-21 09:55:00,82.99,83.08,82.76,82.84,110511.0,78.7657,78.8511,78.5474,78.6233,110511.0
2015-07-21 10:00:00,82.84,83.05,82.84,82.96,53604.0,78.6233,78.8226,78.6233,78.7372,53604.0
2015-07-21 10:05:00,82.99,83.15,82.92,83.1,127126.0,78.7657,78.9175,78.6992,78.8701,127126.0
2015-07-21 10:10:00,83.1,83.1,82.84,82.9,67378.0,78.8701,78.8701,78.6233,78.6803,67378.0
2015-07-21 10:15:00,82.92,83.11,82.87,83.1,108327.0,78.6992,78.8796,78.6518,78.8701,108327.0
2015-07-21 10:20:00,83.11,83.25,82.99,83.14,95203.0,78.8796,79.0124,78.7657,78.908,95203.0
2015-07-21 10:25:00,83.15,83.19,83.01,83.03,107621.0,78.9175,78.9555,78.7847,78.8036,107621.0
2015-07-21 10:30:00,83.04,83.06,82.88,83.04,151500.0,78.8131,78.8321,78.6613,78.8131,151500.0
2015-07-21 10:35:00,83.04,83.11,82.99,83.08,91334.0,78.8131,78.8796,78.7657,78.8511,91334.0
2015-07-21 10:40:00,83.08,83.13,82.97,83.02,99096.0,78.8511,78.8985,78.7467,78.7941,99096.0
2015-07-21 10:45:00,83.02,83.05,82.94,83.02,74781.0,78.7941,78.8226,78.7182,78.7941,74781.0
2015-07-21 10:50:00,83.0,83.02,82.91,82.96,63527.0,78.7752,78.7941,78.6897,78.7372,63527.0
2015-07-21 10:55:00,82.96,82.97,82.87,82.95,120035.0,78.7372,78.7467,78.6518,78.7277,120035.0
2015-07-21 11:00:00,82.94,82.95,82.73,82.76,84567.0,78.7182,78.7277,78.5189,78.5474,84567.0
2015-07-21 11:05:00,82.75,82.82,82.63,82.65,117966.0,78.5379,78.6043,78.424,78.443,117966.0
2015-07-21 11:10:00,82.65,82.66,82.51,82.53,111769.0,78.443,78.4525,78.3101,78.3291,111769.0
2015-07-21 11:15:00,82.5,82.58,82.35,82.37,164556.0,78.3006,78.3765,78.1582,78.1772,164556.0
2015-07-21 11:20:00,82.38,82.53,82.38,82.5,145620.0,78.1867,78.3291,78.1867,78.3006,145620.0
2015-07-21 11:25:00,82.5,82.55,82.44,82.46,102217.0,78.3006,78.3481,78.2437,78.2626,102217.0
2015-07-21 11:30:00,82.46,82.63,82.43,82.56,38234.0,78.2626,78.424,78.2342,78.3576,38234.0
2015-07-21 11:35:00,82.57,82.7,82.52,82.68,36095.0,78.3671,78.4904,78.3196,78.4715,36095.0
2015-07-21 11:40:00,82.67,82.7,82.57,82.64,29763.0,78.462,78.4904,78.3671,78.4335,29763.0
2015-07-21 11:45:00,82.64,82.7,82.56,82.61,40312.0,78.4335,78.4904,78.3576,78.405,40312.0
2015-07-21 11:50:00,82.63,82.68,82.55,82.66,23025.0,78.424,78.4715,78.3481,78.4525,23025.0
2015-07-21 11:55:00,82.67,82.68,82.6,82.64,32782.0,78.462,78.4715,78.3955,78.4335,32782.0
2015-07-21 12:00:00,82.63,82.75,82.6,82.65,55523.0,78.424,78.5379,78.3955,78.443,55523.0
2015-07-21 12:05:00,82.66,82.66,82.56,82.58,31896.0,78.4525,78.4525,78.3576,78.3765,31896.0
2015-07-21 12:10:00,82.61,82.66,82.59,82.63,23322.0,78.405,78.4525,78.386,78.424,23322.0
2015-07-21 12:15:00,82.63,82.67,82.58,82.59,25216.0,78.424,78.462,78.3765,78.386,25216.0
2015-07-21 12:20:00,82.58,82.62,82.47,82.47,46123.0,78.3765,78.4145,78.2721,78.2721,46123.0
2015-07-21 12:25:00,82.46,82.58,82.42,82.56,41187.0,78.2626,78.3765,78.2247,78.3576,41187.0
2015-07-21 12:30:00,82.55,82.57,82.51,82.51,23134.0,78.3481,78.3671,78.3101,78.3101,23134.0
2015-07-21 12:35:00,82.5,82.51,82.42,82.45,25049.0,78.3006,78.3101,78.2247,78.2532,25049.0
2015-07-21 12:40:00,82.45,82.48,82.38,82.44,35950.0,78.2532,78.2816,78.1867,78.2437,35950.0
2015-07-21 12:45:00,82.43,82.46,82.39,82.44,41337.0,78.2342,78.2626,78.1962,78.2437,41337.0
2015-07-21 12:50:00,82.45,82.61,82.43,82.54,47636.0,78.2532,78.405,78.2342,78.3386,47636.0
2015-07-21 12:55:00,82.54,82.6,82.54,82.59,22439.0,78.3386,78.3955,78.3386,78.386,22439.0
2015-07-21 13:00:00,82.59,82.6,82.45,82.48,28165.0,78.386,78.3955,78.2532,78.2816,28165.0
2015-07-21 13:05:00,82.47,82.48,82.39,82.4,27642.0,78.2721,78.2816,78.1962,78.2057,27642.0
2015-07-21 13:10:00,82.38,82.39,82.3,82.32,54884.0,78.1867,78.1962,78.1108,78.1298,54884.0
2015-07-21 13:15:00,82.33,82.36,82.3,82.35,36340.0,78.1393,78.1677,78.1108,78.1582,36340.0
2015-07-21 13:20:00,82.34,82.36,82.29,82.35,66824.0,78.1488,78.1677,78.1013,78.1582,66824.0
2015-07-21 13:25:00,82.36,82.53,82.34,82.51,51292.0,78.1677,78.3291,78.1488,78.3101,51292.0
2015-07-21 13:30:00,82.51,82.51,82.44,82.46,34981.0,78.3101,78.3101,78.2437,78.2626,34981.0
2015-07-21 13:35:00,82.46,82.48,82.37,82.45,42092.0,78.2626,78.2816,78.1772,78.2532,42092.0
2015-07-21 13:40:00,82.47,82.54,82.46,82.51,24736.0,78.2721,78.3386,78.2626,78.3101,24736.0
2015-07-21 13:45:00,82.51,82.51,82.42,82.44,21700.0,78.3101,78.3101,78.2247,78.2437,21700.0
2015-07-21 13:50:00,82.43,82.48,82.39,82.4,66438.0,78.2342,78.2816,78.1962,78.2057,66438.0
2015-07-21 13:55:00,82.4,82.53,82.4,82.5,39577.0,78.2057,78.3291,78.2057,78.3006,39577.0
2015-07-21 14:00:00,82.49,82.49,82.38,82.4,33329.0,78.2911,78.2911,78.1867,78.2057,33329.0
2015-07-21 14:05:00,82.42,82.42,82.31,82.31,44778.0,78.2247,78.2247,78.1203,78.1203,44778.0
2015-07-21 14:10:00,82.31,82.31,82.22,82.28,100004.0,78.1203,78.1203,78.0349,78.0918,100004.0
2015-07-21 14:15:00,82.29,82.35,82.27,82.33,27093.0,78.1013,78.1582,78.0823,78.1393,27093.0
2015-07-21 14:20:00,82.33,82.37,82.28,82.34,26324.0,78.1393,78.1772,78.0918,78.1488,26324.0
2015-07-21 14:25:00,82.35,82.43,82.34,82.42,28899.0,78.1582,78.2342,78.1488,78.2247,28899.0
2015-07-21 14:30:00,82.43,82.45,82.38,82.39,17504.0,78.2342,78.2532,78.1867,78.1962,17504.0
2015-07-21 14:35:00,82.39,82.43,82.38,82.42,20588.0,78.1962,78.2342,78.1867,78.2247,20588.0
2015-07-21 14:40:00,82.42,82.48,82.41,82.47,19261.0,78.2247,78.2816,78.2152,78.2721,19261.0
2015-07-21 14:45:00,82.47,82.55,82.47,82.5,41096.0,78.2721,78.3481,78.2721,78.3006,41096.0
2015-07-21 14:50:00,82.51,82.51,82.43,82.44,31931.0,78.3101,78.3101,78.2342,78.2437,31931.0
2015-07-21 14:55:00,82.45,82.49,82.41,82.48,29338.0,78.2532,78.2911,78.2152,78.2816,29338.0
2015-07-21 15:00:00,82.47,82.53,82.47,82.51,29044.0,78.2721,78.3291,78.2721,78.3101,29044.0
2015-07-21 15:05:00,82.52,82.53,82.46,82.48,36209.0,78.3196,78.3291,78.2626,78.2816,36209.0
2015-07-21 15:10:00,82.47,82.48,82.39,82.41,36803.0,78.2721,78.2816,78.1962,78.2152,36803.0
2015-07-21 15:15:00,82.4,82.48,82.39,82.43,32601.0,78.2057,78.2816,78.1962,78.2342,32601.0
2015-07-21 15:20:00,82.45,82.5,82.42,82.42,58259.0,78.2532,78.3006,78.2247,78.2247,58259.0
2015-07-21 15:25:00,82.42,82.43,82.33,82.41,56086.0,78.2247,78.2342,78.1393,78.2152,56086.0
2015-07-21 15:30:00,82.41,82.42,82.35,82.37,56018.0,78.2152,78.2247,78.1582,78.1772,56018.0
2015-07-21 15:35:00,82.36,82.41,82.32,82.34,82455.0,78.1677,78.2152,78.1298,78.1488,82455.0
2015-07-21 15:40:00,82.35,82.55,82.33,82.54,78294.0,78.1582,78.3481,78.1393,78.3386,78294.0
2015-07-21 15:45:00,82.54,82.57,82.48,82.55,107100.0,78.3386,78.3671,78.2816,78.3481,107100.0
2015-07-21 15:50:00,82.55,82.66,82.55,82.6,151980.0,78.3481,78.4525,78.3481,78.3955,151980.0
2015-07-21 15:55:00,82.6,82.62,82.44,82.53,247095.0,78.3955,78.4145,78.2437,78.3291,247095.0
2015-07-22 09:30:00,82.16,82.38,82.0,82.2,372316.0,77.9779,78.1867,77.8261,78.0159,372316.0
2015-07-22 09:35:00,82.17,82.68,82.13,82.6,318151.0,77.9874,78.4715,77.9494,78.3955,318151.0
2015-07-22 09:40:00,82.6,82.64,82.29,82.31,193929.0,78.3955,78.4335,78.1013,78.1203,193929.0
2015-07-22 09:45:00,82.31,82.54,82.15,82.53,198760.0,78.1203,78.3386,77.9684,78.3291,198760.0
2015-07-22 09:50:00,82.53,82.55,82.34,82.44,112032.0,78.3291,78.3481,78.1488,78.2437,112032.0
2015-07-22 09:55:00,82.44,82.5,82.3,82.35,144592.0,78.2437,78.3006,78.1108,78.1582,144592.0
2015-07-22 10:00:00,82.35,82.41,82.26,82.38,92680.0,78.1582,78.2152,78.0728,78.1867,92680.0
2015-07-22 10:05:00,82.38,82.56,82.35,82.5,120756.0,78.1867,78.3576,78.1582,78.3006,120756.0
2015-07-22 10:10:00,82.48,82.63,82.48,82.55,104229.0,78.2816,78.424,78.2816,78.3481,104229.0
2015-07-22 10:15:00,82.55,83.01,82.53,82.86,171605.0,78.3481,78.7847,78.3291,78.6423,171605.0
2015-07-22 10:20:00,82.86,83.05,82.86,82.99,195227.0,78.6423,78.8226,78.6423,78.7657,195227.0
2015-07-22 10:25:00,82.98,83.03,82.91,82.93,103814.0,78.7562,78.8036,78.6897,78.7087,103814.0
2015-07-22 10:30:00,82.94,82.95,82.83,82.9,98264.0,78.7182,78.7277,78.6138,78.6803,98264.0
2015-07-22 10:35:00,82.89,82.94,82.81,82.87,121150.0,78.6708,78.7182,78.5948,78.6518,121150.0
2015-07-22 10:40:00,82.87,82.9,82.83,82.87,73293.0,78.6518,78.6803,78.6138,78.6518,73293.0
2015-07-22 10:45:00,82.87,82.88,82.72,82.75,68953.0,78.6518,78.6613,78.5094,78.5379,68953.0
2015-07-22 10:50:00,82.75,82.86,82.74,82.83,79935.0,78.5379,78.6423,78.5284,78.6138,79935.0
2015-07-22 10:55:00,82.83,82.92,82.8,82.85,122135.0,78.6138,78.6992,78.5853,78.6328,122135.0
2015-07-22 11:00:00,82.85,82.9,82.8,82.85,72304.0,78.6328,78.6803,78.5853,78.6328,72304.0
2015-07-22 11:05:00,82.86,82.92,82.85,82.89,95792.0,78.6423,78.6992,78.6328,78.6708,95792.0
2015-07-22 11:10:00,82.89,83.02,82.84,82.99,78215.0,78.6708,78.7941,78.6233,78.7657,78215.0
2015-07-22 11:15:00,83.0,83.22,82.98,83.13,167815.0,78.7752,78.984,78.7562,78.8985,167815.0
2015-07-22 11:20:00,83.15,83.18,82.95,82.96,102998.0,78.9175,78.946,78.7277,78.7372,102998.0
2015-07-22 11:25:00,82.99,83.24,82.94,83.22,127111.0,78.7657,79.0029,78.7182,78.984,127111.0
2015-07-22 11:30:00,83.22,83.55,83.22,83.54,387226.0,78.984,79.2972,78.984,79.2877,387226.0
2015-07-22 11:35:00,83.54,83.88,83.43,83.46,372581.0,79.2877,79.6104,79.1833,79.2117,372581.0
2015-07-22 11:40:00,83.47,83.9,83.46,83.84,216684.0,79.2212,79.6294,79.2117,79.5724,216684.0
2015-07-22 11:45:00,83.86,84.08,83.62,84.04,398707.0,79.5914,79.8002,79.3636,79.7622,398707.0
2015-07-22 11:50:00,84.03,84.05,83.71,83.75,185335.0,79.7527,79.7717,79.449,79.487,185335.0
2015-07-22 11:55:00,83.76,83.91,83.73,83.84,88811.0,79.4965,79.6388,79.468,79.5724,88811.0
2015-07-22 12:00:00,83.82,83.95,83.71,83.93,110072.0,79.5534,79.6768,79.449,79.6578,110072.0
2015-07-22 12:05:00,83.93,84.05,83.92,84.03,143649.0,79.6578,79.7717,79.6483,79.7527,143649.0
2015-07-22 12:10:00,84.03,84.1,84.0,84.06,229882.0,79.7527,79.8192,79.7243,79.7812,229882.0
2015-07-22 12:15:00,84.07,84.08,84.04,84.05,108789.0,79.7907,79.8002,79.7622,79.7717,108789.0
2015-07-22 12:20:00,84.05,84.07,83.99,84.01,110127.0,79.7717,79.7907,79.7148,79.7338,110127.0
2015-07-22 12:25:00,84.02,84.18,84.0,84.18,91684.0,79.7432,79.8951,79.7243,79.8951,91684.0
2015-07-22 12:30:00,84.17,84.18,84.07,84.13,95850.0,79.8856,79.8951,79.7907,79.8476,95850.0
2015-07-22 12:35:00,84.14,84.14,84.09,84.11,81304.0,79.8571,79.8571,79.8097,79.8287,81304.0
2015-07-22 12:40:00,84.11,84.14,84.09,84.12,98402.0,79.8287,79.8571,79.8097,79.8382,98402.0
2015-07-22 12:45:00,84.13,84.14,84.1,84.13,88700.0,79.8476,79.8571,79.8192,79.8476,88700.0
2015-07-22 12:50:00,84.13,84.13,84.07,84.1,68616.0,79.8476,79.8476,79.7907,79.8192,68616.0
2015-07-22 12:55:00,84.1,84.21,84.09,84.21,76609.0,79.8192,79.9236,79.8097,79.9236,76609.0
2015-07-22 13:00:00,84.21,84.4,84.2,84.37,179368.0,79.9236,80.1039,79.9141,80.0754,179368.0
2015-07-22 13:05:00,84.38,84.38,84.21,84.22,106296.0,80.0849,80.0849,79.9236,79.9331,106296.0
2015-07-22 13:10:00,84.22,84.38,84.22,84.36,78398.0,79.9331,80.0849,79.9331,80.0659,78398.0
2015-07-22 13:15:00,84.35,84.43,84.3,84.35,107503.0,80.0564,80.1324,80.009,80.0564,107503.0
2015-07-22 13:20:00,84.35,84.4,84.29,84.4,106203.0,80.0564,80.1039,79.9995,80.1039,106203.0
2015-07-22 13:25:00,84.39,84.43,84.27,84.33,82268.0,80.0944,80.1324,79.9805,80.0375,82268.0
2015-07-22 13:30:00,84.34,84.46,84.34,84.41,127539.0,80.047,80.1608,80.047,80.1134,127539.0
2015-07-22 13:35:00,84.42,84.52,84.42,84.45,199039.0,80.1229,80.2178,80.1229,80.1514,199039.0
2015-07-22 13:40:00,84.45,84.49,84.39,84.44,82728.0,80.1514,80.1893,80.0944,80.1419,82728.0
2015-07-22 13:45:00,84.45,84.45,84.35,84.36,61774.0,80.1514,80.1514,80.0564,80.0659,61774.0
2015-07-22 13:50:00,84.37,84.46,84.37,84.43,49857.0,80.0754,80.1608,80.0754,80.1324,49857.0
2015-07-22 13:55:00,84.44,84.47,84.4,84.46,62711.0,80.1419,80.1703,80.1039,80.1608,62711.0
2015-07-22 14:00:00,84.46,84.48,84.4,84.46,150217.0,80.1608,80.1798,80.1039,80.1608,150217.0
2015-07-22 14:05:00,84.48,84.48,84.43,84.45,52616.0,80.1798,80.1798,80.1324,80.1514,52616.0
2015-07-22 14:10:00,84.45,84.5,84.42,84.49,60982.0,80.1514,80.1988,80.1229,80.1893,60982.0
2015-07-22 14:15:00,84.48,84.5,84.45,84.46,32980.0,80.1798,80.1988,80.1514,80.1608,32980.0
2015-07-22 14:20:00,84.47,84.49,84.42,84.49,66621.0,80.1703,80.1893,80.1229,80.1893,66621.0
2015-07-22 14:25:00,84.48,84.49,84.44,84.48,54352.0,80.1798,80.1893,80.1419,80.1798,54352.0
2015-07-22 14:30:00,84.48,84.51,84.46,84.48,88177.0,80.1798,80.2083,80.1608,80.1798,88177.0
2015-07-22 14:35:00,84.48,84.72,84.48,84.71,122094.0,80.1798,80.4076,80.1798,80.3981,122094.0
2015-07-22 14:40:00,84.69,84.72,84.62,84.65,132624.0,80.3791,80.4076,80.3127,80.3412,132624.0
2015-07-22 14:45:00,84.65,84.75,84.54,84.55,181399.0,80.3412,80.4361,80.2368,80.2463,181399.0
2015-07-22 14:50:00,84.55,84.59,84.53,84.55,57456.0,80.2463,80.2842,80.2273,80.2463,57456.0
2015-07-22 14:55:00,84.56,84.62,84.54,84.62,105316.0,80.2558,80.3127,80.2368,80.3127,105316.0
2015-07-22 15:00:00,84.61,84.64,84.49,84.56,125451.0,80.3032,80.3317,80.1893,80.2558,125451.0
2015-07-22 15:05:00,84.56,84.64,84.56,84.59,61599.0,80.2558,80.3317,80.2558,80.2842,61599.0
2015-07-22 15:10:00,84.6,84.6,84.3,84.34,125733.0,80.2937,80.2937,80.009,80.047,125733.0
2015-07-22 15:15:00,84.34,84.38,84.32,84.34,111413.0,80.047,80.0849,80.028,80.047,111413.0
2015-07-22 15:20:00,84.34,84.43,84.33,84.41,73345.0,80.047,80.1324,80.0375,80.1134,73345.0
2015-07-22 15:25:00,84.42,84.44,84.36,84.39,112516.0,80.1229,80.1419,80.0659,80.0944,112516.0
2015-07-22 15:30:00,84.38,84.43,84.37,84.42,128957.0,80.0849,80.1324,80.0754,80.1229,128957.0
2015-07-22 15:35:00,84.42,84.46,84.22,84.31,163066.0,80.1229,80.1608,79.9331,80.0185,163066.0
2015-07-22 15:40:00,84.31,84.4,84.3,84.32,165946.0,80.0185,80.1039,80.009,80.028,165946.0
2015-07-22 15:45:00,84.32,84.32,84.21,84.21,163974.0,80.028,80.028,79.9236,79.9236,163974.0
2015-07-22 15:50:00,84.21,84.22,84.09,84.1,160463.0,79.9236,79.9331,79.8097,79.8192,160463.0
2015-07-22 15:55:00,84.1,84.26,84.08,84.16,353341.0,79.8192,79.971,79.8002,79.8761,353341.0
2015-07-23 09:30:00,84.66,84.9,84.46,84.9,421884.0,80.3507,80.5784,80.1608,80.5784,421884.0
2015-07-23 09:35:00,84.9,84.97,84.8,84.81,283083.0,80.5784,80.6449,80.4835,80.493,283083.0
2015-07-23 09:40:00,84.8,84.81,84.3,84.39,236757.0,80.4835,80.493,80.009,80.0944,236757.0
2015-07-23 09:45:00,84.36,84.69,84.36,84.69,78045.0,80.0659,80.3791,80.0659,80.3791,78045.0
2015-07-23 09:50:00,84.69,84.82,84.58,84.78,106403.0,80.3791,80.5025,80.2747,80.4646,106403.0
2015-07-23 09:55:00,84.79,84.85,84.55,84.59,134384.0,80.474,80.531,80.2463,80.2842,134384.0
2015-07-23 10:00:00,84.62,84.74,84.56,84.58,57648.0,80.3127,80.4266,80.2558,80.2747,57648.0
2015-07-23 10:05:00,84.6,84.6,84.42,84.53,85514.0,80.2937,80.2937,80.1229,80.2273,85514.0
2015-07-23 10:10:00,84.53,84.62,84.34,84.5,162406.0,80.2273,80.3127,80.047,80.1988,162406.0
2015-07-23 10:15:00,84.5,84.67,84.45,84.67,117673.0,80.1988,80.3602,80.1514,80.3602,117673.0
2015-07-23 10:20:00,84.67,84.67,84.48,84.55,109563.0,80.3602,80.3602,80.1798,80.2463,109563.0
2015-07-23 10:25:00,84.56,84.64,84.51,84.55,42590.0,80.2558,80.3317,80.2083,80.2463,42590.0
2015-07-23 10:30:00,84.58,84.59,84.47,84.5,85286.0,80.2747,80.2842,80.1703,80.1988,85286.0
2015-07-23 10:35:00,84.52,84.56,84.44,84.47,57734.0,80.2178,80.2558,80.1419,80.1703,57734.0
2015-07-23 10:40:00,84.47,84.77,84.47,84.76,128253.0,80.1703,80.4551,80.1703,80.4456,128253.0
2015-07-23 10:45:00,84.77,84.87,84.59,84.59,109999.0,80.4551,80.55,80.2842,80.2842,109999.0
2015-07-23 10:50:00,84.59,84.62,84.5,84.54,195371.0,80.2842,80.3127,80.1988,80.2368,195371.0
2015-07-23 10:55:00,84.55,84.63,84.48,84.49,184150.0,80.2463,80.3222,80.1798,80.1893,184150.0
2015-07-23 11:00:00,84.49,84.6,84.48,84.56,104381.0,80.1893,80.2937,80.1798,80.2558,104381.0
2015-07-23 11:05:00,84.55,84.56,84.49,84.5,49129.0,80.2463,80.2558,80.1893,80.1988,49129.0
2015-07-23 11:10:00,84.49,84.57,84.43,84.57,49349.0,80.1893,80.2652,80.1324,80.2652,49349.0
2015-07-23 11:15:00,84.58,84.6,84.4,84.45,56437.0,80.2747,80.2937,80.1039,80.1514,56437.0
2015-07-23 11:20:00,84.45,84.57,84.42,84.5,35138.0,80.1514,80.2652,80.1229,80.1988,35138.0
2015-07-23 11:25:00,84.51,84.53,84.33,84.33,60783.0,80.2083,80.2273,80.0375,80.0375,60783.0
2015-07-23 11:30:00,84.33,84.49,84.31,84.43,55618.0,80.0375,80.1893,80.0185,80.1324,55618.0
2015-07-23 11:35:00,84.42,84.56,84.42,84.51,81463.0,80.1229,80.2558,80.1229,80.2083,81463.0
2015-07-23 11:40:00,84.5,84.59,84.45,84.58,50592.0,80.1988,80.2842,80.1514,80.2747,50592.0
2015-07-23 11:45:00,84.57,84.59,84.47,84.52,50543.0,80.2652,80.2842,80.1703,80.2178,50543.0
2015-07-23 11:50:00,84.52,84.58,84.5,84.52,28591.0,80.2178,80.2747,80.1988,80.2178,28591.0
2015-07-23 11:55:00,84.5,84.53,84.35,84.35,52291.0,80.1988,80.2273,80.0564,80.0564,52291.0
2015-07-23 12:00:00,84.35,84.39,84.22,84.29,63808.0,80.0564,80.0944,79.9331,79.9995,63808.0
2015-07-23 12:05:00,84.25,84.27,84.05,84.11,76811.0,79.9615,79.9805,79.7717,79.8287,76811.0
2015-07-23 12:10:00,84.1,84.13,83.82,83.89,165559.0,79.8192,79.8476,79.5534,79.6199,165559.0
2015-07-23 12:15:00,83.88,83.88,83.58,83.78,144289.0,79.6104,79.6104,79.3256,79.5155,144289.0
2015-07-23 12:20:00,83.77,83.99,83.72,83.99,51991.0,79.506,79.7148,79.4585,79.7148,51991.0
2015-07-23 12:25:00,83.98,83.99,83.87,83.88,36837.0,79.7053,79.7148,79.6009,79.6104,36837.0
2015-07-23 12:30:00,83.87,83.9,83.75,83.82,49322.0,79.6009,79.6294,79.487,79.5534,49322.0
2015-07-23 12:35:00,83.82,83.89,83.76,83.89,26952.0,79.5534,79.6199,79.4965,79.6199,26952.0
2015-07-23 12:40:00,83.86,83.98,83.86,83.92,48428.0,79.5914,79.7053,79.5914,79.6483,48428.0
2015-07-23 12:45:00,83.9,83.91,83.75,83.76,29177.0,79.6294,79.6388,79.487,79.4965,29177.0
2015-07-23 12:50:00,83.77,83.77,83.73,83.76,14612.0,79.506,79.506,79.468,79.4965,14612.0
2015-07-23 12:55:00,83.76,83.83,83.68,83.7,47738.0,79.4965,79.5629,79.4205,79.4395,47738.0
2015-07-23 13:00:00,83.69,83.76,83.65,83.76,40638.0,79.43,79.4965,79.3921,79.4965,40638.0
2015-07-23 13:05:00,83.76,83.82,83.69,83.71,24575.0,79.4965,79.5534,79.43,79.449,24575.0
2015-07-23 13:10:00,83.72,83.76,83.57,83.64,42037.0,79.4585,79.4965,79.3161,79.3826,42037.0
2015-07-23 13:15:00,83.63,83.76,83.54,83.66,39215.0,79.3731,79.4965,79.2877,79.4016,39215.0
2015-07-23 13:20:00,83.68,83.75,83.63,83.71,19468.0,79.4205,79.487,79.3731,79.449,19468.0
2015-07-23 13:25:00,83.68,83.73,83.52,83.53,41624.0,79.4205,79.468,79.2687,79.2782,41624.0
2015-07-23 13:30:00,83.51,83.61,83.39,83.48,87511.0,79.2592,79.3541,79.1453,79.2307,87511.0
2015-07-23 13:35:00,83.49,83.54,83.37,83.41,93009.0,79.2402,79.2877,79.1263,79.1643,93009.0
2015-07-23 13:40:00,83.41,83.6,83.38,83.59,71331.0,79.1643,79.3446,79.1358,79.3351,71331.0
2015-07-23 13:45:00,83.6,83.82,83.56,83.76,55787.0,79.3446,79.5534,79.3067,79.4965,55787.0
2015-07-23 13:50:00,83.76,83.77,83.57,83.67,81214.0,79.4965,79.506,79.3161,79.4111,81214.0
2015-07-23 13:55:00,83.68,83.88,83.67,83.75,46418.0,79.4205,79.6104,79.4111,79.487,46418.0
2015-07-23 14:00:00,83.75,83.8,83.69,83.72,46186.0,79.487,79.5344,79.43,79.4585,46186.0
2015-07-23 14:05:00,83.73,83.73,83.65,83.71,30481.0,79.468,79.468,79.3921,79.449,30481.0
2015-07-23 14:10:00,83.71,83.86,83.71,83.81,38897.0,79.449,79.5914,79.449,79.5439,38897.0
2015-07-23 14:15:00,83.81,83.9,83.81,83.82,24971.0,79.5439,79.6294,79.5439,79.5534,24971.0
2015-07-23 14:20:00,83.82,83.88,83.73,83.75,34703.0,79.5534,79.6104,79.468,79.487,34703.0
2015-07-23 14:25:00,83.76,83.76,83.59,83.62,39269.0,79.4965,79.4965,79.3351,79.3636,39269.0
2015-07-23 14:30:00,83.62,83.76,83.61,83.66,14612.0,79.3636,79.4965,79.3541,79.4016,14612.0
2015-07-23 14:35:00,83.69,83.84,83.68,83.79,15174.0,79.43,79.5724,79.4205,79.525,15174.0
2015-07-23 14:40:00,83.79,83.84,83.7,83.76,26577.0,79.525,79.5724,79.4395,79.4965,26577.0
2015-07-23 14:45:00,83.72,83.73,83.56,83.66,29242.0,79.4585,79.468,79.3067,79.4016,29242.0
2015-07-23 14:50:00,83.66,83.66,83.48,83.48,55523.0,79.4016,79.4016,79.2307,79.2307,55523.0
2015-07-23 14:55:00,83.51,83.6,83.41,83.52,47385.0,79.2592,79.3446,79.1643,79.2687,47385.0
2015-07-23 15:00:00,83.5,83.62,83.43,83.58,47633.0,79.2497,79.3636,79.1833,79.3256,47633.0
2015-07-23 15:05:00,83.58,83.65,83.51,83.52,48980.0,79.3256,79.3921,79.2592,79.2687,48980.0
2015-07-23 15:10:00,83.52,83.52,83.43,83.49,39255.0,79.2687,79.2687,79.1833,79.2402,39255.0
2015-07-23 15:15:00,83.49,83.56,83.44,83.48,51857.0,79.2402,79.3067,79.1928,79.2307,51857.0
2015-07-23 15:20:00,83.47,83.48,83.41,83.41,33335.0,79.2212,79.2307,79.1643,79.1643,33335.0
2015-07-23 15:25:00,83.42,83.48,83.39,83.43,39577.0,79.1738,79.2307,79.1453,79.1833,39577.0
2015-07-23 15:30:00,83.43,83.48,83.25,83.44,102559.0,79.1833,79.2307,79.0124,79.1928,102559.0
2015-07-23 15:35:00,83.45,83.61,83.44,83.59,70297.0,79.2023,79.3541,79.1928,79.3351,70297.0
2015-07-23 15:40:00,83.59,83.74,83.58,83.65,101265.0,79.3351,79.4775,79.3256,79.3921,101265.0
2015-07-23 15:45:00,83.65,83.78,83.51,83.76,127597.0,79.3921,79.5155,79.2592,79.4965,127597.0
2015-07-23 15:50:00,83.75,83.77,83.71,83.77,137550.0,79.487,79.506,79.449,79.506,137550.0
2015-07-23 15:55:00,83.76,83.98,83.67,83.87,375509.0,79.4965,79.7053,79.4111,79.6009,375509.0
2015-07-24 09:30:00,85.17,85.38,84.05,84.49,675962.0,80.8347,81.034,79.7717,80.1893,675962.0
2015-07-24 09:35:00,84.49,84.9,84.3,84.89,271148.0,80.1893,80.5784,80.009,80.569,271148.0
2015-07-24 09:40:00,84.85,84.88,84.47,84.55,168797.0,80.531,80.5595,80.1703,80.2463,168797.0
2015-07-24 09:45:00,84.57,84.62,84.41,84.6,131926.0,80.2652,80.3127,80.1134,80.2937,131926.0
2015-07-24 09:50:00,84.57,84.76,84.5,84.74,97417.0,80.2652,80.4456,80.1988,80.4266,97417.0
2015-07-24 09:55:00,84.75,84.98,84.63,84.89,149141.0,80.4361,80.6544,80.3222,80.569,149141.0
2015-07-24 10:00:00,84.89,84.89,84.63,84.67,181011.0,80.569,80.569,80.3222,80.3602,181011.0
2015-07-24 10:05:00,84.68,84.85,84.67,84.81,234639.0,80.3696,80.531,80.3602,80.493,234639.0
2015-07-24 10:10:00,84.81,84.87,84.64,84.7,183305.0,80.493,80.55,80.3317,80.3886,183305.0
2015-07-24 10:15:00,84.69,84.74,84.53,84.55,258381.0,80.3791,80.4266,80.2273,80.2463,258381.0
2015-07-24 10:20:00,84.55,84.55,84.27,84.3,122572.0,80.2463,80.2463,79.9805,80.009,122572.0
2015-07-24 10:25:00,84.29,84.38,84.19,84.24,163003.0,79.9995,80.0849,79.9046,79.952,163003.0
2015-07-24 10:30:00,84.22,84.23,83.98,84.1,212859.0,79.9331,79.9426,79.7053,79.8192,212859.0
2015-07-24 10:35:00,84.11,84.36,84.11,84.32,131064.0,79.8287,80.0659,79.8287,80.028,131064.0
2015-07-24 10:40:00,84.31,84.37,84.19,84.28,109988.0,80.0185,80.0754,79.9046,79.99,109988.0
2015-07-24 10:45:00,84.28,84.28,84.04,84.1,75178.0,79.99,79.99,79.7622,79.8192,75178.0
2015-07-24 10:50:00,84.13,84.21,84.09,84.15,106815.0,79.8476,79.9236,79.8097,79.8666,106815.0
2015-07-24 10:55:00,84.14,84.26,83.91,83.95,119047.0,79.8571,79.971,79.6388,79.6768,119047.0
2015-07-24 11:00:00,83.95,84.03,83.9,84.02,84444.0,79.6768,79.7527,79.6294,79.7432,84444.0
2015-07-24 11:05:00,84.01,84.16,83.98,84.11,143628.0,79.7338,79.8761,79.7053,79.8287,143628.0
2015-07-24 11:10:00,84.1,84.11,83.92,84.05,77706.0,79.8192,79.8287,79.6483,79.7717,77706.0
2015-07-24 11:15:00,84.05,84.09,83.93,83.96,64029.0,79.7717,79.8097,79.6578,79.6863,64029.0
2015-07-24 11:20:00,83.96,84.11,83.95,84.04,72881.0,79.6863,79.8287,79.6768,79.7622,72881.0
2015-07-24 11:25:00,84.03,84.09,83.98,84.05,95030.0,79.7527,79.8097,79.7053,79.7717,95030.0
2015-07-24 11:30:00,84.04,84.09,83.88,84.0,204611.0,79.7622,79.8097,79.6104,79.7243,204611.0
2015-07-24 11:35:00,84.01,84.03,83.99,84.03,21756.0,79.7338,79.7527,79.7148,79.7527,21756.0
2015-07-24 11:40:00,84.03,84.03,83.9,83.95,18823.0,79.7527,79.7527,79.6294,79.6768,18823.0
2015-07-24 11:45:00,83.95,84.03,83.92,83.92,42369.0,79.6768,79.7527,79.6483,79.6483,42369.0
2015-07-24 11:50:00,83.93,83.95,83.84,83.87,34443.0,79.6578,79.6768,79.5724,79.6009,34443.0
2015-07-24 11:55:00,83.87,83.93,83.8,83.88,57336.0,79.6009,79.6578,79.5344,79.6104,57336.0
2015-07-24 12:00:00,83.87,83.87,83.79,83.81,25399.0,79.6009,79.6009,79.525,79.5439,25399.0
2015-07-24 12:05:00,83.81,83.87,83.7,83.74,50842.0,79.5439,79.6009,79.4395,79.4775,50842.0
2015-07-24 12:10:00,83.75,83.92,83.73,83.9,31112.0,79.487,79.6483,79.468,79.6294,31112.0
2015-07-24 12:15:00,83.89,83.93,83.74,83.76,84458.0,79.6199,79.6578,79.4775,79.4965,84458.0
2015-07-24 12:20:00,83.77,83.77,83.66,83.72,46181.0,79.506,79.506,79.4016,79.4585,46181.0
2015-07-24 12:25:00,83.72,83.84,83.62,83.68,53407.0,79.4585,79.5724,79.3636,79.4205,53407.0
2015-07-24 12:30:00,83.69,83.76,83.64,83.66,38425.0,79.43,79.4965,79.3826,79.4016,38425.0
2015-07-24 12:35:00,83.67,83.67,83.61,83.63,22891.0,79.4111,79.4111,79.3541,79.3731,22891.0
2015-07-24 12:40:00,83.62,83.64,83.54,83.6,47504.0,79.3636,79.3826,79.2877,79.3446,47504.0
2015-07-24 12:45:00,83.61,83.65,83.55,83.57,46296.0,79.3541,79.3921,79.2972,79.3161,46296.0
2015-07-24 12:50:00,83.58,83.61,83.55,83.57,32610.0,79.3256,79.3541,79.2972,79.3161,32610.0
2015-07-24 12:55:00,83.56,83.57,83.39,83.4,99130.0,79.3067,79.3161,79.1453,79.1548,99130.0
2015-07-24 13:00:00,83.39,83.4,83.2,83.25,125466.0,79.1453,79.1548,78.965,79.0124,125466.0
2015-07-24 13:05:00,83.24,83.43,83.14,83.41,104485.0,79.0029,79.1833,78.908,79.1643,104485.0
2015-07-24 13:10:00,83.41,83.47,83.38,83.41,51172.0,79.1643,79.2212,79.1358,79.1643,51172.0
2015-07-24 13:15:00,83.41,83.42,83.25,83.29,43987.0,79.1643,79.1738,79.0124,79.0504,43987.0
2015-07-24 13:20:00,83.28,83.38,83.27,83.36,42036.0,79.0409,79.1358,79.0314,79.1168,42036.0
2015-07-24 13:25:00,83.35,83.4,83.29,83.36,23821.0,79.1073,79.1548,79.0504,79.1168,23821.0
2015-07-24 13:30:00,83.36,83.4,83.23,83.4,41029.0,79.1168,79.1548,78.9935,79.1548,41029.0
2015-07-24 13:35:00,83.4,83.45,83.31,83.44,66714.0,79.1548,79.2023,79.0694,79.1928,66714.0
2015-07-24 13:40:00,83.44,83.47,83.44,83.46,62512.0,79.1928,79.2212,79.1928,79.2117,62512.0
2015-07-24 13:45:00,83.45,83.45,83.3,83.34,42580.0,79.2023,79.2023,79.0599,79.0979,42580.0
2015-07-24 13:50:00,83.35,83.39,83.35,83.38,35945.0,79.1073,79.1453,79.1073,79.1358,35945.0
2015-07-24 13:55:00,83.38,83.65,83.35,83.54,50150.0,79.1358,79.3921,79.1073,79.2877,50150.0
2015-07-24 14:00:00,83.55,83.62,83.48,83.49,42645.0,79.2972,79.3636,79.2307,79.2402,42645.0
2015-07-24 14:05:00,83.48,83.51,83.43,83.45,38611.0,79.2307,79.2592,79.1833,79.2023,38611.0
2015-07-24 14:10:00,83.46,83.53,83.41,83.43,51221.0,79.2117,79.2782,79.1643,79.1833,51221.0
2015-07-24 14:15:00,83.44,83.44,83.29,83.32,40844.0,79.1928,79.1928,79.0504,79.0789,40844.0
2015-07-24 14:20:00,83.32,83.32,83.25,83.32,31520.0,79.0789,79.0789,79.0124,79.0789,31520.0
2015-07-24 14:25:00,83.31,83.32,83.22,83.27,61272.0,79.0694,79.0789,78.984,79.0314,61272.0
2015-07-24 14:30:00,83.26,83.28,83.22,83.22,53125.0,79.0219,79.0409,78.984,78.984,53125.0
2015-07-24 14:35:00,83.22,83.25,83.18,83.22,33365.0,78.984,79.0124,78.946,78.984,33365.0
2015-07-24 14:40:00,83.22,83.25,83.2,83.23,41741.0,78.984,79.0124,78.965,78.9935,41741.0
2015-07-24 14:45:00,83.22,83.23,83.04,83.11,99549.0,78.984,78.9935,78.8131,78.8796,99549.0
2015-07-24 14:50:00,83.11,83.12,82.65,82.73,195222.0,78.8796,78.8891,78.443,78.5189,195222.0
2015-07-24 14:55:00,82.73,82.92,82.71,82.91,114889.0,78.5189,78.6992,78.4999,78.6897,114889.0
2015-07-24 15:00:00,82.9,82.91,82.75,82.77,71420.0,78.6803,78.6897,78.5379,78.5569,71420.0
2015-07-24 15:05:00,82.8,83.06,82.78,83.04,98907.0,78.5853,78.8321,78.5664,78.8131,98907.0
2015-07-24 15:10:00,83.04,83.08,82.86,82.87,67850.0,78.8131,78.8511,78.6423,78.6518,67850.0
2015-07-24 15:15:00,82.87,82.88,82.78,82.81,78166.0,78.6518,78.6613,78.5664,78.5948,78166.0
2015-07-24 15:20:00,82.82,82.9,82.81,82.84,91397.0,78.6043,78.6803,78.5948,78.6233,91397.0
2015-07-24 15:25:00,82.83,82.86,82.78,82.79,100886.0,78.6138,78.6423,78.5664,78.5759,100886.0
2015-07-24 15:30:00,82.8,82.84,82.72,82.8,125113.0,78.5853,78.6233,78.5094,78.5853,125113.0
2015-07-24 15:35:00,82.81,82.83,82.75,82.81,63756.0,78.5948,78.6138,78.5379,78.5948,63756.0
2015-07-24 15:40:00,82.81,82.9,82.8,82.9,105283.0,78.5948,78.6803,78.5853,78.6803,105283.0
2015-07-24 15:45:00,82.9,82.97,82.9,82.97,146800.0,78.6803,78.7467,78.6803,78.7467,146800.0
2015-07-24 15:50:00,82.96,83.06,82.96,83.03,158705.0,78.7372,78.8321,78.7372,78.8036,158705.0
2015-07-24 15:55:00,83.03,83.05,82.93,83.01,330491.0,78.8036,78.8226,78.7087,78.7847,330491.0
2015-07-27 09:30:00,80.85,80.99,80.35,80.57,955570.0,76.7346,76.8675,76.2601,76.4689,955570.0
2015-07-27 09:35:00,80.56,80.85,80.42,80.44,337240.0,76.4594,76.7346,76.3265,76.3455,337240.0
2015-07-27 09:40:00,80.44,80.48,79.68,80.18,1076382.0,76.3455,76.3834,75.6242,76.0987,1076382.0
2015-07-27 09:45:00,80.19,80.57,80.11,80.46,329750.0,76.1082,76.4689,76.0323,76.3645,329750.0
2015-07-27 09:50:00,80.47,80.53,80.3,80.4,348928.0,76.3739,76.4309,76.2126,76.3075,348928.0
2015-07-27 09:55:00,80.41,80.83,80.37,80.75,276882.0,76.317,76.7156,76.279,76.6397,276882.0
2015-07-27 10:00:00,80.76,80.76,80.37,80.37,141056.0,76.6492,76.6492,76.279,76.279,141056.0
2015-07-27 10:05:00,80.39,80.48,80.26,80.33,246986.0,76.298,76.3834,76.1746,76.2411,246986.0
2015-07-27 10:10:00,80.34,80.62,80.25,80.54,306154.0,76.2506,76.5163,76.1651,76.4404,306154.0
2015-07-27 10:15:00,80.54,80.62,80.4,80.46,176786.0,76.4404,76.5163,76.3075,76.3645,176786.0
2015-07-27 10:20:00,80.45,80.47,80.1,80.38,328778.0,76.355,76.3739,76.0228,76.2885,328778.0
2015-07-27 10:25:00,80.38,80.54,80.32,80.44,105277.0,76.2885,76.4404,76.2316,76.3455,105277.0
2015-07-27 10:30:00,80.43,80.69,80.4,80.67,202519.0,76.336,76.5827,76.3075,76.5638,202519.0
2015-07-27 10:35:00,80.68,80.83,80.54,80.79,107425.0,76.5733,76.7156,76.4404,76.6777,107425.0
2015-07-27 10:40:00,80.79,80.82,80.73,80.77,92251.0,76.6777,76.7061,76.6207,76.6587,92251.0
2015-07-27 10:45:00,80.78,80.8,80.6,80.72,174383.0,76.6682,76.6871,76.4973,76.6112,174383.0
2015-07-27 10:50:00,80.72,80.8,80.66,80.73,135986.0,76.6112,76.6871,76.5543,76.6207,135986.0
2015-07-27 10:55:00,80.73,80.89,80.7,80.73,83865.0,76.6207,76.7726,76.5922,76.6207,83865.0
2015-07-27 11:00:00,80.73,80.84,80.73,80.8,67759.0,76.6207,76.7251,76.6207,76.6871,67759.0
2015-07-27 11:05:00,80.81,80.95,80.76,80.83,100140.0,76.6966,76.8295,76.6492,76.7156,100140.0
2015-07-27 11:10:00,80.84,80.86,80.65,80.67,68251.0,76.7251,76.7441,76.5448,76.5638,68251.0
2015-07-27 11:15:00,80.67,80.74,80.67,80.73,130845.0,76.5638,76.6302,76.5638,76.6207,130845.0
2015-07-27 11:20:00,80.73,80.8,80.58,80.79,205400.0,76.6207,76.6871,76.4783,76.6777,205400.0
2015-07-27 11:25:00,80.8,80.95,80.77,80.89,66291.0,76.6871,76.8295,76.6587,76.7726,66291.0
2015-07-27 11:30:00,80.88,81.15,80.88,81.1,119702.0,76.7631,77.0193,76.7631,76.9719,119702.0
2015-07-27 11:35:00,81.09,81.24,80.95,81.24,155655.0,76.9624,77.1047,76.8295,77.1047,155655.0
2015-07-27 11:40:00,81.23,81.36,81.14,81.35,181559.0,77.0953,77.2186,77.0098,77.2092,181559.0
2015-07-27 11:45:00,81.35,81.35,81.06,81.06,90708.0,77.2092,77.2092,76.9339,76.9339,90708.0
2015-07-27 11:50:00,81.08,81.11,80.99,81.03,43595.0,76.9529,76.9814,76.8675,76.9054,43595.0
2015-07-27 11:55:00,81.03,81.05,80.89,80.91,49475.0,76.9054,76.9244,76.7726,76.7915,49475.0
2015-07-27 12:00:00,80.9,80.98,80.89,80.97,46719.0,76.7821,76.858,76.7726,76.8485,46719.0
2015-07-27 12:05:00,80.96,81.06,80.9,81.06,52198.0,76.839,76.9339,76.7821,76.9339,52198.0
2015-07-27 12:10:00,81.07,81.13,80.99,81.04,57438.0,76.9434,77.0003,76.8675,76.9149,57438.0
2015-07-27 12:15:00,81.03,81.32,80.99,81.32,280024.0,76.9054,77.1807,76.8675,77.1807,280024.0
2015-07-27 12:20:00,81.31,81.37,81.2,81.28,71056.0,77.1712,77.2281,77.0668,77.1427,71056.0
2015-07-27 12:25:00,81.26,81.37,81.25,81.35,29919.0,77.1237,77.2281,77.1142,77.2092,29919.0
2015-07-27 12:30:00,81.38,81.45,81.16,81.25,93880.0,77.2376,77.3041,77.0288,77.1142,93880.0
2015-07-27 12:35:00,81.25,81.43,81.23,81.41,116622.0,77.1142,77.2851,77.0953,77.2661,116622.0
2015-07-27 12:40:00,81.41,81.44,81.35,81.42,52848.0,77.2661,77.2946,77.2092,77.2756,52848.0
2015-07-27 12:45:00,81.42,81.42,81.25,81.25,46159.0,77.2756,77.2756,77.1142,77.1142,46159.0
2015-07-27 12:50:00,81.26,81.27,81.15,81.19,59481.0,77.1237,77.1332,77.0193,77.0573,59481.0
2015-07-27 12:55:00,81.19,81.24,81.13,81.22,69016.0,77.0573,77.1047,77.0003,77.0858,69016.0
2015-07-27 13:00:00,81.22,81.22,81.1,81.17,72734.0,77.0858,77.0858,76.9719,77.0383,72734.0
2015-07-27 13:05:00,81.17,81.26,81.11,81.15,55086.0,77.0383,77.1237,76.9814,77.0193,55086.0
2015-07-27 13:10:00,81.16,81.17,81.02,81.03,33310.0,77.0288,77.0383,76.8959,76.9054,33310.0
2015-07-27 13:15:00,81.02,81.09,80.93,80.99,93656.0,76.8959,76.9624,76.8105,76.8675,93656.0
2015-07-27 13:20:00,80.99,81.08,80.94,81.04,156071.0,76.8675,76.9529,76.82,76.9149,156071.0
2015-07-27 13:25:00,81.05,81.33,81.05,81.31,59315.0,76.9244,77.1902,76.9244,77.1712,59315.0
2015-07-27 13:30:00,81.31,81.35,81.27,81.31,77958.0,77.1712,77.2092,77.1332,77.1712,77958.0
2015-07-27 13:35:00,81.29,81.29,81.14,81.24,36957.0,77.1522,77.1522,77.0098,77.1047,36957.0
2015-07-27 13:40:00,81.24,81.34,81.22,81.31,59227.0,77.1047,77.1997,77.0858,77.1712,59227.0
2015-07-27 13:45:00,81.31,81.39,81.3,81.36,78869.0,77.1712,77.2471,77.1617,77.2186,78869.0
2015-07-27 13:50:00,81.36,81.55,81.34,81.55,80572.0,77.2186,77.399,77.1997,77.399,80572.0
2015-07-27 13:55:00,81.55,81.7,81.49,81.51,68626.0,77.399,77.5413,77.342,77.361,68626.0
2015-07-27 14:00:00,81.51,81.55,81.37,81.39,61950.0,77.361,77.399,77.2281,77.2471,61950.0
2015-07-27 14:05:00,81.38,81.42,81.37,81.37,44736.0,77.2376,77.2756,77.2281,77.2281,44736.0
2015-07-27 14:10:00,81.38,81.38,81.21,81.24,74582.0,77.2376,77.2376,77.0763,77.1047,74582.0
2015-07-27 14:15:00,81.24,81.4,81.23,81.38,39666.0,77.1047,77.2566,77.0953,77.2376,39666.0
2015-07-27 14:20:00,81.38,81.48,81.27,81.3,48799.0,77.2376,77.3325,77.1332,77.1617,48799.0
2015-07-27 14:25:00,81.3,81.41,81.29,81.37,32673.0,77.1617,77.2661,77.1522,77.2281,32673.0
2015-07-27 14:30:00,81.36,81.37,81.18,81.23,65966.0,77.2186,77.2281,77.0478,77.0953,65966.0
2015-07-27 14:35:00,81.24,81.34,81.18,81.31,46913.0,77.1047,77.1997,77.0478,77.1712,46913.0
2015-07-27 14:40:00,81.32,81.65,81.32,81.43,80110.0,77.1807,77.4939,77.1807,77.2851,80110.0
2015-07-27 14:45:00,81.43,81.46,81.31,81.35,58591.0,77.2851,77.3136,77.1712,77.2092,58591.0
2015-07-27 14:50:00,81.36,81.39,81.27,81.3,78603.0,77.2186,77.2471,77.1332,77.1617,78603.0
2015-07-27 14:55:00,81.3,81.3,81.24,81.27,43364.0,77.1617,77.1617,77.1047,77.1332,43364.0
2015-07-27 15:00:00,81.27,81.31,81.23,81.31,69978.0,77.1332,77.1712,77.0953,77.1712,69978.0
2015-07-27 15:05:00,81.31,81.38,81.3,81.35,67748.0,77.1712,77.2376,77.1617,77.2092,67748.0
2015-07-27 15:10:00,81.37,81.42,81.32,81.41,57149.0,77.2281,77.2756,77.1807,77.2661,57149.0
2015-07-27 15:15:00,81.42,81.45,81.38,81.39,69693.0,77.2756,77.3041,77.2376,77.2471,69693.0
2015-07-27 15:20:00,81.39,81.41,81.33,81.34,79497.0,77.2471,77.2661,77.1902,77.1997,79497.0
2015-07-27 15:25:00,81.34,81.41,81.22,81.22,97457.0,77.1997,77.2661,77.0858,77.0858,97457.0
2015-07-27 15:30:00,81.21,81.25,81.12,81.16,112932.0,77.0763,77.1142,76.9909,77.0288,112932.0
2015-07-27 15:35:00,81.16,81.17,81.07,81.08,140737.0,77.0288,77.0383,76.9434,76.9529,140737.0
2015-07-27 15:40:00,81.09,81.09,80.93,80.96,163380.0,76.9624,76.9624,76.8105,76.839,163380.0
2015-07-27 15:45:00,80.96,81.16,80.95,81.16,169479.0,76.839,77.0288,76.8295,77.0288,169479.0
2015-07-27 15:50:00,81.15,81.2,81.14,81.17,193121.0,77.0193,77.0668,77.0098,77.0383,193121.0
2015-07-27 15:55:00,81.17,81.36,81.16,81.35,366507.0,77.0383,77.2186,77.0288,77.2092,366507.0
2015-07-28 09:30:00,80.67,80.71,80.31,80.33,393752.0,76.5638,76.6017,76.2221,76.2411,393752.0
2015-07-28 09:35:00,80.33,80.5,80.06,80.25,288551.0,76.2411,76.4024,75.9848,76.1651,288551.0
2015-07-28 09:40:00,80.24,80.25,79.87,80.1,358626.0,76.1557,76.1651,75.8045,76.0228,358626.0
2015-07-28 09:45:00,80.1,80.18,79.83,79.93,269329.0,76.0228,76.0987,75.7665,75.8614,269329.0
2015-07-28 09:50:00,79.93,80.11,79.88,80.05,291820.0,75.8614,76.0323,75.814,75.9753,291820.0
2015-07-28 09:55:00,80.06,80.12,79.92,80.02,175158.0,75.9848,76.0418,75.8519,75.9468,175158.0
2015-07-28 10:00:00,80.02,80.05,79.86,79.98,147728.0,75.9468,75.9753,75.795,75.9089,147728.0
2015-07-28 10:05:00,80.0,80.0,79.73,79.73,212756.0,75.9279,75.9279,75.6716,75.6716,212756.0
2015-07-28 10:10:00,79.76,80.0,79.7,79.94,158321.0,75.7001,75.9279,75.6431,75.8709,158321.0
2015-07-28 10:15:00,79.93,79.95,79.8,79.82,90216.0,75.8614,75.8804,75.738,75.757,90216.0
2015-07-28 10:20:00,79.82,79.87,79.76,79.8,130199.0,75.757,75.8045,75.7001,75.738,130199.0
2015-07-28 10:25:00,79.8,79.8,79.67,79.67,184343.0,75.738,75.738,75.6147,75.6147,184343.0
2015-07-28 10:30:00,79.67,79.72,79.62,79.66,197007.0,75.6147,75.6621,75.5672,75.6052,197007.0
2015-07-28 10:35:00,79.67,79.67,79.42,79.45,428415.0,75.6147,75.6147,75.3774,75.4059,428415.0
2015-07-28 10:40:00,79.45,79.63,79.3,79.42,310540.0,75.4059,75.5767,75.2635,75.3774,310540.0
2015-07-28 10:45:00,79.43,79.49,79.25,79.45,258175.0,75.3869,75.4438,75.216,75.4059,258175.0
2015-07-28 10:50:00,79.44,79.57,79.4,79.56,119071.0,75.3964,75.5198,75.3584,75.5103,119071.0
2015-07-28 10:55:00,79.56,79.83,79.55,79.81,209421.0,75.5103,75.7665,75.5008,75.7475,209421.0
2015-07-28 11:00:00,79.82,79.86,79.73,79.83,216608.0,75.757,75.795,75.6716,75.7665,216608.0
2015-07-28 11:05:00,79.83,79.86,79.8,79.8,152692.0,75.7665,75.795,75.738,75.738,152692.0
2015-07-28 11:10:00,79.81,79.83,79.8,79.81,165250.0,75.7475,75.7665,75.738,75.7475,165250.0
2015-07-28 11:15:00,79.81,79.97,79.69,79.93,323710.0,75.7475,75.8994,75.6336,75.8614,323710.0
2015-07-28 11:20:00,79.94,79.95,79.75,79.88,105222.0,75.8709,75.8804,75.6906,75.814,105222.0
2015-07-28 11:25:00,79.86,79.89,79.73,79.75,75259.0,75.795,75.8235,75.6716,75.6906,75259.0
2015-07-28 11:30:00,79.76,79.84,79.76,79.79,60486.0,75.7001,75.776,75.7001,75.7286,60486.0
2015-07-28 11:35:00,79.79,79.88,79.77,79.85,65403.0,75.7286,75.814,75.7096,75.7855,65403.0
2015-07-28 11:40:00,79.86,79.99,79.8,79.88,64798.0,75.795,75.9184,75.738,75.814,64798.0
2015-07-28 11:45:00,79.89,79.98,79.88,79.97,68411.0,75.8235,75.9089,75.814,75.8994,68411.0
2015-07-28 11:50:00,79.97,80.09,79.96,80.05,137474.0,75.8994,76.0133,75.8899,75.9753,137474.0
2015-07-28 11:55:00,80.04,80.33,80.04,80.25,110025.0,75.9658,76.2411,75.9658,76.1651,110025.0
2015-07-28 12:00:00,80.26,80.4,80.23,80.37,101065.0,76.1746,76.3075,76.1462,76.279,101065.0
2015-07-28 12:05:00,80.38,80.53,80.35,80.48,132484.0,76.2885,76.4309,76.2601,76.3834,132484.0
2015-07-28 12:10:00,80.49,80.69,80.44,80.5,111002.0,76.3929,76.5827,76.3455,76.4024,111002.0
2015-07-28 12:15:00,80.5,80.52,80.44,80.44,49509.0,76.4024,76.4214,76.3455,76.3455,49509.0
2015-07-28 12:20:00,80.46,80.5,80.38,80.42,228478.0,76.3645,76.4024,76.2885,76.3265,228478.0
2015-07-28 12:25:00,80.41,80.52,80.31,80.34,109147.0,76.317,76.4214,76.2221,76.2506,109147.0
2015-07-28 12:30:00,80.34,80.4,80.28,80.39,59036.0,76.2506,76.3075,76.1936,76.298,59036.0
2015-07-28 12:35:00,80.39,80.42,80.28,80.29,34884.0,76.298,76.3265,76.1936,76.2031,34884.0
2015-07-28 12:40:00,80.29,80.39,80.27,80.29,62969.0,76.2031,76.298,76.1841,76.2031,62969.0
2015-07-28 12:45:00,80.3,80.32,80.22,80.3,45600.0,76.2126,76.2316,76.1367,76.2126,45600.0
2015-07-28 12:50:00,80.3,80.35,80.25,80.27,57263.0,76.2126,76.2601,76.1651,76.1841,57263.0
2015-07-28 12:55:00,80.28,80.28,80.14,80.14,72172.0,76.1936,76.1936,76.0607,76.0607,72172.0
2015-07-28 13:00:00,80.14,80.3,80.03,80.29,129415.0,76.0607,76.2126,75.9563,76.2031,129415.0
2015-07-28 13:05:00,80.29,80.32,80.2,80.23,51126.0,76.2031,76.2316,76.1177,76.1462,51126.0
2015-07-28 13:10:00,80.24,80.37,80.21,80.31,81942.0,76.1557,76.279,76.1272,76.2221,81942.0
2015-07-28 13:15:00,80.31,80.33,80.22,80.24,88043.0,76.2221,76.2411,76.1367,76.1557,88043.0
2015-07-28 13:20:00,80.24,80.31,80.17,80.18,61205.0,76.1557,76.2221,76.0892,76.0987,61205.0
2015-07-28 13:25:00,80.17,80.2,80.07,80.08,43431.0,76.0892,76.1177,75.9943,76.0038,43431.0
2015-07-28 13:30:00,80.06,80.14,79.99,80.05,107036.0,75.9848,76.0607,75.9184,75.9753,107036.0
2015-07-28 13:35:00,80.05,80.15,80.01,80.12,39217.0,75.9753,76.0702,75.9374,76.0418,39217.0
2015-07-28 13:40:00,80.11,80.24,80.11,80.14,26267.0,76.0323,76.1557,76.0323,76.0607,26267.0
2015-07-28 13:45:00,80.16,80.25,80.13,80.23,56936.0,76.0797,76.1651,76.0513,76.1462,56936.0
2015-07-28 13:50:00,80.24,80.35,80.23,80.28,71234.0,76.1557,76.2601,76.1462,76.1936,71234.0
2015-07-28 13:55:00,80.27,80.3,80.2,80.28,108912.0,76.1841,76.2126,76.1177,76.1936,108912.0
2015-07-28 14:00:00,80.28,80.38,80.24,80.35,76175.0,76.1936,76.2885,76.1557,76.2601,76175.0
2015-07-28 14:05:00,80.37,80.55,80.36,80.53,80045.0,76.279,76.4499,76.2695,76.4309,80045.0
2015-07-28 14:10:00,80.54,80.66,80.53,80.62,50936.0,76.4404,76.5543,76.4309,76.5163,50936.0
2015-07-28 14:15:00,80.62,80.68,80.46,80.5,69329.0,76.5163,76.5733,76.3645,76.4024,69329.0
2015-07-28 14:20:00,80.52,80.53,80.47,80.53,78891.0,76.4214,76.4309,76.3739,76.4309,78891.0
2015-07-28 14:25:00,80.53,80.61,80.51,80.6,43344.0,76.4309,76.5068,76.4119,76.4973,43344.0
2015-07-28 14:30:00,80.58,80.6,80.46,80.49,53889.0,76.4783,76.4973,76.3645,76.3929,53889.0
2015-07-28 14:35:00,80.5,80.55,80.3,80.34,419204.0,76.4024,76.4499,76.2126,76.2506,419204.0
2015-07-28 14:40:00,80.34,80.34,80.06,80.08,489914.0,76.2506,76.2506,75.9848,76.0038,489914.0
2015-07-28 14:45:00,80.09,80.32,80.0,80.32,157603.0,76.0133,76.2316,75.9279,76.2316,157603.0
2015-07-28 14:50:00,80.3,80.3,80.17,80.18,48512.0,76.2126,76.2126,76.0892,76.0987,48512.0
2015-07-28 14:55:00,80.17,80.25,80.16,80.19,43029.0,76.0892,76.1651,76.0797,76.1082,43029.0
2015-07-28 15:00:00,80.19,80.21,80.12,80.14,55848.0,76.1082,76.1272,76.0418,76.0607,55848.0
2015-07-28 15:05:00,80.14,80.22,80.09,80.2,82753.0,76.0607,76.1367,76.0133,76.1177,82753.0
2015-07-28 15:10:00,80.21,80.26,80.17,80.21,58632.0,76.1272,76.1746,76.0892,76.1272,58632.0
2015-07-28 15:15:00,80.2,80.26,80.18,80.22,58272.0,76.1177,76.1746,76.0987,76.1367,58272.0
2015-07-28 15:20:00,80.21,80.22,80.14,80.15,73181.0,76.1272,76.1367,76.0607,76.0702,73181.0
2015-07-28 15:25:00,80.15,80.15,80.02,80.03,71140.0,76.0702,76.0702,75.9468,75.9563,71140.0
2015-07-28 15:30:00,80.03,80.14,79.99,80.11,127383.0,75.9563,76.0607,75.9184,76.0323,127383.0
2015-07-28 15:35:00,80.12,80.33,80.1,80.29,105881.0,76.0418,76.2411,76.0228,76.2031,105881.0
2015-07-28 15:40:00,80.3,80.56,80.29,80.51,118673.0,76.2126,76.4594,76.2031,76.4119,118673.0
2015-07-28 15:45:00,80.51,80.59,80.44,80.47,127849.0,76.4119,76.4878,76.3455,76.3739,127849.0
2015-07-28 15:50:00,80.47,80.69,80.46,80.68,184360.0,76.3739,76.5827,76.3645,76.5733,184360.0
2015-07-28 15:55:00,80.69,80.8,80.59,80.59,517832.0,76.5827,76.6871,76.4878,76.4878,517832.0
2015-07-29 09:30:00,80.98,81.18,80.85,81.13,236306.0,76.858,77.0478,76.7346,77.0003,236306.0
2015-07-29 09:35:00,81.14,81.37,81.0,81.16,275030.0,77.0098,77.2281,76.877,77.0288,275030.0
2015-07-29 09:40:00,81.17,81.17,80.77,80.9,124783.0,77.0383,77.0383,76.6587,76.7821,124783.0
2015-07-29 09:45:00,80.92,80.98,80.58,80.6,103757.0,76.801,76.858,76.4783,76.4973,103757.0
2015-07-29 09:50:00,80.6,80.65,80.16,80.41,189151.0,76.4973,76.5448,76.0797,76.317,189151.0
2015-07-29 09:55:00,80.39,80.42,80.25,80.3,56866.0,76.298,76.3265,76.1651,76.2126,56866.0
2015-07-29 10:00:00,80.28,80.29,80.01,80.1,87445.0,76.1936,76.2031,75.9374,76.0228,87445.0
2015-07-29 10:05:00,80.09,80.45,80.03,80.41,84695.0,76.0133,76.355,75.9563,76.317,84695.0
2015-07-29 10:10:00,80.42,80.47,80.33,80.35,82046.0,76.3265,76.3739,76.2411,76.2601,82046.0
2015-07-29 10:15:00,80.35,80.47,80.33,80.44,77659.0,76.2601,76.3739,76.2411,76.3455,77659.0
2015-07-29 10:20:00,80.45,80.79,80.45,80.75,108129.0,76.355,76.6777,76.355,76.6397,108129.0
2015-07-29 10:25:00,80.76,80.76,80.47,80.53,46521.0,76.6492,76.6492,76.3739,76.4309,46521.0
2015-07-29 10:30:00,80.55,80.75,80.5,80.68,65775.0,76.4499,76.6397,76.4024,76.5733,65775.0
2015-07-29 10:35:00,80.66,80.74,80.53,80.7,49414.0,76.5543,76.6302,76.4309,76.5922,49414.0
2015-07-29 10:40:00,80.67,80.75,80.58,80.69,109365.0,76.5638,76.6397,76.4783,76.5827,109365.0
2015-07-29 10:45:00,80.69,80.88,80.68,80.88,64559.0,76.5827,76.7631,76.5733,76.7631,64559.0
2015-07-29 10:50:00,80.87,80.89,80.72,80.8,56731.0,76.7536,76.7726,76.6112,76.6871,56731.0
2015-07-29 10:55:00,80.8,80.81,80.6,80.61,42961.0,76.6871,76.6966,76.4973,76.5068,42961.0
2015-07-29 11:00:00,80.64,80.78,80.62,80.77,43990.0,76.5353,76.6682,76.5163,76.6587,43990.0
2015-07-29 11:05:00,80.76,80.78,80.62,80.63,43248.0,76.6492,76.6682,76.5163,76.5258,43248.0
2015-07-29 11:10:00,80.64,80.66,80.54,80.61,51015.0,76.5353,76.5543,76.4404,76.5068,51015.0
2015-07-29 11:15:00,80.61,80.64,80.51,80.58,36719.0,76.5068,76.5353,76.4119,76.4783,36719.0
2015-07-29 11:20:00,80.6,80.7,80.58,80.66,54426.0,76.4973,76.5922,76.4783,76.5543,54426.0
2015-07-29 11:25:00,80.67,80.7,80.61,80.62,40671.0,76.5638,76.5922,76.5068,76.5163,40671.0
2015-07-29 11:30:00,80.63,80.63,80.56,80.6,46745.0,76.5258,76.5258,76.4594,76.4973,46745.0
2015-07-29 11:35:00,80.59,80.7,80.56,80.64,65663.0,76.4878,76.5922,76.4594,76.5353,65663.0
2015-07-29 11:40:00,80.65,80.68,80.58,80.62,46851.0,76.5448,76.5733,76.4783,76.5163,46851.0
2015-07-29 11:45:00,80.64,80.64,80.52,80.56,31379.0,76.5353,76.5353,76.4214,76.4594,31379.0
2015-07-29 11:50:00,80.56,80.68,80.55,80.65,82602.0,76.4594,76.5733,76.4499,76.5448,82602.0
2015-07-29 11:55:00,80.65,80.7,80.63,80.67,50710.0,76.5448,76.5922,76.5258,76.5638,50710.0
2015-07-29 12:00:00,80.68,80.71,80.63,80.67,46332.0,76.5733,76.6017,76.5258,76.5638,46332.0
2015-07-29 12:05:00,80.67,80.7,80.59,80.69,38875.0,76.5638,76.5922,76.4878,76.5827,38875.0
2015-07-29 12:10:00,80.69,80.78,80.67,80.78,52667.0,76.5827,76.6682,76.5638,76.6682,52667.0
2015-07-29 12:15:00,80.79,80.8,80.7,80.75,54060.0,76.6777,76.6871,76.5922,76.6397,54060.0
2015-07-29 12:20:00,80.74,80.79,80.7,80.73,32696.0,76.6302,76.6777,76.5922,76.6207,32696.0
2015-07-29 12:25:00,80.74,80.77,80.67,80.7,34311.0,76.6302,76.6587,76.5638,76.5922,34311.0
2015-07-29 12:30:00,80.7,80.78,80.69,80.76,46947.0,76.5922,76.6682,76.5827,76.6492,46947.0
2015-07-29 12:35:00,80.76,80.76,80.63,80.68,42349.0,76.6492,76.6492,76.5258,76.5733,42349.0
2015-07-29 12:40:00,80.68,80.7,80.42,80.47,51472.0,76.5733,76.5922,76.3265,76.3739,51472.0
2015-07-29 12:45:00,80.49,80.61,80.46,80.49,150690.0,76.3929,76.5068,76.3645,76.3929,150690.0
2015-07-29 12:50:00,80.49,80.53,80.47,80.47,19667.0,76.3929,76.4309,76.3739,76.3739,19667.0
2015-07-29 12:55:00,80.46,80.52,80.46,80.51,27837.0,76.3645,76.4214,76.3645,76.4119,27837.0
2015-07-29 13:00:00,80.51,80.55,80.46,80.49,34096.0,76.4119,76.4499,76.3645,76.3929,34096.0
2015-07-29 13:05:00,80.5,80.54,80.48,80.48,22940.0,76.4024,76.4404,76.3834,76.3834,22940.0
2015-07-29 13:10:00,80.47,80.55,80.46,80.53,31012.0,76.3739,76.4499,76.3645,76.4309,31012.0
2015-07-29 13:15:00,80.52,80.54,80.49,80.52,24977.0,76.4214,76.4404,76.3929,76.4214,24977.0
2015-07-29 13:20:00,80.51,80.54,80.44,80.54,27131.0,76.4119,76.4404,76.3455,76.4404,27131.0
2015-07-29 13:25:00,80.54,80.55,80.5,80.54,79186.0,76.4404,76.4499,76.4024,76.4404,79186.0
2015-07-29 13:30:00,80.54,80.55,80.34,80.42,48636.0,76.4404,76.4499,76.2506,76.3265,48636.0
2015-07-29 13:35:00,80.42,80.43,80.3,80.36,39713.0,76.3265,76.336,76.2126,76.2695,39713.0
2015-07-29 13:40:00,80.35,80.39,80.33,80.34,70627.0,76.2601,76.298,76.2411,76.2506,70627.0
2015-07-29 13:45:00,80.34,80.34,80.18,80.24,64021.0,76.2506,76.2506,76.0987,76.1557,64021.0
2015-07-29 13:50:00,80.24,80.39,80.23,80.37,66377.0,76.1557,76.298,76.1462,76.279,66377.0
2015-07-29 13:55:00,80.39,80.4,80.24,80.32,47655.0,76.298,76.3075,76.1557,76.2316,47655.0
2015-07-29 14:00:00,80.29,80.49,80.18,80.26,57802.0,76.2031,76.3929,76.0987,76.1746,57802.0
2015-07-29 14:05:00,80.25,80.3,80.14,80.22,74033.0,76.1651,76.2126,76.0607,76.1367,74033.0
2015-07-29 14:10:00,80.2,80.28,80.12,80.13,81708.0,76.1177,76.1936,76.0418,76.0513,81708.0
2015-07-29 14:15:00,80.13,80.26,80.13,80.25,57310.0,76.0513,76.1746,76.0513,76.1651,57310.0
2015-07-29 14:20:00,80.25,80.27,80.18,80.2,44730.0,76.1651,76.1841,76.0987,76.1177,44730.0
2015-07-29 14:25:00,80.18,80.2,80.08,80.1,105188.0,76.0987,76.1177,76.0038,76.0228,105188.0
2015-07-29 14:30:00,80.13,80.16,80.02,80.15,131260.0,76.0513,76.0797,75.9468,76.0702,131260.0
2015-07-29 14:35:00,80.15,80.16,80.09,80.14,49733.0,76.0702,76.0797,76.0133,76.0607,49733.0
2015-07-29 14:40:00,80.14,80.2,80.11,80.17,58498.0,76.0607,76.1177,76.0323,76.0892,58498.0
2015-07-29 14:45:00,80.17,80.24,80.12,80.23,93558.0,76.0892,76.1557,76.0418,76.1462,93558.0
2015-07-29 14:50:00,80.25,80.33,80.21,80.25,42852.0,76.1651,76.2411,76.1272,76.1651,42852.0
2015-07-29 14:55:00,80.24,80.33,80.2,80.25,52674.0,76.1557,76.2411,76.1177,76.1651,52674.0
2015-07-29 15:00:00,80.25,80.25,80.18,80.19,45499.0,76.1651,76.1651,76.0987,76.1082,45499.0
2015-07-29 15:05:00,80.19,80.21,80.11,80.12,96065.0,76.1082,76.1272,76.0323,76.0418,96065.0
2015-07-29 15:10:00,80.12,80.21,80.11,80.17,67601.0,76.0418,76.1272,76.0323,76.0892,67601.0
2015-07-29 15:15:00,80.19,80.3,80.16,80.19,42937.0,76.1082,76.2126,76.0797,76.1082,42937.0
2015-07-29 15:20:00,80.18,80.27,80.18,80.24,77247.0,76.0987,76.1841,76.0987,76.1557,77247.0
2015-07-29 15:25:00,80.23,80.32,80.21,80.29,168081.0,76.1462,76.2316,76.1272,76.2031,168081.0
2015-07-29 15:30:00,80.29,80.31,80.18,80.23,108405.0,76.2031,76.2221,76.0987,76.1462,108405.0
2015-07-29 15:35:00,80.23,80.3,80.22,80.3,106382.0,76.1462,76.2126,76.1367,76.2126,106382.0
2015-07-29 15:40:00,80.3,80.32,80.27,80.32,120075.0,76.2126,76.2316,76.1841,76.2316,120075.0
2015-07-29 15:45:00,80.32,80.4,80.28,80.28,127376.0,76.2316,76.3075,76.1936,76.1936,127376.0
2015-07-29 15:50:00,80.28,80.3,80.15,80.23,228050.0,76.1936,76.2126,76.0702,76.1462,228050.0
2015-07-29 15:55:00,80.22,80.28,80.2,80.22,417997.0,76.1367,76.1936,76.1177,76.1367,417997.0
2015-07-30 09:30:00,80.11,80.64,80.03,80.12,207626.0,76.0323,76.5353,75.9563,76.0418,207626.0
2015-07-30 09:35:00,80.14,80.22,79.91,79.94,190881.0,76.0607,76.1367,75.8424,75.8709,190881.0
2015-07-30 09:40:00,79.97,80.31,79.86,80.15,209593.0,75.8994,76.2221,75.795,76.0702,209593.0
2015-07-30 09:45:00,80.15,80.15,79.99,80.0,143128.0,76.0702,76.0702,75.9184,75.9279,143128.0
2015-07-30 09:50:00,80.02,80.12,79.99,80.0,96373.0,75.9468,76.0418,75.9184,75.9279,96373.0
2015-07-30 09:55:00,80.0,80.06,79.86,79.87,155094.0,75.9279,75.9848,75.795,75.8045,155094.0
2015-07-30 10:00:00,79.87,79.93,79.63,79.82,275622.0,75.8045,75.8614,75.5767,75.757,275622.0
2015-07-30 10:05:00,79.83,80.06,79.72,79.74,109103.0,75.7665,75.9848,75.6621,75.6811,109103.0
2015-07-30 10:10:00,79.75,79.8,79.7,79.77,104451.0,75.6906,75.738,75.6431,75.7096,104451.0
2015-07-30 10:15:00,79.78,79.89,79.73,79.73,67371.0,75.7191,75.8235,75.6716,75.6716,67371.0
2015-07-30 10:20:00,79.72,79.81,79.72,79.77,38776.0,75.6621,75.7475,75.6621,75.7096,38776.0
2015-07-30 10:25:00,79.77,79.89,79.71,79.8,100351.0,75.7096,75.8235,75.6526,75.738,100351.0
2015-07-30 10:30:00,79.8,79.89,79.63,79.68,150679.0,75.738,75.8235,75.5767,75.6242,150679.0
2015-07-30 10:35:00,79.68,79.76,79.65,79.66,63957.0,75.6242,75.7001,75.5957,75.6052,63957.0
2015-07-30 10:40:00,79.66,79.67,79.61,79.65,90689.0,75.6052,75.6147,75.5577,75.5957,90689.0
2015-07-30 10:45:00,79.64,79.78,79.64,79.7,71517.0,75.5862,75.7191,75.5862,75.6431,71517.0
2015-07-30 10:50:00,79.7,79.75,79.69,79.69,63961.0,75.6431,75.6906,75.6336,75.6336,63961.0
2015-07-30 10:55:00,79.68,79.72,79.65,79.7,39645.0,75.6242,75.6621,75.5957,75.6431,39645.0
2015-07-30 11:00:00,79.7,79.71,79.6,79.63,51848.0,75.6431,75.6526,75.5482,75.5767,51848.0
2015-07-30 11:05:00,79.63,79.66,79.53,79.61,82712.0,75.5767,75.6052,75.4818,75.5577,82712.0
2015-07-30 11:10:00,79.61,79.61,79.49,79.5,103792.0,75.5577,75.5577,75.4438,75.4533,103792.0
2015-07-30 11:15:00,79.5,79.58,79.45,79.48,129606.0,75.4533,75.5292,75.4059,75.4343,129606.0
2015-07-30 11:20:00,79.47,79.57,79.46,79.53,123563.0,75.4248,75.5198,75.4154,75.4818,123563.0
2015-07-30 11:25:00,79.53,79.54,79.47,79.53,58347.0,75.4818,75.4913,75.4248,75.4818,58347.0
2015-07-30 11:30:00,79.53,79.59,79.47,79.51,110243.0,75.4818,75.5387,75.4248,75.4628,110243.0
2015-07-30 11:35:00,79.5,79.58,79.5,79.52,48880.0,75.4533,75.5292,75.4533,75.4723,48880.0
2015-07-30 11:40:00,79.52,79.63,79.52,79.6,72516.0,75.4723,75.5767,75.4723,75.5482,72516.0
2015-07-30 11:45:00,79.61,79.69,79.59,79.67,56240.0,75.5577,75.6336,75.5387,75.6147,56240.0
2015-07-30 11:50:00,79.68,79.73,79.65,79.68,36564.0,75.6242,75.6716,75.5957,75.6242,36564.0
2015-07-30 11:55:00,79.66,79.77,79.64,79.75,42606.0,75.6052,75.7096,75.5862,75.6906,42606.0
2015-07-30 12:00:00,79.73,79.79,79.69,79.76,27264.0,75.6716,75.7286,75.6336,75.7001,27264.0
2015-07-30 12:05:00,79.77,79.77,79.64,79.67,22432.0,75.7096,75.7096,75.5862,75.6147,22432.0
2015-07-30 12:10:00,79.66,79.66,79.55,79.58,47767.0,75.6052,75.6052,75.5008,75.5292,47767.0
2015-07-30 12:15:00,79.59,79.69,79.56,79.68,31493.0,75.5387,75.6336,75.5103,75.6242,31493.0
2015-07-30 12:20:00,79.69,79.72,79.55,79.66,77153.0,75.6336,75.6621,75.5008,75.6052,77153.0
2015-07-30 12:25:00,79.65,79.77,79.64,79.75,31802.0,75.5957,75.7096,75.5862,75.6906,31802.0
2015-07-30 12:30:00,79.75,79.76,79.68,79.74,23109.0,75.6906,75.7001,75.6242,75.6811,23109.0
2015-07-30 12:35:00,79.74,79.75,79.67,79.74,27039.0,75.6811,75.6906,75.6147,75.6811,27039.0
2015-07-30 12:40:00,79.74,79.74,79.65,79.68,28443.0,75.6811,75.6811,75.5957,75.6242,28443.0
2015-07-30 12:45:00,79.7,79.82,79.63,79.79,43287.0,75.6431,75.757,75.5767,75.7286,43287.0
2015-07-30 12:50:00,79.79,79.86,79.77,79.84,38244.0,75.7286,75.795,75.7096,75.776,38244.0
2015-07-30 12:55:00,79.85,79.86,79.68,79.73,63564.0,75.7855,75.795,75.6242,75.6716,63564.0
2015-07-30 13:00:00,79.74,79.81,79.71,79.81,219838.0,75.6811,75.7475,75.6526,75.7475,219838.0
2015-07-30 13:05:00,79.81,79.84,79.6,79.67,136128.0,75.7475,75.776,75.5482,75.6147,136128.0
2015-07-30 13:10:00,79.68,79.71,79.67,79.68,50847.0,75.6242,75.6526,75.6147,75.6242,50847.0
2015-07-30 13:15:00,79.69,79.79,79.69,79.75,33185.0,75.6336,75.7286,75.6336,75.6906,33185.0
2015-07-30 13:20:00,79.76,79.76,79.67,79.73,37715.0,75.7001,75.7001,75.6147,75.6716,37715.0
2015-07-30 13:25:00,79.72,79.83,79.71,79.83,57817.0,75.6621,75.7665,75.6526,75.7665,57817.0
2015-07-30 13:30:00,79.84,79.86,79.72,79.72,36309.0,75.776,75.795,75.6621,75.6621,36309.0
2015-07-30 13:35:00,79.74,79.74,79.68,79.71,37129.0,75.6811,75.6811,75.6242,75.6526,37129.0
2015-07-30 13:40:00,79.7,79.72,79.68,79.69,34647.0,75.6431,75.6621,75.6242,75.6336,34647.0
2015-07-30 13:45:00,79.68,79.82,79.67,79.8,63432.0,75.6242,75.757,75.6147,75.738,63432.0
2015-07-30 13:50:00,79.79,79.79,79.69,79.7,32566.0,75.7286,75.7286,75.6336,75.6431,32566.0
2015-07-30 13:55:00,79.69,79.71,79.6,79.61,48991.0,75.6336,75.6526,75.5482,75.5577,48991.0
2015-07-30 14:00:00,79.6,79.65,79.55,79.56,44439.0,75.5482,75.5957,75.5008,75.5103,44439.0
2015-07-30 14:05:00,79.57,79.58,79.55,79.56,42421.0,75.5198,75.5292,75.5008,75.5103,42421.0
2015-07-30 14:10:00,79.56,79.64,79.55,79.61,61993.0,75.5103,75.5862,75.5008,75.5577,61993.0
2015-07-30 14:15:00,79.62,79.64,79.59,79.61,39530.0,75.5672,75.5862,75.5387,75.5577,39530.0
2015-07-30 14:20:00,79.61,79.62,79.56,79.58,25831.0,75.5577,75.5672,75.5103,75.5292,25831.0
2015-07-30 14:25:00,79.59,79.65,79.55,79.56,53490.0,75.5387,75.5957,75.5008,75.5103,53490.0
2015-07-30 14:30:00,79.56,79.57,79.51,79.51,69868.0,75.5103,75.5198,75.4628,75.4628,69868.0
2015-07-30 14:35:00,79.52,79.62,79.51,79.6,57252.0,75.4723,75.5672,75.4628,75.5482,57252.0
2015-07-30 14:40:00,79.61,79.65,79.6,79.64,39477.0,75.5577,75.5957,75.5482,75.5862,39477.0
2015-07-30 14:45:00,79.63,79.78,79.63,79.74,94617.0,75.5767,75.7191,75.5767,75.6811,94617.0
2015-07-30 14:50:00,79.73,79.89,79.73,79.83,49922.0,75.6716,75.8235,75.6716,75.7665,49922.0
2015-07-30 14:55:00,79.83,79.85,79.75,79.77,48341.0,75.7665,75.7855,75.6906,75.7096,48341.0
2015-07-30 15:00:00,79.77,79.88,79.77,79.86,40165.0,75.7096,75.814,75.7096,75.795,40165.0
2015-07-30 15:05:00,79.86,79.9,79.84,79.88,49152.0,75.795,75.833,75.776,75.814,49152.0
2015-07-30 15:10:00,79.88,79.89,79.84,79.85,40502.0,75.814,75.8235,75.776,75.7855,40502.0
2015-07-30 15:15:00,79.85,79.93,79.84,79.92,49188.0,75.7855,75.8614,75.776,75.8519,49188.0
2015-07-30 15:20:00,79.93,79.96,79.88,79.9,47696.0,75.8614,75.8899,75.814,75.833,47696.0
2015-07-30 15:25:00,79.91,79.96,79.86,79.87,55542.0,75.8424,75.8899,75.795,75.8045,55542.0
2015-07-30 15:30:00,79.86,79.93,79.85,79.9,72557.0,75.795,75.8614,75.7855,75.833,72557.0
2015-07-30 15:35:00,79.89,79.93,79.85,79.92,84383.0,75.8235,75.8614,75.7855,75.8519,84383.0
2015-07-30 15:40:00,79.93,79.93,79.88,79.88,85080.0,75.8614,75.8614,75.814,75.814,85080.0
2015-07-30 15:45:00,79.88,80.01,79.88,79.98,146584.0,75.814,75.9374,75.814,75.9089,146584.0
2015-07-30 15:50:00,79.97,80.0,79.94,79.98,131049.0,75.8994,75.9279,75.8709,75.9089,131049.0
2015-07-30 15:55:00,79.98,80.0,79.9,79.96,207829.0,75.9089,75.9279,75.833,75.8899,207829.0
2015-07-31 09:30:00,79.85,79.91,79.52,79.53,289272.0,75.7855,75.8424,75.4723,75.4818,289272.0
2015-07-31 09:35:00,79.54,79.55,79.21,79.3,215121.0,75.4913,75.5008,75.1781,75.2635,215121.0
2015-07-31 09:40:00,79.3,79.47,79.29,79.31,190027.0,75.2635,75.4248,75.254,75.273,190027.0
2015-07-31 09:45:00,79.31,79.4,79.09,79.09,191166.0,75.273,75.3584,75.0642,75.0642,191166.0
2015-07-31 09:50:00,79.09,79.25,78.79,79.24,517993.0,75.0642,75.216,74.7795,75.2066,517993.0
2015-07-31 09:55:00,79.24,79.34,79.12,79.14,156488.0,75.2066,75.3015,75.0927,75.1116,156488.0
2015-07-31 10:00:00,79.14,79.15,78.95,78.95,98341.0,75.1116,75.1211,74.9313,74.9313,98341.0
2015-07-31 10:05:00,78.96,79.05,78.85,79.03,168110.0,74.9408,75.0262,74.8364,75.0072,168110.0
2015-07-31 10:10:00,79.02,79.03,78.82,78.87,172768.0,74.9978,75.0072,74.8079,74.8554,172768.0
2015-07-31 10:15:00,78.88,78.94,78.74,78.78,163539.0,74.8649,74.9218,74.732,74.77,163539.0
2015-07-31 10:20:00,78.77,78.8,78.44,78.56,329276.0,74.7605,74.7889,74.4473,74.5612,329276.0
2015-07-31 10:25:00,78.55,78.58,78.37,78.55,239981.0,74.5517,74.5801,74.3808,74.5517,239981.0
2015-07-31 10:30:00,78.57,78.76,78.57,78.6,141905.0,74.5707,74.751,74.5707,74.5991,141905.0
2015-07-31 10:35:00,78.6,78.72,78.45,78.67,184040.0,74.5991,74.713,74.4568,74.6656,184040.0
2015-07-31 10:40:00,78.66,78.79,78.59,78.7,85061.0,74.6561,74.7795,74.5896,74.694,85061.0
2015-07-31 10:45:00,78.67,78.79,78.67,78.76,100573.0,74.6656,74.7795,74.6656,74.751,100573.0
2015-07-31 10:50:00,78.76,78.93,78.74,78.87,102861.0,74.751,74.9123,74.732,74.8554,102861.0
2015-07-31 10:55:00,78.87,79.0,78.59,78.96,199254.0,74.8554,74.9788,74.5896,74.9408,199254.0
2015-07-31 11:00:00,78.95,78.98,78.89,78.89,120338.0,74.9313,74.9598,74.8744,74.8744,120338.0
2015-07-31 11:05:00,78.89,78.98,78.83,78.88,75516.0,74.8744,74.9598,74.8174,74.8649,75516.0
2015-07-31 11:10:00,78.88,78.9,78.85,78.86,40545.0,74.8649,74.8839,74.8364,74.8459,40545.0
2015-07-31 11:15:00,78.87,79.05,78.85,79.01,113969.0,74.8554,75.0262,74.8364,74.9883,113969.0
2015-07-31 11:20:00,79.01,79.03,78.87,78.88,58769.0,74.9883,75.0072,74.8554,74.8649,58769.0
2015-07-31 11:25:00,78.89,78.96,78.86,78.91,70297.0,74.8744,74.9408,74.8459,74.8934,70297.0
2015-07-31 11:30:00,78.91,79.04,78.86,78.89,116989.0,74.8934,75.0167,74.8459,74.8744,116989.0
2015-07-31 11:35:00,78.87,78.88,78.76,78.81,78767.0,74.8554,74.8649,74.751,74.7984,78767.0
2015-07-31 11:40:00,78.8,78.81,78.67,78.68,111076.0,74.7889,74.7984,74.6656,74.6751,111076.0
2015-07-31 11:45:00,78.67,78.68,78.52,78.58,115529.0,74.6656,74.6751,74.5232,74.5801,115529.0
2015-07-31 11:50:00,78.57,78.58,78.52,78.53,105428.0,74.5707,74.5801,74.5232,74.5327,105428.0
2015-07-31 11:55:00,78.54,78.7,78.48,78.65,174890.0,74.5422,74.694,74.4852,74.6466,174890.0
2015-07-31 12:00:00,78.66,78.7,78.52,78.7,122723.0,74.6561,74.694,74.5232,74.694,122723.0
2015-07-31 12:05:00,78.69,78.73,78.5,78.51,117243.0,74.6845,74.7225,74.5042,74.5137,117243.0
2015-07-31 12:10:00,78.51,78.6,78.51,78.58,126395.0,74.5137,74.5991,74.5137,74.5801,126395.0
2015-07-31 12:15:00,78.58,78.63,78.53,78.59,66015.0,74.5801,74.6276,74.5327,74.5896,66015.0
2015-07-31 12:20:00,78.59,78.61,78.52,78.55,73685.0,74.5896,74.6086,74.5232,74.5517,73685.0
2015-07-31 12:25:00,78.54,78.57,78.5,78.51,48993.0,74.5422,74.5707,74.5042,74.5137,48993.0
2015-07-31 12:30:00,78.52,78.52,78.45,78.51,130448.0,74.5232,74.5232,74.4568,74.5137,130448.0
2015-07-31 12:35:00,78.5,78.53,78.45,78.48,121565.0,74.5042,74.5327,74.4568,74.4852,121565.0
2015-07-31 12:40:00,78.48,78.61,78.47,78.57,57665.0,74.4852,74.6086,74.4757,74.5707,57665.0
2015-07-31 12:45:00,78.58,78.59,78.5,78.52,37955.0,74.5801,74.5896,74.5042,74.5232,37955.0
2015-07-31 12:50:00,78.52,78.53,78.51,78.52,30776.0,74.5232,74.5327,74.5137,74.5232,30776.0
2015-07-31 12:55:00,78.52,78.63,78.51,78.6,47122.0,74.5232,74.6276,74.5137,74.5991,47122.0
2015-07-31 13:00:00,78.6,78.68,78.6,78.63,94395.0,74.5991,74.6751,74.5991,74.6276,94395.0
2015-07-31 13:05:00,78.63,78.65,78.58,78.61,31193.0,74.6276,74.6466,74.5801,74.6086,31193.0
2015-07-31 13:10:00,78.6,78.61,78.52,78.57,59597.0,74.5991,74.6086,74.5232,74.5707,59597.0
2015-07-31 13:15:00,78.56,78.57,78.48,78.49,66756.0,74.5612,74.5707,74.4852,74.4947,66756.0
2015-07-31 13:20:00,78.48,78.5,78.4,78.45,88922.0,74.4852,74.5042,74.4093,74.4568,88922.0
2015-07-31 13:25:00,78.44,78.5,78.4,78.47,107140.0,74.4473,74.5042,74.4093,74.4757,107140.0
2015-07-31 13:30:00,78.48,78.48,78.27,78.3,133682.0,74.4852,74.4852,74.2859,74.3144,133682.0
2015-07-31 13:35:00,78.29,78.3,78.21,78.23,151049.0,74.3049,74.3144,74.229,74.248,151049.0
2015-07-31 13:40:00,78.22,78.43,78.2,78.28,133600.0,74.2385,74.4378,74.2195,74.2954,133600.0
2015-07-31 13:45:00,78.28,78.5,78.25,78.45,147798.0,74.2954,74.5042,74.2669,74.4568,147798.0
2015-07-31 13:50:00,78.46,78.52,78.39,78.44,130104.0,74.4663,74.5232,74.3998,74.4473,130104.0
2015-07-31 13:55:00,78.44,78.54,78.43,78.53,42760.0,74.4473,74.5422,74.4378,74.5327,42760.0
2015-07-31 14:00:00,78.54,78.62,78.52,78.62,70862.0,74.5422,74.6181,74.5232,74.6181,70862.0
2015-07-31 14:05:00,78.62,78.64,78.56,78.64,93484.0,74.6181,74.6371,74.5612,74.6371,93484.0
2015-07-31 14:10:00,78.64,78.74,78.63,78.68,319278.0,74.6371,74.732,74.6276,74.6751,319278.0
2015-07-31 14:15:00,78.68,78.72,78.53,78.58,85958.0,74.6751,74.713,74.5327,74.5801,85958.0
2015-07-31 14:20:00,78.57,78.6,78.47,78.47,93963.0,74.5707,74.5991,74.4757,74.4757,93963.0
2015-07-31 14:25:00,78.47,78.53,78.45,78.49,61793.0,74.4757,74.5327,74.4568,74.4947,61793.0
2015-07-31 14:30:00,78.48,78.57,78.45,78.55,62674.0,74.4852,74.5707,74.4568,74.5517,62674.0
2015-07-31 14:35:00,78.55,78.55,78.42,78.48,108667.0,74.5517,74.5517,74.4283,74.4852,108667.0
2015-07-31 14:40:00,78.48,78.5,78.37,78.41,81924.0,74.4852,74.5042,74.3808,74.4188,81924.0
2015-07-31 14:45:00,78.42,78.49,78.33,78.45,71185.0,74.4283,74.4947,74.3429,74.4568,71185.0
2015-07-31 14:50:00,78.46,78.47,78.33,78.42,193072.0,74.4663,74.4757,74.3429,74.4283,193072.0
2015-07-31 14:55:00,78.42,78.71,78.4,78.66,174699.0,74.4283,74.7035,74.4093,74.6561,174699.0
2015-07-31 15:00:00,78.65,78.66,78.46,78.55,138592.0,74.6466,74.6561,74.4663,74.5517,138592.0
2015-07-31 15:05:00,78.55,78.59,78.49,78.52,120801.0,74.5517,74.5896,74.4947,74.5232,120801.0
2015-07-31 15:10:00,78.51,78.55,78.46,78.52,84891.0,74.5137,74.5517,74.4663,74.5232,84891.0
2015-07-31 15:15:00,78.52,78.54,78.5,78.53,97878.0,74.5232,74.5422,74.5042,74.5327,97878.0
2015-07-31 15:20:00,78.54,78.54,78.48,78.48,102000.0,74.5422,74.5422,74.4852,74.4852,102000.0
2015-07-31 15:25:00,78.49,78.5,78.37,78.37,101166.0,74.4947,74.5042,74.3808,74.3808,101166.0
2015-07-31 15:30:00,78.38,78.42,78.3,78.39,156863.0,74.3903,74.4283,74.3144,74.3998,156863.0
2015-07-31 15:35:00,78.4,78.55,78.39,78.48,185811.0,74.4093,74.5517,74.3998,74.4852,185811.0
2015-07-31 15:40:00,78.47,78.53,78.44,78.5,239826.0,74.4757,74.5327,74.4473,74.5042,239826.0
2015-07-31 15:45:00,78.51,78.57,78.49,78.52,348165.0,74.5137,74.5707,74.4947,74.5232,348165.0
2015-07-31 15:50:00,78.52,78.56,78.45,78.47,402665.0,74.5232,74.5612,74.4568,74.4757,402665.0
2015-07-31 15:55:00,78.47,78.48,78.26,78.39,755068.0,74.4757,74.4852,74.2764,74.3998,755068.0
2015-08-03 09:30:00,78.2,78.47,78.08,78.12,457419.0,74.2195,74.4757,74.1056,74.1436,457419.0
2015-08-03 09:35:00,78.1,78.32,78.0,78.09,313913.0,74.1246,74.3334,74.0297,74.1151,313913.0
2015-08-03 09:40:00,78.09,78.23,78.02,78.1,226554.0,74.1151,74.248,74.0487,74.1246,226554.0
2015-08-03 09:45:00,78.12,78.24,78.08,78.18,131102.0,74.1436,74.2575,74.1056,74.2005,131102.0
2015-08-03 09:50:00,78.16,78.5,78.14,78.24,102710.0,74.1815,74.5042,74.1625,74.2575,102710.0
2015-08-03 09:55:00,78.26,78.39,78.22,78.35,106394.0,74.2764,74.3998,74.2385,74.3619,106394.0
2015-08-03 10:00:00,78.34,78.41,78.25,78.27,93562.0,74.3524,74.4188,74.2669,74.2859,93562.0
2015-08-03 10:05:00,78.27,78.27,78.1,78.14,116021.0,74.2859,74.2859,74.1246,74.1625,116021.0
2015-08-03 10:10:00,78.14,78.17,78.07,78.09,247210.0,74.1625,74.191,74.0961,74.1151,247210.0
2015-08-03 10:15:00,78.09,78.15,78.0,78.05,132124.0,74.1151,74.172,74.0297,74.0771,132124.0
2015-08-03 10:20:00,78.06,78.1,77.9,77.97,405304.0,74.0866,74.1246,73.9348,74.0012,405304.0
2015-08-03 10:25:00,77.98,78.09,77.94,77.94,179573.0,74.0107,74.1151,73.9727,73.9727,179573.0
2015-08-03 10:30:00,77.94,78.0,77.91,77.99,71897.0,73.9727,74.0297,73.9443,74.0202,71897.0
2015-08-03 10:35:00,77.98,78.0,77.9,77.9,86724.0,74.0107,74.0297,73.9348,73.9348,86724.0
2015-08-03 10:40:00,77.91,77.99,77.87,77.91,130647.0,73.9443,74.0202,73.9063,73.9443,130647.0
2015-08-03 10:45:00,77.91,77.92,77.85,77.91,177366.0,73.9443,73.9537,73.8873,73.9443,177366.0
2015-08-03 10:50:00,77.91,77.95,77.88,77.9,133218.0,73.9443,73.9822,73.9158,73.9348,133218.0
2015-08-03 10:55:00,77.9,77.92,77.85,77.87,78701.0,73.9348,73.9537,73.8873,73.9063,78701.0
2015-08-03 11:00:00,77.89,78.0,77.87,77.92,122867.0,73.9253,74.0297,73.9063,73.9537,122867.0
2015-08-03 11:05:00,77.91,77.98,77.89,77.98,37412.0,73.9443,74.0107,73.9253,74.0107,37412.0
2015-08-03 11:10:00,77.99,78.0,77.9,77.92,69064.0,74.0202,74.0297,73.9348,73.9537,69064.0
2015-08-03 11:15:00,77.93,77.97,77.82,77.95,85274.0,73.9632,74.0012,73.8588,73.9822,85274.0
2015-08-03 11:20:00,77.96,78.0,77.93,77.97,61719.0,73.9917,74.0297,73.9632,74.0012,61719.0
2015-08-03 11:25:00,77.98,78.0,77.93,77.93,54200.0,74.0107,74.0297,73.9632,73.9632,54200.0
2015-08-03 11:30:00,77.92,77.93,77.81,77.83,78104.0,73.9537,73.9632,73.8493,73.8683,78104.0
2015-08-03 11:35:00,77.83,77.87,77.77,77.81,98547.0,73.8683,73.9063,73.8114,73.8493,98547.0
2015-08-03 11:40:00,77.81,77.84,77.75,77.84,95142.0,73.8493,73.8778,73.7924,73.8778,95142.0
2015-08-03 11:45:00,77.84,77.86,77.75,77.78,120104.0,73.8778,73.8968,73.7924,73.8209,120104.0
2015-08-03 11:50:00,77.76,77.91,77.62,77.8,173225.0,73.8019,73.9443,73.669,73.8399,173225.0
2015-08-03 11:55:00,77.8,77.82,77.73,77.77,131395.0,73.8399,73.8588,73.7734,73.8114,131395.0
2015-08-03 12:00:00,77.77,77.81,77.62,77.66,130991.0,73.8114,73.8493,73.669,73.707,130991.0
2015-08-03 12:05:00,77.64,77.72,77.6,77.64,74551.0,73.688,73.7639,73.65,73.688,74551.0
2015-08-03 12:10:00,77.64,77.72,77.61,77.66,37423.0,73.688,73.7639,73.6595,73.707,37423.0
2015-08-03 12:15:00,77.67,77.7,77.56,77.59,186978.0,73.7165,73.7449,73.6121,73.6405,186978.0
2015-08-03 12:20:00,77.59,77.59,77.51,77.55,80046.0,73.6405,73.6405,73.5646,73.6026,80046.0
2015-08-03 12:25:00,77.54,77.6,77.51,77.59,37739.0,73.5931,73.65,73.5646,73.6405,37739.0
2015-08-03 12:30:00,77.59,77.59,77.47,77.5,146704.0,73.6405,73.6405,73.5266,73.5551,146704.0
2015-08-03 12:35:00,77.5,77.5,77.35,77.42,119610.0,73.5551,73.5551,73.4128,73.4792,119610.0
2015-08-03 12:40:00,77.42,77.49,77.4,77.44,74281.0,73.4792,73.5456,73.4602,73.4982,74281.0
2015-08-03 12:45:00,77.44,77.46,77.32,77.41,113088.0,73.4982,73.5172,73.3843,73.4697,113088.0
2015-08-03 12:50:00,77.41,77.44,77.33,77.35,66955.0,73.4697,73.4982,73.3938,73.4128,66955.0
2015-08-03 12:55:00,77.34,77.34,77.15,77.18,96074.0,73.4033,73.4033,73.2229,73.2514,96074.0
2015-08-03 13:00:00,77.18,77.28,77.15,77.26,60342.0,73.2514,73.3463,73.2229,73.3273,60342.0
2015-08-03 13:05:00,77.26,77.34,77.11,77.11,95034.0,73.3273,73.4033,73.185,73.185,95034.0
2015-08-03 13:10:00,77.13,77.28,77.13,77.2,51656.0,73.204,73.3463,73.204,73.2704,51656.0
2015-08-03 13:15:00,77.21,77.23,77.12,77.16,70567.0,73.2799,73.2989,73.1945,73.2324,70567.0
2015-08-03 13:20:00,77.16,77.45,77.16,77.32,146862.0,73.2324,73.5077,73.2324,73.3843,146862.0
2015-08-03 13:25:00,77.31,77.4,77.28,77.39,109958.0,73.3748,73.4602,73.3463,73.4507,109958.0
2015-08-03 13:30:00,77.39,77.54,77.38,77.48,98004.0,73.4507,73.5931,73.4412,73.5361,98004.0
2015-08-03 13:35:00,77.47,77.56,77.46,77.47,60257.0,73.5266,73.6121,73.5172,73.5266,60257.0
2015-08-03 13:40:00,77.48,77.58,77.47,77.56,43347.0,73.5361,73.631,73.5266,73.6121,43347.0
2015-08-03 13:45:00,77.56,77.64,77.51,77.64,74891.0,73.6121,73.688,73.5646,73.688,74891.0
2015-08-03 13:50:00,77.64,77.83,77.64,77.74,81664.0,73.688,73.8683,73.688,73.7829,81664.0
2015-08-03 13:55:00,77.74,77.76,77.58,77.65,57456.0,73.7829,73.8019,73.631,73.6975,57456.0
2015-08-03 14:00:00,77.65,77.74,77.6,77.74,46822.0,73.6975,73.7829,73.65,73.7829,46822.0
2015-08-03 14:05:00,77.75,77.79,77.67,77.79,78436.0,73.7924,73.8304,73.7165,73.8304,78436.0
2015-08-03 14:10:00,77.78,77.79,77.62,77.63,87863.0,73.8209,73.8304,73.669,73.6785,87863.0
2015-08-03 14:15:00,77.61,77.67,77.55,77.57,46895.0,73.6595,73.7165,73.6026,73.6216,46895.0
2015-08-03 14:20:00,77.58,77.58,77.47,77.56,46972.0,73.631,73.631,73.5266,73.6121,46972.0
2015-08-03 14:25:00,77.56,77.57,77.48,77.5,58079.0,73.6121,73.6216,73.5361,73.5551,58079.0
2015-08-03 14:30:00,77.5,77.61,77.43,77.45,55167.0,73.5551,73.6595,73.4887,73.5077,55167.0
2015-08-03 14:35:00,77.45,77.6,77.43,77.6,39293.0,73.5077,73.65,73.4887,73.65,39293.0
2015-08-03 14:40:00,77.6,77.67,77.54,77.59,51094.0,73.65,73.7165,73.5931,73.6405,51094.0
2015-08-03 14:45:00,77.6,77.64,77.48,77.48,70861.0,73.65,73.688,73.5361,73.5361,70861.0
2015-08-03 14:50:00,77.48,77.5,77.39,77.45,87280.0,73.5361,73.5551,73.4507,73.5077,87280.0
2015-08-03 14:55:00,77.46,77.53,77.39,77.48,100587.0,73.5172,73.5836,73.4507,73.5361,100587.0
2015-08-03 15:00:00,77.49,77.58,77.45,77.49,102113.0,73.5456,73.631,73.5077,73.5456,102113.0
2015-08-03 15:05:00,77.5,77.53,77.43,77.49,92230.0,73.5551,73.5836,73.4887,73.5456,92230.0
2015-08-03 15:10:00,77.49,77.49,77.41,77.44,43873.0,73.5456,73.5456,73.4697,73.4982,43873.0
2015-08-03 15:15:00,77.44,77.47,77.4,77.46,44220.0,73.4982,73.5266,73.4602,73.5172,44220.0
2015-08-03 15:20:00,77.47,77.55,77.44,77.54,68635.0,73.5266,73.6026,73.4982,73.5931,68635.0
2015-08-03 15:25:00,77.54,77.69,77.54,77.65,70319.0,73.5931,73.7355,73.5931,73.6975,70319.0
2015-08-03 15:30:00,77.65,77.7,77.59,77.64,58459.0,73.6975,73.7449,73.6405,73.688,58459.0
2015-08-03 15:35:00,77.65,77.88,77.64,77.85,119170.0,73.6975,73.9158,73.688,73.8873,119170.0
2015-08-03 15:40:00,77.87,77.95,77.78,77.95,92146.0,73.9063,73.9822,73.8209,73.9822,92146.0
2015-08-03 15:45:00,77.95,77.96,77.77,77.79,89706.0,73.9822,73.9917,73.8114,73.8304,89706.0
2015-08-03 15:50:00,77.8,77.84,77.78,77.81,129465.0,73.8399,73.8778,73.8209,73.8493,129465.0
2015-08-03 15:55:00,77.81,78.0,77.8,77.98,252990.0,73.8493,74.0297,73.8399,74.0107,252990.0
2015-08-04 09:30:00,78.07,78.39,78.04,78.2,390417.0,74.0961,74.3998,74.0676,74.2195,390417.0
2015-08-04 09:35:00,78.19,78.24,77.88,77.97,127185.0,74.21,74.2575,73.9158,74.0012,127185.0
2015-08-04 09:40:00,77.98,78.24,77.95,78.16,228664.0,74.0107,74.2575,73.9822,74.1815,228664.0
2015-08-04 09:45:00,78.18,78.48,78.1,78.37,579667.0,74.2005,74.4852,74.1246,74.3808,579667.0
2015-08-04 09:50:00,78.38,78.42,78.22,78.26,68683.0,74.3903,74.4283,74.2385,74.2764,68683.0
2015-08-04 09:55:00,78.26,78.33,78.0,78.13,77740.0,74.2764,74.3429,74.0297,74.1531,77740.0
2015-08-04 10:00:00,78.11,78.14,77.9,77.91,101792.0,74.1341,74.1625,73.9348,73.9443,101792.0
2015-08-04 10:05:00,77.9,77.98,77.8,77.93,127518.0,73.9348,74.0107,73.8399,73.9632,127518.0
2015-08-04 10:10:00,77.94,78.05,77.87,77.99,75655.0,73.9727,74.0771,73.9063,74.0202,75655.0
2015-08-04 10:15:00,77.98,78.04,77.88,77.96,115214.0,74.0107,74.0676,73.9158,73.9917,115214.0
2015-08-04 10:20:00,77.97,78.1,77.95,78.02,59759.0,74.0012,74.1246,73.9822,74.0487,59759.0
2015-08-04 10:25:00,78.02,78.28,78.02,78.17,85868.0,74.0487,74.2954,74.0487,74.191,85868.0
2015-08-04 10:30:00,78.17,78.24,78.08,78.11,67796.0,74.191,74.2575,74.1056,74.1341,67796.0
2015-08-04 10:35:00,78.11,78.23,78.05,78.18,137781.0,74.1341,74.248,74.0771,74.2005,137781.0
2015-08-04 10:40:00,78.17,78.18,77.97,78.09,72813.0,74.191,74.2005,74.0012,74.1151,72813.0
2015-08-04 10:45:00,78.09,78.29,78.03,78.12,76369.0,74.1151,74.3049,74.0581,74.1436,76369.0
2015-08-04 10:50:00,78.1,78.12,77.96,78.02,48231.0,74.1246,74.1436,73.9917,74.0487,48231.0
2015-08-04 10:55:00,78.02,78.03,77.85,77.9,92523.0,74.0487,74.0581,73.8873,73.9348,92523.0
2015-08-04 11:00:00,77.89,78.05,77.88,77.97,125440.0,73.9253,74.0771,73.9158,74.0012,125440.0
2015-08-04 11:05:00,77.98,78.15,77.97,78.13,81235.0,74.0107,74.172,74.0012,74.1531,81235.0
2015-08-04 11:10:00,78.12,78.39,78.1,78.38,244387.0,74.1436,74.3998,74.1246,74.3903,244387.0
2015-08-04 11:15:00,78.36,78.42,78.25,78.32,190783.0,74.3713,74.4283,74.2669,74.3334,190783.0
2015-08-04 11:20:00,78.31,78.35,78.27,78.35,41930.0,74.3239,74.3619,74.2859,74.3619,41930.0
2015-08-04 11:25:00,78.36,78.39,78.28,78.37,40762.0,74.3713,74.3998,74.2954,74.3808,40762.0
2015-08-04 11:30:00,78.39,78.43,78.33,78.37,94688.0,74.3998,74.4378,74.3429,74.3808,94688.0
2015-08-04 11:35:00,78.37,78.44,78.35,78.44,47712.0,74.3808,74.4473,74.3619,74.4473,47712.0
2015-08-04 11:40:00,78.43,78.84,78.41,78.62,473551.0,74.4378,74.8269,74.4188,74.6181,473551.0
2015-08-04 11:45:00,78.64,78.74,78.56,78.59,81955.0,74.6371,74.732,74.5612,74.5896,81955.0
2015-08-04 11:50:00,78.59,78.61,78.45,78.56,62385.0,74.5896,74.6086,74.4568,74.5612,62385.0
2015-08-04 11:55:00,78.56,78.62,78.5,78.59,54612.0,74.5612,74.6181,74.5042,74.5896,54612.0
2015-08-04 12:00:00,78.6,78.74,78.59,78.71,63830.0,74.5991,74.732,74.5896,74.7035,63830.0
2015-08-04 12:05:00,78.68,78.82,78.64,78.78,76825.0,74.6751,74.8079,74.6371,74.77,76825.0
2015-08-04 12:10:00,78.78,78.87,78.76,78.78,50716.0,74.77,74.8554,74.751,74.77,50716.0
2015-08-04 12:15:00,78.76,78.81,78.69,78.76,43174.0,74.751,74.7984,74.6845,74.751,43174.0
2015-08-04 12:20:00,78.76,78.76,78.54,78.61,92131.0,74.751,74.751,74.5422,74.6086,92131.0
2015-08-04 12:25:00,78.6,78.66,78.53,78.54,49286.0,74.5991,74.6561,74.5327,74.5422,49286.0
2015-08-04 12:30:00,78.54,78.66,78.54,78.63,29131.0,74.5422,74.6561,74.5422,74.6276,29131.0
2015-08-04 12:35:00,78.62,78.74,78.56,78.72,62889.0,74.6181,74.732,74.5612,74.713,62889.0
2015-08-04 12:40:00,78.72,78.8,78.63,78.67,39092.0,74.713,74.7889,74.6276,74.6656,39092.0
2015-08-04 12:45:00,78.66,78.79,78.66,78.78,64714.0,74.6561,74.7795,74.6561,74.77,64714.0
2015-08-04 12:50:00,78.77,78.77,78.74,78.77,25073.0,74.7605,74.7605,74.732,74.7605,25073.0
2015-08-04 12:55:00,78.76,78.81,78.72,78.77,56074.0,74.751,74.7984,74.713,74.7605,56074.0
2015-08-04 13:00:00,78.77,78.83,78.77,78.81,41946.0,74.7605,74.8174,74.7605,74.7984,41946.0
2015-08-04 13:05:00,78.82,78.88,78.8,78.84,52738.0,74.8079,74.8649,74.7889,74.8269,52738.0
2015-08-04 13:10:00,78.85,78.88,78.83,78.87,51512.0,74.8364,74.8649,74.8174,74.8554,51512.0
2015-08-04 13:15:00,78.88,79.07,78.87,78.95,82172.0,74.8649,75.0452,74.8554,74.9313,82172.0
2015-08-04 13:20:00,78.97,78.99,78.88,78.89,46549.0,74.9503,74.9693,74.8649,74.8744,46549.0
2015-08-04 13:25:00,78.89,79.05,78.85,79.01,51168.0,74.8744,75.0262,74.8364,74.9883,51168.0
2015-08-04 13:30:00,79.02,79.08,78.97,79.08,51121.0,74.9978,75.0547,74.9503,75.0547,51121.0
2015-08-04 13:35:00,79.06,79.07,78.98,79.03,41675.0,75.0357,75.0452,74.9598,75.0072,41675.0
2015-08-04 13:40:00,79.02,79.07,79.02,79.02,46600.0,74.9978,75.0452,74.9978,74.9978,46600.0
2015-08-04 13:45:00,79.03,79.13,79.02,79.03,65007.0,75.0072,75.1022,74.9978,75.0072,65007.0
2015-08-04 13:50:00,79.04,79.04,78.86,78.89,76525.0,75.0167,75.0167,74.8459,74.8744,76525.0
2015-08-04 13:55:00,78.92,78.93,78.76,78.84,51268.0,74.9028,74.9123,74.751,74.8269,51268.0
2015-08-04 14:00:00,78.82,78.88,78.79,78.81,29021.0,74.8079,74.8649,74.7795,74.7984,29021.0
2015-08-04 14:05:00,78.82,78.84,78.74,78.74,33457.0,74.8079,74.8269,74.732,74.732,33457.0
2015-08-04 14:10:00,78.74,78.8,78.63,78.64,90952.0,74.732,74.7889,74.6276,74.6371,90952.0
2015-08-04 14:15:00,78.63,78.76,78.5,78.76,140484.0,74.6276,74.751,74.5042,74.751,140484.0
2015-08-04 14:20:00,78.75,78.86,78.71,78.81,39675.0,74.7415,74.8459,74.7035,74.7984,39675.0
2015-08-04 14:25:00,78.82,78.93,78.76,78.84,83865.0,74.8079,74.9123,74.751,74.8269,83865.0
2015-08-04 14:30:00,78.83,78.91,78.8,78.9,25766.0,74.8174,74.8934,74.7889,74.8839,25766.0
2015-08-04 14:35:00,78.88,78.95,78.86,78.91,30836.0,74.8649,74.9313,74.8459,74.8934,30836.0
2015-08-04 14:40:00,78.91,79.05,78.87,79.05,55223.0,74.8934,75.0262,74.8554,75.0262,55223.0
2015-08-04 14:45:00,79.04,79.36,79.02,79.25,158105.0,75.0167,75.3204,74.9978,75.216,158105.0
2015-08-04 14:50:00,79.23,79.27,79.08,79.08,58840.0,75.1971,75.235,75.0547,75.0547,58840.0
2015-08-04 14:55:00,79.08,79.2,79.06,79.15,51053.0,75.0547,75.1686,75.0357,75.1211,51053.0
2015-08-04 15:00:00,79.16,79.22,78.9,78.92,79900.0,75.1306,75.1876,74.8839,74.9028,79900.0
2015-08-04 15:05:00,78.93,79.04,78.93,78.96,39263.0,74.9123,75.0167,74.9123,74.9408,39263.0
2015-08-04 15:10:00,78.96,78.97,78.88,78.95,36939.0,74.9408,74.9503,74.8649,74.9313,36939.0
2015-08-04 15:15:00,78.95,78.99,78.88,78.89,53848.0,74.9313,74.9693,74.8649,74.8744,53848.0
2015-08-04 15:20:00,78.9,79.03,78.89,79.02,75700.0,74.8839,75.0072,74.8744,74.9978,75700.0
2015-08-04 15:25:00,79.02,79.06,78.99,79.01,52557.0,74.9978,75.0357,74.9693,74.9883,52557.0
2015-08-04 15:30:00,79.01,79.18,78.99,79.12,144803.0,74.9883,75.1496,74.9693,75.0927,144803.0
2015-08-04 15:35:00,79.11,79.12,79.0,79.05,69981.0,75.0832,75.0927,74.9788,75.0262,69981.0
2015-08-04 15:40:00,79.06,79.06,78.87,78.95,116333.0,75.0357,75.0357,74.8554,74.9313,116333.0
2015-08-04 15:45:00,78.95,78.96,78.78,78.82,93508.0,74.9313,74.9408,74.77,74.8079,93508.0
2015-08-04 15:50:00,78.82,78.82,78.77,78.8,132443.0,74.8079,74.8079,74.7605,74.7889,132443.0
2015-08-04 15:55:00,78.8,78.97,78.79,78.89,374687.0,74.7889,74.9503,74.7795,74.8744,374687.0
2015-08-05 09:30:00,79.59,79.8,79.48,79.75,350009.0,75.5387,75.738,75.4343,75.6906,350009.0
2015-08-05 09:35:00,79.76,80.18,79.75,80.02,312408.0,75.7001,76.0987,75.6906,75.9468,312408.0
2015-08-05 09:40:00,80.04,80.07,79.62,79.79,195679.0,75.9658,75.9943,75.5672,75.7286,195679.0
2015-08-05 09:45:00,79.79,79.9,79.78,79.88,86018.0,75.7286,75.833,75.7191,75.814,86018.0
2015-08-05 09:50:00,79.89,79.96,79.8,79.96,92215.0,75.8235,75.8899,75.738,75.8899,92215.0
2015-08-05 09:55:00,79.96,80.08,79.86,80.0,104911.0,75.8899,76.0038,75.795,75.9279,104911.0
2015-08-05 10:00:00,80.01,80.02,79.72,79.81,100157.0,75.9374,75.9468,75.6621,75.7475,100157.0
2015-08-05 10:05:00,79.78,79.82,79.59,79.61,83872.0,75.7191,75.757,75.5387,75.5577,83872.0
2015-08-05 10:10:00,79.6,79.75,79.54,79.67,77674.0,75.5482,75.6906,75.4913,75.6147,77674.0
2015-08-05 10:15:00,79.68,79.93,79.65,79.77,94469.0,75.6242,75.8614,75.5957,75.7096,94469.0
2015-08-05 10:20:00,79.78,79.92,79.76,79.9,61442.0,75.7191,75.8519,75.7001,75.833,61442.0
2015-08-05 10:25:00,79.91,80.2,79.9,80.08,185752.0,75.8424,76.1177,75.833,76.0038,185752.0
2015-08-05 10:30:00,80.06,80.17,79.9,80.0,138768.0,75.9848,76.0892,75.833,75.9279,138768.0
2015-08-05 10:35:00,80.0,80.16,79.94,80.14,92106.0,75.9279,76.0797,75.8709,76.0607,92106.0
2015-08-05 10:40:00,80.15,80.42,80.14,80.27,250811.0,76.0702,76.3265,76.0607,76.1841,250811.0
2015-08-05 10:45:00,80.27,80.28,80.08,80.09,63475.0,76.1841,76.1936,76.0038,76.0133,63475.0
2015-08-05 10:50:00,80.09,80.17,80.04,80.1,106742.0,76.0133,76.0892,75.9658,76.0228,106742.0
2015-08-05 10:55:00,80.09,80.22,80.08,80.17,89333.0,76.0133,76.1367,76.0038,76.0892,89333.0
2015-08-05 11:00:00,80.16,80.25,80.16,80.18,69524.0,76.0797,76.1651,76.0797,76.0987,69524.0
2015-08-05 11:05:00,80.19,80.2,80.11,80.16,35659.0,76.1082,76.1177,76.0323,76.0797,35659.0
2015-08-05 11:10:00,80.16,80.19,80.1,80.16,92240.0,76.0797,76.1082,76.0228,76.0797,92240.0
2015-08-05 11:15:00,80.16,80.3,80.16,80.22,68708.0,76.0797,76.2126,76.0797,76.1367,68708.0
2015-08-05 11:20:00,80.21,80.3,80.13,80.26,64909.0,76.1272,76.2126,76.0513,76.1746,64909.0
2015-08-05 11:25:00,80.25,80.29,80.11,80.12,115371.0,76.1651,76.2031,76.0323,76.0418,115371.0
2015-08-05 11:30:00,80.11,80.15,80.09,80.13,71956.0,76.0323,76.0702,76.0133,76.0513,71956.0
2015-08-05 11:35:00,80.14,80.15,80.07,80.08,61599.0,76.0607,76.0702,75.9943,76.0038,61599.0
2015-08-05 11:40:00,80.08,80.28,80.07,80.24,84420.0,76.0038,76.1936,75.9943,76.1557,84420.0
2015-08-05 11:45:00,80.22,80.26,79.93,79.93,108235.0,76.1367,76.1746,75.8614,75.8614,108235.0
2015-08-05 11:50:00,79.93,80.09,79.91,80.02,81741.0,75.8614,76.0133,75.8424,75.9468,81741.0
2015-08-05 11:55:00,80.01,80.08,79.97,79.98,35612.0,75.9374,76.0038,75.8994,75.9089,35612.0
2015-08-05 12:00:00,79.98,80.01,79.94,79.95,43648.0,75.9089,75.9374,75.8709,75.8804,43648.0
2015-08-05 12:05:00,79.96,79.96,79.79,79.94,98600.0,75.8899,75.8899,75.7286,75.8709,98600.0
2015-08-05 12:10:00,79.93,80.04,79.9,80.03,71788.0,75.8614,75.9658,75.833,75.9563,71788.0
2015-08-05 12:15:00,80.03,80.04,79.87,79.88,41639.0,75.9563,75.9658,75.8045,75.814,41639.0
2015-08-05 12:20:00,79.9,79.99,79.87,79.88,49758.0,75.833,75.9184,75.8045,75.814,49758.0
2015-08-05 12:25:00,79.88,79.9,79.84,79.88,75530.0,75.814,75.833,75.776,75.814,75530.0
2015-08-05 12:30:00,79.88,79.91,79.8,79.81,95665.0,75.814,75.8424,75.738,75.7475,95665.0
2015-08-05 12:35:00,79.82,79.82,79.67,79.67,58461.0,75.757,75.757,75.6147,75.6147,58461.0
2015-08-05 12:40:00,79.68,79.87,79.65,79.86,52354.0,75.6242,75.8045,75.5957,75.795,52354.0
2015-08-05 12:45:00,79.86,80.04,79.85,79.9,106043.0,75.795,75.9658,75.7855,75.833,106043.0
2015-08-05 12:50:00,79.9,79.9,79.74,79.78,47790.0,75.833,75.833,75.6811,75.7191,47790.0
2015-08-05 12:55:00,79.76,79.9,79.74,79.9,35133.0,75.7001,75.833,75.6811,75.833,35133.0
2015-08-05 13:00:00,79.9,79.9,79.83,79.84,52439.0,75.833,75.833,75.7665,75.776,52439.0
2015-08-05 13:05:00,79.83,79.89,79.76,79.76,35235.0,75.7665,75.8235,75.7001,75.7001,35235.0
2015-08-05 13:10:00,79.76,79.76,79.71,79.74,79500.0,75.7001,75.7001,75.6526,75.6811,79500.0
2015-08-05 13:15:00,79.75,79.81,79.71,79.8,63268.0,75.6906,75.7475,75.6526,75.738,63268.0
2015-08-05 13:20:00,79.8,79.91,79.76,79.9,73004.0,75.738,75.8424,75.7001,75.833,73004.0
2015-08-05 13:25:00,79.91,80.05,79.9,80.05,73354.0,75.8424,75.9753,75.833,75.9753,73354.0
2015-08-05 13:30:00,80.05,80.05,79.89,79.97,58664.0,75.9753,75.9753,75.8235,75.8994,58664.0
2015-08-05 13:35:00,79.97,79.99,79.87,79.94,97207.0,75.8994,75.9184,75.8045,75.8709,97207.0
2015-08-05 13:40:00,79.97,79.99,79.95,79.98,38510.0,75.8994,75.9184,75.8804,75.9089,38510.0
2015-08-05 13:45:00,79.99,79.99,79.89,79.94,54251.0,75.9184,75.9184,75.8235,75.8709,54251.0
2015-08-05 13:50:00,79.93,79.95,79.84,79.85,46706.0,75.8614,75.8804,75.776,75.7855,46706.0
2015-08-05 13:55:00,79.85,79.89,79.74,79.81,43200.0,75.7855,75.8235,75.6811,75.7475,43200.0
2015-08-05 14:00:00,79.8,79.88,79.7,79.83,38525.0,75.738,75.814,75.6431,75.7665,38525.0
2015-08-05 14:05:00,79.83,79.9,79.82,79.85,22519.0,75.7665,75.833,75.757,75.7855,22519.0
2015-08-05 14:10:00,79.84,79.84,79.74,79.76,48713.0,75.776,75.776,75.6811,75.7001,48713.0
2015-08-05 14:15:00,79.78,79.85,79.74,79.84,40163.0,75.7191,75.7855,75.6811,75.776,40163.0
2015-08-05 14:20:00,79.84,79.89,79.76,79.8,44782.0,75.776,75.8235,75.7001,75.738,44782.0
2015-08-05 14:25:00,79.81,79.88,79.79,79.86,59103.0,75.7475,75.814,75.7286,75.795,59103.0
2015-08-05 14:30:00,79.86,79.96,79.85,79.95,43865.0,75.795,75.8899,75.7855,75.8804,43865.0
2015-08-05 14:35:00,79.96,79.96,79.92,79.96,30859.0,75.8899,75.8899,75.8519,75.8899,30859.0
2015-08-05 14:40:00,79.96,79.97,79.83,79.91,39155.0,75.8899,75.8994,75.7665,75.8424,39155.0
2015-08-05 14:45:00,79.91,80.03,79.9,80.03,44883.0,75.8424,75.9563,75.833,75.9563,44883.0
2015-08-05 14:50:00,80.0,80.01,79.87,79.89,49163.0,75.9279,75.9374,75.8045,75.8235,49163.0
2015-08-05 14:55:00,79.9,79.9,79.82,79.86,42937.0,75.833,75.833,75.757,75.795,42937.0
2015-08-05 15:00:00,79.87,79.94,79.85,79.85,90337.0,75.8045,75.8709,75.7855,75.7855,90337.0
2015-08-05 15:05:00,79.86,79.9,79.84,79.84,52773.0,75.795,75.833,75.776,75.776,52773.0
2015-08-05 15:10:00,79.85,79.89,79.8,79.83,37732.0,75.7855,75.8235,75.738,75.7665,37732.0
2015-08-05 15:15:00,79.83,79.84,79.68,79.7,94296.0,75.7665,75.776,75.6242,75.6431,94296.0
2015-08-05 15:20:00,79.7,79.73,79.68,79.7,41395.0,75.6431,75.6716,75.6242,75.6431,41395.0
2015-08-05 15:25:00,79.71,79.84,79.71,79.84,86661.0,75.6526,75.776,75.6526,75.776,86661.0
2015-08-05 15:30:00,79.83,79.86,79.75,79.82,72903.0,75.7665,75.795,75.6906,75.757,72903.0
2015-08-05 15:35:00,79.82,79.9,79.82,79.9,104105.0,75.757,75.833,75.757,75.833,104105.0
2015-08-05 15:40:00,79.9,79.92,79.8,79.89,175966.0,75.833,75.8519,75.738,75.8235,175966.0
2015-08-05 15:45:00,79.88,79.94,79.86,79.9,118480.0,75.814,75.8709,75.795,75.833,118480.0
2015-08-05 15:50:00,79.9,79.9,79.82,79.87,151934.0,75.833,75.833,75.757,75.8045,151934.0
2015-08-05 15:55:00,79.88,79.98,79.81,79.85,348075.0,75.814,75.9089,75.7475,75.7855,348075.0
2015-08-06 09:30:00,79.85,80.08,79.78,80.02,277885.0,75.7855,76.0038,75.7191,75.9468,277885.0
2015-08-06 09:35:00,80.02,80.2,79.89,80.16,232589.0,75.9468,76.1177,75.8235,76.0797,232589.0
2015-08-06 09:40:00,80.15,80.44,80.08,80.44,196435.0,76.0702,76.3455,76.0038,76.3455,196435.0
2015-08-06 09:45:00,80.43,80.75,80.42,80.62,209918.0,76.336,76.6397,76.3265,76.5163,209918.0
2015-08-06 09:50:00,80.61,80.75,80.51,80.54,135249.0,76.5068,76.6397,76.4119,76.4404,135249.0
2015-08-06 09:55:00,80.55,80.56,80.31,80.42,163207.0,76.4499,76.4594,76.2221,76.3265,163207.0
2015-08-06 10:00:00,80.42,80.44,80.3,80.44,105172.0,76.3265,76.3455,76.2126,76.3455,105172.0
2015-08-06 10:05:00,80.43,80.5,80.37,80.45,121277.0,76.336,76.4024,76.279,76.355,121277.0
2015-08-06 10:10:00,80.45,80.74,80.44,80.58,135071.0,76.355,76.6302,76.3455,76.4783,135071.0
2015-08-06 10:15:00,80.58,80.65,80.4,80.4,165460.0,76.4783,76.5448,76.3075,76.3075,165460.0
2015-08-06 10:20:00,80.4,80.45,80.34,80.36,85442.0,76.3075,76.355,76.2506,76.2695,85442.0
2015-08-06 10:25:00,80.35,80.38,80.28,80.29,126483.0,76.2601,76.2885,76.1936,76.2031,126483.0
2015-08-06 10:30:00,80.28,80.3,80.13,80.25,116469.0,76.1936,76.2126,76.0513,76.1651,116469.0
2015-08-06 10:35:00,80.26,80.26,80.06,80.07,81920.0,76.1746,76.1746,75.9848,75.9943,81920.0
2015-08-06 10:40:00,80.07,80.15,80.06,80.08,104819.0,75.9943,76.0702,75.9848,76.0038,104819.0
2015-08-06 10:45:00,80.08,80.27,80.07,80.26,167684.0,76.0038,76.1841,75.9943,76.1746,167684.0
2015-08-06 10:50:00,80.25,80.31,80.24,80.25,73827.0,76.1651,76.2221,76.1557,76.1651,73827.0
2015-08-06 10:55:00,80.25,80.27,80.16,80.16,64388.0,76.1651,76.1841,76.0797,76.0797,64388.0
2015-08-06 11:00:00,80.17,80.17,80.08,80.1,104976.0,76.0892,76.0892,76.0038,76.0228,104976.0
2015-08-06 11:05:00,80.09,80.11,80.0,80.02,88548.0,76.0133,76.0323,75.9279,75.9468,88548.0
2015-08-06 11:10:00,80.01,80.03,79.95,80.0,135609.0,75.9374,75.9563,75.8804,75.9279,135609.0
2015-08-06 11:15:00,79.99,80.0,79.92,79.92,78741.0,75.9184,75.9279,75.8519,75.8519,78741.0
2015-08-06 11:20:00,79.92,79.97,79.89,79.89,159117.0,75.8519,75.8994,75.8235,75.8235,159117.0
2015-08-06 11:25:00,79.9,79.93,79.79,79.79,144252.0,75.833,75.8614,75.7286,75.7286,144252.0
2015-08-06 11:30:00,79.79,79.89,79.75,79.84,124492.0,75.7286,75.8235,75.6906,75.776,124492.0
2015-08-06 11:35:00,79.84,79.9,79.84,79.87,125464.0,75.776,75.833,75.776,75.8045,125464.0
2015-08-06 11:40:00,79.88,79.95,79.86,79.91,120619.0,75.814,75.8804,75.795,75.8424,120619.0
2015-08-06 11:45:00,79.91,79.97,79.9,79.95,45566.0,75.8424,75.8994,75.833,75.8804,45566.0
2015-08-06 11:50:00,79.94,79.96,79.9,79.92,68545.0,75.8709,75.8899,75.833,75.8519,68545.0
2015-08-06 11:55:00,79.92,79.94,79.77,79.78,89384.0,75.8519,75.8709,75.7096,75.7191,89384.0
2015-08-06 12:00:00,79.77,79.77,79.5,79.54,80301.0,75.7096,75.7096,75.4533,75.4913,80301.0
2015-08-06 12:05:00,79.54,79.6,79.52,79.56,64953.0,75.4913,75.5482,75.4723,75.5103,64953.0
2015-08-06 12:10:00,79.56,79.59,79.55,79.58,47386.0,75.5103,75.5387,75.5008,75.5292,47386.0
2015-08-06 12:15:00,79.58,79.61,79.51,79.51,86800.0,75.5292,75.5577,75.4628,75.4628,86800.0
2015-08-06 12:20:00,79.51,79.54,79.34,79.43,149697.0,75.4628,75.4913,75.3015,75.3869,149697.0
2015-08-06 12:25:00,79.42,79.53,79.39,79.51,62078.0,75.3774,75.4818,75.3489,75.4628,62078.0
2015-08-06 12:30:00,79.51,79.52,79.48,79.51,30694.0,75.4628,75.4723,75.4343,75.4628,30694.0
2015-08-06 12:35:00,79.5,79.52,79.39,79.4,37695.0,75.4533,75.4723,75.3489,75.3584,37695.0
2015-08-06 12:40:00,79.4,79.42,79.3,79.31,40886.0,75.3584,75.3774,75.2635,75.273,40886.0
2015-08-06 12:45:00,79.32,79.33,79.1,79.12,131746.0,75.2825,75.292,75.0737,75.0927,131746.0
2015-08-06 12:50:00,79.12,79.15,78.92,78.98,120531.0,75.0927,75.1211,74.9028,74.9598,120531.0
2015-08-06 12:55:00,78.98,79.0,78.8,78.92,91034.0,74.9598,74.9788,74.7889,74.9028,91034.0
2015-08-06 13:00:00,78.92,78.92,78.8,78.84,99138.0,74.9028,74.9028,74.7889,74.8269,99138.0
2015-08-06 13:05:00,78.83,78.93,78.79,78.91,59349.0,74.8174,74.9123,74.7795,74.8934,59349.0
2015-08-06 13:10:00,78.92,78.99,78.84,78.97,108397.0,74.9028,74.9693,74.8269,74.9503,108397.0
2015-08-06 13:15:00,78.97,78.99,78.86,78.97,71543.0,74.9503,74.9693,74.8459,74.9503,71543.0
2015-08-06 13:20:00,78.98,79.19,78.98,79.12,93208.0,74.9598,75.1591,74.9598,75.0927,93208.0
2015-08-06 13:25:00,79.13,79.25,79.11,79.23,54620.0,75.1022,75.216,75.0832,75.1971,54620.0
2015-08-06 13:30:00,79.23,79.26,79.1,79.18,64825.0,75.1971,75.2255,75.0737,75.1496,64825.0
2015-08-06 13:35:00,79.17,79.27,79.08,79.09,71472.0,75.1401,75.235,75.0547,75.0642,71472.0
2015-08-06 13:40:00,79.1,79.12,79.05,79.07,37886.0,75.0737,75.0927,75.0262,75.0452,37886.0
2015-08-06 13:45:00,79.07,79.14,79.05,79.1,109521.0,75.0452,75.1116,75.0262,75.0737,109521.0
2015-08-06 13:50:00,79.1,79.11,78.97,78.98,59960.0,75.0737,75.0832,74.9503,74.9598,59960.0
2015-08-06 13:55:00,78.99,79.0,78.92,78.92,52874.0,74.9693,74.9788,74.9028,74.9028,52874.0
2015-08-06 14:00:00,78.92,78.93,78.81,78.83,60224.0,74.9028,74.9123,74.7984,74.8174,60224.0
2015-08-06 14:05:00,78.82,78.87,78.82,78.83,37971.0,74.8079,74.8554,74.8079,74.8174,37971.0
2015-08-06 14:10:00,78.83,78.85,78.81,78.81,43810.0,74.8174,74.8364,74.7984,74.7984,43810.0
2015-08-06 14:15:00,78.82,78.82,78.68,78.78,70299.0,74.8079,74.8079,74.6751,74.77,70299.0
2015-08-06 14:20:00,78.77,78.88,78.76,78.85,57066.0,74.7605,74.8649,74.751,74.8364,57066.0
2015-08-06 14:25:00,78.85,78.95,78.85,78.94,54444.0,74.8364,74.9313,74.8364,74.9218,54444.0
2015-08-06 14:30:00,78.94,78.96,78.9,78.92,69996.0,74.9218,74.9408,74.8839,74.9028,69996.0
2015-08-06 14:35:00,78.92,78.96,78.88,78.92,66905.0,74.9028,74.9408,74.8649,74.9028,66905.0
2015-08-06 14:40:00,78.92,78.92,78.85,78.86,59262.0,74.9028,74.9028,74.8364,74.8459,59262.0
2015-08-06 14:45:00,78.87,78.89,78.85,78.85,67730.0,74.8554,74.8744,74.8364,74.8364,67730.0
2015-08-06 14:50:00,78.85,78.86,78.67,78.67,81977.0,74.8364,74.8459,74.6656,74.6656,81977.0
2015-08-06 14:55:00,78.68,78.85,78.64,78.84,69304.0,74.6751,74.8364,74.6371,74.8269,69304.0
2015-08-06 15:00:00,78.84,78.92,78.76,78.82,80347.0,74.8269,74.9028,74.751,74.8079,80347.0
2015-08-06 15:05:00,78.81,78.86,78.8,78.84,74813.0,74.7984,74.8459,74.7889,74.8269,74813.0
2015-08-06 15:10:00,78.84,78.88,78.84,78.87,66724.0,74.8269,74.8649,74.8269,74.8554,66724.0
2015-08-06 15:15:00,78.87,78.97,78.85,78.96,58017.0,74.8554,74.9503,74.8364,74.9408,58017.0
2015-08-06 15:20:00,78.96,78.98,78.81,78.9,81012.0,74.9408,74.9598,74.7984,74.8839,81012.0
2015-08-06 15:25:00,78.9,78.97,78.89,78.93,59131.0,74.8839,74.9503,74.8744,74.9123,59131.0
2015-08-06 15:30:00,78.93,78.99,78.92,78.98,88191.0,74.9123,74.9693,74.9028,74.9598,88191.0
2015-08-06 15:35:00,78.99,79.13,78.96,79.11,120039.0,74.9693,75.1022,74.9408,75.0832,120039.0
2015-08-06 15:40:00,79.11,79.21,78.94,79.21,147470.0,75.0832,75.1781,74.9218,75.1781,147470.0
2015-08-06 15:45:00,79.2,79.23,79.12,79.14,109965.0,75.1686,75.1971,75.0927,75.1116,109965.0
2015-08-06 15:50:00,79.15,79.15,79.05,79.05,131885.0,75.1211,75.1211,75.0262,75.0262,131885.0
2015-08-06 15:55:00,79.07,79.07,78.93,78.97,333127.0,75.0452,75.0452,74.9123,74.9503,333127.0
2015-08-07 09:30:00,79.65,79.65,78.77,79.13,300599.0,75.5957,75.5957,74.7605,75.1022,300599.0
2015-08-07 09:35:00,79.12,79.54,79.11,79.5,135070.0,75.0927,75.4913,75.0832,75.4533,135070.0
2015-08-07 09:40:00,79.52,80.2,79.49,79.96,202994.0,75.4723,76.1177,75.4438,75.8899,202994.0
2015-08-07 09:45:00,79.96,80.13,79.79,79.9,172225.0,75.8899,76.0513,75.7286,75.833,172225.0
2015-08-07 09:50:00,79.9,79.97,79.81,79.96,131119.0,75.833,75.8994,75.7475,75.8899,131119.0
2015-08-07 09:55:00,79.98,80.06,79.92,79.94,114514.0,75.9089,75.9848,75.8519,75.8709,114514.0
2015-08-07 10:00:00,79.96,79.96,79.7,79.79,79846.0,75.8899,75.8899,75.6431,75.7286,79846.0
2015-08-07 10:05:00,79.81,79.81,79.55,79.64,79702.0,75.7475,75.7475,75.5008,75.5862,79702.0
2015-08-07 10:10:00,79.61,79.86,79.61,79.81,60127.0,75.5577,75.795,75.5577,75.7475,60127.0
2015-08-07 10:15:00,79.82,79.84,79.68,79.68,60596.0,75.757,75.776,75.6242,75.6242,60596.0
2015-08-07 10:20:00,79.69,79.69,79.5,79.6,89648.0,75.6336,75.6336,75.4533,75.5482,89648.0
2015-08-07 10:25:00,79.6,79.77,79.59,79.76,144234.0,75.5482,75.7096,75.5387,75.7001,144234.0
2015-08-07 10:30:00,79.75,79.89,79.73,79.8,164332.0,75.6906,75.8235,75.6716,75.738,164332.0
2015-08-07 10:35:00,79.8,79.87,79.79,79.81,61934.0,75.738,75.8045,75.7286,75.7475,61934.0
2015-08-07 10:40:00,79.81,79.81,79.63,79.73,78609.0,75.7475,75.7475,75.5767,75.6716,78609.0
2015-08-07 10:45:00,79.73,79.94,79.7,79.92,119140.0,75.6716,75.8709,75.6431,75.8519,119140.0
2015-08-07 10:50:00,79.94,80.09,79.93,79.95,179804.0,75.8709,76.0133,75.8614,75.8804,179804.0
2015-08-07 10:55:00,79.95,80.06,79.82,80.0,134302.0,75.8804,75.9848,75.757,75.9279,134302.0
2015-08-07 11:00:00,80.0,80.0,79.7,79.7,96122.0,75.9279,75.9279,75.6431,75.6431,96122.0
2015-08-07 11:05:00,79.71,79.83,79.66,79.72,84760.0,75.6526,75.7665,75.6052,75.6621,84760.0
2015-08-07 11:10:00,79.7,79.76,79.64,79.67,48220.0,75.6431,75.7001,75.5862,75.6147,48220.0
2015-08-07 11:15:00,79.67,79.78,79.58,79.6,65090.0,75.6147,75.7191,75.5292,75.5482,65090.0
2015-08-07 11:20:00,79.6,79.62,79.4,79.48,58118.0,75.5482,75.5672,75.3584,75.4343,58118.0
2015-08-07 11:25:00,79.47,79.54,79.38,79.4,41837.0,75.4248,75.4913,75.3394,75.3584,41837.0
2015-08-07 11:30:00,79.4,79.4,79.33,79.37,82335.0,75.3584,75.3584,75.292,75.3299,82335.0
2015-08-07 11:35:00,79.38,79.47,79.28,79.29,88979.0,75.3394,75.4248,75.2445,75.254,88979.0
2015-08-07 11:40:00,79.28,79.34,79.22,79.28,50478.0,75.2445,75.3015,75.1876,75.2445,50478.0
2015-08-07 11:45:00,79.27,79.45,79.22,79.35,63246.0,75.235,75.4059,75.1876,75.311,63246.0
2015-08-07 11:50:00,79.35,79.44,79.21,79.23,106092.0,75.311,75.3964,75.1781,75.1971,106092.0
2015-08-07 11:55:00,79.25,79.44,79.25,79.36,58598.0,75.216,75.3964,75.216,75.3204,58598.0
2015-08-07 12:00:00,79.37,79.46,79.36,79.44,42807.0,75.3299,75.4154,75.3204,75.3964,42807.0
2015-08-07 12:05:00,79.44,79.47,79.4,79.42,57099.0,75.3964,75.4248,75.3584,75.3774,57099.0
2015-08-07 12:10:00,79.43,79.45,79.31,79.31,63342.0,75.3869,75.4059,75.273,75.273,63342.0
2015-08-07 12:15:00,79.31,79.37,79.27,79.32,50210.0,75.273,75.3299,75.235,75.2825,50210.0
2015-08-07 12:20:00,79.32,79.54,79.27,79.5,97935.0,75.2825,75.4913,75.235,75.4533,97935.0
2015-08-07 12:25:00,79.5,79.66,79.5,79.65,51636.0,75.4533,75.6052,75.4533,75.5957,51636.0
2015-08-07 12:30:00,79.65,79.66,79.47,79.48,57140.0,75.5957,75.6052,75.4248,75.4343,57140.0
2015-08-07 12:35:00,79.49,79.49,79.36,79.47,75874.0,75.4438,75.4438,75.3204,75.4248,75874.0
2015-08-07 12:40:00,79.46,79.52,79.46,79.49,26685.0,75.4154,75.4723,75.4154,75.4438,26685.0
2015-08-07 12:45:00,79.5,79.5,79.32,79.32,35774.0,75.4533,75.4533,75.2825,75.2825,35774.0
2015-08-07 12:50:00,79.33,79.41,79.31,79.34,28568.0,75.292,75.3679,75.273,75.3015,28568.0
2015-08-07 12:55:00,79.33,79.34,79.24,79.28,57434.0,75.292,75.3015,75.2066,75.2445,57434.0
2015-08-07 13:00:00,79.29,79.31,79.22,79.25,69648.0,75.254,75.273,75.1876,75.216,69648.0
2015-08-07 13:05:00,79.25,79.29,79.22,79.23,77870.0,75.216,75.254,75.1876,75.1971,77870.0
2015-08-07 13:10:00,79.23,79.23,79.06,79.08,81980.0,75.1971,75.1971,75.0357,75.0547,81980.0
2015-08-07 13:15:00,79.07,79.11,79.03,79.09,56909.0,75.0452,75.0832,75.0072,75.0642,56909.0
2015-08-07 13:20:00,79.09,79.09,79.02,79.02,33992.0,75.0642,75.0642,74.9978,74.9978,33992.0
2015-08-07 13:25:00,79.03,79.04,78.99,79.02,66646.0,75.0072,75.0167,74.9693,74.9978,66646.0
2015-08-07 13:30:00,79.03,79.13,79.02,79.1,71697.0,75.0072,75.1022,74.9978,75.0737,71697.0
2015-08-07 13:35:00,79.1,79.16,79.03,79.04,76380.0,75.0737,75.1306,75.0072,75.0167,76380.0
2015-08-07 13:40:00,79.04,79.07,78.98,78.99,47116.0,75.0167,75.0452,74.9598,74.9693,47116.0
2015-08-07 13:45:00,78.98,78.99,78.75,78.92,131221.0,74.9598,74.9693,74.7415,74.9028,131221.0
2015-08-07 13:50:00,78.91,78.98,78.89,78.97,30687.0,74.8934,74.9598,74.8744,74.9503,30687.0
2015-08-07 13:55:00,78.98,78.99,78.87,78.9,37965.0,74.9598,74.9693,74.8554,74.8839,37965.0
2015-08-07 14:00:00,78.9,78.9,78.76,78.81,71459.0,74.8839,74.8839,74.751,74.7984,71459.0
2015-08-07 14:05:00,78.82,78.85,78.79,78.8,40593.0,74.8079,74.8364,74.7795,74.7889,40593.0
2015-08-07 14:10:00,78.79,78.81,78.7,78.77,70656.0,74.7795,74.7984,74.694,74.7605,70656.0
2015-08-07 14:15:00,78.77,78.8,78.69,78.69,40122.0,74.7605,74.7889,74.6845,74.6845,40122.0
2015-08-07 14:20:00,78.68,78.71,78.66,78.7,35081.0,74.6751,74.7035,74.6561,74.694,35081.0
2015-08-07 14:25:00,78.7,78.76,78.67,78.71,80154.0,74.694,74.751,74.6656,74.7035,80154.0
2015-08-07 14:30:00,78.71,78.79,78.66,78.77,50109.0,74.7035,74.7795,74.6561,74.7605,50109.0
2015-08-07 14:35:00,78.77,78.93,78.76,78.91,50642.0,74.7605,74.9123,74.751,74.8934,50642.0
2015-08-07 14:40:00,78.92,78.94,78.73,78.74,101515.0,74.9028,74.9218,74.7225,74.732,101515.0
2015-08-07 14:45:00,78.75,78.87,78.7,78.87,48197.0,74.7415,74.8554,74.694,74.8554,48197.0
2015-08-07 14:50:00,78.88,79.02,78.88,79.0,63995.0,74.8649,74.9978,74.8649,74.9788,63995.0
2015-08-07 14:55:00,79.0,79.02,78.98,79.0,58416.0,74.9788,74.9978,74.9598,74.9788,58416.0
2015-08-07 15:00:00,78.99,79.01,78.93,78.93,65863.0,74.9693,74.9883,74.9123,74.9123,65863.0
2015-08-07 15:05:00,78.92,79.01,78.92,79.0,58126.0,74.9028,74.9883,74.9028,74.9788,58126.0
2015-08-07 15:10:00,79.0,79.0,78.91,79.0,44301.0,74.9788,74.9788,74.8934,74.9788,44301.0
2015-08-07 15:15:00,78.99,79.01,78.81,78.87,85580.0,74.9693,74.9883,74.7984,74.8554,85580.0
2015-08-07 15:20:00,78.87,79.0,78.87,78.97,93233.0,74.8554,74.9788,74.8554,74.9503,93233.0
2015-08-07 15:25:00,78.99,79.0,78.91,79.0,140951.0,74.9693,74.9788,74.8934,74.9788,140951.0
2015-08-07 15:30:00,79.0,79.0,78.96,78.99,117553.0,74.9788,74.9788,74.9408,74.9693,117553.0
2015-08-07 15:35:00,78.98,78.99,78.9,78.92,90549.0,74.9598,74.9693,74.8839,74.9028,90549.0
2015-08-07 15:40:00,78.94,78.96,78.85,78.87,104960.0,74.9218,74.9408,74.8364,74.8554,104960.0
2015-08-07 15:45:00,78.88,78.89,78.79,78.8,145466.0,74.8649,74.8744,74.7795,74.7889,145466.0
2015-08-07 15:50:00,78.8,78.89,78.73,78.74,188862.0,74.7889,74.8744,74.7225,74.732,188862.0
2015-08-07 15:55:00,78.74,78.85,78.66,78.8,488768.0,74.732,74.8364,74.6561,74.7889,488768.0
2015-08-10 09:30:00,79.84,80.2,79.55,79.81,426498.0,75.776,76.1177,75.5008,75.7475,426498.0
2015-08-10 09:35:00,79.8,80.0,79.5,79.56,298183.0,75.738,75.9279,75.4533,75.5103,298183.0
2015-08-10 09:40:00,79.55,79.79,79.5,79.65,219439.0,75.5008,75.7286,75.4533,75.5957,219439.0
2015-08-10 09:45:00,79.61,79.78,79.56,79.76,83323.0,75.5577,75.7191,75.5103,75.7001,83323.0
2015-08-10 09:50:00,79.75,79.82,79.57,79.69,170291.0,75.6906,75.757,75.5198,75.6336,170291.0
2015-08-10 09:55:00,79.67,79.74,79.62,79.7,84298.0,75.6147,75.6811,75.5672,75.6431,84298.0
2015-08-10 10:00:00,79.7,79.84,79.7,79.78,147888.0,75.6431,75.776,75.6431,75.7191,147888.0
2015-08-10 10:05:00,79.77,80.03,79.6,80.02,260356.0,75.7096,75.9563,75.5482,75.9468,260356.0
2015-08-10 10:10:00,80.01,80.03,79.86,79.95,315752.0,75.9374,75.9563,75.795,75.8804,315752.0
2015-08-10 10:15:00,79.95,80.2,79.95,80.2,267021.0,75.8804,76.1177,75.8804,76.1177,267021.0
2015-08-10 10:20:00,80.19,80.44,80.19,80.44,215091.0,76.1082,76.3455,76.1082,76.3455,215091.0
2015-08-10 10:25:00,80.45,80.58,80.31,80.58,245418.0,76.355,76.4783,76.2221,76.4783,245418.0
2015-08-10 10:30:00,80.58,80.62,80.35,80.39,205629.0,76.4783,76.5163,76.2601,76.298,205629.0
2015-08-10 10:35:00,80.38,80.46,80.34,80.41,105038.0,76.2885,76.3645,76.2506,76.317,105038.0
2015-08-10 10:40:00,80.41,80.43,80.32,80.42,116813.0,76.317,76.336,76.2316,76.3265,116813.0
2015-08-10 10:45:00,80.42,80.42,80.27,80.36,150775.0,76.3265,76.3265,76.1841,76.2695,150775.0
2015-08-10 10:50:00,80.37,80.39,80.26,80.29,101251.0,76.279,76.298,76.1746,76.2031,101251.0
2015-08-10 10:55:00,80.3,80.56,80.26,80.56,124453.0,76.2126,76.4594,76.1746,76.4594,124453.0
2015-08-10 11:00:00,80.56,80.97,80.53,80.81,306684.0,76.4594,76.8485,76.4309,76.6966,306684.0
2015-08-10 11:05:00,80.81,80.97,80.75,80.97,76204.0,76.6966,76.8485,76.6397,76.8485,76204.0
2015-08-10 11:10:00,80.96,80.98,80.84,80.9,85840.0,76.839,76.858,76.7251,76.7821,85840.0
2015-08-10 11:15:00,80.9,80.93,80.85,80.87,86258.0,76.7821,76.8105,76.7346,76.7536,86258.0
2015-08-10 11:20:00,80.86,80.91,80.8,80.88,80287.0,76.7441,76.7915,76.6871,76.7631,80287.0
2015-08-10 11:25:00,80.87,80.9,80.7,80.78,89107.0,76.7536,76.7821,76.5922,76.6682,89107.0
2015-08-10 11:30:00,80.78,80.88,80.76,80.8,62922.0,76.6682,76.7631,76.6492,76.6871,62922.0
2015-08-10 11:35:00,80.81,80.94,80.81,80.9,77417.0,76.6966,76.82,76.6966,76.7821,77417.0
2015-08-10 11:40:00,80.9,80.9,80.76,80.81,42133.0,76.7821,76.7821,76.6492,76.6966,42133.0
2015-08-10 11:45:00,80.8,80.88,80.76,80.88,66967.0,76.6871,76.7631,76.6492,76.7631,66967.0
2015-08-10 11:50:00,80.88,80.99,80.86,80.99,110060.0,76.7631,76.8675,76.7441,76.8675,110060.0
2015-08-10 11:55:00,80.98,80.98,80.89,80.9,55018.0,76.858,76.858,76.7726,76.7821,55018.0
2015-08-10 12:00:00,80.9,80.91,80.81,80.83,45041.0,76.7821,76.7915,76.6966,76.7156,45041.0
2015-08-10 12:05:00,80.83,80.83,80.7,80.76,73025.0,76.7156,76.7156,76.5922,76.6492,73025.0
2015-08-10 12:10:00,80.76,80.79,80.66,80.67,144783.0,76.6492,76.6777,76.5543,76.5638,144783.0
2015-08-10 12:15:00,80.67,80.77,80.66,80.71,121709.0,76.5638,76.6587,76.5543,76.6017,121709.0
2015-08-10 12:20:00,80.71,80.77,80.7,80.72,55440.0,76.6017,76.6587,76.5922,76.6112,55440.0
2015-08-10 12:25:00,80.73,80.79,80.71,80.79,89728.0,76.6207,76.6777,76.6017,76.6777,89728.0
2015-08-10 12:30:00,80.77,80.86,80.74,80.81,50590.0,76.6587,76.7441,76.6302,76.6966,50590.0
2015-08-10 12:35:00,80.8,80.94,80.79,80.83,137650.0,76.6871,76.82,76.6777,76.7156,137650.0
2015-08-10 12:40:00,80.83,80.88,80.77,80.79,132692.0,76.7156,76.7631,76.6587,76.6777,132692.0
2015-08-10 12:45:00,80.8,80.85,80.78,80.82,49594.0,76.6871,76.7346,76.6682,76.7061,49594.0
2015-08-10 12:50:00,80.82,80.84,80.66,80.66,79919.0,76.7061,76.7251,76.5543,76.5543,79919.0
2015-08-10 12:55:00,80.66,80.7,80.66,80.68,52444.0,76.5543,76.5922,76.5543,76.5733,52444.0
2015-08-10 13:00:00,80.68,80.73,80.66,80.67,41175.0,76.5733,76.6207,76.5543,76.5638,41175.0
2015-08-10 13:05:00,80.68,80.72,80.6,80.72,228154.0,76.5733,76.6112,76.4973,76.6112,228154.0
2015-08-10 13:10:00,80.72,80.78,80.66,80.69,60119.0,76.6112,76.6682,76.5543,76.5827,60119.0
2015-08-10 13:15:00,80.7,80.75,80.69,80.73,141193.0,76.5922,76.6397,76.5827,76.6207,141193.0
2015-08-10 13:20:00,80.73,80.73,80.55,80.58,85053.0,76.6207,76.6207,76.4499,76.4783,85053.0
2015-08-10 13:25:00,80.58,80.6,80.5,80.53,66024.0,76.4783,76.4973,76.4024,76.4309,66024.0
2015-08-10 13:30:00,80.52,80.53,80.28,80.31,148595.0,76.4214,76.4309,76.1936,76.2221,148595.0
2015-08-10 13:35:00,80.31,80.35,80.27,80.34,78122.0,76.2221,76.2601,76.1841,76.2506,78122.0
2015-08-10 13:40:00,80.34,80.42,80.29,80.3,70833.0,76.2506,76.3265,76.2031,76.2126,70833.0
2015-08-10 13:45:00,80.3,80.31,80.27,80.28,32724.0,76.2126,76.2221,76.1841,76.1936,32724.0
2015-08-10 13:50:00,80.29,80.33,80.18,80.27,102198.0,76.2031,76.2411,76.0987,76.1841,102198.0
2015-08-10 13:55:00,80.26,80.3,80.23,80.28,47841.0,76.1746,76.2126,76.1462,76.1936,47841.0
2015-08-10 14:00:00,80.28,80.33,80.21,80.22,69501.0,76.1936,76.2411,76.1272,76.1367,69501.0
2015-08-10 14:05:00,80.22,80.26,80.19,80.19,43827.0,76.1367,76.1746,76.1082,76.1082,43827.0
2015-08-10 14:10:00,80.18,80.24,80.18,80.2,50479.0,76.0987,76.1557,76.0987,76.1177,50479.0
2015-08-10 14:15:00,80.21,80.4,80.21,80.31,67758.0,76.1272,76.3075,76.1272,76.2221,67758.0
2015-08-10 14:20:00,80.31,80.32,80.27,80.29,50007.0,76.2221,76.2316,76.1841,76.2031,50007.0
2015-08-10 14:25:00,80.29,80.37,80.28,80.37,50708.0,76.2031,76.279,76.1936,76.279,50708.0
2015-08-10 14:30:00,80.37,80.45,80.33,80.43,66341.0,76.279,76.355,76.2411,76.336,66341.0
2015-08-10 14:35:00,80.43,80.48,80.42,80.47,49656.0,76.336,76.3834,76.3265,76.3739,49656.0
2015-08-10 14:40:00,80.47,80.55,80.43,80.47,77784.0,76.3739,76.4499,76.336,76.3739,77784.0
2015-08-10 14:45:00,80.47,80.5,80.46,80.5,41534.0,76.3739,76.4024,76.3645,76.4024,41534.0
2015-08-10 14:50:00,80.49,80.52,80.46,80.49,67846.0,76.3929,76.4214,76.3645,76.3929,67846.0
2015-08-10 14:55:00,80.49,80.57,80.47,80.51,58988.0,76.3929,76.4689,76.3739,76.4119,58988.0
2015-08-10 15:00:00,80.5,80.58,80.48,80.53,54048.0,76.4024,76.4783,76.3834,76.4309,54048.0
2015-08-10 15:05:00,80.54,80.59,80.51,80.56,61628.0,76.4404,76.4878,76.4119,76.4594,61628.0
2015-08-10 15:10:00,80.55,80.63,80.5,80.54,136558.0,76.4499,76.5258,76.4024,76.4404,136558.0
2015-08-10 15:15:00,80.55,80.6,80.54,80.55,86763.0,76.4499,76.4973,76.4404,76.4499,86763.0
2015-08-10 15:20:00,80.55,80.62,80.54,80.62,81037.0,76.4499,76.5163,76.4404,76.5163,81037.0
2015-08-10 15:25:00,80.62,80.69,80.62,80.64,112767.0,76.5163,76.5827,76.5163,76.5353,112767.0
2015-08-10 15:30:00,80.64,80.67,80.56,80.65,171241.0,76.5353,76.5638,76.4594,76.5448,171241.0
2015-08-10 15:35:00,80.65,80.65,80.53,80.59,133949.0,76.5448,76.5448,76.4309,76.4878,133949.0
2015-08-10 15:40:00,80.59,80.59,80.46,80.49,140272.0,76.4878,76.4878,76.3645,76.3929,140272.0
2015-08-10 15:45:00,80.5,80.58,80.4,80.47,169573.0,76.4024,76.4783,76.3075,76.3739,169573.0
2015-08-10 15:50:00,80.46,80.52,80.43,80.52,192613.0,76.3645,76.4214,76.336,76.4214,192613.0
2015-08-10 15:55:00,80.53,80.55,80.42,80.48,608390.0,76.4309,76.4499,76.3265,76.3834,608390.0
2015-08-11 09:30:00,79.48,80.0,79.33,79.56,707567.0,75.4343,75.9279,75.292,75.5103,707567.0
2015-08-11 09:35:00,79.6,79.63,78.81,78.84,517646.0,75.5482,75.5767,74.7984,74.8269,517646.0
2015-08-11 09:40:00,78.86,79.04,78.71,78.85,335804.0,74.8459,75.0167,74.7035,74.8364,335804.0
2015-08-11 09:45:00,78.86,79.15,78.85,79.0,300901.0,74.8459,75.1211,74.8364,74.9788,300901.0
2015-08-11 09:50:00,79.0,79.15,78.89,78.89,300867.0,74.9788,75.1211,74.8744,74.8744,300867.0
2015-08-11 09:55:00,78.89,79.05,78.82,78.98,252311.0,74.8744,75.0262,74.8079,74.9598,252311.0
2015-08-11 10:00:00,78.98,79.0,78.68,78.7,290358.0,74.9598,74.9788,74.6751,74.694,290358.0
2015-08-11 10:05:00,78.72,78.81,78.67,78.75,221662.0,74.713,74.7984,74.6656,74.7415,221662.0
2015-08-11 10:10:00,78.75,78.88,78.73,78.85,154319.0,74.7415,74.8649,74.7225,74.8364,154319.0
2015-08-11 10:15:00,78.86,78.88,78.71,78.88,177382.0,74.8459,74.8649,74.7035,74.8649,177382.0
2015-08-11 10:20:00,78.9,78.92,78.5,78.69,371247.0,74.8839,74.9028,74.5042,74.6845,371247.0
2015-08-11 10:25:00,78.68,78.8,78.64,78.68,194110.0,74.6751,74.7889,74.6371,74.6751,194110.0
2015-08-11 10:30:00,78.68,78.76,78.57,78.61,167627.0,74.6751,74.751,74.5707,74.6086,167627.0
2015-08-11 10:35:00,78.61,78.66,78.47,78.53,197085.0,74.6086,74.6561,74.4757,74.5327,197085.0
2015-08-11 10:40:00,78.52,78.62,78.49,78.58,282256.0,74.5232,74.6181,74.4947,74.5801,282256.0
2015-08-11 10:45:00,78.59,78.59,78.38,78.4,145926.0,74.5896,74.5896,74.3903,74.4093,145926.0
2015-08-11 10:50:00,78.4,78.42,78.3,78.35,194166.0,74.4093,74.4283,74.3144,74.3619,194166.0
2015-08-11 10:55:00,78.35,78.39,78.18,78.25,242038.0,74.3619,74.3998,74.2005,74.2669,242038.0
2015-08-11 11:00:00,78.22,78.27,78.18,78.2,163245.0,74.2385,74.2859,74.2005,74.2195,163245.0
2015-08-11 11:05:00,78.2,78.2,78.05,78.08,184776.0,74.2195,74.2195,74.0771,74.1056,184776.0
2015-08-11 11:10:00,78.06,78.2,78.02,78.12,136517.0,74.0866,74.2195,74.0487,74.1436,136517.0
2015-08-11 11:15:00,78.13,78.14,78.05,78.05,134578.0,74.1531,74.1625,74.0771,74.0771,134578.0
2015-08-11 11:20:00,78.06,78.06,77.9,77.92,270780.0,74.0866,74.0866,73.9348,73.9537,270780.0
2015-08-11 11:25:00,77.92,78.06,77.86,78.0,212898.0,73.9537,74.0866,73.8968,74.0297,212898.0
2015-08-11 11:30:00,78.01,78.3,77.96,77.96,208962.0,74.0392,74.3144,73.9917,73.9917,208962.0
2015-08-11 11:35:00,77.96,78.05,77.93,77.96,126857.0,73.9917,74.0771,73.9632,73.9917,126857.0
2015-08-11 11:40:00,77.97,77.99,77.86,77.86,191865.0,74.0012,74.0202,73.8968,73.8968,191865.0
2015-08-11 11:45:00,77.87,77.97,77.82,77.82,155605.0,73.9063,74.0012,73.8588,73.8588,155605.0
2015-08-11 11:50:00,77.82,77.91,77.75,77.86,164707.0,73.8588,73.9443,73.7924,73.8968,164707.0
2015-08-11 11:55:00,77.85,77.86,77.72,77.81,165655.0,73.8873,73.8968,73.7639,73.8493,165655.0
2015-08-11 12:00:00,77.81,77.9,77.76,77.83,112504.0,73.8493,73.9348,73.8019,73.8683,112504.0
2015-08-11 12:05:00,77.83,77.89,77.77,77.88,89753.0,73.8683,73.9253,73.8114,73.9158,89753.0
2015-08-11 12:10:00,77.87,77.97,77.87,77.91,93818.0,73.9063,74.0012,73.9063,73.9443,93818.0
2015-08-11 12:15:00,77.91,77.94,77.86,77.91,77812.0,73.9443,73.9727,73.8968,73.9443,77812.0
2015-08-11 12:20:00,77.91,77.95,77.86,77.89,107727.0,73.9443,73.9822,73.8968,73.9253,107727.0
2015-08-11 12:25:00,77.88,78.01,77.88,78.0,103682.0,73.9158,74.0392,73.9158,74.0297,103682.0
2015-08-11 12:30:00,78.0,78.0,77.9,77.91,124152.0,74.0297,74.0297,73.9348,73.9443,124152.0
2015-08-11 12:35:00,77.91,77.98,77.65,77.71,310440.0,73.9443,74.0107,73.6975,73.7544,310440.0
2015-08-11 12:40:00,77.7,77.74,77.52,77.55,189193.0,73.7449,73.7829,73.5741,73.6026,189193.0
2015-08-11 12:45:00,77.55,77.56,77.28,77.44,399588.0,73.6026,73.6121,73.3463,73.4982,399588.0
2015-08-11 12:50:00,77.44,77.44,77.13,77.15,319312.0,73.4982,73.4982,73.204,73.2229,319312.0
2015-08-11 12:55:00,77.14,77.36,77.08,77.19,223505.0,73.2134,73.4222,73.1565,73.2609,223505.0
2015-08-11 13:00:00,77.2,77.22,77.08,77.1,163004.0,73.2704,73.2894,73.1565,73.1755,163004.0
2015-08-11 13:05:00,77.09,77.1,76.92,76.94,372217.0,73.166,73.1755,73.0046,73.0236,372217.0
2015-08-11 13:10:00,76.93,76.95,76.52,76.68,430295.0,73.0141,73.0331,72.625,72.7769,430295.0
2015-08-11 13:15:00,76.68,76.91,76.68,76.81,160261.0,72.7769,72.9952,72.7769,72.9002,160261.0
2015-08-11 13:20:00,76.8,77.07,76.71,76.93,193437.0,72.8908,73.147,72.8053,73.0141,193437.0
2015-08-11 13:25:00,76.95,77.23,76.91,77.18,195298.0,73.0331,73.2989,72.9952,73.2514,195298.0
2015-08-11 13:30:00,77.19,77.42,77.11,77.15,174640.0,73.2609,73.4792,73.185,73.2229,174640.0
2015-08-11 13:35:00,77.14,77.15,76.88,76.9,184491.0,73.2134,73.2229,72.9667,72.9857,184491.0
2015-08-11 13:40:00,76.88,77.02,76.82,76.97,136043.0,72.9667,73.0996,72.9097,73.0521,136043.0
2015-08-11 13:45:00,76.97,77.12,76.88,76.94,190915.0,73.0521,73.1945,72.9667,73.0236,190915.0
2015-08-11 13:50:00,76.93,76.99,76.78,76.78,144275.0,73.0141,73.0711,72.8718,72.8718,144275.0
2015-08-11 13:55:00,76.79,76.84,76.64,76.66,177553.0,72.8813,72.9287,72.7389,72.7579,177553.0
2015-08-11 14:00:00,76.65,76.69,76.52,76.55,223232.0,72.7484,72.7864,72.625,72.6535,223232.0
2015-08-11 14:05:00,76.55,76.68,76.5,76.55,158118.0,72.6535,72.7769,72.606,72.6535,158118.0
2015-08-11 14:10:00,76.55,76.63,76.3,76.41,335118.0,72.6535,72.7294,72.4162,72.5206,335118.0
2015-08-11 14:15:00,76.39,76.43,76.26,76.28,208805.0,72.5016,72.5396,72.3782,72.3972,208805.0
2015-08-11 14:20:00,76.28,76.42,76.16,76.17,258934.0,72.3972,72.5301,72.2833,72.2928,258934.0
2015-08-11 14:25:00,76.18,76.41,76.15,76.41,302357.0,72.3023,72.5206,72.2738,72.5206,302357.0
2015-08-11 14:30:00,76.41,76.5,76.27,76.39,321693.0,72.5206,72.606,72.3877,72.5016,321693.0
2015-08-11 14:35:00,76.39,76.46,76.27,76.34,189193.0,72.5016,72.5681,72.3877,72.4542,189193.0
2015-08-11 14:40:00,76.33,76.78,76.32,76.71,317753.0,72.4447,72.8718,72.4352,72.8053,317753.0
2015-08-11 14:45:00,76.72,77.06,76.68,77.06,308344.0,72.8148,73.1375,72.7769,73.1375,308344.0
2015-08-11 14:50:00,77.03,77.24,76.81,77.23,444452.0,73.109,73.3084,72.9002,73.2989,444452.0
2015-08-11 14:55:00,77.22,77.69,77.2,77.49,399556.0,73.2894,73.7355,73.2704,73.5456,399556.0
2015-08-11 15:00:00,77.49,77.6,77.18,77.26,325504.0,73.5456,73.65,73.2514,73.3273,325504.0
2015-08-11 15:05:00,77.26,77.54,77.24,77.5,310399.0,73.3273,73.5931,73.3084,73.5551,310399.0
2015-08-11 15:10:00,77.5,77.52,77.16,77.2,274720.0,73.5551,73.5741,73.2324,73.2704,274720.0
2015-08-11 15:15:00,77.2,77.34,77.17,77.24,190817.0,73.2704,73.4033,73.2419,73.3084,190817.0
2015-08-11 15:20:00,77.23,77.31,77.15,77.21,162188.0,73.2989,73.3748,73.2229,73.2799,162188.0
2015-08-11 15:25:00,77.23,77.25,77.05,77.11,273692.0,73.2989,73.3178,73.128,73.185,273692.0
2015-08-11 15:30:00,77.11,77.13,76.89,76.91,404131.0,73.185,73.204,72.9762,72.9952,404131.0
2015-08-11 15:35:00,76.91,77.15,76.88,77.01,438512.0,72.9952,73.2229,72.9667,73.0901,438512.0
2015-08-11 15:40:00,77.02,77.07,76.85,76.86,372814.0,73.0996,73.147,72.9382,72.9477,372814.0
2015-08-11 15:45:00,76.86,76.95,76.72,76.93,426235.0,72.9477,73.0331,72.8148,73.0141,426235.0
2015-08-11 15:50:00,76.92,76.93,76.83,76.91,604691.0,73.0046,73.0141,72.9192,72.9952,604691.0
2015-08-11 15:55:00,76.91,77.5,76.9,77.25,1089510.0,72.9952,73.5551,72.9857,73.3178,1089510.0
2015-08-12 09:30:00,72.32,72.5,71.23,71.62,3877761.0,68.6388,68.8096,67.6043,67.9744,3877761.0
2015-08-12 09:35:00,71.62,72.2,71.12,71.6,1846121.0,67.9744,68.5249,67.4999,67.9554,1846121.0
2015-08-12 09:40:00,71.6,72.16,71.03,72.0,1769093.0,67.9554,68.4869,67.4145,68.3351,1769093.0
2015-08-12 09:45:00,72.0,72.18,71.56,71.58,1552975.0,68.3351,68.5059,67.9175,67.9365,1552975.0
2015-08-12 09:50:00,71.58,72.5,71.56,72.15,1313705.0,67.9365,68.8096,67.9175,68.4774,1313705.0
2015-08-12 09:55:00,72.2,72.4,72.05,72.3,794389.0,68.5249,68.7147,68.3825,68.6198,794389.0
2015-08-12 10:00:00,72.3,73.19,72.26,73.02,1263553.0,68.6198,69.4645,68.5818,69.3032,1263553.0
2015-08-12 10:05:00,73.0,73.17,72.51,72.52,787720.0,69.2842,69.4455,68.8191,68.8286,787720.0
2015-08-12 10:10:00,72.53,72.79,72.01,72.09,535373.0,68.8381,69.0849,68.3446,68.4205,535373.0
2015-08-12 10:15:00,72.08,72.48,71.99,72.28,436399.0,68.411,68.7906,68.3256,68.6008,436399.0
2015-08-12 10:20:00,72.29,72.32,72.06,72.2,401056.0,68.6103,68.6388,68.392,68.5249,401056.0
2015-08-12 10:25:00,72.21,72.44,72.03,72.42,401995.0,68.5344,68.7527,68.3636,68.7337,401995.0
2015-08-12 10:30:00,72.41,72.69,72.25,72.31,509799.0,68.7242,68.99,68.5724,68.6293,509799.0
2015-08-12 10:35:00,72.34,72.35,72.11,72.27,407770.0,68.6578,68.6673,68.4395,68.5913,407770.0
2015-08-12 10:40:00,72.27,72.5,72.25,72.29,311667.0,68.5913,68.8096,68.5724,68.6103,311667.0
2015-08-12 10:45:00,72.28,72.29,72.06,72.14,359877.0,68.6008,68.6103,68.392,68.468,359877.0
2015-08-12 10:50:00,72.14,72.19,71.92,72.0,918032.0,68.468,68.5154,68.2592,68.3351,918032.0
2015-08-12 10:55:00,72.0,72.45,72.0,72.37,509376.0,68.3351,68.7622,68.3351,68.6862,509376.0
2015-08-12 11:00:00,72.38,72.41,72.28,72.3,449775.0,68.6957,68.7242,68.6008,68.6198,449775.0
2015-08-12 11:05:00,72.31,72.37,72.11,72.32,254268.0,68.6293,68.6862,68.4395,68.6388,254268.0
2015-08-12 11:10:00,72.32,72.45,72.22,72.27,327031.0,68.6388,68.7622,68.5439,68.5913,327031.0
2015-08-12 11:15:00,72.27,72.34,72.15,72.33,210567.0,68.5913,68.6578,68.4774,68.6483,210567.0
2015-08-12 11:20:00,72.33,72.33,72.13,72.2,237341.0,68.6483,68.6483,68.4585,68.5249,237341.0
2015-08-12 11:25:00,72.2,72.24,72.11,72.19,232271.0,68.5249,68.5629,68.4395,68.5154,232271.0
2015-08-12 11:30:00,72.2,72.21,72.01,72.06,251596.0,68.5249,68.5344,68.3446,68.392,251596.0
2015-08-12 11:35:00,72.06,72.2,71.97,72.18,356540.0,68.392,68.5249,68.3066,68.5059,356540.0
2015-08-12 11:40:00,72.15,72.25,72.11,72.22,272262.0,68.4774,68.5724,68.4395,68.5439,272262.0
2015-08-12 11:45:00,72.22,72.49,72.19,72.42,371884.0,68.5439,68.8001,68.5154,68.7337,371884.0
2015-08-12 11:50:00,72.44,72.48,72.3,72.31,212801.0,68.7527,68.7906,68.6198,68.6293,212801.0
2015-08-12 11:55:00,72.3,72.45,72.22,72.31,191450.0,68.6198,68.7622,68.5439,68.6293,191450.0
2015-08-12 12:00:00,72.31,72.33,72.19,72.25,209767.0,68.6293,68.6483,68.5154,68.5724,209767.0
2015-08-12 12:05:00,72.26,72.44,72.25,72.43,178034.0,68.5818,68.7527,68.5724,68.7432,178034.0
2015-08-12 12:10:00,72.42,73.3,72.42,73.03,832245.0,68.7337,69.5689,68.7337,69.3127,832245.0
2015-08-12 12:15:00,73.03,73.52,73.02,73.08,459742.0,69.3127,69.7777,69.3032,69.3601,459742.0
2015-08-12 12:20:00,73.11,73.21,73.0,73.13,179703.0,69.3886,69.4835,69.2842,69.4076,179703.0
2015-08-12 12:25:00,73.15,73.15,72.82,72.88,380799.0,69.4265,69.4265,69.1133,69.1703,380799.0
2015-08-12 12:30:00,72.89,72.98,72.72,72.9,216520.0,69.1798,69.2652,69.0184,69.1893,216520.0
2015-08-12 12:35:00,72.88,73.01,72.58,72.72,222240.0,69.1703,69.2937,68.8856,69.0184,222240.0
2015-08-12 12:40:00,72.72,72.84,72.66,72.74,202889.0,69.0184,69.1323,68.9615,69.0374,202889.0
2015-08-12 12:45:00,72.74,72.77,72.42,72.44,170313.0,69.0374,69.0659,68.7337,68.7527,170313.0
2015-08-12 12:50:00,72.45,72.6,72.37,72.59,128180.0,68.7622,68.9045,68.6862,68.895,128180.0
2015-08-12 12:55:00,72.58,72.67,72.53,72.59,106913.0,68.8856,68.971,68.8381,68.895,106913.0
2015-08-12 13:00:00,72.58,72.6,72.47,72.47,165796.0,68.8856,68.9045,68.7812,68.7812,165796.0
2015-08-12 13:05:00,72.47,72.56,72.37,72.51,119595.0,68.7812,68.8666,68.6862,68.8191,119595.0
2015-08-12 13:10:00,72.51,72.73,72.5,72.7,167953.0,68.8191,69.0279,68.8096,68.9995,167953.0
2015-08-12 13:15:00,72.7,72.88,72.59,72.68,262444.0,68.9995,69.1703,68.895,68.9805,262444.0
2015-08-12 13:20:00,72.67,72.76,72.46,72.66,255291.0,68.971,69.0564,68.7717,68.9615,255291.0
2015-08-12 13:25:00,72.67,72.7,72.57,72.61,101684.0,68.971,68.9995,68.8761,68.914,101684.0
2015-08-12 13:30:00,72.6,72.65,72.5,72.56,191747.0,68.9045,68.952,68.8096,68.8666,191747.0
2015-08-12 13:35:00,72.56,72.66,72.49,72.53,129207.0,68.8666,68.9615,68.8001,68.8381,129207.0
2015-08-12 13:40:00,72.53,72.72,72.53,72.7,201153.0,68.8381,69.0184,68.8381,68.9995,201153.0
2015-08-12 13:45:00,72.7,73.19,72.65,73.15,245679.0,68.9995,69.4645,68.952,69.4265,245679.0
2015-08-12 13:50:00,73.15,73.33,73.08,73.26,354382.0,69.4265,69.5974,69.3601,69.5309,354382.0
2015-08-12 13:55:00,73.26,73.26,72.86,72.88,365416.0,69.5309,69.5309,69.1513,69.1703,365416.0
2015-08-12 14:00:00,72.89,72.9,72.51,72.61,364727.0,69.1798,69.1893,68.8191,68.914,364727.0
2015-08-12 14:05:00,72.6,72.86,72.56,72.83,140542.0,68.9045,69.1513,68.8666,69.1228,140542.0
2015-08-12 14:10:00,72.83,72.98,72.83,72.87,209493.0,69.1228,69.2652,69.1228,69.1608,209493.0
2015-08-12 14:15:00,72.87,72.92,72.73,72.73,185599.0,69.1608,69.2083,69.0279,69.0279,185599.0
2015-08-12 14:20:00,72.73,72.82,72.65,72.75,134484.0,69.0279,69.1133,68.952,69.0469,134484.0
2015-08-12 14:25:00,72.75,72.76,72.64,72.7,217758.0,69.0469,69.0564,68.9425,68.9995,217758.0
2015-08-12 14:30:00,72.7,72.81,72.69,72.76,152345.0,68.9995,69.1039,68.99,69.0564,152345.0
2015-08-12 14:35:00,72.76,72.91,72.74,72.89,167098.0,69.0564,69.1988,69.0374,69.1798,167098.0
2015-08-12 14:40:00,72.88,72.97,72.81,72.85,166134.0,69.1703,69.2557,69.1039,69.1418,166134.0
2015-08-12 14:45:00,72.86,73.0,72.83,73.0,183332.0,69.1513,69.2842,69.1228,69.2842,183332.0
2015-08-12 14:50:00,72.99,73.16,72.98,73.13,185523.0,69.2747,69.436,69.2652,69.4076,185523.0
2015-08-12 14:55:00,73.13,73.6,73.11,73.53,504929.0,69.4076,69.8536,69.3886,69.7872,504929.0
2015-08-12 15:00:00,73.55,73.74,73.47,73.58,493376.0,69.8062,69.9865,69.7303,69.8347,493376.0
2015-08-12 15:05:00,73.58,73.62,73.41,73.61,247835.0,69.8347,69.8726,69.6733,69.8631,247835.0
2015-08-12 15:10:00,73.61,73.71,73.49,73.64,275744.0,69.8631,69.958,69.7492,69.8916,275744.0
2015-08-12 15:15:00,73.63,73.69,73.54,73.58,241154.0,69.8821,69.9391,69.7967,69.8347,241154.0
2015-08-12 15:20:00,73.58,73.76,73.55,73.69,343123.0,69.8347,70.0055,69.8062,69.9391,343123.0
2015-08-12 15:25:00,73.7,73.81,73.65,73.73,324063.0,69.9485,70.0529,69.9011,69.977,324063.0
2015-08-12 15:30:00,73.73,73.85,73.66,73.72,288547.0,69.977,70.0909,69.9106,69.9675,288547.0
2015-08-12 15:35:00,73.73,73.73,73.43,73.47,309001.0,69.977,69.977,69.6923,69.7303,309001.0
2015-08-12 15:40:00,73.45,73.53,73.42,73.49,328395.0,69.7113,69.7872,69.6828,69.7492,328395.0
2015-08-12 15:45:00,73.49,73.51,73.46,73.47,354587.0,69.7492,69.7682,69.7208,69.7303,354587.0
2015-08-12 15:50:00,73.46,73.47,73.27,73.4,572251.0,69.7208,69.7303,69.5404,69.6638,572251.0
2015-08-12 15:55:00,73.41,73.62,73.36,73.45,908781.0,69.6733,69.8726,69.6259,69.7113,908781.0
2015-08-13 09:30:00,74.0,74.56,73.66,74.47,1237533.0,70.2333,70.7648,69.9106,70.6794,1237533.0
2015-08-13 09:35:00,74.45,74.74,74.16,74.28,495393.0,70.6604,70.9356,70.3851,70.499,495393.0
2015-08-13 09:40:00,74.28,74.31,74.0,74.31,471271.0,70.499,70.5275,70.2333,70.5275,471271.0
2015-08-13 09:45:00,74.31,74.35,74.1,74.22,393839.0,70.5275,70.5655,70.3282,70.4421,393839.0
2015-08-13 09:50:00,74.21,74.64,74.19,74.54,311975.0,70.4326,70.8407,70.4136,70.7458,311975.0
2015-08-13 09:55:00,74.54,75.0,74.53,74.89,473434.0,70.7458,71.1824,70.7363,71.078,473434.0
2015-08-13 10:00:00,74.92,75.1,74.82,74.9,506660.0,71.1064,71.2773,71.0115,71.0875,506660.0
2015-08-13 10:05:00,74.9,74.91,74.49,74.66,385735.0,71.0875,71.097,70.6983,70.8597,385735.0
2015-08-13 10:10:00,74.72,74.8,74.54,74.65,207628.0,70.9166,70.9926,70.7458,70.8502,207628.0
2015-08-13 10:15:00,74.64,74.73,74.55,74.66,182072.0,70.8407,70.9261,70.7553,70.8597,182072.0
2015-08-13 10:20:00,74.65,74.66,74.32,74.4,260567.0,70.8502,70.8597,70.537,70.6129,260567.0
2015-08-13 10:25:00,74.4,74.64,74.34,74.64,209091.0,70.6129,70.8407,70.556,70.8407,209091.0
2015-08-13 10:30:00,74.62,74.67,74.51,74.55,199220.0,70.8217,70.8692,70.7173,70.7553,199220.0
2015-08-13 10:35:00,74.55,74.59,74.47,74.49,236857.0,70.7553,70.7932,70.6794,70.6983,236857.0
2015-08-13 10:40:00,74.5,74.86,74.49,74.82,356230.0,70.7078,71.0495,70.6983,71.0115,356230.0
2015-08-13 10:45:00,74.79,75.1,74.75,75.03,531277.0,70.9831,71.2773,70.9451,71.2108,531277.0
2015-08-13 10:50:00,75.06,75.26,75.0,75.18,407653.0,71.2393,71.4291,71.1824,71.3532,407653.0
2015-08-13 10:55:00,75.16,75.29,75.03,75.12,243774.0,71.3342,71.4576,71.2108,71.2963,243774.0
2015-08-13 11:00:00,75.11,75.2,74.98,75.17,249588.0,71.2868,71.3722,71.1634,71.3437,249588.0
2015-08-13 11:05:00,75.18,75.22,74.97,75.02,240431.0,71.3532,71.3912,71.1539,71.2014,240431.0
2015-08-13 11:10:00,75.02,75.16,74.87,75.11,268620.0,71.2014,71.3342,71.059,71.2868,268620.0
2015-08-13 11:15:00,75.1,75.2,74.99,75.09,178599.0,71.2773,71.3722,71.1729,71.2678,178599.0
2015-08-13 11:20:00,75.09,75.15,75.0,75.08,158216.0,71.2678,71.3247,71.1824,71.2583,158216.0
2015-08-13 11:25:00,75.08,75.15,75.0,75.03,159637.0,71.2583,71.3247,71.1824,71.2108,159637.0
2015-08-13 11:30:00,75.03,75.14,74.99,75.09,180627.0,71.2108,71.3153,71.1729,71.2678,180627.0
2015-08-13 11:35:00,75.08,75.09,74.9,75.01,212176.0,71.2583,71.2678,71.0875,71.1919,212176.0
2015-08-13 11:40:00,75.0,75.07,74.87,74.95,268853.0,71.1824,71.2488,71.059,71.1349,268853.0
2015-08-13 11:45:00,74.94,75.18,74.94,75.17,184840.0,71.1254,71.3532,71.1254,71.3437,184840.0
2015-08-13 11:50:00,75.17,75.17,75.0,75.03,124346.0,71.3437,71.3437,71.1824,71.2108,124346.0
2015-08-13 11:55:00,75.02,75.25,75.01,75.2,214783.0,71.2014,71.4197,71.1919,71.3722,214783.0
2015-08-13 12:00:00,75.21,75.47,75.19,75.44,398094.0,71.3817,71.6285,71.3627,71.6,398094.0
2015-08-13 12:05:00,75.44,75.58,75.39,75.51,239068.0,71.6,71.7329,71.5525,71.6664,239068.0
2015-08-13 12:10:00,75.51,75.58,75.42,75.46,286729.0,71.6664,71.7329,71.581,71.619,286729.0
2015-08-13 12:15:00,75.46,75.51,75.4,75.5,143170.0,71.619,71.6664,71.562,71.6569,143170.0
2015-08-13 12:20:00,75.5,75.57,75.42,75.53,206016.0,71.6569,71.7234,71.581,71.6854,206016.0
2015-08-13 12:25:00,75.53,75.87,75.53,75.84,363053.0,71.6854,72.0081,71.6854,71.9796,363053.0
2015-08-13 12:30:00,75.84,75.84,75.72,75.74,231976.0,71.9796,71.9796,71.8657,71.8847,231976.0
2015-08-13 12:35:00,75.74,75.98,75.7,75.95,373247.0,71.8847,72.1125,71.8467,72.084,373247.0
2015-08-13 12:40:00,75.94,76.5,75.9,76.21,609546.0,72.0745,72.606,72.0366,72.3308,609546.0
2015-08-13 12:45:00,76.2,76.27,76.07,76.16,218642.0,72.3213,72.3877,72.1979,72.2833,218642.0
2015-08-13 12:50:00,76.17,76.34,76.05,76.27,214565.0,72.2928,72.4542,72.1789,72.3877,214565.0
2015-08-13 12:55:00,76.28,76.31,76.13,76.13,183429.0,72.3972,72.4257,72.2549,72.2549,183429.0
2015-08-13 13:00:00,76.13,76.39,76.11,76.29,197907.0,72.2549,72.5016,72.2359,72.4067,197907.0
2015-08-13 13:05:00,76.29,76.49,76.27,76.45,149328.0,72.4067,72.5965,72.3877,72.5586,149328.0
2015-08-13 13:10:00,76.43,76.73,76.37,76.39,443445.0,72.5396,72.8243,72.4826,72.5016,443445.0
2015-08-13 13:15:00,76.37,76.38,76.22,76.25,332151.0,72.4826,72.4921,72.3403,72.3687,332151.0
2015-08-13 13:20:00,76.25,76.32,76.18,76.2,232008.0,72.3687,72.4352,72.3023,72.3213,232008.0
2015-08-13 13:25:00,76.2,76.39,76.15,76.35,235294.0,72.3213,72.5016,72.2738,72.4637,235294.0
2015-08-13 13:30:00,76.36,76.36,76.11,76.12,264789.0,72.4732,72.4732,72.2359,72.2454,264789.0
2015-08-13 13:35:00,76.12,76.13,75.83,76.06,287245.0,72.2454,72.2549,71.9701,72.1884,287245.0
2015-08-13 13:40:00,76.06,76.06,75.75,75.91,295159.0,72.1884,72.1884,71.8942,72.0461,295159.0
2015-08-13 13:45:00,75.92,76.18,75.91,76.1,368837.0,72.0555,72.3023,72.0461,72.2264,368837.0
2015-08-13 13:50:00,76.1,76.11,75.91,75.96,283971.0,72.2264,72.2359,72.0461,72.0935,283971.0
2015-08-13 13:55:00,75.96,76.04,75.95,76.02,157391.0,72.0935,72.1694,72.084,72.1505,157391.0
2015-08-13 14:00:00,76.04,76.14,75.98,76.02,172466.0,72.1694,72.2643,72.1125,72.1505,172466.0
2015-08-13 14:05:00,76.03,76.07,75.91,76.01,192221.0,72.1599,72.1979,72.0461,72.141,192221.0
2015-08-13 14:10:00,76.01,76.09,76.0,76.06,117708.0,72.141,72.2169,72.1315,72.1884,117708.0
2015-08-13 14:15:00,76.06,76.07,75.97,76.01,137416.0,72.1884,72.1979,72.103,72.141,137416.0
2015-08-13 14:20:00,76.02,76.03,76.0,76.02,85190.0,72.1505,72.1599,72.1315,72.1505,85190.0
2015-08-13 14:25:00,76.01,76.03,75.91,75.97,202298.0,72.141,72.1599,72.0461,72.103,202298.0
2015-08-13 14:30:00,75.96,76.03,75.96,75.99,140209.0,72.0935,72.1599,72.0935,72.122,140209.0
2015-08-13 14:35:00,75.99,76.05,75.96,75.98,143108.0,72.122,72.1789,72.0935,72.1125,143108.0
2015-08-13 14:40:00,75.98,76.06,75.97,76.01,131722.0,72.1125,72.1884,72.103,72.141,131722.0
2015-08-13 14:45:00,76.02,76.02,75.94,75.97,165432.0,72.1505,72.1505,72.0745,72.103,165432.0
2015-08-13 14:50:00,75.97,75.98,75.83,75.86,145292.0,72.103,72.1125,71.9701,71.9986,145292.0
2015-08-13 14:55:00,75.87,75.99,75.85,75.94,138442.0,72.0081,72.122,71.9891,72.0745,138442.0
2015-08-13 15:00:00,75.93,75.95,75.88,75.89,93562.0,72.065,72.084,72.0176,72.0271,93562.0
2015-08-13 15:05:00,75.88,75.89,75.57,75.6,236575.0,72.0176,72.0271,71.7234,71.7518,236575.0
2015-08-13 15:10:00,75.59,75.72,75.55,75.64,139716.0,71.7423,71.8657,71.7044,71.7898,139716.0
2015-08-13 15:15:00,75.64,75.65,75.55,75.62,121038.0,71.7898,71.7993,71.7044,71.7708,121038.0
2015-08-13 15:20:00,75.62,75.67,75.46,75.51,205890.0,71.7708,71.8183,71.619,71.6664,205890.0
2015-08-13 15:25:00,75.52,75.52,75.3,75.3,162207.0,71.6759,71.6759,71.4671,71.4671,162207.0
2015-08-13 15:30:00,75.31,75.31,75.05,75.11,248216.0,71.4766,71.4766,71.2298,71.2868,248216.0
2015-08-13 15:35:00,75.1,75.24,75.04,75.08,234074.0,71.2773,71.4102,71.2203,71.2583,234074.0
2015-08-13 15:40:00,75.08,75.18,75.05,75.13,218788.0,71.2583,71.3532,71.2298,71.3058,218788.0
2015-08-13 15:45:00,75.12,75.19,75.07,75.15,248812.0,71.2963,71.3627,71.2488,71.3247,248812.0
2015-08-13 15:50:00,75.15,75.25,75.13,75.25,314555.0,71.3247,71.4197,71.3058,71.4197,314555.0
2015-08-13 15:55:00,75.26,75.26,75.12,75.16,528247.0,71.4291,71.4291,71.2963,71.3342,528247.0
2015-08-14 09:30:00,74.53,75.46,74.53,75.35,560700.0,70.7363,71.619,70.7363,71.5146,560700.0
2015-08-14 09:35:00,75.37,75.49,75.29,75.35,271741.0,71.5335,71.6474,71.4576,71.5146,271741.0
2015-08-14 09:40:00,75.35,75.38,75.15,75.24,218794.0,71.5146,71.543,71.3247,71.4102,218794.0
2015-08-14 09:45:00,75.25,75.25,74.93,75.0,307000.0,71.4197,71.4197,71.1159,71.1824,307000.0
2015-08-14 09:50:00,75.0,75.21,74.88,75.09,332522.0,71.1824,71.3817,71.0685,71.2678,332522.0
2015-08-14 09:55:00,75.09,75.2,75.06,75.16,189672.0,71.2678,71.3722,71.2393,71.3342,189672.0
2015-08-14 10:00:00,75.15,75.27,74.99,75.04,155840.0,71.3247,71.4386,71.1729,71.2203,155840.0
2015-08-14 10:05:00,75.03,75.06,74.89,74.99,173915.0,71.2108,71.2393,71.078,71.1729,173915.0
2015-08-14 10:10:00,74.99,75.03,74.7,74.89,177751.0,71.1729,71.2108,70.8976,71.078,177751.0
2015-08-14 10:15:00,74.9,75.02,74.88,74.97,167926.0,71.0875,71.2014,71.0685,71.1539,167926.0
2015-08-14 10:20:00,74.97,75.03,74.9,74.99,145775.0,71.1539,71.2108,71.0875,71.1729,145775.0
2015-08-14 10:25:00,74.99,75.0,74.94,74.98,95883.0,71.1729,71.1824,71.1254,71.1634,95883.0
2015-08-14 10:30:00,74.98,75.03,74.96,74.96,211547.0,71.1634,71.2108,71.1444,71.1444,211547.0
2015-08-14 10:35:00,74.96,75.0,74.89,74.99,155218.0,71.1444,71.1824,71.078,71.1729,155218.0
2015-08-14 10:40:00,74.98,75.0,74.91,74.93,248083.0,71.1634,71.1824,71.097,71.1159,248083.0
2015-08-14 10:45:00,74.93,74.93,74.6,74.84,323846.0,71.1159,71.1159,70.8027,71.0305,323846.0
2015-08-14 10:50:00,74.84,75.0,74.84,74.96,160145.0,71.0305,71.1824,71.0305,71.1444,160145.0
2015-08-14 10:55:00,74.96,74.97,74.8,74.86,129054.0,71.1444,71.1539,70.9926,71.0495,129054.0
2015-08-14 11:00:00,74.85,74.87,74.72,74.76,116098.0,71.04,71.059,70.9166,70.9546,116098.0
2015-08-14 11:05:00,74.75,74.78,74.72,74.74,118465.0,70.9451,70.9736,70.9166,70.9356,118465.0
2015-08-14 11:10:00,74.75,74.75,74.55,74.56,103080.0,70.9451,70.9451,70.7553,70.7648,103080.0
2015-08-14 11:15:00,74.56,74.67,74.5,74.61,191935.0,70.7648,70.8692,70.7078,70.8122,191935.0
2015-08-14 11:20:00,74.61,74.73,74.58,74.62,122039.0,70.8122,70.9261,70.7838,70.8217,122039.0
2015-08-14 11:25:00,74.61,74.62,74.49,74.49,128638.0,70.8122,70.8217,70.6983,70.6983,128638.0
2015-08-14 11:30:00,74.49,74.53,74.46,74.5,110160.0,70.6983,70.7363,70.6699,70.7078,110160.0
2015-08-14 11:35:00,74.5,74.66,74.46,74.65,139848.0,70.7078,70.8597,70.6699,70.8502,139848.0
2015-08-14 11:40:00,74.65,74.79,74.62,74.78,94215.0,70.8502,70.9831,70.8217,70.9736,94215.0
2015-08-14 11:45:00,74.77,74.96,74.75,74.81,140303.0,70.9641,71.1444,70.9451,71.002,140303.0
2015-08-14 11:50:00,74.81,74.91,74.75,74.8,89087.0,71.002,71.097,70.9451,70.9926,89087.0
2015-08-14 11:55:00,74.79,74.8,74.7,74.73,79308.0,70.9831,70.9926,70.8976,70.9261,79308.0
2015-08-14 12:00:00,74.73,74.82,74.7,74.76,133773.0,70.9261,71.0115,70.8976,70.9546,133773.0
2015-08-14 12:05:00,74.75,74.76,74.7,74.7,35097.0,70.9451,70.9546,70.8976,70.8976,35097.0
2015-08-14 12:10:00,74.7,74.71,74.56,74.57,143522.0,70.8976,70.9071,70.7648,70.7743,143522.0
2015-08-14 12:15:00,74.57,74.67,74.55,74.58,120459.0,70.7743,70.8692,70.7553,70.7838,120459.0
2015-08-14 12:20:00,74.58,74.63,74.54,74.58,103013.0,70.7838,70.8312,70.7458,70.7838,103013.0
2015-08-14 12:25:00,74.59,74.65,74.53,74.63,93574.0,70.7932,70.8502,70.7363,70.8312,93574.0
2015-08-14 12:30:00,74.64,74.74,74.59,74.71,60829.0,70.8407,70.9356,70.7932,70.9071,60829.0
2015-08-14 12:35:00,74.7,74.85,74.68,74.81,81509.0,70.8976,71.04,70.8787,71.002,81509.0
2015-08-14 12:40:00,74.8,74.88,74.7,74.71,121413.0,70.9926,71.0685,70.8976,70.9071,121413.0
2015-08-14 12:45:00,74.7,74.78,74.66,74.72,52488.0,70.8976,70.9736,70.8597,70.9166,52488.0
2015-08-14 12:50:00,74.73,74.78,74.67,74.78,68800.0,70.9261,70.9736,70.8692,70.9736,68800.0
2015-08-14 12:55:00,74.78,74.83,74.72,74.8,78242.0,70.9736,71.021,70.9166,70.9926,78242.0
2015-08-14 13:00:00,74.8,74.8,74.71,74.77,60566.0,70.9926,70.9926,70.9071,70.9641,60566.0
2015-08-14 13:05:00,74.77,74.85,74.74,74.75,49204.0,70.9641,71.04,70.9356,70.9451,49204.0
2015-08-14 13:10:00,74.76,74.76,74.69,74.71,53240.0,70.9546,70.9546,70.8882,70.9071,53240.0
2015-08-14 13:15:00,74.7,74.74,74.62,74.74,91736.0,70.8976,70.9356,70.8217,70.9356,91736.0
2015-08-14 13:20:00,74.75,74.82,74.75,74.81,47241.0,70.9451,71.0115,70.9451,71.002,47241.0
2015-08-14 13:25:00,74.82,74.83,74.72,74.74,59844.0,71.0115,71.021,70.9166,70.9356,59844.0
2015-08-14 13:30:00,74.75,74.82,74.75,74.78,62854.0,70.9451,71.0115,70.9451,70.9736,62854.0
2015-08-14 13:35:00,74.78,74.87,74.78,74.84,116103.0,70.9736,71.059,70.9736,71.0305,116103.0
2015-08-14 13:40:00,74.84,74.87,74.79,74.81,97756.0,71.0305,71.059,70.9831,71.002,97756.0
2015-08-14 13:45:00,74.81,74.82,74.77,74.81,52207.0,71.002,71.0115,70.9641,71.002,52207.0
2015-08-14 13:50:00,74.81,74.87,74.78,74.85,181039.0,71.002,71.059,70.9736,71.04,181039.0
2015-08-14 13:55:00,74.86,74.86,74.77,74.81,65654.0,71.0495,71.0495,70.9641,71.002,65654.0
2015-08-14 14:00:00,74.81,74.82,74.78,74.81,72797.0,71.002,71.0115,70.9736,71.002,72797.0
2015-08-14 14:05:00,74.81,74.84,74.8,74.83,74934.0,71.002,71.0305,70.9926,71.021,74934.0
2015-08-14 14:10:00,74.82,74.9,74.79,74.83,120173.0,71.0115,71.0875,70.9831,71.021,120173.0
2015-08-14 14:15:00,74.84,74.87,74.79,74.83,89672.0,71.0305,71.059,70.9831,71.021,89672.0
2015-08-14 14:20:00,74.83,74.84,74.75,74.77,77749.0,71.021,71.0305,70.9451,70.9641,77749.0
2015-08-14 14:25:00,74.77,74.78,74.69,74.73,95745.0,70.9641,70.9736,70.8882,70.9261,95745.0
2015-08-14 14:30:00,74.73,74.84,74.73,74.77,97553.0,70.9261,71.0305,70.9261,70.9641,97553.0
2015-08-14 14:35:00,74.77,74.82,74.75,74.81,59313.0,70.9641,71.0115,70.9451,71.002,59313.0
2015-08-14 14:40:00,74.8,74.81,74.73,74.76,72434.0,70.9926,71.002,70.9261,70.9546,72434.0
2015-08-14 14:45:00,74.76,74.84,74.7,74.7,116357.0,70.9546,71.0305,70.8976,70.8976,116357.0
2015-08-14 14:50:00,74.73,74.8,74.68,74.77,88898.0,70.9261,70.9926,70.8787,70.9641,88898.0
2015-08-14 14:55:00,74.77,74.78,74.65,74.66,103261.0,70.9641,70.9736,70.8502,70.8597,103261.0
2015-08-14 15:00:00,74.67,74.73,74.65,74.67,113168.0,70.8692,70.9261,70.8502,70.8692,113168.0
2015-08-14 15:05:00,74.67,74.76,74.66,74.73,107073.0,70.8692,70.9546,70.8597,70.9261,107073.0
2015-08-14 15:10:00,74.74,74.83,74.73,74.8,78460.0,70.9356,71.021,70.9261,70.9926,78460.0
2015-08-14 15:15:00,74.81,74.81,74.76,74.76,74937.0,71.002,71.002,70.9546,70.9546,74937.0
2015-08-14 15:20:00,74.76,74.79,74.7,74.7,135933.0,70.9546,70.9831,70.8976,70.8976,135933.0
2015-08-14 15:25:00,74.7,74.71,74.66,74.69,144189.0,70.8976,70.9071,70.8597,70.8882,144189.0
2015-08-14 15:30:00,74.69,74.69,74.59,74.59,167162.0,70.8882,70.8882,70.7932,70.7932,167162.0
2015-08-14 15:35:00,74.6,74.66,74.59,74.65,139002.0,70.8027,70.8597,70.7932,70.8502,139002.0
2015-08-14 15:40:00,74.65,74.76,74.63,74.7,226567.0,70.8502,70.9546,70.8312,70.8976,226567.0
2015-08-14 15:45:00,74.7,74.83,74.7,74.77,172059.0,70.8976,71.021,70.8976,70.9641,172059.0
2015-08-14 15:50:00,74.77,74.77,74.68,74.71,177672.0,70.9641,70.9641,70.8787,70.9071,177672.0
2015-08-14 15:55:00,74.71,74.77,74.64,74.74,504858.0,70.9071,70.9641,70.8407,70.9356,504858.0
2015-08-17 09:30:00,74.86,75.12,74.7,75.01,479534.0,71.0495,71.2963,70.8976,71.1919,479534.0
2015-08-17 09:35:00,75.0,75.04,74.82,75.03,165066.0,71.1824,71.2203,71.0115,71.2108,165066.0
2015-08-17 09:40:00,75.03,75.05,74.86,75.0,158719.0,71.2108,71.2298,71.0495,71.1824,158719.0
2015-08-17 09:45:00,75.0,75.0,74.7,74.71,136337.0,71.1824,71.1824,70.8976,70.9071,136337.0
2015-08-17 09:50:00,74.7,74.86,74.7,74.8,110790.0,70.8976,71.0495,70.8976,70.9926,110790.0
2015-08-17 09:55:00,74.81,74.86,74.7,74.8,111971.0,71.002,71.0495,70.8976,70.9926,111971.0
2015-08-17 10:00:00,74.8,74.82,74.37,74.41,378720.0,70.9926,71.0115,70.5844,70.6224,378720.0
2015-08-17 10:05:00,74.41,74.42,74.24,74.31,278406.0,70.6224,70.6319,70.4611,70.5275,278406.0
2015-08-17 10:10:00,74.33,74.48,74.16,74.45,282292.0,70.5465,70.6888,70.3851,70.6604,282292.0
2015-08-17 10:15:00,74.45,74.7,74.32,74.68,195214.0,70.6604,70.8976,70.537,70.8787,195214.0
2015-08-17 10:20:00,74.7,74.98,74.68,74.92,216814.0,70.8976,71.1634,70.8787,71.1064,216814.0
2015-08-17 10:25:00,74.91,75.02,74.8,74.89,177736.0,71.097,71.2014,70.9926,71.078,177736.0
2015-08-17 10:30:00,74.88,75.02,74.85,74.86,98257.0,71.0685,71.2014,71.04,71.0495,98257.0
2015-08-17 10:35:00,74.86,74.99,74.8,74.99,130874.0,71.0495,71.1729,70.9926,71.1729,130874.0
2015-08-17 10:40:00,74.99,75.1,74.92,74.99,238221.0,71.1729,71.2773,71.1064,71.1729,238221.0
2015-08-17 10:45:00,75.0,75.02,74.94,74.98,169831.0,71.1824,71.2014,71.1254,71.1634,169831.0
2015-08-17 10:50:00,74.99,75.01,74.89,74.99,117496.0,71.1729,71.1919,71.078,71.1729,117496.0
2015-08-17 10:55:00,74.98,75.02,74.93,74.98,129665.0,71.1634,71.2014,71.1159,71.1634,129665.0
2015-08-17 11:00:00,74.98,75.07,74.93,74.98,144559.0,71.1634,71.2488,71.1159,71.1634,144559.0
2015-08-17 11:05:00,75.0,75.0,74.87,74.87,68798.0,71.1824,71.1824,71.059,71.059,68798.0
2015-08-17 11:10:00,74.88,74.93,74.6,74.77,192747.0,71.0685,71.1159,70.8027,70.9641,192747.0
2015-08-17 11:15:00,74.77,74.81,74.71,74.76,106317.0,70.9641,71.002,70.9071,70.9546,106317.0
2015-08-17 11:20:00,74.76,74.9,74.67,74.87,131651.0,70.9546,71.0875,70.8692,71.059,131651.0
2015-08-17 11:25:00,74.88,74.94,74.85,74.94,56801.0,71.0685,71.1254,71.04,71.1254,56801.0
2015-08-17 11:30:00,74.93,74.98,74.87,74.9,64548.0,71.1159,71.1634,71.059,71.0875,64548.0
2015-08-17 11:35:00,74.9,74.96,74.87,74.95,88554.0,71.0875,71.1444,71.059,71.1349,88554.0
2015-08-17 11:40:00,74.95,74.99,74.91,74.93,84270.0,71.1349,71.1729,71.097,71.1159,84270.0
2015-08-17 11:45:00,74.94,75.02,74.94,74.95,200474.0,71.1254,71.2014,71.1254,71.1349,200474.0
2015-08-17 11:50:00,74.95,75.0,74.91,74.97,76574.0,71.1349,71.1824,71.097,71.1539,76574.0
2015-08-17 11:55:00,74.96,74.98,74.85,74.98,75161.0,71.1444,71.1634,71.04,71.1634,75161.0
2015-08-17 12:00:00,74.98,75.01,74.91,74.96,136502.0,71.1634,71.1919,71.097,71.1444,136502.0
2015-08-17 12:05:00,74.97,74.98,74.91,74.92,66613.0,71.1539,71.1634,71.097,71.1064,66613.0
2015-08-17 12:10:00,74.91,74.91,74.2,74.77,203660.0,71.097,71.097,70.4231,70.9641,203660.0
2015-08-17 12:15:00,74.77,74.95,74.25,74.93,713159.0,70.9641,71.1349,70.4706,71.1159,713159.0
2015-08-17 12:20:00,74.92,74.96,74.86,74.86,195551.0,71.1064,71.1444,71.0495,71.0495,195551.0
2015-08-17 12:25:00,74.88,74.95,74.86,74.89,96952.0,71.0685,71.1349,71.0495,71.078,96952.0
2015-08-17 12:30:00,74.89,74.97,74.81,74.83,86973.0,71.078,71.1539,71.002,71.021,86973.0
2015-08-17 12:35:00,74.84,74.85,74.72,74.73,60890.0,71.0305,71.04,70.9166,70.9261,60890.0
2015-08-17 12:40:00,74.72,74.75,74.56,74.74,120413.0,70.9166,70.9451,70.7648,70.9356,120413.0
2015-08-17 12:45:00,74.71,74.82,74.71,74.82,71148.0,70.9071,71.0115,70.9071,71.0115,71148.0
2015-08-17 12:50:00,74.82,74.91,74.82,74.9,89725.0,71.0115,71.097,71.0115,71.0875,89725.0
2015-08-17 12:55:00,74.9,75.0,74.89,75.0,88994.0,71.0875,71.1824,71.078,71.1824,88994.0
2015-08-17 13:00:00,74.99,75.01,74.96,74.98,106512.0,71.1729,71.1919,71.1444,71.1634,106512.0
2015-08-17 13:05:00,74.98,75.01,74.94,74.99,89242.0,71.1634,71.1919,71.1254,71.1729,89242.0
2015-08-17 13:10:00,74.99,75.01,74.93,74.99,79709.0,71.1729,71.1919,71.1159,71.1729,79709.0
2015-08-17 13:15:00,74.99,75.01,74.93,74.93,85742.0,71.1729,71.1919,71.1159,71.1159,85742.0
2015-08-17 13:20:00,74.93,75.02,74.92,74.99,131171.0,71.1159,71.2014,71.1064,71.1729,131171.0
2015-08-17 13:25:00,75.0,75.24,74.99,75.18,228784.0,71.1824,71.4102,71.1729,71.3532,228784.0
2015-08-17 13:30:00,75.19,75.19,75.03,75.12,76079.0,71.3627,71.3627,71.2108,71.2963,76079.0
2015-08-17 13:35:00,75.13,75.19,75.11,75.13,45537.0,71.3058,71.3627,71.2868,71.3058,45537.0
2015-08-17 13:40:00,75.14,75.16,75.06,75.1,41026.0,71.3153,71.3342,71.2393,71.2773,41026.0
2015-08-17 13:45:00,75.1,75.11,75.03,75.06,51646.0,71.2773,71.2868,71.2108,71.2393,51646.0
2015-08-17 13:50:00,75.06,75.1,75.05,75.05,41025.0,71.2393,71.2773,71.2298,71.2298,41025.0
2015-08-17 13:55:00,75.05,75.07,74.95,74.96,99710.0,71.2298,71.2488,71.1349,71.1444,99710.0
2015-08-17 14:00:00,74.97,75.0,74.96,74.99,50398.0,71.1539,71.1824,71.1444,71.1729,50398.0
2015-08-17 14:05:00,74.99,75.01,74.9,74.99,88845.0,71.1729,71.1919,71.0875,71.1729,88845.0
2015-08-17 14:10:00,75.0,75.06,74.99,75.03,83876.0,71.1824,71.2393,71.1729,71.2108,83876.0
2015-08-17 14:15:00,75.03,75.11,75.01,75.06,52301.0,71.2108,71.2868,71.1919,71.2393,52301.0
2015-08-17 14:20:00,75.07,75.1,75.03,75.04,33969.0,71.2488,71.2773,71.2108,71.2203,33969.0
2015-08-17 14:25:00,75.05,75.05,74.99,75.01,41352.0,71.2298,71.2298,71.1729,71.1919,41352.0
2015-08-17 14:30:00,75.01,75.03,74.99,75.02,31467.0,71.1919,71.2108,71.1729,71.2014,31467.0
2015-08-17 14:35:00,75.02,75.02,74.97,74.98,64583.0,71.2014,71.2014,71.1539,71.1634,64583.0
2015-08-17 14:40:00,74.97,75.01,74.95,74.98,119884.0,71.1539,71.1919,71.1349,71.1634,119884.0
2015-08-17 14:45:00,74.98,75.05,74.98,75.0,57786.0,71.1634,71.2298,71.1634,71.1824,57786.0
2015-08-17 14:50:00,75.0,75.01,74.98,74.99,82426.0,71.1824,71.1919,71.1634,71.1729,82426.0
2015-08-17 14:55:00,75.0,75.02,74.96,74.97,120855.0,71.1824,71.2014,71.1444,71.1539,120855.0
2015-08-17 15:00:00,74.96,74.98,74.89,74.97,89264.0,71.1444,71.1634,71.078,71.1539,89264.0
2015-08-17 15:05:00,74.97,75.0,74.95,74.96,60329.0,71.1539,71.1824,71.1349,71.1444,60329.0
2015-08-17 15:10:00,74.95,74.97,74.9,74.95,172622.0,71.1349,71.1539,71.0875,71.1349,172622.0
2015-08-17 15:15:00,74.95,74.98,74.93,74.98,87786.0,71.1349,71.1634,71.1159,71.1634,87786.0
2015-08-17 15:20:00,74.98,74.99,74.95,74.99,49309.0,71.1634,71.1729,71.1349,71.1729,49309.0
2015-08-17 15:25:00,74.99,75.0,74.96,74.97,60927.0,71.1729,71.1824,71.1444,71.1539,60927.0
2015-08-17 15:30:00,74.97,74.98,74.95,74.98,130565.0,71.1539,71.1634,71.1349,71.1634,130565.0
2015-08-17 15:35:00,74.98,75.0,74.97,74.99,151623.0,71.1634,71.1824,71.1539,71.1729,151623.0
2015-08-17 15:40:00,74.99,75.02,74.96,74.97,319602.0,71.1729,71.2014,71.1444,71.1539,319602.0
2015-08-17 15:45:00,74.96,75.04,74.88,74.98,208528.0,71.1444,71.2203,71.0685,71.1634,208528.0
2015-08-17 15:50:00,74.98,75.06,74.98,75.0,200753.0,71.1634,71.2393,71.1634,71.1824,200753.0
2015-08-17 15:55:00,75.0,75.18,75.0,75.17,431481.0,71.1824,71.3532,71.1824,71.3437,431481.0
2015-08-18 09:30:00,74.05,74.4,73.79,74.13,453838.0,70.2807,70.6129,70.034,70.3567,453838.0
2015-08-18 09:35:00,74.13,74.48,74.03,74.41,262755.0,70.3567,70.6888,70.2618,70.6224,262755.0
2015-08-18 09:40:00,74.41,74.44,74.22,74.22,175966.0,70.6224,70.6509,70.4421,70.4421,175966.0
2015-08-18 09:45:00,74.21,74.39,74.18,74.33,137022.0,70.4326,70.6034,70.4041,70.5465,137022.0
2015-08-18 09:50:00,74.32,74.37,74.18,74.37,120979.0,70.537,70.5844,70.4041,70.5844,120979.0
2015-08-18 09:55:00,74.37,74.69,74.29,74.64,213850.0,70.5844,70.8882,70.5085,70.8407,213850.0
2015-08-18 10:00:00,74.63,74.64,74.4,74.53,138969.0,70.8312,70.8407,70.6129,70.7363,138969.0
2015-08-18 10:05:00,74.53,74.64,74.45,74.62,122845.0,70.7363,70.8407,70.6604,70.8217,122845.0
2015-08-18 10:10:00,74.63,74.66,74.5,74.62,164515.0,70.8312,70.8597,70.7078,70.8217,164515.0
2015-08-18 10:15:00,74.62,74.64,74.45,74.46,113073.0,70.8217,70.8407,70.6604,70.6699,113073.0
2015-08-18 10:20:00,74.46,74.65,74.45,74.6,72253.0,70.6699,70.8502,70.6604,70.8027,72253.0
2015-08-18 10:25:00,74.6,74.63,74.5,74.51,118928.0,70.8027,70.8312,70.7078,70.7173,118928.0
2015-08-18 10:30:00,74.5,74.53,74.34,74.41,138162.0,70.7078,70.7363,70.556,70.6224,138162.0
2015-08-18 10:35:00,74.41,74.45,74.31,74.42,76149.0,70.6224,70.6604,70.5275,70.6319,76149.0
2015-08-18 10:40:00,74.42,74.5,74.42,74.48,74972.0,70.6319,70.7078,70.6319,70.6888,74972.0
2015-08-18 10:45:00,74.48,74.49,74.37,74.42,114118.0,70.6888,70.6983,70.5844,70.6319,114118.0
2015-08-18 10:50:00,74.42,74.5,74.41,74.5,75247.0,70.6319,70.7078,70.6224,70.7078,75247.0
2015-08-18 10:55:00,74.5,74.72,74.49,74.72,140484.0,70.7078,70.9166,70.6983,70.9166,140484.0
2015-08-18 11:00:00,74.72,74.75,74.63,74.67,71019.0,70.9166,70.9451,70.8312,70.8692,71019.0
2015-08-18 11:05:00,74.66,74.66,74.6,74.61,57299.0,70.8597,70.8597,70.8027,70.8122,57299.0
2015-08-18 11:10:00,74.6,74.87,74.6,74.85,110978.0,70.8027,71.059,70.8027,71.04,110978.0
2015-08-18 11:15:00,74.85,74.89,74.8,74.84,104785.0,71.04,71.078,70.9926,71.0305,104785.0
2015-08-18 11:20:00,74.84,74.9,74.57,74.59,179152.0,71.0305,71.0875,70.7743,70.7932,179152.0
2015-08-18 11:25:00,74.59,74.7,74.5,74.67,180123.0,70.7932,70.8976,70.7078,70.8692,180123.0
2015-08-18 11:30:00,74.65,74.68,74.43,74.44,174423.0,70.8502,70.8787,70.6414,70.6509,174423.0
2015-08-18 11:35:00,74.43,74.6,74.4,74.56,130311.0,70.6414,70.8027,70.6129,70.7648,130311.0
2015-08-18 11:40:00,74.57,74.76,74.5,74.74,102227.0,70.7743,70.9546,70.7078,70.9356,102227.0
2015-08-18 11:45:00,74.74,74.77,74.69,74.72,43362.0,70.9356,70.9641,70.8882,70.9166,43362.0
2015-08-18 11:50:00,74.72,74.78,74.7,74.76,38544.0,70.9166,70.9736,70.8976,70.9546,38544.0
2015-08-18 11:55:00,74.76,74.89,74.76,74.86,66340.0,70.9546,71.078,70.9546,71.0495,66340.0
2015-08-18 12:00:00,74.86,74.94,74.85,74.89,60066.0,71.0495,71.1254,71.04,71.078,60066.0
2015-08-18 12:05:00,74.89,75.13,74.88,75.0,281103.0,71.078,71.3058,71.0685,71.1824,281103.0
2015-08-18 12:10:00,74.99,75.03,74.89,75.02,63820.0,71.1729,71.2108,71.078,71.2014,63820.0
2015-08-18 12:15:00,75.03,75.04,74.95,75.02,65942.0,71.2108,71.2203,71.1349,71.2014,65942.0
2015-08-18 12:20:00,75.01,75.03,74.93,75.02,93686.0,71.1919,71.2108,71.1159,71.2014,93686.0
2015-08-18 12:25:00,75.02,75.06,74.97,74.98,38712.0,71.2014,71.2393,71.1539,71.1634,38712.0
2015-08-18 12:30:00,74.97,75.03,74.96,75.0,23661.0,71.1539,71.2108,71.1444,71.1824,23661.0
2015-08-18 12:35:00,75.0,75.01,74.94,74.98,40018.0,71.1824,71.1919,71.1254,71.1634,40018.0
2015-08-18 12:40:00,74.97,75.0,74.95,74.99,46767.0,71.1539,71.1824,71.1349,71.1729,46767.0
2015-08-18 12:45:00,74.99,74.99,74.83,74.83,70530.0,71.1729,71.1729,71.021,71.021,70530.0
2015-08-18 12:50:00,74.84,74.92,74.84,74.92,33842.0,71.0305,71.1064,71.0305,71.1064,33842.0
2015-08-18 12:55:00,74.91,74.91,74.85,74.86,30354.0,71.097,71.097,71.04,71.0495,30354.0
2015-08-18 13:00:00,74.86,74.87,74.71,74.73,54364.0,71.0495,71.059,70.9071,70.9261,54364.0
2015-08-18 13:05:00,74.73,74.78,74.66,74.76,48798.0,70.9261,70.9736,70.8597,70.9546,48798.0
2015-08-18 13:10:00,74.76,74.79,74.71,74.74,40234.0,70.9546,70.9831,70.9071,70.9356,40234.0
2015-08-18 13:15:00,74.74,74.88,74.74,74.86,38754.0,70.9356,71.0685,70.9356,71.0495,38754.0
2015-08-18 13:20:00,74.85,74.86,74.79,74.86,27605.0,71.04,71.0495,70.9831,71.0495,27605.0
2015-08-18 13:25:00,74.86,74.89,74.81,74.81,43588.0,71.0495,71.078,71.002,71.002,43588.0
2015-08-18 13:30:00,74.81,74.84,74.74,74.76,42663.0,71.002,71.0305,70.9356,70.9546,42663.0
2015-08-18 13:35:00,74.76,74.8,74.73,74.77,49116.0,70.9546,70.9926,70.9261,70.9641,49116.0
2015-08-18 13:40:00,74.76,74.81,74.72,74.8,44138.0,70.9546,71.002,70.9166,70.9926,44138.0
2015-08-18 13:45:00,74.79,74.8,74.64,74.65,43867.0,70.9831,70.9926,70.8407,70.8502,43867.0
2015-08-18 13:50:00,74.64,74.68,74.55,74.68,50101.0,70.8407,70.8787,70.7553,70.8787,50101.0
2015-08-18 13:55:00,74.68,74.71,74.64,74.67,36874.0,70.8787,70.9071,70.8407,70.8692,36874.0
2015-08-18 14:00:00,74.67,74.7,74.65,74.68,40413.0,70.8692,70.8976,70.8502,70.8787,40413.0
2015-08-18 14:05:00,74.69,74.76,74.59,74.69,86100.0,70.8882,70.9546,70.7932,70.8882,86100.0
2015-08-18 14:10:00,74.69,74.72,74.58,74.62,44516.0,70.8882,70.9166,70.7838,70.8217,44516.0
2015-08-18 14:15:00,74.61,74.62,74.53,74.56,58451.0,70.8122,70.8217,70.7363,70.7648,58451.0
2015-08-18 14:20:00,74.56,74.56,74.5,74.51,80969.0,70.7648,70.7648,70.7078,70.7173,80969.0
2015-08-18 14:25:00,74.5,74.51,74.3,74.31,114005.0,70.7078,70.7173,70.518,70.5275,114005.0
2015-08-18 14:30:00,74.33,74.48,74.31,74.4,64160.0,70.5465,70.6888,70.5275,70.6129,64160.0
2015-08-18 14:35:00,74.4,74.51,74.35,74.39,92970.0,70.6129,70.7173,70.5655,70.6034,92970.0
2015-08-18 14:40:00,74.39,74.4,74.3,74.35,59019.0,70.6034,70.6129,70.518,70.5655,59019.0
2015-08-18 14:45:00,74.36,74.4,74.28,74.39,91222.0,70.575,70.6129,70.499,70.6034,91222.0
2015-08-18 14:50:00,74.39,74.42,74.34,74.35,50625.0,70.6034,70.6319,70.556,70.5655,50625.0
2015-08-18 14:55:00,74.34,74.37,74.28,74.3,78003.0,70.556,70.5844,70.499,70.518,78003.0
2015-08-18 15:00:00,74.3,74.3,74.08,74.13,191525.0,70.518,70.518,70.3092,70.3567,191525.0
2015-08-18 15:05:00,74.13,74.17,74.09,74.11,122194.0,70.3567,70.3946,70.3187,70.3377,122194.0
2015-08-18 15:10:00,74.11,74.11,74.04,74.05,181493.0,70.3377,70.3377,70.2712,70.2807,181493.0
2015-08-18 15:15:00,74.04,74.05,73.92,74.02,329027.0,70.2712,70.2807,70.1574,70.2523,329027.0
2015-08-18 15:20:00,74.02,74.03,73.91,73.94,125709.0,70.2523,70.2618,70.1479,70.1763,125709.0
2015-08-18 15:25:00,73.94,73.98,73.89,73.95,147036.0,70.1763,70.2143,70.1289,70.1858,147036.0
2015-08-18 15:30:00,73.96,74.01,73.92,73.92,169051.0,70.1953,70.2428,70.1574,70.1574,169051.0
2015-08-18 15:35:00,73.93,73.93,73.82,73.83,227056.0,70.1668,70.1668,70.0624,70.0719,227056.0
2015-08-18 15:40:00,73.83,73.93,73.81,73.88,193092.0,70.0719,70.1668,70.0529,70.1194,193092.0
2015-08-18 15:45:00,73.89,73.93,73.81,73.85,271635.0,70.1289,70.1668,70.0529,70.0909,271635.0
2015-08-18 15:50:00,73.85,73.92,73.74,73.77,297638.0,70.0909,70.1574,69.9865,70.015,297638.0
2015-08-18 15:55:00,73.77,73.86,73.73,73.82,521671.0,70.015,70.1004,69.977,70.0624,521671.0
2015-08-19 09:30:00,73.15,73.56,72.99,73.48,1132654.0,69.4265,69.8157,69.2747,69.7397,1132654.0
2015-08-19 09:35:00,73.48,73.53,73.22,73.31,265745.0,69.7397,69.7872,69.493,69.5784,265745.0
2015-08-19 09:40:00,73.3,73.5,73.24,73.38,348795.0,69.5689,69.7587,69.512,69.6448,348795.0
2015-08-19 09:45:00,73.4,73.44,73.25,73.31,353312.0,69.6638,69.7018,69.5215,69.5784,353312.0
2015-08-19 09:50:00,73.31,73.37,73.25,73.33,338474.0,69.5784,69.6353,69.5215,69.5974,338474.0
2015-08-19 09:55:00,73.33,73.34,73.1,73.11,272340.0,69.5974,69.6069,69.3791,69.3886,272340.0
2015-08-19 10:00:00,73.11,73.23,72.86,73.07,525453.0,69.3886,69.5025,69.1513,69.3506,525453.0
2015-08-19 10:05:00,73.07,73.38,73.07,73.26,242192.0,69.3506,69.6448,69.3506,69.5309,242192.0
2015-08-19 10:10:00,73.26,73.34,73.21,73.26,145534.0,69.5309,69.6069,69.4835,69.5309,145534.0
2015-08-19 10:15:00,73.26,73.36,73.2,73.32,310895.0,69.5309,69.6259,69.474,69.5879,310895.0
2015-08-19 10:20:00,73.31,73.55,73.2,73.54,260998.0,69.5784,69.8062,69.474,69.7967,260998.0
2015-08-19 10:25:00,73.54,73.55,73.41,73.41,101505.0,69.7967,69.8062,69.6733,69.6733,101505.0
2015-08-19 10:30:00,73.41,73.45,73.38,73.41,124220.0,69.6733,69.7113,69.6448,69.6733,124220.0
2015-08-19 10:35:00,73.42,73.43,73.31,73.35,88995.0,69.6828,69.6923,69.5784,69.6164,88995.0
2015-08-19 10:40:00,73.36,73.47,73.31,73.43,130521.0,69.6259,69.7303,69.5784,69.6923,130521.0
2015-08-19 10:45:00,73.43,73.43,73.32,73.35,101074.0,69.6923,69.6923,69.5879,69.6164,101074.0
2015-08-19 10:50:00,73.36,73.39,73.26,73.28,150189.0,69.6259,69.6543,69.5309,69.5499,150189.0
2015-08-19 10:55:00,73.28,73.29,73.04,73.15,202198.0,69.5499,69.5594,69.3221,69.4265,202198.0
2015-08-19 11:00:00,73.15,73.15,73.01,73.01,110705.0,69.4265,69.4265,69.2937,69.2937,110705.0
2015-08-19 11:05:00,73.01,73.08,72.93,73.0,323803.0,69.2937,69.3601,69.2177,69.2842,323803.0
2015-08-19 11:10:00,72.99,73.01,72.97,72.98,235071.0,69.2747,69.2937,69.2557,69.2652,235071.0
2015-08-19 11:15:00,72.98,73.07,72.95,73.05,281192.0,69.2652,69.3506,69.2367,69.3316,281192.0
2015-08-19 11:20:00,73.06,73.07,72.99,72.99,133679.0,69.3411,69.3506,69.2747,69.2747,133679.0
2015-08-19 11:25:00,72.99,73.04,72.81,73.0,306286.0,69.2747,69.3221,69.1039,69.2842,306286.0
2015-08-19 11:30:00,73.0,73.02,72.93,73.0,107942.0,69.2842,69.3032,69.2177,69.2842,107942.0
2015-08-19 11:35:00,73.0,73.06,72.96,72.98,180748.0,69.2842,69.3411,69.2462,69.2652,180748.0
2015-08-19 11:40:00,72.98,73.0,72.98,72.99,173261.0,69.2652,69.2842,69.2652,69.2747,173261.0
2015-08-19 11:45:00,73.0,73.13,72.98,73.0,249101.0,69.2842,69.4076,69.2652,69.2842,249101.0
2015-08-19 11:50:00,73.0,73.1,72.99,73.03,337391.0,69.2842,69.3791,69.2747,69.3127,337391.0
2015-08-19 11:55:00,73.02,73.06,72.99,73.01,149432.0,69.3032,69.3411,69.2747,69.2937,149432.0
2015-08-19 12:00:00,73.01,73.02,72.99,73.0,156163.0,69.2937,69.3032,69.2747,69.2842,156163.0
2015-08-19 12:05:00,73.01,73.05,72.99,73.01,134500.0,69.2937,69.3316,69.2747,69.2937,134500.0
2015-08-19 12:10:00,73.01,73.04,72.99,73.03,181979.0,69.2937,69.3221,69.2747,69.3127,181979.0
2015-08-19 12:15:00,73.03,73.04,72.99,73.0,198797.0,69.3127,69.3221,69.2747,69.2842,198797.0
2015-08-19 12:20:00,73.0,73.02,72.94,72.99,164055.0,69.2842,69.3032,69.2272,69.2747,164055.0
2015-08-19 12:25:00,72.99,73.02,72.99,73.0,161772.0,69.2747,69.3032,69.2747,69.2842,161772.0
2015-08-19 12:30:00,73.0,73.08,73.0,73.08,183865.0,69.2842,69.3601,69.2842,69.3601,183865.0
2015-08-19 12:35:00,73.08,73.15,73.02,73.05,125251.0,69.3601,69.4265,69.3032,69.3316,125251.0
2015-08-19 12:40:00,73.06,73.09,72.98,73.02,101972.0,69.3411,69.3696,69.2652,69.3032,101972.0
2015-08-19 12:45:00,73.02,73.07,72.99,73.01,125006.0,69.3032,69.3506,69.2747,69.2937,125006.0
2015-08-19 12:50:00,73.01,73.02,72.99,73.0,73571.0,69.2937,69.3032,69.2747,69.2842,73571.0
2015-08-19 12:55:00,73.01,73.01,72.95,73.0,139493.0,69.2937,69.2937,69.2367,69.2842,139493.0
2015-08-19 13:00:00,73.0,73.04,73.0,73.02,133643.0,69.2842,69.3221,69.2842,69.3032,133643.0
2015-08-19 13:05:00,73.02,73.05,73.0,73.05,60684.0,69.3032,69.3316,69.2842,69.3316,60684.0
2015-08-19 13:10:00,73.06,73.08,73.01,73.03,110296.0,69.3411,69.3601,69.2937,69.3127,110296.0
2015-08-19 13:15:00,73.03,73.14,73.03,73.13,93464.0,69.3127,69.4171,69.3127,69.4076,93464.0
2015-08-19 13:20:00,73.13,73.14,73.04,73.05,40710.0,69.4076,69.4171,69.3221,69.3316,40710.0
2015-08-19 13:25:00,73.05,73.12,73.0,73.02,141632.0,69.3316,69.3981,69.2842,69.3032,141632.0
2015-08-19 13:30:00,73.02,73.05,73.0,73.03,86189.0,69.3032,69.3316,69.2842,69.3127,86189.0
2015-08-19 13:35:00,73.02,73.05,73.0,73.01,167715.0,69.3032,69.3316,69.2842,69.2937,167715.0
2015-08-19 13:40:00,73.01,73.13,72.99,73.08,176316.0,69.2937,69.4076,69.2747,69.3601,176316.0
2015-08-19 13:45:00,73.09,73.19,73.06,73.16,141546.0,69.3696,69.4645,69.3411,69.436,141546.0
2015-08-19 13:50:00,73.15,73.48,73.11,73.34,576228.0,69.4265,69.7397,69.3886,69.6069,576228.0
2015-08-19 13:55:00,73.32,73.36,73.16,73.26,114718.0,69.5879,69.6259,69.436,69.5309,114718.0
2015-08-19 14:00:00,73.25,73.36,73.18,73.32,289988.0,69.5215,69.6259,69.455,69.5879,289988.0
2015-08-19 14:05:00,73.31,73.39,73.3,73.31,258140.0,69.5784,69.6543,69.5689,69.5784,258140.0
2015-08-19 14:10:00,73.3,73.42,73.25,73.26,232560.0,69.5689,69.6828,69.5215,69.5309,232560.0
2015-08-19 14:15:00,73.26,73.37,73.23,73.27,190361.0,69.5309,69.6353,69.5025,69.5404,190361.0
2015-08-19 14:20:00,73.27,73.36,73.25,73.35,211739.0,69.5404,69.6259,69.5215,69.6164,211739.0
2015-08-19 14:25:00,73.35,73.45,73.25,73.28,129336.0,69.6164,69.7113,69.5215,69.5499,129336.0
2015-08-19 14:30:00,73.29,73.35,73.17,73.2,176411.0,69.5594,69.6164,69.4455,69.474,176411.0
2015-08-19 14:35:00,73.21,73.22,73.12,73.16,235366.0,69.4835,69.493,69.3981,69.436,235366.0
2015-08-19 14:40:00,73.16,73.24,73.11,73.17,194350.0,69.436,69.512,69.3886,69.4455,194350.0
2015-08-19 14:45:00,73.16,73.2,73.13,73.2,171520.0,69.436,69.474,69.4076,69.474,171520.0
2015-08-19 14:50:00,73.2,73.26,73.11,73.18,113328.0,69.474,69.5309,69.3886,69.455,113328.0
2015-08-19 14:55:00,73.17,73.18,73.09,73.12,152579.0,69.4455,69.455,69.3696,69.3981,152579.0
2015-08-19 15:00:00,73.12,73.14,73.05,73.07,143373.0,69.3981,69.4171,69.3316,69.3506,143373.0
2015-08-19 15:05:00,73.07,73.2,73.04,73.17,134236.0,69.3506,69.474,69.3221,69.4455,134236.0
2015-08-19 15:10:00,73.17,73.21,73.12,73.19,249386.0,69.4455,69.4835,69.3981,69.4645,249386.0
2015-08-19 15:15:00,73.19,73.2,73.12,73.17,202665.0,69.4645,69.474,69.3981,69.4455,202665.0
2015-08-19 15:20:00,73.17,73.25,73.16,73.23,340533.0,69.4455,69.5215,69.436,69.5025,340533.0
2015-08-19 15:25:00,73.23,73.26,73.2,73.24,99317.0,69.5025,69.5309,69.474,69.512,99317.0
2015-08-19 15:30:00,73.24,73.25,73.18,73.24,182648.0,69.512,69.5215,69.455,69.512,182648.0
2015-08-19 15:35:00,73.25,73.26,73.19,73.2,342495.0,69.5215,69.5309,69.4645,69.474,342495.0
2015-08-19 15:40:00,73.2,73.23,73.14,73.16,171033.0,69.474,69.5025,69.4171,69.436,171033.0
2015-08-19 15:45:00,73.16,73.21,73.15,73.18,266541.0,69.436,69.4835,69.4265,69.455,266541.0
2015-08-19 15:50:00,73.18,73.22,73.15,73.16,222701.0,69.455,69.493,69.4265,69.436,222701.0
2015-08-19 15:55:00,73.16,73.24,73.07,73.08,588265.0,69.436,69.512,69.3506,69.3601,588265.0
2015-08-20 09:30:00,71.98,72.78,71.93,72.18,804605.0,68.3161,69.0754,68.2686,68.5059,804605.0
2015-08-20 09:35:00,72.18,72.66,72.16,72.6,246192.0,68.5059,68.9615,68.4869,68.9045,246192.0
2015-08-20 09:40:00,72.61,72.7,72.5,72.66,260626.0,68.914,68.9995,68.8096,68.9615,260626.0
2015-08-20 09:45:00,72.65,72.71,72.45,72.47,254993.0,68.952,69.0089,68.7622,68.7812,254993.0
2015-08-20 09:50:00,72.48,72.5,72.19,72.22,235697.0,68.7906,68.8096,68.5154,68.5439,235697.0
2015-08-20 09:55:00,72.21,72.26,72.08,72.2,325959.0,68.5344,68.5818,68.411,68.5249,325959.0
2015-08-20 10:00:00,72.2,72.21,72.0,72.0,423693.0,68.5249,68.5344,68.3351,68.3351,423693.0
2015-08-20 10:05:00,72.0,72.1,71.81,72.07,359689.0,68.3351,68.43,68.1548,68.4015,359689.0
2015-08-20 10:10:00,72.06,72.09,71.9,71.94,176735.0,68.392,68.4205,68.2402,68.2781,176735.0
2015-08-20 10:15:00,71.93,71.94,71.76,71.83,256997.0,68.2686,68.2781,68.1073,68.1737,256997.0
2015-08-20 10:20:00,71.83,71.94,71.65,71.7,242339.0,68.1737,68.2781,68.0029,68.0504,242339.0
2015-08-20 10:25:00,71.7,71.82,71.7,71.7,243991.0,68.0504,68.1642,68.0504,68.0504,243991.0
2015-08-20 10:30:00,71.7,71.9,71.62,71.89,148179.0,68.0504,68.2402,67.9744,68.2307,148179.0
2015-08-20 10:35:00,71.89,71.99,71.83,71.97,167663.0,68.2307,68.3256,68.1737,68.3066,167663.0
2015-08-20 10:40:00,71.97,71.98,71.8,71.81,118910.0,68.3066,68.3161,68.1453,68.1548,118910.0
2015-08-20 10:45:00,71.8,71.86,71.7,71.71,162369.0,68.1453,68.2022,68.0504,68.0598,162369.0
2015-08-20 10:50:00,71.71,71.8,71.64,71.79,163465.0,68.0598,68.1453,67.9934,68.1358,163465.0
2015-08-20 10:55:00,71.79,71.92,71.75,71.85,171459.0,68.1358,68.2592,68.0978,68.1927,171459.0
2015-08-20 11:00:00,71.86,71.97,71.79,71.95,126454.0,68.2022,68.3066,68.1358,68.2876,126454.0
2015-08-20 11:05:00,71.95,72.02,71.81,71.82,183344.0,68.2876,68.3541,68.1548,68.1642,183344.0
2015-08-20 11:10:00,71.82,71.88,71.6,71.6,168444.0,68.1642,68.2212,67.9554,67.9554,168444.0
2015-08-20 11:15:00,71.6,71.67,71.44,71.45,234318.0,67.9554,68.0219,67.8036,67.8131,234318.0
2015-08-20 11:20:00,71.43,71.58,71.39,71.57,120064.0,67.7941,67.9365,67.7561,67.927,120064.0
2015-08-20 11:25:00,71.57,71.7,71.57,71.66,147836.0,67.927,68.0504,67.927,68.0124,147836.0
2015-08-20 11:30:00,71.66,71.68,71.4,71.4,140431.0,68.0124,68.0314,67.7656,67.7656,140431.0
2015-08-20 11:35:00,71.41,71.44,71.15,71.15,214904.0,67.7751,67.8036,67.5283,67.5283,214904.0
2015-08-20 11:40:00,71.15,71.21,71.12,71.2,254939.0,67.5283,67.5853,67.4999,67.5758,254939.0
2015-08-20 11:45:00,71.2,71.38,71.15,71.38,126979.0,67.5758,67.7466,67.5283,67.7466,126979.0
2015-08-20 11:50:00,71.37,71.44,71.35,71.43,134435.0,67.7371,67.8036,67.7182,67.7941,134435.0
2015-08-20 11:55:00,71.43,71.54,71.4,71.52,141905.0,67.7941,67.8985,67.7656,67.8795,141905.0
2015-08-20 12:00:00,71.51,71.54,71.39,71.41,104106.0,67.87,67.8985,67.7561,67.7751,104106.0
2015-08-20 12:05:00,71.4,71.41,71.37,71.38,106851.0,67.7656,67.7751,67.7371,67.7466,106851.0
2015-08-20 12:10:00,71.38,71.48,71.38,71.39,137170.0,67.7466,67.8416,67.7466,67.7561,137170.0
2015-08-20 12:15:00,71.39,71.39,71.15,71.21,179389.0,67.7561,67.7561,67.5283,67.5853,179389.0
2015-08-20 12:20:00,71.21,71.22,71.03,71.05,155856.0,67.5853,67.5948,67.4145,67.4334,155856.0
2015-08-20 12:25:00,71.04,71.12,71.02,71.09,133134.0,67.4239,67.4999,67.405,67.4714,133134.0
2015-08-20 12:30:00,71.09,71.18,71.08,71.16,141925.0,67.4714,67.5568,67.4619,67.5378,141925.0
2015-08-20 12:35:00,71.15,71.3,71.01,71.03,245014.0,67.5283,67.6707,67.3955,67.4145,245014.0
2015-08-20 12:40:00,71.03,71.05,70.89,70.9,377604.0,67.4145,67.4334,67.2816,67.2911,377604.0
2015-08-20 12:45:00,70.9,71.01,70.8,71.0,243835.0,67.2911,67.3955,67.1962,67.386,243835.0
2015-08-20 12:50:00,71.0,71.01,70.9,70.93,110529.0,67.386,67.3955,67.2911,67.3195,110529.0
2015-08-20 12:55:00,70.93,70.94,70.62,70.63,209196.0,67.3195,67.329,67.0253,67.0348,209196.0
2015-08-20 13:00:00,70.64,70.66,70.37,70.39,337310.0,67.0443,67.0633,66.7881,66.807,337310.0
2015-08-20 13:05:00,70.39,70.77,70.37,70.68,248719.0,66.807,67.1677,66.7881,67.0823,248719.0
2015-08-20 13:10:00,70.69,70.69,70.53,70.54,119800.0,67.0918,67.0918,66.9399,66.9494,119800.0
2015-08-20 13:15:00,70.52,70.67,70.51,70.63,111362.0,66.9304,67.0728,66.9209,67.0348,111362.0
2015-08-20 13:20:00,70.63,70.94,70.62,70.87,254290.0,67.0348,67.329,67.0253,67.2626,254290.0
2015-08-20 13:25:00,70.87,70.96,70.8,70.82,171239.0,67.2626,67.348,67.1962,67.2151,171239.0
2015-08-20 13:30:00,70.8,70.84,70.67,70.81,133528.0,67.1962,67.2341,67.0728,67.2057,133528.0
2015-08-20 13:35:00,70.8,70.8,70.65,70.66,123599.0,67.1962,67.1962,67.0538,67.0633,123599.0
2015-08-20 13:40:00,70.68,70.7,70.57,70.59,156451.0,67.0823,67.1013,66.9779,66.9969,156451.0
2015-08-20 13:45:00,70.6,70.66,70.59,70.63,132539.0,67.0063,67.0633,66.9969,67.0348,132539.0
2015-08-20 13:50:00,70.64,70.66,70.57,70.63,244889.0,67.0443,67.0633,66.9779,67.0348,244889.0
2015-08-20 13:55:00,70.64,70.68,70.58,70.6,138258.0,67.0443,67.0823,66.9874,67.0063,138258.0
2015-08-20 14:00:00,70.6,70.65,70.53,70.6,169847.0,67.0063,67.0538,66.9399,67.0063,169847.0
2015-08-20 14:05:00,70.6,70.62,70.5,70.5,129263.0,67.0063,67.0253,66.9114,66.9114,129263.0
2015-08-20 14:10:00,70.5,70.55,70.4,70.41,208311.0,66.9114,66.9589,66.8165,66.826,208311.0
2015-08-20 14:15:00,70.43,70.54,70.38,70.44,194775.0,66.845,66.9494,66.7975,66.8545,194775.0
2015-08-20 14:20:00,70.45,70.47,70.35,70.45,148719.0,66.864,66.883,66.7691,66.864,148719.0
2015-08-20 14:25:00,70.44,70.47,70.38,70.39,176514.0,66.8545,66.883,66.7975,66.807,176514.0
2015-08-20 14:30:00,70.4,70.41,70.24,70.25,336054.0,66.8165,66.826,66.6647,66.6742,336054.0
2015-08-20 14:35:00,70.24,70.26,70.17,70.23,280520.0,66.6647,66.6837,66.5982,66.6552,280520.0
2015-08-20 14:40:00,70.24,70.25,70.08,70.19,315443.0,66.6647,66.6742,66.5128,66.6172,315443.0
2015-08-20 14:45:00,70.19,70.25,70.08,70.09,239576.0,66.6172,66.6742,66.5128,66.5223,239576.0
2015-08-20 14:50:00,70.09,70.25,70.07,70.19,217910.0,66.5223,66.6742,66.5033,66.6172,217910.0
2015-08-20 14:55:00,70.19,70.24,70.08,70.21,196930.0,66.6172,66.6647,66.5128,66.6362,196930.0
2015-08-20 15:00:00,70.2,70.3,70.08,70.3,268941.0,66.6267,66.7216,66.5128,66.7216,268941.0
2015-08-20 15:05:00,70.3,70.41,70.19,70.24,321998.0,66.7216,66.826,66.6172,66.6647,321998.0
2015-08-20 15:10:00,70.24,70.35,70.16,70.26,322215.0,66.6647,66.7691,66.5887,66.6837,322215.0
2015-08-20 15:15:00,70.26,70.26,70.13,70.14,255321.0,66.6837,66.6837,66.5603,66.5698,255321.0
2015-08-20 15:20:00,70.14,70.2,70.07,70.08,353596.0,66.5698,66.6267,66.5033,66.5128,353596.0
2015-08-20 15:25:00,70.09,70.24,70.03,70.18,388508.0,66.5223,66.6647,66.4654,66.6077,388508.0
2015-08-20 15:30:00,70.19,70.46,70.18,70.45,445135.0,66.6172,66.8735,66.6077,66.864,445135.0
2015-08-20 15:35:00,70.45,70.47,70.16,70.2,436847.0,66.864,66.883,66.5887,66.6267,436847.0
2015-08-20 15:40:00,70.2,70.39,70.11,70.38,413680.0,66.6267,66.807,66.5413,66.7975,413680.0
2015-08-20 15:45:00,70.39,70.64,70.38,70.61,610032.0,66.807,67.0443,66.7975,67.0158,610032.0
2015-08-20 15:50:00,70.61,70.64,70.26,70.28,673175.0,67.0158,67.0443,66.6837,66.7026,673175.0
2015-08-20 15:55:00,70.28,70.36,70.22,70.31,716580.0,66.7026,66.7786,66.6457,66.7311,716580.0
2015-08-21 09:30:00,69.32,69.39,68.3,68.92,1938610.0,65.7915,65.8579,64.8234,65.4119,1938610.0
2015-08-21 09:35:00,68.95,69.4,68.92,69.39,593909.0,65.4403,65.8674,65.4119,65.8579,593909.0
2015-08-21 09:40:00,69.4,69.45,68.8,68.87,613058.0,65.8674,65.9149,65.298,65.3644,613058.0
2015-08-21 09:45:00,68.87,69.32,68.75,69.29,535322.0,65.3644,65.7915,65.2505,65.763,535322.0
2015-08-21 09:50:00,69.3,69.8,69.28,69.72,597362.0,65.7725,66.2471,65.7535,66.1711,597362.0
2015-08-21 09:55:00,69.75,70.23,69.74,70.04,1080424.0,66.1996,66.6552,66.1901,66.4748,1080424.0
2015-08-21 10:00:00,70.03,70.58,69.91,70.34,647382.0,66.4654,66.9874,66.3515,66.7596,647382.0
2015-08-21 10:05:00,70.37,70.66,70.34,70.48,516754.0,66.7881,67.0633,66.7596,66.8925,516754.0
2015-08-21 10:10:00,70.48,70.48,70.05,70.12,535550.0,66.8925,66.8925,66.4843,66.5508,535550.0
2015-08-21 10:15:00,70.1,70.4,70.09,70.34,438311.0,66.5318,66.8165,66.5223,66.7596,438311.0
2015-08-21 10:20:00,70.33,70.43,70.2,70.41,558794.0,66.7501,66.845,66.6267,66.826,558794.0
2015-08-21 10:25:00,70.41,70.44,70.12,70.13,206268.0,66.826,66.8545,66.5508,66.5603,206268.0
2015-08-21 10:30:00,70.12,70.15,69.79,69.96,329728.0,66.5508,66.5792,66.2376,66.3989,329728.0
2015-08-21 10:35:00,69.97,69.97,69.69,69.74,357979.0,66.4084,66.4084,66.1427,66.1901,357979.0
2015-08-21 10:40:00,69.74,69.97,69.7,69.92,248887.0,66.1901,66.4084,66.1522,66.361,248887.0
2015-08-21 10:45:00,69.92,70.05,69.83,69.92,505064.0,66.361,66.4843,66.2755,66.361,505064.0
2015-08-21 10:50:00,69.91,70.15,69.82,70.13,234710.0,66.3515,66.5792,66.266,66.5603,234710.0
2015-08-21 10:55:00,70.12,70.17,69.89,70.03,226017.0,66.5508,66.5982,66.3325,66.4654,226017.0
2015-08-21 11:00:00,70.03,70.04,69.78,69.84,234400.0,66.4654,66.4748,66.2281,66.285,234400.0
2015-08-21 11:05:00,69.83,69.84,69.43,69.51,289276.0,66.2755,66.285,65.8959,65.9718,289276.0
2015-08-21 11:10:00,69.5,69.57,69.29,69.49,289774.0,65.9623,66.0288,65.763,65.9528,289774.0
2015-08-21 11:15:00,69.49,69.63,69.47,69.6,205842.0,65.9528,66.0857,65.9339,66.0572,205842.0
2015-08-21 11:20:00,69.6,69.67,69.34,69.36,254201.0,66.0572,66.1237,65.8105,65.8295,254201.0
2015-08-21 11:25:00,69.36,69.36,69.26,69.31,243045.0,65.8295,65.8295,65.7346,65.782,243045.0
2015-08-21 11:30:00,69.32,69.35,69.25,69.26,205394.0,65.7915,65.82,65.7251,65.7346,205394.0
2015-08-21 11:35:00,69.26,69.29,68.96,69.11,344424.0,65.7346,65.763,65.4498,65.5922,344424.0
2015-08-21 11:40:00,69.11,69.21,69.03,69.19,189555.0,65.5922,65.6871,65.5163,65.6681,189555.0
2015-08-21 11:45:00,69.19,69.29,69.1,69.2,203710.0,65.6681,65.763,65.5827,65.6776,203710.0
2015-08-21 11:50:00,69.2,69.26,69.1,69.22,194670.0,65.6776,65.7346,65.5827,65.6966,194670.0
2015-08-21 11:55:00,69.23,69.35,69.2,69.25,202480.0,65.7061,65.82,65.6776,65.7251,202480.0
2015-08-21 12:00:00,69.25,69.41,69.15,69.39,270961.0,65.7251,65.8769,65.6302,65.8579,270961.0
2015-08-21 12:05:00,69.39,69.72,69.38,69.67,275722.0,65.8579,66.1711,65.8484,66.1237,275722.0
2015-08-21 12:10:00,69.67,69.7,69.32,69.35,272925.0,66.1237,66.1522,65.7915,65.82,272925.0
2015-08-21 12:15:00,69.36,69.37,69.07,69.1,260553.0,65.8295,65.839,65.5542,65.5827,260553.0
2015-08-21 12:20:00,69.12,69.14,68.87,69.0,261322.0,65.6017,65.6207,65.3644,65.4878,261322.0
2015-08-21 12:25:00,69.0,69.09,68.98,69.05,188145.0,65.4878,65.5732,65.4688,65.5352,188145.0
2015-08-21 12:30:00,69.05,69.31,69.05,69.15,187069.0,65.5352,65.782,65.5352,65.6302,187069.0
2015-08-21 12:35:00,69.15,69.2,69.1,69.12,183205.0,65.6302,65.6776,65.5827,65.6017,183205.0
2015-08-21 12:40:00,69.1,69.12,68.93,69.08,299614.0,65.5827,65.6017,65.4213,65.5637,299614.0
2015-08-21 12:45:00,69.08,69.16,69.02,69.09,159147.0,65.5637,65.6396,65.5068,65.5732,159147.0
2015-08-21 12:50:00,69.09,69.19,68.97,69.06,191759.0,65.5732,65.6681,65.4593,65.5447,191759.0
2015-08-21 12:55:00,69.05,69.06,69.0,69.01,175317.0,65.5352,65.5447,65.4878,65.4973,175317.0
2015-08-21 13:00:00,69.0,69.03,68.88,68.92,343614.0,65.4878,65.5163,65.3739,65.4119,343614.0
2015-08-21 13:05:00,68.91,69.0,68.88,68.95,124920.0,65.4024,65.4878,65.3739,65.4403,124920.0
2015-08-21 13:10:00,68.95,69.01,68.88,68.98,205780.0,65.4403,65.4973,65.3739,65.4688,205780.0
2015-08-21 13:15:00,68.98,69.01,68.9,68.9,133728.0,65.4688,65.4973,65.3929,65.3929,133728.0
2015-08-21 13:20:00,68.91,68.98,68.85,68.98,205833.0,65.4024,65.4688,65.3454,65.4688,205833.0
2015-08-21 13:25:00,68.97,69.01,68.93,68.95,192120.0,65.4593,65.4973,65.4213,65.4403,192120.0
2015-08-21 13:30:00,68.95,68.95,68.8,68.87,255365.0,65.4403,65.4403,65.298,65.3644,255365.0
2015-08-21 13:35:00,68.88,68.99,68.85,68.9,192731.0,65.3739,65.4783,65.3454,65.3929,192731.0
2015-08-21 13:40:00,68.9,68.91,68.69,68.76,380067.0,65.3929,65.4024,65.1936,65.26,380067.0
2015-08-21 13:45:00,68.77,68.81,68.73,68.8,220017.0,65.2695,65.3075,65.2315,65.298,220017.0
2015-08-21 13:50:00,68.79,68.8,68.65,68.74,183681.0,65.2885,65.298,65.1556,65.241,183681.0
2015-08-21 13:55:00,68.75,69.24,68.74,69.21,289689.0,65.2505,65.7156,65.241,65.6871,289689.0
2015-08-21 14:00:00,69.23,69.23,69.08,69.11,172715.0,65.7061,65.7061,65.5637,65.5922,172715.0
2015-08-21 14:05:00,69.12,69.16,69.06,69.12,139397.0,65.6017,65.6396,65.5447,65.6017,139397.0
2015-08-21 14:10:00,69.11,69.25,69.05,69.2,216986.0,65.5922,65.7251,65.5352,65.6776,216986.0
2015-08-21 14:15:00,69.2,69.42,69.11,69.16,249334.0,65.6776,65.8864,65.5922,65.6396,249334.0
2015-08-21 14:20:00,69.16,69.19,68.97,69.0,196849.0,65.6396,65.6681,65.4593,65.4878,196849.0
2015-08-21 14:25:00,69.0,69.05,69.0,69.04,123203.0,65.4878,65.5352,65.4878,65.5258,123203.0
2015-08-21 14:30:00,69.05,69.06,68.92,68.94,193043.0,65.5352,65.5447,65.4119,65.4308,193043.0
2015-08-21 14:35:00,68.93,68.94,68.66,68.72,145123.0,65.4213,65.4308,65.1651,65.222,145123.0
2015-08-21 14:40:00,68.73,68.86,68.7,68.82,182875.0,65.2315,65.3549,65.2031,65.3169,182875.0
2015-08-21 14:45:00,68.81,68.81,68.63,68.71,227750.0,65.3075,65.3075,65.1366,65.2125,227750.0
2015-08-21 14:50:00,68.7,68.7,68.48,68.65,266431.0,65.2031,65.2031,64.9943,65.1556,266431.0
2015-08-21 14:55:00,68.66,68.75,68.65,68.71,155497.0,65.1651,65.2505,65.1556,65.2125,155497.0
2015-08-21 15:00:00,68.71,68.72,68.63,68.66,219013.0,65.2125,65.222,65.1366,65.1651,219013.0
2015-08-21 15:05:00,68.66,68.67,68.5,68.55,204900.0,65.1651,65.1746,65.0132,65.0607,204900.0
2015-08-21 15:10:00,68.55,68.56,68.35,68.48,332578.0,65.0607,65.0702,64.8709,64.9943,332578.0
2015-08-21 15:15:00,68.47,68.64,68.32,68.64,293946.0,64.9848,65.1461,64.8424,65.1461,293946.0
2015-08-21 15:20:00,68.65,68.77,68.58,68.77,305158.0,65.1556,65.2695,65.0892,65.2695,305158.0
2015-08-21 15:25:00,68.77,68.78,68.52,68.55,268673.0,65.2695,65.279,65.0322,65.0607,268673.0
2015-08-21 15:30:00,68.55,68.6,68.32,68.38,300620.0,65.0607,65.1081,64.8424,64.8993,300620.0
2015-08-21 15:35:00,68.37,68.45,68.3,68.4,269077.0,64.8899,64.9658,64.8234,64.9183,269077.0
2015-08-21 15:40:00,68.39,68.67,68.39,68.67,315388.0,64.9088,65.1746,64.9088,65.1746,315388.0
2015-08-21 15:45:00,68.66,68.91,68.49,68.72,528715.0,65.1651,65.4024,65.0037,65.222,528715.0
2015-08-21 15:50:00,68.72,68.73,68.49,68.49,438425.0,65.222,65.2315,65.0037,65.0037,438425.0
2015-08-21 15:55:00,68.49,68.5,68.18,68.18,726361.0,65.0037,65.0132,64.7095,64.7095,726361.0
2015-08-24 09:30:00,58.16,60.0,58.0,58.75,245063.0,55.1996,56.9459,55.0477,55.7595,245063.0
2015-08-24 09:35:00,58.68,63.75,58.55,62.24,524418.0,55.6931,60.505,55.5697,59.0719,524418.0
2015-08-24 09:40:00,62.47,65.0,60.5,64.97,3600585.0,59.2902,61.6914,57.4205,61.6629,3600585.0
2015-08-24 09:45:00,64.98,65.57,64.66,64.72,848282.0,61.6724,62.2324,61.3687,61.4256,848282.0
2015-08-24 09:50:00,64.72,64.89,63.56,63.82,784716.0,61.4256,61.587,60.3247,60.5715,784716.0
2015-08-24 09:55:00,63.86,64.1,63.16,64.1,824302.0,60.6094,60.8372,59.9451,60.8372,824302.0
2015-08-24 10:00:00,64.02,64.86,63.97,64.66,537257.0,60.7613,61.5585,60.7138,61.3687,537257.0
2015-08-24 10:05:00,64.66,65.1,64.57,65.04,782137.0,61.3687,61.7863,61.2833,61.7294,782137.0
2015-08-24 10:10:00,65.04,65.13,64.79,64.9,527520.0,61.7294,61.8148,61.4921,61.5965,527520.0
2015-08-24 10:15:00,64.87,65.39,64.86,65.26,349782.0,61.568,62.0615,61.5585,61.9382,349782.0
2015-08-24 10:20:00,65.27,65.5,65.2,65.49,373976.0,61.9476,62.1659,61.8812,62.1565,373976.0
2015-08-24 10:25:00,65.49,65.75,65.38,65.49,372440.0,62.1565,62.4032,62.0521,62.1565,372440.0
2015-08-24 10:30:00,65.49,65.49,65.0,65.06,299332.0,62.1565,62.1565,61.6914,61.7483,299332.0
2015-08-24 10:35:00,65.05,65.4,64.98,65.39,288948.0,61.7388,62.071,61.6724,62.0615,288948.0
2015-08-24 10:40:00,65.39,65.42,64.98,65.15,386644.0,62.0615,62.09,61.6724,61.8338,386644.0
2015-08-24 10:45:00,65.16,65.6,65.16,65.52,256456.0,61.8432,62.2609,61.8432,62.1849,256456.0
2015-08-24 10:50:00,65.51,65.65,65.45,65.54,368598.0,62.1754,62.3083,62.1185,62.2039,368598.0
2015-08-24 10:55:00,65.57,65.91,65.3,65.53,535564.0,62.2324,62.5551,61.9761,62.1944,535564.0
2015-08-24 11:00:00,65.54,65.67,65.43,65.44,374403.0,62.2039,62.3273,62.0995,62.109,374403.0
2015-08-24 11:05:00,65.44,65.44,65.15,65.16,263024.0,62.109,62.109,61.8338,61.8432,263024.0
2015-08-24 11:10:00,65.15,65.15,64.51,64.68,374433.0,61.8338,61.8338,61.2263,61.3877,374433.0
2015-08-24 11:15:00,64.69,64.79,64.4,64.61,325545.0,61.3972,61.4921,61.1219,61.3212,325545.0
2015-08-24 11:20:00,64.61,64.62,64.5,64.52,234815.0,61.3212,61.3307,61.2168,61.2358,234815.0
2015-08-24 11:25:00,64.52,64.85,64.52,64.69,253067.0,61.2358,61.549,61.2358,61.3972,253067.0
2015-08-24 11:30:00,64.69,64.79,64.53,64.79,183599.0,61.3972,61.4921,61.2453,61.4921,183599.0
2015-08-24 11:35:00,64.79,64.98,64.74,64.91,253059.0,61.4921,61.6724,61.4446,61.606,253059.0
2015-08-24 11:40:00,64.9,65.45,64.68,65.44,268017.0,61.5965,62.1185,61.3877,62.109,268017.0
2015-08-24 11:45:00,65.44,65.6,65.2,65.32,212546.0,62.109,62.2609,61.8812,61.9951,212546.0
2015-08-24 11:50:00,65.31,66.09,65.31,66.08,505430.0,61.9856,62.7259,61.9856,62.7164,505430.0
2015-08-24 11:55:00,66.08,66.28,65.94,66.28,387427.0,62.7164,62.9062,62.5835,62.9062,387427.0
2015-08-24 12:00:00,66.28,66.28,66.0,66.23,239866.0,62.9062,62.9062,62.6405,62.8588,239866.0
2015-08-24 12:05:00,66.22,66.88,66.15,66.83,478976.0,62.8493,63.4757,62.7829,63.4282,478976.0
2015-08-24 12:10:00,66.83,66.98,66.7,66.78,224159.0,63.4282,63.5706,63.3049,63.3808,224159.0
2015-08-24 12:15:00,66.78,67.13,66.75,67.11,398244.0,63.3808,63.713,63.3523,63.694,398244.0
2015-08-24 12:20:00,67.13,67.48,66.99,67.47,282015.0,63.713,64.0452,63.5801,64.0357,282015.0
2015-08-24 12:25:00,67.48,67.48,65.41,66.31,647286.0,64.0452,64.0452,62.0805,62.9347,647286.0
2015-08-24 12:30:00,66.37,66.69,66.3,66.34,189390.0,62.9917,63.2954,62.9252,62.9632,189390.0
2015-08-24 12:35:00,66.36,67.0,66.34,66.78,183791.0,62.9822,63.5896,62.9632,63.3808,183791.0
2015-08-24 12:40:00,66.79,66.84,66.56,66.65,123364.0,63.3903,63.4377,63.172,63.2574,123364.0
2015-08-24 12:45:00,66.65,66.68,66.2,66.32,181791.0,63.2574,63.2859,62.8303,62.9442,181791.0
2015-08-24 12:50:00,66.31,66.39,66.21,66.28,257754.0,62.9347,63.0106,62.8398,62.9062,257754.0
2015-08-24 12:55:00,66.27,66.49,66.27,66.49,166494.0,62.8967,63.1055,62.8967,63.1055,166494.0
2015-08-24 13:00:00,66.49,67.38,66.49,66.86,210556.0,63.1055,63.9502,63.1055,63.4567,210556.0
2015-08-24 13:05:00,66.85,66.96,66.73,66.94,197000.0,63.4472,63.5516,63.3333,63.5326,197000.0
2015-08-24 13:10:00,66.94,67.04,66.74,66.94,238089.0,63.5326,63.6276,63.3428,63.5326,238089.0
2015-08-24 13:15:00,66.95,67.11,66.92,67.09,270703.0,63.5421,63.694,63.5137,63.675,270703.0
2015-08-24 13:20:00,67.08,67.08,66.56,66.6,174020.0,63.6655,63.6655,63.172,63.21,174020.0
2015-08-24 13:25:00,66.6,66.64,66.37,66.53,166047.0,63.21,63.2479,62.9917,63.1435,166047.0
2015-08-24 13:30:00,66.53,66.53,66.41,66.45,128727.0,63.1435,63.1435,63.0296,63.0676,128727.0
2015-08-24 13:35:00,66.46,66.46,66.08,66.15,232106.0,63.0771,63.0771,62.7164,62.7829,232106.0
2015-08-24 13:40:00,66.15,66.55,66.13,66.45,174163.0,62.7829,63.1625,62.7639,63.0676,174163.0
2015-08-24 13:45:00,66.45,67.06,66.42,67.05,218690.0,63.0676,63.6465,63.0391,63.637,218690.0
2015-08-24 13:50:00,67.05,67.06,66.61,66.66,217167.0,63.637,63.6465,63.2194,63.2669,217167.0
2015-08-24 13:55:00,66.65,66.66,66.45,66.58,240765.0,63.2574,63.2669,63.0676,63.191,240765.0
2015-08-24 14:00:00,66.57,66.9,66.56,66.9,190377.0,63.1815,63.4947,63.172,63.4947,190377.0
2015-08-24 14:05:00,66.89,66.9,66.62,66.66,198180.0,63.4852,63.4947,63.2289,63.2669,198180.0
2015-08-24 14:10:00,66.66,66.79,66.44,66.49,219096.0,63.2669,63.3903,63.0581,63.1055,219096.0
2015-08-24 14:15:00,66.49,66.5,66.22,66.49,243949.0,63.1055,63.115,62.8493,63.1055,243949.0
2015-08-24 14:20:00,66.49,66.78,66.49,66.65,250676.0,63.1055,63.3808,63.1055,63.2574,250676.0
2015-08-24 14:25:00,66.65,66.67,66.55,66.63,257773.0,63.2574,63.2764,63.1625,63.2384,257773.0
2015-08-24 14:30:00,66.64,66.88,66.56,66.6,234929.0,63.2479,63.4757,63.172,63.21,234929.0
2015-08-24 14:35:00,66.64,66.8,66.62,66.65,221311.0,63.2479,63.3998,63.2289,63.2574,221311.0
2015-08-24 14:40:00,66.65,66.67,66.52,66.53,283010.0,63.2574,63.2764,63.134,63.1435,283010.0
2015-08-24 14:45:00,66.52,66.54,66.13,66.14,250184.0,63.134,63.153,62.7639,62.7734,250184.0
2015-08-24 14:50:00,66.13,66.19,65.57,65.82,313163.0,62.7639,62.8208,62.2324,62.4697,313163.0
2015-08-24 14:55:00,65.82,65.96,65.58,65.62,250581.0,62.4697,62.6025,62.2419,62.2798,250581.0
2015-08-24 15:00:00,65.63,65.84,65.47,65.78,308758.0,62.2893,62.4886,62.1375,62.4317,308758.0
2015-08-24 15:05:00,65.77,66.14,65.75,66.14,228988.0,62.4222,62.7734,62.4032,62.7734,228988.0
2015-08-24 15:10:00,66.14,66.14,65.75,65.81,216750.0,62.7734,62.7734,62.4032,62.4602,216750.0
2015-08-24 15:15:00,65.81,65.92,65.72,65.73,240649.0,62.4602,62.5646,62.3747,62.3842,240649.0
2015-08-24 15:20:00,65.73,65.73,65.48,65.61,307505.0,62.3842,62.3842,62.147,62.2703,307505.0
2015-08-24 15:25:00,65.63,65.7,65.4,65.46,329730.0,62.2893,62.3558,62.071,62.128,329730.0
2015-08-24 15:30:00,65.47,65.74,65.47,65.74,251915.0,62.1375,62.3937,62.1375,62.3937,251915.0
2015-08-24 15:35:00,65.75,66.35,65.74,66.34,373576.0,62.4032,62.9727,62.3937,62.9632,373576.0
2015-08-24 15:40:00,66.33,66.83,66.21,66.83,424147.0,62.9537,63.4282,62.8398,63.4282,424147.0
2015-08-24 15:45:00,66.85,66.89,66.5,66.61,459604.0,63.4472,63.4852,63.115,63.2194,459604.0
2015-08-24 15:50:00,66.61,66.61,66.43,66.6,489455.0,63.2194,63.2194,63.0486,63.21,489455.0
2015-08-24 15:55:00,66.6,66.65,65.85,65.86,577263.0,63.21,63.2574,62.4981,62.5076,577263.0
2015-08-25 09:30:00,68.84,68.92,67.58,67.66,1458033.0,65.3359,65.4119,64.1401,64.216,1458033.0
2015-08-25 09:35:00,67.65,68.18,67.49,67.97,883951.0,64.2065,64.7095,64.0546,64.5102,883951.0
2015-08-25 09:40:00,67.97,68.29,67.93,68.28,807074.0,64.5102,64.8139,64.4723,64.8044,807074.0
2015-08-25 09:45:00,68.28,68.78,68.27,68.31,542477.0,64.8044,65.279,64.7949,64.8329,542477.0
2015-08-25 09:50:00,68.31,68.64,68.21,68.36,259948.0,64.8329,65.1461,64.738,64.8804,259948.0
2015-08-25 09:55:00,68.35,68.5,68.01,68.12,286112.0,64.8709,65.0132,64.5482,64.6526,286112.0
2015-08-25 10:00:00,68.11,68.5,67.93,68.43,309318.0,64.6431,65.0132,64.4723,64.9468,309318.0
2015-08-25 10:05:00,68.41,68.47,68.17,68.38,433640.0,64.9278,64.9848,64.7,64.8993,433640.0
2015-08-25 10:10:00,68.38,68.59,68.35,68.49,452195.0,64.8993,65.0987,64.8709,65.0037,452195.0
2015-08-25 10:15:00,68.49,68.67,68.38,68.48,480330.0,65.0037,65.1746,64.8993,64.9943,480330.0
2015-08-25 10:20:00,68.49,68.51,68.35,68.5,1129567.0,65.0037,65.0227,64.8709,65.0132,1129567.0
2015-08-25 10:25:00,68.49,68.91,68.49,68.72,417611.0,65.0037,65.4024,65.0037,65.222,417611.0
2015-08-25 10:30:00,68.72,68.77,68.52,68.68,196551.0,65.222,65.2695,65.0322,65.1841,196551.0
2015-08-25 10:35:00,68.67,68.73,68.52,68.6,258881.0,65.1746,65.2315,65.0322,65.1081,258881.0
2015-08-25 10:40:00,68.6,68.79,68.59,68.74,276651.0,65.1081,65.2885,65.0987,65.241,276651.0
2015-08-25 10:45:00,68.75,68.83,68.33,68.39,429641.0,65.2505,65.3264,64.8519,64.9088,429641.0
2015-08-25 10:50:00,68.4,68.8,68.34,68.75,343742.0,64.9183,65.298,64.8614,65.2505,343742.0
2015-08-25 10:55:00,68.76,68.79,68.6,68.77,250938.0,65.26,65.2885,65.1081,65.2695,250938.0
2015-08-25 11:00:00,68.76,68.91,68.7,68.89,236769.0,65.26,65.4024,65.2031,65.3834,236769.0
2015-08-25 11:05:00,68.88,69.38,68.88,69.32,495169.0,65.3739,65.8484,65.3739,65.7915,495169.0
2015-08-25 11:10:00,69.32,69.32,69.22,69.25,245548.0,65.7915,65.7915,65.6966,65.7251,245548.0
2015-08-25 11:15:00,69.25,69.32,69.11,69.27,264250.0,65.7251,65.7915,65.5922,65.744,264250.0
2015-08-25 11:20:00,69.26,69.32,69.2,69.21,180725.0,65.7346,65.7915,65.6776,65.6871,180725.0
2015-08-25 11:25:00,69.21,69.21,69.0,69.2,227453.0,65.6871,65.6871,65.4878,65.6776,227453.0
2015-08-25 11:30:00,69.19,69.24,69.01,69.23,166762.0,65.6681,65.7156,65.4973,65.7061,166762.0
2015-08-25 11:35:00,69.24,69.35,69.24,69.28,192611.0,65.7156,65.82,65.7156,65.7535,192611.0
2015-08-25 11:40:00,69.28,69.47,69.27,69.4,273508.0,65.7535,65.9339,65.744,65.8674,273508.0
2015-08-25 11:45:00,69.4,69.41,69.3,69.37,245416.0,65.8674,65.8769,65.7725,65.839,245416.0
2015-08-25 11:50:00,69.36,69.43,69.33,69.35,126208.0,65.8295,65.8959,65.801,65.82,126208.0
2015-08-25 11:55:00,69.36,69.5,69.35,69.48,179117.0,65.8295,65.9623,65.82,65.9434,179117.0
2015-08-25 12:00:00,69.48,69.71,69.46,69.59,184658.0,65.9434,66.1616,65.9244,66.0478,184658.0
2015-08-25 12:05:00,69.6,69.79,69.59,69.79,129078.0,66.0572,66.2376,66.0478,66.2376,129078.0
2015-08-25 12:10:00,69.78,70.08,69.78,69.86,610240.0,66.2281,66.5128,66.2281,66.304,610240.0
2015-08-25 12:15:00,69.86,70.18,69.8,70.04,298823.0,66.304,66.6077,66.2471,66.4748,298823.0
2015-08-25 12:20:00,70.06,70.08,69.88,70.05,205210.0,66.4938,66.5128,66.323,66.4843,205210.0
2015-08-25 12:25:00,70.05,70.17,69.97,70.16,156122.0,66.4843,66.5982,66.4084,66.5887,156122.0
2015-08-25 12:30:00,70.16,70.3,70.1,70.23,220514.0,66.5887,66.7216,66.5318,66.6552,220514.0
2015-08-25 12:35:00,70.23,70.31,70.01,70.12,161753.0,66.6552,66.7311,66.4464,66.5508,161753.0
2015-08-25 12:40:00,70.12,70.25,70.01,70.17,227929.0,66.5508,66.6742,66.4464,66.5982,227929.0
2015-08-25 12:45:00,70.17,70.33,70.02,70.07,174625.0,66.5982,66.7501,66.4559,66.5033,174625.0
2015-08-25 12:50:00,70.07,70.25,70.07,70.11,152607.0,66.5033,66.6742,66.5033,66.5413,152607.0
2015-08-25 12:55:00,70.11,70.11,69.97,70.0,224433.0,66.5413,66.5413,66.4084,66.4369,224433.0
2015-08-25 13:00:00,70.0,70.09,69.88,70.08,163743.0,66.4369,66.5223,66.323,66.5128,163743.0
2015-08-25 13:05:00,70.1,70.25,70.04,70.08,158151.0,66.5318,66.6742,66.4748,66.5128,158151.0
2015-08-25 13:10:00,70.06,70.1,69.9,69.9,178077.0,66.4938,66.5318,66.342,66.342,178077.0
2015-08-25 13:15:00,69.91,69.91,69.45,69.46,409725.0,66.3515,66.3515,65.9149,65.9244,409725.0
2015-08-25 13:20:00,69.48,69.55,69.33,69.55,275943.0,65.9434,66.0098,65.801,66.0098,275943.0
2015-08-25 13:25:00,69.54,69.56,69.19,69.19,233479.0,66.0003,66.0193,65.6681,65.6681,233479.0
2015-08-25 13:30:00,69.19,69.21,69.1,69.1,411494.0,65.6681,65.6871,65.5827,65.5827,411494.0
2015-08-25 13:35:00,69.1,69.3,69.04,69.05,345511.0,65.5827,65.7725,65.5258,65.5352,345511.0
2015-08-25 13:40:00,69.05,69.1,69.02,69.04,356071.0,65.5352,65.5827,65.5068,65.5258,356071.0
2015-08-25 13:45:00,69.04,69.13,68.75,68.8,251921.0,65.5258,65.6112,65.2505,65.298,251921.0
2015-08-25 13:50:00,68.8,69.34,68.79,69.22,207030.0,65.298,65.8105,65.2885,65.6966,207030.0
2015-08-25 13:55:00,69.22,69.6,69.21,69.43,238969.0,65.6966,66.0572,65.6871,65.8959,238969.0
2015-08-25 14:00:00,69.43,69.44,69.12,69.13,174135.0,65.8959,65.9054,65.6017,65.6112,174135.0
2015-08-25 14:05:00,69.14,69.26,69.08,69.2,129972.0,65.6207,65.7346,65.5637,65.6776,129972.0
2015-08-25 14:10:00,69.2,69.24,68.92,68.98,186435.0,65.6776,65.7156,65.4119,65.4688,186435.0
2015-08-25 14:15:00,68.97,69.2,68.91,69.16,266131.0,65.4593,65.6776,65.4024,65.6396,266131.0
2015-08-25 14:20:00,69.18,69.18,68.88,68.89,206654.0,65.6586,65.6586,65.3739,65.3834,206654.0
2015-08-25 14:25:00,68.88,69.1,68.88,69.1,143728.0,65.3739,65.5827,65.3739,65.5827,143728.0
2015-08-25 14:30:00,69.1,69.19,68.97,69.01,122068.0,65.5827,65.6681,65.4593,65.4973,122068.0
2015-08-25 14:35:00,69.01,69.21,68.96,69.0,163669.0,65.4973,65.6871,65.4498,65.4878,163669.0
2015-08-25 14:40:00,69.01,69.14,69.0,69.02,107375.0,65.4973,65.6207,65.4878,65.5068,107375.0
2015-08-25 14:45:00,69.01,69.09,69.0,69.04,148465.0,65.4973,65.5732,65.4878,65.5258,148465.0
2015-08-25 14:50:00,69.04,69.3,69.03,69.29,193433.0,65.5258,65.7725,65.5163,65.763,193433.0
2015-08-25 14:55:00,69.29,69.57,69.29,69.48,275036.0,65.763,66.0288,65.763,65.9434,275036.0
2015-08-25 15:00:00,69.48,69.62,69.32,69.35,264635.0,65.9434,66.0762,65.7915,65.82,264635.0
2015-08-25 15:05:00,69.35,69.38,69.18,69.37,172921.0,65.82,65.8484,65.6586,65.839,172921.0
2015-08-25 15:10:00,69.38,69.41,69.31,69.33,176931.0,65.8484,65.8769,65.782,65.801,176931.0
2015-08-25 15:15:00,69.33,69.33,69.1,69.13,191160.0,65.801,65.801,65.5827,65.6112,191160.0
2015-08-25 15:20:00,69.13,69.13,68.87,68.88,275044.0,65.6112,65.6112,65.3644,65.3739,275044.0
2015-08-25 15:25:00,68.87,68.88,68.52,68.63,421455.0,65.3644,65.3739,65.0322,65.1366,421455.0
2015-08-25 15:30:00,68.62,68.72,68.52,68.6,640445.0,65.1271,65.222,65.0322,65.1081,640445.0
2015-08-25 15:35:00,68.6,68.63,68.12,68.27,722656.0,65.1081,65.1366,64.6526,64.7949,722656.0
2015-08-25 15:40:00,68.28,68.67,68.22,68.59,633354.0,64.8044,65.1746,64.7475,65.0987,633354.0
2015-08-25 15:45:00,68.58,68.82,68.57,68.72,626098.0,65.0892,65.3169,65.0797,65.222,626098.0
2015-08-25 15:50:00,68.72,68.72,68.52,68.57,759012.0,65.222,65.222,65.0322,65.0797,759012.0
2015-08-25 15:55:00,68.58,68.66,68.46,68.56,914945.0,65.0892,65.1651,64.9753,65.0702,914945.0
2015-08-26 09:30:00,68.95,69.3,68.83,69.18,562136.0,65.4403,65.7725,65.3264,65.6586,562136.0
2015-08-26 09:35:00,69.21,69.45,68.85,69.19,440924.0,65.6871,65.9149,65.3454,65.6681,440924.0
2015-08-26 09:40:00,69.19,69.22,68.1,68.64,666010.0,65.6681,65.6966,64.6336,65.1461,666010.0
2015-08-26 09:45:00,68.62,69.08,68.42,68.66,411885.0,65.1271,65.5637,64.9373,65.1651,411885.0
2015-08-26 09:50:00,68.7,68.94,68.5,68.52,510007.0,65.2031,65.4308,65.0132,65.0322,510007.0
2015-08-26 09:55:00,68.52,68.82,68.4,68.42,585107.0,65.0322,65.3169,64.9183,64.9373,585107.0
2015-08-26 10:00:00,68.41,68.42,67.59,67.99,645519.0,64.9278,64.9373,64.1496,64.5292,645519.0
2015-08-26 10:05:00,67.97,68.09,67.66,67.69,460795.0,64.5102,64.6241,64.216,64.2445,460795.0
2015-08-26 10:10:00,67.68,67.93,67.53,67.7,325242.0,64.235,64.4723,64.0926,64.254,325242.0
2015-08-26 10:15:00,67.7,67.7,67.03,67.34,549722.0,64.254,64.254,63.6181,63.9123,549722.0
2015-08-26 10:20:00,67.33,67.53,67.18,67.25,306641.0,63.9028,64.0926,63.7604,63.8269,306641.0
2015-08-26 10:25:00,67.24,67.8,67.19,67.75,372888.0,63.8174,64.3489,63.7699,64.3014,372888.0
2015-08-26 10:30:00,67.77,67.87,67.04,67.58,459266.0,64.3204,64.4153,63.6276,64.1401,459266.0
2015-08-26 10:35:00,67.59,67.66,67.27,67.58,270824.0,64.1496,64.216,63.8458,64.1401,270824.0
2015-08-26 10:40:00,67.57,67.57,66.87,67.26,399753.0,64.1306,64.1306,63.4662,63.8364,399753.0
2015-08-26 10:45:00,67.26,67.26,66.5,66.81,380696.0,63.8364,63.8364,63.115,63.4093,380696.0
2015-08-26 10:50:00,66.81,67.29,66.72,67.24,288011.0,63.4093,63.8648,63.3238,63.8174,288011.0
2015-08-26 10:55:00,67.23,67.24,66.86,67.07,240855.0,63.8079,63.8174,63.4567,63.656,240855.0
2015-08-26 11:00:00,67.07,67.14,66.71,67.0,340192.0,63.656,63.7225,63.3144,63.5896,340192.0
2015-08-26 11:05:00,66.99,67.09,66.63,66.64,256964.0,63.5801,63.675,63.2384,63.2479,256964.0
2015-08-26 11:10:00,66.65,66.79,66.44,66.53,333598.0,63.2574,63.3903,63.0581,63.1435,333598.0
2015-08-26 11:15:00,66.53,66.57,66.31,66.33,321536.0,63.1435,63.1815,62.9347,62.9537,321536.0
2015-08-26 11:20:00,66.3,66.44,66.22,66.3,311259.0,62.9252,63.0581,62.8493,62.9252,311259.0
2015-08-26 11:25:00,66.3,66.54,66.28,66.53,278283.0,62.9252,63.153,62.9062,63.1435,278283.0
2015-08-26 11:30:00,66.52,66.52,66.23,66.24,269568.0,63.134,63.134,62.8588,62.8683,269568.0
2015-08-26 11:35:00,66.25,66.25,65.93,66.01,296184.0,62.8778,62.8778,62.5741,62.65,296184.0
2015-08-26 11:40:00,66.01,66.22,65.98,66.14,214607.0,62.65,62.8493,62.6215,62.7734,214607.0
2015-08-26 11:45:00,66.15,66.32,65.99,66.32,245821.0,62.7829,62.9442,62.631,62.9442,245821.0
2015-08-26 11:50:00,66.31,66.49,66.17,66.22,279013.0,62.9347,63.1055,62.8018,62.8493,279013.0
2015-08-26 11:55:00,66.24,66.48,66.19,66.45,169973.0,62.8683,63.0961,62.8208,63.0676,169973.0
2015-08-26 12:00:00,66.45,66.66,66.37,66.54,325294.0,63.0676,63.2669,62.9917,63.153,325294.0
2015-08-26 12:05:00,66.53,67.08,66.52,67.07,411076.0,63.1435,63.6655,63.134,63.656,411076.0
2015-08-26 12:10:00,67.07,67.1,66.8,67.01,260955.0,63.656,63.6845,63.3998,63.5991,260955.0
2015-08-26 12:15:00,66.98,67.14,66.79,66.97,252977.0,63.5706,63.7225,63.3903,63.5611,252977.0
2015-08-26 12:20:00,67.0,67.08,66.57,66.7,301787.0,63.5896,63.6655,63.1815,63.3049,301787.0
2015-08-26 12:25:00,66.71,66.76,66.45,66.48,176164.0,63.3144,63.3618,63.0676,63.0961,176164.0
2015-08-26 12:30:00,66.47,66.47,66.1,66.12,193436.0,63.0866,63.0866,62.7354,62.7544,193436.0
2015-08-26 12:35:00,66.13,66.57,66.12,66.4,162041.0,62.7639,63.1815,62.7544,63.0201,162041.0
2015-08-26 12:40:00,66.41,66.55,66.33,66.41,144420.0,63.0296,63.1625,62.9537,63.0296,144420.0
2015-08-26 12:45:00,66.39,66.47,66.13,66.22,138950.0,63.0106,63.0866,62.7639,62.8493,138950.0
2015-08-26 12:50:00,66.19,66.27,66.07,66.23,153736.0,62.8208,62.8967,62.7069,62.8588,153736.0
2015-08-26 12:55:00,66.25,66.33,66.1,66.25,248829.0,62.8778,62.9537,62.7354,62.8778,248829.0
2015-08-26 13:00:00,66.28,66.4,66.13,66.28,234652.0,62.9062,63.0201,62.7639,62.9062,234652.0
2015-08-26 13:05:00,66.24,66.34,65.85,65.99,242856.0,62.8683,62.9632,62.4981,62.631,242856.0
2015-08-26 13:10:00,66.0,66.18,65.9,66.01,153919.0,62.6405,62.8113,62.5456,62.65,153919.0
2015-08-26 13:15:00,66.01,66.07,65.75,65.77,266322.0,62.65,62.7069,62.4032,62.4222,266322.0
2015-08-26 13:20:00,65.79,66.36,65.78,66.25,172289.0,62.4412,62.9822,62.4317,62.8778,172289.0
2015-08-26 13:25:00,66.24,66.36,66.05,66.35,190783.0,62.8683,62.9822,62.6879,62.9727,190783.0
2015-08-26 13:30:00,66.35,66.4,66.1,66.23,179105.0,62.9727,63.0201,62.7354,62.8588,179105.0
2015-08-26 13:35:00,66.24,66.72,66.18,66.56,231340.0,62.8683,63.3238,62.8113,63.172,231340.0
2015-08-26 13:40:00,66.57,66.99,66.56,66.96,370925.0,63.1815,63.5801,63.172,63.5516,370925.0
2015-08-26 13:45:00,66.97,66.97,66.67,66.71,239803.0,63.5611,63.5611,63.2764,63.3144,239803.0
2015-08-26 13:50:00,66.7,66.78,66.55,66.77,136167.0,63.3049,63.3808,63.1625,63.3713,136167.0
2015-08-26 13:55:00,66.77,66.91,66.7,66.87,118183.0,63.3713,63.5042,63.3049,63.4662,118183.0
2015-08-26 14:00:00,66.87,66.88,66.53,66.74,127444.0,63.4662,63.4757,63.1435,63.3428,127444.0
2015-08-26 14:05:00,66.74,66.93,66.73,66.83,155826.0,63.3428,63.5232,63.3333,63.4282,155826.0
2015-08-26 14:10:00,66.84,66.89,66.54,66.62,111515.0,63.4377,63.4852,63.153,63.2289,111515.0
2015-08-26 14:15:00,66.62,66.62,66.16,66.23,197110.0,63.2289,63.2289,62.7923,62.8588,197110.0
2015-08-26 14:20:00,66.22,66.34,66.12,66.34,201259.0,62.8493,62.9632,62.7544,62.9632,201259.0
2015-08-26 14:25:00,66.32,66.63,66.23,66.37,156036.0,62.9442,63.2384,62.8588,62.9917,156036.0
2015-08-26 14:30:00,66.37,66.46,66.17,66.4,169586.0,62.9917,63.0771,62.8018,63.0201,169586.0
2015-08-26 14:35:00,66.39,66.75,66.39,66.75,163690.0,63.0106,63.3523,63.0106,63.3523,163690.0
2015-08-26 14:40:00,66.74,67.08,66.71,66.87,230884.0,63.3428,63.6655,63.3144,63.4662,230884.0
2015-08-26 14:45:00,66.89,67.1,66.86,67.06,317243.0,63.4852,63.6845,63.4567,63.6465,317243.0
2015-08-26 14:50:00,67.08,67.75,67.07,67.41,473938.0,63.6655,64.3014,63.656,63.9787,473938.0
2015-08-26 14:55:00,67.39,67.41,67.23,67.31,177544.0,63.9597,63.9787,63.8079,63.8838,177544.0
2015-08-26 15:00:00,67.31,67.58,67.31,67.5,254852.0,63.8838,64.1401,63.8838,64.0641,254852.0
2015-08-26 15:05:00,67.5,67.69,67.48,67.63,219720.0,64.0641,64.2445,64.0452,64.1875,219720.0
2015-08-26 15:10:00,67.63,67.79,67.59,67.73,309110.0,64.1875,64.3394,64.1496,64.2824,309110.0
2015-08-26 15:15:00,67.74,68.07,67.66,68.02,474799.0,64.2919,64.6051,64.216,64.5577,474799.0
2015-08-26 15:20:00,68.02,68.3,67.93,68.1,386377.0,64.5577,64.8234,64.4723,64.6336,386377.0
2015-08-26 15:25:00,68.09,68.15,67.96,68.09,349569.0,64.6241,64.6811,64.5007,64.6241,349569.0
2015-08-26 15:30:00,68.09,68.37,67.99,68.32,413395.0,64.6241,64.8899,64.5292,64.8424,413395.0
2015-08-26 15:35:00,68.32,68.33,68.04,68.11,341266.0,64.8424,64.8519,64.5767,64.6431,341266.0
2015-08-26 15:40:00,68.12,68.66,68.08,68.57,382489.0,64.6526,65.1651,64.6146,65.0797,382489.0
2015-08-26 15:45:00,68.55,68.7,68.34,68.62,491469.0,65.0607,65.2031,64.8614,65.1271,491469.0
2015-08-26 15:50:00,68.62,68.65,68.5,68.63,462826.0,65.1271,65.1556,65.0132,65.1366,462826.0
2015-08-26 15:55:00,68.64,68.72,68.43,68.66,705522.0,65.1461,65.222,64.9468,65.1651,705522.0
2015-08-27 09:30:00,70.84,71.0,70.7,70.73,904269.0,67.2341,67.386,67.1013,67.1297,904269.0
2015-08-27 09:35:00,70.7,71.49,70.61,71.19,715985.0,67.1013,67.851,67.0158,67.5663,715985.0
2015-08-27 09:40:00,71.2,71.36,70.87,71.22,410989.0,67.5758,67.7277,67.2626,67.5948,410989.0
2015-08-27 09:45:00,71.24,71.24,70.31,70.57,496306.0,67.6138,67.6138,66.7311,66.9779,496306.0
2015-08-27 09:50:00,70.59,71.05,70.52,70.88,282089.0,66.9969,67.4334,66.9304,67.2721,282089.0
2015-08-27 09:55:00,70.87,71.0,70.7,70.91,337497.0,67.2626,67.386,67.1013,67.3006,337497.0
2015-08-27 10:00:00,70.9,71.0,70.77,70.83,325963.0,67.2911,67.386,67.1677,67.2246,325963.0
2015-08-27 10:05:00,70.84,70.87,70.34,70.51,385661.0,67.2341,67.2626,66.7596,66.9209,385661.0
2015-08-27 10:10:00,70.54,70.72,70.35,70.51,240429.0,66.9494,67.1202,66.7691,66.9209,240429.0
2015-08-27 10:15:00,70.51,70.72,70.05,70.53,322794.0,66.9209,67.1202,66.4843,66.9399,322794.0
2015-08-27 10:20:00,70.52,70.54,70.17,70.26,182879.0,66.9304,66.9494,66.5982,66.6837,182879.0
2015-08-27 10:25:00,70.26,70.48,70.25,70.4,204493.0,66.6837,66.8925,66.6742,66.8165,204493.0
2015-08-27 10:30:00,70.41,70.69,70.33,70.69,235233.0,66.826,67.0918,66.7501,67.0918,235233.0
2015-08-27 10:35:00,70.68,71.0,70.6,70.63,378805.0,67.0823,67.386,67.0063,67.0348,378805.0
2015-08-27 10:40:00,70.64,70.75,70.47,70.61,179473.0,67.0443,67.1487,66.883,67.0158,179473.0
2015-08-27 10:45:00,70.62,70.82,70.41,70.79,207298.0,67.0253,67.2151,66.826,67.1867,207298.0
2015-08-27 10:50:00,70.8,70.8,70.58,70.66,141424.0,67.1962,67.1962,66.9874,67.0633,141424.0
2015-08-27 10:55:00,70.7,71.0,70.58,70.99,253556.0,67.1013,67.386,66.9874,67.3765,253556.0
2015-08-27 11:00:00,70.98,71.03,70.89,70.93,206031.0,67.367,67.4145,67.2816,67.3195,206031.0
2015-08-27 11:05:00,70.9,71.01,70.8,70.91,205327.0,67.2911,67.3955,67.1962,67.3006,205327.0
2015-08-27 11:10:00,70.91,71.19,70.88,71.14,266235.0,67.3006,67.5663,67.2721,67.5189,266235.0
2015-08-27 11:15:00,71.13,71.14,70.96,71.03,260073.0,67.5094,67.5189,67.348,67.4145,260073.0
2015-08-27 11:20:00,71.02,71.4,70.97,71.39,398550.0,67.405,67.7656,67.3575,67.7561,398550.0
2015-08-27 11:25:00,71.38,71.48,71.11,71.15,297915.0,67.7466,67.8416,67.4904,67.5283,297915.0
2015-08-27 11:30:00,71.14,71.25,70.95,70.99,171872.0,67.5189,67.6233,67.3385,67.3765,171872.0
2015-08-27 11:35:00,70.97,70.99,70.77,70.79,269375.0,67.3575,67.3765,67.1677,67.1867,269375.0
2015-08-27 11:40:00,70.79,70.85,70.6,70.62,164362.0,67.1867,67.2436,67.0063,67.0253,164362.0
2015-08-27 11:45:00,70.62,70.88,70.61,70.83,102494.0,67.0253,67.2721,67.0158,67.2246,102494.0
2015-08-27 11:50:00,70.85,70.85,70.65,70.7,84597.0,67.2436,67.2436,67.0538,67.1013,84597.0
2015-08-27 11:55:00,70.71,70.75,70.65,70.67,93214.0,67.1107,67.1487,67.0538,67.0728,93214.0
2015-08-27 12:00:00,70.67,70.75,70.61,70.69,73054.0,67.0728,67.1487,67.0158,67.0918,73054.0
2015-08-27 12:05:00,70.69,70.79,70.64,70.68,139441.0,67.0918,67.1867,67.0443,67.0823,139441.0
2015-08-27 12:10:00,70.67,70.71,70.5,70.51,137161.0,67.0728,67.1107,66.9114,66.9209,137161.0
2015-08-27 12:15:00,70.51,71.0,70.51,70.98,236679.0,66.9209,67.386,66.9209,67.367,236679.0
2015-08-27 12:20:00,71.0,71.0,70.88,70.92,88585.0,67.386,67.386,67.2721,67.3101,88585.0
2015-08-27 12:25:00,70.93,71.15,70.91,71.12,137128.0,67.3195,67.5283,67.3006,67.4999,137128.0
2015-08-27 12:30:00,71.14,71.14,70.93,70.99,75279.0,67.5189,67.5189,67.3195,67.3765,75279.0
2015-08-27 12:35:00,70.98,71.15,70.93,71.09,54051.0,67.367,67.5283,67.3195,67.4714,54051.0
2015-08-27 12:40:00,71.1,71.15,70.97,70.97,109619.0,67.4809,67.5283,67.3575,67.3575,109619.0
2015-08-27 12:45:00,70.96,71.12,70.93,71.1,70425.0,67.348,67.4999,67.3195,67.4809,70425.0
2015-08-27 12:50:00,71.1,71.14,70.93,71.11,71969.0,67.4809,67.5189,67.3195,67.4904,71969.0
2015-08-27 12:55:00,71.13,71.25,71.04,71.24,89065.0,67.5094,67.6233,67.4239,67.6138,89065.0
2015-08-27 13:00:00,71.25,71.47,71.21,71.46,174687.0,67.6233,67.8321,67.5853,67.8226,174687.0
2015-08-27 13:05:00,71.47,71.5,71.28,71.42,204711.0,67.8321,67.8605,67.6517,67.7846,204711.0
2015-08-27 13:10:00,71.41,71.5,71.36,71.4,103313.0,67.7751,67.8605,67.7277,67.7656,103313.0
2015-08-27 13:15:00,71.41,71.59,71.26,71.27,176742.0,67.7751,67.946,67.6327,67.6422,176742.0
2015-08-27 13:20:00,71.26,71.28,70.96,70.98,142620.0,67.6327,67.6517,67.348,67.367,142620.0
2015-08-27 13:25:00,70.98,71.1,70.93,71.0,84199.0,67.367,67.4809,67.3195,67.386,84199.0
2015-08-27 13:30:00,70.99,71.02,70.81,70.84,101778.0,67.3765,67.405,67.2057,67.2341,101778.0
2015-08-27 13:35:00,70.84,70.91,70.7,70.85,156874.0,67.2341,67.3006,67.1013,67.2436,156874.0
2015-08-27 13:40:00,70.88,71.09,70.88,71.04,78904.0,67.2721,67.4714,67.2721,67.4239,78904.0
2015-08-27 13:45:00,71.04,71.05,70.74,70.87,85938.0,67.4239,67.4334,67.1392,67.2626,85938.0
2015-08-27 13:50:00,70.87,70.88,70.7,70.82,72003.0,67.2626,67.2721,67.1013,67.2151,72003.0
2015-08-27 13:55:00,70.81,71.01,70.76,70.91,73222.0,67.2057,67.3955,67.1582,67.3006,73222.0
2015-08-27 14:00:00,70.91,71.06,70.84,70.99,121750.0,67.3006,67.4429,67.2341,67.3765,121750.0
2015-08-27 14:05:00,70.98,71.19,70.97,70.98,106798.0,67.367,67.5663,67.3575,67.367,106798.0
2015-08-27 14:10:00,70.98,71.0,70.78,70.84,61878.0,67.367,67.386,67.1772,67.2341,61878.0
2015-08-27 14:15:00,70.85,70.86,70.65,70.7,110566.0,67.2436,67.2531,67.0538,67.1013,110566.0
2015-08-27 14:20:00,70.69,70.8,70.65,70.67,81341.0,67.0918,67.1962,67.0538,67.0728,81341.0
2015-08-27 14:25:00,70.67,70.7,70.25,70.41,212441.0,67.0728,67.1013,66.6742,66.826,212441.0
2015-08-27 14:30:00,70.4,70.74,70.35,70.68,153936.0,66.8165,67.1392,66.7691,67.0823,153936.0
2015-08-27 14:35:00,70.67,70.84,70.67,70.77,154029.0,67.0728,67.2341,67.0728,67.1677,154029.0
2015-08-27 14:40:00,70.76,70.76,70.47,70.52,86185.0,67.1582,67.1582,66.883,66.9304,86185.0
2015-08-27 14:45:00,70.53,70.61,70.34,70.35,91526.0,66.9399,67.0158,66.7596,66.7691,91526.0
2015-08-27 14:50:00,70.37,70.46,70.25,70.4,127463.0,66.7881,66.8735,66.6742,66.8165,127463.0
2015-08-27 14:55:00,70.38,70.39,70.11,70.14,253111.0,66.7975,66.807,66.5413,66.5698,253111.0
2015-08-27 15:00:00,70.14,70.45,70.07,70.08,160991.0,66.5698,66.864,66.5033,66.5128,160991.0
2015-08-27 15:05:00,70.06,70.22,70.02,70.2,190959.0,66.4938,66.6457,66.4559,66.6267,190959.0
2015-08-27 15:10:00,70.2,70.26,70.03,70.07,179756.0,66.6267,66.6837,66.4654,66.5033,179756.0
2015-08-27 15:15:00,70.08,70.41,70.04,70.4,131806.0,66.5128,66.826,66.4748,66.8165,131806.0
2015-08-27 15:20:00,70.39,70.41,70.22,70.38,106870.0,66.807,66.826,66.6457,66.7975,106870.0
2015-08-27 15:25:00,70.38,70.69,70.27,70.64,133177.0,66.7975,67.0918,66.6931,67.0443,133177.0
2015-08-27 15:30:00,70.65,70.78,70.47,70.69,171979.0,67.0538,67.1772,66.883,67.0918,171979.0
2015-08-27 15:35:00,70.7,70.75,70.52,70.6,150683.0,67.1013,67.1487,66.9304,67.0063,150683.0
2015-08-27 15:40:00,70.59,70.95,70.56,70.88,194633.0,66.9969,67.3385,66.9684,67.2721,194633.0
2015-08-27 15:45:00,70.88,71.0,70.77,70.8,289560.0,67.2721,67.386,67.1677,67.1962,289560.0
2015-08-27 15:50:00,70.8,70.82,70.51,70.68,406541.0,67.1962,67.2151,66.9209,67.0823,406541.0
2015-08-27 15:55:00,70.67,71.02,70.63,70.78,735077.0,67.0728,67.405,67.0348,67.1772,735077.0
2015-08-28 09:30:00,69.68,70.05,69.33,70.05,815735.0,66.1332,66.4843,65.801,66.4843,815735.0
2015-08-28 09:35:00,70.01,70.25,69.87,70.2,323551.0,66.4464,66.6742,66.3135,66.6267,323551.0
2015-08-28 09:40:00,70.2,70.4,70.17,70.27,254157.0,66.6267,66.8165,66.5982,66.6931,254157.0
2015-08-28 09:45:00,70.24,70.25,69.7,69.83,164404.0,66.6647,66.6742,66.1522,66.2755,164404.0
2015-08-28 09:50:00,69.83,70.08,69.81,69.99,111753.0,66.2755,66.5128,66.2566,66.4274,111753.0
2015-08-28 09:55:00,69.97,70.28,69.85,70.2,116091.0,66.4084,66.7026,66.2945,66.6267,116091.0
2015-08-28 10:00:00,70.18,70.25,69.95,70.04,102364.0,66.6077,66.6742,66.3894,66.4748,102364.0
2015-08-28 10:05:00,70.06,70.12,69.85,69.93,129838.0,66.4938,66.5508,66.2945,66.3704,129838.0
2015-08-28 10:10:00,69.94,70.15,69.82,70.01,115847.0,66.3799,66.5792,66.266,66.4464,115847.0
2015-08-28 10:15:00,70.01,70.1,69.95,69.95,175185.0,66.4464,66.5318,66.3894,66.3894,175185.0
2015-08-28 10:20:00,69.96,70.38,69.94,70.38,141877.0,66.3989,66.7975,66.3799,66.7975,141877.0
2015-08-28 10:25:00,70.37,70.5,70.06,70.09,156433.0,66.7881,66.9114,66.4938,66.5223,156433.0
2015-08-28 10:30:00,70.08,70.16,70.03,70.1,93108.0,66.5128,66.5887,66.4654,66.5318,93108.0
2015-08-28 10:35:00,70.09,70.18,70.03,70.12,105348.0,66.5223,66.6077,66.4654,66.5508,105348.0
2015-08-28 10:40:00,70.11,70.11,69.96,70.04,95159.0,66.5413,66.5413,66.3989,66.4748,95159.0
2015-08-28 10:45:00,70.06,70.08,69.85,69.98,133955.0,66.4938,66.5128,66.2945,66.4179,133955.0
2015-08-28 10:50:00,69.98,70.09,69.97,70.07,58428.0,66.4179,66.5223,66.4084,66.5033,58428.0
2015-08-28 10:55:00,70.07,70.19,70.02,70.1,81521.0,66.5033,66.6172,66.4559,66.5318,81521.0
2015-08-28 11:00:00,70.1,70.22,70.04,70.13,54890.0,66.5318,66.6457,66.4748,66.5603,54890.0
2015-08-28 11:05:00,70.15,70.18,70.01,70.06,62798.0,66.5792,66.6077,66.4464,66.4938,62798.0
2015-08-28 11:10:00,70.06,70.18,70.03,70.15,72522.0,66.4938,66.6077,66.4654,66.5792,72522.0
2015-08-28 11:15:00,70.14,70.24,70.07,70.24,50975.0,66.5698,66.6647,66.5033,66.6647,50975.0
2015-08-28 11:20:00,70.25,70.33,70.22,70.27,85514.0,66.6742,66.7501,66.6457,66.6931,85514.0
2015-08-28 11:25:00,70.28,70.34,70.24,70.34,120906.0,66.7026,66.7596,66.6647,66.7596,120906.0
2015-08-28 11:30:00,70.33,70.36,70.22,70.34,99022.0,66.7501,66.7786,66.6457,66.7596,99022.0
2015-08-28 11:35:00,70.35,70.36,70.14,70.19,87086.0,66.7691,66.7786,66.5698,66.6172,87086.0
2015-08-28 11:40:00,70.18,70.2,69.98,70.05,109857.0,66.6077,66.6267,66.4179,66.4843,109857.0
2015-08-28 11:45:00,70.04,70.07,69.96,70.02,96071.0,66.4748,66.5033,66.3989,66.4559,96071.0
2015-08-28 11:50:00,70.01,70.17,69.95,69.96,78098.0,66.4464,66.5982,66.3894,66.3989,78098.0
2015-08-28 11:55:00,69.97,70.1,69.93,70.01,105600.0,66.4084,66.5318,66.3704,66.4464,105600.0
2015-08-28 12:00:00,70.01,70.13,69.97,70.06,58295.0,66.4464,66.5603,66.4084,66.4938,58295.0
2015-08-28 12:05:00,70.05,70.18,69.99,70.02,76725.0,66.4843,66.6077,66.4274,66.4559,76725.0
2015-08-28 12:10:00,70.0,70.12,69.98,70.06,51516.0,66.4369,66.5508,66.4179,66.4938,51516.0
2015-08-28 12:15:00,70.05,70.16,70.02,70.07,46567.0,66.4843,66.5887,66.4559,66.5033,46567.0
2015-08-28 12:20:00,70.07,70.13,70.01,70.03,58539.0,66.5033,66.5603,66.4464,66.4654,58539.0
2015-08-28 12:25:00,70.03,70.11,69.97,70.05,75818.0,66.4654,66.5413,66.4084,66.4843,75818.0
2015-08-28 12:30:00,70.06,70.13,70.0,70.02,47116.0,66.4938,66.5603,66.4369,66.4559,47116.0
2015-08-28 12:35:00,70.04,70.09,69.95,69.98,93003.0,66.4748,66.5223,66.3894,66.4179,93003.0
2015-08-28 12:40:00,69.98,70.07,69.93,70.03,72687.0,66.4179,66.5033,66.3704,66.4654,72687.0
2015-08-28 12:45:00,70.03,70.07,69.97,70.05,56367.0,66.4654,66.5033,66.4084,66.4843,56367.0
2015-08-28 12:50:00,70.04,70.11,70.02,70.04,35473.0,66.4748,66.5413,66.4559,66.4748,35473.0
2015-08-28 12:55:00,70.05,70.05,69.99,70.02,40379.0,66.4843,66.4843,66.4274,66.4559,40379.0
2015-08-28 13:00:00,70.02,70.05,69.95,69.98,83696.0,66.4559,66.4843,66.3894,66.4179,83696.0
2015-08-28 13:05:00,70.0,70.09,69.99,70.02,56961.0,66.4369,66.5223,66.4274,66.4559,56961.0
2015-08-28 13:10:00,70.03,70.12,69.97,69.99,66107.0,66.4654,66.5508,66.4084,66.4274,66107.0
2015-08-28 13:15:00,69.99,70.07,69.97,70.0,57349.0,66.4274,66.5033,66.4084,66.4369,57349.0
2015-08-28 13:20:00,70.01,70.07,69.98,70.05,40096.0,66.4464,66.5033,66.4179,66.4843,40096.0
2015-08-28 13:25:00,70.05,70.05,69.9,69.9,131557.0,66.4843,66.4843,66.342,66.342,131557.0
2015-08-28 13:30:00,69.9,69.97,69.78,69.83,77676.0,66.342,66.4084,66.2281,66.2755,77676.0
2015-08-28 13:35:00,69.82,69.85,69.69,69.76,99836.0,66.266,66.2945,66.1427,66.2091,99836.0
2015-08-28 13:40:00,69.74,69.79,69.66,69.72,188431.0,66.1901,66.2376,66.1142,66.1711,188431.0
2015-08-28 13:45:00,69.7,69.81,69.67,69.7,94449.0,66.1522,66.2566,66.1237,66.1522,94449.0
2015-08-28 13:50:00,69.7,69.73,69.56,69.59,167863.0,66.1522,66.1806,66.0193,66.0478,167863.0
2015-08-28 13:55:00,69.59,69.72,69.57,69.59,184880.0,66.0478,66.1711,66.0288,66.0478,184880.0
2015-08-28 14:00:00,69.58,69.68,69.54,69.55,94674.0,66.0383,66.1332,66.0003,66.0098,94674.0
2015-08-28 14:05:00,69.55,69.68,69.55,69.61,95184.0,66.0098,66.1332,66.0098,66.0667,95184.0
2015-08-28 14:10:00,69.61,69.64,69.53,69.53,101468.0,66.0667,66.0952,65.9908,65.9908,101468.0
2015-08-28 14:15:00,69.53,69.53,69.36,69.39,195931.0,65.9908,65.9908,65.8295,65.8579,195931.0
2015-08-28 14:20:00,69.38,69.42,69.2,69.2,132654.0,65.8484,65.8864,65.6776,65.6776,132654.0
2015-08-28 14:25:00,69.2,69.38,69.2,69.27,88591.0,65.6776,65.8484,65.6776,65.744,88591.0
2015-08-28 14:30:00,69.27,69.32,69.21,69.22,115721.0,65.744,65.7915,65.6871,65.6966,115721.0
2015-08-28 14:35:00,69.23,69.29,69.04,69.25,162834.0,65.7061,65.763,65.5258,65.7251,162834.0
2015-08-28 14:40:00,69.26,69.38,69.25,69.36,68348.0,65.7346,65.8484,65.7251,65.8295,68348.0
2015-08-28 14:45:00,69.37,69.72,69.36,69.52,157233.0,65.839,66.1711,65.8295,65.9813,157233.0
2015-08-28 14:50:00,69.53,69.65,69.51,69.64,45901.0,65.9908,66.1047,65.9718,66.0952,45901.0
2015-08-28 14:55:00,69.65,69.7,69.59,69.68,93772.0,66.1047,66.1522,66.0478,66.1332,93772.0
2015-08-28 15:00:00,69.67,69.69,69.57,69.63,80504.0,66.1237,66.1427,66.0288,66.0857,80504.0
2015-08-28 15:05:00,69.63,69.73,69.57,69.65,73248.0,66.0857,66.1806,66.0288,66.1047,73248.0
2015-08-28 15:10:00,69.65,69.7,69.61,69.65,53677.0,66.1047,66.1522,66.0667,66.1047,53677.0
2015-08-28 15:15:00,69.64,69.7,69.58,69.62,69740.0,66.0952,66.1522,66.0383,66.0762,69740.0
2015-08-28 15:20:00,69.62,69.69,69.58,69.63,83861.0,66.0762,66.1427,66.0383,66.0857,83861.0
2015-08-28 15:25:00,69.63,69.72,69.6,69.67,76833.0,66.0857,66.1711,66.0572,66.1237,76833.0
2015-08-28 15:30:00,69.66,69.7,69.58,69.62,115464.0,66.1142,66.1522,66.0383,66.0762,115464.0
2015-08-28 15:35:00,69.63,69.69,69.56,69.66,100491.0,66.0857,66.1427,66.0193,66.1142,100491.0
2015-08-28 15:40:00,69.65,69.84,69.55,69.78,158215.0,66.1047,66.285,66.0098,66.2281,158215.0
2015-08-28 15:45:00,69.77,69.85,69.65,69.77,156067.0,66.2186,66.2945,66.1047,66.2186,156067.0
2015-08-28 15:50:00,69.76,69.99,69.76,69.91,274478.0,66.2091,66.4274,66.2091,66.3515,274478.0
2015-08-28 15:55:00,69.91,70.05,69.84,70.01,364538.0,66.3515,66.4843,66.285,66.4464,364538.0
2015-08-31 09:30:00,69.18,69.3,68.88,69.02,440817.0,65.6586,65.7725,65.3739,65.5068,440817.0
2015-08-31 09:35:00,69.03,69.2,68.93,69.01,308452.0,65.5163,65.6776,65.4213,65.4973,308452.0
2015-08-31 09:40:00,69.0,69.03,68.7,68.72,216372.0,65.4878,65.5163,65.2031,65.222,216372.0
2015-08-31 09:45:00,68.72,68.82,68.37,68.45,329914.0,65.222,65.3169,64.8899,64.9658,329914.0
2015-08-31 09:50:00,68.45,68.72,68.35,68.62,199374.0,64.9658,65.222,64.8709,65.1271,199374.0
2015-08-31 09:55:00,68.62,68.65,68.4,68.4,147503.0,65.1271,65.1556,64.9183,64.9183,147503.0
2015-08-31 10:00:00,68.41,68.43,68.22,68.25,205237.0,64.9278,64.9468,64.7475,64.776,205237.0
2015-08-31 10:05:00,68.26,68.35,68.04,68.14,267874.0,64.7855,64.8709,64.5767,64.6716,267874.0
2015-08-31 10:10:00,68.14,68.15,67.93,67.97,497162.0,64.6716,64.6811,64.4723,64.5102,497162.0
2015-08-31 10:15:00,67.95,68.07,67.7,67.8,343799.0,64.4912,64.6051,64.254,64.3489,343799.0
2015-08-31 10:20:00,67.82,67.92,67.6,67.7,390166.0,64.3679,64.4628,64.159,64.254,390166.0
2015-08-31 10:25:00,67.72,68.0,67.71,67.94,352896.0,64.2729,64.5387,64.2634,64.4817,352896.0
2015-08-31 10:30:00,67.93,67.99,67.73,67.83,205570.0,64.4723,64.5292,64.2824,64.3773,205570.0
2015-08-31 10:35:00,67.83,68.0,67.79,67.96,166545.0,64.3773,64.5387,64.3394,64.5007,166545.0
2015-08-31 10:40:00,67.96,68.07,67.78,67.84,316248.0,64.5007,64.6051,64.3299,64.3868,316248.0
2015-08-31 10:45:00,67.84,68.0,67.75,67.97,152281.0,64.3868,64.5387,64.3014,64.5102,152281.0
2015-08-31 10:50:00,68.0,68.19,67.98,68.18,175443.0,64.5387,64.719,64.5197,64.7095,175443.0
2015-08-31 10:55:00,68.14,68.22,67.91,67.94,181499.0,64.6716,64.7475,64.4533,64.4817,181499.0
2015-08-31 11:00:00,67.94,68.01,67.88,67.98,94881.0,64.4817,64.5482,64.4248,64.5197,94881.0
2015-08-31 11:05:00,67.99,68.02,67.76,67.88,111733.0,64.5292,64.5577,64.3109,64.4248,111733.0
2015-08-31 11:10:00,67.87,68.05,67.78,68.01,121732.0,64.4153,64.5861,64.3299,64.5482,121732.0
2015-08-31 11:15:00,68.0,68.07,67.81,67.85,108494.0,64.5387,64.6051,64.3584,64.3963,108494.0
2015-08-31 11:20:00,67.85,67.97,67.8,67.97,88155.0,64.3963,64.5102,64.3489,64.5102,88155.0
2015-08-31 11:25:00,67.96,68.19,67.96,68.14,132579.0,64.5007,64.719,64.5007,64.6716,132579.0
2015-08-31 11:30:00,68.12,68.12,67.97,68.06,131848.0,64.6526,64.6526,64.5102,64.5956,131848.0
2015-08-31 11:35:00,68.05,68.22,68.0,68.19,119646.0,64.5861,64.7475,64.5387,64.719,119646.0
2015-08-31 11:40:00,68.2,68.49,68.19,68.37,144038.0,64.7285,65.0037,64.719,64.8899,144038.0
2015-08-31 11:45:00,68.39,68.39,68.19,68.27,79179.0,64.9088,64.9088,64.719,64.7949,79179.0
2015-08-31 11:50:00,68.26,68.27,68.12,68.21,74310.0,64.7855,64.7949,64.6526,64.738,74310.0
2015-08-31 11:55:00,68.2,68.27,68.06,68.24,91939.0,64.7285,64.7949,64.5956,64.7665,91939.0
2015-08-31 12:00:00,68.24,68.36,68.17,68.25,82182.0,64.7665,64.8804,64.7,64.776,82182.0
2015-08-31 12:05:00,68.26,68.27,68.14,68.14,50851.0,64.7855,64.7949,64.6716,64.6716,50851.0
2015-08-31 12:10:00,68.14,68.2,68.07,68.15,99769.0,64.6716,64.7285,64.6051,64.6811,99769.0
2015-08-31 12:15:00,68.16,68.18,68.04,68.11,95698.0,64.6905,64.7095,64.5767,64.6431,95698.0
2015-08-31 12:20:00,68.12,68.12,68.0,68.02,105465.0,64.6526,64.6526,64.5387,64.5577,105465.0
2015-08-31 12:25:00,68.02,68.11,67.98,68.11,145885.0,64.5577,64.6431,64.5197,64.6431,145885.0
2015-08-31 12:30:00,68.11,68.11,67.9,67.95,92026.0,64.6431,64.6431,64.4438,64.4912,92026.0
2015-08-31 12:35:00,67.96,68.0,67.77,67.86,115527.0,64.5007,64.5387,64.3204,64.4058,115527.0
2015-08-31 12:40:00,67.86,67.87,67.73,67.84,101007.0,64.4058,64.4153,64.2824,64.3868,101007.0
2015-08-31 12:45:00,67.83,67.83,67.71,67.78,87272.0,64.3773,64.3773,64.2634,64.3299,87272.0
2015-08-31 12:50:00,67.78,67.95,67.77,67.9,121815.0,64.3299,64.4912,64.3204,64.4438,121815.0
2015-08-31 12:55:00,67.92,67.96,67.79,67.84,118438.0,64.4628,64.5007,64.3394,64.3868,118438.0
2015-08-31 13:00:00,67.84,67.94,67.72,67.75,126592.0,64.3868,64.4817,64.2729,64.3014,126592.0
2015-08-31 13:05:00,67.74,67.82,67.73,67.79,111132.0,64.2919,64.3679,64.2824,64.3394,111132.0
2015-08-31 13:10:00,67.78,67.79,67.6,67.6,131664.0,64.3299,64.3394,64.159,64.159,131664.0
2015-08-31 13:15:00,67.64,67.74,67.6,67.68,139572.0,64.197,64.2919,64.159,64.235,139572.0
2015-08-31 13:20:00,67.67,67.68,67.45,67.45,218329.0,64.2255,64.235,64.0167,64.0167,218329.0
2015-08-31 13:25:00,67.45,67.51,67.31,67.32,197137.0,64.0167,64.0736,63.8838,63.8933,197137.0
2015-08-31 13:30:00,67.34,67.37,67.19,67.31,232231.0,63.9123,63.9408,63.7699,63.8838,232231.0
2015-08-31 13:35:00,67.31,67.35,67.19,67.26,146227.0,63.8838,63.9218,63.7699,63.8364,146227.0
2015-08-31 13:40:00,67.25,67.37,67.25,67.31,160436.0,63.8269,63.9408,63.8269,63.8838,160436.0
2015-08-31 13:45:00,67.31,67.33,67.23,67.24,123318.0,63.8838,63.9028,63.8079,63.8174,123318.0
2015-08-31 13:50:00,67.25,67.36,67.23,67.36,118620.0,63.8269,63.9313,63.8079,63.9313,118620.0
2015-08-31 13:55:00,67.35,67.35,67.24,67.28,85906.0,63.9218,63.9218,63.8174,63.8553,85906.0
2015-08-31 14:00:00,67.28,67.54,67.28,67.45,213575.0,63.8553,64.1021,63.8553,64.0167,213575.0
2015-08-31 14:05:00,67.44,67.45,67.29,67.35,114954.0,64.0072,64.0167,63.8648,63.9218,114954.0
2015-08-31 14:10:00,67.35,67.36,67.21,67.25,146539.0,63.9218,63.9313,63.7889,63.8269,146539.0
2015-08-31 14:15:00,67.25,67.25,67.07,67.08,209398.0,63.8269,63.8269,63.656,63.6655,209398.0
2015-08-31 14:20:00,67.07,67.12,66.94,66.98,243714.0,63.656,63.7035,63.5326,63.5706,243714.0
2015-08-31 14:25:00,66.99,66.99,66.81,66.97,209983.0,63.5801,63.5801,63.4093,63.5611,209983.0
2015-08-31 14:30:00,66.97,67.05,66.92,67.02,186832.0,63.5611,63.637,63.5137,63.6086,186832.0
2015-08-31 14:35:00,67.01,67.02,66.9,66.95,115367.0,63.5991,63.6086,63.4947,63.5421,115367.0
2015-08-31 14:40:00,66.95,66.95,66.83,66.84,139993.0,63.5421,63.5421,63.4282,63.4377,139993.0
2015-08-31 14:45:00,66.83,66.84,66.63,66.64,266778.0,63.4282,63.4377,63.2384,63.2479,266778.0
2015-08-31 14:50:00,66.63,66.72,66.61,66.66,145648.0,63.2384,63.3238,63.2194,63.2669,145648.0
2015-08-31 14:55:00,66.65,66.69,66.63,66.67,125091.0,63.2574,63.2954,63.2384,63.2764,125091.0
2015-08-31 15:00:00,66.67,66.87,66.65,66.84,152585.0,63.2764,63.4662,63.2574,63.4377,152585.0
2015-08-31 15:05:00,66.84,67.04,66.83,66.91,291380.0,63.4377,63.6276,63.4282,63.5042,291380.0
2015-08-31 15:10:00,66.91,66.91,66.75,66.76,208523.0,63.5042,63.5042,63.3523,63.3618,208523.0
2015-08-31 15:15:00,66.76,66.77,66.65,66.67,196737.0,63.3618,63.3713,63.2574,63.2764,196737.0
2015-08-31 15:20:00,66.66,66.77,66.58,66.76,271029.0,63.2669,63.3713,63.191,63.3618,271029.0
2015-08-31 15:25:00,66.76,66.76,66.45,66.48,354776.0,63.3618,63.3618,63.0676,63.0961,354776.0
2015-08-31 15:30:00,66.48,66.77,66.47,66.63,346230.0,63.0961,63.3713,63.0866,63.2384,346230.0
2015-08-31 15:35:00,66.62,66.67,66.46,66.47,297884.0,63.2289,63.2764,63.0771,63.0866,297884.0
2015-08-31 15:40:00,66.47,66.47,66.28,66.31,556358.0,63.0866,63.0866,62.9062,62.9347,556358.0
2015-08-31 15:45:00,66.3,66.38,66.21,66.23,715647.0,62.9252,63.0011,62.8398,62.8588,715647.0
2015-08-31 15:50:00,66.23,66.34,66.14,66.29,763173.0,62.8588,62.9632,62.7734,62.9157,763173.0
2015-08-31 15:55:00,66.3,66.31,66.02,66.05,1173823.0,62.9252,62.9347,62.6595,62.6879,1173823.0
2015-09-01 09:30:00,64.38,65.05,64.05,64.8,1167152.0,61.103,61.7388,60.7897,61.5016,1167152.0
2015-09-01 09:35:00,64.8,65.45,64.62,64.99,648196.0,61.5016,62.1185,61.3307,61.6819,648196.0
2015-09-01 09:40:00,65.0,65.3,64.86,65.25,343435.0,61.6914,61.9761,61.5585,61.9287,343435.0
2015-09-01 09:45:00,65.3,65.8,65.22,65.59,705439.0,61.9761,62.4507,61.9002,62.2514,705439.0
2015-09-01 09:50:00,65.58,65.97,65.54,65.63,377875.0,62.2419,62.612,62.2039,62.2893,377875.0
2015-09-01 09:55:00,65.64,65.8,65.42,65.51,251340.0,62.2988,62.4507,62.09,62.1754,251340.0
2015-09-01 10:00:00,65.5,65.56,65.1,65.15,465371.0,62.1659,62.2229,61.7863,61.8338,465371.0
2015-09-01 10:05:00,65.15,65.26,65.0,65.1,427716.0,61.8338,61.9382,61.6914,61.7863,427716.0
2015-09-01 10:10:00,65.11,65.18,64.71,64.76,524066.0,61.7958,61.8622,61.4162,61.4636,524066.0
2015-09-01 10:15:00,64.74,65.37,64.67,65.06,436550.0,61.4446,62.0426,61.3782,61.7483,436550.0
2015-09-01 10:20:00,65.07,65.4,65.0,65.37,192345.0,61.7578,62.071,61.6914,62.0426,192345.0
2015-09-01 10:25:00,65.35,65.75,65.33,65.7,311290.0,62.0236,62.4032,62.0046,62.3558,311290.0
2015-09-01 10:30:00,65.71,65.71,65.33,65.42,281862.0,62.3653,62.3653,62.0046,62.09,281862.0
2015-09-01 10:35:00,65.42,65.7,65.4,65.52,236923.0,62.09,62.3558,62.071,62.1849,236923.0
2015-09-01 10:40:00,65.56,65.57,65.26,65.36,289937.0,62.2229,62.2324,61.9382,62.0331,289937.0
2015-09-01 10:45:00,65.39,65.41,65.11,65.31,454768.0,62.0615,62.0805,61.7958,61.9856,454768.0
2015-09-01 10:50:00,65.29,65.45,65.26,65.37,129396.0,61.9666,62.1185,61.9382,62.0426,129396.0
2015-09-01 10:55:00,65.35,65.71,65.33,65.65,223355.0,62.0236,62.3653,62.0046,62.3083,223355.0
2015-09-01 11:00:00,65.66,65.71,65.52,65.56,220743.0,62.3178,62.3653,62.1849,62.2229,220743.0
2015-09-01 11:05:00,65.55,65.7,65.52,65.63,215408.0,62.2134,62.3558,62.1849,62.2893,215408.0
2015-09-01 11:10:00,65.62,66.01,65.58,65.93,368417.0,62.2798,62.65,62.2419,62.5741,368417.0
2015-09-01 11:15:00,65.94,66.15,65.83,66.05,399085.0,62.5835,62.7829,62.4791,62.6879,399085.0
2015-09-01 11:20:00,66.05,66.33,66.0,66.26,320835.0,62.6879,62.9537,62.6405,62.8873,320835.0
2015-09-01 11:25:00,66.25,66.47,66.13,66.47,429282.0,62.8778,63.0866,62.7639,63.0866,429282.0
2015-09-01 11:30:00,66.46,66.51,66.13,66.35,298054.0,63.0771,63.1245,62.7639,62.9727,298054.0
2015-09-01 11:35:00,66.34,66.68,66.3,66.68,194755.0,62.9632,63.2859,62.9252,63.2859,194755.0
2015-09-01 11:40:00,66.67,66.72,66.51,66.67,200932.0,63.2764,63.3238,63.1245,63.2764,200932.0
2015-09-01 11:45:00,66.66,66.75,66.62,66.73,145354.0,63.2669,63.3523,63.2289,63.3333,145354.0
2015-09-01 11:50:00,66.72,66.79,66.51,66.76,269020.0,63.3238,63.3903,63.1245,63.3618,269020.0
2015-09-01 11:55:00,66.77,66.84,66.41,66.47,196417.0,63.3713,63.4377,63.0296,63.0866,196417.0
2015-09-01 12:00:00,66.47,66.53,66.09,66.1,237130.0,63.0866,63.1435,62.7259,62.7354,237130.0
2015-09-01 12:05:00,66.09,66.21,65.94,66.16,195479.0,62.7259,62.8398,62.5835,62.7923,195479.0
2015-09-01 12:10:00,66.13,66.35,66.11,66.31,116695.0,62.7639,62.9727,62.7449,62.9347,116695.0
2015-09-01 12:15:00,66.32,66.4,66.19,66.33,157545.0,62.9442,63.0201,62.8208,62.9537,157545.0
2015-09-01 12:20:00,66.33,66.44,66.27,66.32,159311.0,62.9537,63.0581,62.8967,62.9442,159311.0
2015-09-01 12:25:00,66.32,66.33,65.81,65.83,253217.0,62.9442,62.9537,62.4602,62.4791,253217.0
2015-09-01 12:30:00,65.81,65.94,65.57,65.87,212332.0,62.4602,62.5835,62.2324,62.5171,212332.0
2015-09-01 12:35:00,65.85,65.97,65.67,65.89,147340.0,62.4981,62.612,62.3273,62.5361,147340.0
2015-09-01 12:40:00,65.89,65.94,65.58,65.73,143354.0,62.5361,62.5835,62.2419,62.3842,143354.0
2015-09-01 12:45:00,65.72,65.72,65.52,65.59,86694.0,62.3747,62.3747,62.1849,62.2514,86694.0
2015-09-01 12:50:00,65.6,65.79,65.54,65.77,121829.0,62.2609,62.4412,62.2039,62.4222,121829.0
2015-09-01 12:55:00,65.76,65.83,65.65,65.69,103549.0,62.4127,62.4791,62.3083,62.3463,103549.0
2015-09-01 13:00:00,65.69,66.09,65.65,66.01,157678.0,62.3463,62.7259,62.3083,62.65,157678.0
2015-09-01 13:05:00,66.01,66.07,65.76,65.79,92772.0,62.65,62.7069,62.4127,62.4412,92772.0
2015-09-01 13:10:00,65.79,65.84,65.58,65.61,122890.0,62.4412,62.4886,62.2419,62.2703,122890.0
2015-09-01 13:15:00,65.63,65.8,65.62,65.68,128938.0,62.2893,62.4507,62.2798,62.3368,128938.0
2015-09-01 13:20:00,65.7,65.89,65.64,65.88,113111.0,62.3558,62.5361,62.2988,62.5266,113111.0
2015-09-01 13:25:00,65.87,66.23,65.83,66.15,145828.0,62.5171,62.8588,62.4791,62.7829,145828.0
2015-09-01 13:30:00,66.13,66.24,65.9,65.96,223403.0,62.7639,62.8683,62.5456,62.6025,223403.0
2015-09-01 13:35:00,65.97,66.12,65.97,66.01,131536.0,62.612,62.7544,62.612,62.65,131536.0
2015-09-01 13:40:00,66.03,66.09,65.85,66.08,92993.0,62.669,62.7259,62.4981,62.7164,92993.0
2015-09-01 13:45:00,66.08,66.12,66.0,66.05,112393.0,62.7164,62.7544,62.6405,62.6879,112393.0
2015-09-01 13:50:00,66.05,66.17,66.01,66.17,139912.0,62.6879,62.8018,62.65,62.8018,139912.0
2015-09-01 13:55:00,66.16,66.16,65.99,66.1,109131.0,62.7923,62.7923,62.631,62.7354,109131.0
2015-09-01 14:00:00,66.1,66.1,65.81,65.9,113901.0,62.7354,62.7354,62.4602,62.5456,113901.0
2015-09-01 14:05:00,65.9,65.95,65.78,65.8,199609.0,62.5456,62.593,62.4317,62.4507,199609.0
2015-09-01 14:10:00,65.79,65.95,65.74,65.93,205246.0,62.4412,62.593,62.3937,62.5741,205246.0
2015-09-01 14:15:00,65.93,66.01,65.8,65.81,130641.0,62.5741,62.65,62.4507,62.4602,130641.0
2015-09-01 14:20:00,65.79,65.99,65.77,65.82,123156.0,62.4412,62.631,62.4222,62.4697,123156.0
2015-09-01 14:25:00,65.81,65.83,65.62,65.68,166141.0,62.4602,62.4791,62.2798,62.3368,166141.0
2015-09-01 14:30:00,65.67,65.88,65.65,65.79,189067.0,62.3273,62.5266,62.3083,62.4412,189067.0
2015-09-01 14:35:00,65.79,66.03,65.74,65.9,194954.0,62.4412,62.669,62.3937,62.5456,194954.0
2015-09-01 14:40:00,65.9,65.94,65.66,65.67,185057.0,62.5456,62.5835,62.3178,62.3273,185057.0
2015-09-01 14:45:00,65.67,65.78,65.6,65.62,172419.0,62.3273,62.4317,62.2609,62.2798,172419.0
2015-09-01 14:50:00,65.61,65.78,65.44,65.44,209341.0,62.2703,62.4317,62.109,62.109,209341.0
2015-09-01 14:55:00,65.45,65.5,65.2,65.21,207534.0,62.1185,62.1659,61.8812,61.8907,207534.0
2015-09-01 15:00:00,65.22,65.28,65.05,65.07,359191.0,61.9002,61.9571,61.7388,61.7578,359191.0
2015-09-01 15:05:00,65.07,65.4,64.91,65.37,287438.0,61.7578,62.071,61.606,62.0426,287438.0
2015-09-01 15:10:00,65.36,65.37,65.18,65.18,189570.0,62.0331,62.0426,61.8622,61.8622,189570.0
2015-09-01 15:15:00,65.18,65.21,65.07,65.08,186075.0,61.8622,61.8907,61.7578,61.7673,186075.0
2015-09-01 15:20:00,65.1,65.21,65.07,65.15,194605.0,61.7863,61.8907,61.7578,61.8338,194605.0
2015-09-01 15:25:00,65.16,65.2,65.0,65.02,236154.0,61.8432,61.8812,61.6914,61.7104,236154.0
2015-09-01 15:30:00,65.01,65.09,65.0,65.03,212059.0,61.7009,61.7768,61.6914,61.7199,212059.0
2015-09-01 15:35:00,65.02,65.08,64.95,65.04,406006.0,61.7104,61.7673,61.6439,61.7294,406006.0
2015-09-01 15:40:00,65.05,65.05,64.91,65.02,384531.0,61.7388,61.7388,61.606,61.7104,384531.0
2015-09-01 15:45:00,65.02,65.11,64.97,64.99,470260.0,61.7104,61.7958,61.6629,61.6819,470260.0
2015-09-01 15:50:00,64.98,65.03,64.75,64.76,633669.0,61.6724,61.7199,61.4541,61.4636,633669.0
2015-09-01 15:55:00,64.77,64.89,64.72,64.82,718253.0,61.4731,61.587,61.4256,61.5206,718253.0
2015-09-02 09:30:00,65.69,66.0,65.56,65.76,487640.0,62.3463,62.6405,62.2229,62.4127,487640.0
2015-09-02 09:35:00,65.75,65.75,65.24,65.51,291118.0,62.4032,62.4032,61.9192,62.1754,291118.0
2015-09-02 09:40:00,65.51,65.64,65.2,65.2,497393.0,62.1754,62.2988,61.8812,61.8812,497393.0
2015-09-02 09:45:00,65.2,65.62,65.04,65.6,439243.0,61.8812,62.2798,61.7294,62.2609,439243.0
2015-09-02 09:50:00,65.62,65.64,65.35,65.52,364969.0,62.2798,62.2988,62.0236,62.1849,364969.0
2015-09-02 09:55:00,65.5,65.54,65.17,65.17,223302.0,62.1659,62.2039,61.8527,61.8527,223302.0
2015-09-02 10:00:00,65.17,65.21,64.97,65.02,279024.0,61.8527,61.8907,61.6629,61.7104,279024.0
2015-09-02 10:05:00,65.02,65.49,65.02,65.46,253436.0,61.7104,62.1565,61.7104,62.128,253436.0
2015-09-02 10:10:00,65.45,65.49,65.2,65.44,159250.0,62.1185,62.1565,61.8812,62.109,159250.0
2015-09-02 10:15:00,65.46,65.47,65.19,65.2,137005.0,62.128,62.1375,61.8717,61.8812,137005.0
2015-09-02 10:20:00,65.16,65.29,65.09,65.28,117289.0,61.8432,61.9666,61.7768,61.9571,117289.0
2015-09-02 10:25:00,65.26,65.42,65.24,65.31,99334.0,61.9382,62.09,61.9192,61.9856,99334.0
2015-09-02 10:30:00,65.3,65.3,65.13,65.24,96888.0,61.9761,61.9761,61.8148,61.9192,96888.0
2015-09-02 10:35:00,65.25,65.31,65.13,65.14,103042.0,61.9287,61.9856,61.8148,61.8243,103042.0
2015-09-02 10:40:00,65.13,65.27,65.12,65.14,92164.0,61.8148,61.9476,61.8053,61.8243,92164.0
2015-09-02 10:45:00,65.15,65.22,64.99,65.12,182506.0,61.8338,61.9002,61.6819,61.8053,182506.0
2015-09-02 10:50:00,65.12,65.28,65.12,65.14,111892.0,61.8053,61.9571,61.8053,61.8243,111892.0
2015-09-02 10:55:00,65.15,65.29,65.14,65.22,99064.0,61.8338,61.9666,61.8243,61.9002,99064.0
2015-09-02 11:00:00,65.23,65.32,65.17,65.27,91612.0,61.9097,61.9951,61.8527,61.9476,91612.0
2015-09-02 11:05:00,65.28,65.34,65.09,65.16,131149.0,61.9571,62.0141,61.7768,61.8432,131149.0
2015-09-02 11:10:00,65.18,65.18,65.03,65.06,121905.0,61.8622,61.8622,61.7199,61.7483,121905.0
2015-09-02 11:15:00,65.05,65.31,65.0,65.25,125058.0,61.7388,61.9856,61.6914,61.9287,125058.0
2015-09-02 11:20:00,65.26,65.51,65.22,65.42,247614.0,61.9382,62.1754,61.9002,62.09,247614.0
2015-09-02 11:25:00,65.41,65.45,65.28,65.32,177029.0,62.0805,62.1185,61.9571,61.9951,177029.0
2015-09-02 11:30:00,65.33,65.4,65.26,65.29,63855.0,62.0046,62.071,61.9382,61.9666,63855.0
2015-09-02 11:35:00,65.28,65.3,65.13,65.29,109083.0,61.9571,61.9761,61.8148,61.9666,109083.0
2015-09-02 11:40:00,65.29,65.51,65.28,65.49,105374.0,61.9666,62.1754,61.9571,62.1565,105374.0
2015-09-02 11:45:00,65.49,65.5,65.29,65.32,120513.0,62.1565,62.1659,61.9666,61.9951,120513.0
2015-09-02 11:50:00,65.31,65.37,65.23,65.26,129033.0,61.9856,62.0426,61.9097,61.9382,129033.0
2015-09-02 11:55:00,65.25,65.32,65.1,65.32,99392.0,61.9287,61.9951,61.7863,61.9951,99392.0
2015-09-02 12:00:00,65.28,65.34,65.2,65.21,53128.0,61.9571,62.0141,61.8812,61.8907,53128.0
2015-09-02 12:05:00,65.2,65.26,65.13,65.15,46012.0,61.8812,61.9382,61.8148,61.8338,46012.0
2015-09-02 12:10:00,65.16,65.22,65.08,65.2,82898.0,61.8432,61.9002,61.7673,61.8812,82898.0
2015-09-02 12:15:00,65.19,65.28,65.15,65.25,61630.0,61.8717,61.9571,61.8338,61.9287,61630.0
2015-09-02 12:20:00,65.25,65.41,65.23,65.38,92298.0,61.9287,62.0805,61.9097,62.0521,92298.0
2015-09-02 12:25:00,65.37,65.48,65.35,65.42,82485.0,62.0426,62.147,62.0236,62.09,82485.0
2015-09-02 12:30:00,65.41,65.47,65.32,65.39,61358.0,62.0805,62.1375,61.9951,62.0615,61358.0
2015-09-02 12:35:00,65.38,65.46,65.33,65.45,81541.0,62.0521,62.128,62.0046,62.1185,81541.0
2015-09-02 12:40:00,65.44,65.61,65.34,65.54,200553.0,62.109,62.2703,62.0141,62.2039,200553.0
2015-09-02 12:45:00,65.54,65.66,65.46,65.65,181844.0,62.2039,62.3178,62.128,62.3083,181844.0
2015-09-02 12:50:00,65.64,65.66,65.58,65.62,124660.0,62.2988,62.3178,62.2419,62.2798,124660.0
2015-09-02 12:55:00,65.61,65.83,65.61,65.83,415222.0,62.2703,62.4791,62.2703,62.4791,415222.0
2015-09-02 13:00:00,65.84,65.84,65.66,65.7,103064.0,62.4886,62.4886,62.3178,62.3558,103064.0
2015-09-02 13:05:00,65.7,65.7,65.65,65.69,130119.0,62.3558,62.3558,62.3083,62.3463,130119.0
2015-09-02 13:10:00,65.68,65.8,65.67,65.78,180411.0,62.3368,62.4507,62.3273,62.4317,180411.0
2015-09-02 13:15:00,65.77,65.81,65.72,65.78,90925.0,62.4222,62.4602,62.3747,62.4317,90925.0
2015-09-02 13:20:00,65.78,65.87,65.76,65.81,201484.0,62.4317,62.5171,62.4127,62.4602,201484.0
2015-09-02 13:25:00,65.81,65.83,65.7,65.76,94698.0,62.4602,62.4791,62.3558,62.4127,94698.0
2015-09-02 13:30:00,65.76,65.85,65.74,65.79,67466.0,62.4127,62.4981,62.3937,62.4412,67466.0
2015-09-02 13:35:00,65.79,65.82,65.72,65.75,78215.0,62.4412,62.4697,62.3747,62.4032,78215.0
2015-09-02 13:40:00,65.75,65.75,65.61,65.68,68168.0,62.4032,62.4032,62.2703,62.3368,68168.0
2015-09-02 13:45:00,65.69,65.83,65.69,65.73,130454.0,62.3463,62.4791,62.3463,62.3842,130454.0
2015-09-02 13:50:00,65.73,65.75,65.6,65.75,51268.0,62.3842,62.4032,62.2609,62.4032,51268.0
2015-09-02 13:55:00,65.75,65.76,65.61,65.61,58248.0,62.4032,62.4127,62.2703,62.2703,58248.0
2015-09-02 14:00:00,65.62,65.72,65.33,65.47,146015.0,62.2798,62.3747,62.0046,62.1375,146015.0
2015-09-02 14:05:00,65.46,65.73,65.46,65.62,110244.0,62.128,62.3842,62.128,62.2798,110244.0
2015-09-02 14:10:00,65.62,65.85,65.62,65.73,141068.0,62.2798,62.4981,62.2798,62.3842,141068.0
2015-09-02 14:15:00,65.7,65.75,65.67,65.69,79609.0,62.3558,62.4032,62.3273,62.3463,79609.0
2015-09-02 14:20:00,65.68,65.73,65.62,65.71,67266.0,62.3368,62.3842,62.2798,62.3653,67266.0
2015-09-02 14:25:00,65.72,65.79,65.65,65.69,87631.0,62.3747,62.4412,62.3083,62.3463,87631.0
2015-09-02 14:30:00,65.69,65.7,65.56,65.7,94274.0,62.3463,62.3558,62.2229,62.3558,94274.0
2015-09-02 14:35:00,65.71,65.72,65.5,65.57,104529.0,62.3653,62.3747,62.1659,62.2324,104529.0
2015-09-02 14:40:00,65.57,65.66,65.45,65.5,92916.0,62.2324,62.3178,62.1185,62.1659,92916.0
2015-09-02 14:45:00,65.51,65.57,65.46,65.56,109147.0,62.1754,62.2324,62.128,62.2229,109147.0
2015-09-02 14:50:00,65.55,65.71,65.54,65.63,100375.0,62.2134,62.3653,62.2039,62.2893,100375.0
2015-09-02 14:55:00,65.64,65.65,65.51,65.63,89966.0,62.2988,62.3083,62.1754,62.2893,89966.0
2015-09-02 15:00:00,65.62,65.73,65.58,65.73,114481.0,62.2798,62.3842,62.2419,62.3842,114481.0
2015-09-02 15:05:00,65.73,65.74,65.52,65.52,103578.0,62.3842,62.3937,62.1849,62.1849,103578.0
2015-09-02 15:10:00,65.52,65.62,65.47,65.47,156763.0,62.1849,62.2798,62.1375,62.1375,156763.0
2015-09-02 15:15:00,65.47,65.49,65.32,65.39,138396.0,62.1375,62.1565,61.9951,62.0615,138396.0
2015-09-02 15:20:00,65.39,65.45,65.26,65.3,139712.0,62.0615,62.1185,61.9382,61.9761,139712.0
2015-09-02 15:25:00,65.3,65.45,65.29,65.43,132823.0,61.9761,62.1185,61.9666,62.0995,132823.0
2015-09-02 15:30:00,65.44,65.5,65.38,65.45,158207.0,62.109,62.1659,62.0521,62.1185,158207.0
2015-09-02 15:35:00,65.46,65.5,65.42,65.45,253006.0,62.128,62.1659,62.09,62.1185,253006.0
2015-09-02 15:40:00,65.45,65.55,65.45,65.49,361792.0,62.1185,62.2134,62.1185,62.1565,361792.0
2015-09-02 15:45:00,65.49,65.52,65.45,65.48,328084.0,62.1565,62.1849,62.1185,62.147,328084.0
2015-09-02 15:50:00,65.49,65.6,65.47,65.5,311580.0,62.1565,62.2609,62.1375,62.1659,311580.0
2015-09-02 15:55:00,65.5,65.51,65.47,65.49,491313.0,62.1659,62.1754,62.1375,62.1565,491313.0
2015-09-03 09:30:00,65.82,66.2,65.72,66.01,343948.0,62.4697,62.8303,62.3747,62.65,343948.0
2015-09-03 09:35:00,66.05,66.1,65.74,65.78,198493.0,62.6879,62.7354,62.3937,62.4317,198493.0
2015-09-03 09:40:00,65.78,65.79,65.41,65.72,346300.0,62.4317,62.4412,62.0805,62.3747,346300.0
2015-09-03 09:45:00,65.73,65.85,65.71,65.71,265793.0,62.3842,62.4981,62.3653,62.3653,265793.0
2015-09-03 09:50:00,65.7,65.98,65.7,65.85,160237.0,62.3558,62.6215,62.3558,62.4981,160237.0
2015-09-03 09:55:00,65.86,65.95,65.7,65.92,1055607.0,62.5076,62.593,62.3558,62.5646,1055607.0
2015-09-03 10:00:00,65.92,66.27,65.92,66.23,240944.0,62.5646,62.8967,62.5646,62.8588,240944.0
2015-09-03 10:05:00,66.24,66.27,66.04,66.1,272448.0,62.8683,62.8967,62.6785,62.7354,272448.0
2015-09-03 10:10:00,66.08,66.24,65.97,66.15,181478.0,62.7164,62.8683,62.612,62.7829,181478.0
2015-09-03 10:15:00,66.14,66.17,65.81,65.96,323213.0,62.7734,62.8018,62.4602,62.6025,323213.0
2015-09-03 10:20:00,65.93,66.05,65.85,66.04,245156.0,62.5741,62.6879,62.4981,62.6785,245156.0
2015-09-03 10:25:00,66.03,66.08,65.96,66.01,206480.0,62.669,62.7164,62.6025,62.65,206480.0
2015-09-03 10:30:00,66.01,66.03,65.89,65.99,176724.0,62.65,62.669,62.5361,62.631,176724.0
2015-09-03 10:35:00,66.01,66.06,65.89,65.91,182350.0,62.65,62.6974,62.5361,62.5551,182350.0
2015-09-03 10:40:00,65.93,66.03,65.93,66.01,126241.0,62.5741,62.669,62.5741,62.65,126241.0
2015-09-03 10:45:00,66.0,66.02,65.89,65.93,120996.0,62.6405,62.6595,62.5361,62.5741,120996.0
2015-09-03 10:50:00,65.93,66.1,65.92,66.09,96091.0,62.5741,62.7354,62.5646,62.7259,96091.0
2015-09-03 10:55:00,66.09,66.23,66.08,66.22,138188.0,62.7259,62.8588,62.7164,62.8493,138188.0
2015-09-03 11:00:00,66.21,66.31,66.1,66.31,181031.0,62.8398,62.9347,62.7354,62.9347,181031.0
2015-09-03 11:05:00,66.31,66.34,66.19,66.23,143721.0,62.9347,62.9632,62.8208,62.8588,143721.0
2015-09-03 11:10:00,66.23,66.24,66.04,66.08,173947.0,62.8588,62.8683,62.6785,62.7164,173947.0
2015-09-03 11:15:00,66.08,66.16,66.06,66.13,133720.0,62.7164,62.7923,62.6974,62.7639,133720.0
2015-09-03 11:20:00,66.13,66.24,66.13,66.21,139195.0,62.7639,62.8683,62.7639,62.8398,139195.0
2015-09-03 11:25:00,66.22,66.32,66.21,66.28,102343.0,62.8493,62.9442,62.8398,62.9062,102343.0
2015-09-03 11:30:00,66.28,66.42,66.28,66.41,115280.0,62.9062,63.0391,62.9062,63.0296,115280.0
2015-09-03 11:35:00,66.4,66.41,66.28,66.33,105079.0,63.0201,63.0296,62.9062,62.9537,105079.0
2015-09-03 11:40:00,66.34,66.42,66.31,66.41,84993.0,62.9632,63.0391,62.9347,63.0296,84993.0
2015-09-03 11:45:00,66.41,66.41,66.22,66.28,98936.0,63.0296,63.0296,62.8493,62.9062,98936.0
2015-09-03 11:50:00,66.27,66.32,66.19,66.32,132585.0,62.8967,62.9442,62.8208,62.9442,132585.0
2015-09-03 11:55:00,66.32,66.37,66.24,66.36,79189.0,62.9442,62.9917,62.8683,62.9822,79189.0
2015-09-03 12:00:00,66.36,66.42,66.31,66.4,86766.0,62.9822,63.0391,62.9347,63.0201,86766.0
2015-09-03 12:05:00,66.4,66.49,66.39,66.48,72026.0,63.0201,63.1055,63.0106,63.0961,72026.0
2015-09-03 12:10:00,66.48,66.53,66.39,66.53,125151.0,63.0961,63.1435,63.0106,63.1435,125151.0
2015-09-03 12:15:00,66.52,66.57,66.46,66.49,95847.0,63.134,63.1815,63.0771,63.1055,95847.0
2015-09-03 12:20:00,66.5,66.55,66.48,66.54,134548.0,63.115,63.1625,63.0961,63.153,134548.0
2015-09-03 12:25:00,66.54,66.65,66.46,66.62,134820.0,63.153,63.2574,63.0771,63.2289,134820.0
2015-09-03 12:30:00,66.6,66.66,66.41,66.42,86604.0,63.21,63.2669,63.0296,63.0391,86604.0
2015-09-03 12:35:00,66.43,66.44,66.33,66.38,69644.0,63.0486,63.0581,62.9537,63.0011,69644.0
2015-09-03 12:40:00,66.38,66.47,66.32,66.46,84979.0,63.0011,63.0866,62.9442,63.0771,84979.0
2015-09-03 12:45:00,66.46,66.53,66.43,66.5,61563.0,63.0771,63.1435,63.0486,63.115,61563.0
2015-09-03 12:50:00,66.5,66.58,66.47,66.57,72787.0,63.115,63.191,63.0866,63.1815,72787.0
2015-09-03 12:55:00,66.57,66.57,66.47,66.52,73775.0,63.1815,63.1815,63.0866,63.134,73775.0
2015-09-03 13:00:00,66.52,66.62,66.48,66.56,150377.0,63.134,63.2289,63.0961,63.172,150377.0
2015-09-03 13:05:00,66.55,66.57,66.44,66.51,234413.0,63.1625,63.1815,63.0581,63.1245,234413.0
2015-09-03 13:10:00,66.5,66.57,66.47,66.51,140813.0,63.115,63.1815,63.0866,63.1245,140813.0
2015-09-03 13:15:00,66.51,66.68,66.47,66.67,112921.0,63.1245,63.2859,63.0866,63.2764,112921.0
2015-09-03 13:20:00,66.66,66.75,66.63,66.68,174136.0,63.2669,63.3523,63.2384,63.2859,174136.0
2015-09-03 13:25:00,66.68,66.83,66.65,66.67,149633.0,63.2859,63.4282,63.2574,63.2764,149633.0
2015-09-03 13:30:00,66.67,66.68,66.5,66.62,100283.0,63.2764,63.2859,63.115,63.2289,100283.0
2015-09-03 13:35:00,66.65,66.69,66.58,66.63,87817.0,63.2574,63.2954,63.191,63.2384,87817.0
2015-09-03 13:40:00,66.62,66.63,66.52,66.56,126039.0,63.2289,63.2384,63.134,63.172,126039.0
2015-09-03 13:45:00,66.56,66.6,66.53,66.57,90647.0,63.172,63.21,63.1435,63.1815,90647.0
2015-09-03 13:50:00,66.58,66.58,66.44,66.56,179084.0,63.191,63.191,63.0581,63.172,179084.0
2015-09-03 13:55:00,66.57,66.58,66.45,66.45,114573.0,63.1815,63.191,63.0676,63.0676,114573.0
2015-09-03 14:00:00,66.45,66.5,66.42,66.47,202965.0,63.0676,63.115,63.0391,63.0866,202965.0
2015-09-03 14:05:00,66.48,66.54,66.39,66.43,132549.0,63.0961,63.153,63.0106,63.0486,132549.0
2015-09-03 14:10:00,66.44,66.52,66.41,66.45,113947.0,63.0581,63.134,63.0296,63.0676,113947.0
2015-09-03 14:15:00,66.45,66.53,66.43,66.5,105407.0,63.0676,63.1435,63.0486,63.115,105407.0
2015-09-03 14:20:00,66.5,66.55,66.44,66.55,96935.0,63.115,63.1625,63.0581,63.1625,96935.0
2015-09-03 14:25:00,66.55,66.67,66.51,66.66,147896.0,63.1625,63.2764,63.1245,63.2669,147896.0
2015-09-03 14:30:00,66.65,66.71,66.55,66.57,98511.0,63.2574,63.3144,63.1625,63.1815,98511.0
2015-09-03 14:35:00,66.57,66.75,66.53,66.75,87423.0,63.1815,63.3523,63.1435,63.3523,87423.0
2015-09-03 14:40:00,66.75,66.89,66.67,66.89,175927.0,63.3523,63.4852,63.2764,63.4852,175927.0
2015-09-03 14:45:00,66.89,66.89,66.77,66.81,120768.0,63.4852,63.4852,63.3713,63.4093,120768.0
2015-09-03 14:50:00,66.8,66.81,66.67,66.67,137191.0,63.3998,63.4093,63.2764,63.2764,137191.0
2015-09-03 14:55:00,66.68,66.68,66.26,66.41,630597.0,63.2859,63.2859,62.8873,63.0296,630597.0
2015-09-03 15:00:00,66.4,66.67,66.4,66.5,156185.0,63.0201,63.2764,63.0201,63.115,156185.0
2015-09-03 15:05:00,66.49,66.51,66.26,66.3,235438.0,63.1055,63.1245,62.8873,62.9252,235438.0
2015-09-03 15:10:00,66.3,66.47,66.26,66.45,194747.0,62.9252,63.0866,62.8873,63.0676,194747.0
2015-09-03 15:15:00,66.47,66.48,66.27,66.32,113619.0,63.0866,63.0961,62.8967,62.9442,113619.0
2015-09-03 15:20:00,66.33,66.38,66.14,66.16,116690.0,62.9537,63.0011,62.7734,62.7923,116690.0
2015-09-03 15:25:00,66.17,66.25,66.11,66.16,130070.0,62.8018,62.8778,62.7449,62.7923,130070.0
2015-09-03 15:30:00,66.15,66.23,66.05,66.13,138484.0,62.7829,62.8588,62.6879,62.7639,138484.0
2015-09-03 15:35:00,66.13,66.23,66.1,66.22,257617.0,62.7639,62.8588,62.7354,62.8493,257617.0
2015-09-03 15:40:00,66.22,66.33,66.18,66.22,210355.0,62.8493,62.9537,62.8113,62.8493,210355.0
2015-09-03 15:45:00,66.22,66.53,66.21,66.5,324556.0,62.8493,63.1435,62.8398,63.115,324556.0
2015-09-03 15:50:00,66.5,66.55,66.47,66.54,269537.0,63.115,63.1625,63.0866,63.153,269537.0
2015-09-03 15:55:00,66.53,66.66,66.32,66.48,998018.0,63.1435,63.2669,62.9442,63.0961,998018.0
2015-09-04 09:30:00,65.41,65.57,65.16,65.22,380743.0,62.0805,62.2324,61.8432,61.9002,380743.0
2015-09-04 09:35:00,65.2,65.39,65.07,65.3,296905.0,61.8812,62.0615,61.7578,61.9761,296905.0
2015-09-04 09:40:00,65.3,65.48,65.12,65.42,287223.0,61.9761,62.147,61.8053,62.09,287223.0
2015-09-04 09:45:00,65.42,65.52,65.1,65.2,266935.0,62.09,62.1849,61.7863,61.8812,266935.0
2015-09-04 09:50:00,65.19,65.3,65.14,65.18,151199.0,61.8717,61.9761,61.8243,61.8622,151199.0
2015-09-04 09:55:00,65.17,65.24,65.07,65.1,214030.0,61.8527,61.9192,61.7578,61.7863,214030.0
2015-09-04 10:00:00,65.1,65.11,64.95,65.08,307876.0,61.7863,61.7958,61.6439,61.7673,307876.0
2015-09-04 10:05:00,65.08,65.26,64.97,65.2,263420.0,61.7673,61.9382,61.6629,61.8812,263420.0
2015-09-04 10:10:00,65.21,65.22,65.01,65.1,172061.0,61.8907,61.9002,61.7009,61.7863,172061.0
2015-09-04 10:15:00,65.1,65.22,65.0,65.02,216809.0,61.7863,61.9002,61.6914,61.7104,216809.0
2015-09-04 10:20:00,65.02,65.2,65.0,65.06,154415.0,61.7104,61.8812,61.6914,61.7483,154415.0
2015-09-04 10:25:00,65.07,65.3,64.98,65.23,206269.0,61.7578,61.9761,61.6724,61.9097,206269.0
2015-09-04 10:30:00,65.23,65.44,65.17,65.42,176121.0,61.9097,62.109,61.8527,62.09,176121.0
2015-09-04 10:35:00,65.42,65.42,65.23,65.24,140912.0,62.09,62.09,61.9097,61.9192,140912.0
2015-09-04 10:40:00,65.25,65.31,65.12,65.24,106393.0,61.9287,61.9856,61.8053,61.9192,106393.0
2015-09-04 10:45:00,65.25,65.28,65.16,65.19,145707.0,61.9287,61.9571,61.8432,61.8717,145707.0
2015-09-04 10:50:00,65.17,65.29,65.17,65.23,113899.0,61.8527,61.9666,61.8527,61.9097,113899.0
2015-09-04 10:55:00,65.24,65.33,65.18,65.29,152741.0,61.9192,62.0046,61.8622,61.9666,152741.0
2015-09-04 11:00:00,65.3,65.39,65.27,65.31,98864.0,61.9761,62.0615,61.9476,61.9856,98864.0
2015-09-04 11:05:00,65.31,65.4,65.17,65.17,83626.0,61.9856,62.071,61.8527,61.8527,83626.0
2015-09-04 11:10:00,65.17,65.3,65.15,65.3,68546.0,61.8527,61.9761,61.8338,61.9761,68546.0
2015-09-04 11:15:00,65.27,65.31,65.2,65.23,73429.0,61.9476,61.9856,61.8812,61.9097,73429.0
2015-09-04 11:20:00,65.23,65.25,65.17,65.19,79720.0,61.9097,61.9287,61.8527,61.8717,79720.0
2015-09-04 11:25:00,65.18,65.3,65.11,65.27,81610.0,61.8622,61.9761,61.7958,61.9476,81610.0
2015-09-04 11:30:00,65.26,65.26,65.12,65.14,63448.0,61.9382,61.9382,61.8053,61.8243,63448.0
2015-09-04 11:35:00,65.13,65.17,65.08,65.12,79831.0,61.8148,61.8527,61.7673,61.8053,79831.0
2015-09-04 11:40:00,65.13,65.13,65.06,65.1,74818.0,61.8148,61.8148,61.7483,61.7863,74818.0
2015-09-04 11:45:00,65.09,65.14,65.05,65.1,126036.0,61.7768,61.8243,61.7388,61.7863,126036.0
2015-09-04 11:50:00,65.11,65.12,64.99,65.03,166443.0,61.7958,61.8053,61.6819,61.7199,166443.0
2015-09-04 11:55:00,65.02,65.1,64.96,65.0,168453.0,61.7104,61.7863,61.6534,61.6914,168453.0
2015-09-04 12:00:00,65.0,65.02,64.91,64.94,195104.0,61.6914,61.7104,61.606,61.6344,195104.0
2015-09-04 12:05:00,64.94,65.04,64.9,64.99,127088.0,61.6344,61.7294,61.5965,61.6819,127088.0
2015-09-04 12:10:00,64.96,64.99,64.86,64.94,123948.0,61.6534,61.6819,61.5585,61.6344,123948.0
2015-09-04 12:15:00,64.94,64.99,64.85,64.9,201551.0,61.6344,61.6819,61.549,61.5965,201551.0
2015-09-04 12:20:00,64.9,64.98,64.89,64.95,113943.0,61.5965,61.6724,61.587,61.6439,113943.0
2015-09-04 12:25:00,64.96,64.98,64.92,64.97,83268.0,61.6534,61.6724,61.6155,61.6629,83268.0
2015-09-04 12:30:00,64.98,65.08,64.91,65.06,137798.0,61.6724,61.7673,61.606,61.7483,137798.0
2015-09-04 12:35:00,65.05,65.08,64.95,64.98,90997.0,61.7388,61.7673,61.6439,61.6724,90997.0
2015-09-04 12:40:00,64.97,64.99,64.87,64.93,95014.0,61.6629,61.6819,61.568,61.625,95014.0
2015-09-04 12:45:00,64.93,64.98,64.81,64.97,143152.0,61.625,61.6724,61.5111,61.6629,143152.0
2015-09-04 12:50:00,64.97,65.05,64.97,65.01,90562.0,61.6629,61.7388,61.6629,61.7009,90562.0
2015-09-04 12:55:00,65.01,65.08,65.0,65.01,73571.0,61.7009,61.7673,61.6914,61.7009,73571.0
2015-09-04 13:00:00,65.01,65.07,64.99,65.0,98763.0,61.7009,61.7578,61.6819,61.6914,98763.0
2015-09-04 13:05:00,65.0,65.02,64.87,64.93,153642.0,61.6914,61.7104,61.568,61.625,153642.0
2015-09-04 13:10:00,64.91,64.99,64.84,64.84,122337.0,61.606,61.6819,61.5395,61.5395,122337.0
2015-09-04 13:15:00,64.84,64.97,64.84,64.91,150284.0,61.5395,61.6629,61.5395,61.606,150284.0
2015-09-04 13:20:00,64.9,64.94,64.62,64.66,384966.0,61.5965,61.6344,61.3307,61.3687,384966.0
2015-09-04 13:25:00,64.66,64.67,64.5,64.52,411599.0,61.3687,61.3782,61.2168,61.2358,411599.0
2015-09-04 13:30:00,64.52,64.52,64.15,64.33,465265.0,61.2358,61.2358,60.8847,61.0555,465265.0
2015-09-04 13:35:00,64.36,64.37,64.03,64.05,288415.0,61.084,61.0935,60.7708,60.7897,288415.0
2015-09-04 13:40:00,64.05,64.14,63.8,63.8,459002.0,60.7897,60.8752,60.5525,60.5525,459002.0
2015-09-04 13:45:00,63.8,63.92,63.63,63.75,329913.0,60.5525,60.6664,60.3911,60.505,329913.0
2015-09-04 13:50:00,63.75,63.94,63.71,63.79,258617.0,60.505,60.6853,60.4671,60.543,258617.0
2015-09-04 13:55:00,63.79,64.12,63.65,64.0,345016.0,60.543,60.8562,60.4101,60.7423,345016.0
2015-09-04 14:00:00,64.0,64.1,63.92,63.99,189384.0,60.7423,60.8372,60.6664,60.7328,189384.0
2015-09-04 14:05:00,64.01,64.02,63.86,63.95,192303.0,60.7518,60.7613,60.6094,60.6948,192303.0
2015-09-04 14:10:00,63.95,63.96,63.7,63.75,230980.0,60.6948,60.7043,60.4576,60.505,230980.0
2015-09-04 14:15:00,63.76,63.77,63.55,63.59,248431.0,60.5145,60.524,60.3152,60.3532,248431.0
2015-09-04 14:20:00,63.58,63.59,63.42,63.44,447319.0,60.3437,60.3532,60.1918,60.2108,447319.0
2015-09-04 14:25:00,63.44,63.49,63.39,63.45,248509.0,60.2108,60.2583,60.1633,60.2203,248509.0
2015-09-04 14:30:00,63.45,63.59,63.42,63.45,220148.0,60.2203,60.3532,60.1918,60.2203,220148.0
2015-09-04 14:35:00,63.44,63.47,63.34,63.45,214746.0,60.2108,60.2393,60.1159,60.2203,214746.0
2015-09-04 14:40:00,63.46,63.5,63.34,63.5,221011.0,60.2298,60.2677,60.1159,60.2677,221011.0
2015-09-04 14:45:00,63.5,63.66,63.41,63.6,282084.0,60.2677,60.4196,60.1823,60.3627,282084.0
2015-09-04 14:50:00,63.61,63.65,63.5,63.6,170147.0,60.3721,60.4101,60.2677,60.3627,170147.0
2015-09-04 14:55:00,63.6,63.93,63.57,63.93,300195.0,60.3627,60.6759,60.3342,60.6759,300195.0
2015-09-04 15:00:00,63.93,64.21,63.84,64.04,373010.0,60.6759,60.9416,60.5904,60.7803,373010.0
2015-09-04 15:05:00,64.03,64.31,64.03,64.25,296044.0,60.7708,61.0365,60.7708,60.9796,296044.0
2015-09-04 15:10:00,64.25,64.47,64.04,64.36,471732.0,60.9796,61.1884,60.7803,61.084,471732.0
2015-09-04 15:15:00,64.35,64.36,64.02,64.2,225979.0,61.0745,61.084,60.7613,60.9321,225979.0
2015-09-04 15:20:00,64.19,64.2,64.05,64.11,228602.0,60.9226,60.9321,60.7897,60.8467,228602.0
2015-09-04 15:25:00,64.12,64.15,64.02,64.15,167191.0,60.8562,60.8847,60.7613,60.8847,167191.0
2015-09-04 15:30:00,64.15,64.2,64.06,64.17,312304.0,60.8847,60.9321,60.7992,60.9036,312304.0
2015-09-04 15:35:00,64.16,64.19,64.06,64.08,283384.0,60.8942,60.9226,60.7992,60.8182,283384.0
2015-09-04 15:40:00,64.08,64.2,64.07,64.13,295834.0,60.8182,60.9321,60.8087,60.8657,295834.0
2015-09-04 15:45:00,64.12,64.35,64.12,64.27,623076.0,60.8562,61.0745,60.8562,60.9986,623076.0
2015-09-04 15:50:00,64.27,64.28,63.95,63.95,428303.0,60.9986,61.008,60.6948,60.6948,428303.0
2015-09-04 15:55:00,63.97,64.03,63.9,63.93,517266.0,60.7138,60.7708,60.6474,60.6759,517266.0
2015-09-08 09:30:00,65.78,65.88,65.23,65.52,927754.0,62.4317,62.5266,61.9097,62.1849,927754.0
2015-09-08 09:35:00,65.52,65.63,65.39,65.48,637942.0,62.1849,62.2893,62.0615,62.147,637942.0
2015-09-08 09:40:00,65.48,66.0,65.48,65.7,528792.0,62.147,62.6405,62.147,62.3558,528792.0
2015-09-08 09:45:00,65.68,65.74,65.55,65.74,221765.0,62.3368,62.3937,62.2134,62.3937,221765.0
2015-09-08 09:50:00,65.75,66.01,65.64,65.87,467342.0,62.4032,62.65,62.2988,62.5171,467342.0
2015-09-08 09:55:00,65.87,66.04,65.85,65.95,293795.0,62.5171,62.6785,62.4981,62.593,293795.0
2015-09-08 10:00:00,65.96,65.97,65.7,65.76,222810.0,62.6025,62.612,62.3558,62.4127,222810.0
2015-09-08 10:05:00,65.75,65.91,65.73,65.81,188185.0,62.4032,62.5551,62.3842,62.4602,188185.0
2015-09-08 10:10:00,65.81,65.93,65.74,65.75,179406.0,62.4602,62.5741,62.3937,62.4032,179406.0
2015-09-08 10:15:00,65.76,65.99,65.75,65.88,224599.0,62.4127,62.631,62.4032,62.5266,224599.0
2015-09-08 10:20:00,65.89,65.94,65.72,65.91,188105.0,62.5361,62.5835,62.3747,62.5551,188105.0
2015-09-08 10:25:00,65.92,66.12,65.75,66.02,277446.0,62.5646,62.7544,62.4032,62.6595,277446.0
2015-09-08 10:30:00,66.02,66.28,66.01,66.24,184042.0,62.6595,62.9062,62.65,62.8683,184042.0
2015-09-08 10:35:00,66.24,66.31,66.12,66.18,235315.0,62.8683,62.9347,62.7544,62.8113,235315.0
2015-09-08 10:40:00,66.17,66.24,66.06,66.2,181101.0,62.8018,62.8683,62.6974,62.8303,181101.0
2015-09-08 10:45:00,66.2,66.2,66.03,66.18,118142.0,62.8303,62.8303,62.669,62.8113,118142.0
2015-09-08 10:50:00,66.18,66.34,66.12,66.29,257490.0,62.8113,62.9632,62.7544,62.9157,257490.0
2015-09-08 10:55:00,66.28,66.49,66.22,66.47,275818.0,62.9062,63.1055,62.8493,63.0866,275818.0
2015-09-08 11:00:00,66.47,66.48,66.35,66.43,214526.0,63.0866,63.0961,62.9727,63.0486,214526.0
2015-09-08 11:05:00,66.43,66.63,66.42,66.59,225254.0,63.0486,63.2384,63.0391,63.2005,225254.0
2015-09-08 11:10:00,66.57,66.72,66.57,66.68,129311.0,63.1815,63.3238,63.1815,63.2859,129311.0
2015-09-08 11:15:00,66.67,66.81,66.67,66.72,176417.0,63.2764,63.4093,63.2764,63.3238,176417.0
2015-09-08 11:20:00,66.72,66.75,66.57,66.75,175752.0,63.3238,63.3523,63.1815,63.3523,175752.0
2015-09-08 11:25:00,66.75,66.81,66.69,66.72,87123.0,63.3523,63.4093,63.2954,63.3238,87123.0
2015-09-08 11:30:00,66.72,66.72,66.54,66.59,118049.0,63.3238,63.3238,63.153,63.2005,118049.0
2015-09-08 11:35:00,66.59,66.63,66.49,66.53,81160.0,63.2005,63.2384,63.1055,63.1435,81160.0
2015-09-08 11:40:00,66.52,66.52,66.38,66.47,101275.0,63.134,63.134,63.0011,63.0866,101275.0
2015-09-08 11:45:00,66.48,66.54,66.36,66.36,94916.0,63.0961,63.153,62.9822,62.9822,94916.0
2015-09-08 11:50:00,66.35,66.36,64.9,65.06,1145002.0,62.9727,62.9822,61.5965,61.7483,1145002.0
2015-09-08 11:55:00,65.05,65.14,64.22,64.36,1482282.0,61.7388,61.8243,60.9511,61.084,1482282.0
2015-09-08 12:00:00,64.38,65.14,64.34,64.57,1225180.0,61.103,61.8243,61.065,61.2833,1225180.0
2015-09-08 12:05:00,64.56,64.75,63.82,64.09,1149422.0,61.2738,61.4541,60.5715,60.8277,1149422.0
2015-09-08 12:10:00,64.08,64.47,63.86,64.24,973395.0,60.8182,61.1884,60.6094,60.9701,973395.0
2015-09-08 12:15:00,64.26,64.36,63.15,63.36,1315954.0,60.9891,61.084,59.9356,60.1349,1315954.0
2015-09-08 12:20:00,63.35,63.38,62.84,63.32,1834953.0,60.1254,60.1539,59.6413,60.0969,1834953.0
2015-09-08 12:25:00,63.32,63.64,63.18,63.38,885381.0,60.0969,60.4006,59.964,60.1539,885381.0
2015-09-08 12:30:00,63.36,63.48,62.85,62.96,956299.0,60.1349,60.2488,59.6508,59.7552,956299.0
2015-09-08 12:35:00,62.97,63.11,62.76,62.93,827550.0,59.7647,59.8976,59.5654,59.7268,827550.0
2015-09-08 12:40:00,62.93,62.99,62.42,62.46,1339002.0,59.7268,59.7837,59.2427,59.2807,1339002.0
2015-09-08 12:45:00,62.46,62.78,62.25,62.71,1315832.0,59.2807,59.5844,59.0814,59.518,1315832.0
2015-09-08 12:50:00,62.72,63.16,62.63,62.98,892741.0,59.5274,59.9451,59.442,59.7742,892741.0
2015-09-08 12:55:00,62.98,63.04,62.76,62.89,421927.0,59.7742,59.8312,59.5654,59.6888,421927.0
2015-09-08 13:00:00,62.89,63.0,62.71,62.8,447431.0,59.6888,59.7932,59.518,59.6034,447431.0
2015-09-08 13:05:00,62.8,62.89,62.61,62.87,408806.0,59.6034,59.6888,59.423,59.6698,408806.0
2015-09-08 13:10:00,62.86,63.18,62.78,62.95,583674.0,59.6603,59.964,59.5844,59.7457,583674.0
2015-09-08 13:15:00,62.94,63.29,62.89,63.13,425376.0,59.7363,60.0684,59.6888,59.9166,425376.0
2015-09-08 13:20:00,63.12,63.34,63.01,63.28,268333.0,59.9071,60.1159,59.8027,60.0589,268333.0
2015-09-08 13:25:00,63.29,63.29,62.93,63.05,307696.0,60.0684,60.0684,59.7268,59.8407,307696.0
2015-09-08 13:30:00,63.04,63.2,62.93,62.95,569472.0,59.8312,59.983,59.7268,59.7457,569472.0
2015-09-08 13:35:00,62.95,63.01,62.9,62.96,403394.0,59.7457,59.8027,59.6983,59.7552,403394.0
2015-09-08 13:40:00,62.96,63.23,62.95,63.16,320202.0,59.7552,60.0115,59.7457,59.9451,320202.0
2015-09-08 13:45:00,63.16,63.3,62.95,62.96,446902.0,59.9451,60.0779,59.7457,59.7552,446902.0
2015-09-08 13:50:00,62.95,62.97,62.56,62.83,790119.0,59.7457,59.7647,59.3756,59.6318,790119.0
2015-09-08 13:55:00,62.83,62.94,62.67,62.7,546660.0,59.6318,59.7363,59.48,59.5085,546660.0
2015-09-08 14:00:00,62.69,62.9,62.69,62.73,309488.0,59.499,59.6983,59.499,59.5369,309488.0
2015-09-08 14:05:00,62.73,62.76,62.58,62.66,382008.0,59.5369,59.5654,59.3946,59.4705,382008.0
2015-09-08 14:10:00,62.66,62.72,62.37,62.4,624949.0,59.4705,59.5274,59.1953,59.2237,624949.0
2015-09-08 14:15:00,62.4,62.51,62.12,62.17,728361.0,59.2237,59.3281,58.958,59.0054,728361.0
2015-09-08 14:20:00,62.17,62.3,61.91,62.01,809279.0,59.0054,59.1288,58.7587,58.8536,809279.0
2015-09-08 14:25:00,62.0,62.4,61.94,62.37,606147.0,58.8441,59.2237,58.7872,59.1953,606147.0
2015-09-08 14:30:00,62.38,62.55,62.3,62.45,448790.0,59.2048,59.3661,59.1288,59.2712,448790.0
2015-09-08 14:35:00,62.46,62.49,62.3,62.31,356258.0,59.2807,59.3092,59.1288,59.1383,356258.0
2015-09-08 14:40:00,62.31,62.58,62.22,62.39,568188.0,59.1383,59.3946,59.0529,59.2142,568188.0
2015-09-08 14:45:00,62.39,62.41,62.26,62.36,393688.0,59.2142,59.2332,59.0909,59.1858,393688.0
2015-09-08 14:50:00,62.36,62.39,62.02,62.14,672213.0,59.1858,59.2142,58.8631,58.977,672213.0
2015-09-08 14:55:00,62.12,62.25,61.88,62.02,846565.0,58.958,59.0814,58.7302,58.8631,846565.0
2015-09-08 15:00:00,62.0,62.1,61.95,62.0,500228.0,58.8441,58.939,58.7966,58.8441,500228.0
2015-09-08 15:05:00,62.0,62.05,61.68,61.77,565839.0,58.8441,58.8916,58.5404,58.6258,565839.0
2015-09-08 15:10:00,61.77,61.8,61.52,61.57,565613.0,58.6258,58.6543,58.3885,58.436,565613.0
2015-09-08 15:15:00,61.56,61.67,61.31,61.58,1020321.0,58.4265,58.5309,58.1892,58.4455,1020321.0
2015-09-08 15:20:00,61.58,61.6,61.39,61.45,568218.0,58.4455,58.4645,58.2651,58.3221,568218.0
2015-09-08 15:25:00,61.45,61.69,61.42,61.69,849253.0,58.3221,58.5499,58.2936,58.5499,849253.0
2015-09-08 15:30:00,61.68,61.78,61.54,61.58,705432.0,58.5404,58.6353,58.4075,58.4455,705432.0
2015-09-08 15:35:00,61.59,61.66,61.5,61.55,1130924.0,58.455,58.5214,58.3695,58.417,1130924.0
2015-09-08 15:40:00,61.55,61.56,61.22,61.22,1176593.0,58.417,58.4265,58.1038,58.1038,1176593.0
2015-09-08 15:45:00,61.23,61.38,60.9,61.02,1192988.0,58.1133,58.2557,57.8001,57.914,1192988.0
2015-09-08 15:50:00,61.02,61.04,60.36,60.45,1674874.0,57.914,57.933,57.2876,57.373,1674874.0
2015-09-08 15:55:00,60.44,60.93,60.25,60.92,2089361.0,57.3635,57.8286,57.1832,57.8191,2089361.0
2015-09-09 09:30:00,62.73,63.14,62.53,62.87,2302553.0,59.5369,59.9261,59.3471,59.6698,2302553.0
2015-09-09 09:35:00,62.87,63.78,62.86,63.75,1803887.0,59.6698,60.5335,59.6603,60.505,1803887.0
2015-09-09 09:40:00,63.75,64.22,63.51,63.75,1578186.0,60.505,60.9511,60.2772,60.505,1578186.0
2015-09-09 09:45:00,63.75,63.92,62.9,63.84,963713.0,60.505,60.6664,59.6983,60.5904,963713.0
2015-09-09 09:50:00,63.84,64.13,63.46,63.56,954541.0,60.5904,60.8657,60.2298,60.3247,954541.0
2015-09-09 09:55:00,63.58,63.78,63.38,63.75,619537.0,60.3437,60.5335,60.1539,60.505,619537.0
2015-09-09 10:00:00,63.75,63.79,63.15,63.22,702620.0,60.505,60.543,59.9356,60.002,702620.0
2015-09-09 10:05:00,63.22,63.3,62.99,63.02,560104.0,60.002,60.0779,59.7837,59.8122,560104.0
2015-09-09 10:10:00,63.02,63.42,62.9,63.35,566617.0,59.8122,60.1918,59.6983,60.1254,566617.0
2015-09-09 10:15:00,63.36,63.54,63.24,63.31,343437.0,60.1349,60.3057,60.021,60.0874,343437.0
2015-09-09 10:20:00,63.31,63.97,63.23,63.89,619458.0,60.0874,60.7138,60.0115,60.6379,619458.0
2015-09-09 10:25:00,63.9,64.08,63.75,63.84,596079.0,60.6474,60.8182,60.505,60.5904,596079.0
2015-09-09 10:30:00,63.85,63.95,63.61,63.75,359737.0,60.5999,60.6948,60.3721,60.505,359737.0
2015-09-09 10:35:00,63.75,63.8,63.54,63.75,367972.0,60.505,60.5525,60.3057,60.505,367972.0
2015-09-09 10:40:00,63.76,63.88,63.44,63.66,412669.0,60.5145,60.6284,60.2108,60.4196,412669.0
2015-09-09 10:45:00,63.65,63.78,63.57,63.75,257816.0,60.4101,60.5335,60.3342,60.505,257816.0
2015-09-09 10:50:00,63.75,63.83,63.41,63.43,402282.0,60.505,60.5809,60.1823,60.2013,402282.0
2015-09-09 10:55:00,63.46,63.74,63.45,63.74,357619.0,60.2298,60.4955,60.2203,60.4955,357619.0
2015-09-09 11:00:00,63.72,63.79,63.46,63.74,332228.0,60.4765,60.543,60.2298,60.4955,332228.0
2015-09-09 11:05:00,63.73,63.77,63.37,63.48,322019.0,60.486,60.524,60.1444,60.2488,322019.0
2015-09-09 11:10:00,63.48,63.55,63.29,63.49,307612.0,60.2488,60.3152,60.0684,60.2583,307612.0
2015-09-09 11:15:00,63.5,63.57,63.27,63.33,384894.0,60.2677,60.3342,60.0495,60.1064,384894.0
2015-09-09 11:20:00,63.33,63.36,63.24,63.32,304340.0,60.1064,60.1349,60.021,60.0969,304340.0
2015-09-09 11:25:00,63.32,63.36,63.25,63.32,233621.0,60.0969,60.1349,60.0305,60.0969,233621.0
2015-09-09 11:30:00,63.32,63.56,63.29,63.49,262803.0,60.0969,60.3247,60.0684,60.2583,262803.0
2015-09-09 11:35:00,63.49,63.56,63.45,63.51,275598.0,60.2583,60.3247,60.2203,60.2772,275598.0
2015-09-09 11:40:00,63.51,63.7,63.39,63.65,339727.0,60.2772,60.4576,60.1633,60.4101,339727.0
2015-09-09 11:45:00,63.65,63.69,63.58,63.66,326049.0,60.4101,60.4481,60.3437,60.4196,326049.0
2015-09-09 11:50:00,63.66,63.69,63.41,63.68,351026.0,60.4196,60.4481,60.1823,60.4386,351026.0
2015-09-09 11:55:00,63.68,63.89,63.63,63.82,271115.0,60.4386,60.6379,60.3911,60.5715,271115.0
2015-09-09 12:00:00,63.8,63.87,63.75,63.8,183826.0,60.5525,60.6189,60.505,60.5525,183826.0
2015-09-09 12:05:00,63.81,63.95,63.64,63.94,194889.0,60.562,60.6948,60.4006,60.6853,194889.0
2015-09-09 12:10:00,63.93,63.96,63.84,63.95,176137.0,60.6759,60.7043,60.5904,60.6948,176137.0
2015-09-09 12:15:00,63.95,63.96,63.88,63.9,236893.0,60.6948,60.7043,60.6284,60.6474,236893.0
2015-09-09 12:20:00,63.9,64.01,63.84,64.0,311007.0,60.6474,60.7518,60.5904,60.7423,311007.0
2015-09-09 12:25:00,64.0,64.22,63.99,64.18,341623.0,60.7423,60.9511,60.7328,60.9131,341623.0
2015-09-09 12:30:00,64.17,64.49,64.17,64.4,420913.0,60.9036,61.2074,60.9036,61.1219,420913.0
2015-09-09 12:35:00,64.4,64.46,64.29,64.34,210383.0,61.1219,61.1789,61.0175,61.065,210383.0
2015-09-09 12:40:00,64.34,64.47,64.22,64.24,184890.0,61.065,61.1884,60.9511,60.9701,184890.0
2015-09-09 12:45:00,64.25,64.29,64.01,64.01,166028.0,60.9796,61.0175,60.7518,60.7518,166028.0
2015-09-09 12:50:00,64.01,64.19,63.87,64.17,238778.0,60.7518,60.9226,60.6189,60.9036,238778.0
2015-09-09 12:55:00,64.18,64.19,64.03,64.16,93307.0,60.9131,60.9226,60.7708,60.8942,93307.0
2015-09-09 13:00:00,64.16,64.17,64.02,64.07,96748.0,60.8942,60.9036,60.7613,60.8087,96748.0
2015-09-09 13:05:00,64.07,64.17,64.05,64.17,111325.0,60.8087,60.9036,60.7897,60.9036,111325.0
2015-09-09 13:10:00,64.17,64.19,64.05,64.14,92472.0,60.9036,60.9226,60.7897,60.8752,92472.0
2015-09-09 13:15:00,64.14,64.29,64.14,64.29,142885.0,60.8752,61.0175,60.8752,61.0175,142885.0
2015-09-09 13:20:00,64.29,64.36,64.21,64.34,183310.0,61.0175,61.084,60.9416,61.065,183310.0
2015-09-09 13:25:00,64.34,64.34,63.83,63.86,255170.0,61.065,61.065,60.5809,60.6094,255170.0
2015-09-09 13:30:00,63.87,63.87,63.63,63.77,232802.0,60.6189,60.6189,60.3911,60.524,232802.0
2015-09-09 13:35:00,63.77,64.02,63.74,63.88,217893.0,60.524,60.7613,60.4955,60.6284,217893.0
2015-09-09 13:40:00,63.88,64.04,63.87,64.03,142411.0,60.6284,60.7803,60.6189,60.7708,142411.0
2015-09-09 13:45:00,64.02,64.05,63.95,64.01,165442.0,60.7613,60.7897,60.6948,60.7518,165442.0
2015-09-09 13:50:00,64.02,64.1,63.98,64.02,243251.0,60.7613,60.8372,60.7233,60.7613,243251.0
2015-09-09 13:55:00,64.02,64.03,63.79,63.93,264636.0,60.7613,60.7708,60.543,60.6759,264636.0
2015-09-09 14:00:00,63.93,64.01,63.85,63.95,259458.0,60.6759,60.7518,60.5999,60.6948,259458.0
2015-09-09 14:05:00,63.94,64.16,63.9,64.12,219702.0,60.6853,60.8942,60.6474,60.8562,219702.0
2015-09-09 14:10:00,64.11,64.32,64.11,64.27,196427.0,60.8467,61.046,60.8467,60.9986,196427.0
2015-09-09 14:15:00,64.28,64.29,64.01,64.08,216138.0,61.008,61.0175,60.7518,60.8182,216138.0
2015-09-09 14:20:00,64.08,64.14,64.0,64.06,195758.0,60.8182,60.8752,60.7423,60.7992,195758.0
2015-09-09 14:25:00,64.06,64.12,63.96,64.1,174534.0,60.7992,60.8562,60.7043,60.8372,174534.0
2015-09-09 14:30:00,64.1,64.1,63.93,64.01,170641.0,60.8372,60.8372,60.6759,60.7518,170641.0
2015-09-09 14:35:00,64.0,64.25,64.0,64.23,215461.0,60.7423,60.9796,60.7423,60.9606,215461.0
2015-09-09 14:40:00,64.23,64.25,63.92,64.04,197603.0,60.9606,60.9796,60.6664,60.7803,197603.0
2015-09-09 14:45:00,64.06,64.08,63.94,64.01,125195.0,60.7992,60.8182,60.6853,60.7518,125195.0
2015-09-09 14:50:00,64.01,64.07,63.98,63.99,325595.0,60.7518,60.8087,60.7233,60.7328,325595.0
2015-09-09 14:55:00,63.98,64.18,63.94,64.14,228631.0,60.7233,60.9131,60.6853,60.8752,228631.0
2015-09-09 15:00:00,64.13,64.39,64.08,64.36,193833.0,60.8657,61.1124,60.8182,61.084,193833.0
2015-09-09 15:05:00,64.36,64.67,64.31,64.56,428288.0,61.084,61.3782,61.0365,61.2738,428288.0
2015-09-09 15:10:00,64.57,64.64,64.2,64.44,281142.0,61.2833,61.3497,60.9321,61.1599,281142.0
2015-09-09 15:15:00,64.45,64.64,64.35,64.54,241563.0,61.1694,61.3497,61.0745,61.2548,241563.0
2015-09-09 15:20:00,64.53,64.67,64.48,64.63,190974.0,61.2453,61.3782,61.1979,61.3402,190974.0
2015-09-09 15:25:00,64.62,64.64,64.25,64.3,258703.0,61.3307,61.3497,60.9796,61.027,258703.0
2015-09-09 15:30:00,64.3,64.31,64.1,64.29,251562.0,61.027,61.0365,60.8372,61.0175,251562.0
2015-09-09 15:35:00,64.27,64.31,64.06,64.19,408682.0,60.9986,61.0365,60.7992,60.9226,408682.0
2015-09-09 15:40:00,64.19,64.24,64.09,64.11,414137.0,60.9226,60.9701,60.8277,60.8467,414137.0
2015-09-09 15:45:00,64.12,64.12,63.83,63.88,412226.0,60.8562,60.8562,60.5809,60.6284,412226.0
2015-09-09 15:50:00,63.88,64.06,63.87,64.06,645232.0,60.6284,60.7992,60.6189,60.7992,645232.0
2015-09-09 15:55:00,64.06,64.09,63.8,64.01,948367.0,60.7992,60.8277,60.5525,60.7518,948367.0
2015-09-10 09:30:00,63.52,64.25,63.44,63.87,424322.0,60.2867,60.9796,60.2108,60.6189,424322.0
2015-09-10 09:35:00,63.88,64.16,63.76,64.06,284745.0,60.6284,60.8942,60.5145,60.7992,284745.0
2015-09-10 09:40:00,64.06,64.2,63.88,63.92,246915.0,60.7992,60.9321,60.6284,60.6664,246915.0
2015-09-10 09:45:00,63.9,64.14,63.86,64.12,251190.0,60.6474,60.8752,60.6094,60.8562,251190.0
2015-09-10 09:50:00,64.12,64.14,63.85,63.93,278176.0,60.8562,60.8752,60.5999,60.6759,278176.0
2015-09-10 09:55:00,63.9,63.93,63.66,63.76,274694.0,60.6474,60.6759,60.4196,60.5145,274694.0
2015-09-10 10:00:00,63.77,63.83,63.49,63.61,204911.0,60.524,60.5809,60.2583,60.3721,204911.0
2015-09-10 10:05:00,63.58,63.78,63.58,63.6,154662.0,60.3437,60.5335,60.3437,60.3627,154662.0
2015-09-10 10:10:00,63.6,63.6,63.41,63.5,265664.0,60.3627,60.3627,60.1823,60.2677,265664.0
2015-09-10 10:15:00,63.49,63.63,63.34,63.4,281991.0,60.2583,60.3911,60.1159,60.1728,281991.0
2015-09-10 10:20:00,63.38,63.51,63.34,63.36,225092.0,60.1539,60.2772,60.1159,60.1349,225092.0
2015-09-10 10:25:00,63.36,63.5,63.35,63.44,138318.0,60.1349,60.2677,60.1254,60.2108,138318.0
2015-09-10 10:30:00,63.44,63.58,63.39,63.53,149398.0,60.2108,60.3437,60.1633,60.2962,149398.0
2015-09-10 10:35:00,63.52,63.81,63.49,63.72,276339.0,60.2867,60.562,60.2583,60.4765,276339.0
2015-09-10 10:40:00,63.72,63.98,63.72,63.93,209716.0,60.4765,60.7233,60.4765,60.6759,209716.0
2015-09-10 10:45:00,63.93,64.12,63.93,64.0,185139.0,60.6759,60.8562,60.6759,60.7423,185139.0
2015-09-10 10:50:00,64.0,64.12,63.95,64.05,203852.0,60.7423,60.8562,60.6948,60.7897,203852.0
2015-09-10 10:55:00,64.04,64.09,63.83,63.89,146981.0,60.7803,60.8277,60.5809,60.6379,146981.0
2015-09-10 11:00:00,63.87,63.97,63.8,63.9,143923.0,60.6189,60.7138,60.5525,60.6474,143923.0
2015-09-10 11:05:00,63.89,64.09,63.87,63.97,288032.0,60.6379,60.8277,60.6189,60.7138,288032.0
2015-09-10 11:10:00,63.97,64.09,63.96,64.01,212000.0,60.7138,60.8277,60.7043,60.7518,212000.0
2015-09-10 11:15:00,64.01,64.01,63.82,63.84,175042.0,60.7518,60.7518,60.5715,60.5904,175042.0
2015-09-10 11:20:00,63.85,63.92,63.76,63.82,186888.0,60.5999,60.6664,60.5145,60.5715,186888.0
2015-09-10 11:25:00,63.83,63.84,63.69,63.75,187721.0,60.5809,60.5904,60.4481,60.505,187721.0
2015-09-10 11:30:00,63.75,63.79,63.67,63.68,217376.0,60.505,60.543,60.4291,60.4386,217376.0
2015-09-10 11:35:00,63.69,63.84,63.58,63.78,183825.0,60.4481,60.5904,60.3437,60.5335,183825.0
2015-09-10 11:40:00,63.78,63.83,63.73,63.78,138228.0,60.5335,60.5809,60.486,60.5335,138228.0
2015-09-10 11:45:00,63.78,63.8,63.63,63.7,99523.0,60.5335,60.5525,60.3911,60.4576,99523.0
2015-09-10 11:50:00,63.7,63.79,63.63,63.78,108493.0,60.4576,60.543,60.3911,60.5335,108493.0
2015-09-10 11:55:00,63.79,63.8,63.68,63.71,124470.0,60.543,60.5525,60.4386,60.4671,124470.0
2015-09-10 12:00:00,63.72,63.83,63.67,63.78,94896.0,60.4765,60.5809,60.4291,60.5335,94896.0
2015-09-10 12:05:00,63.78,63.82,63.63,63.75,97827.0,60.5335,60.5715,60.3911,60.505,97827.0
2015-09-10 12:10:00,63.75,63.86,63.67,63.84,102911.0,60.505,60.6094,60.4291,60.5904,102911.0
2015-09-10 12:15:00,63.85,63.91,63.83,63.87,87934.0,60.5999,60.6569,60.5809,60.6189,87934.0
2015-09-10 12:20:00,63.87,63.97,63.84,63.96,84103.0,60.6189,60.7138,60.5904,60.7043,84103.0
2015-09-10 12:25:00,63.97,64.03,63.76,63.84,101943.0,60.7138,60.7708,60.5145,60.5904,101943.0
2015-09-10 12:30:00,63.83,63.96,63.81,63.89,80766.0,60.5809,60.7043,60.562,60.6379,80766.0
2015-09-10 12:35:00,63.89,63.92,63.71,63.74,81340.0,60.6379,60.6664,60.4671,60.4955,81340.0
2015-09-10 12:40:00,63.73,63.76,63.67,63.74,62101.0,60.486,60.5145,60.4291,60.4955,62101.0
2015-09-10 12:45:00,63.75,63.9,63.74,63.89,84144.0,60.505,60.6474,60.4955,60.6379,84144.0
2015-09-10 12:50:00,63.89,63.9,63.79,63.82,50678.0,60.6379,60.6474,60.543,60.5715,50678.0
2015-09-10 12:55:00,63.83,63.86,63.71,63.79,68252.0,60.5809,60.6094,60.4671,60.543,68252.0
2015-09-10 13:00:00,63.79,63.9,63.78,63.87,62844.0,60.543,60.6474,60.5335,60.6189,62844.0
2015-09-10 13:05:00,63.88,63.98,63.86,63.87,85958.0,60.6284,60.7233,60.6094,60.6189,85958.0
2015-09-10 13:10:00,63.86,63.97,63.78,63.8,124630.0,60.6094,60.7138,60.5335,60.5525,124630.0
2015-09-10 13:15:00,63.8,63.92,63.8,63.92,80865.0,60.5525,60.6664,60.5525,60.6664,80865.0
2015-09-10 13:20:00,63.93,63.94,63.81,63.84,102823.0,60.6759,60.6853,60.562,60.5904,102823.0
2015-09-10 13:25:00,63.85,64.0,63.81,63.95,115215.0,60.5999,60.7423,60.562,60.6948,115215.0
2015-09-10 13:30:00,63.95,64.08,63.94,64.0,111632.0,60.6948,60.8182,60.6853,60.7423,111632.0
2015-09-10 13:35:00,64.0,64.04,63.9,63.96,123718.0,60.7423,60.7803,60.6474,60.7043,123718.0
2015-09-10 13:40:00,63.97,63.99,63.9,63.97,52932.0,60.7138,60.7328,60.6474,60.7138,52932.0
2015-09-10 13:45:00,63.97,63.97,63.71,63.77,181926.0,60.7138,60.7138,60.4671,60.524,181926.0
2015-09-10 13:50:00,63.77,63.9,63.6,63.61,127939.0,60.524,60.6474,60.3627,60.3721,127939.0
2015-09-10 13:55:00,63.6,63.8,63.6,63.75,72004.0,60.3627,60.5525,60.3627,60.505,72004.0
2015-09-10 14:00:00,63.76,63.85,63.71,63.82,113528.0,60.5145,60.5999,60.4671,60.5715,113528.0
2015-09-10 14:05:00,63.82,63.85,63.77,63.78,59260.0,60.5715,60.5999,60.524,60.5335,59260.0
2015-09-10 14:10:00,63.78,63.85,63.72,63.81,94837.0,60.5335,60.5999,60.4765,60.562,94837.0
2015-09-10 14:15:00,63.82,63.82,63.74,63.77,90331.0,60.5715,60.5715,60.4955,60.524,90331.0
2015-09-10 14:20:00,63.76,63.79,63.65,63.76,94139.0,60.5145,60.543,60.4101,60.5145,94139.0
2015-09-10 14:25:00,63.76,63.81,63.72,63.8,74236.0,60.5145,60.562,60.4765,60.5525,74236.0
2015-09-10 14:30:00,63.8,63.84,63.75,63.8,74615.0,60.5525,60.5904,60.505,60.5525,74615.0
2015-09-10 14:35:00,63.8,63.84,63.75,63.76,99277.0,60.5525,60.5904,60.505,60.5145,99277.0
2015-09-10 14:40:00,63.75,63.85,63.73,63.78,68591.0,60.505,60.5999,60.486,60.5335,68591.0
2015-09-10 14:45:00,63.77,63.78,63.7,63.73,85137.0,60.524,60.5335,60.4576,60.486,85137.0
2015-09-10 14:50:00,63.73,63.78,63.69,63.73,112078.0,60.486,60.5335,60.4481,60.486,112078.0
2015-09-10 14:55:00,63.73,63.78,63.67,63.67,112357.0,60.486,60.5335,60.4291,60.4291,112357.0
2015-09-10 15:00:00,63.67,63.78,63.63,63.76,138377.0,60.4291,60.5335,60.3911,60.5145,138377.0
2015-09-10 15:05:00,63.75,63.8,63.74,63.79,109572.0,60.505,60.5525,60.4955,60.543,109572.0
2015-09-10 15:10:00,63.8,63.82,63.75,63.81,128397.0,60.5525,60.5715,60.505,60.562,128397.0
2015-09-10 15:15:00,63.81,63.91,63.77,63.85,147753.0,60.562,60.6569,60.524,60.5999,147753.0
2015-09-10 15:20:00,63.85,63.93,63.75,63.77,171991.0,60.5999,60.6759,60.505,60.524,171991.0
2015-09-10 15:25:00,63.78,63.86,63.71,63.82,154472.0,60.5335,60.6094,60.4671,60.5715,154472.0
2015-09-10 15:30:00,63.81,63.81,63.72,63.76,166920.0,60.562,60.562,60.4765,60.5145,166920.0
2015-09-10 15:35:00,63.76,63.81,63.67,63.78,192969.0,60.5145,60.562,60.4291,60.5335,192969.0
2015-09-10 15:40:00,63.78,63.92,63.74,63.91,239161.0,60.5335,60.6664,60.4955,60.6569,239161.0
2015-09-10 15:45:00,63.9,64.0,63.8,63.96,253943.0,60.6474,60.7423,60.5525,60.7043,253943.0
2015-09-10 15:50:00,63.96,64.04,63.95,64.02,230006.0,60.7043,60.7803,60.6948,60.7613,230006.0
2015-09-10 15:55:00,64.02,64.05,63.75,63.83,694906.0,60.7613,60.7897,60.505,60.5809,694906.0
2015-09-11 09:30:00,63.37,63.94,63.37,63.49,350830.0,60.1444,60.6853,60.1444,60.2583,350830.0
2015-09-11 09:35:00,63.5,63.79,63.41,63.43,264963.0,60.2677,60.543,60.1823,60.2013,264963.0
2015-09-11 09:40:00,63.42,63.42,63.13,63.22,473286.0,60.1918,60.1918,59.9166,60.002,473286.0
2015-09-11 09:45:00,63.22,63.39,62.98,63.0,514263.0,60.002,60.1633,59.7742,59.7932,514263.0
2015-09-11 09:50:00,63.0,63.06,62.8,62.8,531835.0,59.7932,59.8501,59.6034,59.6034,531835.0
2015-09-11 09:55:00,62.81,63.02,62.7,62.76,479750.0,59.6129,59.8122,59.5085,59.5654,479750.0
2015-09-11 10:00:00,62.78,63.01,62.73,62.86,385765.0,59.5844,59.8027,59.5369,59.6603,385765.0
2015-09-11 10:05:00,62.85,62.92,62.79,62.84,229572.0,59.6508,59.7173,59.5939,59.6413,229572.0
2015-09-11 10:10:00,62.84,62.94,62.83,62.88,233737.0,59.6413,59.7363,59.6318,59.6793,233737.0
2015-09-11 10:15:00,62.89,63.15,62.87,63.05,466267.0,59.6888,59.9356,59.6698,59.8407,466267.0
2015-09-11 10:20:00,63.05,63.14,62.93,63.09,322346.0,59.8407,59.9261,59.7268,59.8786,322346.0
2015-09-11 10:25:00,63.1,63.13,62.93,63.07,185951.0,59.8881,59.9166,59.7268,59.8596,185951.0
2015-09-11 10:30:00,63.07,63.11,62.96,62.99,215033.0,59.8596,59.8976,59.7552,59.7837,215033.0
2015-09-11 10:35:00,62.99,63.0,62.88,62.95,394599.0,59.7837,59.7932,59.6793,59.7457,394599.0
2015-09-11 10:40:00,62.95,62.99,62.86,62.95,259995.0,59.7457,59.7837,59.6603,59.7457,259995.0
2015-09-11 10:45:00,62.95,62.99,62.86,62.95,236684.0,59.7457,59.7837,59.6603,59.7457,236684.0
2015-09-11 10:50:00,62.95,63.0,62.93,62.96,139126.0,59.7457,59.7932,59.7268,59.7552,139126.0
2015-09-11 10:55:00,62.96,63.0,62.93,62.99,383403.0,59.7552,59.7932,59.7268,59.7837,383403.0
2015-09-11 11:00:00,63.0,63.06,62.96,63.03,303127.0,59.7932,59.8501,59.7552,59.8217,303127.0
2015-09-11 11:05:00,63.03,63.05,62.94,62.96,162043.0,59.8217,59.8407,59.7363,59.7552,162043.0
2015-09-11 11:10:00,62.95,63.04,62.92,62.97,121385.0,59.7457,59.8312,59.7173,59.7647,121385.0
2015-09-11 11:15:00,62.97,63.0,62.92,62.95,151092.0,59.7647,59.7932,59.7173,59.7457,151092.0
2015-09-11 11:20:00,62.95,63.09,62.93,63.03,173647.0,59.7457,59.8786,59.7268,59.8217,173647.0
2015-09-11 11:25:00,63.03,63.3,63.01,63.28,232476.0,59.8217,60.0779,59.8027,60.0589,232476.0
2015-09-11 11:30:00,63.29,63.31,63.15,63.17,227351.0,60.0684,60.0874,59.9356,59.9545,227351.0
2015-09-11 11:35:00,63.17,63.18,63.09,63.17,152346.0,59.9545,59.964,59.8786,59.9545,152346.0
2015-09-11 11:40:00,63.18,63.19,62.99,63.16,191494.0,59.964,59.9735,59.7837,59.9451,191494.0
2015-09-11 11:45:00,63.17,63.2,63.05,63.11,122223.0,59.9545,59.983,59.8407,59.8976,122223.0
2015-09-11 11:50:00,63.11,63.75,63.11,63.5,436213.0,59.8976,60.505,59.8976,60.2677,436213.0
2015-09-11 11:55:00,63.52,63.56,63.41,63.52,130701.0,60.2867,60.3247,60.1823,60.2867,130701.0
2015-09-11 12:00:00,63.52,63.68,63.51,63.63,106901.0,60.2867,60.4386,60.2772,60.3911,106901.0
2015-09-11 12:05:00,63.62,63.69,63.61,63.65,113822.0,60.3816,60.4481,60.3721,60.4101,113822.0
2015-09-11 12:10:00,63.65,63.88,63.65,63.85,177779.0,60.4101,60.6284,60.4101,60.5999,177779.0
2015-09-11 12:15:00,63.85,63.85,63.63,63.75,122561.0,60.5999,60.5999,60.3911,60.505,122561.0
2015-09-11 12:20:00,63.73,63.78,63.73,63.77,87979.0,60.486,60.5335,60.486,60.524,87979.0
2015-09-11 12:25:00,63.77,63.86,63.76,63.78,98907.0,60.524,60.6094,60.5145,60.5335,98907.0
2015-09-11 12:30:00,63.78,63.99,63.78,63.91,125945.0,60.5335,60.7328,60.5335,60.6569,125945.0
2015-09-11 12:35:00,63.91,63.95,63.73,63.75,107293.0,60.6569,60.6948,60.486,60.505,107293.0
2015-09-11 12:40:00,63.75,63.85,63.74,63.84,80135.0,60.505,60.5999,60.4955,60.5904,80135.0
2015-09-11 12:45:00,63.85,63.95,63.84,63.94,83067.0,60.5999,60.6948,60.5904,60.6853,83067.0
2015-09-11 12:50:00,63.95,63.97,63.89,63.91,73890.0,60.6948,60.7138,60.6379,60.6569,73890.0
2015-09-11 12:55:00,63.91,63.95,63.84,63.93,86509.0,60.6569,60.6948,60.5904,60.6759,86509.0
2015-09-11 13:00:00,63.93,64.05,63.91,64.04,199108.0,60.6759,60.7897,60.6569,60.7803,199108.0
2015-09-11 13:05:00,64.04,64.09,63.95,64.05,101962.0,60.7803,60.8277,60.6948,60.7897,101962.0
2015-09-11 13:10:00,64.05,64.08,64.0,64.02,99813.0,60.7897,60.8182,60.7423,60.7613,99813.0
2015-09-11 13:15:00,64.02,64.02,63.93,63.94,70190.0,60.7613,60.7613,60.6759,60.6853,70190.0
2015-09-11 13:20:00,63.94,63.94,63.79,63.83,108812.0,60.6853,60.6853,60.543,60.5809,108812.0
2015-09-11 13:25:00,63.83,63.9,63.82,63.88,75192.0,60.5809,60.6474,60.5715,60.6284,75192.0
2015-09-11 13:30:00,63.88,63.89,63.73,63.77,105864.0,60.6284,60.6379,60.486,60.524,105864.0
2015-09-11 13:35:00,63.76,63.82,63.72,63.76,68901.0,60.5145,60.5715,60.4765,60.5145,68901.0
2015-09-11 13:40:00,63.76,63.88,63.71,63.87,86013.0,60.5145,60.6284,60.4671,60.6189,86013.0
2015-09-11 13:45:00,63.87,63.94,63.82,63.83,120926.0,60.6189,60.6853,60.5715,60.5809,120926.0
2015-09-11 13:50:00,63.83,63.97,63.82,63.91,84493.0,60.5809,60.7138,60.5715,60.6569,84493.0
2015-09-11 13:55:00,63.91,63.94,63.89,63.93,50950.0,60.6569,60.6853,60.6379,60.6759,50950.0
2015-09-11 14:00:00,63.93,63.97,63.89,63.97,84551.0,60.6759,60.7138,60.6379,60.7138,84551.0
2015-09-11 14:05:00,63.96,64.03,63.88,64.0,106212.0,60.7043,60.7708,60.6284,60.7423,106212.0
2015-09-11 14:10:00,63.99,64.07,63.99,64.06,97982.0,60.7328,60.8087,60.7328,60.7992,97982.0
2015-09-11 14:15:00,64.05,64.2,64.02,64.08,165494.0,60.7897,60.9321,60.7613,60.8182,165494.0
2015-09-11 14:20:00,64.08,64.15,64.05,64.09,85308.0,60.8182,60.8847,60.7897,60.8277,85308.0
2015-09-11 14:25:00,64.09,64.11,64.04,64.07,112939.0,60.8277,60.8467,60.7803,60.8087,112939.0
2015-09-11 14:30:00,64.07,64.15,64.06,64.1,115687.0,60.8087,60.8847,60.7992,60.8372,115687.0
2015-09-11 14:35:00,64.09,64.17,64.09,64.13,102137.0,60.8277,60.9036,60.8277,60.8657,102137.0
2015-09-11 14:40:00,64.12,64.25,64.11,64.25,181316.0,60.8562,60.9796,60.8467,60.9796,181316.0
2015-09-11 14:45:00,64.25,64.38,64.21,64.26,250892.0,60.9796,61.103,60.9416,60.9891,250892.0
2015-09-11 14:50:00,64.26,64.33,64.24,64.29,124261.0,60.9891,61.0555,60.9701,61.0175,124261.0
2015-09-11 14:55:00,64.3,64.43,64.25,64.39,153750.0,61.027,61.1504,60.9796,61.1124,153750.0
2015-09-11 15:00:00,64.39,64.43,64.35,64.41,129146.0,61.1124,61.1504,61.0745,61.1314,129146.0
2015-09-11 15:05:00,64.41,64.42,64.27,64.28,196908.0,61.1314,61.1409,60.9986,61.008,196908.0
2015-09-11 15:10:00,64.29,64.37,64.26,64.29,135246.0,61.0175,61.0935,60.9891,61.0175,135246.0
2015-09-11 15:15:00,64.28,64.49,64.28,64.46,226710.0,61.008,61.2074,61.008,61.1789,226710.0
2015-09-11 15:20:00,64.45,64.46,64.39,64.43,187529.0,61.1694,61.1789,61.1124,61.1504,187529.0
2015-09-11 15:25:00,64.43,64.47,64.38,64.42,168140.0,61.1504,61.1884,61.103,61.1409,168140.0
2015-09-11 15:30:00,64.42,64.44,64.36,64.42,259551.0,61.1409,61.1599,61.084,61.1409,259551.0
2015-09-11 15:35:00,64.42,64.62,64.4,64.58,394712.0,61.1409,61.3307,61.1219,61.2928,394712.0
2015-09-11 15:40:00,64.58,64.64,64.5,64.54,311493.0,61.2928,61.3497,61.2168,61.2548,311493.0
2015-09-11 15:45:00,64.55,64.63,64.3,64.31,422978.0,61.2643,61.3402,61.027,61.0365,422978.0
2015-09-11 15:50:00,64.32,64.38,64.19,64.35,508022.0,61.046,61.103,60.9226,61.0745,508022.0
2015-09-11 15:55:00,64.37,64.79,64.31,64.67,821980.0,61.0935,61.4921,61.0365,61.3782,821980.0
2015-09-14 09:30:00,62.55,63.24,62.25,62.75,2064539.0,59.3661,60.021,59.0814,59.5559,2064539.0
2015-09-14 09:35:00,62.75,63.1,62.5,63.06,816332.0,59.5559,59.8881,59.3186,59.8501,816332.0
2015-09-14 09:40:00,63.05,63.26,62.9,62.92,646139.0,59.8407,60.04,59.6983,59.7173,646139.0
2015-09-14 09:45:00,62.9,63.02,62.42,62.43,529342.0,59.6983,59.8122,59.2427,59.2522,529342.0
2015-09-14 09:50:00,62.42,62.7,62.42,62.59,547280.0,59.2427,59.5085,59.2427,59.4041,547280.0
2015-09-14 09:55:00,62.59,62.63,62.15,62.26,558942.0,59.4041,59.442,58.9865,59.0909,558942.0
2015-09-14 10:00:00,62.29,62.69,62.14,62.55,716182.0,59.1193,59.499,58.977,59.3661,716182.0
2015-09-14 10:05:00,62.56,62.67,62.32,62.62,395052.0,59.3756,59.48,59.1478,59.4325,395052.0
2015-09-14 10:10:00,62.64,62.68,62.39,62.42,341117.0,59.4515,59.4895,59.2142,59.2427,341117.0
2015-09-14 10:15:00,62.42,62.48,62.37,62.41,289410.0,59.2427,59.2997,59.1953,59.2332,289410.0
2015-09-14 10:20:00,62.41,62.42,62.12,62.26,519118.0,59.2332,59.2427,58.958,59.0909,519118.0
2015-09-14 10:25:00,62.28,62.28,61.93,61.93,601500.0,59.1098,59.1098,58.7777,58.7777,601500.0
2015-09-14 10:30:00,61.94,61.98,61.77,61.93,434990.0,58.7872,58.8251,58.6258,58.7777,434990.0
2015-09-14 10:35:00,61.93,61.94,61.75,61.94,370708.0,58.7777,58.7872,58.6068,58.7872,370708.0
2015-09-14 10:40:00,61.93,61.98,61.69,61.71,524559.0,58.7777,58.8251,58.5499,58.5689,524559.0
2015-09-14 10:45:00,61.71,61.87,61.57,61.78,436078.0,58.5689,58.7207,58.436,58.6353,436078.0
2015-09-14 10:50:00,61.77,61.91,61.77,61.78,317304.0,58.6258,58.7587,58.6258,58.6353,317304.0
2015-09-14 10:55:00,61.78,61.85,61.53,61.55,323413.0,58.6353,58.7017,58.398,58.417,323413.0
2015-09-14 11:00:00,61.55,61.98,61.48,61.98,522335.0,58.417,58.8251,58.3506,58.8251,522335.0
2015-09-14 11:05:00,61.98,62.18,61.82,62.14,559997.0,58.8251,59.0149,58.6733,58.977,559997.0
2015-09-14 11:10:00,62.13,62.16,62.0,62.13,322110.0,58.9675,58.996,58.8441,58.9675,322110.0
2015-09-14 11:15:00,62.12,62.12,61.93,62.06,224717.0,58.958,58.958,58.7777,58.901,224717.0
2015-09-14 11:20:00,62.06,62.11,61.98,62.03,331617.0,58.901,58.9485,58.8251,58.8726,331617.0
2015-09-14 11:25:00,62.02,62.04,61.77,61.88,265244.0,58.8631,58.8821,58.6258,58.7302,265244.0
2015-09-14 11:30:00,61.87,61.87,61.57,61.71,369804.0,58.7207,58.7207,58.436,58.5689,369804.0
2015-09-14 11:35:00,61.71,61.87,61.66,61.7,195539.0,58.5689,58.7207,58.5214,58.5594,195539.0
2015-09-14 11:40:00,61.71,61.86,61.68,61.77,216161.0,58.5689,58.7112,58.5404,58.6258,216161.0
2015-09-14 11:45:00,61.76,61.76,61.61,61.68,223363.0,58.6163,58.6163,58.4739,58.5404,223363.0
2015-09-14 11:50:00,61.69,61.82,61.66,61.74,252207.0,58.5499,58.6733,58.5214,58.5973,252207.0
2015-09-14 11:55:00,61.73,61.83,61.66,61.68,200921.0,58.5878,58.6828,58.5214,58.5404,200921.0
2015-09-14 12:00:00,61.67,61.74,61.57,61.59,165613.0,58.5309,58.5973,58.436,58.455,165613.0
2015-09-14 12:05:00,61.59,61.72,61.57,61.64,148110.0,58.455,58.5784,58.436,58.5024,148110.0
2015-09-14 12:10:00,61.64,61.78,61.64,61.7,183251.0,58.5024,58.6353,58.5024,58.5594,183251.0
2015-09-14 12:15:00,61.71,61.88,61.7,61.8,234078.0,58.5689,58.7302,58.5594,58.6543,234078.0
2015-09-14 12:20:00,61.79,61.95,61.76,61.93,216971.0,58.6448,58.7966,58.6163,58.7777,216971.0
2015-09-14 12:25:00,61.94,61.95,61.82,61.9,120803.0,58.7872,58.7966,58.6733,58.7492,120803.0
2015-09-14 12:30:00,61.9,62.04,61.87,62.03,298064.0,58.7492,58.8821,58.7207,58.8726,298064.0
2015-09-14 12:35:00,62.02,62.09,61.94,61.97,243406.0,58.8631,58.9295,58.7872,58.8156,243406.0
2015-09-14 12:40:00,61.97,62.04,61.92,62.04,106157.0,58.8156,58.8821,58.7682,58.8821,106157.0
2015-09-14 12:45:00,62.05,62.05,61.96,62.03,145033.0,58.8916,58.8916,58.8061,58.8726,145033.0
2015-09-14 12:50:00,62.03,62.05,61.97,61.98,122829.0,58.8726,58.8916,58.8156,58.8251,122829.0
2015-09-14 12:55:00,61.98,62.05,61.96,62.02,149097.0,58.8251,58.8916,58.8061,58.8631,149097.0
2015-09-14 13:00:00,62.02,62.08,61.96,62.01,248223.0,58.8631,58.92,58.8061,58.8536,248223.0
2015-09-14 13:05:00,62.01,62.08,62.0,62.08,241905.0,58.8536,58.92,58.8441,58.92,241905.0
2015-09-14 13:10:00,62.08,62.26,62.06,62.21,256175.0,58.92,59.0909,58.901,59.0434,256175.0
2015-09-14 13:15:00,62.2,62.21,61.96,62.05,242267.0,59.0339,59.0434,58.8061,58.8916,242267.0
2015-09-14 13:20:00,62.04,62.09,62.02,62.02,111998.0,58.8821,58.9295,58.8631,58.8631,111998.0
2015-09-14 13:25:00,62.01,62.08,61.99,62.01,129880.0,58.8536,58.92,58.8346,58.8536,129880.0
2015-09-14 13:30:00,62.01,62.16,61.99,62.01,142324.0,58.8536,58.996,58.8346,58.8536,142324.0
2015-09-14 13:35:00,62.02,62.12,62.0,62.12,106755.0,58.8631,58.958,58.8441,58.958,106755.0
2015-09-14 13:40:00,62.12,62.34,62.09,62.26,188231.0,58.958,59.1668,58.9295,59.0909,188231.0
2015-09-14 13:45:00,62.27,62.32,62.2,62.32,134550.0,59.1004,59.1478,59.0339,59.1478,134550.0
2015-09-14 13:50:00,62.32,62.37,62.22,62.23,121735.0,59.1478,59.1953,59.0529,59.0624,121735.0
2015-09-14 13:55:00,62.23,62.26,62.14,62.22,152235.0,59.0624,59.0909,58.977,59.0529,152235.0
2015-09-14 14:00:00,62.23,62.25,62.12,62.13,105708.0,59.0624,59.0814,58.958,58.9675,105708.0
2015-09-14 14:05:00,62.13,62.18,62.11,62.12,133032.0,58.9675,59.0149,58.9485,58.958,133032.0
2015-09-14 14:10:00,62.13,62.22,62.12,62.21,117295.0,58.9675,59.0529,58.958,59.0434,117295.0
2015-09-14 14:15:00,62.21,62.25,62.17,62.18,102990.0,59.0434,59.0814,59.0054,59.0149,102990.0
2015-09-14 14:20:00,62.18,62.25,62.16,62.25,119910.0,59.0149,59.0814,58.996,59.0814,119910.0
2015-09-14 14:25:00,62.25,62.3,62.16,62.22,153829.0,59.0814,59.1288,58.996,59.0529,153829.0
2015-09-14 14:30:00,62.22,62.38,62.2,62.33,138184.0,59.0529,59.2048,59.0339,59.1573,138184.0
2015-09-14 14:35:00,62.34,62.46,62.31,62.45,162426.0,59.1668,59.2807,59.1383,59.2712,162426.0
2015-09-14 14:40:00,62.45,62.5,62.41,62.45,156250.0,59.2712,59.3186,59.2332,59.2712,156250.0
2015-09-14 14:45:00,62.44,62.57,62.44,62.55,295819.0,59.2617,59.3851,59.2617,59.3661,295819.0
2015-09-14 14:50:00,62.55,62.65,62.44,62.52,271268.0,59.3661,59.461,59.2617,59.3376,271268.0
2015-09-14 14:55:00,62.52,62.75,62.51,62.6,306238.0,59.3376,59.5559,59.3281,59.4136,306238.0
2015-09-14 15:00:00,62.59,62.6,62.46,62.58,229780.0,59.4041,59.4136,59.2807,59.3946,229780.0
2015-09-14 15:05:00,62.58,62.73,62.55,62.57,294674.0,59.3946,59.5369,59.3661,59.3851,294674.0
2015-09-14 15:10:00,62.58,62.67,62.51,62.61,342451.0,59.3946,59.48,59.3281,59.423,342451.0
2015-09-14 15:15:00,62.61,62.66,62.51,62.56,236816.0,59.423,59.4705,59.3281,59.3756,236816.0
2015-09-14 15:20:00,62.57,62.64,62.48,62.62,227150.0,59.3851,59.4515,59.2997,59.4325,227150.0
2015-09-14 15:25:00,62.62,62.67,62.5,62.51,265104.0,59.4325,59.48,59.3186,59.3281,265104.0
2015-09-14 15:30:00,62.52,62.6,62.48,62.6,187194.0,59.3376,59.4136,59.2997,59.4136,187194.0
2015-09-14 15:35:00,62.6,62.62,62.46,62.48,297421.0,59.4136,59.4325,59.2807,59.2997,297421.0
2015-09-14 15:40:00,62.48,62.53,62.21,62.44,393722.0,59.2997,59.3471,59.0434,59.2617,393722.0
2015-09-14 15:45:00,62.45,62.55,62.43,62.5,392005.0,59.2712,59.3661,59.2522,59.3186,392005.0
2015-09-14 15:50:00,62.51,62.53,62.38,62.42,441425.0,59.3281,59.3471,59.2048,59.2427,441425.0
2015-09-14 15:55:00,62.43,62.59,62.42,62.59,665415.0,59.2522,59.4041,59.2427,59.4041,665415.0
2015-09-15 09:30:00,61.45,61.57,61.11,61.37,1178743.0,58.3221,58.436,57.9994,58.2462,1178743.0
2015-09-15 09:35:00,61.36,62.13,61.32,62.05,837068.0,58.2367,58.9675,58.1987,58.8916,837068.0
2015-09-15 09:40:00,62.02,62.3,61.9,61.94,856799.0,58.8631,59.1288,58.7492,58.7872,856799.0
2015-09-15 09:45:00,61.94,62.58,61.93,62.53,501942.0,58.7872,59.3946,58.7777,59.3471,501942.0
2015-09-15 09:50:00,62.54,63.15,62.5,62.96,869671.0,59.3566,59.9356,59.3186,59.7552,869671.0
2015-09-15 09:55:00,62.95,63.64,62.93,63.38,806347.0,59.7457,60.4006,59.7268,60.1539,806347.0
2015-09-15 10:00:00,63.4,63.74,63.28,63.52,681139.0,60.1728,60.4955,60.0589,60.2867,681139.0
2015-09-15 10:05:00,63.55,63.72,63.23,63.38,554002.0,60.3152,60.4765,60.0115,60.1539,554002.0
2015-09-15 10:10:00,63.37,63.68,63.29,63.51,565952.0,60.1444,60.4386,60.0684,60.2772,565952.0
2015-09-15 10:15:00,63.51,63.57,63.21,63.46,377358.0,60.2772,60.3342,59.9925,60.2298,377358.0
2015-09-15 10:20:00,63.46,64.23,63.44,63.96,1178963.0,60.2298,60.9606,60.2108,60.7043,1178963.0
2015-09-15 10:25:00,63.96,64.2,63.76,63.94,630794.0,60.7043,60.9321,60.5145,60.6853,630794.0
2015-09-15 10:30:00,63.9,64.18,63.8,64.06,377629.0,60.6474,60.9131,60.5525,60.7992,377629.0
2015-09-15 10:35:00,64.03,64.15,63.85,63.95,382618.0,60.7708,60.8847,60.5999,60.6948,382618.0
2015-09-15 10:40:00,63.97,64.45,63.96,64.25,588032.0,60.7138,61.1694,60.7043,60.9796,588032.0
2015-09-15 10:45:00,64.23,64.46,64.14,64.45,465867.0,60.9606,61.1789,60.8752,61.1694,465867.0
2015-09-15 10:50:00,64.45,64.5,64.21,64.24,398174.0,61.1694,61.2168,60.9416,60.9701,398174.0
2015-09-15 10:55:00,64.26,64.57,64.21,64.56,569960.0,60.9891,61.2833,60.9416,61.2738,569960.0
2015-09-15 11:00:00,64.56,64.79,64.55,64.7,580956.0,61.2738,61.4921,61.2643,61.4067,580956.0
2015-09-15 11:05:00,64.7,64.72,64.35,64.4,356687.0,61.4067,61.4256,61.0745,61.1219,356687.0
2015-09-15 11:10:00,64.39,64.46,64.25,64.34,384078.0,61.1124,61.1789,60.9796,61.065,384078.0
2015-09-15 11:15:00,64.33,64.35,64.21,64.26,269819.0,61.0555,61.0745,60.9416,60.9891,269819.0
2015-09-15 11:20:00,64.25,64.35,64.09,64.16,382350.0,60.9796,61.0745,60.8277,60.8942,382350.0
2015-09-15 11:25:00,64.16,64.4,64.13,64.23,296279.0,60.8942,61.1219,60.8657,60.9606,296279.0
2015-09-15 11:30:00,64.24,64.31,64.15,64.16,195791.0,60.9701,61.0365,60.8847,60.8942,195791.0
2015-09-15 11:35:00,64.16,64.44,64.14,64.29,251959.0,60.8942,61.1599,60.8752,61.0175,251959.0
2015-09-15 11:40:00,64.29,64.35,64.03,64.08,234662.0,61.0175,61.0745,60.7708,60.8182,234662.0
2015-09-15 11:45:00,64.08,64.26,64.08,64.1,144966.0,60.8182,60.9891,60.8182,60.8372,144966.0
2015-09-15 11:50:00,64.1,64.2,63.89,63.89,290208.0,60.8372,60.9321,60.6379,60.6379,290208.0
2015-09-15 11:55:00,63.91,64.0,63.82,63.82,204310.0,60.6569,60.7423,60.5715,60.5715,204310.0
2015-09-15 12:00:00,63.83,63.95,63.77,63.93,246657.0,60.5809,60.6948,60.524,60.6759,246657.0
2015-09-15 12:05:00,63.93,64.0,63.74,63.85,144160.0,60.6759,60.7423,60.4955,60.5999,144160.0
2015-09-15 12:10:00,63.85,63.97,63.83,63.91,135313.0,60.5999,60.7138,60.5809,60.6569,135313.0
2015-09-15 12:15:00,63.91,63.99,63.88,63.99,105471.0,60.6569,60.7328,60.6284,60.7328,105471.0
2015-09-15 12:20:00,63.99,64.01,63.92,64.0,146219.0,60.7328,60.7518,60.6664,60.7423,146219.0
2015-09-15 12:25:00,64.0,64.0,63.82,63.92,137665.0,60.7423,60.7423,60.5715,60.6664,137665.0
2015-09-15 12:30:00,63.94,63.99,63.9,63.97,94206.0,60.6853,60.7328,60.6474,60.7138,94206.0
2015-09-15 12:35:00,63.94,63.99,63.91,63.96,83600.0,60.6853,60.7328,60.6569,60.7043,83600.0
2015-09-15 12:40:00,63.95,64.0,63.95,63.96,159414.0,60.6948,60.7423,60.6948,60.7043,159414.0
2015-09-15 12:45:00,63.96,64.19,63.95,64.09,390976.0,60.7043,60.9226,60.6948,60.8277,390976.0
2015-09-15 12:50:00,64.09,64.14,63.86,63.91,153909.0,60.8277,60.8752,60.6094,60.6569,153909.0
2015-09-15 12:55:00,63.93,63.97,63.82,63.84,116434.0,60.6759,60.7138,60.5715,60.5904,116434.0
2015-09-15 13:00:00,63.83,63.99,63.72,63.96,159902.0,60.5809,60.7328,60.4765,60.7043,159902.0
2015-09-15 13:05:00,63.95,64.01,63.9,64.0,135460.0,60.6948,60.7518,60.6474,60.7423,135460.0
2015-09-15 13:10:00,64.0,64.07,63.93,64.04,139463.0,60.7423,60.8087,60.6759,60.7803,139463.0
2015-09-15 13:15:00,64.04,64.05,63.94,63.98,126977.0,60.7803,60.7897,60.6853,60.7233,126977.0
2015-09-15 13:20:00,63.99,64.28,63.98,64.27,216092.0,60.7328,61.008,60.7233,60.9986,216092.0
2015-09-15 13:25:00,64.28,64.39,64.24,64.34,272794.0,61.008,61.1124,60.9701,61.065,272794.0
2015-09-15 13:30:00,64.34,64.59,64.29,64.5,464383.0,61.065,61.3023,61.0175,61.2168,464383.0
2015-09-15 13:35:00,64.51,64.58,64.45,64.54,308126.0,61.2263,61.2928,61.1694,61.2548,308126.0
2015-09-15 13:40:00,64.54,64.56,64.11,64.34,268237.0,61.2548,61.2738,60.8467,61.065,268237.0
2015-09-15 13:45:00,64.35,64.39,64.26,64.3,110319.0,61.0745,61.1124,60.9891,61.027,110319.0
2015-09-15 13:50:00,64.31,64.32,64.2,64.2,97400.0,61.0365,61.046,60.9321,60.9321,97400.0
2015-09-15 13:55:00,64.2,64.24,64.18,64.23,93676.0,60.9321,60.9701,60.9131,60.9606,93676.0
2015-09-15 14:00:00,64.24,64.4,64.24,64.37,158172.0,60.9701,61.1219,60.9701,61.0935,158172.0
2015-09-15 14:05:00,64.37,64.5,64.37,64.5,268995.0,61.0935,61.2168,61.0935,61.2168,268995.0
2015-09-15 14:10:00,64.5,64.64,64.45,64.45,297133.0,61.2168,61.3497,61.1694,61.1694,297133.0
2015-09-15 14:15:00,64.46,64.56,64.39,64.53,137377.0,61.1789,61.2738,61.1124,61.2453,137377.0
2015-09-15 14:20:00,64.53,64.58,64.4,64.53,252756.0,61.2453,61.2928,61.1219,61.2453,252756.0
2015-09-15 14:25:00,64.53,64.61,64.5,64.59,163587.0,61.2453,61.3212,61.2168,61.3023,163587.0
2015-09-15 14:30:00,64.58,64.64,64.54,64.59,162113.0,61.2928,61.3497,61.2548,61.3023,162113.0
2015-09-15 14:35:00,64.6,64.92,64.59,64.91,390821.0,61.3118,61.6155,61.3023,61.606,390821.0
2015-09-15 14:40:00,64.91,65.09,64.87,65.06,572270.0,61.606,61.7768,61.568,61.7483,572270.0
2015-09-15 14:45:00,65.07,65.18,64.97,64.99,346064.0,61.7578,61.8622,61.6629,61.6819,346064.0
2015-09-15 14:50:00,64.99,65.03,64.84,64.94,255620.0,61.6819,61.7199,61.5395,61.6344,255620.0
2015-09-15 14:55:00,64.95,65.04,64.85,65.0,155052.0,61.6439,61.7294,61.549,61.6914,155052.0
2015-09-15 15:00:00,65.0,65.05,64.96,65.01,148129.0,61.6914,61.7388,61.6534,61.7009,148129.0
2015-09-15 15:05:00,65.01,65.14,65.0,65.04,196404.0,61.7009,61.8243,61.6914,61.7294,196404.0
2015-09-15 15:10:00,65.05,65.24,65.05,65.23,337164.0,61.7388,61.9192,61.7388,61.9097,337164.0
2015-09-15 15:15:00,65.22,65.36,65.18,65.34,435359.0,61.9002,62.0331,61.8622,62.0141,435359.0
2015-09-15 15:20:00,65.34,65.35,65.04,65.08,292235.0,62.0141,62.0236,61.7294,61.7673,292235.0
2015-09-15 15:25:00,65.08,65.11,64.99,65.09,250791.0,61.7673,61.7958,61.6819,61.7768,250791.0
2015-09-15 15:30:00,65.08,65.13,65.03,65.06,179055.0,61.7673,61.8148,61.7199,61.7483,179055.0
2015-09-15 15:35:00,65.07,65.09,64.98,65.0,369933.0,61.7578,61.7768,61.6724,61.6914,369933.0
2015-09-15 15:40:00,65.01,65.05,64.97,65.05,442954.0,61.7009,61.7388,61.6629,61.7388,442954.0
2015-09-15 15:45:00,65.02,65.08,64.99,65.03,439430.0,61.7104,61.7673,61.6819,61.7199,439430.0
2015-09-15 15:50:00,65.02,65.05,64.86,64.88,463202.0,61.7104,61.7388,61.5585,61.5775,463202.0
2015-09-15 15:55:00,64.88,64.96,64.85,64.91,739019.0,61.5775,61.6534,61.549,61.606,739019.0
2015-09-16 09:30:00,65.61,66.44,65.5,66.08,917810.0,62.2703,63.0581,62.1659,62.7164,917810.0
2015-09-16 09:35:00,66.11,66.22,65.93,66.06,534675.0,62.7449,62.8493,62.5741,62.6974,534675.0
2015-09-16 09:40:00,66.07,66.4,66.05,66.35,484672.0,62.7069,63.0201,62.6879,62.9727,484672.0
2015-09-16 09:45:00,66.34,66.66,65.69,65.73,711857.0,62.9632,63.2669,62.3463,62.3842,711857.0
2015-09-16 09:50:00,65.74,65.85,65.26,65.55,473254.0,62.3937,62.4981,61.9382,62.2134,473254.0
2015-09-16 09:55:00,65.57,65.88,65.42,65.76,357863.0,62.2324,62.5266,62.09,62.4127,357863.0
2015-09-16 10:00:00,65.73,65.86,65.46,65.53,218926.0,62.3842,62.5076,62.128,62.1944,218926.0
2015-09-16 10:05:00,65.52,65.81,65.5,65.67,243852.0,62.1849,62.4602,62.1659,62.3273,243852.0
2015-09-16 10:10:00,65.66,65.91,65.66,65.74,281490.0,62.3178,62.5551,62.3178,62.3937,281490.0
2015-09-16 10:15:00,65.74,65.94,65.71,65.94,268401.0,62.3937,62.5835,62.3653,62.5835,268401.0
2015-09-16 10:20:00,65.94,66.09,65.88,66.0,319994.0,62.5835,62.7259,62.5266,62.6405,319994.0
2015-09-16 10:25:00,66.0,66.28,65.98,66.15,276514.0,62.6405,62.9062,62.6215,62.7829,276514.0
2015-09-16 10:30:00,66.15,66.27,66.12,66.2,274411.0,62.7829,62.8967,62.7544,62.8303,274411.0
2015-09-16 10:35:00,66.2,66.29,66.06,66.21,292518.0,62.8303,62.9157,62.6974,62.8398,292518.0
2015-09-16 10:40:00,66.21,66.37,66.06,66.34,224167.0,62.8398,62.9917,62.6974,62.9632,224167.0
2015-09-16 10:45:00,66.34,66.57,66.34,66.5,378929.0,62.9632,63.1815,62.9632,63.115,378929.0
2015-09-16 10:50:00,66.49,66.64,66.42,66.61,291683.0,63.1055,63.2479,63.0391,63.2194,291683.0
2015-09-16 10:55:00,66.62,67.43,66.6,67.19,1236757.0,63.2289,63.9977,63.21,63.7699,1236757.0
2015-09-16 11:00:00,67.16,67.35,66.94,67.21,461831.0,63.7414,63.9218,63.5326,63.7889,461831.0
2015-09-16 11:05:00,67.2,67.31,67.15,67.28,284830.0,63.7794,63.8838,63.732,63.8553,284830.0
2015-09-16 11:10:00,67.28,67.4,67.15,67.17,447397.0,63.8553,63.9692,63.732,63.7509,447397.0
2015-09-16 11:15:00,67.17,67.28,67.12,67.25,213749.0,63.7509,63.8553,63.7035,63.8269,213749.0
2015-09-16 11:20:00,67.25,67.48,67.2,67.42,349590.0,63.8269,64.0452,63.7794,63.9882,349590.0
2015-09-16 11:25:00,67.43,67.62,67.39,67.51,384430.0,63.9977,64.178,63.9597,64.0736,384430.0
2015-09-16 11:30:00,67.51,67.71,67.48,67.66,389446.0,64.0736,64.2634,64.0452,64.216,389446.0
2015-09-16 11:35:00,67.66,67.75,67.58,67.61,359182.0,64.216,64.3014,64.1401,64.1685,359182.0
2015-09-16 11:40:00,67.61,67.62,67.31,67.31,451440.0,64.1685,64.178,63.8838,63.8838,451440.0
2015-09-16 11:45:00,67.33,67.74,67.32,67.53,383522.0,63.9028,64.2919,63.8933,64.0926,383522.0
2015-09-16 11:50:00,67.54,67.67,67.49,67.67,213555.0,64.1021,64.2255,64.0546,64.2255,213555.0
2015-09-16 11:55:00,67.67,67.79,67.55,67.71,263285.0,64.2255,64.3394,64.1116,64.2634,263285.0
2015-09-16 12:00:00,67.71,67.87,67.66,67.71,407129.0,64.2634,64.4153,64.216,64.2634,407129.0
2015-09-16 12:05:00,67.7,67.78,67.62,67.77,215109.0,64.254,64.3299,64.178,64.3204,215109.0
2015-09-16 12:10:00,67.78,67.94,67.77,67.9,243035.0,64.3299,64.4817,64.3204,64.4438,243035.0
2015-09-16 12:15:00,67.9,67.93,67.75,67.84,168521.0,64.4438,64.4723,64.3014,64.3868,168521.0
2015-09-16 12:20:00,67.84,67.98,67.83,67.95,236300.0,64.3868,64.5197,64.3773,64.4912,236300.0
2015-09-16 12:25:00,67.94,67.98,67.84,67.89,121625.0,64.4817,64.5197,64.3868,64.4343,121625.0
2015-09-16 12:30:00,67.9,67.95,67.8,67.93,150036.0,64.4438,64.4912,64.3489,64.4723,150036.0
2015-09-16 12:35:00,67.93,68.0,67.9,67.95,156978.0,64.4723,64.5387,64.4438,64.4912,156978.0
2015-09-16 12:40:00,67.95,68.08,67.89,68.07,370153.0,64.4912,64.6146,64.4343,64.6051,370153.0
2015-09-16 12:45:00,68.06,68.08,67.87,67.94,197567.0,64.5956,64.6146,64.4153,64.4817,197567.0
2015-09-16 12:50:00,67.94,67.96,67.77,67.8,199557.0,64.4817,64.5007,64.3204,64.3489,199557.0
2015-09-16 12:55:00,67.8,67.88,67.69,67.8,234176.0,64.3489,64.4248,64.2445,64.3489,234176.0
2015-09-16 13:00:00,67.81,67.84,67.6,67.7,226001.0,64.3584,64.3868,64.159,64.254,226001.0
2015-09-16 13:05:00,67.69,67.71,67.38,67.44,345819.0,64.2445,64.2634,63.9502,64.0072,345819.0
2015-09-16 13:10:00,67.45,67.45,67.35,67.37,238265.0,64.0167,64.0167,63.9218,63.9408,238265.0
2015-09-16 13:15:00,67.38,67.46,67.35,67.37,209968.0,63.9502,64.0262,63.9218,63.9408,209968.0
2015-09-16 13:20:00,67.38,67.4,67.08,67.14,321629.0,63.9502,63.9692,63.6655,63.7225,321629.0
2015-09-16 13:25:00,67.13,67.28,67.12,67.14,147922.0,63.713,63.8553,63.7035,63.7225,147922.0
2015-09-16 13:30:00,67.13,67.15,67.04,67.06,254381.0,63.713,63.732,63.6276,63.6465,254381.0
2015-09-16 13:35:00,67.06,67.07,66.85,66.98,308516.0,63.6465,63.656,63.4472,63.5706,308516.0
2015-09-16 13:40:00,66.99,67.26,66.97,67.24,269116.0,63.5801,63.8364,63.5611,63.8174,269116.0
2015-09-16 13:45:00,67.24,67.25,67.1,67.1,172183.0,63.8174,63.8269,63.6845,63.6845,172183.0
2015-09-16 13:50:00,67.09,67.14,66.99,67.05,138080.0,63.675,63.7225,63.5801,63.637,138080.0
2015-09-16 13:55:00,67.04,67.16,67.04,67.09,176661.0,63.6276,63.7414,63.6276,63.675,176661.0
2015-09-16 14:00:00,67.08,67.08,66.81,66.89,193642.0,63.6655,63.6655,63.4093,63.4852,193642.0
2015-09-16 14:05:00,66.91,66.97,66.7,66.93,197033.0,63.5042,63.5611,63.3049,63.5232,197033.0
2015-09-16 14:10:00,66.93,66.94,66.67,66.83,210552.0,63.5232,63.5326,63.2764,63.4282,210552.0
2015-09-16 14:15:00,66.83,66.87,66.78,66.84,143899.0,63.4282,63.4662,63.3808,63.4377,143899.0
2015-09-16 14:20:00,66.86,66.94,66.8,66.93,323255.0,63.4567,63.5326,63.3998,63.5232,323255.0
2015-09-16 14:25:00,66.94,67.24,66.91,67.21,470323.0,63.5326,63.8174,63.5042,63.7889,470323.0
2015-09-16 14:30:00,67.2,67.47,67.14,67.43,250447.0,63.7794,64.0357,63.7225,63.9977,250447.0
2015-09-16 14:35:00,67.42,67.44,67.2,67.3,218410.0,63.9882,64.0072,63.7794,63.8743,218410.0
2015-09-16 14:40:00,67.28,67.46,67.21,67.42,120590.0,63.8553,64.0262,63.7889,63.9882,120590.0
2015-09-16 14:45:00,67.43,67.57,67.38,67.5,239677.0,63.9977,64.1306,63.9502,64.0641,239677.0
2015-09-16 14:50:00,67.48,67.54,67.44,67.47,158399.0,64.0452,64.1021,64.0072,64.0357,158399.0
2015-09-16 14:55:00,67.46,67.59,67.45,67.53,181332.0,64.0262,64.1496,64.0167,64.0926,181332.0
2015-09-16 15:00:00,67.53,67.56,67.16,67.43,304268.0,64.0926,64.1211,63.7414,63.9977,304268.0
2015-09-16 15:05:00,67.43,67.5,67.28,67.35,152869.0,63.9977,64.0641,63.8553,63.9218,152869.0
2015-09-16 15:10:00,67.37,67.5,67.37,67.45,206023.0,63.9408,64.0641,63.9408,64.0167,206023.0
2015-09-16 15:15:00,67.45,67.56,67.42,67.47,197511.0,64.0167,64.1211,63.9882,64.0357,197511.0
2015-09-16 15:20:00,67.48,67.64,67.43,67.56,274251.0,64.0452,64.197,63.9977,64.1211,274251.0
2015-09-16 15:25:00,67.57,67.57,67.36,67.42,228787.0,64.1306,64.1306,63.9313,63.9882,228787.0
2015-09-16 15:30:00,67.41,67.5,67.26,67.33,227259.0,63.9787,64.0641,63.8364,63.9028,227259.0
2015-09-16 15:35:00,67.33,67.39,67.27,67.28,230937.0,63.9028,63.9597,63.8458,63.8553,230937.0
2015-09-16 15:40:00,67.28,67.31,67.21,67.22,279516.0,63.8553,63.8838,63.7889,63.7984,279516.0
2015-09-16 15:45:00,67.21,67.31,67.19,67.28,276424.0,63.7889,63.8838,63.7699,63.8553,276424.0
2015-09-16 15:50:00,67.28,67.35,67.12,67.21,369109.0,63.8553,63.9218,63.7035,63.7889,369109.0
2015-09-16 15:55:00,67.21,67.25,67.08,67.23,981996.0,63.7889,63.8269,63.6655,63.8079,981996.0
2015-09-17 09:30:00,66.41,66.5,66.19,66.35,535943.0,63.0296,63.115,62.8208,62.9727,535943.0
2015-09-17 09:35:00,66.35,66.46,66.21,66.44,466722.0,62.9727,63.0771,62.8398,63.0581,466722.0
2015-09-17 09:40:00,66.43,66.55,66.32,66.45,340645.0,63.0486,63.1625,62.9442,63.0676,340645.0
2015-09-17 09:45:00,66.44,66.57,66.3,66.49,253325.0,63.0581,63.1815,62.9252,63.1055,253325.0
2015-09-17 09:50:00,66.49,66.54,66.21,66.21,233888.0,63.1055,63.153,62.8398,62.8398,233888.0
2015-09-17 09:55:00,66.23,66.31,66.04,66.25,297047.0,62.8588,62.9347,62.6785,62.8778,297047.0
2015-09-17 10:00:00,66.25,66.56,66.2,66.53,269586.0,62.8778,63.172,62.8303,63.1435,269586.0
2015-09-17 10:05:00,66.51,66.55,66.25,66.31,154936.0,63.1245,63.1625,62.8778,62.9347,154936.0
2015-09-17 10:10:00,66.31,66.47,66.16,66.18,204459.0,62.9347,63.0866,62.7923,62.8113,204459.0
2015-09-17 10:15:00,66.18,66.25,66.1,66.1,138924.0,62.8113,62.8778,62.7354,62.7354,138924.0
2015-09-17 10:20:00,66.1,66.28,66.1,66.23,193986.0,62.7354,62.9062,62.7354,62.8588,193986.0
2015-09-17 10:25:00,66.24,66.35,66.21,66.22,108334.0,62.8683,62.9727,62.8398,62.8493,108334.0
2015-09-17 10:30:00,66.21,66.33,66.19,66.19,147976.0,62.8398,62.9537,62.8208,62.8208,147976.0
2015-09-17 10:35:00,66.18,66.35,66.16,66.29,177423.0,62.8113,62.9727,62.7923,62.9157,177423.0
2015-09-17 10:40:00,66.29,66.44,66.26,66.38,217282.0,62.9157,63.0581,62.8873,63.0011,217282.0
2015-09-17 10:45:00,66.39,66.5,66.35,66.43,125731.0,63.0106,63.115,62.9727,63.0486,125731.0
2015-09-17 10:50:00,66.43,66.46,66.18,66.19,128564.0,63.0486,63.0771,62.8113,62.8208,128564.0
2015-09-17 10:55:00,66.19,66.21,66.1,66.15,233041.0,62.8208,62.8398,62.7354,62.7829,233041.0
2015-09-17 11:00:00,66.16,66.21,66.1,66.21,162189.0,62.7923,62.8398,62.7354,62.8398,162189.0
2015-09-17 11:05:00,66.21,66.3,66.19,66.23,106536.0,62.8398,62.9252,62.8208,62.8588,106536.0
2015-09-17 11:10:00,66.23,66.33,66.22,66.27,98389.0,62.8588,62.9537,62.8493,62.8967,98389.0
2015-09-17 11:15:00,66.28,66.37,66.18,66.2,103275.0,62.9062,62.9917,62.8113,62.8303,103275.0
2015-09-17 11:20:00,66.21,66.32,66.2,66.27,123662.0,62.8398,62.9442,62.8303,62.8967,123662.0
2015-09-17 11:25:00,66.28,66.32,66.24,66.3,126303.0,62.9062,62.9442,62.8683,62.9252,126303.0
2015-09-17 11:30:00,66.3,66.31,66.24,66.28,112150.0,62.9252,62.9347,62.8683,62.9062,112150.0
2015-09-17 11:35:00,66.26,66.3,66.2,66.24,98774.0,62.8873,62.9252,62.8303,62.8683,98774.0
2015-09-17 11:40:00,66.24,66.26,66.21,66.25,80193.0,62.8683,62.8873,62.8398,62.8778,80193.0
2015-09-17 11:45:00,66.24,66.26,66.19,66.21,101516.0,62.8683,62.8873,62.8208,62.8398,101516.0
2015-09-17 11:50:00,66.22,66.24,66.19,66.2,86674.0,62.8493,62.8683,62.8208,62.8303,86674.0
2015-09-17 11:55:00,66.2,66.23,66.11,66.14,127094.0,62.8303,62.8588,62.7449,62.7734,127094.0
2015-09-17 12:00:00,66.14,66.18,66.07,66.13,198216.0,62.7734,62.8113,62.7069,62.7639,198216.0
2015-09-17 12:05:00,66.13,66.22,66.11,66.19,71114.0,62.7639,62.8493,62.7449,62.8208,71114.0
2015-09-17 12:10:00,66.19,66.25,66.17,66.17,64209.0,62.8208,62.8778,62.8018,62.8018,64209.0
2015-09-17 12:15:00,66.16,66.25,66.13,66.17,90933.0,62.7923,62.8778,62.7639,62.8018,90933.0
2015-09-17 12:20:00,66.16,66.2,66.1,66.1,106750.0,62.7923,62.8303,62.7354,62.7354,106750.0
2015-09-17 12:25:00,66.1,66.17,66.08,66.14,84183.0,62.7354,62.8018,62.7164,62.7734,84183.0
2015-09-17 12:30:00,66.15,66.17,66.09,66.1,97904.0,62.7829,62.8018,62.7259,62.7354,97904.0
2015-09-17 12:35:00,66.11,66.2,66.1,66.1,143743.0,62.7449,62.8303,62.7354,62.7354,143743.0
2015-09-17 12:40:00,66.1,66.11,65.89,65.95,238479.0,62.7354,62.7449,62.5361,62.593,238479.0
2015-09-17 12:45:00,65.95,65.99,65.89,65.99,137814.0,62.593,62.631,62.5361,62.631,137814.0
2015-09-17 12:50:00,65.98,66.03,65.95,66.0,135935.0,62.6215,62.669,62.593,62.6405,135935.0
2015-09-17 12:55:00,66.0,66.14,65.99,66.09,97838.0,62.6405,62.7734,62.631,62.7259,97838.0
2015-09-17 13:00:00,66.09,66.1,66.02,66.04,291067.0,62.7259,62.7354,62.6595,62.6785,291067.0
2015-09-17 13:05:00,66.04,66.08,66.02,66.03,106545.0,62.6785,62.7164,62.6595,62.669,106545.0
2015-09-17 13:10:00,66.04,66.08,66.03,66.05,95041.0,62.6785,62.7164,62.669,62.6879,95041.0
2015-09-17 13:15:00,66.06,66.07,66.04,66.07,124679.0,62.6974,62.7069,62.6785,62.7069,124679.0
2015-09-17 13:20:00,66.07,66.08,65.98,65.99,119261.0,62.7069,62.7164,62.6215,62.631,119261.0
2015-09-17 13:25:00,66.0,66.11,65.99,66.08,168933.0,62.6405,62.7449,62.631,62.7164,168933.0
2015-09-17 13:30:00,66.08,66.1,66.0,66.1,85781.0,62.7164,62.7354,62.6405,62.7354,85781.0
2015-09-17 13:35:00,66.11,66.17,66.06,66.13,113966.0,62.7449,62.8018,62.6974,62.7639,113966.0
2015-09-17 13:40:00,66.13,66.45,66.13,66.4,295441.0,62.7639,63.0676,62.7639,63.0201,295441.0
2015-09-17 13:45:00,66.41,66.45,66.3,66.32,179958.0,63.0296,63.0676,62.9252,62.9442,179958.0
2015-09-17 13:50:00,66.31,66.33,66.21,66.3,151362.0,62.9347,62.9537,62.8398,62.9252,151362.0
2015-09-17 13:55:00,66.3,66.36,66.22,66.25,210329.0,62.9252,62.9822,62.8493,62.8778,210329.0
2015-09-17 14:00:00,66.24,66.35,65.68,65.86,358504.0,62.8683,62.9727,62.3368,62.5076,358504.0
2015-09-17 14:05:00,65.8,66.11,65.6,66.07,248205.0,62.4507,62.7449,62.2609,62.7069,248205.0
2015-09-17 14:10:00,66.1,66.27,66.06,66.07,168828.0,62.7354,62.8967,62.6974,62.7069,168828.0
2015-09-17 14:15:00,66.06,66.29,66.0,66.2,201957.0,62.6974,62.9157,62.6405,62.8303,201957.0
2015-09-17 14:20:00,66.18,66.3,66.1,66.26,153031.0,62.8113,62.9252,62.7354,62.8873,153031.0
2015-09-17 14:25:00,66.27,66.29,65.95,66.06,215295.0,62.8967,62.9157,62.593,62.6974,215295.0
2015-09-17 14:30:00,66.06,66.1,65.82,66.1,235692.0,62.6974,62.7354,62.4697,62.7354,235692.0
2015-09-17 14:35:00,66.08,66.29,66.01,66.2,255425.0,62.7164,62.9157,62.65,62.8303,255425.0
2015-09-17 14:40:00,66.21,66.29,66.13,66.27,203568.0,62.8398,62.9157,62.7639,62.8967,203568.0
2015-09-17 14:45:00,66.27,66.65,66.27,66.59,529144.0,62.8967,63.2574,62.8967,63.2005,529144.0
2015-09-17 14:50:00,66.59,66.62,66.44,66.51,220848.0,63.2005,63.2289,63.0581,63.1245,220848.0
2015-09-17 14:55:00,66.53,66.61,66.41,66.57,233575.0,63.1435,63.2194,63.0296,63.1815,233575.0
2015-09-17 15:00:00,66.56,66.61,66.49,66.51,246801.0,63.172,63.2194,63.1055,63.1245,246801.0
2015-09-17 15:05:00,66.5,66.52,66.33,66.41,233763.0,63.115,63.134,62.9537,63.0296,233763.0
2015-09-17 15:10:00,66.42,66.56,66.3,66.32,284507.0,63.0391,63.172,62.9252,62.9442,284507.0
2015-09-17 15:15:00,66.33,66.35,66.16,66.2,228617.0,62.9537,62.9727,62.7923,62.8303,228617.0
2015-09-17 15:20:00,66.2,66.24,65.78,65.95,280257.0,62.8303,62.8683,62.4317,62.593,280257.0
2015-09-17 15:25:00,65.96,66.15,65.87,66.14,248437.0,62.6025,62.7829,62.5171,62.7734,248437.0
2015-09-17 15:30:00,66.15,66.32,65.93,66.32,214132.0,62.7829,62.9442,62.5741,62.9442,214132.0
2015-09-17 15:35:00,66.3,66.31,66.02,66.15,175461.0,62.9252,62.9347,62.6595,62.7829,175461.0
2015-09-17 15:40:00,66.15,66.34,66.12,66.27,313316.0,62.7829,62.9632,62.7544,62.8967,313316.0
2015-09-17 15:45:00,66.27,66.35,66.19,66.27,252408.0,62.8967,62.9727,62.8208,62.8967,252408.0
2015-09-17 15:50:00,66.27,66.31,65.93,66.0,252334.0,62.8967,62.9347,62.5741,62.6405,252334.0
2015-09-17 15:55:00,65.99,66.03,65.82,65.96,613419.0,62.631,62.669,62.4697,62.6025,613419.0
2015-09-18 09:30:00,65.4,65.4,64.69,64.79,838536.0,62.071,62.071,61.3972,61.4921,838536.0
2015-09-18 09:35:00,64.8,65.2,64.67,64.97,452263.0,61.5016,61.8812,61.3782,61.6629,452263.0
2015-09-18 09:40:00,64.99,65.19,64.93,65.14,467790.0,61.6819,61.8717,61.625,61.8243,467790.0
2015-09-18 09:45:00,65.14,65.28,64.96,65.13,310711.0,61.8243,61.9571,61.6534,61.8148,310711.0
2015-09-18 09:50:00,65.12,65.25,65.0,65.02,373463.0,61.8053,61.9287,61.6914,61.7104,373463.0
2015-09-18 09:55:00,65.02,65.57,65.01,65.39,470078.0,61.7104,62.2324,61.7009,62.0615,470078.0
2015-09-18 10:00:00,65.39,65.5,65.29,65.39,256600.0,62.0615,62.1659,61.9666,62.0615,256600.0
2015-09-18 10:05:00,65.38,65.51,65.26,65.37,421269.0,62.0521,62.1754,61.9382,62.0426,421269.0
2015-09-18 10:10:00,65.38,65.59,65.32,65.37,201040.0,62.0521,62.2514,61.9951,62.0426,201040.0
2015-09-18 10:15:00,65.37,65.47,65.3,65.34,139181.0,62.0426,62.1375,61.9761,62.0141,139181.0
2015-09-18 10:20:00,65.31,65.38,65.22,65.29,90749.0,61.9856,62.0521,61.9002,61.9666,90749.0
2015-09-18 10:25:00,65.29,65.47,65.24,65.37,135683.0,61.9666,62.1375,61.9192,62.0426,135683.0
2015-09-18 10:30:00,65.37,65.38,65.1,65.17,188464.0,62.0426,62.0521,61.7863,61.8527,188464.0
2015-09-18 10:35:00,65.17,65.29,65.11,65.26,131443.0,61.8527,61.9666,61.7958,61.9382,131443.0
2015-09-18 10:40:00,65.26,65.26,65.1,65.12,229461.0,61.9382,61.9382,61.7863,61.8053,229461.0
2015-09-18 10:45:00,65.12,65.2,65.1,65.12,194237.0,61.8053,61.8812,61.7863,61.8053,194237.0
2015-09-18 10:50:00,65.13,65.29,65.1,65.28,131205.0,61.8148,61.9666,61.7863,61.9571,131205.0
2015-09-18 10:55:00,65.28,65.49,65.26,65.45,145348.0,61.9571,62.1565,61.9382,62.1185,145348.0
2015-09-18 11:00:00,65.45,65.66,65.44,65.56,141514.0,62.1185,62.3178,62.109,62.2229,141514.0
2015-09-18 11:05:00,65.57,65.63,65.55,65.59,80368.0,62.2324,62.2893,62.2134,62.2514,80368.0
2015-09-18 11:10:00,65.59,65.63,65.5,65.56,150219.0,62.2514,62.2893,62.1659,62.2229,150219.0
2015-09-18 11:15:00,65.56,65.6,65.5,65.55,139618.0,62.2229,62.2609,62.1659,62.2134,139618.0
2015-09-18 11:20:00,65.54,65.57,65.5,65.56,96927.0,62.2039,62.2324,62.1659,62.2229,96927.0
2015-09-18 11:25:00,65.55,65.56,65.31,65.35,157028.0,62.2134,62.2229,61.9856,62.0236,157028.0
2015-09-18 11:30:00,65.35,65.44,65.27,65.41,77202.0,62.0236,62.109,61.9476,62.0805,77202.0
2015-09-18 11:35:00,65.41,65.48,65.34,65.43,108393.0,62.0805,62.147,62.0141,62.0995,108393.0
2015-09-18 11:40:00,65.42,65.51,65.34,65.46,85867.0,62.09,62.1754,62.0141,62.128,85867.0
2015-09-18 11:45:00,65.46,65.57,65.44,65.55,138418.0,62.128,62.2324,62.109,62.2134,138418.0
2015-09-18 11:50:00,65.55,65.56,65.44,65.5,92464.0,62.2134,62.2229,62.109,62.1659,92464.0
2015-09-18 11:55:00,65.49,65.54,65.46,65.49,57738.0,62.1565,62.2039,62.128,62.1565,57738.0
2015-09-18 12:00:00,65.51,65.51,65.44,65.45,89362.0,62.1754,62.1754,62.109,62.1185,89362.0
2015-09-18 12:05:00,65.45,65.49,65.43,65.45,64134.0,62.1185,62.1565,62.0995,62.1185,64134.0
2015-09-18 12:10:00,65.45,65.46,65.4,65.45,139269.0,62.1185,62.128,62.071,62.1185,139269.0
2015-09-18 12:15:00,65.45,65.45,65.38,65.4,111683.0,62.1185,62.1185,62.0521,62.071,111683.0
2015-09-18 12:20:00,65.4,65.46,65.36,65.45,127733.0,62.071,62.128,62.0331,62.1185,127733.0
2015-09-18 12:25:00,65.43,65.49,65.23,65.25,125443.0,62.0995,62.1565,61.9097,61.9287,125443.0
2015-09-18 12:30:00,65.26,65.26,65.11,65.2,135794.0,61.9382,61.9382,61.7958,61.8812,135794.0
2015-09-18 12:35:00,65.19,65.24,65.17,65.19,40009.0,61.8717,61.9192,61.8527,61.8717,40009.0
2015-09-18 12:40:00,65.18,65.2,65.07,65.08,69020.0,61.8622,61.8812,61.7578,61.7673,69020.0
2015-09-18 12:45:00,65.08,65.13,65.06,65.1,85449.0,61.7673,61.8148,61.7483,61.7863,85449.0
2015-09-18 12:50:00,65.1,65.2,65.1,65.17,53738.0,61.7863,61.8812,61.7863,61.8527,53738.0
2015-09-18 12:55:00,65.18,65.19,65.0,65.02,147738.0,61.8622,61.8717,61.6914,61.7104,147738.0
2015-09-18 13:00:00,65.02,65.19,64.9,64.95,280670.0,61.7104,61.8717,61.5965,61.6439,280670.0
2015-09-18 13:05:00,64.95,64.97,64.9,64.9,102754.0,61.6439,61.6629,61.5965,61.5965,102754.0
2015-09-18 13:10:00,64.9,64.91,64.77,64.78,98385.0,61.5965,61.606,61.4731,61.4826,98385.0
2015-09-18 13:15:00,64.77,64.87,64.69,64.76,139247.0,61.4731,61.568,61.3972,61.4636,139247.0
2015-09-18 13:20:00,64.76,64.8,64.49,64.5,269865.0,61.4636,61.5016,61.2074,61.2168,269865.0
2015-09-18 13:25:00,64.5,64.53,64.32,64.46,212976.0,61.2168,61.2453,61.046,61.1789,212976.0
2015-09-18 13:30:00,64.46,64.64,64.45,64.52,184783.0,61.1789,61.3497,61.1694,61.2358,184783.0
2015-09-18 13:35:00,64.51,64.52,64.34,64.37,166175.0,61.2263,61.2358,61.065,61.0935,166175.0
2015-09-18 13:40:00,64.38,64.65,64.37,64.61,211101.0,61.103,61.3592,61.0935,61.3212,211101.0
2015-09-18 13:45:00,64.6,64.84,64.58,64.59,184347.0,61.3118,61.5395,61.2928,61.3023,184347.0
2015-09-18 13:50:00,64.59,64.81,64.59,64.68,115170.0,61.3023,61.5111,61.3023,61.3877,115170.0
2015-09-18 13:55:00,64.68,64.7,64.47,64.48,74928.0,61.3877,61.4067,61.1884,61.1979,74928.0
2015-09-18 14:00:00,64.47,64.77,64.46,64.71,165540.0,61.1884,61.4731,61.1789,61.4162,165540.0
2015-09-18 14:05:00,64.7,64.85,64.58,64.64,111896.0,61.4067,61.549,61.2928,61.3497,111896.0
2015-09-18 14:10:00,64.65,64.69,64.56,64.69,105315.0,61.3592,61.3972,61.2738,61.3972,105315.0
2015-09-18 14:15:00,64.68,64.77,64.6,64.67,110335.0,61.3877,61.4731,61.3118,61.3782,110335.0
2015-09-18 14:20:00,64.68,64.8,64.65,64.79,110458.0,61.3877,61.5016,61.3592,61.4921,110458.0
2015-09-18 14:25:00,64.8,64.86,64.75,64.81,104354.0,61.5016,61.5585,61.4541,61.5111,104354.0
2015-09-18 14:30:00,64.81,64.85,64.77,64.77,104008.0,61.5111,61.549,61.4731,61.4731,104008.0
2015-09-18 14:35:00,64.78,64.94,64.77,64.94,205232.0,61.4826,61.6344,61.4731,61.6344,205232.0
2015-09-18 14:40:00,64.95,64.99,64.88,64.92,129520.0,61.6439,61.6819,61.5775,61.6155,129520.0
2015-09-18 14:45:00,64.92,64.95,64.82,64.83,151979.0,61.6155,61.6439,61.5206,61.53,151979.0
2015-09-18 14:50:00,64.83,64.85,64.78,64.81,116974.0,61.53,61.549,61.4826,61.5111,116974.0
2015-09-18 14:55:00,64.81,64.99,64.8,64.98,127438.0,61.5111,61.6819,61.5016,61.6724,127438.0
2015-09-18 15:00:00,64.98,65.06,64.91,64.92,167015.0,61.6724,61.7483,61.606,61.6155,167015.0
2015-09-18 15:05:00,64.92,64.99,64.84,64.91,120604.0,61.6155,61.6819,61.5395,61.606,120604.0
2015-09-18 15:10:00,64.92,64.98,64.85,64.88,107258.0,61.6155,61.6724,61.549,61.5775,107258.0
2015-09-18 15:15:00,64.88,64.89,64.62,64.72,172218.0,61.5775,61.587,61.3307,61.4256,172218.0
2015-09-18 15:20:00,64.73,64.76,64.64,64.66,118082.0,61.4351,61.4636,61.3497,61.3687,118082.0
2015-09-18 15:25:00,64.65,64.73,64.6,64.69,161369.0,61.3592,61.4351,61.3118,61.3972,161369.0
2015-09-18 15:30:00,64.68,64.74,64.55,64.61,194295.0,61.3877,61.4446,61.2643,61.3212,194295.0
2015-09-18 15:35:00,64.61,64.73,64.56,64.69,201533.0,61.3212,61.4351,61.2738,61.3972,201533.0
2015-09-18 15:40:00,64.69,64.71,64.59,64.62,328385.0,61.3972,61.4162,61.3023,61.3307,328385.0
2015-09-18 15:45:00,64.62,64.68,64.51,64.52,447948.0,61.3307,61.3877,61.2263,61.2358,447948.0
2015-09-18 15:50:00,64.52,64.54,64.13,64.21,900135.0,61.2358,61.2548,60.8657,60.9416,900135.0
2015-09-18 15:55:00,64.2,64.61,64.01,64.46,1374109.0,60.9321,61.3212,60.7518,61.1789,1374109.0
2015-09-21 09:30:00,65.38,66.4,64.63,66.2,1324507.0,62.0521,63.0201,61.3402,62.8303,1324507.0
2015-09-21 09:35:00,66.16,66.4,65.26,65.37,1009201.0,62.7923,63.0201,61.9382,62.0426,1009201.0
2015-09-21 09:40:00,65.37,65.63,65.28,65.44,503729.0,62.0426,62.2893,61.9571,62.109,503729.0
2015-09-21 09:45:00,65.45,65.59,64.94,64.98,572143.0,62.1185,62.2514,61.6344,61.6724,572143.0
2015-09-21 09:50:00,64.94,65.52,64.94,65.1,518011.0,61.6344,62.1849,61.6344,61.7863,518011.0
2015-09-21 09:55:00,65.11,65.35,65.0,65.13,352163.0,61.7958,62.0236,61.6914,61.8148,352163.0
2015-09-21 10:00:00,65.12,65.14,64.9,65.1,403851.0,61.8053,61.8243,61.5965,61.7863,403851.0
2015-09-21 10:05:00,65.1,65.44,65.08,65.32,379831.0,61.7863,62.109,61.7673,61.9951,379831.0
2015-09-21 10:10:00,65.32,65.38,64.9,65.0,409156.0,61.9951,62.0521,61.5965,61.6914,409156.0
2015-09-21 10:15:00,65.0,65.11,64.92,65.0,199977.0,61.6914,61.7958,61.6155,61.6914,199977.0
2015-09-21 10:20:00,65.02,65.08,64.67,64.81,314482.0,61.7104,61.7673,61.3782,61.5111,314482.0
2015-09-21 10:25:00,64.81,64.88,64.54,64.54,220341.0,61.5111,61.5775,61.2548,61.2548,220341.0
2015-09-21 10:30:00,64.56,64.82,64.51,64.61,562148.0,61.2738,61.5206,61.2263,61.3212,562148.0
2015-09-21 10:35:00,64.62,64.76,64.55,64.64,334851.0,61.3307,61.4636,61.2643,61.3497,334851.0
2015-09-21 10:40:00,64.63,64.74,64.48,64.51,306844.0,61.3402,61.4446,61.1979,61.2263,306844.0
2015-09-21 10:45:00,64.5,64.55,64.37,64.45,337913.0,61.2168,61.2643,61.0935,61.1694,337913.0
2015-09-21 10:50:00,64.45,65.04,64.45,65.04,339075.0,61.1694,61.7294,61.1694,61.7294,339075.0
2015-09-21 10:55:00,65.03,65.05,64.76,64.82,270644.0,61.7199,61.7388,61.4636,61.5206,270644.0
2015-09-21 11:00:00,64.82,64.88,64.67,64.68,137508.0,61.5206,61.5775,61.3782,61.3877,137508.0
2015-09-21 11:05:00,64.69,64.83,64.53,64.56,230413.0,61.3972,61.53,61.2453,61.2738,230413.0
2015-09-21 11:10:00,64.56,64.56,64.42,64.43,292218.0,61.2738,61.2738,61.1409,61.1504,292218.0
2015-09-21 11:15:00,64.43,64.52,64.43,64.47,160445.0,61.1504,61.2358,61.1504,61.1884,160445.0
2015-09-21 11:20:00,64.45,64.52,64.31,64.32,291111.0,61.1694,61.2358,61.0365,61.046,291111.0
2015-09-21 11:25:00,64.32,64.45,64.23,64.4,235393.0,61.046,61.1694,60.9606,61.1219,235393.0
2015-09-21 11:30:00,64.4,64.43,64.23,64.23,225571.0,61.1219,61.1504,60.9606,60.9606,225571.0
2015-09-21 11:35:00,64.23,64.31,64.06,64.23,332874.0,60.9606,61.0365,60.7992,60.9606,332874.0
2015-09-21 11:40:00,64.23,64.3,64.05,64.07,191382.0,60.9606,61.027,60.7897,60.8087,191382.0
2015-09-21 11:45:00,64.06,64.07,63.91,63.94,315380.0,60.7992,60.8087,60.6569,60.6853,315380.0
2015-09-21 11:50:00,63.94,64.0,63.88,63.94,231462.0,60.6853,60.7423,60.6284,60.6853,231462.0
2015-09-21 11:55:00,63.94,63.95,63.75,63.88,356312.0,60.6853,60.6948,60.505,60.6284,356312.0
2015-09-21 12:00:00,63.88,63.88,63.57,63.6,288232.0,60.6284,60.6284,60.3342,60.3627,288232.0
2015-09-21 12:05:00,63.59,63.65,63.51,63.55,351161.0,60.3532,60.4101,60.2772,60.3152,351161.0
2015-09-21 12:10:00,63.55,63.57,63.3,63.4,431771.0,60.3152,60.3342,60.0779,60.1728,431771.0
2015-09-21 12:15:00,63.4,63.52,63.32,63.44,190100.0,60.1728,60.2867,60.0969,60.2108,190100.0
2015-09-21 12:20:00,63.44,63.6,63.37,63.5,258368.0,60.2108,60.3627,60.1444,60.2677,258368.0
2015-09-21 12:25:00,63.51,63.65,63.48,63.63,269942.0,60.2772,60.4101,60.2488,60.3911,269942.0
2015-09-21 12:30:00,63.63,63.63,63.49,63.57,196190.0,60.3911,60.3911,60.2583,60.3342,196190.0
2015-09-21 12:35:00,63.57,63.57,63.26,63.28,177793.0,60.3342,60.3342,60.04,60.0589,177793.0
2015-09-21 12:40:00,63.28,63.37,63.23,63.27,131344.0,60.0589,60.1444,60.0115,60.0495,131344.0
2015-09-21 12:45:00,63.27,63.27,63.11,63.13,178291.0,60.0495,60.0495,59.8976,59.9166,178291.0
2015-09-21 12:50:00,63.12,63.22,62.99,63.11,377127.0,59.9071,60.002,59.7837,59.8976,377127.0
2015-09-21 12:55:00,63.11,63.16,62.96,63.08,222518.0,59.8976,59.9451,59.7552,59.8691,222518.0
2015-09-21 13:00:00,63.07,63.24,62.96,63.21,221652.0,59.8596,60.021,59.7552,59.9925,221652.0
2015-09-21 13:05:00,63.21,63.54,63.19,63.53,229356.0,59.9925,60.3057,59.9735,60.2962,229356.0
2015-09-21 13:10:00,63.51,63.7,63.47,63.66,292674.0,60.2772,60.4576,60.2393,60.4196,292674.0
2015-09-21 13:15:00,63.65,63.85,63.65,63.83,201759.0,60.4101,60.5999,60.4101,60.5809,201759.0
2015-09-21 13:20:00,63.83,63.89,63.78,63.79,161478.0,60.5809,60.6379,60.5335,60.543,161478.0
2015-09-21 13:25:00,63.8,63.9,63.7,63.71,180100.0,60.5525,60.6474,60.4576,60.4671,180100.0
2015-09-21 13:30:00,63.71,63.98,63.71,63.91,227376.0,60.4671,60.7233,60.4671,60.6569,227376.0
2015-09-21 13:35:00,63.92,64.05,63.92,64.03,302525.0,60.6664,60.7897,60.6664,60.7708,302525.0
2015-09-21 13:40:00,64.03,64.35,64.01,64.19,328715.0,60.7708,61.0745,60.7518,60.9226,328715.0
2015-09-21 13:45:00,64.21,64.26,63.91,63.93,221851.0,60.9416,60.9891,60.6569,60.6759,221851.0
2015-09-21 13:50:00,63.93,64.09,63.85,64.09,128393.0,60.6759,60.8277,60.5999,60.8277,128393.0
2015-09-21 13:55:00,64.09,64.09,63.82,63.87,124895.0,60.8277,60.8277,60.5715,60.6189,124895.0
2015-09-21 14:00:00,63.87,63.94,63.76,63.8,142279.0,60.6189,60.6853,60.5145,60.5525,142279.0
2015-09-21 14:05:00,63.8,63.87,63.72,63.85,81629.0,60.5525,60.6189,60.4765,60.5999,81629.0
2015-09-21 14:10:00,63.85,63.98,63.8,63.89,126574.0,60.5999,60.7233,60.5525,60.6379,126574.0
2015-09-21 14:15:00,63.9,64.03,63.89,63.94,85534.0,60.6474,60.7708,60.6379,60.6853,85534.0
2015-09-21 14:20:00,63.94,64.05,63.88,63.95,83206.0,60.6853,60.7897,60.6284,60.6948,83206.0
2015-09-21 14:25:00,63.93,63.99,63.69,63.71,128990.0,60.6759,60.7328,60.4481,60.4671,128990.0
2015-09-21 14:30:00,63.71,63.93,63.68,63.88,68862.0,60.4671,60.6759,60.4386,60.6284,68862.0
2015-09-21 14:35:00,63.87,64.05,63.85,64.02,122239.0,60.6189,60.7897,60.5999,60.7613,122239.0
2015-09-21 14:40:00,64.02,64.07,63.86,63.97,92382.0,60.7613,60.8087,60.6094,60.7138,92382.0
2015-09-21 14:45:00,63.97,64.2,63.96,64.19,168388.0,60.7138,60.9321,60.7043,60.9226,168388.0
2015-09-21 14:50:00,64.19,64.34,64.17,64.3,254961.0,60.9226,61.065,60.9036,61.027,254961.0
2015-09-21 14:55:00,64.3,64.32,64.13,64.13,125813.0,61.027,61.046,60.8657,60.8657,125813.0
2015-09-21 15:00:00,64.14,64.26,64.07,64.25,75795.0,60.8752,60.9891,60.8087,60.9796,75795.0
2015-09-21 15:05:00,64.26,64.27,64.06,64.08,143675.0,60.9891,60.9986,60.7992,60.8182,143675.0
2015-09-21 15:10:00,64.07,64.09,63.94,64.0,109960.0,60.8087,60.8277,60.6853,60.7423,109960.0
2015-09-21 15:15:00,63.99,64.01,63.9,63.93,120319.0,60.7328,60.7518,60.6474,60.6759,120319.0
2015-09-21 15:20:00,63.93,64.0,63.89,63.91,92875.0,60.6759,60.7423,60.6379,60.6569,92875.0
2015-09-21 15:25:00,63.92,64.04,63.89,64.0,122240.0,60.6664,60.7803,60.6379,60.7423,122240.0
2015-09-21 15:30:00,64.0,64.03,63.81,63.83,132862.0,60.7423,60.7708,60.562,60.5809,132862.0
2015-09-21 15:35:00,63.84,63.89,63.75,63.88,145135.0,60.5904,60.6379,60.505,60.6284,145135.0
2015-09-21 15:40:00,63.87,63.91,63.82,63.91,188519.0,60.6189,60.6569,60.5715,60.6569,188519.0
2015-09-21 15:45:00,63.9,64.05,63.88,63.98,286995.0,60.6474,60.7897,60.6284,60.7233,286995.0
2015-09-21 15:50:00,63.98,63.99,63.88,63.92,264302.0,60.7233,60.7328,60.6284,60.6664,264302.0
2015-09-21 15:55:00,63.92,63.97,63.85,63.92,466537.0,60.6664,60.7138,60.5999,60.6664,466537.0
2015-09-22 09:30:00,62.94,62.98,62.41,62.47,657311.0,59.7363,59.7742,59.2332,59.2902,657311.0
2015-09-22 09:35:00,62.45,62.47,61.81,61.99,756060.0,59.2712,59.2902,58.6638,58.8346,756060.0
2015-09-22 09:40:00,62.0,62.78,62.0,62.73,520559.0,58.8441,59.5844,58.8441,59.5369,520559.0
2015-09-22 09:45:00,62.73,62.97,62.72,62.88,412512.0,59.5369,59.7647,59.5274,59.6793,412512.0
2015-09-22 09:50:00,62.88,63.04,62.59,62.66,352723.0,59.6793,59.8312,59.4041,59.4705,352723.0
2015-09-22 09:55:00,62.64,62.85,62.56,62.74,296251.0,59.4515,59.6508,59.3756,59.5464,296251.0
2015-09-22 10:00:00,62.74,63.25,62.73,63.21,353611.0,59.5464,60.0305,59.5369,59.9925,353611.0
2015-09-22 10:05:00,63.21,63.27,62.74,62.74,273003.0,59.9925,60.0495,59.5464,59.5464,273003.0
2015-09-22 10:10:00,62.74,62.83,62.5,62.83,223623.0,59.5464,59.6318,59.3186,59.6318,223623.0
2015-09-22 10:15:00,62.82,62.89,62.64,62.68,147097.0,59.6224,59.6888,59.4515,59.4895,147097.0
2015-09-22 10:20:00,62.67,62.72,62.61,62.61,101564.0,59.48,59.5274,59.423,59.423,101564.0
2015-09-22 10:25:00,62.6,62.7,62.56,62.65,113044.0,59.4136,59.5085,59.3756,59.461,113044.0
2015-09-22 10:30:00,62.62,62.63,62.46,62.51,158753.0,59.4325,59.442,59.2807,59.3281,158753.0
2015-09-22 10:35:00,62.5,62.52,62.26,62.43,293781.0,59.3186,59.3376,59.0909,59.2522,293781.0
2015-09-22 10:40:00,62.44,62.44,62.2,62.23,160980.0,59.2617,59.2617,59.0339,59.0624,160980.0
2015-09-22 10:45:00,62.22,62.25,62.16,62.24,117477.0,59.0529,59.0814,58.996,59.0719,117477.0
2015-09-22 10:50:00,62.24,62.58,62.24,62.51,206200.0,59.0719,59.3946,59.0719,59.3281,206200.0
2015-09-22 10:55:00,62.5,62.64,62.35,62.41,161019.0,59.3186,59.4515,59.1763,59.2332,161019.0
2015-09-22 11:00:00,62.41,62.48,62.32,62.32,55942.0,59.2332,59.2997,59.1478,59.1478,55942.0
2015-09-22 11:05:00,62.33,62.42,62.28,62.3,134066.0,59.1573,59.2427,59.1098,59.1288,134066.0
2015-09-22 11:10:00,62.3,62.64,62.27,62.61,158451.0,59.1288,59.4515,59.1004,59.423,158451.0
2015-09-22 11:15:00,62.59,62.78,62.46,62.7,99463.0,59.4041,59.5844,59.2807,59.5085,99463.0
2015-09-22 11:20:00,62.68,62.75,62.65,62.7,92461.0,59.4895,59.5559,59.461,59.5085,92461.0
2015-09-22 11:25:00,62.7,62.73,62.51,62.54,97522.0,59.5085,59.5369,59.3281,59.3566,97522.0
2015-09-22 11:30:00,62.53,62.7,62.52,62.6,40911.0,59.3471,59.5085,59.3376,59.4136,40911.0
2015-09-22 11:35:00,62.59,62.71,62.55,62.63,70898.0,59.4041,59.518,59.3661,59.442,70898.0
2015-09-22 11:40:00,62.62,62.66,62.44,62.48,110406.0,59.4325,59.4705,59.2617,59.2997,110406.0
2015-09-22 11:45:00,62.49,62.52,62.34,62.42,72829.0,59.3092,59.3376,59.1668,59.2427,72829.0
2015-09-22 11:50:00,62.43,62.48,62.25,62.3,173072.0,59.2522,59.2997,59.0814,59.1288,173072.0
2015-09-22 11:55:00,62.3,62.42,62.28,62.37,46350.0,59.1288,59.2427,59.1098,59.1953,46350.0
2015-09-22 12:00:00,62.36,62.37,62.26,62.32,66722.0,59.1858,59.1953,59.0909,59.1478,66722.0
2015-09-22 12:05:00,62.3,62.55,62.28,62.52,88167.0,59.1288,59.3661,59.1098,59.3376,88167.0
2015-09-22 12:10:00,62.51,62.57,62.44,62.44,76879.0,59.3281,59.3851,59.2617,59.2617,76879.0
2015-09-22 12:15:00,62.43,62.46,62.31,62.39,75775.0,59.2522,59.2807,59.1383,59.2142,75775.0
2015-09-22 12:20:00,62.38,62.43,62.28,62.31,84504.0,59.2048,59.2522,59.1098,59.1383,84504.0
2015-09-22 12:25:00,62.3,62.42,62.21,62.41,92140.0,59.1288,59.2427,59.0434,59.2332,92140.0
2015-09-22 12:30:00,62.42,62.49,62.38,62.4,82133.0,59.2427,59.3092,59.2048,59.2237,82133.0
2015-09-22 12:35:00,62.4,62.55,62.39,62.51,90758.0,59.2237,59.3661,59.2142,59.3281,90758.0
2015-09-22 12:40:00,62.5,62.6,62.44,62.49,186527.0,59.3186,59.4136,59.2617,59.3092,186527.0
2015-09-22 12:45:00,62.5,62.51,62.28,62.3,129199.0,59.3186,59.3281,59.1098,59.1288,129199.0
2015-09-22 12:50:00,62.31,62.31,62.15,62.18,110827.0,59.1383,59.1383,58.9865,59.0149,110827.0
2015-09-22 12:55:00,62.18,62.18,62.04,62.04,130961.0,59.0149,59.0149,58.8821,58.8821,130961.0
2015-09-22 13:00:00,62.04,62.14,61.98,62.06,229981.0,58.8821,58.977,58.8251,58.901,229981.0
2015-09-22 13:05:00,62.06,62.1,61.9,61.95,181937.0,58.901,58.939,58.7492,58.7966,181937.0
2015-09-22 13:10:00,61.94,62.07,61.86,61.89,139061.0,58.7872,58.9105,58.7112,58.7397,139061.0
2015-09-22 13:15:00,61.89,62.16,61.86,62.07,151072.0,58.7397,58.996,58.7112,58.9105,151072.0
2015-09-22 13:20:00,62.07,62.07,61.93,62.03,94564.0,58.9105,58.9105,58.7777,58.8726,94564.0
2015-09-22 13:25:00,62.02,62.06,61.88,61.91,60785.0,58.8631,58.901,58.7302,58.7587,60785.0
2015-09-22 13:30:00,61.92,62.06,61.88,62.05,85418.0,58.7682,58.901,58.7302,58.8916,85418.0
2015-09-22 13:35:00,62.05,62.11,62.02,62.1,79803.0,58.8916,58.9485,58.8631,58.939,79803.0
2015-09-22 13:40:00,62.09,62.23,62.07,62.2,91171.0,58.9295,59.0624,58.9105,59.0339,91171.0
2015-09-22 13:45:00,62.19,62.19,62.08,62.09,79502.0,59.0244,59.0244,58.92,58.9295,79502.0
2015-09-22 13:50:00,62.09,62.16,62.04,62.11,56419.0,58.9295,58.996,58.8821,58.9485,56419.0
2015-09-22 13:55:00,62.09,62.2,62.05,62.18,175625.0,58.9295,59.0339,58.8916,59.0149,175625.0
2015-09-22 14:00:00,62.17,62.17,62.03,62.05,135166.0,59.0054,59.0054,58.8726,58.8916,135166.0
2015-09-22 14:05:00,62.05,62.09,61.95,61.96,166000.0,58.8916,58.9295,58.7966,58.8061,166000.0
2015-09-22 14:10:00,61.95,61.97,61.86,61.9,161798.0,58.7966,58.8156,58.7112,58.7492,161798.0
2015-09-22 14:15:00,61.91,62.0,61.9,61.97,96231.0,58.7587,58.8441,58.7492,58.8156,96231.0
2015-09-22 14:20:00,61.96,61.96,61.83,61.85,110005.0,58.8061,58.8061,58.6828,58.7017,110005.0
2015-09-22 14:25:00,61.85,61.86,61.76,61.82,309587.0,58.7017,58.7112,58.6163,58.6733,309587.0
2015-09-22 14:30:00,61.82,61.98,61.78,61.92,110995.0,58.6733,58.8251,58.6353,58.7682,110995.0
2015-09-22 14:35:00,61.92,61.92,61.76,61.88,165174.0,58.7682,58.7682,58.6163,58.7302,165174.0
2015-09-22 14:40:00,61.88,61.88,61.7,61.78,135521.0,58.7302,58.7302,58.5594,58.6353,135521.0
2015-09-22 14:45:00,61.77,61.82,61.58,61.64,207087.0,58.6258,58.6733,58.4455,58.5024,207087.0
2015-09-22 14:50:00,61.65,61.7,61.59,61.62,133081.0,58.5119,58.5594,58.455,58.4834,133081.0
2015-09-22 14:55:00,61.61,61.83,61.58,61.81,139555.0,58.4739,58.6828,58.4455,58.6638,139555.0
2015-09-22 15:00:00,61.81,61.82,61.73,61.78,116736.0,58.6638,58.6733,58.5878,58.6353,116736.0
2015-09-22 15:05:00,61.77,61.85,61.72,61.73,151251.0,58.6258,58.7017,58.5784,58.5878,151251.0
2015-09-22 15:10:00,61.73,61.79,61.66,61.79,136073.0,58.5878,58.6448,58.5214,58.6448,136073.0
2015-09-22 15:15:00,61.78,61.87,61.76,61.77,113448.0,58.6353,58.7207,58.6163,58.6258,113448.0
2015-09-22 15:20:00,61.78,61.95,61.75,61.93,202688.0,58.6353,58.7966,58.6068,58.7777,202688.0
2015-09-22 15:25:00,61.94,62.1,61.93,62.05,231829.0,58.7872,58.939,58.7777,58.8916,231829.0
2015-09-22 15:30:00,62.05,62.12,62.0,62.09,158693.0,58.8916,58.958,58.8441,58.9295,158693.0
2015-09-22 15:35:00,62.09,62.12,61.96,62.03,211173.0,58.9295,58.958,58.8061,58.8726,211173.0
2015-09-22 15:40:00,62.02,62.08,61.88,61.89,229811.0,58.8631,58.92,58.7302,58.7397,229811.0
2015-09-22 15:45:00,61.9,61.99,61.85,61.96,290165.0,58.7492,58.8346,58.7017,58.8061,290165.0
2015-09-22 15:50:00,61.97,62.02,61.87,61.9,313996.0,58.8156,58.8631,58.7207,58.7492,313996.0
2015-09-22 15:55:00,61.91,61.95,61.8,61.87,477305.0,58.7587,58.7966,58.6543,58.7207,477305.0
2015-09-23 09:30:00,61.96,62.3,61.4,61.4,702978.0,58.8061,59.1288,58.2746,58.2746,702978.0
2015-09-23 09:35:00,61.42,61.73,61.22,61.26,448898.0,58.2936,58.5878,58.1038,58.1418,448898.0
2015-09-23 09:40:00,61.24,61.47,61.15,61.17,374826.0,58.1228,58.3411,58.0374,58.0563,374826.0
2015-09-23 09:45:00,61.17,61.34,60.78,61.02,534134.0,58.0563,58.2177,57.6862,57.914,534134.0
2015-09-23 09:50:00,61.0,61.02,60.36,60.64,710366.0,57.895,57.914,57.2876,57.5533,710366.0
2015-09-23 09:55:00,60.63,61.15,60.57,61.03,707670.0,57.5438,58.0374,57.4869,57.9235,707670.0
2015-09-23 10:00:00,61.02,61.28,60.94,61.23,492410.0,57.914,58.1607,57.8381,58.1133,492410.0
2015-09-23 10:05:00,61.22,61.32,61.0,61.04,408395.0,58.1038,58.1987,57.895,57.933,408395.0
2015-09-23 10:10:00,61.03,61.07,60.67,60.75,375319.0,57.9235,57.9614,57.5818,57.6577,375319.0
2015-09-23 10:15:00,60.74,60.98,60.59,60.87,311704.0,57.6482,57.876,57.5059,57.7716,311704.0
2015-09-23 10:20:00,60.88,60.89,60.61,60.84,193266.0,57.7811,57.7906,57.5249,57.7431,193266.0
2015-09-23 10:25:00,60.83,60.88,60.65,60.69,256950.0,57.7337,57.7811,57.5628,57.6008,256950.0
2015-09-23 10:30:00,60.7,60.8,60.52,60.55,308193.0,57.6103,57.7052,57.4394,57.4679,308193.0
2015-09-23 10:35:00,60.56,60.78,60.55,60.61,256545.0,57.4774,57.6862,57.4679,57.5249,256545.0
2015-09-23 10:40:00,60.68,60.72,60.59,60.68,200250.0,57.5913,57.6293,57.5059,57.5913,200250.0
2015-09-23 10:45:00,60.69,60.73,60.61,60.64,210630.0,57.6008,57.6387,57.5249,57.5533,210630.0
2015-09-23 10:50:00,60.63,61.0,60.63,60.98,350855.0,57.5438,57.895,57.5438,57.876,350855.0
2015-09-23 10:55:00,60.98,60.99,60.79,60.94,148706.0,57.876,57.8855,57.6957,57.8381,148706.0
2015-09-23 11:00:00,60.94,61.19,60.81,61.08,305224.0,57.8381,58.0753,57.7147,57.9709,305224.0
2015-09-23 11:05:00,61.09,61.09,60.87,61.02,163118.0,57.9804,57.9804,57.7716,57.914,163118.0
2015-09-23 11:10:00,61.02,61.02,60.67,60.69,221523.0,57.914,57.914,57.5818,57.6008,221523.0
2015-09-23 11:15:00,60.7,60.74,60.63,60.69,154860.0,57.6103,57.6482,57.5438,57.6008,154860.0
2015-09-23 11:20:00,60.68,60.7,60.56,60.59,196790.0,57.5913,57.6103,57.4774,57.5059,196790.0
2015-09-23 11:25:00,60.59,60.64,60.48,60.53,281742.0,57.5059,57.5533,57.4015,57.4489,281742.0
2015-09-23 11:30:00,60.54,60.55,60.3,60.32,253184.0,57.4584,57.4679,57.2306,57.2496,253184.0
2015-09-23 11:35:00,60.32,60.45,60.31,60.44,248136.0,57.2496,57.373,57.2401,57.3635,248136.0
2015-09-23 11:40:00,60.44,60.45,60.2,60.21,239093.0,57.3635,57.373,57.1357,57.1452,239093.0
2015-09-23 11:45:00,60.2,60.22,60.1,60.16,283251.0,57.1357,57.1547,57.0408,57.0978,283251.0
2015-09-23 11:50:00,60.16,60.16,59.94,60.08,790183.0,57.0978,57.0978,56.889,57.0218,790183.0
2015-09-23 11:55:00,60.07,60.07,59.68,59.8,573284.0,57.0123,57.0123,56.6422,56.7561,573284.0
2015-09-23 12:00:00,59.8,59.88,59.71,59.78,307189.0,56.7561,56.832,56.6707,56.7371,307189.0
2015-09-23 12:05:00,59.76,59.89,59.68,59.82,293061.0,56.7181,56.8415,56.6422,56.7751,293061.0
2015-09-23 12:10:00,59.81,59.95,59.76,59.94,353201.0,56.7656,56.8984,56.7181,56.889,353201.0
2015-09-23 12:15:00,59.95,60.05,59.87,59.94,243712.0,56.8984,56.9934,56.8225,56.889,243712.0
2015-09-23 12:20:00,59.94,60.0,59.86,59.9,141651.0,56.889,56.9459,56.813,56.851,141651.0
2015-09-23 12:25:00,59.89,60.03,59.86,60.01,173400.0,56.8415,56.9744,56.813,56.9554,173400.0
2015-09-23 12:30:00,60.01,60.05,59.92,59.93,233584.0,56.9554,56.9934,56.87,56.8795,233584.0
2015-09-23 12:35:00,59.94,59.98,59.88,59.92,181783.0,56.889,56.9269,56.832,56.87,181783.0
2015-09-23 12:40:00,59.92,60.02,59.89,59.99,171241.0,56.87,56.9649,56.8415,56.9364,171241.0
2015-09-23 12:45:00,59.99,60.04,59.91,59.99,172240.0,56.9364,56.9839,56.8605,56.9364,172240.0
2015-09-23 12:50:00,59.98,60.12,59.98,60.03,196429.0,56.9269,57.0598,56.9269,56.9744,196429.0
2015-09-23 12:55:00,60.02,60.08,60.0,60.02,204387.0,56.9649,57.0218,56.9459,56.9649,204387.0
2015-09-23 13:00:00,60.02,60.06,59.98,60.02,147895.0,56.9649,57.0028,56.9269,56.9649,147895.0
2015-09-23 13:05:00,60.02,60.26,60.01,60.21,265326.0,56.9649,57.1927,56.9554,57.1452,265326.0
2015-09-23 13:10:00,60.2,60.24,60.07,60.07,176870.0,57.1357,57.1737,57.0123,57.0123,176870.0
2015-09-23 13:15:00,60.08,60.16,60.04,60.09,105130.0,57.0218,57.0978,56.9839,57.0313,105130.0
2015-09-23 13:20:00,60.1,60.14,60.03,60.08,141128.0,57.0408,57.0788,56.9744,57.0218,141128.0
2015-09-23 13:25:00,60.09,60.16,60.06,60.1,223124.0,57.0313,57.0978,57.0028,57.0408,223124.0
2015-09-23 13:30:00,60.09,60.33,60.08,60.32,161783.0,57.0313,57.2591,57.0218,57.2496,161783.0
2015-09-23 13:35:00,60.33,60.59,60.3,60.59,235791.0,57.2591,57.5059,57.2306,57.5059,235791.0
2015-09-23 13:40:00,60.59,60.68,60.54,60.66,303152.0,57.5059,57.5913,57.4584,57.5723,303152.0
2015-09-23 13:45:00,60.65,60.84,60.61,60.73,304357.0,57.5628,57.7431,57.5249,57.6387,304357.0
2015-09-23 13:50:00,60.73,60.73,60.58,60.6,246773.0,57.6387,57.6387,57.4964,57.5154,246773.0
2015-09-23 13:55:00,60.6,60.65,60.54,60.61,172535.0,57.5154,57.5628,57.4584,57.5249,172535.0
2015-09-23 14:00:00,60.61,60.64,60.54,60.59,176649.0,57.5249,57.5533,57.4584,57.5059,176649.0
2015-09-23 14:05:00,60.6,60.87,60.59,60.8,293057.0,57.5154,57.7716,57.5059,57.7052,293057.0
2015-09-23 14:10:00,60.79,60.83,60.73,60.78,157790.0,57.6957,57.7337,57.6387,57.6862,157790.0
2015-09-23 14:15:00,60.79,60.79,60.62,60.71,140771.0,57.6957,57.6957,57.5343,57.6198,140771.0
2015-09-23 14:20:00,60.71,60.75,60.65,60.7,95032.0,57.6198,57.6577,57.5628,57.6103,95032.0
2015-09-23 14:25:00,60.7,60.84,60.7,60.8,111661.0,57.6103,57.7431,57.6103,57.7052,111661.0
2015-09-23 14:30:00,60.79,61.16,60.75,61.16,399780.0,57.6957,58.0469,57.6577,58.0469,399780.0
2015-09-23 14:35:00,61.15,61.22,60.72,60.76,345620.0,58.0374,58.1038,57.6293,57.6672,345620.0
2015-09-23 14:40:00,60.76,60.76,60.6,60.68,153279.0,57.6672,57.6672,57.5154,57.5913,153279.0
2015-09-23 14:45:00,60.68,60.73,60.56,60.68,103020.0,57.5913,57.6387,57.4774,57.5913,103020.0
2015-09-23 14:50:00,60.68,60.79,60.53,60.56,105047.0,57.5913,57.6957,57.4489,57.4774,105047.0
2015-09-23 14:55:00,60.55,60.62,60.35,60.35,203682.0,57.4679,57.5343,57.2781,57.2781,203682.0
2015-09-23 15:00:00,60.36,60.56,60.34,60.4,160116.0,57.2876,57.4774,57.2686,57.3255,160116.0
2015-09-23 15:05:00,60.4,60.44,60.17,60.35,204421.0,57.3255,57.3635,57.1072,57.2781,204421.0
2015-09-23 15:10:00,60.34,60.38,60.21,60.22,105360.0,57.2686,57.3066,57.1452,57.1547,105360.0
2015-09-23 15:15:00,60.23,60.43,60.21,60.35,217549.0,57.1642,57.354,57.1452,57.2781,217549.0
2015-09-23 15:20:00,60.36,60.39,60.16,60.18,169648.0,57.2876,57.316,57.0978,57.1167,169648.0
2015-09-23 15:25:00,60.18,60.21,60.05,60.19,222727.0,57.1167,57.1452,56.9934,57.1262,222727.0
2015-09-23 15:30:00,60.19,60.23,60.1,60.16,185311.0,57.1262,57.1642,57.0408,57.0978,185311.0
2015-09-23 15:35:00,60.16,60.21,60.13,60.19,193214.0,57.0978,57.1452,57.0693,57.1262,193214.0
2015-09-23 15:40:00,60.19,60.21,59.93,59.99,430992.0,57.1262,57.1452,56.8795,56.9364,430992.0
2015-09-23 15:45:00,60.0,60.03,59.94,60.01,354996.0,56.9459,56.9744,56.889,56.9554,354996.0
2015-09-23 15:50:00,60.0,60.1,59.92,59.95,406342.0,56.9459,57.0408,56.87,56.8984,406342.0
2015-09-23 15:55:00,59.95,59.99,59.84,59.96,724665.0,56.8984,56.9364,56.794,56.9079,724665.0
2015-09-24 09:30:00,59.46,60.0,59.22,59.23,1109806.0,56.4334,56.9459,56.2056,56.2151,1109806.0
2015-09-24 09:35:00,59.24,59.54,59.12,59.14,628771.0,56.2246,56.5093,56.1107,56.1297,628771.0
2015-09-24 09:40:00,59.16,59.2,58.79,59.14,781675.0,56.1487,56.1866,55.7975,56.1297,781675.0
2015-09-24 09:45:00,59.13,59.15,58.73,58.79,572334.0,56.1202,56.1392,55.7405,55.7975,572334.0
2015-09-24 09:50:00,58.79,59.0,58.65,58.93,433223.0,55.7975,55.9968,55.6646,55.9304,433223.0
2015-09-24 09:55:00,58.94,59.06,58.89,59.02,366094.0,55.9399,56.0537,55.8924,56.0158,366094.0
2015-09-24 10:00:00,59.03,59.3,58.94,59.17,503318.0,56.0253,56.2815,55.9399,56.1581,503318.0
2015-09-24 10:05:00,59.18,59.32,59.02,59.23,261797.0,56.1676,56.3005,56.0158,56.2151,261797.0
2015-09-24 10:10:00,59.23,59.24,59.05,59.06,264324.0,56.2151,56.2246,56.0443,56.0537,264324.0
2015-09-24 10:15:00,59.06,59.07,58.86,58.92,226393.0,56.0537,56.0632,55.8639,55.9209,226393.0
2015-09-24 10:20:00,58.93,58.97,58.78,58.97,182725.0,55.9304,55.9683,55.788,55.9683,182725.0
2015-09-24 10:25:00,58.96,58.97,58.72,58.78,265150.0,55.9588,55.9683,55.7311,55.788,265150.0
2015-09-24 10:30:00,58.8,58.8,58.5,58.53,370533.0,55.807,55.807,55.5223,55.5507,370533.0
2015-09-24 10:35:00,58.53,58.54,58.37,58.48,289140.0,55.5507,55.5602,55.3989,55.5033,289140.0
2015-09-24 10:40:00,58.48,58.49,58.28,58.32,340109.0,55.5033,55.5128,55.3135,55.3514,340109.0
2015-09-24 10:45:00,58.32,58.35,58.21,58.23,321554.0,55.3514,55.3799,55.247,55.266,321554.0
2015-09-24 10:50:00,58.23,58.44,58.22,58.43,290153.0,55.266,55.4653,55.2565,55.4558,290153.0
2015-09-24 10:55:00,58.43,58.66,58.43,58.66,337855.0,55.4558,55.6741,55.4558,55.6741,337855.0
2015-09-24 11:00:00,58.66,58.66,58.5,58.56,208006.0,55.6741,55.6741,55.5223,55.5792,208006.0
2015-09-24 11:05:00,58.57,58.8,58.5,58.78,209222.0,55.5887,55.807,55.5223,55.788,209222.0
2015-09-24 11:10:00,58.79,58.86,58.66,58.67,198012.0,55.7975,55.8639,55.6741,55.6836,198012.0
2015-09-24 11:15:00,58.66,58.87,58.59,58.82,197752.0,55.6741,55.8734,55.6077,55.826,197752.0
2015-09-24 11:20:00,58.81,58.84,58.75,58.84,153838.0,55.8165,55.8449,55.7595,55.8449,153838.0
2015-09-24 11:25:00,58.84,58.95,58.72,58.72,221942.0,55.8449,55.9493,55.7311,55.7311,221942.0
2015-09-24 11:30:00,58.72,58.82,58.66,58.73,141479.0,55.7311,55.826,55.6741,55.7405,141479.0
2015-09-24 11:35:00,58.75,58.76,58.65,58.7,136294.0,55.7595,55.769,55.6646,55.7121,136294.0
2015-09-24 11:40:00,58.7,58.75,58.57,58.75,240481.0,55.7121,55.7595,55.5887,55.7595,240481.0
2015-09-24 11:45:00,58.75,58.75,58.51,58.51,104033.0,55.7595,55.7595,55.5317,55.5317,104033.0
2015-09-24 11:50:00,58.51,58.57,58.44,58.56,147620.0,55.5317,55.5887,55.4653,55.5792,147620.0
2015-09-24 11:55:00,58.57,58.72,58.56,58.67,148236.0,55.5887,55.7311,55.5792,55.6836,148236.0
2015-09-24 12:00:00,58.68,58.69,58.56,58.69,113462.0,55.6931,55.7026,55.5792,55.7026,113462.0
2015-09-24 12:05:00,58.69,58.75,58.6,58.66,99333.0,55.7026,55.7595,55.6172,55.6741,99333.0
2015-09-24 12:10:00,58.66,58.75,58.52,58.54,136685.0,55.6741,55.7595,55.5412,55.5602,136685.0
2015-09-24 12:15:00,58.55,58.73,58.55,58.72,72906.0,55.5697,55.7405,55.5697,55.7311,72906.0
2015-09-24 12:20:00,58.71,59.0,58.71,58.98,204268.0,55.7216,55.9968,55.7216,55.9778,204268.0
2015-09-24 12:25:00,58.98,59.12,58.96,59.11,272595.0,55.9778,56.1107,55.9588,56.1012,272595.0
2015-09-24 12:30:00,59.12,59.4,59.1,59.16,229523.0,56.1107,56.3764,56.0917,56.1487,229523.0
2015-09-24 12:35:00,59.16,59.24,59.01,59.06,147624.0,56.1487,56.2246,56.0063,56.0537,147624.0
2015-09-24 12:40:00,59.04,59.24,59.04,59.07,161530.0,56.0348,56.2246,56.0348,56.0632,161530.0
2015-09-24 12:45:00,59.08,59.08,58.95,58.99,74030.0,56.0727,56.0727,55.9493,55.9873,74030.0
2015-09-24 12:50:00,58.98,59.01,58.91,58.96,136523.0,55.9778,56.0063,55.9114,55.9588,136523.0
2015-09-24 12:55:00,58.95,59.0,58.85,58.87,89803.0,55.9493,55.9968,55.8544,55.8734,89803.0
2015-09-24 13:00:00,58.87,58.95,58.83,58.92,81694.0,55.8734,55.9493,55.8355,55.9209,81694.0
2015-09-24 13:05:00,58.93,59.08,58.89,59.03,202823.0,55.9304,56.0727,55.8924,56.0253,202823.0
2015-09-24 13:10:00,59.02,59.19,58.96,59.18,165120.0,56.0158,56.1771,55.9588,56.1676,165120.0
2015-09-24 13:15:00,59.19,59.2,59.03,59.04,137189.0,56.1771,56.1866,56.0253,56.0348,137189.0
2015-09-24 13:20:00,59.03,59.05,58.95,59.05,102369.0,56.0253,56.0443,55.9493,56.0443,102369.0
2015-09-24 13:25:00,59.03,59.19,58.99,59.19,95267.0,56.0253,56.1771,55.9873,56.1771,95267.0
2015-09-24 13:30:00,59.19,59.2,59.03,59.2,189008.0,56.1771,56.1866,56.0253,56.1866,189008.0
2015-09-24 13:35:00,59.2,59.2,59.06,59.07,122492.0,56.1866,56.1866,56.0537,56.0632,122492.0
2015-09-24 13:40:00,59.07,59.15,58.97,59.14,266910.0,56.0632,56.1392,55.9683,56.1297,266910.0
2015-09-24 13:45:00,59.14,59.16,59.04,59.08,147884.0,56.1297,56.1487,56.0348,56.0727,147884.0
2015-09-24 13:50:00,59.07,59.34,59.05,59.2,230441.0,56.0632,56.3195,56.0443,56.1866,230441.0
2015-09-24 13:55:00,59.22,59.27,59.18,59.2,91757.0,56.2056,56.2531,56.1676,56.1866,91757.0
2015-09-24 14:00:00,59.2,59.23,59.03,59.08,134557.0,56.1866,56.2151,56.0253,56.0727,134557.0
2015-09-24 14:05:00,59.07,59.3,59.06,59.29,152015.0,56.0632,56.2815,56.0537,56.272,152015.0
2015-09-24 14:10:00,59.28,59.6,59.28,59.54,278505.0,56.2626,56.5663,56.2626,56.5093,278505.0
2015-09-24 14:15:00,59.54,59.75,59.53,59.73,241823.0,56.5093,56.7086,56.4998,56.6896,241823.0
2015-09-24 14:20:00,59.73,59.75,59.55,59.73,192436.0,56.6896,56.7086,56.5188,56.6896,192436.0
2015-09-24 14:25:00,59.72,59.98,59.71,59.98,381874.0,56.6802,56.9269,56.6707,56.9269,381874.0
2015-09-24 14:30:00,59.97,60.13,59.77,59.9,596993.0,56.9174,57.0693,56.7276,56.851,596993.0
2015-09-24 14:35:00,59.9,60.34,59.83,60.21,409132.0,56.851,57.2686,56.7846,57.1452,409132.0
2015-09-24 14:40:00,60.22,60.23,59.88,60.04,284631.0,57.1547,57.1642,56.832,56.9839,284631.0
2015-09-24 14:45:00,60.04,60.12,59.92,60.1,231648.0,56.9839,57.0598,56.87,57.0408,231648.0
2015-09-24 14:50:00,60.1,60.18,60.02,60.1,161043.0,57.0408,57.1167,56.9649,57.0408,161043.0
2015-09-24 14:55:00,60.09,60.34,59.98,60.04,284227.0,57.0313,57.2686,56.9269,56.9839,284227.0
2015-09-24 15:00:00,60.03,60.1,59.93,59.98,250044.0,56.9744,57.0408,56.8795,56.9269,250044.0
2015-09-24 15:05:00,59.96,60.06,59.71,59.75,241737.0,56.9079,57.0028,56.6707,56.7086,241737.0
2015-09-24 15:10:00,59.74,59.88,59.65,59.82,207137.0,56.6991,56.832,56.6137,56.7751,207137.0
2015-09-24 15:15:00,59.81,59.88,59.71,59.79,210307.0,56.7656,56.832,56.6707,56.7466,210307.0
2015-09-24 15:20:00,59.79,60.05,59.77,59.92,217535.0,56.7466,56.9934,56.7276,56.87,217535.0
2015-09-24 15:25:00,59.91,59.98,59.8,59.93,114514.0,56.8605,56.9269,56.7561,56.8795,114514.0
2015-09-24 15:30:00,59.94,60.0,59.89,59.9,182226.0,56.889,56.9459,56.8415,56.851,182226.0
2015-09-24 15:35:00,59.89,59.9,59.77,59.82,185830.0,56.8415,56.851,56.7276,56.7751,185830.0
2015-09-24 15:40:00,59.82,59.95,59.79,59.92,182365.0,56.7751,56.8984,56.7466,56.87,182365.0
2015-09-24 15:45:00,59.9,59.95,59.87,59.93,165890.0,56.851,56.8984,56.8225,56.8795,165890.0
2015-09-24 15:50:00,59.93,59.93,59.7,59.78,316106.0,56.8795,56.8795,56.6612,56.7371,316106.0
2015-09-24 15:55:00,59.78,59.99,59.77,59.92,405688.0,56.7371,56.9364,56.7276,56.87,405688.0
2015-09-25 09:30:00,60.65,60.84,60.29,60.4,434056.0,57.5628,57.7431,57.2211,57.3255,434056.0
2015-09-25 09:35:00,60.39,60.7,60.26,60.42,406215.0,57.316,57.6103,57.1927,57.3445,406215.0
2015-09-25 09:40:00,60.45,60.48,60.05,60.06,283328.0,57.373,57.4015,56.9934,57.0028,283328.0
2015-09-25 09:45:00,60.05,60.3,60.04,60.27,344581.0,56.9934,57.2306,56.9839,57.2022,344581.0
2015-09-25 09:50:00,60.28,60.3,60.16,60.23,138384.0,57.2116,57.2306,57.0978,57.1642,138384.0
2015-09-25 09:55:00,60.23,60.3,59.7,59.73,787406.0,57.1642,57.2306,56.6612,56.6896,787406.0
2015-09-25 10:00:00,59.76,59.82,59.3,59.63,392375.0,56.7181,56.7751,56.2815,56.5947,392375.0
2015-09-25 10:05:00,59.62,59.66,59.21,59.47,243009.0,56.5852,56.6232,56.1961,56.4429,243009.0
2015-09-25 10:10:00,59.46,59.54,59.16,59.23,379183.0,56.4334,56.5093,56.1487,56.2151,379183.0
2015-09-25 10:15:00,59.21,59.5,59.21,59.32,194318.0,56.1961,56.4714,56.1961,56.3005,194318.0
2015-09-25 10:20:00,59.33,59.46,59.08,59.2,280316.0,56.31,56.4334,56.0727,56.1866,280316.0
2015-09-25 10:25:00,59.19,59.63,59.17,59.56,220430.0,56.1771,56.5947,56.1581,56.5283,220430.0
2015-09-25 10:30:00,59.56,59.74,59.33,59.61,225129.0,56.5283,56.6991,56.31,56.5758,225129.0
2015-09-25 10:35:00,59.61,59.75,59.52,59.67,141520.0,56.5758,56.7086,56.4903,56.6327,141520.0
2015-09-25 10:40:00,59.67,59.83,59.63,59.67,157846.0,56.6327,56.7846,56.5947,56.6327,157846.0
2015-09-25 10:45:00,59.67,59.85,59.67,59.77,246683.0,56.6327,56.8035,56.6327,56.7276,246683.0
2015-09-25 10:50:00,59.79,59.85,59.56,59.74,164423.0,56.7466,56.8035,56.5283,56.6991,164423.0
2015-09-25 10:55:00,59.74,59.84,59.61,59.83,176719.0,56.6991,56.794,56.5758,56.7846,176719.0
2015-09-25 11:00:00,59.82,59.99,59.76,59.87,217089.0,56.7751,56.9364,56.7181,56.8225,217089.0
2015-09-25 11:05:00,59.86,60.0,59.82,59.96,123077.0,56.813,56.9459,56.7751,56.9079,123077.0
2015-09-25 11:10:00,59.96,60.15,59.94,60.14,434893.0,56.9079,57.0883,56.889,57.0788,434893.0
2015-09-25 11:15:00,60.14,60.15,59.97,60.11,177597.0,57.0788,57.0883,56.9174,57.0503,177597.0
2015-09-25 11:20:00,60.09,60.1,60.01,60.06,99418.0,57.0313,57.0408,56.9554,57.0028,99418.0
2015-09-25 11:25:00,60.05,60.15,59.93,59.99,334400.0,56.9934,57.0883,56.8795,56.9364,334400.0
2015-09-25 11:30:00,60.0,60.01,59.9,59.97,201947.0,56.9459,56.9554,56.851,56.9174,201947.0
2015-09-25 11:35:00,59.95,60.0,59.92,59.96,115000.0,56.8984,56.9459,56.87,56.9079,115000.0
2015-09-25 11:40:00,59.95,60.0,59.92,59.97,85690.0,56.8984,56.9459,56.87,56.9174,85690.0
2015-09-25 11:45:00,59.98,60.0,59.96,59.99,76739.0,56.9269,56.9459,56.9079,56.9364,76739.0
2015-09-25 11:50:00,59.99,60.04,59.98,60.02,144907.0,56.9364,56.9839,56.9269,56.9649,144907.0
2015-09-25 11:55:00,60.01,60.12,59.98,60.09,164798.0,56.9554,57.0598,56.9269,57.0313,164798.0
2015-09-25 12:00:00,60.09,60.13,60.04,60.1,139736.0,57.0313,57.0693,56.9839,57.0408,139736.0
2015-09-25 12:05:00,60.1,60.1,59.98,60.0,124682.0,57.0408,57.0408,56.9269,56.9459,124682.0
2015-09-25 12:10:00,59.99,60.1,59.98,60.09,154104.0,56.9364,57.0408,56.9269,57.0313,154104.0
2015-09-25 12:15:00,60.08,60.09,59.85,59.92,145989.0,57.0218,57.0313,56.8035,56.87,145989.0
2015-09-25 12:20:00,59.92,60.03,59.9,59.99,102277.0,56.87,56.9744,56.851,56.9364,102277.0
2015-09-25 12:25:00,59.99,60.04,59.98,60.02,70044.0,56.9364,56.9839,56.9269,56.9649,70044.0
2015-09-25 12:30:00,60.02,60.03,59.94,60.01,63212.0,56.9649,56.9744,56.889,56.9554,63212.0
2015-09-25 12:35:00,60.0,60.01,59.94,59.99,110154.0,56.9459,56.9554,56.889,56.9364,110154.0
2015-09-25 12:40:00,59.99,60.01,59.95,60.0,134333.0,56.9364,56.9554,56.8984,56.9459,134333.0
2015-09-25 12:45:00,60.0,60.05,59.94,59.96,99767.0,56.9459,56.9934,56.889,56.9079,99767.0
2015-09-25 12:50:00,59.95,60.0,59.93,60.0,65182.0,56.8984,56.9459,56.8795,56.9459,65182.0
2015-09-25 12:55:00,60.0,60.01,59.96,59.99,122008.0,56.9459,56.9554,56.9079,56.9364,122008.0
2015-09-25 13:00:00,59.99,60.02,59.95,59.99,117106.0,56.9364,56.9649,56.8984,56.9364,117106.0
2015-09-25 13:05:00,59.99,60.1,59.98,60.0,131323.0,56.9364,57.0408,56.9269,56.9459,131323.0
2015-09-25 13:10:00,59.99,60.04,59.96,60.04,164617.0,56.9364,56.9839,56.9079,56.9839,164617.0
2015-09-25 13:15:00,60.03,60.06,59.97,59.99,106877.0,56.9744,57.0028,56.9174,56.9364,106877.0
2015-09-25 13:20:00,60.0,60.02,59.85,59.92,130211.0,56.9459,56.9649,56.8035,56.87,130211.0
2015-09-25 13:25:00,59.92,60.0,59.91,59.97,143266.0,56.87,56.9459,56.8605,56.9174,143266.0
2015-09-25 13:30:00,59.96,60.02,59.94,59.99,185284.0,56.9079,56.9649,56.889,56.9364,185284.0
2015-09-25 13:35:00,60.0,60.01,59.9,59.92,94747.0,56.9459,56.9554,56.851,56.87,94747.0
2015-09-25 13:40:00,59.93,59.95,59.89,59.9,50965.0,56.8795,56.8984,56.8415,56.851,50965.0
2015-09-25 13:45:00,59.9,59.99,59.89,59.96,106132.0,56.851,56.9364,56.8415,56.9079,106132.0
2015-09-25 13:50:00,59.95,60.0,59.93,59.98,76300.0,56.8984,56.9459,56.8795,56.9269,76300.0
2015-09-25 13:55:00,59.99,60.0,59.91,59.96,73183.0,56.9364,56.9459,56.8605,56.9079,73183.0
2015-09-25 14:00:00,59.96,60.0,59.91,59.92,84181.0,56.9079,56.9459,56.8605,56.87,84181.0
2015-09-25 14:05:00,59.92,60.0,59.9,59.97,56474.0,56.87,56.9459,56.851,56.9174,56474.0
2015-09-25 14:10:00,59.97,59.98,59.74,59.75,103606.0,56.9174,56.9269,56.6991,56.7086,103606.0
2015-09-25 14:15:00,59.74,59.78,59.55,59.55,147098.0,56.6991,56.7371,56.5188,56.5188,147098.0
2015-09-25 14:20:00,59.55,59.55,59.3,59.46,307460.0,56.5188,56.5188,56.2815,56.4334,307460.0
2015-09-25 14:25:00,59.48,59.49,59.38,59.42,93466.0,56.4524,56.4619,56.3575,56.3954,93466.0
2015-09-25 14:30:00,59.42,59.43,59.04,59.32,243879.0,56.3954,56.4049,56.0348,56.3005,243879.0
2015-09-25 14:35:00,59.31,59.4,59.28,59.3,105029.0,56.291,56.3764,56.2626,56.2815,105029.0
2015-09-25 14:40:00,59.3,59.33,58.92,58.94,292839.0,56.2815,56.31,55.9209,55.9399,292839.0
2015-09-25 14:45:00,58.93,59.14,58.92,58.97,209557.0,55.9304,56.1297,55.9209,55.9683,209557.0
2015-09-25 14:50:00,58.98,59.29,58.97,59.24,226649.0,55.9778,56.272,55.9683,56.2246,226649.0
2015-09-25 14:55:00,59.24,59.46,59.18,59.38,224166.0,56.2246,56.4334,56.1676,56.3575,224166.0
2015-09-25 15:00:00,59.36,59.37,59.19,59.25,144293.0,56.3385,56.348,56.1771,56.2341,144293.0
2015-09-25 15:05:00,59.24,59.28,59.12,59.14,145552.0,56.2246,56.2626,56.1107,56.1297,145552.0
2015-09-25 15:10:00,59.14,59.21,59.03,59.03,119671.0,56.1297,56.1961,56.0253,56.0253,119671.0
2015-09-25 15:15:00,59.03,59.13,58.95,59.0,248711.0,56.0253,56.1202,55.9493,55.9968,248711.0
2015-09-25 15:20:00,58.99,59.15,58.92,59.14,186532.0,55.9873,56.1392,55.9209,56.1297,186532.0
2015-09-25 15:25:00,59.13,59.35,59.1,59.23,157662.0,56.1202,56.329,56.0917,56.2151,157662.0
2015-09-25 15:30:00,59.24,59.3,59.19,59.27,168254.0,56.2246,56.2815,56.1771,56.2531,168254.0
2015-09-25 15:35:00,59.27,59.3,59.16,59.25,151790.0,56.2531,56.2815,56.1487,56.2341,151790.0
2015-09-25 15:40:00,59.24,59.28,59.17,59.27,157177.0,56.2246,56.2626,56.1581,56.2531,157177.0
2015-09-25 15:45:00,59.26,59.36,59.17,59.35,233631.0,56.2436,56.3385,56.1581,56.329,233631.0
2015-09-25 15:50:00,59.35,59.35,59.26,59.3,306462.0,56.329,56.329,56.2436,56.2815,306462.0
2015-09-25 15:55:00,59.3,59.41,59.22,59.27,523900.0,56.2815,56.3859,56.2056,56.2531,523900.0
2015-09-28 09:30:00,58.81,58.99,58.63,58.63,272709.0,55.8165,55.9873,55.6456,55.6456,272709.0
2015-09-28 09:35:00,58.65,59.06,58.58,59.02,236873.0,55.6646,56.0537,55.5982,56.0158,236873.0
2015-09-28 09:40:00,59.03,59.08,58.81,58.99,246020.0,56.0253,56.0727,55.8165,55.9873,246020.0
2015-09-28 09:45:00,58.99,59.14,58.83,58.88,251609.0,55.9873,56.1297,55.8355,55.8829,251609.0
2015-09-28 09:50:00,58.88,58.91,58.78,58.8,206108.0,55.8829,55.9114,55.788,55.807,206108.0
2015-09-28 09:55:00,58.8,59.26,58.78,59.09,237061.0,55.807,56.2436,55.788,56.0822,237061.0
2015-09-28 10:00:00,59.09,59.33,58.93,59.2,245439.0,56.0822,56.31,55.9304,56.1866,245439.0
2015-09-28 10:05:00,59.19,59.23,59.02,59.07,176731.0,56.1771,56.2151,56.0158,56.0632,176731.0
2015-09-28 10:10:00,59.08,59.08,58.84,58.99,187370.0,56.0727,56.0727,55.8449,55.9873,187370.0
2015-09-28 10:15:00,58.98,59.2,58.95,59.16,228130.0,55.9778,56.1866,55.9493,56.1487,228130.0
2015-09-28 10:20:00,59.17,59.6,59.08,59.54,609411.0,56.1581,56.5663,56.0727,56.5093,609411.0
2015-09-28 10:25:00,59.53,59.84,59.47,59.63,400557.0,56.4998,56.794,56.4429,56.5947,400557.0
2015-09-28 10:30:00,59.63,59.73,59.46,59.5,304647.0,56.5947,56.6896,56.4334,56.4714,304647.0
2015-09-28 10:35:00,59.5,59.58,59.28,59.43,330278.0,56.4714,56.5473,56.2626,56.4049,330278.0
2015-09-28 10:40:00,59.43,59.58,59.39,59.52,186425.0,56.4049,56.5473,56.367,56.4903,186425.0
2015-09-28 10:45:00,59.55,59.87,59.54,59.86,245030.0,56.5188,56.8225,56.5093,56.813,245030.0
2015-09-28 10:50:00,59.85,59.86,59.64,59.65,298552.0,56.8035,56.813,56.6042,56.6137,298552.0
2015-09-28 10:55:00,59.66,59.79,59.64,59.78,234008.0,56.6232,56.7466,56.6042,56.7371,234008.0
2015-09-28 11:00:00,59.77,59.85,59.73,59.79,230000.0,56.7276,56.8035,56.6896,56.7466,230000.0
2015-09-28 11:05:00,59.79,59.92,59.69,59.79,247980.0,56.7466,56.87,56.6517,56.7466,247980.0
2015-09-28 11:10:00,59.78,59.81,59.71,59.79,103441.0,56.7371,56.7656,56.6707,56.7466,103441.0
2015-09-28 11:15:00,59.79,60.12,59.77,60.07,423742.0,56.7466,57.0598,56.7276,57.0123,423742.0
2015-09-28 11:20:00,60.06,60.08,59.93,59.93,116506.0,57.0028,57.0218,56.8795,56.8795,116506.0
2015-09-28 11:25:00,59.93,59.93,59.65,59.74,276603.0,56.8795,56.8795,56.6137,56.6991,276603.0
2015-09-28 11:30:00,59.74,59.81,59.68,59.74,205526.0,56.6991,56.7656,56.6422,56.6991,205526.0
2015-09-28 11:35:00,59.73,59.89,59.7,59.79,182769.0,56.6896,56.8415,56.6612,56.7466,182769.0
2015-09-28 11:40:00,59.8,59.81,59.54,59.55,185396.0,56.7561,56.7656,56.5093,56.5188,185396.0
2015-09-28 11:45:00,59.55,59.56,59.27,59.37,234901.0,56.5188,56.5283,56.2531,56.348,234901.0
2015-09-28 11:50:00,59.35,59.63,59.33,59.57,139869.0,56.329,56.5947,56.31,56.5378,139869.0
2015-09-28 11:55:00,59.57,59.61,59.42,59.43,159478.0,56.5378,56.5758,56.3954,56.4049,159478.0
2015-09-28 12:00:00,59.42,59.47,59.28,59.38,136063.0,56.3954,56.4429,56.2626,56.3575,136063.0
2015-09-28 12:05:00,59.36,59.42,59.29,59.31,84858.0,56.3385,56.3954,56.272,56.291,84858.0
2015-09-28 12:10:00,59.32,59.36,59.17,59.28,149380.0,56.3005,56.3385,56.1581,56.2626,149380.0
2015-09-28 12:15:00,59.29,59.32,59.13,59.14,157832.0,56.272,56.3005,56.1202,56.1297,157832.0
2015-09-28 12:20:00,59.14,59.19,59.06,59.15,201406.0,56.1297,56.1771,56.0537,56.1392,201406.0
2015-09-28 12:25:00,59.16,59.36,59.15,59.26,115766.0,56.1487,56.3385,56.1392,56.2436,115766.0
2015-09-28 12:30:00,59.26,59.27,59.11,59.15,88601.0,56.2436,56.2531,56.1012,56.1392,88601.0
2015-09-28 12:35:00,59.13,59.21,59.04,59.05,89737.0,56.1202,56.1961,56.0348,56.0443,89737.0
2015-09-28 12:40:00,59.05,59.1,59.0,59.05,88500.0,56.0443,56.0917,55.9968,56.0443,88500.0
2015-09-28 12:45:00,59.04,59.08,58.89,58.95,152481.0,56.0348,56.0727,55.8924,55.9493,152481.0
2015-09-28 12:50:00,58.94,58.95,58.75,58.8,239676.0,55.9399,55.9493,55.7595,55.807,239676.0
2015-09-28 12:55:00,58.8,58.85,58.65,58.68,221483.0,55.807,55.8544,55.6646,55.6931,221483.0
2015-09-28 13:00:00,58.69,58.69,58.42,58.43,406167.0,55.7026,55.7026,55.4463,55.4558,406167.0
2015-09-28 13:05:00,58.43,58.64,58.42,58.63,348051.0,55.4558,55.6551,55.4463,55.6456,348051.0
2015-09-28 13:10:00,58.63,58.65,58.52,58.57,118117.0,55.6456,55.6646,55.5412,55.5887,118117.0
2015-09-28 13:15:00,58.57,58.57,58.13,58.19,374076.0,55.5887,55.5887,55.1711,55.228,374076.0
2015-09-28 13:20:00,58.18,58.28,58.04,58.22,175505.0,55.2185,55.3135,55.0857,55.2565,175505.0
2015-09-28 13:25:00,58.22,58.28,58.0,58.03,431695.0,55.2565,55.3135,55.0477,55.0762,431695.0
2015-09-28 13:30:00,58.04,58.41,58.02,58.2,148565.0,55.0857,55.4368,55.0667,55.2375,148565.0
2015-09-28 13:35:00,58.22,58.25,58.13,58.22,108663.0,55.2565,55.285,55.1711,55.2565,108663.0
2015-09-28 13:40:00,58.21,58.44,58.15,58.32,128361.0,55.247,55.4653,55.1901,55.3514,128361.0
2015-09-28 13:45:00,58.33,58.33,58.12,58.18,129914.0,55.3609,55.3609,55.1616,55.2185,129914.0
2015-09-28 13:50:00,58.18,58.19,58.04,58.06,146015.0,55.2185,55.228,55.0857,55.1047,146015.0
2015-09-28 13:55:00,58.06,58.07,57.95,57.99,309333.0,55.1047,55.1141,55.0002,55.0382,309333.0
2015-09-28 14:00:00,58.01,58.11,57.96,58.04,197339.0,55.0572,55.1521,55.0097,55.0857,197339.0
2015-09-28 14:05:00,58.03,58.14,57.97,58.11,199528.0,55.0762,55.1806,55.0192,55.1521,199528.0
2015-09-28 14:10:00,58.11,58.12,57.98,58.0,106666.0,55.1521,55.1616,55.0287,55.0477,106666.0
2015-09-28 14:15:00,58.0,58.01,57.69,57.72,303072.0,55.0477,55.0572,54.7535,54.782,303072.0
2015-09-28 14:20:00,57.72,57.88,57.6,57.87,255176.0,54.782,54.9338,54.6681,54.9243,255176.0
2015-09-28 14:25:00,57.86,57.95,57.76,57.92,154201.0,54.9148,55.0002,54.8199,54.9718,154201.0
2015-09-28 14:30:00,57.93,58.07,57.9,57.99,175395.0,54.9813,55.1141,54.9528,55.0382,175395.0
2015-09-28 14:35:00,57.99,58.14,57.95,58.13,147564.0,55.0382,55.1806,55.0002,55.1711,147564.0
2015-09-28 14:40:00,58.13,58.15,58.03,58.11,152054.0,55.1711,55.1901,55.0762,55.1521,152054.0
2015-09-28 14:45:00,58.11,58.17,58.02,58.06,170682.0,55.1521,55.2091,55.0667,55.1047,170682.0
2015-09-28 14:50:00,58.06,58.11,57.95,57.99,166811.0,55.1047,55.1521,55.0002,55.0382,166811.0
2015-09-28 14:55:00,58.0,58.08,57.95,58.05,237354.0,55.0477,55.1236,55.0002,55.0952,237354.0
2015-09-28 15:00:00,58.05,58.07,57.97,58.0,138466.0,55.0952,55.1141,55.0192,55.0477,138466.0
2015-09-28 15:05:00,58.0,58.06,57.89,57.91,175234.0,55.0477,55.1047,54.9433,54.9623,175234.0
2015-09-28 15:10:00,57.93,57.93,57.7,57.75,186227.0,54.9813,54.9813,54.763,54.8104,186227.0
2015-09-28 15:15:00,57.74,57.82,57.65,57.73,190277.0,54.8009,54.8769,54.7155,54.7914,190277.0
2015-09-28 15:20:00,57.74,57.75,57.54,57.55,311100.0,54.8009,54.8104,54.6111,54.6206,311100.0
2015-09-28 15:25:00,57.55,57.6,57.4,57.4,371826.0,54.6206,54.6681,54.4782,54.4782,371826.0
2015-09-28 15:30:00,57.4,57.55,57.4,57.44,275600.0,54.4782,54.6206,54.4782,54.5162,275600.0
2015-09-28 15:35:00,57.44,57.54,57.36,57.36,349851.0,54.5162,54.6111,54.4403,54.4403,349851.0
2015-09-28 15:40:00,57.36,57.72,57.36,57.66,326405.0,54.4403,54.782,54.4403,54.725,326405.0
2015-09-28 15:45:00,57.67,57.73,57.46,57.6,235619.0,54.7345,54.7914,54.5352,54.6681,235619.0
2015-09-28 15:50:00,57.58,57.59,57.44,57.47,434373.0,54.6491,54.6586,54.5162,54.5447,434373.0
2015-09-28 15:55:00,57.48,57.51,57.31,57.41,635518.0,54.5542,54.5826,54.3928,54.4877,635518.0
2015-09-29 09:30:00,57.3,57.99,57.2,57.78,529112.0,54.3833,55.0382,54.2884,54.8389,529112.0
2015-09-29 09:35:00,57.71,58.18,57.66,58.04,600305.0,54.7725,55.2185,54.725,55.0857,600305.0
2015-09-29 09:40:00,58.01,58.11,57.58,57.65,546848.0,55.0572,55.1521,54.6491,54.7155,546848.0
2015-09-29 09:45:00,57.66,57.82,57.45,57.64,351972.0,54.725,54.8769,54.5257,54.706,351972.0
2015-09-29 09:50:00,57.64,57.98,57.6,57.91,278633.0,54.706,55.0287,54.6681,54.9623,278633.0
2015-09-29 09:55:00,57.91,58.24,57.84,58.22,399100.0,54.9623,55.2755,54.8958,55.2565,399100.0
2015-09-29 10:00:00,58.23,58.35,58.12,58.18,708150.0,55.266,55.3799,55.1616,55.2185,708150.0
2015-09-29 10:05:00,58.17,58.23,58.0,58.0,306937.0,55.2091,55.266,55.0477,55.0477,306937.0
2015-09-29 10:10:00,58.0,58.35,58.0,58.35,278411.0,55.0477,55.3799,55.0477,55.3799,278411.0
2015-09-29 10:15:00,58.35,58.65,58.33,58.41,252554.0,55.3799,55.6646,55.3609,55.4368,252554.0
2015-09-29 10:20:00,58.39,58.47,58.27,58.32,246433.0,55.4179,55.4938,55.304,55.3514,246433.0
2015-09-29 10:25:00,58.34,58.55,58.3,58.52,195395.0,55.3704,55.5697,55.3324,55.5412,195395.0
2015-09-29 10:30:00,58.52,58.6,58.45,58.54,240360.0,55.5412,55.6172,55.4748,55.5602,240360.0
2015-09-29 10:35:00,58.54,58.56,58.17,58.35,293727.0,55.5602,55.5792,55.2091,55.3799,293727.0
2015-09-29 10:40:00,58.37,58.37,58.1,58.12,126943.0,55.3989,55.3989,55.1426,55.1616,126943.0
2015-09-29 10:45:00,58.12,58.21,58.0,58.0,149451.0,55.1616,55.247,55.0477,55.0477,149451.0
2015-09-29 10:50:00,58.0,58.2,57.86,58.2,153821.0,55.0477,55.2375,54.9148,55.2375,153821.0
2015-09-29 10:55:00,58.19,58.27,58.02,58.12,98482.0,55.228,55.304,55.0667,55.1616,98482.0
2015-09-29 11:00:00,58.12,58.3,58.03,58.27,161672.0,55.1616,55.3324,55.0762,55.304,161672.0
2015-09-29 11:05:00,58.26,58.31,58.11,58.26,159860.0,55.2945,55.3419,55.1521,55.2945,159860.0
2015-09-29 11:10:00,58.26,58.29,58.1,58.1,96186.0,55.2945,55.3229,55.1426,55.1426,96186.0
2015-09-29 11:15:00,58.1,58.16,57.8,57.98,194325.0,55.1426,55.1996,54.8579,55.0287,194325.0
2015-09-29 11:20:00,57.97,58.19,57.93,58.12,127073.0,55.0192,55.228,54.9813,55.1616,127073.0
2015-09-29 11:25:00,58.13,58.34,58.08,58.27,111071.0,55.1711,55.3704,55.1236,55.304,111071.0
2015-09-29 11:30:00,58.28,58.34,57.95,57.96,131071.0,55.3135,55.3704,55.0002,55.0097,131071.0
2015-09-29 11:35:00,57.96,58.04,57.89,58.03,113004.0,55.0097,55.0857,54.9433,55.0762,113004.0
2015-09-29 11:40:00,58.04,58.19,57.82,57.83,98429.0,55.0857,55.228,54.8769,54.8864,98429.0
2015-09-29 11:45:00,57.83,57.92,57.74,57.85,97720.0,54.8864,54.9718,54.8009,54.9053,97720.0
2015-09-29 11:50:00,57.85,58.35,57.8,57.96,231559.0,54.9053,55.3799,54.8579,55.0097,231559.0
2015-09-29 11:55:00,57.98,58.02,57.79,57.8,139737.0,55.0287,55.0667,54.8484,54.8579,139737.0
2015-09-29 12:00:00,57.8,57.9,57.8,57.84,72111.0,54.8579,54.9528,54.8579,54.8958,72111.0
2015-09-29 12:05:00,57.84,57.89,57.6,57.66,178373.0,54.8958,54.9433,54.6681,54.725,178373.0
2015-09-29 12:10:00,57.63,57.67,57.57,57.61,111436.0,54.6965,54.7345,54.6396,54.6776,111436.0
2015-09-29 12:15:00,57.61,57.7,57.56,57.58,92972.0,54.6776,54.763,54.6301,54.6491,92972.0
2015-09-29 12:20:00,57.6,57.71,57.52,57.56,126917.0,54.6681,54.7725,54.5921,54.6301,126917.0
2015-09-29 12:25:00,57.57,57.7,57.56,57.64,125826.0,54.6396,54.763,54.6301,54.706,125826.0
2015-09-29 12:30:00,57.66,57.77,57.61,57.72,98345.0,54.725,54.8294,54.6776,54.782,98345.0
2015-09-29 12:35:00,57.73,57.73,57.58,57.59,65509.0,54.7914,54.7914,54.6491,54.6586,65509.0
2015-09-29 12:40:00,57.59,57.6,57.51,57.6,124544.0,54.6586,54.6681,54.5826,54.6681,124544.0
2015-09-29 12:45:00,57.58,57.63,57.51,57.59,71572.0,54.6491,54.6965,54.5826,54.6586,71572.0
2015-09-29 12:50:00,57.61,57.79,57.48,57.7,102143.0,54.6776,54.8484,54.5542,54.763,102143.0
2015-09-29 12:55:00,57.7,57.7,57.48,57.52,82253.0,54.763,54.763,54.5542,54.5921,82253.0
2015-09-29 13:00:00,57.55,57.69,57.49,57.64,63730.0,54.6206,54.7535,54.5637,54.706,63730.0
2015-09-29 13:05:00,57.64,57.78,57.59,57.63,65108.0,54.706,54.8389,54.6586,54.6965,65108.0
2015-09-29 13:10:00,57.63,57.68,57.56,57.64,61377.0,54.6965,54.744,54.6301,54.706,61377.0
2015-09-29 13:15:00,57.66,57.94,57.65,57.91,94708.0,54.725,54.9908,54.7155,54.9623,94708.0
2015-09-29 13:20:00,57.9,58.04,57.86,57.91,67329.0,54.9528,55.0857,54.9148,54.9623,67329.0
2015-09-29 13:25:00,57.9,58.05,57.86,58.04,89553.0,54.9528,55.0952,54.9148,55.0857,89553.0
2015-09-29 13:30:00,58.04,58.15,57.95,57.95,146084.0,55.0857,55.1901,55.0002,55.0002,146084.0
2015-09-29 13:35:00,57.96,58.03,57.94,57.95,72543.0,55.0097,55.0762,54.9908,55.0002,72543.0
2015-09-29 13:40:00,57.97,58.22,57.96,58.2,152988.0,55.0192,55.2565,55.0097,55.2375,152988.0
2015-09-29 13:45:00,58.2,58.33,58.1,58.21,176936.0,55.2375,55.3609,55.1426,55.247,176936.0
2015-09-29 13:50:00,58.2,58.38,58.19,58.36,224944.0,55.2375,55.4084,55.228,55.3894,224944.0
2015-09-29 13:55:00,58.36,58.38,58.24,58.25,153076.0,55.3894,55.4084,55.2755,55.285,153076.0
2015-09-29 14:00:00,58.25,58.26,58.01,58.06,159173.0,55.285,55.2945,55.0572,55.1047,159173.0
2015-09-29 14:05:00,58.07,58.16,58.04,58.12,100849.0,55.1141,55.1996,55.0857,55.1616,100849.0
2015-09-29 14:10:00,58.13,58.14,57.92,57.97,147923.0,55.1711,55.1806,54.9718,55.0192,147923.0
2015-09-29 14:15:00,57.96,57.96,57.8,57.9,127705.0,55.0097,55.0097,54.8579,54.9528,127705.0
2015-09-29 14:20:00,57.89,57.92,57.78,57.8,109051.0,54.9433,54.9718,54.8389,54.8579,109051.0
2015-09-29 14:25:00,57.81,58.07,57.78,58.07,157525.0,54.8674,55.1141,54.8389,55.1141,157525.0
2015-09-29 14:30:00,58.07,58.09,57.88,57.93,258119.0,55.1141,55.1331,54.9338,54.9813,258119.0
2015-09-29 14:35:00,57.93,57.99,57.89,57.96,99063.0,54.9813,55.0382,54.9433,55.0097,99063.0
2015-09-29 14:40:00,57.95,57.97,57.83,57.86,94034.0,55.0002,55.0192,54.8864,54.9148,94034.0
2015-09-29 14:45:00,57.85,57.93,57.8,57.84,179650.0,54.9053,54.9813,54.8579,54.8958,179650.0
2015-09-29 14:50:00,57.82,57.92,57.74,57.75,91963.0,54.8769,54.9718,54.8009,54.8104,91963.0
2015-09-29 14:55:00,57.76,57.88,57.69,57.7,97338.0,54.8199,54.9338,54.7535,54.763,97338.0
2015-09-29 15:00:00,57.7,57.76,57.69,57.75,228587.0,54.763,54.8199,54.7535,54.8104,228587.0
2015-09-29 15:05:00,57.75,57.87,57.71,57.81,203782.0,54.8104,54.9243,54.7725,54.8674,203782.0
2015-09-29 15:10:00,57.81,57.9,57.76,57.76,124656.0,54.8674,54.9528,54.8199,54.8199,124656.0
2015-09-29 15:15:00,57.76,57.91,57.57,57.62,174313.0,54.8199,54.9623,54.6396,54.687,174313.0
2015-09-29 15:20:00,57.63,57.74,57.58,57.7,118825.0,54.6965,54.8009,54.6491,54.763,118825.0
2015-09-29 15:25:00,57.69,57.71,57.51,57.63,283588.0,54.7535,54.7725,54.5826,54.6965,283588.0
2015-09-29 15:30:00,57.64,57.83,57.62,57.79,269435.0,54.706,54.8864,54.687,54.8484,269435.0
2015-09-29 15:35:00,57.8,57.91,57.75,57.85,248204.0,54.8579,54.9623,54.8104,54.9053,248204.0
2015-09-29 15:40:00,57.85,57.93,57.65,57.8,350966.0,54.9053,54.9813,54.7155,54.8579,350966.0
2015-09-29 15:45:00,57.78,57.81,57.68,57.78,305384.0,54.8389,54.8674,54.744,54.8389,305384.0
2015-09-29 15:50:00,57.77,57.82,57.71,57.77,252885.0,54.8294,54.8769,54.7725,54.8294,252885.0
2015-09-29 15:55:00,57.77,57.88,57.75,57.83,427783.0,54.8294,54.9338,54.8104,54.8864,427783.0
2015-09-30 09:30:00,58.84,59.3,58.75,59.21,472694.0,55.8449,56.2815,55.7595,56.1961,472694.0
2015-09-30 09:35:00,59.21,59.54,59.17,59.36,475935.0,56.1961,56.5093,56.1581,56.3385,475935.0
2015-09-30 09:40:00,59.35,59.43,59.15,59.18,324764.0,56.329,56.4049,56.1392,56.1676,324764.0
2015-09-30 09:45:00,59.18,59.34,59.08,59.33,346918.0,56.1676,56.3195,56.0727,56.31,346918.0
2015-09-30 09:50:00,59.33,59.5,59.31,59.41,232674.0,56.31,56.4714,56.291,56.3859,232674.0
2015-09-30 09:55:00,59.42,59.42,59.18,59.25,203196.0,56.3954,56.3954,56.1676,56.2341,203196.0
2015-09-30 10:00:00,59.25,59.44,59.25,59.38,203871.0,56.2341,56.4144,56.2341,56.3575,203871.0
2015-09-30 10:05:00,59.38,59.64,59.34,59.64,490850.0,56.3575,56.6042,56.3195,56.6042,490850.0
2015-09-30 10:10:00,59.61,59.69,59.52,59.6,160312.0,56.5758,56.6517,56.4903,56.5663,160312.0
2015-09-30 10:15:00,59.59,59.63,59.5,59.6,99832.0,56.5568,56.5947,56.4714,56.5663,99832.0
2015-09-30 10:20:00,59.6,59.79,59.59,59.78,169806.0,56.5663,56.7466,56.5568,56.7371,169806.0
2015-09-30 10:25:00,59.79,60.08,59.76,60.0,495081.0,56.7466,57.0218,56.7181,56.9459,495081.0
2015-09-30 10:30:00,59.99,60.08,59.9,59.92,205355.0,56.9364,57.0218,56.851,56.87,205355.0
2015-09-30 10:35:00,59.92,60.03,59.9,59.98,193377.0,56.87,56.9744,56.851,56.9269,193377.0
2015-09-30 10:40:00,59.99,60.0,59.78,59.92,149001.0,56.9364,56.9459,56.7371,56.87,149001.0
2015-09-30 10:45:00,59.91,60.03,59.91,60.01,257292.0,56.8605,56.9744,56.8605,56.9554,257292.0
2015-09-30 10:50:00,60.0,60.01,59.75,59.78,147157.0,56.9459,56.9554,56.7086,56.7371,147157.0
2015-09-30 10:55:00,59.77,59.79,59.52,59.55,130331.0,56.7276,56.7466,56.4903,56.5188,130331.0
2015-09-30 11:00:00,59.54,59.6,59.47,59.6,137501.0,56.5093,56.5663,56.4429,56.5663,137501.0
2015-09-30 11:05:00,59.61,59.78,59.53,59.62,148819.0,56.5758,56.7371,56.4998,56.5852,148819.0
2015-09-30 11:10:00,59.63,59.83,59.62,59.83,107494.0,56.5947,56.7846,56.5852,56.7846,107494.0
2015-09-30 11:15:00,59.82,59.85,59.62,59.75,123989.0,56.7751,56.8035,56.5852,56.7086,123989.0
2015-09-30 11:20:00,59.75,59.76,59.54,59.58,93998.0,56.7086,56.7181,56.5093,56.5473,93998.0
2015-09-30 11:25:00,59.57,59.67,59.57,59.63,105095.0,56.5378,56.6327,56.5378,56.5947,105095.0
2015-09-30 11:30:00,59.63,59.65,59.42,59.48,122306.0,56.5947,56.6137,56.3954,56.4524,122306.0
2015-09-30 11:35:00,59.48,59.48,59.28,59.32,188035.0,56.4524,56.4524,56.2626,56.3005,188035.0
2015-09-30 11:40:00,59.33,59.34,59.16,59.22,191240.0,56.31,56.3195,56.1487,56.2056,191240.0
2015-09-30 11:45:00,59.22,59.45,59.21,59.42,140873.0,56.2056,56.4239,56.1961,56.3954,140873.0
2015-09-30 11:50:00,59.42,59.51,59.42,59.49,87457.0,56.3954,56.4808,56.3954,56.4619,87457.0
2015-09-30 11:55:00,59.48,59.48,59.29,59.39,104084.0,56.4524,56.4524,56.272,56.367,104084.0
2015-09-30 12:00:00,59.4,59.41,59.18,59.21,120635.0,56.3764,56.3859,56.1676,56.1961,120635.0
2015-09-30 12:05:00,59.23,59.24,59.1,59.11,149078.0,56.2151,56.2246,56.0917,56.1012,149078.0
2015-09-30 12:10:00,59.12,59.14,59.02,59.03,112555.0,56.1107,56.1297,56.0158,56.0253,112555.0
2015-09-30 12:15:00,59.03,59.04,58.64,58.8,349350.0,56.0253,56.0348,55.6551,55.807,349350.0
2015-09-30 12:20:00,58.8,58.94,58.79,58.87,85928.0,55.807,55.9399,55.7975,55.8734,85928.0
2015-09-30 12:25:00,58.86,59.02,58.86,58.95,49627.0,55.8639,56.0158,55.8639,55.9493,49627.0
2015-09-30 12:30:00,58.95,59.13,58.92,59.1,119199.0,55.9493,56.1202,55.9209,56.0917,119199.0
2015-09-30 12:35:00,59.11,59.14,59.07,59.11,58289.0,56.1012,56.1297,56.0632,56.1012,58289.0
2015-09-30 12:40:00,59.11,59.11,58.89,58.9,107024.0,56.1012,56.1012,55.8924,55.9019,107024.0
2015-09-30 12:45:00,58.9,58.99,58.78,58.79,117792.0,55.9019,55.9873,55.788,55.7975,117792.0
2015-09-30 12:50:00,58.8,58.96,58.78,58.94,105829.0,55.807,55.9588,55.788,55.9399,105829.0
2015-09-30 12:55:00,58.94,59.03,58.88,59.03,102168.0,55.9399,56.0253,55.8829,56.0253,102168.0
2015-09-30 13:00:00,59.03,59.21,58.99,59.01,177915.0,56.0253,56.1961,55.9873,56.0063,177915.0
2015-09-30 13:05:00,59.01,59.03,58.95,58.98,90476.0,56.0063,56.0253,55.9493,55.9778,90476.0
2015-09-30 13:10:00,58.99,59.02,58.93,58.97,93767.0,55.9873,56.0158,55.9304,55.9683,93767.0
2015-09-30 13:15:00,58.97,59.12,58.95,59.12,93791.0,55.9683,56.1107,55.9493,56.1107,93791.0
2015-09-30 13:20:00,59.12,59.17,58.97,58.97,102532.0,56.1107,56.1581,55.9683,55.9683,102532.0
2015-09-30 13:25:00,58.97,59.01,58.86,58.91,74211.0,55.9683,56.0063,55.8639,55.9114,74211.0
2015-09-30 13:30:00,58.9,58.94,58.7,58.75,178811.0,55.9019,55.9399,55.7121,55.7595,178811.0
2015-09-30 13:35:00,58.76,58.82,58.69,58.7,122884.0,55.769,55.826,55.7026,55.7121,122884.0
2015-09-30 13:40:00,58.7,58.74,58.62,58.69,175968.0,55.7121,55.75,55.6361,55.7026,175968.0
2015-09-30 13:45:00,58.69,58.75,58.68,58.74,86961.0,55.7026,55.7595,55.6931,55.75,86961.0
2015-09-30 13:50:00,58.75,58.92,58.72,58.75,147839.0,55.7595,55.9209,55.7311,55.7595,147839.0
2015-09-30 13:55:00,58.76,58.83,58.66,58.67,137197.0,55.769,55.8355,55.6741,55.6836,137197.0
2015-09-30 14:00:00,58.66,58.69,58.5,58.57,126342.0,55.6741,55.7026,55.5223,55.5887,126342.0
2015-09-30 14:05:00,58.56,58.56,58.49,58.5,117008.0,55.5792,55.5792,55.5128,55.5223,117008.0
2015-09-30 14:10:00,58.5,58.58,58.35,58.55,175209.0,55.5223,55.5982,55.3799,55.5697,175209.0
2015-09-30 14:15:00,58.55,58.62,58.5,58.53,98270.0,55.5697,55.6361,55.5223,55.5507,98270.0
2015-09-30 14:20:00,58.53,58.67,58.53,58.66,77985.0,55.5507,55.6836,55.5507,55.6741,77985.0
2015-09-30 14:25:00,58.66,58.66,58.57,58.63,57839.0,55.6741,55.6741,55.5887,55.6456,57839.0
2015-09-30 14:30:00,58.63,58.7,58.5,58.56,117443.0,55.6456,55.7121,55.5223,55.5792,117443.0
2015-09-30 14:35:00,58.55,58.63,58.49,58.63,86992.0,55.5697,55.6456,55.5128,55.6456,86992.0
2015-09-30 14:40:00,58.63,58.84,58.62,58.8,103806.0,55.6456,55.8449,55.6361,55.807,103806.0
2015-09-30 14:45:00,58.8,59.07,58.78,59.02,249819.0,55.807,56.0632,55.788,56.0158,249819.0
2015-09-30 14:50:00,59.03,59.07,58.78,58.82,129495.0,56.0253,56.0632,55.788,55.826,129495.0
2015-09-30 14:55:00,58.81,58.91,58.76,58.87,110138.0,55.8165,55.9114,55.769,55.8734,110138.0
2015-09-30 15:00:00,58.85,58.95,58.75,58.78,123327.0,55.8544,55.9493,55.7595,55.788,123327.0
2015-09-30 15:05:00,58.78,58.92,58.75,58.78,127576.0,55.788,55.9209,55.7595,55.788,127576.0
2015-09-30 15:10:00,58.78,58.87,58.75,58.83,120768.0,55.788,55.8734,55.7595,55.8355,120768.0
2015-09-30 15:15:00,58.83,58.85,58.73,58.85,130704.0,55.8355,55.8544,55.7405,55.8544,130704.0
2015-09-30 15:20:00,58.86,59.04,58.83,58.88,206998.0,55.8639,56.0348,55.8355,55.8829,206998.0
2015-09-30 15:25:00,58.88,59.0,58.85,58.98,103906.0,55.8829,55.9968,55.8544,55.9778,103906.0
2015-09-30 15:30:00,58.98,59.01,58.88,58.97,200316.0,55.9778,56.0063,55.8829,55.9683,200316.0
2015-09-30 15:35:00,58.98,58.99,58.8,58.86,178640.0,55.9778,55.9873,55.807,55.8639,178640.0
2015-09-30 15:40:00,58.86,58.95,58.83,58.93,134078.0,55.8639,55.9493,55.8355,55.9304,134078.0
2015-09-30 15:45:00,58.93,59.08,58.86,59.03,310904.0,55.9304,56.0727,55.8639,56.0253,310904.0
2015-09-30 15:50:00,59.04,59.08,58.97,58.99,295437.0,56.0348,56.0727,55.9683,55.9873,295437.0
2015-09-30 15:55:00,58.99,59.0,58.86,58.92,391457.0,55.9873,55.9968,55.8639,55.9209,391457.0
2015-10-01 09:30:00,59.5,59.83,59.35,59.35,396366.0,56.4714,56.7846,56.329,56.329,396366.0
2015-10-01 09:35:00,59.38,59.52,59.17,59.5,176278.0,56.3575,56.4903,56.1581,56.4714,176278.0
2015-10-01 09:40:00,59.5,59.71,59.4,59.4,227348.0,56.4714,56.6707,56.3764,56.3764,227348.0
2015-10-01 09:45:00,59.51,59.52,59.18,59.31,102256.0,56.4808,56.4903,56.1676,56.291,102256.0
2015-10-01 09:50:00,59.32,59.48,59.31,59.33,114269.0,56.3005,56.4524,56.291,56.31,114269.0
2015-10-01 09:55:00,59.31,59.44,58.88,58.93,140786.0,56.291,56.4144,55.8829,55.9304,140786.0
2015-10-01 10:00:00,58.94,59.07,58.74,58.84,162798.0,55.9399,56.0632,55.75,55.8449,162798.0
2015-10-01 10:05:00,58.85,59.0,58.78,58.97,89366.0,55.8544,55.9968,55.788,55.9683,89366.0
2015-10-01 10:10:00,58.97,59.23,58.91,59.03,168600.0,55.9683,56.2151,55.9114,56.0253,168600.0
2015-10-01 10:15:00,59.05,59.24,59.03,59.09,91224.0,56.0443,56.2246,56.0253,56.0822,91224.0
2015-10-01 10:20:00,59.09,59.13,58.91,58.93,126510.0,56.0822,56.1202,55.9114,55.9304,126510.0
2015-10-01 10:25:00,58.95,59.22,58.87,59.1,148148.0,55.9493,56.2056,55.8734,56.0917,148148.0
2015-10-01 10:30:00,59.1,59.22,59.03,59.15,147845.0,56.0917,56.2056,56.0253,56.1392,147845.0
2015-10-01 10:35:00,59.14,59.24,59.01,59.23,98420.0,56.1297,56.2246,56.0063,56.2151,98420.0
2015-10-01 10:40:00,59.21,59.44,59.16,59.27,117970.0,56.1961,56.4144,56.1487,56.2531,117970.0
2015-10-01 10:45:00,59.27,59.4,59.25,59.31,117619.0,56.2531,56.3764,56.2341,56.291,117619.0
2015-10-01 10:50:00,59.3,59.34,59.03,59.07,102579.0,56.2815,56.3195,56.0253,56.0632,102579.0
2015-10-01 10:55:00,59.08,59.22,59.02,59.14,164051.0,56.0727,56.2056,56.0158,56.1297,164051.0
2015-10-01 11:00:00,59.13,59.24,59.06,59.24,149852.0,56.1202,56.2246,56.0537,56.2246,149852.0
2015-10-01 11:05:00,59.24,59.28,59.12,59.2,256245.0,56.2246,56.2626,56.1107,56.1866,256245.0
2015-10-01 11:10:00,59.2,59.37,59.2,59.3,127360.0,56.1866,56.348,56.1866,56.2815,127360.0
2015-10-01 11:15:00,59.31,59.35,59.2,59.23,69535.0,56.291,56.329,56.1866,56.2151,69535.0
2015-10-01 11:20:00,59.25,59.31,59.16,59.22,81294.0,56.2341,56.291,56.1487,56.2056,81294.0
2015-10-01 11:25:00,59.22,59.32,59.2,59.29,98117.0,56.2056,56.3005,56.1866,56.272,98117.0
2015-10-01 11:30:00,59.29,59.35,59.2,59.2,87578.0,56.272,56.329,56.1866,56.1866,87578.0
2015-10-01 11:35:00,59.2,59.32,59.2,59.28,78144.0,56.1866,56.3005,56.1866,56.2626,78144.0
2015-10-01 11:40:00,59.29,59.29,59.16,59.22,67038.0,56.272,56.272,56.1487,56.2056,67038.0
2015-10-01 11:45:00,59.22,59.24,59.1,59.19,97913.0,56.2056,56.2246,56.0917,56.1771,97913.0
2015-10-01 11:50:00,59.21,59.22,58.93,58.96,199991.0,56.1961,56.2056,55.9304,55.9588,199991.0
2015-10-01 11:55:00,58.93,58.96,58.82,58.88,88807.0,55.9304,55.9588,55.826,55.8829,88807.0
2015-10-01 12:00:00,58.88,58.89,58.65,58.7,85102.0,55.8829,55.8924,55.6646,55.7121,85102.0
2015-10-01 12:05:00,58.66,58.69,58.55,58.65,108420.0,55.6741,55.7026,55.5697,55.6646,108420.0
2015-10-01 12:10:00,58.65,58.76,58.64,58.75,67966.0,55.6646,55.769,55.6551,55.7595,67966.0
2015-10-01 12:15:00,58.75,58.82,58.69,58.77,58171.0,55.7595,55.826,55.7026,55.7785,58171.0
2015-10-01 12:20:00,58.77,58.8,58.72,58.75,44651.0,55.7785,55.807,55.7311,55.7595,44651.0
2015-10-01 12:25:00,58.75,58.89,58.75,58.84,49264.0,55.7595,55.8924,55.7595,55.8449,49264.0
2015-10-01 12:30:00,58.83,58.97,58.83,58.92,50783.0,55.8355,55.9683,55.8355,55.9209,50783.0
2015-10-01 12:35:00,58.91,58.97,58.87,58.93,38006.0,55.9114,55.9683,55.8734,55.9304,38006.0
2015-10-01 12:40:00,58.93,58.95,58.83,58.92,30560.0,55.9304,55.9493,55.8355,55.9209,30560.0
2015-10-01 12:45:00,58.93,58.93,58.8,58.81,19413.0,55.9304,55.9304,55.807,55.8165,19413.0
2015-10-01 12:50:00,58.82,58.83,58.68,58.74,22326.0,55.826,55.8355,55.6931,55.75,22326.0
2015-10-01 12:55:00,58.73,58.81,58.73,58.76,24123.0,55.7405,55.8165,55.7405,55.769,24123.0
2015-10-01 13:00:00,58.73,58.75,58.57,58.59,39694.0,55.7405,55.7595,55.5887,55.6077,39694.0
2015-10-01 13:05:00,58.61,58.64,58.55,58.61,26377.0,55.6267,55.6551,55.5697,55.6267,26377.0
2015-10-01 13:10:00,58.59,58.61,58.46,58.47,133256.0,55.6077,55.6267,55.4843,55.4938,133256.0
2015-10-01 13:15:00,58.46,58.71,58.46,58.63,78018.0,55.4843,55.7216,55.4843,55.6456,78018.0
2015-10-01 13:20:00,58.61,58.66,58.52,58.58,37668.0,55.6267,55.6741,55.5412,55.5982,37668.0
2015-10-01 13:25:00,58.6,58.64,58.48,58.5,23722.0,55.6172,55.6551,55.5033,55.5223,23722.0
2015-10-01 13:30:00,58.52,58.63,58.49,58.55,47333.0,55.5412,55.6456,55.5128,55.5697,47333.0
2015-10-01 13:35:00,58.56,58.7,58.54,58.61,54102.0,55.5792,55.7121,55.5602,55.6267,54102.0
2015-10-01 13:40:00,58.61,58.62,58.48,58.5,62149.0,55.6267,55.6361,55.5033,55.5223,62149.0
2015-10-01 13:45:00,58.48,58.61,58.44,58.56,81501.0,55.5033,55.6267,55.4653,55.5792,81501.0
2015-10-01 13:50:00,58.54,58.61,58.47,58.56,46870.0,55.5602,55.6267,55.4938,55.5792,46870.0
2015-10-01 13:55:00,58.55,58.67,58.53,58.62,52470.0,55.5697,55.6836,55.5507,55.6361,52470.0
2015-10-01 14:00:00,58.62,58.63,58.54,58.54,37720.0,55.6361,55.6456,55.5602,55.5602,37720.0
2015-10-01 14:05:00,58.54,58.78,58.53,58.72,67705.0,55.5602,55.788,55.5507,55.7311,67705.0
2015-10-01 14:10:00,58.74,58.77,58.68,58.69,40890.0,55.75,55.7785,55.6931,55.7026,40890.0
2015-10-01 14:15:00,58.7,58.77,58.64,58.66,41358.0,55.7121,55.7785,55.6551,55.6741,41358.0
2015-10-01 14:20:00,58.67,58.7,58.53,58.61,59867.0,55.6836,55.7121,55.5507,55.6267,59867.0
2015-10-01 14:25:00,58.6,58.62,58.51,58.59,66397.0,55.6172,55.6361,55.5317,55.6077,66397.0
2015-10-01 14:30:00,58.6,58.65,58.41,58.42,172463.0,55.6172,55.6646,55.4368,55.4463,172463.0
2015-10-01 14:35:00,58.41,58.44,58.23,58.33,149460.0,55.4368,55.4653,55.266,55.3609,149460.0
2015-10-01 14:40:00,58.32,58.41,58.27,58.35,106451.0,55.3514,55.4368,55.304,55.3799,106451.0
2015-10-01 14:45:00,58.34,58.44,58.34,58.4,95043.0,55.3704,55.4653,55.3704,55.4273,95043.0
2015-10-01 14:50:00,58.4,58.55,58.36,58.55,92178.0,55.4273,55.5697,55.3894,55.5697,92178.0
2015-10-01 14:55:00,58.55,58.68,58.54,58.6,77000.0,55.5697,55.6931,55.5602,55.6172,77000.0
2015-10-01 15:00:00,58.6,58.72,58.59,58.64,57052.0,55.6172,55.7311,55.6077,55.6551,57052.0
2015-10-01 15:05:00,58.65,58.65,58.53,58.57,37370.0,55.6646,55.6646,55.5507,55.5887,37370.0
2015-10-01 15:10:00,58.57,58.71,58.54,58.69,60839.0,55.5887,55.7216,55.5602,55.7026,60839.0
2015-10-01 15:15:00,58.7,58.83,58.64,58.76,91953.0,55.7121,55.8355,55.6551,55.769,91953.0
2015-10-01 15:20:00,58.76,58.8,58.65,58.7,60595.0,55.769,55.807,55.6646,55.7121,60595.0
2015-10-01 15:25:00,58.7,58.77,58.62,58.71,76241.0,55.7121,55.7785,55.6361,55.7216,76241.0
2015-10-01 15:30:00,58.7,58.8,58.67,58.73,74762.0,55.7121,55.807,55.6836,55.7405,74762.0
2015-10-01 15:35:00,58.73,58.74,58.55,58.59,63004.0,55.7405,55.75,55.5697,55.6077,63004.0
2015-10-01 15:40:00,58.59,58.67,58.59,58.66,68878.0,55.6077,55.6836,55.6077,55.6741,68878.0
2015-10-01 15:45:00,58.66,58.73,58.62,58.64,123228.0,55.6741,55.7405,55.6361,55.6551,123228.0
2015-10-01 15:50:00,58.65,58.73,58.65,58.72,174208.0,55.6646,55.7405,55.6646,55.7311,174208.0
2015-10-01 15:55:00,58.72,58.86,58.7,58.82,300833.0,55.7311,55.8639,55.7121,55.826,300833.0
2015-10-02 09:30:00,58.36,58.52,58.2,58.26,279250.0,55.3894,55.5412,55.2375,55.2945,279250.0
2015-10-02 09:35:00,58.25,59.23,58.22,59.05,371403.0,55.285,56.2151,55.2565,56.0443,371403.0
2015-10-02 09:40:00,59.04,59.31,58.97,59.23,186158.0,56.0348,56.291,55.9683,56.2151,186158.0
2015-10-02 09:45:00,59.22,59.24,59.0,59.07,241820.0,56.2056,56.2246,55.9968,56.0632,241820.0
2015-10-02 09:50:00,59.07,59.07,58.74,58.9,159040.0,56.0632,56.0632,55.75,55.9019,159040.0
2015-10-02 09:55:00,58.9,59.24,58.83,59.05,261142.0,55.9019,56.2246,55.8355,56.0443,261142.0
2015-10-02 10:00:00,59.09,59.5,58.95,59.25,315351.0,56.0822,56.4714,55.9493,56.2341,315351.0
2015-10-02 10:05:00,59.25,59.33,59.16,59.28,83915.0,56.2341,56.31,56.1487,56.2626,83915.0
2015-10-02 10:10:00,59.27,59.69,59.24,59.63,210486.0,56.2531,56.6517,56.2246,56.5947,210486.0
2015-10-02 10:15:00,59.63,59.98,59.57,59.92,376376.0,56.5947,56.9269,56.5378,56.87,376376.0
2015-10-02 10:20:00,59.93,60.49,59.9,60.37,611044.0,56.8795,57.411,56.851,57.2971,611044.0
2015-10-02 10:25:00,60.34,60.39,59.97,60.22,596255.0,57.2686,57.316,56.9174,57.1547,596255.0
2015-10-02 10:30:00,60.25,60.25,60.01,60.14,175237.0,57.1832,57.1832,56.9554,57.0788,175237.0
2015-10-02 10:35:00,60.13,60.37,60.11,60.36,358142.0,57.0693,57.2971,57.0503,57.2876,358142.0
2015-10-02 10:40:00,60.33,60.54,60.31,60.46,347201.0,57.2591,57.4584,57.2401,57.3825,347201.0
2015-10-02 10:45:00,60.45,60.48,60.34,60.39,285544.0,57.373,57.4015,57.2686,57.316,285544.0
2015-10-02 10:50:00,60.39,60.47,60.32,60.35,253156.0,57.316,57.392,57.2496,57.2781,253156.0
2015-10-02 10:55:00,60.34,60.87,60.34,60.72,387215.0,57.2686,57.7716,57.2686,57.6293,387215.0
2015-10-02 11:00:00,60.71,60.95,60.65,60.82,186975.0,57.6198,57.8475,57.5628,57.7242,186975.0
2015-10-02 11:05:00,60.8,61.29,60.8,61.21,369018.0,57.7052,58.1702,57.7052,58.0943,369018.0
2015-10-02 11:10:00,61.25,61.35,61.18,61.29,343600.0,58.1323,58.2272,58.0658,58.1702,343600.0
2015-10-02 11:15:00,61.3,61.4,61.21,61.31,375962.0,58.1797,58.2746,58.0943,58.1892,375962.0
2015-10-02 11:20:00,61.3,61.33,61.21,61.26,303611.0,58.1797,58.2082,58.0943,58.1418,303611.0
2015-10-02 11:25:00,61.26,61.41,61.03,61.35,223064.0,58.1418,58.2841,57.9235,58.2272,223064.0
2015-10-02 11:30:00,61.37,61.97,61.34,61.94,566888.0,58.2462,58.8156,58.2177,58.7872,566888.0
2015-10-02 11:35:00,61.94,61.97,61.68,61.74,238121.0,58.7872,58.8156,58.5404,58.5973,238121.0
2015-10-02 11:40:00,61.73,61.79,61.68,61.73,176548.0,58.5878,58.6448,58.5404,58.5878,176548.0
2015-10-02 11:45:00,61.75,61.86,61.7,61.75,210494.0,58.6068,58.7112,58.5594,58.6068,210494.0
2015-10-02 11:50:00,61.73,61.94,61.67,61.9,242527.0,58.5878,58.7872,58.5309,58.7492,242527.0
2015-10-02 11:55:00,61.91,62.13,61.86,62.12,343907.0,58.7587,58.9675,58.7112,58.958,343907.0
2015-10-02 12:00:00,62.12,62.26,62.02,62.09,295736.0,58.958,59.0909,58.8631,58.9295,295736.0
2015-10-02 12:05:00,62.09,62.1,61.88,61.97,172642.0,58.9295,58.939,58.7302,58.8156,172642.0
2015-10-02 12:10:00,61.98,62.09,61.92,62.03,232260.0,58.8251,58.9295,58.7682,58.8726,232260.0
2015-10-02 12:15:00,62.04,62.04,61.93,62.0,136592.0,58.8821,58.8821,58.7777,58.8441,136592.0
2015-10-02 12:20:00,62.0,62.22,61.97,62.21,240498.0,58.8441,59.0529,58.8156,59.0434,240498.0
2015-10-02 12:25:00,62.19,62.31,62.18,62.2,298060.0,59.0244,59.1383,59.0149,59.0339,298060.0
2015-10-02 12:30:00,62.2,62.41,62.18,62.34,321467.0,59.0339,59.2332,59.0149,59.1668,321467.0
2015-10-02 12:35:00,62.33,62.4,62.3,62.38,213361.0,59.1573,59.2237,59.1288,59.2048,213361.0
2015-10-02 12:40:00,62.37,62.48,62.31,62.4,290541.0,59.1953,59.2997,59.1383,59.2237,290541.0
2015-10-02 12:45:00,62.4,62.65,62.4,62.62,352750.0,59.2237,59.461,59.2237,59.4325,352750.0
2015-10-02 12:50:00,62.63,63.08,62.59,62.95,485223.0,59.442,59.8691,59.4041,59.7457,485223.0
2015-10-02 12:55:00,62.97,62.98,62.64,62.79,308231.0,59.7647,59.7742,59.4515,59.5939,308231.0
2015-10-02 13:00:00,62.79,62.85,62.63,62.85,167411.0,59.5939,59.6508,59.442,59.6508,167411.0
2015-10-02 13:05:00,62.85,63.04,62.79,62.96,210027.0,59.6508,59.8312,59.5939,59.7552,210027.0
2015-10-02 13:10:00,62.97,63.17,62.96,63.17,251276.0,59.7647,59.9545,59.7552,59.9545,251276.0
2015-10-02 13:15:00,63.16,63.24,63.0,63.11,299919.0,59.9451,60.021,59.7932,59.8976,299919.0
2015-10-02 13:20:00,63.1,63.18,63.06,63.07,186955.0,59.8881,59.964,59.8501,59.8596,186955.0
2015-10-02 13:25:00,63.05,63.05,62.75,62.84,230534.0,59.8407,59.8407,59.5559,59.6413,230534.0
2015-10-02 13:30:00,62.85,63.0,62.8,62.83,157847.0,59.6508,59.7932,59.6034,59.6318,157847.0
2015-10-02 13:35:00,62.86,62.87,62.74,62.76,161020.0,59.6603,59.6698,59.5464,59.5654,161020.0
2015-10-02 13:40:00,62.76,62.79,62.61,62.71,227409.0,59.5654,59.5939,59.423,59.518,227409.0
2015-10-02 13:45:00,62.7,62.8,62.65,62.7,158113.0,59.5085,59.6034,59.461,59.5085,158113.0
2015-10-02 13:50:00,62.7,62.75,62.66,62.66,132422.0,59.5085,59.5559,59.4705,59.4705,132422.0
2015-10-02 13:55:00,62.66,62.67,62.51,62.55,160497.0,59.4705,59.48,59.3281,59.3661,160497.0
2015-10-02 14:00:00,62.55,62.56,62.37,62.44,220458.0,59.3661,59.3756,59.1953,59.2617,220458.0
2015-10-02 14:05:00,62.44,62.53,62.37,62.53,198343.0,59.2617,59.3471,59.1953,59.3471,198343.0
2015-10-02 14:10:00,62.54,62.61,62.4,62.42,201409.0,59.3566,59.423,59.2237,59.2427,201409.0
2015-10-02 14:15:00,62.42,62.53,62.37,62.5,107970.0,59.2427,59.3471,59.1953,59.3186,107970.0
2015-10-02 14:20:00,62.51,62.57,62.38,62.57,78948.0,59.3281,59.3851,59.2048,59.3851,78948.0
2015-10-02 14:25:00,62.57,62.85,62.54,62.85,195171.0,59.3851,59.6508,59.3566,59.6508,195171.0
2015-10-02 14:30:00,62.85,63.02,62.85,62.91,227074.0,59.6508,59.8122,59.6508,59.7078,227074.0
2015-10-02 14:35:00,62.92,62.94,62.83,62.9,159963.0,59.7173,59.7363,59.6318,59.6983,159963.0
2015-10-02 14:40:00,62.9,62.9,62.53,62.73,149045.0,59.6983,59.6983,59.3471,59.5369,149045.0
2015-10-02 14:45:00,62.73,62.76,62.6,62.68,120554.0,59.5369,59.5654,59.4136,59.4895,120554.0
2015-10-02 14:50:00,62.67,62.85,62.64,62.78,91886.0,59.48,59.6508,59.4515,59.5844,91886.0
2015-10-02 14:55:00,62.79,62.82,62.45,62.47,163950.0,59.5939,59.6224,59.2712,59.2902,163950.0
2015-10-02 15:00:00,62.47,62.53,62.36,62.53,197454.0,59.2902,59.3471,59.1858,59.3471,197454.0
2015-10-02 15:05:00,62.53,62.69,62.5,62.68,160176.0,59.3471,59.499,59.3186,59.4895,160176.0
2015-10-02 15:10:00,62.68,62.93,62.63,62.85,297553.0,59.4895,59.7268,59.442,59.6508,297553.0
2015-10-02 15:15:00,62.86,62.99,62.81,62.98,245176.0,59.6603,59.7837,59.6129,59.7742,245176.0
2015-10-02 15:20:00,62.99,63.04,62.86,62.9,387552.0,59.7837,59.8312,59.6603,59.6983,387552.0
2015-10-02 15:25:00,62.91,62.92,62.74,62.78,173466.0,59.7078,59.7173,59.5464,59.5844,173466.0
2015-10-02 15:30:00,62.78,62.89,62.72,62.84,252845.0,59.5844,59.6888,59.5274,59.6413,252845.0
2015-10-02 15:35:00,62.84,63.08,62.82,63.03,262254.0,59.6413,59.8691,59.6224,59.8217,262254.0
2015-10-02 15:40:00,63.04,63.15,62.99,63.08,468837.0,59.8312,59.9356,59.7837,59.8691,468837.0
2015-10-02 15:45:00,63.08,63.15,63.0,63.1,370412.0,59.8691,59.9356,59.7932,59.8881,370412.0
2015-10-02 15:50:00,63.09,63.23,63.04,63.22,423777.0,59.8786,60.0115,59.8312,60.002,423777.0
2015-10-02 15:55:00,63.21,63.24,63.06,63.24,528834.0,59.9925,60.021,59.8501,60.021,528834.0
2015-10-05 09:30:00,63.47,64.16,62.75,63.0,992445.0,60.2393,60.8942,59.5559,59.7932,992445.0
2015-10-05 09:35:00,63.01,63.08,62.4,62.8,481494.0,59.8027,59.8691,59.2237,59.6034,481494.0
2015-10-05 09:40:00,62.8,62.89,62.2,62.83,401000.0,59.6034,59.6888,59.0339,59.6318,401000.0
2015-10-05 09:45:00,62.84,63.22,62.78,63.01,273271.0,59.6413,60.002,59.5844,59.8027,273271.0
2015-10-05 09:50:00,63.01,63.06,62.78,62.79,217641.0,59.8027,59.8501,59.5844,59.5939,217641.0
2015-10-05 09:55:00,62.79,63.0,62.79,62.91,161900.0,59.5939,59.7932,59.5939,59.7078,161900.0
2015-10-05 10:00:00,62.9,62.95,62.64,62.91,194801.0,59.6983,59.7457,59.4515,59.7078,194801.0
2015-10-05 10:05:00,62.93,63.13,62.91,62.97,197458.0,59.7268,59.9166,59.7078,59.7647,197458.0
2015-10-05 10:10:00,62.97,63.37,62.96,63.24,315927.0,59.7647,60.1444,59.7552,60.021,315927.0
2015-10-05 10:15:00,63.23,63.7,63.19,63.65,283807.0,60.0115,60.4576,59.9735,60.4101,283807.0
2015-10-05 10:20:00,63.67,63.9,63.55,63.81,291425.0,60.4291,60.6474,60.3152,60.562,291425.0
2015-10-05 10:25:00,63.82,63.98,63.75,63.78,314250.0,60.5715,60.7233,60.505,60.5335,314250.0
2015-10-05 10:30:00,63.78,64.1,63.72,64.1,340703.0,60.5335,60.8372,60.4765,60.8372,340703.0
2015-10-05 10:35:00,64.11,64.13,63.83,64.01,219697.0,60.8467,60.8657,60.5809,60.7518,219697.0
2015-10-05 10:40:00,64.0,64.04,63.69,63.82,249427.0,60.7423,60.7803,60.4481,60.5715,249427.0
2015-10-05 10:45:00,63.76,63.99,63.72,63.88,159073.0,60.5145,60.7328,60.4765,60.6284,159073.0
2015-10-05 10:50:00,63.88,64.08,63.86,63.94,195814.0,60.6284,60.8182,60.6094,60.6853,195814.0
2015-10-05 10:55:00,63.94,64.0,63.82,64.0,73453.0,60.6853,60.7423,60.5715,60.7423,73453.0
2015-10-05 11:00:00,64.01,64.07,63.91,63.96,139585.0,60.7518,60.8087,60.6569,60.7043,139585.0
2015-10-05 11:05:00,63.98,64.45,63.98,64.42,340167.0,60.7233,61.1694,60.7233,61.1409,340167.0
2015-10-05 11:10:00,64.42,64.57,64.39,64.5,281746.0,61.1409,61.2833,61.1124,61.2168,281746.0
2015-10-05 11:15:00,64.49,64.78,64.37,64.45,322080.0,61.2074,61.4826,61.0935,61.1694,322080.0
2015-10-05 11:20:00,64.46,64.48,64.24,64.39,144732.0,61.1789,61.1979,60.9701,61.1124,144732.0
2015-10-05 11:25:00,64.39,64.6,64.38,64.53,148902.0,61.1124,61.3118,61.103,61.2453,148902.0
2015-10-05 11:30:00,64.52,64.69,64.47,64.53,136747.0,61.2358,61.3972,61.1884,61.2453,136747.0
2015-10-05 11:35:00,64.53,64.56,64.33,64.36,165468.0,61.2453,61.2738,61.0555,61.084,165468.0
2015-10-05 11:40:00,64.37,64.48,64.3,64.32,118169.0,61.0935,61.1979,61.027,61.046,118169.0
2015-10-05 11:45:00,64.31,64.33,64.08,64.15,143594.0,61.0365,61.0555,60.8182,60.8847,143594.0
2015-10-05 11:50:00,64.15,64.18,63.98,64.0,129963.0,60.8847,60.9131,60.7233,60.7423,129963.0
2015-10-05 11:55:00,64.0,64.3,63.97,64.22,125323.0,60.7423,61.027,60.7138,60.9511,125323.0
2015-10-05 12:00:00,64.2,64.35,64.14,64.22,139090.0,60.9321,61.0745,60.8752,60.9511,139090.0
2015-10-05 12:05:00,64.23,64.31,64.01,64.02,100006.0,60.9606,61.0365,60.7518,60.7613,100006.0
2015-10-05 12:10:00,64.0,64.01,63.82,63.94,95409.0,60.7423,60.7518,60.5715,60.6853,95409.0
2015-10-05 12:15:00,63.92,64.0,63.85,63.94,65651.0,60.6664,60.7423,60.5999,60.6853,65651.0
2015-10-05 12:20:00,63.95,64.06,63.9,63.93,65799.0,60.6948,60.7992,60.6474,60.6759,65799.0
2015-10-05 12:25:00,63.92,64.18,63.92,64.13,86965.0,60.6664,60.9131,60.6664,60.8657,86965.0
2015-10-05 12:30:00,64.13,64.35,64.07,64.33,98525.0,60.8657,61.0745,60.8087,61.0555,98525.0
2015-10-05 12:35:00,64.32,64.36,64.19,64.28,94557.0,61.046,61.084,60.9226,61.008,94557.0
2015-10-05 12:40:00,64.28,64.28,64.18,64.22,111799.0,61.008,61.008,60.9131,60.9511,111799.0
2015-10-05 12:45:00,64.23,64.29,64.17,64.22,73280.0,60.9606,61.0175,60.9036,60.9511,73280.0
2015-10-05 12:50:00,64.21,64.22,64.01,64.02,68002.0,60.9416,60.9511,60.7518,60.7613,68002.0
2015-10-05 12:55:00,64.01,64.11,63.99,64.09,101819.0,60.7518,60.8467,60.7328,60.8277,101819.0
2015-10-05 13:00:00,64.1,64.12,63.76,63.84,107863.0,60.8372,60.8562,60.5145,60.5904,107863.0
2015-10-05 13:05:00,63.82,63.92,63.79,63.9,56415.0,60.5715,60.6664,60.543,60.6474,56415.0
2015-10-05 13:10:00,63.91,64.06,63.91,63.97,72849.0,60.6569,60.7992,60.6569,60.7138,72849.0
2015-10-05 13:15:00,63.97,64.06,63.94,64.05,56235.0,60.7138,60.7992,60.6853,60.7897,56235.0
2015-10-05 13:20:00,64.05,64.15,64.01,64.09,79381.0,60.7897,60.8847,60.7518,60.8277,79381.0
2015-10-05 13:25:00,64.09,64.12,63.96,64.0,72882.0,60.8277,60.8562,60.7043,60.7423,72882.0
2015-10-05 13:30:00,64.0,64.08,63.96,63.98,50886.0,60.7423,60.8182,60.7043,60.7233,50886.0
2015-10-05 13:35:00,63.98,64.01,63.96,63.98,51182.0,60.7233,60.7518,60.7043,60.7233,51182.0
2015-10-05 13:40:00,63.96,63.97,63.79,63.79,76685.0,60.7043,60.7138,60.543,60.543,76685.0
2015-10-05 13:45:00,63.79,63.82,63.72,63.81,74720.0,60.543,60.5715,60.4765,60.562,74720.0
2015-10-05 13:50:00,63.82,63.83,63.67,63.69,92530.0,60.5715,60.5809,60.4291,60.4481,92530.0
2015-10-05 13:55:00,63.69,63.75,63.62,63.7,107946.0,60.4481,60.505,60.3816,60.4576,107946.0
2015-10-05 14:00:00,63.7,63.72,63.48,63.5,215678.0,60.4576,60.4765,60.2488,60.2677,215678.0
2015-10-05 14:05:00,63.5,63.62,63.45,63.62,125824.0,60.2677,60.3816,60.2203,60.3816,125824.0
2015-10-05 14:10:00,63.61,63.65,63.53,63.53,123113.0,60.3721,60.4101,60.2962,60.2962,123113.0
2015-10-05 14:15:00,63.54,63.71,63.48,63.57,120024.0,60.3057,60.4671,60.2488,60.3342,120024.0
2015-10-05 14:20:00,63.56,63.61,63.53,63.55,102857.0,60.3247,60.3721,60.2962,60.3152,102857.0
2015-10-05 14:25:00,63.56,63.85,63.55,63.75,92112.0,60.3247,60.5999,60.3152,60.505,92112.0
2015-10-05 14:30:00,63.77,63.87,63.73,63.83,78385.0,60.524,60.6189,60.486,60.5809,78385.0
2015-10-05 14:35:00,63.83,63.97,63.76,63.97,86469.0,60.5809,60.7138,60.5145,60.7138,86469.0
2015-10-05 14:40:00,63.97,63.97,63.79,63.8,86843.0,60.7138,60.7138,60.543,60.5525,86843.0
2015-10-05 14:45:00,63.82,63.83,63.67,63.7,60609.0,60.5715,60.5809,60.4291,60.4576,60609.0
2015-10-05 14:50:00,63.7,63.81,63.68,63.71,40717.0,60.4576,60.562,60.4386,60.4671,40717.0
2015-10-05 14:55:00,63.71,63.76,63.63,63.7,73873.0,60.4671,60.5145,60.3911,60.4576,73873.0
2015-10-05 15:00:00,63.7,63.8,63.68,63.78,73717.0,60.4576,60.5525,60.4386,60.5335,73717.0
2015-10-05 15:05:00,63.79,63.83,63.75,63.81,66247.0,60.543,60.5809,60.505,60.562,66247.0
2015-10-05 15:10:00,63.81,63.81,63.52,63.59,105148.0,60.562,60.562,60.2867,60.3532,105148.0
2015-10-05 15:15:00,63.59,63.64,63.57,63.6,66460.0,60.3532,60.4006,60.3342,60.3627,66460.0
2015-10-05 15:20:00,63.6,63.75,63.59,63.69,85338.0,60.3627,60.505,60.3532,60.4481,85338.0
2015-10-05 15:25:00,63.69,63.77,63.65,63.76,110358.0,60.4481,60.524,60.4101,60.5145,110358.0
2015-10-05 15:30:00,63.77,64.13,63.74,63.9,245827.0,60.524,60.8657,60.4955,60.6474,245827.0
2015-10-05 15:35:00,63.92,63.96,63.81,63.87,124989.0,60.6664,60.7043,60.562,60.6189,124989.0
2015-10-05 15:40:00,63.87,63.89,63.75,63.79,135557.0,60.6189,60.6379,60.505,60.543,135557.0
2015-10-05 15:45:00,63.8,63.85,63.73,63.84,177839.0,60.5525,60.5999,60.486,60.5904,177839.0
2015-10-05 15:50:00,63.84,63.93,63.83,63.84,148058.0,60.5904,60.6759,60.5809,60.5904,148058.0
2015-10-05 15:55:00,63.84,63.98,63.81,63.92,258552.0,60.5904,60.7233,60.562,60.6664,258552.0
2015-10-06 09:30:00,63.72,64.35,63.7,64.18,260187.0,60.4765,61.0745,60.4576,60.9131,260187.0
2015-10-06 09:35:00,64.14,64.4,64.1,64.35,224526.0,60.8752,61.1219,60.8372,61.0745,224526.0
2015-10-06 09:40:00,64.36,64.58,64.31,64.57,202477.0,61.084,61.2928,61.0365,61.2833,202477.0
2015-10-06 09:45:00,64.56,64.73,64.51,64.64,257484.0,61.2738,61.4351,61.2263,61.3497,257484.0
2015-10-06 09:50:00,64.64,64.65,64.36,64.4,181457.0,61.3497,61.3592,61.084,61.1219,181457.0
2015-10-06 09:55:00,64.38,64.61,64.28,64.51,174502.0,61.103,61.3212,61.008,61.2263,174502.0
2015-10-06 10:00:00,64.51,64.57,64.02,64.07,151699.0,61.2263,61.2833,60.7613,60.8087,151699.0
2015-10-06 10:05:00,64.1,64.17,63.9,64.12,343878.0,60.8372,60.9036,60.6474,60.8562,343878.0
2015-10-06 10:10:00,64.11,64.2,63.91,63.91,274522.0,60.8467,60.9321,60.6569,60.6569,274522.0
2015-10-06 10:15:00,63.93,63.93,63.52,63.73,475527.0,60.6759,60.6759,60.2867,60.486,475527.0
2015-10-06 10:20:00,63.71,63.84,63.67,63.8,198473.0,60.4671,60.5904,60.4291,60.5525,198473.0
2015-10-06 10:25:00,63.78,63.99,63.76,63.81,107089.0,60.5335,60.7328,60.5145,60.562,107089.0
2015-10-06 10:30:00,63.8,63.92,63.78,63.83,132384.0,60.5525,60.6664,60.5335,60.5809,132384.0
2015-10-06 10:35:00,63.83,63.87,63.61,63.83,133464.0,60.5809,60.6189,60.3721,60.5809,133464.0
2015-10-06 10:40:00,63.83,63.87,63.71,63.72,89815.0,60.5809,60.6189,60.4671,60.4765,89815.0
2015-10-06 10:45:00,63.73,63.89,63.69,63.74,156311.0,60.486,60.6379,60.4481,60.4955,156311.0
2015-10-06 10:50:00,63.75,63.75,63.52,63.56,80130.0,60.505,60.505,60.2867,60.3247,80130.0
2015-10-06 10:55:00,63.56,63.58,63.28,63.39,143303.0,60.3247,60.3437,60.0589,60.1633,143303.0
2015-10-06 11:00:00,63.38,63.56,63.36,63.47,90230.0,60.1539,60.3247,60.1349,60.2393,90230.0
2015-10-06 11:05:00,63.48,63.64,63.38,63.64,100792.0,60.2488,60.4006,60.1539,60.4006,100792.0
2015-10-06 11:10:00,63.63,63.72,63.61,63.68,115511.0,60.3911,60.4765,60.3721,60.4386,115511.0
2015-10-06 11:15:00,63.69,63.87,63.62,63.82,110154.0,60.4481,60.6189,60.3816,60.5715,110154.0
2015-10-06 11:20:00,63.82,63.88,63.7,63.8,56873.0,60.5715,60.6284,60.4576,60.5525,56873.0
2015-10-06 11:25:00,63.82,63.83,63.65,63.69,71434.0,60.5715,60.5809,60.4101,60.4481,71434.0
2015-10-06 11:30:00,63.7,63.75,63.51,63.73,76486.0,60.4576,60.505,60.2772,60.486,76486.0
2015-10-06 11:35:00,63.71,63.74,63.55,63.72,126330.0,60.4671,60.4955,60.3152,60.4765,126330.0
2015-10-06 11:40:00,63.71,63.72,63.58,63.62,98129.0,60.4671,60.4765,60.3437,60.3816,98129.0
2015-10-06 11:45:00,63.6,63.8,63.53,63.74,141741.0,60.3627,60.5525,60.2962,60.4955,141741.0
2015-10-06 11:50:00,63.74,63.93,63.74,63.84,95968.0,60.4955,60.6759,60.4955,60.5904,95968.0
2015-10-06 11:55:00,63.88,63.88,63.73,63.82,55038.0,60.6284,60.6284,60.486,60.5715,55038.0
2015-10-06 12:00:00,63.83,63.86,63.7,63.79,72501.0,60.5809,60.6094,60.4576,60.543,72501.0
2015-10-06 12:05:00,63.79,63.98,63.77,63.95,85511.0,60.543,60.7233,60.524,60.6948,85511.0
2015-10-06 12:10:00,63.95,64.24,63.92,64.21,120483.0,60.6948,60.9701,60.6664,60.9416,120483.0
2015-10-06 12:15:00,64.21,64.25,64.08,64.09,113119.0,60.9416,60.9796,60.8182,60.8277,113119.0
2015-10-06 12:20:00,64.09,64.25,64.09,64.12,132564.0,60.8277,60.9796,60.8277,60.8562,132564.0
2015-10-06 12:25:00,64.12,64.2,64.05,64.19,133977.0,60.8562,60.9321,60.7897,60.9226,133977.0
2015-10-06 12:30:00,64.18,64.23,64.02,64.03,78024.0,60.9131,60.9606,60.7613,60.7708,78024.0
2015-10-06 12:35:00,64.02,64.02,63.82,63.98,117669.0,60.7613,60.7613,60.5715,60.7233,117669.0
2015-10-06 12:40:00,63.97,63.97,63.86,63.92,54734.0,60.7138,60.7138,60.6094,60.6664,54734.0
2015-10-06 12:45:00,63.92,64.0,63.84,63.94,68329.0,60.6664,60.7423,60.5904,60.6853,68329.0
2015-10-06 12:50:00,63.94,64.02,63.92,64.0,100619.0,60.6853,60.7613,60.6664,60.7423,100619.0
2015-10-06 12:55:00,64.0,64.0,63.92,63.99,45127.0,60.7423,60.7423,60.6664,60.7328,45127.0
2015-10-06 13:00:00,64.0,64.0,63.91,63.94,37824.0,60.7423,60.7423,60.6569,60.6853,37824.0
2015-10-06 13:05:00,63.95,64.02,63.93,64.02,88730.0,60.6948,60.7613,60.6759,60.7613,88730.0
2015-10-06 13:10:00,64.01,64.1,63.94,64.08,57470.0,60.7518,60.8372,60.6853,60.8182,57470.0
2015-10-06 13:15:00,64.08,64.1,63.97,64.0,44031.0,60.8182,60.8372,60.7138,60.7423,44031.0
2015-10-06 13:20:00,64.0,64.14,64.0,64.09,58154.0,60.7423,60.8752,60.7423,60.8277,58154.0
2015-10-06 13:25:00,64.09,64.13,64.04,64.06,29717.0,60.8277,60.8657,60.7803,60.7992,29717.0
2015-10-06 13:30:00,64.06,64.07,63.86,63.88,41592.0,60.7992,60.8087,60.6094,60.6284,41592.0
2015-10-06 13:35:00,63.88,63.9,63.74,63.8,41536.0,60.6284,60.6474,60.4955,60.5525,41536.0
2015-10-06 13:40:00,63.79,63.8,63.67,63.76,43508.0,60.543,60.5525,60.4291,60.5145,43508.0
2015-10-06 13:45:00,63.77,63.77,63.66,63.74,51279.0,60.524,60.524,60.4196,60.4955,51279.0
2015-10-06 13:50:00,63.74,63.86,63.65,63.83,55062.0,60.4955,60.6094,60.4101,60.5809,55062.0
2015-10-06 13:55:00,63.84,63.86,63.73,63.79,41214.0,60.5904,60.6094,60.486,60.543,41214.0
2015-10-06 14:00:00,63.77,63.88,63.75,63.75,39119.0,60.524,60.6284,60.505,60.505,39119.0
2015-10-06 14:05:00,63.75,63.84,63.73,63.75,42950.0,60.505,60.5904,60.486,60.505,42950.0
2015-10-06 14:10:00,63.75,63.89,63.67,63.89,84224.0,60.505,60.6379,60.4291,60.6379,84224.0
2015-10-06 14:15:00,63.88,64.0,63.87,63.96,70497.0,60.6284,60.7423,60.6189,60.7043,70497.0
2015-10-06 14:20:00,63.95,63.96,63.88,63.9,73892.0,60.6948,60.7043,60.6284,60.6474,73892.0
2015-10-06 14:25:00,63.9,64.13,63.84,64.1,113950.0,60.6474,60.8657,60.5904,60.8372,113950.0
2015-10-06 14:30:00,64.11,64.13,63.95,64.04,69662.0,60.8467,60.8657,60.6948,60.7803,69662.0
2015-10-06 14:35:00,64.04,64.07,63.98,63.99,55046.0,60.7803,60.8087,60.7233,60.7328,55046.0
2015-10-06 14:40:00,63.98,64.0,63.82,63.84,88901.0,60.7233,60.7423,60.5715,60.5904,88901.0
2015-10-06 14:45:00,63.84,63.91,63.73,63.88,86122.0,60.5904,60.6569,60.486,60.6284,86122.0
2015-10-06 14:50:00,63.88,63.95,63.71,63.76,64136.0,60.6284,60.6948,60.4671,60.5145,64136.0
2015-10-06 14:55:00,63.76,63.85,63.67,63.82,74827.0,60.5145,60.5999,60.4291,60.5715,74827.0
2015-10-06 15:00:00,63.82,64.03,63.78,64.01,86151.0,60.5715,60.7708,60.5335,60.7518,86151.0
2015-10-06 15:05:00,64.02,64.08,63.97,64.05,72017.0,60.7613,60.8182,60.7138,60.7897,72017.0
2015-10-06 15:10:00,64.03,64.05,63.75,63.77,86372.0,60.7708,60.7897,60.505,60.524,86372.0
2015-10-06 15:15:00,63.77,63.87,63.72,63.78,75923.0,60.524,60.6189,60.4765,60.5335,75923.0
2015-10-06 15:20:00,63.78,63.95,63.73,63.89,66086.0,60.5335,60.6948,60.486,60.6379,66086.0
2015-10-06 15:25:00,63.9,63.95,63.84,63.93,57581.0,60.6474,60.6948,60.5904,60.6759,57581.0
2015-10-06 15:30:00,63.92,64.04,63.92,64.01,88861.0,60.6664,60.7803,60.6664,60.7518,88861.0
2015-10-06 15:35:00,64.01,64.02,63.88,63.94,147787.0,60.7518,60.7613,60.6284,60.6853,147787.0
2015-10-06 15:40:00,63.94,63.99,63.89,63.92,88881.0,60.6853,60.7328,60.6379,60.6664,88881.0
2015-10-06 15:45:00,63.92,63.97,63.91,63.92,84415.0,60.6664,60.7138,60.6569,60.6664,84415.0
2015-10-06 15:50:00,63.92,63.99,63.87,63.98,161416.0,60.6664,60.7328,60.6189,60.7233,161416.0
2015-10-06 15:55:00,63.97,63.99,63.89,63.97,326023.0,60.7138,60.7328,60.6379,60.7138,326023.0
2015-10-07 09:30:00,64.89,65.34,64.38,65.0,886863.0,61.587,62.0141,61.103,61.6914,886863.0
2015-10-07 09:35:00,65.05,65.99,64.7,65.63,561320.0,61.7388,62.631,61.4067,62.2893,561320.0
2015-10-07 09:40:00,65.63,65.72,65.36,65.71,339598.0,62.2893,62.3747,62.0331,62.3653,339598.0
2015-10-07 09:45:00,65.72,65.96,65.53,65.96,365287.0,62.3747,62.6025,62.1944,62.6025,365287.0
2015-10-07 09:50:00,65.95,66.58,65.93,66.4,864624.0,62.593,63.191,62.5741,63.0201,864624.0
2015-10-07 09:55:00,66.4,66.42,65.96,66.25,312111.0,63.0201,63.0391,62.6025,62.8778,312111.0
2015-10-07 10:00:00,66.25,66.66,66.25,66.55,416330.0,62.8778,63.2669,62.8778,63.1625,416330.0
2015-10-07 10:05:00,66.54,66.63,66.25,66.55,403359.0,63.153,63.2384,62.8778,63.1625,403359.0
2015-10-07 10:10:00,66.55,66.6,66.08,66.1,335000.0,63.1625,63.21,62.7164,62.7354,335000.0
2015-10-07 10:15:00,66.12,66.14,65.71,66.01,317211.0,62.7544,62.7734,62.3653,62.65,317211.0
2015-10-07 10:20:00,65.98,65.98,65.58,65.76,237123.0,62.6215,62.6215,62.2419,62.4127,237123.0
2015-10-07 10:25:00,65.78,65.84,65.68,65.72,138335.0,62.4317,62.4886,62.3368,62.3747,138335.0
2015-10-07 10:30:00,65.71,65.81,65.39,65.56,201890.0,62.3653,62.4602,62.0615,62.2229,201890.0
2015-10-07 10:35:00,65.56,65.59,65.3,65.51,184918.0,62.2229,62.2514,61.9761,62.1754,184918.0
2015-10-07 10:40:00,65.5,65.72,65.46,65.63,313274.0,62.1659,62.3747,62.128,62.2893,313274.0
2015-10-07 10:45:00,65.62,65.62,65.3,65.3,164848.0,62.2798,62.2798,61.9761,61.9761,164848.0
2015-10-07 10:50:00,65.3,65.55,65.2,65.54,188487.0,61.9761,62.2134,61.8812,62.2039,188487.0
2015-10-07 10:55:00,65.56,65.73,65.52,65.57,149769.0,62.2229,62.3842,62.1849,62.2324,149769.0
2015-10-07 11:00:00,65.55,65.55,65.39,65.47,97791.0,62.2134,62.2134,62.0615,62.1375,97791.0
2015-10-07 11:05:00,65.45,65.49,65.12,65.23,239719.0,62.1185,62.1565,61.8053,61.9097,239719.0
2015-10-07 11:10:00,65.24,65.37,65.03,65.11,131197.0,61.9192,62.0426,61.7199,61.7958,131197.0
2015-10-07 11:15:00,65.1,65.18,64.92,65.11,130584.0,61.7863,61.8622,61.6155,61.7958,130584.0
2015-10-07 11:20:00,65.14,65.15,64.87,65.0,153783.0,61.8243,61.8338,61.568,61.6914,153783.0
2015-10-07 11:25:00,65.0,65.06,64.93,65.01,209015.0,61.6914,61.7483,61.625,61.7009,209015.0
2015-10-07 11:30:00,65.0,65.18,64.93,65.14,195786.0,61.6914,61.8622,61.625,61.8243,195786.0
2015-10-07 11:35:00,65.15,65.26,65.06,65.24,139111.0,61.8338,61.9382,61.7483,61.9192,139111.0
2015-10-07 11:40:00,65.24,65.25,64.99,65.04,93648.0,61.9192,61.9287,61.6819,61.7294,93648.0
2015-10-07 11:45:00,65.01,65.31,65.0,65.08,66489.0,61.7009,61.9856,61.6914,61.7673,66489.0
2015-10-07 11:50:00,65.1,65.3,65.1,65.25,63345.0,61.7863,61.9761,61.7863,61.9287,63345.0
2015-10-07 11:55:00,65.27,65.57,65.27,65.52,97215.0,61.9476,62.2324,61.9476,62.1849,97215.0
2015-10-07 12:00:00,65.52,65.7,65.51,65.55,86865.0,62.1849,62.3558,62.1754,62.2134,86865.0
2015-10-07 12:05:00,65.56,65.58,65.3,65.38,70665.0,62.2229,62.2419,61.9761,62.0521,70665.0
2015-10-07 12:10:00,65.39,65.6,65.38,65.53,43630.0,62.0615,62.2609,62.0521,62.1944,43630.0
2015-10-07 12:15:00,65.54,65.69,65.5,65.69,95281.0,62.2039,62.3463,62.1659,62.3463,95281.0
2015-10-07 12:20:00,65.7,65.71,65.33,65.33,278092.0,62.3558,62.3653,62.0046,62.0046,278092.0
2015-10-07 12:25:00,65.32,65.32,65.14,65.22,147238.0,61.9951,61.9951,61.8243,61.9002,147238.0
2015-10-07 12:30:00,65.22,65.32,65.21,65.21,75948.0,61.9002,61.9951,61.8907,61.8907,75948.0
2015-10-07 12:35:00,65.22,65.38,65.19,65.26,73438.0,61.9002,62.0521,61.8717,61.9382,73438.0
2015-10-07 12:40:00,65.26,65.46,65.2,65.46,136625.0,61.9382,62.128,61.8812,62.128,136625.0
2015-10-07 12:45:00,65.48,65.54,65.39,65.54,94666.0,62.147,62.2039,62.0615,62.2039,94666.0
2015-10-07 12:50:00,65.54,65.61,65.45,65.51,119819.0,62.2039,62.2703,62.1185,62.1754,119819.0
2015-10-07 12:55:00,65.52,65.54,65.44,65.52,113773.0,62.1849,62.2039,62.109,62.1849,113773.0
2015-10-07 13:00:00,65.52,65.59,65.47,65.51,79888.0,62.1849,62.2514,62.1375,62.1754,79888.0
2015-10-07 13:05:00,65.5,65.71,65.5,65.67,123288.0,62.1659,62.3653,62.1659,62.3273,123288.0
2015-10-07 13:10:00,65.67,65.73,65.62,65.69,79125.0,62.3273,62.3842,62.2798,62.3463,79125.0
2015-10-07 13:15:00,65.72,65.74,65.62,65.63,102625.0,62.3747,62.3937,62.2798,62.2893,102625.0
2015-10-07 13:20:00,65.64,65.72,65.6,65.69,76769.0,62.2988,62.3747,62.2609,62.3463,76769.0
2015-10-07 13:25:00,65.69,65.87,65.65,65.81,107518.0,62.3463,62.5171,62.3083,62.4602,107518.0
2015-10-07 13:30:00,65.81,65.88,65.76,65.77,139200.0,62.4602,62.5266,62.4127,62.4222,139200.0
2015-10-07 13:35:00,65.77,65.92,65.77,65.92,81219.0,62.4222,62.5646,62.4222,62.5646,81219.0
2015-10-07 13:40:00,65.92,66.0,65.92,65.98,210498.0,62.5646,62.6405,62.5646,62.6215,210498.0
2015-10-07 13:45:00,65.98,65.99,65.85,65.95,145564.0,62.6215,62.631,62.4981,62.593,145564.0
2015-10-07 13:50:00,65.95,65.98,65.88,65.9,83219.0,62.593,62.6215,62.5266,62.5456,83219.0
2015-10-07 13:55:00,65.91,66.0,65.9,65.96,104760.0,62.5551,62.6405,62.5456,62.6025,104760.0
2015-10-07 14:00:00,65.96,66.1,65.95,66.05,174145.0,62.6025,62.7354,62.593,62.6879,174145.0
2015-10-07 14:05:00,66.05,66.06,65.86,65.89,119480.0,62.6879,62.6974,62.5076,62.5361,119480.0
2015-10-07 14:10:00,65.9,65.91,65.76,65.87,102953.0,62.5456,62.5551,62.4127,62.5171,102953.0
2015-10-07 14:15:00,65.87,65.98,65.87,65.94,60961.0,62.5171,62.6215,62.5171,62.5835,60961.0
2015-10-07 14:20:00,65.93,66.07,65.91,66.0,79824.0,62.5741,62.7069,62.5551,62.6405,79824.0
2015-10-07 14:25:00,65.99,66.04,65.87,65.94,108852.0,62.631,62.6785,62.5171,62.5835,108852.0
2015-10-07 14:30:00,65.92,66.0,65.57,65.59,177927.0,62.5646,62.6405,62.2324,62.2514,177927.0
2015-10-07 14:35:00,65.62,65.68,65.58,65.64,66272.0,62.2798,62.3368,62.2419,62.2988,66272.0
2015-10-07 14:40:00,65.65,65.73,65.61,65.68,47241.0,62.3083,62.3842,62.2703,62.3368,47241.0
2015-10-07 14:45:00,65.68,65.72,65.54,65.55,74752.0,62.3368,62.3747,62.2039,62.2134,74752.0
2015-10-07 14:50:00,65.56,65.59,65.5,65.59,187183.0,62.2229,62.2514,62.1659,62.2514,187183.0
2015-10-07 14:55:00,65.59,65.61,65.55,65.59,69542.0,62.2514,62.2703,62.2134,62.2514,69542.0
2015-10-07 15:00:00,65.59,65.78,65.59,65.74,142618.0,62.2514,62.4317,62.2514,62.3937,142618.0
2015-10-07 15:05:00,65.73,65.84,65.65,65.75,73381.0,62.3842,62.4886,62.3083,62.4032,73381.0
2015-10-07 15:10:00,65.74,65.98,65.74,65.94,116850.0,62.3937,62.6215,62.3937,62.5835,116850.0
2015-10-07 15:15:00,65.93,66.19,65.92,66.15,145724.0,62.5741,62.8208,62.5646,62.7829,145724.0
2015-10-07 15:20:00,66.13,66.16,65.99,66.08,127195.0,62.7639,62.7923,62.631,62.7164,127195.0
2015-10-07 15:25:00,66.08,66.21,66.05,66.13,144887.0,62.7164,62.8398,62.6879,62.7639,144887.0
2015-10-07 15:30:00,66.12,66.24,66.1,66.14,189192.0,62.7544,62.8683,62.7354,62.7734,189192.0
2015-10-07 15:35:00,66.14,66.15,66.06,66.14,122810.0,62.7734,62.7829,62.6974,62.7734,122810.0
2015-10-07 15:40:00,66.14,66.27,66.12,66.27,238040.0,62.7734,62.8967,62.7544,62.8967,238040.0
2015-10-07 15:45:00,66.26,66.26,66.15,66.2,247544.0,62.8873,62.8873,62.7829,62.8303,247544.0
2015-10-07 15:50:00,66.19,66.36,66.19,66.36,317431.0,62.8208,62.9822,62.8208,62.9822,317431.0
2015-10-07 15:55:00,66.36,66.43,66.22,66.29,520388.0,62.9822,63.0486,62.8493,62.9157,520388.0
2015-10-08 09:30:00,66.04,66.99,65.96,66.78,799655.0,62.6785,63.5801,62.6025,63.3808,799655.0
2015-10-08 09:35:00,66.76,66.98,66.57,66.67,354791.0,63.3618,63.5706,63.1815,63.2764,354791.0
2015-10-08 09:40:00,66.67,66.72,66.15,66.55,291068.0,63.2764,63.3238,62.7829,63.1625,291068.0
2015-10-08 09:45:00,66.53,66.82,66.41,66.46,281495.0,63.1435,63.4188,63.0296,63.0771,281495.0
2015-10-08 09:50:00,66.48,66.68,66.3,66.66,231379.0,63.0961,63.2859,62.9252,63.2669,231379.0
2015-10-08 09:55:00,66.65,67.28,66.59,67.24,569828.0,63.2574,63.8553,63.2005,63.8174,569828.0
2015-10-08 10:00:00,67.26,67.63,67.15,67.45,469559.0,63.8364,64.1875,63.732,64.0167,469559.0
2015-10-08 10:05:00,67.42,67.48,67.02,67.34,383568.0,63.9882,64.0452,63.6086,63.9123,383568.0
2015-10-08 10:10:00,67.34,67.39,67.16,67.25,288681.0,63.9123,63.9597,63.7414,63.8269,288681.0
2015-10-08 10:15:00,67.25,67.27,66.88,66.97,373327.0,63.8269,63.8458,63.4757,63.5611,373327.0
2015-10-08 10:20:00,66.97,66.97,66.59,66.79,375092.0,63.5611,63.5611,63.2005,63.3903,375092.0
2015-10-08 10:25:00,66.79,66.95,66.79,66.89,126294.0,63.3903,63.5421,63.3903,63.4852,126294.0
2015-10-08 10:30:00,66.88,67.15,66.82,66.82,233015.0,63.4757,63.732,63.4188,63.4188,233015.0
2015-10-08 10:35:00,66.83,67.09,66.82,67.05,143318.0,63.4282,63.675,63.4188,63.637,143318.0
2015-10-08 10:40:00,67.07,67.43,66.97,67.42,243321.0,63.656,63.9977,63.5611,63.9882,243321.0
2015-10-08 10:45:00,67.41,67.6,67.41,67.54,292790.0,63.9787,64.159,63.9787,64.1021,292790.0
2015-10-08 10:50:00,67.53,67.81,67.51,67.75,420896.0,64.0926,64.3584,64.0736,64.3014,420896.0
2015-10-08 10:55:00,67.75,67.8,67.6,67.76,120690.0,64.3014,64.3489,64.159,64.3109,120690.0
2015-10-08 11:00:00,67.75,67.8,67.53,67.56,128207.0,64.3014,64.3489,64.0926,64.1211,128207.0
2015-10-08 11:05:00,67.56,67.57,67.29,67.39,156622.0,64.1211,64.1306,63.8648,63.9597,156622.0
2015-10-08 11:10:00,67.39,67.4,67.09,67.11,217783.0,63.9597,63.9692,63.675,63.694,217783.0
2015-10-08 11:15:00,67.1,67.36,67.09,67.33,193497.0,63.6845,63.9313,63.675,63.9028,193497.0
2015-10-08 11:20:00,67.33,67.46,67.16,67.16,124745.0,63.9028,64.0262,63.7414,63.7414,124745.0
2015-10-08 11:25:00,67.15,67.25,67.1,67.1,87568.0,63.732,63.8269,63.6845,63.6845,87568.0
2015-10-08 11:30:00,67.11,67.58,67.1,67.47,210770.0,63.694,64.1401,63.6845,64.0357,210770.0
2015-10-08 11:35:00,67.46,67.47,67.28,67.33,136532.0,64.0262,64.0357,63.8553,63.9028,136532.0
2015-10-08 11:40:00,67.32,67.43,67.28,67.33,207049.0,63.8933,63.9977,63.8553,63.9028,207049.0
2015-10-08 11:45:00,67.33,67.36,67.27,67.31,106848.0,63.9028,63.9313,63.8458,63.8838,106848.0
2015-10-08 11:50:00,67.32,67.4,67.27,67.28,164926.0,63.8933,63.9692,63.8458,63.8553,164926.0
2015-10-08 11:55:00,67.27,67.3,67.03,67.15,203290.0,63.8458,63.8743,63.6181,63.732,203290.0
2015-10-08 12:00:00,67.16,67.69,67.15,67.69,205050.0,63.7414,64.2445,63.732,64.2445,205050.0
2015-10-08 12:05:00,67.7,67.8,67.61,67.73,286250.0,64.254,64.3489,64.1685,64.2824,286250.0
2015-10-08 12:10:00,67.73,67.9,67.65,67.82,190066.0,64.2824,64.4438,64.2065,64.3679,190066.0
2015-10-08 12:15:00,67.82,68.05,67.81,67.88,517981.0,64.3679,64.5861,64.3584,64.4248,517981.0
2015-10-08 12:20:00,67.88,67.93,67.55,67.55,164629.0,64.4248,64.4723,64.1116,64.1116,164629.0
2015-10-08 12:25:00,67.57,67.57,67.26,67.32,149679.0,64.1306,64.1306,63.8364,63.8933,149679.0
2015-10-08 12:30:00,67.34,67.67,67.34,67.54,141434.0,63.9123,64.2255,63.9123,64.1021,141434.0
2015-10-08 12:35:00,67.54,67.6,67.45,67.47,30336.0,64.1021,64.159,64.0167,64.0357,30336.0
2015-10-08 12:40:00,67.47,67.5,67.26,67.3,63035.0,64.0357,64.0641,63.8364,63.8743,63035.0
2015-10-08 12:45:00,67.3,67.31,66.9,66.93,296045.0,63.8743,63.8838,63.4947,63.5232,296045.0
2015-10-08 12:50:00,66.93,67.25,66.92,67.0,190452.0,63.5232,63.8269,63.5137,63.5896,190452.0
2015-10-08 12:55:00,67.0,67.11,66.91,66.92,62178.0,63.5896,63.694,63.5042,63.5137,62178.0
2015-10-08 13:00:00,66.94,67.08,66.93,67.05,70451.0,63.5326,63.6655,63.5232,63.637,70451.0
2015-10-08 13:05:00,67.03,67.31,67.0,67.21,149529.0,63.6181,63.8838,63.5896,63.7889,149529.0
2015-10-08 13:10:00,67.2,67.23,67.12,67.16,95487.0,63.7794,63.8079,63.7035,63.7414,95487.0
2015-10-08 13:15:00,67.16,67.17,67.05,67.1,60000.0,63.7414,63.7509,63.637,63.6845,60000.0
2015-10-08 13:20:00,67.1,67.14,67.06,67.1,78455.0,63.6845,63.7225,63.6465,63.6845,78455.0
2015-10-08 13:25:00,67.08,67.1,67.01,67.03,53268.0,63.6655,63.6845,63.5991,63.6181,53268.0
2015-10-08 13:30:00,67.03,67.05,67.0,67.03,75788.0,63.6181,63.637,63.5896,63.6181,75788.0
2015-10-08 13:35:00,67.03,67.25,67.03,67.16,184085.0,63.6181,63.8269,63.6181,63.7414,184085.0
2015-10-08 13:40:00,67.15,67.2,67.03,67.07,60851.0,63.732,63.7794,63.6181,63.656,60851.0
2015-10-08 13:45:00,67.07,67.1,67.02,67.03,62469.0,63.656,63.6845,63.6086,63.6181,62469.0
2015-10-08 13:50:00,67.02,67.07,67.0,67.03,83918.0,63.6086,63.656,63.5896,63.6181,83918.0
2015-10-08 13:55:00,67.03,67.15,67.02,67.13,116378.0,63.6181,63.732,63.6086,63.713,116378.0
2015-10-08 14:00:00,67.1,67.8,67.1,67.75,338790.0,63.6845,64.3489,63.6845,64.3014,338790.0
2015-10-08 14:05:00,67.78,67.8,67.45,67.67,299331.0,64.3299,64.3489,64.0167,64.2255,299331.0
2015-10-08 14:10:00,67.68,67.92,67.6,67.78,179226.0,64.235,64.4628,64.159,64.3299,179226.0
2015-10-08 14:15:00,67.78,67.93,67.7,67.88,100616.0,64.3299,64.4723,64.254,64.4248,100616.0
2015-10-08 14:20:00,67.9,67.9,67.62,67.8,139794.0,64.4438,64.4438,64.178,64.3489,139794.0
2015-10-08 14:25:00,67.79,67.86,67.48,67.75,174140.0,64.3394,64.4058,64.0452,64.3014,174140.0
2015-10-08 14:30:00,67.78,67.95,67.75,67.86,134495.0,64.3299,64.4912,64.3014,64.4058,134495.0
2015-10-08 14:35:00,67.88,67.91,67.77,67.88,72631.0,64.4248,64.4533,64.3204,64.4248,72631.0
2015-10-08 14:40:00,67.88,68.16,67.88,68.02,230394.0,64.4248,64.6905,64.4248,64.5577,230394.0
2015-10-08 14:45:00,68.02,68.1,67.95,68.09,262884.0,64.5577,64.6336,64.4912,64.6241,262884.0
2015-10-08 14:50:00,68.1,68.36,68.04,68.04,304576.0,64.6336,64.8804,64.5767,64.5767,304576.0
2015-10-08 14:55:00,68.07,68.41,68.06,68.36,190796.0,64.6051,64.9278,64.5956,64.8804,190796.0
2015-10-08 15:00:00,68.33,68.39,68.13,68.17,161632.0,64.8519,64.9088,64.6621,64.7,161632.0
2015-10-08 15:05:00,68.18,68.3,68.15,68.26,92331.0,64.7095,64.8234,64.6811,64.7855,92331.0
2015-10-08 15:10:00,68.25,68.37,68.19,68.23,166088.0,64.776,64.8899,64.719,64.757,166088.0
2015-10-08 15:15:00,68.24,68.3,68.11,68.13,182186.0,64.7665,64.8234,64.6431,64.6621,182186.0
2015-10-08 15:20:00,68.12,68.16,68.0,68.02,253817.0,64.6526,64.6905,64.5387,64.5577,253817.0
2015-10-08 15:25:00,68.02,68.16,68.0,68.14,142218.0,64.5577,64.6905,64.5387,64.6716,142218.0
2015-10-08 15:30:00,68.15,68.23,68.09,68.18,180123.0,64.6811,64.757,64.6241,64.7095,180123.0
2015-10-08 15:35:00,68.17,68.35,68.13,68.2,265704.0,64.7,64.8709,64.6621,64.7285,265704.0
2015-10-08 15:40:00,68.21,68.22,67.95,67.98,266697.0,64.738,64.7475,64.4912,64.5197,266697.0
2015-10-08 15:45:00,67.98,68.0,67.79,67.84,191259.0,64.5197,64.5387,64.3394,64.3868,191259.0
2015-10-08 15:50:00,67.83,67.91,67.76,67.9,235406.0,64.3773,64.4533,64.3109,64.4438,235406.0
2015-10-08 15:55:00,67.9,67.92,67.66,67.71,628657.0,64.4438,64.4628,64.216,64.2634,628657.0
2015-10-09 09:30:00,68.2,68.66,68.12,68.14,520370.0,64.7285,65.1651,64.6526,64.6716,520370.0
2015-10-09 09:35:00,68.15,68.34,67.8,67.84,303132.0,64.6811,64.8614,64.3489,64.3868,303132.0
2015-10-09 09:40:00,67.82,67.95,67.69,67.81,243604.0,64.3679,64.4912,64.2445,64.3584,243604.0
2015-10-09 09:45:00,67.8,67.97,67.62,67.7,296203.0,64.3489,64.5102,64.178,64.254,296203.0
2015-10-09 09:50:00,67.68,68.05,67.67,67.83,154648.0,64.235,64.5861,64.2255,64.3773,154648.0
2015-10-09 09:55:00,67.83,67.87,67.63,67.76,136692.0,64.3773,64.4153,64.1875,64.3109,136692.0
2015-10-09 10:00:00,67.78,67.83,67.63,67.71,267940.0,64.3299,64.3773,64.1875,64.2634,267940.0
2015-10-09 10:05:00,67.7,67.71,67.4,67.46,209825.0,64.254,64.2634,63.9692,64.0262,209825.0
2015-10-09 10:10:00,67.46,67.71,67.31,67.66,199859.0,64.0262,64.2634,63.8838,64.216,199859.0
2015-10-09 10:15:00,67.66,67.86,67.58,67.8,160451.0,64.216,64.4058,64.1401,64.3489,160451.0
2015-10-09 10:20:00,67.83,67.96,67.75,67.78,212265.0,64.3773,64.5007,64.3014,64.3299,212265.0
2015-10-09 10:25:00,67.78,67.8,67.51,67.63,194648.0,64.3299,64.3489,64.0736,64.1875,194648.0
2015-10-09 10:30:00,67.61,68.34,67.61,68.26,379571.0,64.1685,64.8614,64.1685,64.7855,379571.0
2015-10-09 10:35:00,68.28,68.76,68.24,68.72,424215.0,64.8044,65.26,64.7665,65.222,424215.0
2015-10-09 10:40:00,68.72,68.96,68.5,68.72,647717.0,65.222,65.4498,65.0132,65.222,647717.0
2015-10-09 10:45:00,68.74,68.79,68.35,68.42,276266.0,65.241,65.2885,64.8709,64.9373,276266.0
2015-10-09 10:50:00,68.39,68.53,68.35,68.46,235966.0,64.9088,65.0417,64.8709,64.9753,235966.0
2015-10-09 10:55:00,68.45,68.78,68.45,68.71,204972.0,64.9658,65.279,64.9658,65.2125,204972.0
2015-10-09 11:00:00,68.72,68.83,68.61,68.66,235130.0,65.222,65.3264,65.1176,65.1651,235130.0
2015-10-09 11:05:00,68.66,68.69,68.43,68.44,153670.0,65.1651,65.1936,64.9468,64.9563,153670.0
2015-10-09 11:10:00,68.44,68.52,68.36,68.41,218246.0,64.9563,65.0322,64.8804,64.9278,218246.0
2015-10-09 11:15:00,68.4,68.63,68.39,68.45,162026.0,64.9183,65.1366,64.9088,64.9658,162026.0
2015-10-09 11:20:00,68.46,68.49,68.0,68.23,241987.0,64.9753,65.0037,64.5387,64.757,241987.0
2015-10-09 11:25:00,68.23,68.5,68.23,68.5,96268.0,64.757,65.0132,64.757,65.0132,96268.0
2015-10-09 11:30:00,68.5,68.56,68.4,68.49,131436.0,65.0132,65.0702,64.9183,65.0037,131436.0
2015-10-09 11:35:00,68.48,68.59,68.3,68.34,120303.0,64.9943,65.0987,64.8234,64.8614,120303.0
2015-10-09 11:40:00,68.33,68.41,68.22,68.24,71458.0,64.8519,64.9278,64.7475,64.7665,71458.0
2015-10-09 11:45:00,68.24,68.34,68.21,68.21,62028.0,64.7665,64.8614,64.738,64.738,62028.0
2015-10-09 11:50:00,68.21,68.43,68.18,68.22,85159.0,64.738,64.9468,64.7095,64.7475,85159.0
2015-10-09 11:55:00,68.21,68.38,68.2,68.38,76970.0,64.738,64.8993,64.7285,64.8993,76970.0
2015-10-09 12:00:00,68.38,68.59,68.34,68.42,154121.0,64.8993,65.0987,64.8614,64.9373,154121.0
2015-10-09 12:05:00,68.42,68.52,68.41,68.48,123280.0,64.9373,65.0322,64.9278,64.9943,123280.0
2015-10-09 12:10:00,68.47,68.63,68.42,68.6,156127.0,64.9848,65.1366,64.9373,65.1081,156127.0
2015-10-09 12:15:00,68.59,68.83,68.59,68.75,189686.0,65.0987,65.3264,65.0987,65.2505,189686.0
2015-10-09 12:20:00,68.75,68.75,68.66,68.73,126726.0,65.2505,65.2505,65.1651,65.2315,126726.0
2015-10-09 12:25:00,68.7,68.78,68.62,68.78,95653.0,65.2031,65.279,65.1271,65.279,95653.0
2015-10-09 12:30:00,68.77,68.79,68.56,68.59,129724.0,65.2695,65.2885,65.0702,65.0987,129724.0
2015-10-09 12:35:00,68.6,68.74,68.59,68.74,85034.0,65.1081,65.241,65.0987,65.241,85034.0
2015-10-09 12:40:00,68.74,68.79,68.67,68.67,106540.0,65.241,65.2885,65.1746,65.1746,106540.0
2015-10-09 12:45:00,68.67,68.79,68.67,68.74,97590.0,65.1746,65.2885,65.1746,65.241,97590.0
2015-10-09 12:50:00,68.74,68.84,68.68,68.84,90861.0,65.241,65.3359,65.1841,65.3359,90861.0
2015-10-09 12:55:00,68.84,68.89,68.79,68.85,118363.0,65.3359,65.3834,65.2885,65.3454,118363.0
2015-10-09 13:00:00,68.86,68.94,68.86,68.9,116211.0,65.3549,65.4308,65.3549,65.3929,116211.0
2015-10-09 13:05:00,68.89,68.92,68.75,68.75,118921.0,65.3834,65.4119,65.2505,65.2505,118921.0
2015-10-09 13:10:00,68.76,68.79,68.67,68.69,107160.0,65.26,65.2885,65.1746,65.1936,107160.0
2015-10-09 13:15:00,68.7,68.8,68.63,68.65,108552.0,65.2031,65.298,65.1366,65.1556,108552.0
2015-10-09 13:20:00,68.65,68.75,68.61,68.74,93871.0,65.1556,65.2505,65.1176,65.241,93871.0
2015-10-09 13:25:00,68.74,69.0,68.73,68.91,285748.0,65.241,65.4878,65.2315,65.4024,285748.0
2015-10-09 13:30:00,68.9,68.99,68.89,68.97,181453.0,65.3929,65.4783,65.3834,65.4593,181453.0
2015-10-09 13:35:00,68.97,68.98,68.89,68.91,129074.0,65.4593,65.4688,65.3834,65.4024,129074.0
2015-10-09 13:40:00,68.91,69.25,68.9,69.23,390489.0,65.4024,65.7251,65.3929,65.7061,390489.0
2015-10-09 13:45:00,69.23,69.38,69.22,69.26,203989.0,65.7061,65.8484,65.6966,65.7346,203989.0
2015-10-09 13:50:00,69.25,69.26,69.05,69.17,156383.0,65.7251,65.7346,65.5352,65.6491,156383.0
2015-10-09 13:55:00,69.17,69.36,69.14,69.3,154067.0,65.6491,65.8295,65.6207,65.7725,154067.0
2015-10-09 14:00:00,69.3,69.45,69.16,69.21,208742.0,65.7725,65.9149,65.6396,65.6871,208742.0
2015-10-09 14:05:00,69.21,69.31,69.16,69.29,169769.0,65.6871,65.782,65.6396,65.763,169769.0
2015-10-09 14:10:00,69.29,69.3,69.17,69.18,101775.0,65.763,65.7725,65.6491,65.6586,101775.0
2015-10-09 14:15:00,69.19,69.22,69.05,69.08,150343.0,65.6681,65.6966,65.5352,65.5637,150343.0
2015-10-09 14:20:00,69.08,69.08,68.91,69.07,161780.0,65.5637,65.5637,65.4024,65.5542,161780.0
2015-10-09 14:25:00,69.08,69.2,69.03,69.19,97548.0,65.5637,65.6776,65.5163,65.6681,97548.0
2015-10-09 14:30:00,69.19,69.21,69.07,69.09,92394.0,65.6681,65.6871,65.5542,65.5732,92394.0
2015-10-09 14:35:00,69.06,69.09,69.01,69.08,116913.0,65.5447,65.5732,65.4973,65.5637,116913.0
2015-10-09 14:40:00,69.08,69.1,69.0,69.03,151785.0,65.5637,65.5827,65.4878,65.5163,151785.0
2015-10-09 14:45:00,69.02,69.07,68.99,69.02,121877.0,65.5068,65.5542,65.4783,65.5068,121877.0
2015-10-09 14:50:00,69.03,69.1,68.97,69.04,105552.0,65.5163,65.5827,65.4593,65.5258,105552.0
2015-10-09 14:55:00,69.03,69.04,68.86,68.9,166473.0,65.5163,65.5258,65.3549,65.3929,166473.0
2015-10-09 15:00:00,68.91,68.92,68.65,68.88,242091.0,65.4024,65.4119,65.1556,65.3739,242091.0
2015-10-09 15:05:00,68.88,68.9,68.8,68.87,99982.0,65.3739,65.3929,65.298,65.3644,99982.0
2015-10-09 15:10:00,68.87,68.88,68.64,68.69,113779.0,65.3644,65.3739,65.1461,65.1936,113779.0
2015-10-09 15:15:00,68.68,68.71,68.65,68.69,116369.0,65.1841,65.2125,65.1556,65.1936,116369.0
2015-10-09 15:20:00,68.69,68.75,68.68,68.73,122321.0,65.1936,65.2505,65.1841,65.2315,122321.0
2015-10-09 15:25:00,68.74,68.76,68.52,68.52,208977.0,65.241,65.26,65.0322,65.0322,208977.0
2015-10-09 15:30:00,68.52,68.73,68.52,68.73,137564.0,65.0322,65.2315,65.0322,65.2315,137564.0
2015-10-09 15:35:00,68.73,68.85,68.73,68.76,203717.0,65.2315,65.3454,65.2315,65.26,203717.0
2015-10-09 15:40:00,68.77,68.79,68.7,68.73,154368.0,65.2695,65.2885,65.2031,65.2315,154368.0
2015-10-09 15:45:00,68.73,68.73,68.68,68.71,114856.0,65.2315,65.2315,65.1841,65.2125,114856.0
2015-10-09 15:50:00,68.71,68.75,68.7,68.72,239063.0,65.2125,65.2505,65.2031,65.222,239063.0
2015-10-09 15:55:00,68.72,68.74,68.65,68.73,345259.0,65.222,65.241,65.1556,65.2315,345259.0
2015-10-12 09:30:00,69.69,69.78,69.01,69.17,437023.0,66.1427,66.2281,65.4973,65.6491,437023.0
2015-10-12 09:35:00,69.19,69.5,69.0,69.46,417105.0,65.6681,65.9623,65.4878,65.9244,417105.0
2015-10-12 09:40:00,69.47,69.97,69.47,69.95,546267.0,65.9339,66.4084,65.9339,66.3894,546267.0
2015-10-12 09:45:00,69.95,70.18,69.92,70.08,849865.0,66.3894,66.6077,66.361,66.5128,849865.0
2015-10-12 09:50:00,70.09,70.25,70.06,70.21,491052.0,66.5223,66.6742,66.4938,66.6362,491052.0
2015-10-12 09:55:00,70.2,70.22,70.01,70.19,315730.0,66.6267,66.6457,66.4464,66.6172,315730.0
2015-10-12 10:00:00,70.17,70.38,69.8,69.82,458547.0,66.5982,66.7975,66.2471,66.266,458547.0
2015-10-12 10:05:00,69.82,69.92,69.65,69.68,376156.0,66.266,66.361,66.1047,66.1332,376156.0
2015-10-12 10:10:00,69.67,69.75,69.52,69.71,198686.0,66.1237,66.1996,65.9813,66.1616,198686.0
2015-10-12 10:15:00,69.7,69.8,69.45,69.75,297046.0,66.1522,66.2471,65.9149,66.1996,297046.0
2015-10-12 10:20:00,69.76,69.78,69.5,69.6,262357.0,66.2091,66.2281,65.9623,66.0572,262357.0
2015-10-12 10:25:00,69.6,69.72,69.45,69.7,157146.0,66.0572,66.1711,65.9149,66.1522,157146.0
2015-10-12 10:30:00,69.7,69.74,69.52,69.62,195963.0,66.1522,66.1901,65.9813,66.0762,195963.0
2015-10-12 10:35:00,69.62,69.64,69.53,69.59,90084.0,66.0762,66.0952,65.9908,66.0478,90084.0
2015-10-12 10:40:00,69.6,69.6,69.49,69.5,107744.0,66.0572,66.0572,65.9528,65.9623,107744.0
2015-10-12 10:45:00,69.5,69.59,69.49,69.53,100724.0,65.9623,66.0478,65.9528,65.9908,100724.0
2015-10-12 10:50:00,69.54,69.8,69.53,69.78,147577.0,66.0003,66.2471,65.9908,66.2281,147577.0
2015-10-12 10:55:00,69.78,69.97,69.7,69.71,174482.0,66.2281,66.4084,66.1522,66.1616,174482.0
2015-10-12 11:00:00,69.7,69.97,69.7,69.91,126060.0,66.1522,66.4084,66.1522,66.3515,126060.0
2015-10-12 11:05:00,69.94,70.2,69.87,70.11,265631.0,66.3799,66.6267,66.3135,66.5413,265631.0
2015-10-12 11:10:00,70.14,70.18,69.96,70.16,173870.0,66.5698,66.6077,66.3989,66.5887,173870.0
2015-10-12 11:15:00,70.16,70.18,69.83,69.93,164452.0,66.5887,66.6077,66.2755,66.3704,164452.0
2015-10-12 11:20:00,69.92,69.98,69.9,69.91,122673.0,66.361,66.4179,66.342,66.3515,122673.0
2015-10-12 11:25:00,69.91,69.99,69.91,69.99,140546.0,66.3515,66.4274,66.3515,66.4274,140546.0
2015-10-12 11:30:00,69.99,70.06,69.95,69.99,157068.0,66.4274,66.4938,66.3894,66.4274,157068.0
2015-10-12 11:35:00,69.99,70.05,69.98,70.04,129969.0,66.4274,66.4843,66.4179,66.4748,129969.0
2015-10-12 11:40:00,70.04,70.32,69.99,70.23,212205.0,66.4748,66.7406,66.4274,66.6552,212205.0
2015-10-12 11:45:00,70.23,70.28,70.15,70.19,130652.0,66.6552,66.7026,66.5792,66.6172,130652.0
2015-10-12 11:50:00,70.19,70.23,70.0,70.02,153144.0,66.6172,66.6552,66.4369,66.4559,153144.0
2015-10-12 11:55:00,70.02,70.06,69.9,70.06,196029.0,66.4559,66.4938,66.342,66.4938,196029.0
2015-10-12 12:00:00,70.06,70.13,69.96,70.03,92597.0,66.4938,66.5603,66.3989,66.4654,92597.0
2015-10-12 12:05:00,70.05,70.07,69.97,70.07,112343.0,66.4843,66.5033,66.4084,66.5033,112343.0
2015-10-12 12:10:00,70.06,70.21,70.04,70.14,196059.0,66.4938,66.6362,66.4748,66.5698,196059.0
2015-10-12 12:15:00,70.14,70.21,70.12,70.21,76903.0,66.5698,66.6362,66.5508,66.6362,76903.0
2015-10-12 12:20:00,70.21,70.22,70.09,70.15,86280.0,66.6362,66.6457,66.5223,66.5792,86280.0
2015-10-12 12:25:00,70.14,70.16,69.95,70.11,88015.0,66.5698,66.5887,66.3894,66.5413,88015.0
2015-10-12 12:30:00,70.11,70.17,70.01,70.11,58598.0,66.5413,66.5982,66.4464,66.5413,58598.0
2015-10-12 12:35:00,70.11,70.11,70.0,70.02,46630.0,66.5413,66.5413,66.4369,66.4559,46630.0
2015-10-12 12:40:00,70.02,70.03,69.75,69.82,129871.0,66.4559,66.4654,66.1996,66.266,129871.0
2015-10-12 12:45:00,69.81,69.93,69.81,69.84,128369.0,66.2566,66.3704,66.2566,66.285,128369.0
2015-10-12 12:50:00,69.85,69.92,69.8,69.91,112828.0,66.2945,66.361,66.2471,66.3515,112828.0
2015-10-12 12:55:00,69.91,69.98,69.88,69.96,85790.0,66.3515,66.4179,66.323,66.3989,85790.0
2015-10-12 13:00:00,69.96,70.0,69.87,69.95,100162.0,66.3989,66.4369,66.3135,66.3894,100162.0
2015-10-12 13:05:00,69.95,70.18,69.95,70.13,134407.0,66.3894,66.6077,66.3894,66.5603,134407.0
2015-10-12 13:10:00,70.13,70.21,70.13,70.2,120578.0,66.5603,66.6362,66.5603,66.6267,120578.0
2015-10-12 13:15:00,70.21,70.39,70.16,70.35,135048.0,66.6362,66.807,66.5887,66.7691,135048.0
2015-10-12 13:20:00,70.36,70.36,70.2,70.25,189667.0,66.7786,66.7786,66.6267,66.6742,189667.0
2015-10-12 13:25:00,70.24,70.32,70.21,70.3,122714.0,66.6647,66.7406,66.6362,66.7216,122714.0
2015-10-12 13:30:00,70.3,70.35,70.29,70.35,134029.0,66.7216,66.7691,66.7121,66.7691,134029.0
2015-10-12 13:35:00,70.35,70.39,70.29,70.32,81190.0,66.7691,66.807,66.7121,66.7406,81190.0
2015-10-12 13:40:00,70.33,70.34,70.29,70.3,86663.0,66.7501,66.7596,66.7121,66.7216,86663.0
2015-10-12 13:45:00,70.29,70.38,70.28,70.34,106654.0,66.7121,66.7975,66.7026,66.7596,106654.0
2015-10-12 13:50:00,70.34,70.35,70.17,70.2,87673.0,66.7596,66.7691,66.5982,66.6267,87673.0
2015-10-12 13:55:00,70.2,70.29,70.13,70.26,102866.0,66.6267,66.7121,66.5603,66.6837,102866.0
2015-10-12 14:00:00,70.26,70.47,70.25,70.32,135214.0,66.6837,66.883,66.6742,66.7406,135214.0
2015-10-12 14:05:00,70.32,70.34,70.29,70.32,47292.0,66.7406,66.7596,66.7121,66.7406,47292.0
2015-10-12 14:10:00,70.32,70.32,70.23,70.27,71676.0,66.7406,66.7406,66.6552,66.6931,71676.0
2015-10-12 14:15:00,70.26,70.31,70.17,70.27,91556.0,66.6837,66.7311,66.5982,66.6931,91556.0
2015-10-12 14:20:00,70.25,70.37,70.21,70.35,111180.0,66.6742,66.7881,66.6362,66.7691,111180.0
2015-10-12 14:25:00,70.35,70.37,70.23,70.25,70803.0,66.7691,66.7881,66.6552,66.6742,70803.0
2015-10-12 14:30:00,70.26,70.3,70.21,70.23,150099.0,66.6837,66.7216,66.6362,66.6552,150099.0
2015-10-12 14:35:00,70.23,70.29,70.1,70.13,120408.0,66.6552,66.7121,66.5318,66.5603,120408.0
2015-10-12 14:40:00,70.13,70.17,70.03,70.1,117584.0,66.5603,66.5982,66.4654,66.5318,117584.0
2015-10-12 14:45:00,70.08,70.15,70.08,70.08,82850.0,66.5128,66.5792,66.5128,66.5128,82850.0
2015-10-12 14:50:00,70.07,70.16,70.05,70.14,49112.0,66.5033,66.5887,66.4843,66.5698,49112.0
2015-10-12 14:55:00,70.14,70.24,70.12,70.16,139371.0,66.5698,66.6647,66.5508,66.5887,139371.0
2015-10-12 15:00:00,70.16,70.18,70.15,70.15,58682.0,66.5887,66.6077,66.5792,66.5792,58682.0
2015-10-12 15:05:00,70.16,70.25,70.14,70.24,109781.0,66.5887,66.6742,66.5698,66.6647,109781.0
2015-10-12 15:10:00,70.23,70.32,70.23,70.31,113320.0,66.6552,66.7406,66.6552,66.7311,113320.0
2015-10-12 15:15:00,70.32,70.34,70.29,70.32,115397.0,66.7406,66.7596,66.7121,66.7406,115397.0
2015-10-12 15:20:00,70.32,70.37,70.3,70.35,127327.0,66.7406,66.7881,66.7216,66.7691,127327.0
2015-10-12 15:25:00,70.35,70.37,70.29,70.29,103161.0,66.7691,66.7881,66.7121,66.7121,103161.0
2015-10-12 15:30:00,70.29,70.35,70.29,70.34,108905.0,66.7121,66.7691,66.7121,66.7596,108905.0
2015-10-12 15:35:00,70.33,70.34,70.28,70.28,220718.0,66.7501,66.7596,66.7026,66.7026,220718.0
2015-10-12 15:40:00,70.28,70.31,70.14,70.14,187195.0,66.7026,66.7311,66.5698,66.5698,187195.0
2015-10-12 15:45:00,70.15,70.35,70.14,70.3,215109.0,66.5792,66.7691,66.5698,66.7216,215109.0
2015-10-12 15:50:00,70.3,70.35,70.3,70.33,239904.0,66.7216,66.7691,66.7216,66.7501,239904.0
2015-10-12 15:55:00,70.33,70.37,70.25,70.37,642733.0,66.7501,66.7881,66.6742,66.7881,642733.0
2015-10-13 09:30:00,69.49,69.58,68.65,68.8,880829.0,65.9528,66.0383,65.1556,65.298,880829.0
2015-10-13 09:35:00,68.79,69.26,68.38,69.13,583879.0,65.2885,65.7346,64.8993,65.6112,583879.0
2015-10-13 09:40:00,69.14,69.55,69.08,69.54,426835.0,65.6207,66.0098,65.5637,66.0003,426835.0
2015-10-13 09:45:00,69.52,69.87,69.38,69.8,334382.0,65.9813,66.3135,65.8484,66.2471,334382.0
2015-10-13 09:50:00,69.8,70.09,69.58,69.98,351811.0,66.2471,66.5223,66.0383,66.4179,351811.0
2015-10-13 09:55:00,69.98,70.0,69.7,69.86,211739.0,66.4179,66.4369,66.1522,66.304,211739.0
2015-10-13 10:00:00,69.84,70.22,69.84,70.2,231513.0,66.285,66.6457,66.285,66.6267,231513.0
2015-10-13 10:05:00,70.21,70.21,69.91,70.01,147012.0,66.6362,66.6362,66.3515,66.4464,147012.0
2015-10-13 10:10:00,70.01,70.09,69.93,69.98,153395.0,66.4464,66.5223,66.3704,66.4179,153395.0
2015-10-13 10:15:00,69.97,70.0,69.65,69.8,216010.0,66.4084,66.4369,66.1047,66.2471,216010.0
2015-10-13 10:20:00,69.79,70.07,69.74,70.03,141545.0,66.2376,66.5033,66.1901,66.4654,141545.0
2015-10-13 10:25:00,70.03,70.31,70.02,70.05,248511.0,66.4654,66.7311,66.4559,66.4843,248511.0
2015-10-13 10:30:00,70.07,70.23,70.06,70.17,149212.0,66.5033,66.6552,66.4938,66.5982,149212.0
2015-10-13 10:35:00,70.18,70.32,70.12,70.2,158955.0,66.6077,66.7406,66.5508,66.6267,158955.0
2015-10-13 10:40:00,70.2,70.3,70.0,70.07,138774.0,66.6267,66.7216,66.4369,66.5033,138774.0
2015-10-13 10:45:00,70.08,70.17,69.99,70.02,90498.0,66.5128,66.5982,66.4274,66.4559,90498.0
2015-10-13 10:50:00,70.03,70.06,69.87,69.94,216403.0,66.4654,66.4938,66.3135,66.3799,216403.0
2015-10-13 10:55:00,69.95,70.17,69.92,70.13,93744.0,66.3894,66.5982,66.361,66.5603,93744.0
2015-10-13 11:00:00,70.13,70.15,69.97,70.03,83247.0,66.5603,66.5792,66.4084,66.4654,83247.0
2015-10-13 11:05:00,70.04,70.26,69.96,70.17,128794.0,66.4748,66.6837,66.3989,66.5982,128794.0
2015-10-13 11:10:00,70.17,70.31,70.09,70.14,166901.0,66.5982,66.7311,66.5223,66.5698,166901.0
2015-10-13 11:15:00,70.14,70.15,69.78,69.78,152982.0,66.5698,66.5792,66.2281,66.2281,152982.0
2015-10-13 11:20:00,69.78,70.06,69.74,70.01,238027.0,66.2281,66.4938,66.1901,66.4464,238027.0
2015-10-13 11:25:00,70.01,70.02,69.89,69.94,127272.0,66.4464,66.4559,66.3325,66.3799,127272.0
2015-10-13 11:30:00,69.92,69.93,69.62,69.79,229325.0,66.361,66.3704,66.0762,66.2376,229325.0
2015-10-13 11:35:00,69.79,69.99,69.71,69.98,133720.0,66.2376,66.4274,66.1616,66.4179,133720.0
2015-10-13 11:40:00,69.97,69.99,69.5,69.7,389994.0,66.4084,66.4274,65.9623,66.1522,389994.0
2015-10-13 11:45:00,69.7,69.84,69.58,69.68,103522.0,66.1522,66.285,66.0383,66.1332,103522.0
2015-10-13 11:50:00,69.67,69.78,69.62,69.65,156686.0,66.1237,66.2281,66.0762,66.1047,156686.0
2015-10-13 11:55:00,69.65,69.78,69.55,69.67,66795.0,66.1047,66.2281,66.0098,66.1237,66795.0
2015-10-13 12:00:00,69.7,69.72,69.61,69.72,51135.0,66.1522,66.1711,66.0667,66.1711,51135.0
2015-10-13 12:05:00,69.73,69.81,69.63,69.73,54744.0,66.1806,66.2566,66.0857,66.1806,54744.0
2015-10-13 12:10:00,69.72,69.79,69.65,69.79,89890.0,66.1711,66.2376,66.1047,66.2376,89890.0
2015-10-13 12:15:00,69.79,69.79,69.7,69.7,41138.0,66.2376,66.2376,66.1522,66.1522,41138.0
2015-10-13 12:20:00,69.7,69.85,69.69,69.84,77906.0,66.1522,66.2945,66.1427,66.285,77906.0
2015-10-13 12:25:00,69.83,69.98,69.83,69.92,78147.0,66.2755,66.4179,66.2755,66.361,78147.0
2015-10-13 12:30:00,69.92,70.1,69.92,70.08,85838.0,66.361,66.5318,66.361,66.5128,85838.0
2015-10-13 12:35:00,70.09,70.11,70.01,70.02,89986.0,66.5223,66.5413,66.4464,66.4559,89986.0
2015-10-13 12:40:00,70.03,70.05,69.9,69.98,101997.0,66.4654,66.4843,66.342,66.4179,101997.0
2015-10-13 12:45:00,69.98,70.01,69.82,69.89,120495.0,66.4179,66.4464,66.266,66.3325,120495.0
2015-10-13 12:50:00,69.88,69.92,69.83,69.89,72829.0,66.323,66.361,66.2755,66.3325,72829.0
2015-10-13 12:55:00,69.89,70.0,69.85,69.89,205952.0,66.3325,66.4369,66.2945,66.3325,205952.0
2015-10-13 13:00:00,69.89,69.93,69.78,69.83,113133.0,66.3325,66.3704,66.2281,66.2755,113133.0
2015-10-13 13:05:00,69.82,69.82,69.59,69.67,109336.0,66.266,66.266,66.0478,66.1237,109336.0
2015-10-13 13:10:00,69.67,69.79,69.67,69.69,107028.0,66.1237,66.2376,66.1237,66.1427,107028.0
2015-10-13 13:15:00,69.68,69.73,69.25,69.31,173439.0,66.1332,66.1806,65.7251,65.782,173439.0
2015-10-13 13:20:00,69.32,69.55,69.29,69.5,69935.0,65.7915,66.0098,65.763,65.9623,69935.0
2015-10-13 13:25:00,69.51,69.58,69.44,69.58,104381.0,65.9718,66.0383,65.9054,66.0383,104381.0
2015-10-13 13:30:00,69.57,69.63,69.53,69.56,52760.0,66.0288,66.0857,65.9908,66.0193,52760.0
2015-10-13 13:35:00,69.56,69.6,69.46,69.48,137145.0,66.0193,66.0572,65.9244,65.9434,137145.0
2015-10-13 13:40:00,69.47,69.54,69.47,69.49,82580.0,65.9339,66.0003,65.9339,65.9528,82580.0
2015-10-13 13:45:00,69.49,69.63,69.44,69.62,116719.0,65.9528,66.0857,65.9054,66.0762,116719.0
2015-10-13 13:50:00,69.63,69.71,69.54,69.6,72042.0,66.0857,66.1616,66.0003,66.0572,72042.0
2015-10-13 13:55:00,69.58,69.61,69.42,69.49,51640.0,66.0383,66.0667,65.8864,65.9528,51640.0
2015-10-13 14:00:00,69.5,69.54,69.42,69.49,52245.0,65.9623,66.0003,65.8864,65.9528,52245.0
2015-10-13 14:05:00,69.5,69.55,69.43,69.45,62543.0,65.9623,66.0098,65.8959,65.9149,62543.0
2015-10-13 14:10:00,69.45,69.57,69.45,69.55,49326.0,65.9149,66.0288,65.9149,66.0098,49326.0
2015-10-13 14:15:00,69.56,69.59,69.51,69.56,69043.0,66.0193,66.0478,65.9718,66.0193,69043.0
2015-10-13 14:20:00,69.56,69.58,69.55,69.55,80051.0,66.0193,66.0383,66.0098,66.0098,80051.0
2015-10-13 14:25:00,69.55,69.56,69.48,69.49,102233.0,66.0098,66.0193,65.9434,65.9528,102233.0
2015-10-13 14:30:00,69.5,69.53,69.44,69.5,108929.0,65.9623,65.9908,65.9054,65.9623,108929.0
2015-10-13 14:35:00,69.49,69.6,69.47,69.56,51215.0,65.9528,66.0572,65.9339,66.0193,51215.0
2015-10-13 14:40:00,69.56,69.63,69.53,69.55,70481.0,66.0193,66.0857,65.9908,66.0098,70481.0
2015-10-13 14:45:00,69.55,69.64,69.54,69.54,60377.0,66.0098,66.0952,66.0003,66.0003,60377.0
2015-10-13 14:50:00,69.55,69.78,69.42,69.77,171864.0,66.0098,66.2281,65.8864,66.2186,171864.0
2015-10-13 14:55:00,69.79,69.99,69.73,69.88,155583.0,66.2376,66.4274,66.1806,66.323,155583.0
2015-10-13 15:00:00,69.88,69.88,69.71,69.74,68989.0,66.323,66.323,66.1616,66.1901,68989.0
2015-10-13 15:05:00,69.74,69.74,69.67,69.7,87608.0,66.1901,66.1901,66.1237,66.1522,87608.0
2015-10-13 15:10:00,69.7,69.71,69.54,69.58,119617.0,66.1522,66.1616,66.0003,66.0383,119617.0
2015-10-13 15:15:00,69.58,69.63,69.51,69.63,189521.0,66.0383,66.0857,65.9718,66.0857,189521.0
2015-10-13 15:20:00,69.63,69.66,69.53,69.55,110920.0,66.0857,66.1142,65.9908,66.0098,110920.0
2015-10-13 15:25:00,69.55,69.6,69.48,69.56,242294.0,66.0098,66.0572,65.9434,66.0193,242294.0
2015-10-13 15:30:00,69.56,69.66,69.54,69.55,164116.0,66.0193,66.1142,66.0003,66.0098,164116.0
2015-10-13 15:35:00,69.56,69.6,69.46,69.48,165748.0,66.0193,66.0572,65.9244,65.9434,165748.0
2015-10-13 15:40:00,69.49,69.57,69.39,69.4,142719.0,65.9528,66.0288,65.8579,65.8674,142719.0
2015-10-13 15:45:00,69.4,69.57,69.4,69.56,162587.0,65.8674,66.0288,65.8674,66.0193,162587.0
2015-10-13 15:50:00,69.55,69.58,69.48,69.56,291071.0,66.0098,66.0383,65.9434,66.0193,291071.0
2015-10-13 15:55:00,69.57,69.69,69.54,69.67,451070.0,66.0288,66.1427,66.0003,66.1237,451070.0
2015-10-14 09:30:00,69.5,69.5,68.92,69.01,323438.0,65.9623,65.9623,65.4119,65.4973,323438.0
2015-10-14 09:35:00,69.01,69.68,68.99,69.41,413270.0,65.4973,66.1332,65.4783,65.8769,413270.0
2015-10-14 09:40:00,69.41,69.7,69.18,69.27,235681.0,65.8769,66.1522,65.6586,65.744,235681.0
2015-10-14 09:45:00,69.27,69.39,69.19,69.29,96953.0,65.744,65.8579,65.6681,65.763,96953.0
2015-10-14 09:50:00,69.29,69.42,69.15,69.2,149698.0,65.763,65.8864,65.6302,65.6776,149698.0
2015-10-14 09:55:00,69.21,69.21,68.95,68.96,217966.0,65.6871,65.6871,65.4403,65.4498,217966.0
2015-10-14 10:00:00,68.98,69.17,68.97,69.17,183546.0,65.4688,65.6491,65.4593,65.6491,183546.0
2015-10-14 10:05:00,69.14,69.22,68.84,68.96,206951.0,65.6207,65.6966,65.3359,65.4498,206951.0
2015-10-14 10:10:00,68.97,68.98,68.66,68.68,172606.0,65.4593,65.4688,65.1651,65.1841,172606.0
2015-10-14 10:15:00,68.67,68.69,68.05,68.11,472196.0,65.1746,65.1936,64.5861,64.6431,472196.0
2015-10-14 10:20:00,68.1,68.26,67.92,67.99,317727.0,64.6336,64.7855,64.4628,64.5292,317727.0
2015-10-14 10:25:00,68.0,68.15,67.77,68.12,453255.0,64.5387,64.6811,64.3204,64.6526,453255.0
2015-10-14 10:30:00,68.15,68.26,67.9,68.17,290272.0,64.6811,64.7855,64.4438,64.7,290272.0
2015-10-14 10:35:00,68.16,68.17,67.78,67.96,158758.0,64.6905,64.7,64.3299,64.5007,158758.0
2015-10-14 10:40:00,67.98,68.04,67.9,68.04,124604.0,64.5197,64.5767,64.4438,64.5767,124604.0
2015-10-14 10:45:00,68.04,68.07,67.73,67.79,114704.0,64.5767,64.6051,64.2824,64.3394,114704.0
2015-10-14 10:50:00,67.79,67.8,67.42,67.7,384605.0,64.3394,64.3489,63.9882,64.254,384605.0
2015-10-14 10:55:00,67.73,68.1,67.72,67.87,240767.0,64.2824,64.6336,64.2729,64.4153,240767.0
2015-10-14 11:00:00,67.87,68.02,67.79,67.94,128254.0,64.4153,64.5577,64.3394,64.4817,128254.0
2015-10-14 11:05:00,67.94,67.97,67.85,67.92,170149.0,64.4817,64.5102,64.3963,64.4628,170149.0
2015-10-14 11:10:00,67.92,68.02,67.9,67.92,149748.0,64.4628,64.5577,64.4438,64.4628,149748.0
2015-10-14 11:15:00,67.93,68.06,67.91,67.98,128716.0,64.4723,64.5956,64.4533,64.5197,128716.0
2015-10-14 11:20:00,67.99,68.03,67.84,67.88,106469.0,64.5292,64.5672,64.3868,64.4248,106469.0
2015-10-14 11:25:00,67.88,68.03,67.86,67.93,114665.0,64.4248,64.5672,64.4058,64.4723,114665.0
2015-10-14 11:30:00,67.93,68.02,67.87,67.93,87375.0,64.4723,64.5577,64.4153,64.4723,87375.0
2015-10-14 11:35:00,67.94,68.13,67.91,68.1,99271.0,64.4817,64.6621,64.4533,64.6336,99271.0
2015-10-14 11:40:00,68.1,68.22,68.04,68.15,137140.0,64.6336,64.7475,64.5767,64.6811,137140.0
2015-10-14 11:45:00,68.15,68.16,68.0,68.01,87425.0,64.6811,64.6905,64.5387,64.5482,87425.0
2015-10-14 11:50:00,68.01,68.33,68.0,68.29,122200.0,64.5482,64.8519,64.5387,64.8139,122200.0
2015-10-14 11:55:00,68.3,68.47,68.25,68.4,167574.0,64.8234,64.9848,64.776,64.9183,167574.0
2015-10-14 12:00:00,68.41,68.47,68.26,68.27,109037.0,64.9278,64.9848,64.7855,64.7949,109037.0
2015-10-14 12:05:00,68.27,68.45,68.19,68.36,175447.0,64.7949,64.9658,64.719,64.8804,175447.0
2015-10-14 12:10:00,68.35,68.36,68.18,68.32,112827.0,64.8709,64.8804,64.7095,64.8424,112827.0
2015-10-14 12:15:00,68.31,68.37,68.13,68.14,77883.0,64.8329,64.8899,64.6621,64.6716,77883.0
2015-10-14 12:20:00,68.14,68.44,68.07,68.43,90458.0,64.6716,64.9563,64.6051,64.9468,90458.0
2015-10-14 12:25:00,68.43,68.45,68.34,68.43,72587.0,64.9468,64.9658,64.8614,64.9468,72587.0
2015-10-14 12:30:00,68.41,68.57,68.41,68.54,125098.0,64.9278,65.0797,64.9278,65.0512,125098.0
2015-10-14 12:35:00,68.54,68.7,68.49,68.62,106487.0,65.0512,65.2031,65.0037,65.1271,106487.0
2015-10-14 12:40:00,68.64,68.73,68.64,68.72,121727.0,65.1461,65.2315,65.1461,65.222,121727.0
2015-10-14 12:45:00,68.72,68.91,68.7,68.81,118868.0,65.222,65.4024,65.2031,65.3075,118868.0
2015-10-14 12:50:00,68.8,68.83,68.75,68.79,72072.0,65.298,65.3264,65.2505,65.2885,72072.0
2015-10-14 12:55:00,68.81,68.93,68.7,68.84,105981.0,65.3075,65.4213,65.2031,65.3359,105981.0
2015-10-14 13:00:00,68.84,68.89,68.61,68.64,49009.0,65.3359,65.3834,65.1176,65.1461,49009.0
2015-10-14 13:05:00,68.65,68.8,68.63,68.72,47387.0,65.1556,65.298,65.1366,65.222,47387.0
2015-10-14 13:10:00,68.72,68.88,68.66,68.85,39169.0,65.222,65.3739,65.1651,65.3454,39169.0
2015-10-14 13:15:00,68.86,68.86,68.66,68.71,49532.0,65.3549,65.3549,65.1651,65.2125,49532.0
2015-10-14 13:20:00,68.7,68.71,68.51,68.66,56121.0,65.2031,65.2125,65.0227,65.1651,56121.0
2015-10-14 13:25:00,68.67,68.75,68.63,68.69,34655.0,65.1746,65.2505,65.1366,65.1936,34655.0
2015-10-14 13:30:00,68.67,68.71,68.58,68.66,66124.0,65.1746,65.2125,65.0892,65.1651,66124.0
2015-10-14 13:35:00,68.7,68.7,68.5,68.58,100682.0,65.2031,65.2031,65.0132,65.0892,100682.0
2015-10-14 13:40:00,68.58,68.58,68.43,68.58,63296.0,65.0892,65.0892,64.9468,65.0892,63296.0
2015-10-14 13:45:00,68.59,68.67,68.58,68.64,61945.0,65.0987,65.1746,65.0892,65.1461,61945.0
2015-10-14 13:50:00,68.64,68.72,68.59,68.6,40326.0,65.1461,65.222,65.0987,65.1081,40326.0
2015-10-14 13:55:00,68.6,68.67,68.53,68.58,54780.0,65.1081,65.1746,65.0417,65.0892,54780.0
2015-10-14 14:00:00,68.59,68.75,68.57,68.59,70273.0,65.0987,65.2505,65.0797,65.0987,70273.0
2015-10-14 14:05:00,68.58,68.66,68.32,68.35,78868.0,65.0892,65.1651,64.8424,64.8709,78868.0
2015-10-14 14:10:00,68.35,68.47,68.28,68.39,65309.0,64.8709,64.9848,64.8044,64.9088,65309.0
2015-10-14 14:15:00,68.4,68.48,68.35,68.35,92515.0,64.9183,64.9943,64.8709,64.8709,92515.0
2015-10-14 14:20:00,68.36,68.46,68.29,68.35,54713.0,64.8804,64.9753,64.8139,64.8709,54713.0
2015-10-14 14:25:00,68.34,68.36,68.12,68.12,91831.0,64.8614,64.8804,64.6526,64.6526,91831.0
2015-10-14 14:30:00,68.12,68.17,67.98,68.03,271622.0,64.6526,64.7,64.5197,64.5672,271622.0
2015-10-14 14:35:00,68.03,68.15,68.01,68.12,56693.0,64.5672,64.6811,64.5482,64.6526,56693.0
2015-10-14 14:40:00,68.11,68.27,68.1,68.25,70353.0,64.6431,64.7949,64.6336,64.776,70353.0
2015-10-14 14:45:00,68.25,68.32,68.22,68.29,48346.0,64.776,64.8424,64.7475,64.8139,48346.0
2015-10-14 14:50:00,68.28,68.46,68.23,68.46,94202.0,64.8044,64.9753,64.757,64.9753,94202.0
2015-10-14 14:55:00,68.47,68.51,68.34,68.38,79884.0,64.9848,65.0227,64.8614,64.8993,79884.0
2015-10-14 15:00:00,68.38,68.57,68.38,68.49,119911.0,64.8993,65.0797,64.8993,65.0037,119911.0
2015-10-14 15:05:00,68.49,68.49,68.32,68.39,59736.0,65.0037,65.0037,64.8424,64.9088,59736.0
2015-10-14 15:10:00,68.38,68.41,68.33,68.39,75917.0,64.8993,64.9278,64.8519,64.9088,75917.0
2015-10-14 15:15:00,68.38,68.38,68.23,68.23,53241.0,64.8993,64.8993,64.757,64.757,53241.0
2015-10-14 15:20:00,68.24,68.37,68.14,68.33,87614.0,64.7665,64.8899,64.6716,64.8519,87614.0
2015-10-14 15:25:00,68.33,68.53,68.25,68.53,117373.0,64.8519,65.0417,64.776,65.0417,117373.0
2015-10-14 15:30:00,68.53,68.67,68.51,68.65,224979.0,65.0417,65.1746,65.0227,65.1556,224979.0
2015-10-14 15:35:00,68.65,68.66,68.47,68.51,264708.0,65.1556,65.1651,64.9848,65.0227,264708.0
2015-10-14 15:40:00,68.51,68.52,68.37,68.42,126505.0,65.0227,65.0322,64.8899,64.9373,126505.0
2015-10-14 15:45:00,68.42,68.6,68.41,68.55,177089.0,64.9373,65.1081,64.9278,65.0607,177089.0
2015-10-14 15:50:00,68.56,68.56,68.5,68.5,144074.0,65.0702,65.0702,65.0132,65.0132,144074.0
2015-10-14 15:55:00,68.5,68.57,68.39,68.54,298732.0,65.0132,65.0797,64.9088,65.0512,298732.0
2015-10-15 09:30:00,69.34,70.32,69.26,70.2,731259.0,65.8105,66.7406,65.7346,66.6267,731259.0
2015-10-15 09:35:00,70.2,70.6,70.19,70.25,539583.0,66.6267,67.0063,66.6172,66.6742,539583.0
2015-10-15 09:40:00,70.25,71.49,70.2,71.26,946901.0,66.6742,67.851,66.6267,67.6327,946901.0
2015-10-15 09:45:00,71.23,71.63,71.12,71.17,708165.0,67.6043,67.9839,67.4999,67.5473,708165.0
2015-10-15 09:50:00,71.19,71.31,71.0,71.05,270915.0,67.5663,67.6802,67.386,67.4334,270915.0
2015-10-15 09:55:00,71.06,71.49,71.01,71.48,237991.0,67.4429,67.851,67.3955,67.8416,237991.0
2015-10-15 10:00:00,71.48,71.8,71.15,71.2,525483.0,67.8416,68.1453,67.5283,67.5758,525483.0
2015-10-15 10:05:00,71.17,71.22,70.9,71.07,241990.0,67.5473,67.5948,67.2911,67.4524,241990.0
2015-10-15 10:10:00,71.09,71.16,70.98,71.0,166187.0,67.4714,67.5378,67.367,67.386,166187.0
2015-10-15 10:15:00,71.02,71.05,70.78,70.96,151634.0,67.405,67.4334,67.1772,67.348,151634.0
2015-10-15 10:20:00,70.95,70.97,70.71,70.77,235834.0,67.3385,67.3575,67.1107,67.1677,235834.0
2015-10-15 10:25:00,70.77,70.92,70.71,70.87,248457.0,67.1677,67.3101,67.1107,67.2626,248457.0
2015-10-15 10:30:00,70.85,70.99,70.67,70.92,97610.0,67.2436,67.3765,67.0728,67.3101,97610.0
2015-10-15 10:35:00,70.91,71.08,70.89,71.05,173838.0,67.3006,67.4619,67.2816,67.4334,173838.0
2015-10-15 10:40:00,71.06,71.23,71.0,71.23,147392.0,67.4429,67.6043,67.386,67.6043,147392.0
2015-10-15 10:45:00,71.23,71.28,71.13,71.25,136441.0,67.6043,67.6517,67.5094,67.6233,136441.0
2015-10-15 10:50:00,71.25,71.4,71.24,71.25,122086.0,67.6233,67.7656,67.6138,67.6233,122086.0
2015-10-15 10:55:00,71.25,71.26,71.1,71.12,103861.0,67.6233,67.6327,67.4809,67.4999,103861.0
2015-10-15 11:00:00,71.12,71.23,71.01,71.2,99354.0,67.4999,67.6043,67.3955,67.5758,99354.0
2015-10-15 11:05:00,71.22,71.64,71.21,71.49,323176.0,67.5948,67.9934,67.5853,67.851,323176.0
2015-10-15 11:10:00,71.52,71.65,71.34,71.4,169291.0,67.8795,68.0029,67.7087,67.7656,169291.0
2015-10-15 11:15:00,71.4,71.41,71.1,71.1,186301.0,67.7656,67.7751,67.4809,67.4809,186301.0
2015-10-15 11:20:00,71.1,71.29,71.1,71.22,127658.0,67.4809,67.6612,67.4809,67.5948,127658.0
2015-10-15 11:25:00,71.23,71.26,71.13,71.23,85038.0,67.6043,67.6327,67.5094,67.6043,85038.0
2015-10-15 11:30:00,71.22,71.25,70.9,70.93,132490.0,67.5948,67.6233,67.2911,67.3195,132490.0
2015-10-15 11:35:00,70.94,70.98,70.84,70.88,151826.0,67.329,67.367,67.2341,67.2721,151826.0
2015-10-15 11:40:00,70.86,70.89,70.77,70.83,138011.0,67.2531,67.2816,67.1677,67.2246,138011.0
2015-10-15 11:45:00,70.84,70.84,70.74,70.76,101845.0,67.2341,67.2341,67.1392,67.1582,101845.0
2015-10-15 11:50:00,70.76,70.85,70.6,70.81,219320.0,67.1582,67.2436,67.0063,67.2057,219320.0
2015-10-15 11:55:00,70.82,70.97,70.66,70.95,151248.0,67.2151,67.3575,67.0633,67.3385,151248.0
2015-10-15 12:00:00,70.94,71.09,70.88,70.9,209783.0,67.329,67.4714,67.2721,67.2911,209783.0
2015-10-15 12:05:00,70.9,71.08,70.88,71.04,170577.0,67.2911,67.4619,67.2721,67.4239,170577.0
2015-10-15 12:10:00,71.04,71.16,71.0,71.09,95634.0,67.4239,67.5378,67.386,67.4714,95634.0
2015-10-15 12:15:00,71.08,71.14,71.01,71.09,70245.0,67.4619,67.5189,67.3955,67.4714,70245.0
2015-10-15 12:20:00,71.12,71.23,71.09,71.12,126522.0,67.4999,67.6043,67.4714,67.4999,126522.0
2015-10-15 12:25:00,71.14,71.17,71.1,71.13,77112.0,67.5189,67.5473,67.4809,67.5094,77112.0
2015-10-15 12:30:00,71.13,71.14,70.99,71.02,45196.0,67.5094,67.5189,67.3765,67.405,45196.0
2015-10-15 12:35:00,71.02,71.1,70.99,71.04,113216.0,67.405,67.4809,67.3765,67.4239,113216.0
2015-10-15 12:40:00,71.04,71.21,71.0,71.2,335136.0,67.4239,67.5853,67.386,67.5758,335136.0
2015-10-15 12:45:00,71.2,71.23,71.15,71.2,299047.0,67.5758,67.6043,67.5283,67.5758,299047.0
2015-10-15 12:50:00,71.2,71.21,71.13,71.18,62757.0,67.5758,67.5853,67.5094,67.5568,62757.0
2015-10-15 12:55:00,71.18,71.21,71.11,71.17,63260.0,67.5568,67.5853,67.4904,67.5473,63260.0
2015-10-15 13:00:00,71.16,71.29,71.15,71.23,110790.0,67.5378,67.6612,67.5283,67.6043,110790.0
2015-10-15 13:05:00,71.24,71.38,71.16,71.22,167665.0,67.6138,67.7466,67.5378,67.5948,167665.0
2015-10-15 13:10:00,71.22,71.31,71.17,71.31,66565.0,67.5948,67.6802,67.5473,67.6802,66565.0
2015-10-15 13:15:00,71.3,71.49,71.29,71.44,131420.0,67.6707,67.851,67.6612,67.8036,131420.0
2015-10-15 13:20:00,71.43,71.44,71.32,71.43,46582.0,67.7941,67.8036,67.6897,67.7941,46582.0
2015-10-15 13:25:00,71.43,71.75,71.43,71.7,250882.0,67.7941,68.0978,67.7941,68.0504,250882.0
2015-10-15 13:30:00,71.7,71.8,71.64,71.65,145823.0,68.0504,68.1453,67.9934,68.0029,145823.0
2015-10-15 13:35:00,71.65,71.65,71.41,71.59,148535.0,68.0029,68.0029,67.7751,67.946,148535.0
2015-10-15 13:40:00,71.61,71.76,71.57,71.62,125425.0,67.9649,68.1073,67.927,67.9744,125425.0
2015-10-15 13:45:00,71.62,71.65,71.53,71.61,58775.0,67.9744,68.0029,67.889,67.9649,58775.0
2015-10-15 13:50:00,71.61,71.64,71.5,71.61,157426.0,67.9649,67.9934,67.8605,67.9649,157426.0
2015-10-15 13:55:00,71.61,71.7,71.54,71.65,136115.0,67.9649,68.0504,67.8985,68.0029,136115.0
2015-10-15 14:00:00,71.65,71.73,71.61,71.71,132584.0,68.0029,68.0788,67.9649,68.0598,132584.0
2015-10-15 14:05:00,71.71,71.89,71.67,71.7,207513.0,68.0598,68.2307,68.0219,68.0504,207513.0
2015-10-15 14:10:00,71.69,71.77,71.66,71.71,105011.0,68.0409,68.1168,68.0124,68.0598,105011.0
2015-10-15 14:15:00,71.71,71.75,71.65,71.75,62327.0,68.0598,68.0978,68.0029,68.0978,62327.0
2015-10-15 14:20:00,71.75,71.99,71.7,71.94,288573.0,68.0978,68.3256,68.0504,68.2781,288573.0
2015-10-15 14:25:00,71.93,71.97,71.68,71.95,166632.0,68.2686,68.3066,68.0314,68.2876,166632.0
2015-10-15 14:30:00,71.97,72.15,71.87,72.11,328845.0,68.3066,68.4774,68.2117,68.4395,328845.0
2015-10-15 14:35:00,72.11,72.37,72.11,72.25,421876.0,68.4395,68.6862,68.4395,68.5724,421876.0
2015-10-15 14:40:00,72.25,72.44,72.15,72.23,154730.0,68.5724,68.7527,68.4774,68.5534,154730.0
2015-10-15 14:45:00,72.23,72.29,72.06,72.22,133488.0,68.5534,68.6103,68.392,68.5439,133488.0
2015-10-15 14:50:00,72.17,72.3,72.17,72.26,82412.0,68.4964,68.6198,68.4964,68.5818,82412.0
2015-10-15 14:55:00,72.26,72.3,72.19,72.23,73542.0,68.5818,68.6198,68.5154,68.5534,73542.0
2015-10-15 15:00:00,72.25,72.37,72.2,72.33,226077.0,68.5724,68.6862,68.5249,68.6483,226077.0
2015-10-15 15:05:00,72.34,72.37,72.04,72.09,168738.0,68.6578,68.6862,68.373,68.4205,168738.0
2015-10-15 15:10:00,72.09,72.14,71.82,71.85,200835.0,68.4205,68.468,68.1642,68.1927,200835.0
2015-10-15 15:15:00,71.84,72.13,71.83,72.03,204029.0,68.1832,68.4585,68.1737,68.3636,204029.0
2015-10-15 15:20:00,72.04,72.1,71.94,72.0,210314.0,68.373,68.43,68.2781,68.3351,210314.0
2015-10-15 15:25:00,72.01,72.03,71.9,71.99,116205.0,68.3446,68.3636,68.2402,68.3256,116205.0
2015-10-15 15:30:00,71.98,72.13,71.91,72.07,116769.0,68.3161,68.4585,68.2497,68.4015,116769.0
2015-10-15 15:35:00,72.07,72.08,71.89,71.94,184340.0,68.4015,68.411,68.2307,68.2781,184340.0
2015-10-15 15:40:00,71.92,71.96,71.84,71.84,151231.0,68.2592,68.2971,68.1832,68.1832,151231.0
2015-10-15 15:45:00,71.84,71.93,71.82,71.86,272334.0,68.1832,68.2686,68.1642,68.2022,272334.0
2015-10-15 15:50:00,71.87,71.89,71.71,71.84,423393.0,68.2117,68.2307,68.0598,68.1832,423393.0
2015-10-15 15:55:00,71.84,71.89,71.74,71.81,527850.0,68.1832,68.2307,68.0883,68.1548,527850.0
2015-10-16 09:30:00,72.5,73.0,72.2,72.92,971099.0,68.8096,69.2842,68.5249,69.2083,971099.0
2015-10-16 09:35:00,72.92,73.14,72.56,72.67,627150.0,69.2083,69.4171,68.8666,68.971,627150.0
2015-10-16 09:40:00,72.7,72.83,72.3,72.61,502307.0,68.9995,69.1228,68.6198,68.914,502307.0
2015-10-16 09:45:00,72.62,72.98,72.61,72.92,443036.0,68.9235,69.2652,68.914,69.2083,443036.0
2015-10-16 09:50:00,72.91,73.3,72.87,73.18,513969.0,69.1988,69.5689,69.1608,69.455,513969.0
2015-10-16 09:55:00,73.21,73.64,72.96,73.25,565596.0,69.4835,69.8916,69.2462,69.5215,565596.0
2015-10-16 10:00:00,73.25,73.49,73.24,73.28,317002.0,69.5215,69.7492,69.512,69.5499,317002.0
2015-10-16 10:05:00,73.28,73.38,73.04,73.16,300096.0,69.5499,69.6448,69.3221,69.436,300096.0
2015-10-16 10:10:00,73.15,73.18,72.91,73.04,477686.0,69.4265,69.455,69.1988,69.3221,477686.0
2015-10-16 10:15:00,73.03,73.22,72.95,73.0,261960.0,69.3127,69.493,69.2367,69.2842,261960.0
2015-10-16 10:20:00,72.98,72.99,72.8,72.94,293993.0,69.2652,69.2747,69.0944,69.2272,293993.0
2015-10-16 10:25:00,72.94,72.95,72.73,72.92,249489.0,69.2272,69.2367,69.0279,69.2083,249489.0
2015-10-16 10:30:00,72.94,72.94,72.73,72.76,184326.0,69.2272,69.2272,69.0279,69.0564,184326.0
2015-10-16 10:35:00,72.76,72.94,72.75,72.91,141891.0,69.0564,69.2272,69.0469,69.1988,141891.0
2015-10-16 10:40:00,72.9,73.07,72.84,72.85,211463.0,69.1893,69.3506,69.1323,69.1418,211463.0
2015-10-16 10:45:00,72.84,73.15,72.68,72.69,268090.0,69.1323,69.4265,68.9805,68.99,268090.0
2015-10-16 10:50:00,72.67,72.68,72.47,72.57,263179.0,68.971,68.9805,68.7812,68.8761,263179.0
2015-10-16 10:55:00,72.57,72.58,72.17,72.34,314608.0,68.8761,68.8856,68.4964,68.6578,314608.0
2015-10-16 11:00:00,72.34,72.5,72.31,72.4,220216.0,68.6578,68.8096,68.6293,68.7147,220216.0
2015-10-16 11:05:00,72.4,72.5,72.32,72.36,184567.0,68.7147,68.8096,68.6388,68.6768,184567.0
2015-10-16 11:10:00,72.36,72.37,72.13,72.17,193168.0,68.6768,68.6862,68.4585,68.4964,193168.0
2015-10-16 11:15:00,72.18,72.3,72.01,72.3,198568.0,68.5059,68.6198,68.3446,68.6198,198568.0
2015-10-16 11:20:00,72.3,72.4,72.17,72.19,135380.0,68.6198,68.7147,68.4964,68.5154,135380.0
2015-10-16 11:25:00,72.18,72.22,71.9,71.9,301276.0,68.5059,68.5439,68.2402,68.2402,301276.0
2015-10-16 11:30:00,71.91,71.94,71.73,71.92,302234.0,68.2497,68.2781,68.0788,68.2592,302234.0
2015-10-16 11:35:00,71.92,71.93,71.61,71.66,164482.0,68.2592,68.2686,67.9649,68.0124,164482.0
2015-10-16 11:40:00,71.69,71.74,71.34,71.41,261949.0,68.0409,68.0883,67.7087,67.7751,261949.0
2015-10-16 11:45:00,71.4,71.89,71.21,71.85,263485.0,67.7656,68.2307,67.5853,68.1927,263485.0
2015-10-16 11:50:00,71.85,72.12,71.81,71.98,243026.0,68.1927,68.449,68.1548,68.3161,243026.0
2015-10-16 11:55:00,71.98,72.15,71.93,71.97,174459.0,68.3161,68.4774,68.2686,68.3066,174459.0
2015-10-16 12:00:00,71.99,72.01,71.68,71.78,183388.0,68.3256,68.3446,68.0314,68.1263,183388.0
2015-10-16 12:05:00,71.77,71.97,71.77,71.9,50037.0,68.1168,68.3066,68.1168,68.2402,50037.0
2015-10-16 12:10:00,71.91,71.96,71.77,71.83,116620.0,68.2497,68.2971,68.1168,68.1737,116620.0
2015-10-16 12:15:00,71.83,71.83,71.63,71.82,115129.0,68.1737,68.1737,67.9839,68.1642,115129.0
2015-10-16 12:20:00,71.84,72.0,71.8,71.97,60386.0,68.1832,68.3351,68.1453,68.3066,60386.0
2015-10-16 12:25:00,71.98,71.98,71.87,71.91,61216.0,68.3161,68.3161,68.2117,68.2497,61216.0
2015-10-16 12:30:00,71.93,71.94,71.7,71.74,55645.0,68.2686,68.2781,68.0504,68.0883,55645.0
2015-10-16 12:35:00,71.74,71.74,71.5,71.72,108512.0,68.0883,68.0883,67.8605,68.0693,108512.0
2015-10-16 12:40:00,71.71,71.75,71.58,71.64,115988.0,68.0598,68.0978,67.9365,67.9934,115988.0
2015-10-16 12:45:00,71.65,71.75,71.6,71.71,54137.0,68.0029,68.0978,67.9554,68.0598,54137.0
2015-10-16 12:50:00,71.74,71.92,71.73,71.86,43256.0,68.0883,68.2592,68.0788,68.2022,43256.0
2015-10-16 12:55:00,71.87,72.11,71.82,72.09,72275.0,68.2117,68.4395,68.1642,68.4205,72275.0
2015-10-16 13:00:00,72.08,72.22,72.08,72.14,139353.0,68.411,68.5439,68.411,68.468,139353.0
2015-10-16 13:05:00,72.15,72.16,72.02,72.04,78517.0,68.4774,68.4869,68.3541,68.373,78517.0
2015-10-16 13:10:00,72.05,72.12,72.0,72.03,78037.0,68.3825,68.449,68.3351,68.3636,78037.0
2015-10-16 13:15:00,72.05,72.12,72.03,72.09,41319.0,68.3825,68.449,68.3636,68.4205,41319.0
2015-10-16 13:20:00,72.09,72.1,72.02,72.04,43029.0,68.4205,68.43,68.3541,68.373,43029.0
2015-10-16 13:25:00,72.04,72.04,71.72,71.74,139621.0,68.373,68.373,68.0693,68.0883,139621.0
2015-10-16 13:30:00,71.75,71.86,71.74,71.78,87231.0,68.0978,68.2022,68.0883,68.1263,87231.0
2015-10-16 13:35:00,71.79,71.92,71.73,71.9,87286.0,68.1358,68.2592,68.0788,68.2402,87286.0
2015-10-16 13:40:00,71.9,71.92,71.8,71.81,58185.0,68.2402,68.2592,68.1453,68.1548,58185.0
2015-10-16 13:45:00,71.8,71.86,71.74,71.84,98807.0,68.1453,68.2022,68.0883,68.1832,98807.0
2015-10-16 13:50:00,71.84,71.98,71.82,71.96,76694.0,68.1832,68.3161,68.1642,68.2971,76694.0
2015-10-16 13:55:00,71.95,71.95,71.75,71.82,67167.0,68.2876,68.2876,68.0978,68.1642,67167.0
2015-10-16 14:00:00,71.81,71.81,71.51,71.53,88701.0,68.1548,68.1548,67.87,67.889,88701.0
2015-10-16 14:05:00,71.53,71.78,71.52,71.76,143434.0,67.889,68.1263,67.8795,68.1073,143434.0
2015-10-16 14:10:00,71.75,71.96,71.73,71.93,65416.0,68.0978,68.2971,68.0788,68.2686,65416.0
2015-10-16 14:15:00,71.93,71.94,71.79,71.83,44968.0,68.2686,68.2781,68.1358,68.1737,44968.0
2015-10-16 14:20:00,71.82,71.96,71.8,71.87,60321.0,68.1642,68.2971,68.1453,68.2117,60321.0
2015-10-16 14:25:00,71.87,71.98,71.86,71.93,49374.0,68.2117,68.3161,68.2022,68.2686,49374.0
2015-10-16 14:30:00,71.95,72.03,71.87,72.01,87635.0,68.2876,68.3636,68.2117,68.3446,87635.0
2015-10-16 14:35:00,72.03,72.16,71.93,72.15,118166.0,68.3636,68.4869,68.2686,68.4774,118166.0
2015-10-16 14:40:00,72.17,72.24,72.09,72.17,139930.0,68.4964,68.5629,68.4205,68.4964,139930.0
2015-10-16 14:45:00,72.17,72.21,72.02,72.08,116243.0,68.4964,68.5344,68.3541,68.411,116243.0
2015-10-16 14:50:00,72.09,72.12,71.98,71.99,82863.0,68.4205,68.449,68.3161,68.3256,82863.0
2015-10-16 14:55:00,71.98,72.04,71.93,71.97,55605.0,68.3161,68.373,68.2686,68.3066,55605.0
2015-10-16 15:00:00,71.97,72.05,71.96,72.0,47728.0,68.3066,68.3825,68.2971,68.3351,47728.0
2015-10-16 15:05:00,72.0,72.01,71.93,71.99,64476.0,68.3351,68.3446,68.2686,68.3256,64476.0
2015-10-16 15:10:00,71.99,72.0,71.95,71.97,61830.0,68.3256,68.3351,68.2876,68.3066,61830.0
2015-10-16 15:15:00,71.98,72.06,71.97,72.04,81782.0,68.3161,68.392,68.3066,68.373,81782.0
2015-10-16 15:20:00,72.04,72.12,72.03,72.09,117745.0,68.373,68.449,68.3636,68.4205,117745.0
2015-10-16 15:25:00,72.08,72.11,71.96,71.99,115117.0,68.411,68.4395,68.2971,68.3256,115117.0
2015-10-16 15:30:00,72.0,72.15,71.98,72.04,186671.0,68.3351,68.4774,68.3161,68.373,186671.0
2015-10-16 15:35:00,72.04,72.15,72.0,72.06,132400.0,68.373,68.4774,68.3351,68.392,132400.0
2015-10-16 15:40:00,72.06,72.08,72.0,72.04,146347.0,68.392,68.411,68.3351,68.373,146347.0
2015-10-16 15:45:00,72.05,72.08,71.83,71.86,190046.0,68.3825,68.411,68.1737,68.2022,190046.0
2015-10-16 15:50:00,71.86,72.01,71.83,72.0,230827.0,68.2022,68.3446,68.1737,68.3351,230827.0
2015-10-16 15:55:00,72.0,72.05,71.96,72.0,414000.0,68.3351,68.3825,68.2971,68.3351,414000.0
2015-10-19 09:30:00,71.8,71.98,71.52,71.81,403082.0,68.1453,68.3161,67.8795,68.1548,403082.0
2015-10-19 09:35:00,71.8,71.94,71.71,71.77,162370.0,68.1453,68.2781,68.0598,68.1168,162370.0
2015-10-19 09:40:00,71.77,71.85,71.69,71.78,165671.0,68.1168,68.1927,68.0409,68.1263,165671.0
2015-10-19 09:45:00,71.78,71.88,71.77,71.87,156297.0,68.1263,68.2212,68.1168,68.2117,156297.0
2015-10-19 09:50:00,71.88,71.93,71.8,71.88,180155.0,68.2212,68.2686,68.1453,68.2212,180155.0
2015-10-19 09:55:00,71.88,72.3,71.86,72.1,395465.0,68.2212,68.6198,68.2022,68.43,395465.0
2015-10-19 10:00:00,72.12,72.37,71.91,72.23,281046.0,68.449,68.6862,68.2497,68.5534,281046.0
2015-10-19 10:05:00,72.22,72.27,71.82,71.88,120754.0,68.5439,68.5913,68.1642,68.2212,120754.0
2015-10-19 10:10:00,71.89,72.1,71.78,72.02,132204.0,68.2307,68.43,68.1263,68.3541,132204.0
2015-10-19 10:15:00,72.02,72.17,71.9,72.12,227407.0,68.3541,68.4964,68.2402,68.449,227407.0
2015-10-19 10:20:00,72.13,72.14,71.95,72.01,110889.0,68.4585,68.468,68.2876,68.3446,110889.0
2015-10-19 10:25:00,72.01,72.09,71.81,72.0,199487.0,68.3446,68.4205,68.1548,68.3351,199487.0
2015-10-19 10:30:00,72.0,72.05,71.88,71.99,137790.0,68.3351,68.3825,68.2212,68.3256,137790.0
2015-10-19 10:35:00,71.99,72.02,71.93,71.96,115677.0,68.3256,68.3541,68.2686,68.2971,115677.0
2015-10-19 10:40:00,71.97,72.28,71.96,72.21,150148.0,68.3066,68.6008,68.2971,68.5344,150148.0
2015-10-19 10:45:00,72.2,72.5,72.19,72.41,272255.0,68.5249,68.8096,68.5154,68.7242,272255.0
2015-10-19 10:50:00,72.42,72.47,72.26,72.33,117987.0,68.7337,68.7812,68.5818,68.6483,117987.0
2015-10-19 10:55:00,72.32,72.48,72.27,72.47,71153.0,68.6388,68.7906,68.5913,68.7812,71153.0
2015-10-19 11:00:00,72.45,72.54,72.37,72.49,152834.0,68.7622,68.8476,68.6862,68.8001,152834.0
2015-10-19 11:05:00,72.5,72.6,72.42,72.58,139822.0,68.8096,68.9045,68.7337,68.8856,139822.0
2015-10-19 11:10:00,72.57,72.62,72.41,72.48,127837.0,68.8761,68.9235,68.7242,68.7906,127837.0
2015-10-19 11:15:00,72.47,72.53,72.43,72.47,106250.0,68.7812,68.8381,68.7432,68.7812,106250.0
2015-10-19 11:20:00,72.47,72.67,72.43,72.66,102470.0,68.7812,68.971,68.7432,68.9615,102470.0
2015-10-19 11:25:00,72.67,72.77,72.56,72.69,96725.0,68.971,69.0659,68.8666,68.99,96725.0
2015-10-19 11:30:00,72.69,72.83,72.61,72.73,220121.0,68.99,69.1228,68.914,69.0279,220121.0
2015-10-19 11:35:00,72.73,72.77,72.6,72.61,116642.0,69.0279,69.0659,68.9045,68.914,116642.0
2015-10-19 11:40:00,72.6,72.69,72.55,72.63,112767.0,68.9045,68.99,68.8571,68.933,112767.0
2015-10-19 11:45:00,72.63,72.69,72.53,72.63,60364.0,68.933,68.99,68.8381,68.933,60364.0
2015-10-19 11:50:00,72.63,72.64,72.49,72.56,114548.0,68.933,68.9425,68.8001,68.8666,114548.0
2015-10-19 11:55:00,72.56,72.99,72.54,72.95,418279.0,68.8666,69.2747,68.8476,69.2367,418279.0
2015-10-19 12:00:00,72.94,73.0,72.78,72.84,185038.0,69.2272,69.2842,69.0754,69.1323,185038.0
2015-10-19 12:05:00,72.85,72.88,72.66,72.7,112133.0,69.1418,69.1703,68.9615,68.9995,112133.0
2015-10-19 12:10:00,72.7,72.75,72.67,72.71,73029.0,68.9995,69.0469,68.971,69.0089,73029.0
2015-10-19 12:15:00,72.71,72.75,72.64,72.65,67404.0,69.0089,69.0469,68.9425,68.952,67404.0
2015-10-19 12:20:00,72.66,72.66,72.52,72.55,82452.0,68.9615,68.9615,68.8286,68.8571,82452.0
2015-10-19 12:25:00,72.55,72.56,72.41,72.5,97019.0,68.8571,68.8666,68.7242,68.8096,97019.0
2015-10-19 12:30:00,72.5,72.66,72.47,72.62,49617.0,68.8096,68.9615,68.7812,68.9235,49617.0
2015-10-19 12:35:00,72.62,72.7,72.61,72.69,22496.0,68.9235,68.9995,68.914,68.99,22496.0
2015-10-19 12:40:00,72.7,72.9,72.69,72.89,81391.0,68.9995,69.1893,68.99,69.1798,81391.0
2015-10-19 12:45:00,72.89,72.95,72.82,72.86,95449.0,69.1798,69.2367,69.1133,69.1513,95449.0
2015-10-19 12:50:00,72.87,72.9,72.81,72.84,49426.0,69.1608,69.1893,69.1039,69.1323,49426.0
2015-10-19 12:55:00,72.84,72.88,72.7,72.76,56986.0,69.1323,69.1703,68.9995,69.0564,56986.0
2015-10-19 13:00:00,72.75,72.78,72.71,72.75,90287.0,69.0469,69.0754,69.0089,69.0469,90287.0
2015-10-19 13:05:00,72.74,72.76,72.7,72.76,65474.0,69.0374,69.0564,68.9995,69.0564,65474.0
2015-10-19 13:10:00,72.75,72.81,72.69,72.74,44465.0,69.0469,69.1039,68.99,69.0374,44465.0
2015-10-19 13:15:00,72.72,72.76,72.69,72.7,40012.0,69.0184,69.0564,68.99,68.9995,40012.0
2015-10-19 13:20:00,72.7,72.8,72.65,72.68,115834.0,68.9995,69.0944,68.952,68.9805,115834.0
2015-10-19 13:25:00,72.68,72.71,72.61,72.63,60645.0,68.9805,69.0089,68.914,68.933,60645.0
2015-10-19 13:30:00,72.63,72.67,72.5,72.51,79804.0,68.933,68.971,68.8096,68.8191,79804.0
2015-10-19 13:35:00,72.5,72.51,72.32,72.37,160053.0,68.8096,68.8191,68.6388,68.6862,160053.0
2015-10-19 13:40:00,72.36,72.51,72.35,72.39,105581.0,68.6768,68.8191,68.6673,68.7052,105581.0
2015-10-19 13:45:00,72.38,72.46,72.32,72.42,65102.0,68.6957,68.7717,68.6388,68.7337,65102.0
2015-10-19 13:50:00,72.41,72.53,72.41,72.52,35465.0,68.7242,68.8381,68.7242,68.8286,35465.0
2015-10-19 13:55:00,72.52,72.57,72.48,72.55,33197.0,68.8286,68.8761,68.7906,68.8571,33197.0
2015-10-19 14:00:00,72.55,72.55,72.46,72.5,65028.0,68.8571,68.8571,68.7717,68.8096,65028.0
2015-10-19 14:05:00,72.49,72.54,72.47,72.52,53241.0,68.8001,68.8476,68.7812,68.8286,53241.0
2015-10-19 14:10:00,72.53,72.65,72.51,72.6,67792.0,68.8381,68.952,68.8191,68.9045,67792.0
2015-10-19 14:15:00,72.6,72.62,72.49,72.57,71452.0,68.9045,68.9235,68.8001,68.8761,71452.0
2015-10-19 14:20:00,72.59,72.69,72.58,72.59,72533.0,68.895,68.99,68.8856,68.895,72533.0
2015-10-19 14:25:00,72.58,72.62,72.55,72.55,38073.0,68.8856,68.9235,68.8571,68.8571,38073.0
2015-10-19 14:30:00,72.55,72.58,72.49,72.52,47836.0,68.8571,68.8856,68.8001,68.8286,47836.0
2015-10-19 14:35:00,72.52,72.6,72.49,72.59,44286.0,68.8286,68.9045,68.8001,68.895,44286.0
2015-10-19 14:40:00,72.6,72.63,72.55,72.58,41234.0,68.9045,68.933,68.8571,68.8856,41234.0
2015-10-19 14:45:00,72.57,72.63,72.55,72.59,76098.0,68.8761,68.933,68.8571,68.895,76098.0
2015-10-19 14:50:00,72.61,72.64,72.56,72.64,77175.0,68.914,68.9425,68.8666,68.9425,77175.0
2015-10-19 14:55:00,72.63,72.73,72.61,72.68,54652.0,68.933,69.0279,68.914,68.9805,54652.0
2015-10-19 15:00:00,72.68,72.7,72.57,72.58,54606.0,68.9805,68.9995,68.8761,68.8856,54606.0
2015-10-19 15:05:00,72.58,72.58,72.5,72.57,48091.0,68.8856,68.8856,68.8096,68.8761,48091.0
2015-10-19 15:10:00,72.58,72.6,72.5,72.53,43819.0,68.8856,68.9045,68.8096,68.8381,43819.0
2015-10-19 15:15:00,72.53,72.67,72.48,72.61,91890.0,68.8381,68.971,68.7906,68.914,91890.0
2015-10-19 15:20:00,72.6,72.68,72.58,72.63,81424.0,68.9045,68.9805,68.8856,68.933,81424.0
2015-10-19 15:25:00,72.63,72.69,72.62,72.62,42436.0,68.933,68.99,68.9235,68.9235,42436.0
2015-10-19 15:30:00,72.61,72.66,72.5,72.52,81773.0,68.914,68.9615,68.8096,68.8286,81773.0
2015-10-19 15:35:00,72.52,72.58,72.44,72.55,132113.0,68.8286,68.8856,68.7527,68.8571,132113.0
2015-10-19 15:40:00,72.55,72.67,72.52,72.66,88470.0,68.8571,68.971,68.8286,68.9615,88470.0
2015-10-19 15:45:00,72.66,72.67,72.6,72.65,86589.0,68.9615,68.971,68.9045,68.952,86589.0
2015-10-19 15:50:00,72.65,72.66,72.56,72.59,146249.0,68.952,68.9615,68.8666,68.895,146249.0
2015-10-19 15:55:00,72.59,72.62,72.45,72.61,237963.0,68.895,68.9235,68.7622,68.914,237963.0
2015-10-20 09:30:00,72.99,73.0,72.32,72.32,362183.0,69.2747,69.2842,68.6388,68.6388,362183.0
2015-10-20 09:35:00,72.32,72.32,71.7,71.83,421783.0,68.6388,68.6388,68.0504,68.1737,421783.0
2015-10-20 09:40:00,71.84,71.84,71.55,71.68,459728.0,68.1832,68.1832,67.908,68.0314,459728.0
2015-10-20 09:45:00,71.65,72.17,71.65,71.88,429627.0,68.0029,68.4964,68.0029,68.2212,429627.0
2015-10-20 09:50:00,71.9,72.09,71.79,72.0,242124.0,68.2402,68.4205,68.1358,68.3351,242124.0
2015-10-20 09:55:00,72.0,72.06,71.82,71.95,231342.0,68.3351,68.392,68.1642,68.2876,231342.0
2015-10-20 10:00:00,71.97,72.09,71.89,71.98,162472.0,68.3066,68.4205,68.2307,68.3161,162472.0
2015-10-20 10:05:00,72.0,72.09,71.95,72.0,157402.0,68.3351,68.4205,68.2876,68.3351,157402.0
2015-10-20 10:10:00,72.0,72.03,71.96,71.99,109797.0,68.3351,68.3636,68.2971,68.3256,109797.0
2015-10-20 10:15:00,71.99,72.29,71.8,72.09,214385.0,68.3256,68.6103,68.1453,68.4205,214385.0
2015-10-20 10:20:00,72.09,72.16,72.01,72.03,155324.0,68.4205,68.4869,68.3446,68.3636,155324.0
2015-10-20 10:25:00,72.03,72.36,72.01,72.28,204555.0,68.3636,68.6768,68.3446,68.6008,204555.0
2015-10-20 10:30:00,72.29,72.46,72.28,72.31,154989.0,68.6103,68.7717,68.6008,68.6293,154989.0
2015-10-20 10:35:00,72.31,72.37,72.17,72.27,89555.0,68.6293,68.6862,68.4964,68.5913,89555.0
2015-10-20 10:40:00,72.29,72.56,72.27,72.41,119727.0,68.6103,68.8666,68.5913,68.7242,119727.0
2015-10-20 10:45:00,72.39,72.48,72.22,72.27,167649.0,68.7052,68.7906,68.5439,68.5913,167649.0
2015-10-20 10:50:00,72.28,72.37,72.14,72.22,114068.0,68.6008,68.6862,68.468,68.5439,114068.0
2015-10-20 10:55:00,72.22,72.32,72.2,72.32,179746.0,68.5439,68.6388,68.5249,68.6388,179746.0
2015-10-20 11:00:00,72.32,72.34,72.03,72.05,183635.0,68.6388,68.6578,68.3636,68.3825,183635.0
2015-10-20 11:05:00,72.05,72.17,71.94,72.15,179371.0,68.3825,68.4964,68.2781,68.4774,179371.0
2015-10-20 11:10:00,72.17,72.31,72.08,72.24,134162.0,68.4964,68.6293,68.411,68.5629,134162.0
2015-10-20 11:15:00,72.23,72.32,72.17,72.18,94686.0,68.5534,68.6388,68.4964,68.5059,94686.0
2015-10-20 11:20:00,72.19,72.3,72.13,72.29,92888.0,68.5154,68.6198,68.4585,68.6103,92888.0
2015-10-20 11:25:00,72.28,72.3,72.25,72.29,47219.0,68.6008,68.6198,68.5724,68.6103,47219.0
2015-10-20 11:30:00,72.29,72.3,72.13,72.13,54842.0,68.6103,68.6198,68.4585,68.4585,54842.0
2015-10-20 11:35:00,72.15,72.23,72.12,72.2,40586.0,68.4774,68.5534,68.449,68.5249,40586.0
2015-10-20 11:40:00,72.22,72.3,72.21,72.26,59718.0,68.5439,68.6198,68.5344,68.5818,59718.0
2015-10-20 11:45:00,72.26,72.3,72.1,72.11,57400.0,68.5818,68.6198,68.43,68.4395,57400.0
2015-10-20 11:50:00,72.1,72.11,71.96,72.05,88636.0,68.43,68.4395,68.2971,68.3825,88636.0
2015-10-20 11:55:00,72.04,72.05,71.96,71.99,54813.0,68.373,68.3825,68.2971,68.3256,54813.0
2015-10-20 12:00:00,71.99,72.03,71.85,71.92,79647.0,68.3256,68.3636,68.1927,68.2592,79647.0
2015-10-20 12:05:00,71.92,72.04,71.91,72.04,43206.0,68.2592,68.373,68.2497,68.373,43206.0
2015-10-20 12:10:00,72.03,72.06,71.97,71.99,63272.0,68.3636,68.392,68.3066,68.3256,63272.0
2015-10-20 12:15:00,71.98,72.13,71.96,72.01,93332.0,68.3161,68.4585,68.2971,68.3446,93332.0
2015-10-20 12:20:00,72.01,72.05,71.88,71.89,92790.0,68.3446,68.3825,68.2212,68.2307,92790.0
2015-10-20 12:25:00,71.89,72.07,71.88,72.02,73545.0,68.2307,68.4015,68.2212,68.3541,73545.0
2015-10-20 12:30:00,72.0,72.07,71.99,72.01,56697.0,68.3351,68.4015,68.3256,68.3446,56697.0
2015-10-20 12:35:00,72.01,72.02,71.9,71.96,60632.0,68.3446,68.3541,68.2402,68.2971,60632.0
2015-10-20 12:40:00,71.96,72.01,71.91,71.98,76444.0,68.2971,68.3446,68.2497,68.3161,76444.0
2015-10-20 12:45:00,71.98,72.03,71.97,72.0,65711.0,68.3161,68.3636,68.3066,68.3351,65711.0
2015-10-20 12:50:00,72.0,72.01,71.81,71.88,75688.0,68.3351,68.3446,68.1548,68.2212,75688.0
2015-10-20 12:55:00,71.88,71.91,71.82,71.84,63921.0,68.2212,68.2497,68.1642,68.1832,63921.0
2015-10-20 13:00:00,71.84,71.84,71.56,71.62,170517.0,68.1832,68.1832,67.9175,67.9744,170517.0
2015-10-20 13:05:00,71.62,71.73,71.55,71.68,106298.0,67.9744,68.0788,67.908,68.0314,106298.0
2015-10-20 13:10:00,71.7,71.94,71.67,71.94,77764.0,68.0504,68.2781,68.0219,68.2781,77764.0
2015-10-20 13:15:00,71.92,72.01,71.9,71.92,64432.0,68.2592,68.3446,68.2402,68.2592,64432.0
2015-10-20 13:20:00,71.91,71.99,71.86,71.92,75563.0,68.2497,68.3256,68.2022,68.2592,75563.0
2015-10-20 13:25:00,71.92,71.95,71.79,71.89,64208.0,68.2592,68.2876,68.1358,68.2307,64208.0
2015-10-20 13:30:00,71.9,71.92,71.77,71.88,39808.0,68.2402,68.2592,68.1168,68.2212,39808.0
2015-10-20 13:35:00,71.9,71.95,71.86,71.89,33200.0,68.2402,68.2876,68.2022,68.2307,33200.0
2015-10-20 13:40:00,71.89,71.95,71.8,71.82,71337.0,68.2307,68.2876,68.1453,68.1642,71337.0
2015-10-20 13:45:00,71.84,71.86,71.73,71.81,53731.0,68.1832,68.2022,68.0788,68.1548,53731.0
2015-10-20 13:50:00,71.82,71.82,71.7,71.74,68376.0,68.1642,68.1642,68.0504,68.0883,68376.0
2015-10-20 13:55:00,71.74,71.77,71.69,71.74,82889.0,68.0883,68.1168,68.0409,68.0883,82889.0
2015-10-20 14:00:00,71.74,71.77,71.64,71.77,79288.0,68.0883,68.1168,67.9934,68.1168,79288.0
2015-10-20 14:05:00,71.78,71.83,71.68,71.69,106529.0,68.1263,68.1737,68.0314,68.0409,106529.0
2015-10-20 14:10:00,71.7,71.78,71.68,71.78,40578.0,68.0504,68.1263,68.0314,68.1263,40578.0
2015-10-20 14:15:00,71.76,71.85,71.7,71.79,66682.0,68.1073,68.1927,68.0504,68.1358,66682.0
2015-10-20 14:20:00,71.79,71.83,71.77,71.81,53799.0,68.1358,68.1737,68.1168,68.1548,53799.0
2015-10-20 14:25:00,71.81,71.99,71.8,71.9,115632.0,68.1548,68.3256,68.1453,68.2402,115632.0
2015-10-20 14:30:00,71.91,72.02,71.88,71.91,67922.0,68.2497,68.3541,68.2212,68.2497,67922.0
2015-10-20 14:35:00,71.9,71.93,71.77,71.79,115556.0,68.2402,68.2686,68.1168,68.1358,115556.0
2015-10-20 14:40:00,71.8,71.95,71.8,71.88,43880.0,68.1453,68.2876,68.1453,68.2212,43880.0
2015-10-20 14:45:00,71.89,71.97,71.85,71.93,42528.0,68.2307,68.3066,68.1927,68.2686,42528.0
2015-10-20 14:50:00,71.93,72.01,71.88,72.0,77391.0,68.2686,68.3446,68.2212,68.3351,77391.0
2015-10-20 14:55:00,72.0,72.01,71.85,71.95,81903.0,68.3351,68.3446,68.1927,68.2876,81903.0
2015-10-20 15:00:00,71.95,71.97,71.79,71.79,88900.0,68.2876,68.3066,68.1358,68.1358,88900.0
2015-10-20 15:05:00,71.81,71.96,71.77,71.93,63968.0,68.1548,68.2971,68.1168,68.2686,63968.0
2015-10-20 15:10:00,71.92,72.03,71.9,71.97,53295.0,68.2592,68.3636,68.2402,68.3066,53295.0
2015-10-20 15:15:00,71.96,72.0,71.81,71.85,112755.0,68.2971,68.3351,68.1548,68.1927,112755.0
2015-10-20 15:20:00,71.85,71.95,71.85,71.91,87930.0,68.1927,68.2876,68.1927,68.2497,87930.0
2015-10-20 15:25:00,71.9,71.93,71.85,71.88,120369.0,68.2402,68.2686,68.1927,68.2212,120369.0
2015-10-20 15:30:00,71.89,71.91,71.85,71.88,86802.0,68.2307,68.2497,68.1927,68.2212,86802.0
2015-10-20 15:35:00,71.88,71.89,71.77,71.85,132853.0,68.2212,68.2307,68.1168,68.1927,132853.0
2015-10-20 15:40:00,71.84,71.9,71.8,71.84,120365.0,68.1832,68.2402,68.1453,68.1832,120365.0
2015-10-20 15:45:00,71.84,71.88,71.65,71.71,221560.0,68.1832,68.2212,68.0029,68.0598,221560.0
2015-10-20 15:50:00,71.72,71.81,71.65,71.69,226958.0,68.0693,68.1548,68.0029,68.0409,226958.0
2015-10-20 15:55:00,71.7,71.79,71.55,71.78,534801.0,68.0504,68.1358,67.908,68.1263,534801.0
2015-10-21 09:30:00,71.66,71.79,70.65,70.84,662580.0,68.0124,68.1358,67.0538,67.2341,662580.0
2015-10-21 09:35:00,70.84,70.96,70.36,70.46,484365.0,67.2341,67.348,66.7786,66.8735,484365.0
2015-10-21 09:40:00,70.49,70.67,70.15,70.63,430072.0,66.9019,67.0728,66.5792,67.0348,430072.0
2015-10-21 09:45:00,70.65,70.67,70.3,70.35,307219.0,67.0538,67.0728,66.7216,66.7691,307219.0
2015-10-21 09:50:00,70.36,70.43,69.51,69.78,608036.0,66.7786,66.845,65.9718,66.2281,608036.0
2015-10-21 09:55:00,69.78,70.12,69.77,69.89,371393.0,66.2281,66.5508,66.2186,66.3325,371393.0
2015-10-21 10:00:00,69.88,70.02,69.1,69.12,619926.0,66.323,66.4559,65.5827,65.6017,619926.0
2015-10-21 10:05:00,69.12,69.61,69.1,69.51,483345.0,65.6017,66.0667,65.5827,65.9718,483345.0
2015-10-21 10:10:00,69.5,69.68,69.33,69.47,215997.0,65.9623,66.1332,65.801,65.9339,215997.0
2015-10-21 10:15:00,69.45,69.91,69.38,69.75,582784.0,65.9149,66.3515,65.8484,66.1996,582784.0
2015-10-21 10:20:00,69.75,69.78,69.3,69.3,268119.0,66.1996,66.2281,65.7725,65.7725,268119.0
2015-10-21 10:25:00,69.3,69.55,69.15,69.35,233024.0,65.7725,66.0098,65.6302,65.82,233024.0
2015-10-21 10:30:00,69.35,69.37,68.89,68.92,408727.0,65.82,65.839,65.3834,65.4119,408727.0
2015-10-21 10:35:00,68.92,69.55,68.9,69.33,231446.0,65.4119,66.0098,65.3929,65.801,231446.0
2015-10-21 10:40:00,69.34,69.5,69.09,69.44,343723.0,65.8105,65.9623,65.5732,65.9054,343723.0
2015-10-21 10:45:00,69.45,69.49,69.2,69.2,163974.0,65.9149,65.9528,65.6776,65.6776,163974.0
2015-10-21 10:50:00,69.22,69.73,69.2,69.7,168871.0,65.6966,66.1806,65.6776,66.1522,168871.0
2015-10-21 10:55:00,69.7,69.91,69.69,69.7,151601.0,66.1522,66.3515,66.1427,66.1522,151601.0
2015-10-21 11:00:00,69.7,69.79,69.55,69.65,114797.0,66.1522,66.2376,66.0098,66.1047,114797.0
2015-10-21 11:05:00,69.62,69.64,69.33,69.4,153141.0,66.0762,66.0952,65.801,65.8674,153141.0
2015-10-21 11:10:00,69.42,69.52,69.2,69.43,145805.0,65.8864,65.9813,65.6776,65.8959,145805.0
2015-10-21 11:15:00,69.42,69.52,69.29,69.35,117226.0,65.8864,65.9813,65.763,65.82,117226.0
2015-10-21 11:20:00,69.35,69.7,69.24,69.69,163209.0,65.82,66.1522,65.7156,66.1427,163209.0
2015-10-21 11:25:00,69.69,69.84,69.64,69.83,132223.0,66.1427,66.285,66.0952,66.2755,132223.0
2015-10-21 11:30:00,69.85,69.9,69.61,69.75,172309.0,66.2945,66.342,66.0667,66.1996,172309.0
2015-10-21 11:35:00,69.73,69.86,69.68,69.78,161939.0,66.1806,66.304,66.1332,66.2281,161939.0
2015-10-21 11:40:00,69.79,69.82,69.66,69.74,97612.0,66.2376,66.266,66.1142,66.1901,97612.0
2015-10-21 11:45:00,69.75,69.78,69.57,69.63,108723.0,66.1996,66.2281,66.0288,66.0857,108723.0
2015-10-21 11:50:00,69.62,69.72,69.56,69.59,180037.0,66.0762,66.1711,66.0193,66.0478,180037.0
2015-10-21 11:55:00,69.61,69.77,69.55,69.72,97263.0,66.0667,66.2186,66.0098,66.1711,97263.0
2015-10-21 12:00:00,69.72,69.84,69.67,69.83,75931.0,66.1711,66.285,66.1237,66.2755,75931.0
2015-10-21 12:05:00,69.83,70.06,69.8,70.05,153122.0,66.2755,66.4938,66.2471,66.4843,153122.0
2015-10-21 12:10:00,70.06,70.2,70.0,70.18,114947.0,66.4938,66.6267,66.4369,66.6077,114947.0
2015-10-21 12:15:00,70.18,70.23,70.04,70.08,214142.0,66.6077,66.6552,66.4748,66.5128,214142.0
2015-10-21 12:20:00,70.09,70.3,70.02,70.28,95406.0,66.5223,66.7216,66.4559,66.7026,95406.0
2015-10-21 12:25:00,70.27,70.37,70.14,70.19,117323.0,66.6931,66.7881,66.5698,66.6172,117323.0
2015-10-21 12:30:00,70.2,70.24,70.13,70.21,68679.0,66.6267,66.6647,66.5603,66.6362,68679.0
2015-10-21 12:35:00,70.23,70.27,70.17,70.18,41606.0,66.6552,66.6931,66.5982,66.6077,41606.0
2015-10-21 12:40:00,70.2,70.2,70.03,70.1,54894.0,66.6267,66.6267,66.4654,66.5318,54894.0
2015-10-21 12:45:00,70.1,70.22,70.02,70.22,107454.0,66.5318,66.6457,66.4559,66.6457,107454.0
2015-10-21 12:50:00,70.2,70.3,70.08,70.1,114744.0,66.6267,66.7216,66.5128,66.5318,114744.0
2015-10-21 12:55:00,70.13,70.15,69.91,69.91,157616.0,66.5603,66.5792,66.3515,66.3515,157616.0
2015-10-21 13:00:00,69.91,69.93,69.8,69.88,178782.0,66.3515,66.3704,66.2471,66.323,178782.0
2015-10-21 13:05:00,69.86,69.91,69.7,69.74,175521.0,66.304,66.3515,66.1522,66.1901,175521.0
2015-10-21 13:10:00,69.72,69.78,69.69,69.77,62683.0,66.1711,66.2281,66.1427,66.2186,62683.0
2015-10-21 13:15:00,69.76,69.76,69.46,69.49,151429.0,66.2091,66.2091,65.9244,65.9528,151429.0
2015-10-21 13:20:00,69.49,69.62,69.3,69.35,267536.0,65.9528,66.0762,65.7725,65.82,267536.0
2015-10-21 13:25:00,69.34,69.35,69.18,69.21,206756.0,65.8105,65.82,65.6586,65.6871,206756.0
2015-10-21 13:30:00,69.21,69.29,69.13,69.27,167950.0,65.6871,65.763,65.6112,65.744,167950.0
2015-10-21 13:35:00,69.28,69.37,69.25,69.32,160547.0,65.7535,65.839,65.7251,65.7915,160547.0
2015-10-21 13:40:00,69.32,69.35,69.29,69.33,137090.0,65.7915,65.82,65.763,65.801,137090.0
2015-10-21 13:45:00,69.33,69.35,69.24,69.31,93735.0,65.801,65.82,65.7156,65.782,93735.0
2015-10-21 13:50:00,69.31,69.63,69.31,69.57,179123.0,65.782,66.0857,65.782,66.0288,179123.0
2015-10-21 13:55:00,69.6,69.68,69.44,69.46,132918.0,66.0572,66.1332,65.9054,65.9244,132918.0
2015-10-21 14:00:00,69.44,69.54,69.36,69.47,87327.0,65.9054,66.0003,65.8295,65.9339,87327.0
2015-10-21 14:05:00,69.44,69.6,69.43,69.57,84946.0,65.9054,66.0572,65.8959,66.0288,84946.0
2015-10-21 14:10:00,69.56,69.71,69.55,69.7,72120.0,66.0193,66.1616,66.0098,66.1522,72120.0
2015-10-21 14:15:00,69.69,69.85,69.59,69.84,134607.0,66.1427,66.2945,66.0478,66.285,134607.0
2015-10-21 14:20:00,69.83,69.84,69.63,69.7,101850.0,66.2755,66.285,66.0857,66.1522,101850.0
2015-10-21 14:25:00,69.71,69.88,69.69,69.75,78571.0,66.1616,66.323,66.1427,66.1996,78571.0
2015-10-21 14:30:00,69.76,69.83,69.63,69.68,109890.0,66.2091,66.2755,66.0857,66.1332,109890.0
2015-10-21 14:35:00,69.69,69.88,69.64,69.8,110015.0,66.1427,66.323,66.0952,66.2471,110015.0
2015-10-21 14:40:00,69.82,69.88,69.73,69.74,92069.0,66.266,66.323,66.1806,66.1901,92069.0
2015-10-21 14:45:00,69.75,69.75,69.57,69.57,119865.0,66.1996,66.1996,66.0288,66.0288,119865.0
2015-10-21 14:50:00,69.58,69.64,69.5,69.58,66767.0,66.0383,66.0952,65.9623,66.0383,66767.0
2015-10-21 14:55:00,69.6,69.63,69.54,69.58,60670.0,66.0572,66.0857,66.0003,66.0383,60670.0
2015-10-21 15:00:00,69.59,69.75,69.59,69.73,61470.0,66.0478,66.1996,66.0478,66.1806,61470.0
2015-10-21 15:05:00,69.72,69.76,69.67,69.72,73200.0,66.1711,66.2091,66.1237,66.1711,73200.0
2015-10-21 15:10:00,69.71,69.73,69.57,69.6,114092.0,66.1616,66.1806,66.0288,66.0572,114092.0
2015-10-21 15:15:00,69.58,69.66,69.52,69.58,260757.0,66.0383,66.1142,65.9813,66.0383,260757.0
2015-10-21 15:20:00,69.58,69.68,69.56,69.62,93246.0,66.0383,66.1332,66.0193,66.0762,93246.0
2015-10-21 15:25:00,69.61,69.68,69.51,69.56,137819.0,66.0667,66.1332,65.9718,66.0193,137819.0
2015-10-21 15:30:00,69.55,69.55,69.42,69.45,157992.0,66.0098,66.0098,65.8864,65.9149,157992.0
2015-10-21 15:35:00,69.44,69.48,69.38,69.48,180116.0,65.9054,65.9434,65.8484,65.9434,180116.0
2015-10-21 15:40:00,69.47,69.82,69.45,69.58,349221.0,65.9339,66.266,65.9149,66.0383,349221.0
2015-10-21 15:45:00,69.59,69.71,69.5,69.67,252937.0,66.0478,66.1616,65.9623,66.1237,252937.0
2015-10-21 15:50:00,69.67,69.68,69.48,69.53,243300.0,66.1237,66.1332,65.9434,65.9908,243300.0
2015-10-21 15:55:00,69.53,69.57,69.38,69.48,434722.0,65.9908,66.0288,65.8484,65.9434,434722.0
2015-10-22 09:30:00,70.16,70.48,70.07,70.15,338992.0,66.5887,66.8925,66.5033,66.5792,338992.0
2015-10-22 09:35:00,70.16,70.41,70.12,70.29,178839.0,66.5887,66.826,66.5508,66.7121,178839.0
2015-10-22 09:40:00,70.31,70.44,70.27,70.28,190771.0,66.7311,66.8545,66.6931,66.7026,190771.0
2015-10-22 09:45:00,70.28,70.58,70.25,70.52,218681.0,66.7026,66.9874,66.6742,66.9304,218681.0
2015-10-22 09:50:00,70.53,70.8,70.49,70.65,183555.0,66.9399,67.1962,66.9019,67.0538,183555.0
2015-10-22 09:55:00,70.66,70.68,70.34,70.54,158092.0,67.0633,67.0823,66.7596,66.9494,158092.0
2015-10-22 10:00:00,70.54,70.7,70.47,70.65,244426.0,66.9494,67.1013,66.883,67.0538,244426.0
2015-10-22 10:05:00,70.64,70.88,70.59,70.67,232851.0,67.0443,67.2721,66.9969,67.0728,232851.0
2015-10-22 10:10:00,70.65,70.91,70.65,70.88,106546.0,67.0538,67.3006,67.0538,67.2721,106546.0
2015-10-22 10:15:00,70.87,70.98,70.75,70.98,167697.0,67.2626,67.367,67.1487,67.367,167697.0
2015-10-22 10:20:00,70.98,71.05,70.84,71.0,283856.0,67.367,67.4334,67.2341,67.386,283856.0
2015-10-22 10:25:00,70.98,71.0,70.76,70.8,137071.0,67.367,67.386,67.1582,67.1962,137071.0
2015-10-22 10:30:00,70.81,70.87,70.6,70.69,113033.0,67.2057,67.2626,67.0063,67.0918,113033.0
2015-10-22 10:35:00,70.7,70.86,70.66,70.75,109931.0,67.1013,67.2531,67.0633,67.1487,109931.0
2015-10-22 10:40:00,70.76,70.9,70.74,70.76,90916.0,67.1582,67.2911,67.1392,67.1582,90916.0
2015-10-22 10:45:00,70.77,70.85,70.73,70.75,133221.0,67.1677,67.2436,67.1297,67.1487,133221.0
2015-10-22 10:50:00,70.76,70.87,70.73,70.76,105993.0,67.1582,67.2626,67.1297,67.1582,105993.0
2015-10-22 10:55:00,70.76,70.93,70.76,70.93,110061.0,67.1582,67.3195,67.1582,67.3195,110061.0
2015-10-22 11:00:00,70.94,71.01,70.89,70.91,130618.0,67.329,67.3955,67.2816,67.3006,130618.0
2015-10-22 11:05:00,70.9,71.01,70.85,70.98,46189.0,67.2911,67.3955,67.2436,67.367,46189.0
2015-10-22 11:10:00,70.98,70.99,70.86,70.9,67419.0,67.367,67.3765,67.2531,67.2911,67419.0
2015-10-22 11:15:00,70.9,70.9,70.7,70.76,76046.0,67.2911,67.2911,67.1013,67.1582,76046.0
2015-10-22 11:20:00,70.76,71.15,70.63,71.1,251943.0,67.1582,67.5283,67.0348,67.4809,251943.0
2015-10-22 11:25:00,71.09,71.13,70.88,71.0,130514.0,67.4714,67.5094,67.2721,67.386,130514.0
2015-10-22 11:30:00,70.99,71.0,70.77,70.86,72885.0,67.3765,67.386,67.1677,67.2531,72885.0
2015-10-22 11:35:00,70.87,70.87,70.75,70.77,102568.0,67.2626,67.2626,67.1487,67.1677,102568.0
2015-10-22 11:40:00,70.77,70.94,70.76,70.93,55358.0,67.1677,67.329,67.1582,67.3195,55358.0
2015-10-22 11:45:00,70.93,71.09,70.9,71.07,77034.0,67.3195,67.4714,67.2911,67.4524,77034.0
2015-10-22 11:50:00,71.06,71.2,71.06,71.07,119616.0,67.4429,67.5758,67.4429,67.4524,119616.0
2015-10-22 11:55:00,71.08,71.17,71.05,71.14,48708.0,67.4619,67.5473,67.4334,67.5189,48708.0
2015-10-22 12:00:00,71.14,71.24,71.09,71.24,96347.0,67.5189,67.6138,67.4714,67.6138,96347.0
2015-10-22 12:05:00,71.24,71.28,71.21,71.23,88713.0,67.6138,67.6517,67.5853,67.6043,88713.0
2015-10-22 12:10:00,71.23,71.28,71.2,71.27,98088.0,67.6043,67.6517,67.5758,67.6422,98088.0
2015-10-22 12:15:00,71.27,71.3,71.23,71.27,53793.0,67.6422,67.6707,67.6043,67.6422,53793.0
2015-10-22 12:20:00,71.27,71.3,71.16,71.27,140813.0,67.6422,67.6707,67.5378,67.6422,140813.0
2015-10-22 12:25:00,71.28,71.44,71.26,71.43,127936.0,67.6517,67.8036,67.6327,67.7941,127936.0
2015-10-22 12:30:00,71.43,71.55,71.42,71.49,220697.0,67.7941,67.908,67.7846,67.851,220697.0
2015-10-22 12:35:00,71.5,71.63,71.49,71.57,100287.0,67.8605,67.9839,67.851,67.927,100287.0
2015-10-22 12:40:00,71.56,71.58,71.27,71.31,141825.0,67.9175,67.9365,67.6422,67.6802,141825.0
2015-10-22 12:45:00,71.31,71.33,71.17,71.18,53052.0,67.6802,67.6992,67.5473,67.5568,53052.0
2015-10-22 12:50:00,71.17,71.2,71.0,71.06,105378.0,67.5473,67.5758,67.386,67.4429,105378.0
2015-10-22 12:55:00,71.06,71.21,71.0,71.17,64394.0,67.4429,67.5853,67.386,67.5473,64394.0
2015-10-22 13:00:00,71.17,71.17,71.03,71.07,43146.0,67.5473,67.5473,67.4145,67.4524,43146.0
2015-10-22 13:05:00,71.1,71.13,71.0,71.06,53163.0,67.4809,67.5094,67.386,67.4429,53163.0
2015-10-22 13:10:00,71.06,71.11,71.02,71.07,58570.0,67.4429,67.4904,67.405,67.4524,58570.0
2015-10-22 13:15:00,71.06,71.09,70.94,70.97,69313.0,67.4429,67.4714,67.329,67.3575,69313.0
2015-10-22 13:20:00,70.97,71.06,70.96,71.03,41409.0,67.3575,67.4429,67.348,67.4145,41409.0
2015-10-22 13:25:00,71.05,71.08,71.02,71.08,44728.0,67.4334,67.4619,67.405,67.4619,44728.0
2015-10-22 13:30:00,71.08,71.15,71.07,71.13,61973.0,67.4619,67.5283,67.4524,67.5094,61973.0
2015-10-22 13:35:00,71.13,71.17,71.04,71.05,49281.0,67.5094,67.5473,67.4239,67.4334,49281.0
2015-10-22 13:40:00,71.06,71.14,71.06,71.09,58433.0,67.4429,67.5189,67.4429,67.4714,58433.0
2015-10-22 13:45:00,71.09,71.15,70.95,70.97,82402.0,67.4714,67.5283,67.3385,67.3575,82402.0
2015-10-22 13:50:00,70.98,70.98,70.85,70.9,92836.0,67.367,67.367,67.2436,67.2911,92836.0
2015-10-22 13:55:00,70.9,71.01,70.9,70.91,63325.0,67.2911,67.3955,67.2911,67.3006,63325.0
2015-10-22 14:00:00,70.91,70.92,70.84,70.87,83213.0,67.3006,67.3101,67.2341,67.2626,83213.0
2015-10-22 14:05:00,70.87,70.87,70.55,70.61,169858.0,67.2626,67.2626,66.9589,67.0158,169858.0
2015-10-22 14:10:00,70.61,70.78,70.59,70.69,94590.0,67.0158,67.1772,66.9969,67.0918,94590.0
2015-10-22 14:15:00,70.69,70.72,70.46,70.47,122416.0,67.0918,67.1202,66.8735,66.883,122416.0
2015-10-22 14:20:00,70.47,70.57,70.4,70.49,86670.0,66.883,66.9779,66.8165,66.9019,86670.0
2015-10-22 14:25:00,70.5,70.74,70.5,70.69,88451.0,66.9114,67.1392,66.9114,67.0918,88451.0
2015-10-22 14:30:00,70.7,70.74,70.54,70.61,72461.0,67.1013,67.1392,66.9494,67.0158,72461.0
2015-10-22 14:35:00,70.6,70.82,70.59,70.76,68672.0,67.0063,67.2151,66.9969,67.1582,68672.0
2015-10-22 14:40:00,70.78,70.89,70.75,70.8,148354.0,67.1772,67.2816,67.1487,67.1962,148354.0
2015-10-22 14:45:00,70.79,70.9,70.77,70.9,147425.0,67.1867,67.2911,67.1677,67.2911,147425.0
2015-10-22 14:50:00,70.9,71.03,70.82,71.0,178116.0,67.2911,67.4145,67.2151,67.386,178116.0
2015-10-22 14:55:00,71.0,71.05,70.92,70.98,110053.0,67.386,67.4334,67.3101,67.367,110053.0
2015-10-22 15:00:00,70.99,71.04,70.87,70.97,129020.0,67.3765,67.4239,67.2626,67.3575,129020.0
2015-10-22 15:05:00,70.97,70.99,70.8,70.83,119331.0,67.3575,67.3765,67.1962,67.2246,119331.0
2015-10-22 15:10:00,70.85,70.95,70.82,70.86,91999.0,67.2436,67.3385,67.2151,67.2531,91999.0
2015-10-22 15:15:00,70.85,71.02,70.85,70.94,97783.0,67.2436,67.405,67.2436,67.329,97783.0
2015-10-22 15:20:00,70.94,71.15,70.93,71.06,190234.0,67.329,67.5283,67.3195,67.4429,190234.0
2015-10-22 15:25:00,71.07,71.13,71.02,71.11,102524.0,67.4524,67.5094,67.405,67.4904,102524.0
2015-10-22 15:30:00,71.11,71.14,71.02,71.08,162664.0,67.4904,67.5189,67.405,67.4619,162664.0
2015-10-22 15:35:00,71.08,71.16,71.03,71.09,126292.0,67.4619,67.5378,67.4145,67.4714,126292.0
2015-10-22 15:40:00,71.08,71.17,70.91,71.0,236438.0,67.4619,67.5473,67.3006,67.386,236438.0
2015-10-22 15:45:00,70.99,71.02,70.91,70.92,152635.0,67.3765,67.405,67.3006,67.3101,152635.0
2015-10-22 15:50:00,70.92,70.99,70.79,70.8,235953.0,67.3101,67.3765,67.1867,67.1962,235953.0
2015-10-22 15:55:00,70.8,71.0,70.8,70.96,392313.0,67.1962,67.386,67.1962,67.348,392313.0
2015-10-23 09:30:00,73.98,74.26,72.84,73.06,1055526.0,70.2143,70.48,69.1323,69.3411,1055526.0
2015-10-23 09:35:00,73.06,74.12,72.98,74.11,710153.0,69.3411,70.3472,69.2652,70.3377,710153.0
2015-10-23 09:40:00,74.11,74.22,73.86,74.07,685922.0,70.3377,70.4421,70.1004,70.2997,685922.0
2015-10-23 09:45:00,74.05,74.23,73.86,74.12,465296.0,70.2807,70.4516,70.1004,70.3472,465296.0
2015-10-23 09:50:00,74.12,74.5,74.12,74.45,581712.0,70.3472,70.7078,70.3472,70.6604,581712.0
2015-10-23 09:55:00,74.45,74.48,74.32,74.36,595060.0,70.6604,70.6888,70.537,70.575,595060.0
2015-10-23 10:00:00,74.39,74.41,73.81,74.02,437849.0,70.6034,70.6224,70.0529,70.2523,437849.0
2015-10-23 10:05:00,74.01,74.46,73.73,73.84,414122.0,70.2428,70.6699,69.977,70.0814,414122.0
2015-10-23 10:10:00,73.83,74.0,73.67,73.86,278149.0,70.0719,70.2333,69.9201,70.1004,278149.0
2015-10-23 10:15:00,73.87,73.99,73.59,73.73,280411.0,70.1099,70.2238,69.8441,69.977,280411.0
2015-10-23 10:20:00,73.73,73.78,73.5,73.7,210634.0,69.977,70.0245,69.7587,69.9485,210634.0
2015-10-23 10:25:00,73.7,73.76,73.37,73.37,205822.0,69.9485,70.0055,69.6353,69.6353,205822.0
2015-10-23 10:30:00,73.37,73.7,73.28,73.66,173534.0,69.6353,69.9485,69.5499,69.9106,173534.0
2015-10-23 10:35:00,73.63,74.09,73.63,74.07,274699.0,69.8821,70.3187,69.8821,70.2997,274699.0
2015-10-23 10:40:00,74.07,74.39,74.01,74.24,302547.0,70.2997,70.6034,70.2428,70.4611,302547.0
2015-10-23 10:45:00,74.24,74.28,73.73,73.78,229495.0,70.4611,70.499,69.977,70.0245,229495.0
2015-10-23 10:50:00,73.8,74.17,73.79,73.87,224970.0,70.0435,70.3946,70.034,70.1099,224970.0
2015-10-23 10:55:00,73.86,74.07,73.77,73.99,188767.0,70.1004,70.2997,70.015,70.2238,188767.0
2015-10-23 11:00:00,74.0,74.0,73.83,73.9,158673.0,70.2333,70.2333,70.0719,70.1384,158673.0
2015-10-23 11:05:00,73.88,74.04,73.84,74.01,222616.0,70.1194,70.2712,70.0814,70.2428,222616.0
2015-10-23 11:10:00,74.0,74.1,73.9,74.05,174019.0,70.2333,70.3282,70.1384,70.2807,174019.0
2015-10-23 11:15:00,74.05,74.09,73.92,74.09,221112.0,70.2807,70.3187,70.1574,70.3187,221112.0
2015-10-23 11:20:00,74.08,74.32,74.06,74.07,277790.0,70.3092,70.537,70.2902,70.2997,277790.0
2015-10-23 11:25:00,74.07,74.26,73.98,74.17,219815.0,70.2997,70.48,70.2143,70.3946,219815.0
2015-10-23 11:30:00,74.17,74.18,74.04,74.15,104643.0,70.3946,70.4041,70.2712,70.3756,104643.0
2015-10-23 11:35:00,74.16,74.26,74.1,74.23,183970.0,70.3851,70.48,70.3282,70.4516,183970.0
2015-10-23 11:40:00,74.24,74.26,74.19,74.25,117709.0,70.4611,70.48,70.4136,70.4706,117709.0
2015-10-23 11:45:00,74.25,74.49,74.19,74.38,384409.0,70.4706,70.6983,70.4136,70.5939,384409.0
2015-10-23 11:50:00,74.38,74.46,74.15,74.37,201157.0,70.5939,70.6699,70.3756,70.5844,201157.0
2015-10-23 11:55:00,74.39,74.49,74.25,74.34,158446.0,70.6034,70.6983,70.4706,70.556,158446.0
2015-10-23 12:00:00,74.36,74.37,74.26,74.31,118257.0,70.575,70.5844,70.48,70.5275,118257.0
2015-10-23 12:05:00,74.3,74.35,74.2,74.31,134373.0,70.518,70.5655,70.4231,70.5275,134373.0
2015-10-23 12:10:00,74.3,74.31,74.21,74.28,107273.0,70.518,70.5275,70.4326,70.499,107273.0
2015-10-23 12:15:00,74.28,74.35,74.23,74.34,104473.0,70.499,70.5655,70.4516,70.556,104473.0
2015-10-23 12:20:00,74.34,74.36,74.3,74.34,91751.0,70.556,70.575,70.518,70.556,91751.0
2015-10-23 12:25:00,74.35,74.48,74.31,74.36,211711.0,70.5655,70.6888,70.5275,70.575,211711.0
2015-10-23 12:30:00,74.35,74.37,74.32,74.36,72065.0,70.5655,70.5844,70.537,70.575,72065.0
2015-10-23 12:35:00,74.36,74.51,74.33,74.48,198155.0,70.575,70.7173,70.5465,70.6888,198155.0
2015-10-23 12:40:00,74.47,74.51,74.46,74.48,104916.0,70.6794,70.7173,70.6699,70.6888,104916.0
2015-10-23 12:45:00,74.48,74.49,74.36,74.45,118320.0,70.6888,70.6983,70.575,70.6604,118320.0
2015-10-23 12:50:00,74.45,74.48,74.39,74.42,220164.0,70.6604,70.6888,70.6034,70.6319,220164.0
2015-10-23 12:55:00,74.43,74.62,74.4,74.45,214860.0,70.6414,70.8217,70.6129,70.6604,214860.0
2015-10-23 13:00:00,74.45,74.5,74.35,74.4,219459.0,70.6604,70.7078,70.5655,70.6129,219459.0
2015-10-23 13:05:00,74.4,74.47,74.35,74.4,83005.0,70.6129,70.6794,70.5655,70.6129,83005.0
2015-10-23 13:10:00,74.4,74.52,74.34,74.52,94910.0,70.6129,70.7268,70.556,70.7268,94910.0
2015-10-23 13:15:00,74.52,74.63,74.46,74.59,144400.0,70.7268,70.8312,70.6699,70.7932,144400.0
2015-10-23 13:20:00,74.6,74.75,74.57,74.63,228808.0,70.8027,70.9451,70.7743,70.8312,228808.0
2015-10-23 13:25:00,74.63,74.72,74.5,74.59,151663.0,70.8312,70.9166,70.7078,70.7932,151663.0
2015-10-23 13:30:00,74.6,74.8,74.57,74.73,126819.0,70.8027,70.9926,70.7743,70.9261,126819.0
2015-10-23 13:35:00,74.74,74.75,74.62,74.69,117786.0,70.9356,70.9451,70.8217,70.8882,117786.0
2015-10-23 13:40:00,74.7,74.81,74.6,74.66,262187.0,70.8976,71.002,70.8027,70.8597,262187.0
2015-10-23 13:45:00,74.65,74.85,74.65,74.85,164074.0,70.8502,71.04,70.8502,71.04,164074.0
2015-10-23 13:50:00,74.85,74.95,74.84,74.91,217545.0,71.04,71.1349,71.0305,71.097,217545.0
2015-10-23 13:55:00,74.92,74.97,74.76,74.8,282056.0,71.1064,71.1539,70.9546,70.9926,282056.0
2015-10-23 14:00:00,74.8,74.85,74.79,74.82,129922.0,70.9926,71.04,70.9831,71.0115,129922.0
2015-10-23 14:05:00,74.82,74.9,74.81,74.87,105328.0,71.0115,71.0875,71.002,71.059,105328.0
2015-10-23 14:10:00,74.88,74.9,74.75,74.87,110074.0,71.0685,71.0875,70.9451,71.059,110074.0
2015-10-23 14:15:00,74.86,75.0,74.86,74.99,191405.0,71.0495,71.1824,71.0495,71.1729,191405.0
2015-10-23 14:20:00,74.98,74.99,74.87,74.92,154891.0,71.1634,71.1729,71.059,71.1064,154891.0
2015-10-23 14:25:00,74.94,74.98,74.9,74.96,118366.0,71.1254,71.1634,71.0875,71.1444,118366.0
2015-10-23 14:30:00,74.96,75.09,74.95,75.0,570601.0,71.1444,71.2678,71.1349,71.1824,570601.0
2015-10-23 14:35:00,75.0,75.4,75.0,75.32,391567.0,71.1824,71.562,71.1824,71.4861,391567.0
2015-10-23 14:40:00,75.32,75.32,75.07,75.3,162946.0,71.4861,71.4861,71.2488,71.4671,162946.0
2015-10-23 14:45:00,75.3,75.4,75.29,75.39,162253.0,71.4671,71.562,71.4576,71.5525,162253.0
2015-10-23 14:50:00,75.4,75.5,75.25,75.46,270917.0,71.562,71.6569,71.4197,71.619,270917.0
2015-10-23 14:55:00,75.48,75.59,75.43,75.57,294600.0,71.6379,71.7423,71.5905,71.7234,294600.0
2015-10-23 15:00:00,75.57,75.76,75.53,75.53,334938.0,71.7234,71.9037,71.6854,71.6854,334938.0
2015-10-23 15:05:00,75.54,75.56,75.26,75.54,280703.0,71.6949,71.7139,71.4291,71.6949,280703.0
2015-10-23 15:10:00,75.51,75.59,75.41,75.45,153497.0,71.6664,71.7423,71.5715,71.6095,153497.0
2015-10-23 15:15:00,75.44,75.48,75.25,75.48,220173.0,71.6,71.6379,71.4197,71.6379,220173.0
2015-10-23 15:20:00,75.47,75.72,75.43,75.67,274759.0,71.6285,71.8657,71.5905,71.8183,274759.0
2015-10-23 15:25:00,75.66,75.72,75.5,75.55,205283.0,71.8088,71.8657,71.6569,71.7044,205283.0
2015-10-23 15:30:00,75.56,75.62,75.48,75.5,314634.0,71.7139,71.7708,71.6379,71.6569,314634.0
2015-10-23 15:35:00,75.5,75.61,75.49,75.52,196089.0,71.6569,71.7613,71.6474,71.6759,196089.0
2015-10-23 15:40:00,75.52,75.71,75.48,75.48,368086.0,71.6759,71.8562,71.6379,71.6379,368086.0
2015-10-23 15:45:00,75.48,75.58,75.33,75.55,316354.0,71.6379,71.7329,71.4956,71.7044,316354.0
2015-10-23 15:50:00,75.55,75.74,75.46,75.7,512297.0,71.7044,71.8847,71.619,71.8467,512297.0
2015-10-23 15:55:00,75.7,75.72,75.58,75.65,770647.0,71.8467,71.8657,71.7329,71.7993,770647.0
2015-10-26 09:30:00,75.44,75.75,75.31,75.67,880403.0,71.6,71.8942,71.4766,71.8183,880403.0
2015-10-26 09:35:00,75.67,75.9,75.45,75.76,648260.0,71.8183,72.0366,71.6095,71.9037,648260.0
2015-10-26 09:40:00,75.76,76.17,75.67,75.93,584842.0,71.9037,72.2928,71.8183,72.065,584842.0
2015-10-26 09:45:00,75.95,76.41,75.94,76.14,741508.0,72.084,72.5206,72.0745,72.2643,741508.0
2015-10-26 09:50:00,76.14,76.25,75.86,75.89,485868.0,72.2643,72.3687,71.9986,72.0271,485868.0
2015-10-26 09:55:00,75.9,75.91,75.7,75.71,228990.0,72.0366,72.0461,71.8467,71.8562,228990.0
2015-10-26 10:00:00,75.72,75.75,75.15,75.37,480057.0,71.8657,71.8942,71.3247,71.5335,480057.0
2015-10-26 10:05:00,75.39,75.65,75.21,75.4,296514.0,71.5525,71.7993,71.3817,71.562,296514.0
2015-10-26 10:10:00,75.4,75.41,75.13,75.31,248519.0,71.562,71.5715,71.3058,71.4766,248519.0
2015-10-26 10:15:00,75.3,75.65,75.24,75.48,285274.0,71.4671,71.7993,71.4102,71.6379,285274.0
2015-10-26 10:20:00,75.48,75.57,75.42,75.56,134380.0,71.6379,71.7234,71.581,71.7139,134380.0
2015-10-26 10:25:00,75.55,75.8,75.53,75.74,154443.0,71.7044,71.9417,71.6854,71.8847,154443.0
2015-10-26 10:30:00,75.75,75.82,75.6,75.62,144380.0,71.8942,71.9606,71.7518,71.7708,144380.0
2015-10-26 10:35:00,75.61,75.71,75.6,75.61,91807.0,71.7613,71.8562,71.7518,71.7613,91807.0
2015-10-26 10:40:00,75.61,75.85,75.61,75.76,183979.0,71.7613,71.9891,71.7613,71.9037,183979.0
2015-10-26 10:45:00,75.76,75.86,75.75,75.78,111894.0,71.9037,71.9986,71.8942,71.9227,111894.0
2015-10-26 10:50:00,75.77,75.81,75.67,75.79,162237.0,71.9132,71.9511,71.8183,71.9322,162237.0
2015-10-26 10:55:00,75.79,75.81,75.7,75.79,115380.0,71.9322,71.9511,71.8467,71.9322,115380.0
2015-10-26 11:00:00,75.8,75.85,75.75,75.8,138040.0,71.9417,71.9891,71.8942,71.9417,138040.0
2015-10-26 11:05:00,75.8,75.89,75.79,75.84,155641.0,71.9417,72.0271,71.9322,71.9796,155641.0
2015-10-26 11:10:00,75.84,75.89,75.79,75.84,143573.0,71.9796,72.0271,71.9322,71.9796,143573.0
2015-10-26 11:15:00,75.83,75.87,75.8,75.85,213275.0,71.9701,72.0081,71.9417,71.9891,213275.0
2015-10-26 11:20:00,75.85,75.94,75.82,75.9,213595.0,71.9891,72.0745,71.9606,72.0366,213595.0
2015-10-26 11:25:00,75.9,75.92,75.79,75.83,121704.0,72.0366,72.0555,71.9322,71.9701,121704.0
2015-10-26 11:30:00,75.84,75.93,75.84,75.89,122965.0,71.9796,72.065,71.9796,72.0271,122965.0
2015-10-26 11:35:00,75.89,75.92,75.82,75.9,179054.0,72.0271,72.0555,71.9606,72.0366,179054.0
2015-10-26 11:40:00,75.91,76.05,75.91,76.03,372593.0,72.0461,72.1789,72.0461,72.1599,372593.0
2015-10-26 11:45:00,76.02,76.15,75.92,75.95,431229.0,72.1505,72.2738,72.0555,72.084,431229.0
2015-10-26 11:50:00,75.95,76.0,75.83,76.0,222229.0,72.084,72.1315,71.9701,72.1315,222229.0
2015-10-26 11:55:00,76.0,76.01,75.96,75.99,387004.0,72.1315,72.141,72.0935,72.122,387004.0
2015-10-26 12:00:00,76.0,76.08,75.98,76.0,657432.0,72.1315,72.2074,72.1125,72.1315,657432.0
2015-10-26 12:05:00,76.0,76.06,75.98,76.05,250305.0,72.1315,72.1884,72.1125,72.1789,250305.0
2015-10-26 12:10:00,76.05,76.15,75.99,76.13,282640.0,72.1789,72.2738,72.122,72.2549,282640.0
2015-10-26 12:15:00,76.13,76.26,76.12,76.21,219137.0,72.2549,72.3782,72.2454,72.3308,219137.0
2015-10-26 12:20:00,76.2,76.27,76.19,76.25,219476.0,72.3213,72.3877,72.3118,72.3687,219476.0
2015-10-26 12:25:00,76.25,76.68,76.24,76.6,536399.0,72.3687,72.7769,72.3593,72.7009,536399.0
2015-10-26 12:30:00,76.62,76.65,76.5,76.52,221194.0,72.7199,72.7484,72.606,72.625,221194.0
2015-10-26 12:35:00,76.53,76.68,76.42,76.65,165385.0,72.6345,72.7769,72.5301,72.7484,165385.0
2015-10-26 12:40:00,76.67,77.3,76.64,77.25,516112.0,72.7674,73.3653,72.7389,73.3178,516112.0
2015-10-26 12:45:00,77.23,77.42,77.19,77.24,383340.0,73.2989,73.4792,73.2609,73.3084,383340.0
2015-10-26 12:50:00,77.26,77.35,77.09,77.11,296746.0,73.3273,73.4128,73.166,73.185,296746.0
2015-10-26 12:55:00,77.1,77.25,76.92,77.15,308838.0,73.1755,73.3178,73.0046,73.2229,308838.0
2015-10-26 13:00:00,77.13,77.15,76.93,77.1,204448.0,73.204,73.2229,73.0141,73.1755,204448.0
2015-10-26 13:05:00,77.1,77.2,77.08,77.13,146849.0,73.1755,73.2704,73.1565,73.204,146849.0
2015-10-26 13:10:00,77.14,77.14,76.93,77.02,216019.0,73.2134,73.2134,73.0141,73.0996,216019.0
2015-10-26 13:15:00,77.03,77.05,76.83,76.97,220564.0,73.109,73.128,72.9192,73.0521,220564.0
2015-10-26 13:20:00,76.97,76.99,76.79,76.84,200105.0,73.0521,73.0711,72.8813,72.9287,200105.0
2015-10-26 13:25:00,76.84,76.95,76.66,76.66,202539.0,72.9287,73.0331,72.7579,72.7579,202539.0
2015-10-26 13:30:00,76.67,76.7,76.49,76.7,204135.0,72.7674,72.7958,72.5965,72.7958,204135.0
2015-10-26 13:35:00,76.69,76.7,76.49,76.64,120629.0,72.7864,72.7958,72.5965,72.7389,120629.0
2015-10-26 13:40:00,76.64,76.65,76.6,76.63,107161.0,72.7389,72.7484,72.7009,72.7294,107161.0
2015-10-26 13:45:00,76.63,76.65,76.49,76.51,102426.0,72.7294,72.7484,72.5965,72.6155,102426.0
2015-10-26 13:50:00,76.52,76.53,76.33,76.39,183809.0,72.625,72.6345,72.4447,72.5016,183809.0
2015-10-26 13:55:00,76.39,76.42,76.26,76.36,234878.0,72.5016,72.5301,72.3782,72.4732,234878.0
2015-10-26 14:00:00,76.35,76.48,76.34,76.45,179489.0,72.4637,72.587,72.4542,72.5586,179489.0
2015-10-26 14:05:00,76.45,76.71,76.45,76.69,174065.0,72.5586,72.8053,72.5586,72.7864,174065.0
2015-10-26 14:10:00,76.7,76.83,76.62,76.64,177661.0,72.7958,72.9192,72.7199,72.7389,177661.0
2015-10-26 14:15:00,76.65,76.99,76.64,76.86,178349.0,72.7484,73.0711,72.7389,72.9477,178349.0
2015-10-26 14:20:00,76.85,76.94,76.78,76.85,143093.0,72.9382,73.0236,72.8718,72.9382,143093.0
2015-10-26 14:25:00,76.84,76.86,76.75,76.79,121894.0,72.9287,72.9477,72.8433,72.8813,121894.0
2015-10-26 14:30:00,76.79,76.8,76.7,76.72,127072.0,72.8813,72.8908,72.7958,72.8148,127072.0
2015-10-26 14:35:00,76.73,76.75,76.67,76.75,127877.0,72.8243,72.8433,72.7674,72.8433,127877.0
2015-10-26 14:40:00,76.75,76.91,76.74,76.88,112992.0,72.8433,72.9952,72.8338,72.9667,112992.0
2015-10-26 14:45:00,76.88,76.88,76.67,76.7,128876.0,72.9667,72.9667,72.7674,72.7958,128876.0
2015-10-26 14:50:00,76.7,76.75,76.58,76.61,85558.0,72.7958,72.8433,72.682,72.7104,85558.0
2015-10-26 14:55:00,76.62,76.92,76.52,76.89,257347.0,72.7199,73.0046,72.625,72.9762,257347.0
2015-10-26 15:00:00,76.87,76.91,76.78,76.88,199722.0,72.9572,72.9952,72.8718,72.9667,199722.0
2015-10-26 15:05:00,76.88,76.9,76.8,76.82,147789.0,72.9667,72.9857,72.8908,72.9097,147789.0
2015-10-26 15:10:00,76.82,76.85,76.63,76.64,213564.0,72.9097,72.9382,72.7294,72.7389,213564.0
2015-10-26 15:15:00,76.64,76.75,76.6,76.73,170072.0,72.7389,72.8433,72.7009,72.8243,170072.0
2015-10-26 15:20:00,76.72,76.76,76.67,76.72,243798.0,72.8148,72.8528,72.7674,72.8148,243798.0
2015-10-26 15:25:00,76.72,76.76,76.68,76.74,207037.0,72.8148,72.8528,72.7769,72.8338,207037.0
2015-10-26 15:30:00,76.75,76.76,76.7,76.7,236600.0,72.8433,72.8528,72.7958,72.7958,236600.0
2015-10-26 15:35:00,76.71,76.71,76.14,76.14,556814.0,72.8053,72.8053,72.2643,72.2643,556814.0
2015-10-26 15:40:00,76.15,76.45,76.11,76.44,540214.0,72.2738,72.5586,72.2359,72.5491,540214.0
2015-10-26 15:45:00,76.43,76.44,76.14,76.26,617124.0,72.5396,72.5491,72.2643,72.3782,617124.0
2015-10-26 15:50:00,76.26,76.26,76.14,76.16,706886.0,72.3782,72.3782,72.2643,72.2833,706886.0
2015-10-26 15:55:00,76.16,76.46,76.14,76.38,1011279.0,72.2833,72.5681,72.2643,72.4921,1011279.0
2015-10-27 09:30:00,82.11,82.79,81.55,81.83,4321814.0,77.9305,78.5759,77.399,77.6647,4321814.0
2015-10-27 09:35:00,81.79,82.05,80.9,81.2,2424261.0,77.6268,77.8735,76.7821,77.0668,2424261.0
2015-10-27 09:40:00,81.16,81.95,81.01,81.83,1460244.0,77.0288,77.7786,76.8865,77.6647,1460244.0
2015-10-27 09:45:00,81.83,82.0,81.33,81.77,1308812.0,77.6647,77.8261,77.1902,77.6078,1308812.0
2015-10-27 09:50:00,81.74,81.86,81.03,81.19,821167.0,77.5793,77.6932,76.9054,77.0573,821167.0
2015-10-27 09:55:00,81.2,81.33,80.99,81.1,817963.0,77.0668,77.1902,76.8675,76.9719,817963.0
2015-10-27 10:00:00,81.09,81.5,81.04,81.35,836399.0,76.9624,77.3515,76.9149,77.2092,836399.0
2015-10-27 10:05:00,81.35,81.51,81.0,81.02,767068.0,77.2092,77.361,76.877,76.8959,767068.0
2015-10-27 10:10:00,81.02,81.19,80.33,80.4,1234969.0,76.8959,77.0573,76.2411,76.3075,1234969.0
2015-10-27 10:15:00,80.43,80.58,80.12,80.16,1170098.0,76.336,76.4783,76.0418,76.0797,1170098.0
2015-10-27 10:20:00,80.15,80.18,79.51,79.75,1895834.0,76.0702,76.0987,75.4628,75.6906,1895834.0
2015-10-27 10:25:00,79.75,80.28,79.6,79.92,1329845.0,75.6906,76.1936,75.5482,75.8519,1329845.0
2015-10-27 10:30:00,79.92,80.05,79.76,79.81,547914.0,75.8519,75.9753,75.7001,75.7475,547914.0
2015-10-27 10:35:00,79.82,80.08,79.8,80.01,733610.0,75.757,76.0038,75.738,75.9374,733610.0
2015-10-27 10:40:00,79.99,80.07,79.52,79.58,737899.0,75.9184,75.9943,75.4723,75.5292,737899.0
2015-10-27 10:45:00,79.57,79.58,79.25,79.41,741889.0,75.5198,75.5292,75.216,75.3679,741889.0
2015-10-27 10:50:00,79.42,79.9,79.42,79.72,675991.0,75.3774,75.833,75.3774,75.6621,675991.0
2015-10-27 10:55:00,79.72,79.85,79.46,79.58,424236.0,75.6621,75.7855,75.4154,75.5292,424236.0
2015-10-27 11:00:00,79.58,79.89,79.56,79.68,537252.0,75.5292,75.8235,75.5103,75.6242,537252.0
2015-10-27 11:05:00,79.68,79.79,79.33,79.49,631473.0,75.6242,75.7286,75.292,75.4438,631473.0
2015-10-27 11:10:00,79.46,79.85,79.41,79.67,509217.0,75.4154,75.7855,75.3679,75.6147,509217.0
2015-10-27 11:15:00,79.67,79.74,79.45,79.64,409158.0,75.6147,75.6811,75.4059,75.5862,409158.0
2015-10-27 11:20:00,79.63,79.72,79.4,79.64,306012.0,75.5767,75.6621,75.3584,75.5862,306012.0
2015-10-27 11:25:00,79.65,79.66,79.45,79.53,305696.0,75.5957,75.6052,75.4059,75.4818,305696.0
2015-10-27 11:30:00,79.53,79.84,79.52,79.55,558287.0,75.4818,75.776,75.4723,75.5008,558287.0
2015-10-27 11:35:00,79.55,79.56,78.94,79.18,946522.0,75.5008,75.5103,74.9218,75.1496,946522.0
2015-10-27 11:40:00,79.18,79.8,79.13,79.47,547508.0,75.1496,75.738,75.1022,75.4248,547508.0
2015-10-27 11:45:00,79.43,79.51,79.32,79.44,293163.0,75.3869,75.4628,75.2825,75.3964,293163.0
2015-10-27 11:50:00,79.45,79.51,79.18,79.26,379754.0,75.4059,75.4628,75.1496,75.2255,379754.0
2015-10-27 11:55:00,79.25,79.5,79.25,79.46,205450.0,75.216,75.4533,75.216,75.4154,205450.0
2015-10-27 12:00:00,79.45,79.51,79.34,79.44,259611.0,75.4059,75.4628,75.3015,75.3964,259611.0
2015-10-27 12:05:00,79.44,79.5,79.21,79.29,287746.0,75.3964,75.4533,75.1781,75.254,287746.0
2015-10-27 12:10:00,79.3,79.34,79.09,79.2,345836.0,75.2635,75.3015,75.0642,75.1686,345836.0
2015-10-27 12:15:00,79.18,79.2,78.92,79.0,445992.0,75.1496,75.1686,74.9028,74.9788,445992.0
2015-10-27 12:20:00,79.03,79.16,78.89,78.9,343364.0,75.0072,75.1306,74.8744,74.8839,343364.0
2015-10-27 12:25:00,78.9,78.97,78.71,78.72,334483.0,74.8839,74.9503,74.7035,74.713,334483.0
2015-10-27 12:30:00,78.72,78.9,78.71,78.8,220757.0,74.713,74.8839,74.7035,74.7889,220757.0
2015-10-27 12:35:00,78.81,78.94,78.72,78.82,284369.0,74.7984,74.9218,74.713,74.8079,284369.0
2015-10-27 12:40:00,78.82,78.85,78.72,78.75,152418.0,74.8079,74.8364,74.713,74.7415,152418.0
2015-10-27 12:45:00,78.75,78.78,78.6,78.66,270675.0,74.7415,74.77,74.5991,74.6561,270675.0
2015-10-27 12:50:00,78.66,78.66,78.34,78.49,464213.0,74.6561,74.6561,74.3524,74.4947,464213.0
2015-10-27 12:55:00,78.48,78.57,78.45,78.5,332000.0,74.4852,74.5707,74.4568,74.5042,332000.0
2015-10-27 13:00:00,78.49,78.5,78.25,78.38,320923.0,74.4947,74.5042,74.2669,74.3903,320923.0
2015-10-27 13:05:00,78.38,78.46,78.3,78.39,187271.0,74.3903,74.4663,74.3144,74.3998,187271.0
2015-10-27 13:10:00,78.38,78.73,78.35,78.62,320765.0,74.3903,74.7225,74.3619,74.6181,320765.0
2015-10-27 13:15:00,78.62,78.95,78.61,78.77,306795.0,74.6181,74.9313,74.6086,74.7605,306795.0
2015-10-27 13:20:00,78.78,78.8,78.39,78.47,280052.0,74.77,74.7889,74.3998,74.4757,280052.0
2015-10-27 13:25:00,78.46,78.68,78.43,78.58,238536.0,74.4663,74.6751,74.4378,74.5801,238536.0
2015-10-27 13:30:00,78.59,78.77,78.52,78.77,207505.0,74.5896,74.7605,74.5232,74.7605,207505.0
2015-10-27 13:35:00,78.78,78.89,78.78,78.87,202546.0,74.77,74.8744,74.77,74.8554,202546.0
2015-10-27 13:40:00,78.86,79.27,78.84,79.22,515845.0,74.8459,75.235,74.8269,75.1876,515845.0
2015-10-27 13:45:00,79.22,79.3,79.15,79.18,263899.0,75.1876,75.2635,75.1211,75.1496,263899.0
2015-10-27 13:50:00,79.21,79.3,79.12,79.27,282881.0,75.1781,75.2635,75.0927,75.235,282881.0
2015-10-27 13:55:00,79.25,79.51,79.18,79.49,428579.0,75.216,75.4628,75.1496,75.4438,428579.0
2015-10-27 14:00:00,79.49,79.51,79.31,79.42,289276.0,75.4438,75.4628,75.273,75.3774,289276.0
2015-10-27 14:05:00,79.42,79.5,79.38,79.39,265229.0,75.3774,75.4533,75.3394,75.3489,265229.0
2015-10-27 14:10:00,79.39,79.5,79.34,79.49,303353.0,75.3489,75.4533,75.3015,75.4438,303353.0
2015-10-27 14:15:00,79.5,79.51,79.21,79.25,351032.0,75.4533,75.4628,75.1781,75.216,351032.0
2015-10-27 14:20:00,79.23,79.48,79.2,79.41,256333.0,75.1971,75.4343,75.1686,75.3679,256333.0
2015-10-27 14:25:00,79.42,79.5,79.39,79.44,173922.0,75.3774,75.4533,75.3489,75.3964,173922.0
2015-10-27 14:30:00,79.43,79.51,79.36,79.47,228299.0,75.3869,75.4628,75.3204,75.4248,228299.0
2015-10-27 14:35:00,79.47,79.5,79.25,79.31,239070.0,75.4248,75.4533,75.216,75.273,239070.0
2015-10-27 14:40:00,79.29,79.4,79.21,79.23,140531.0,75.254,75.3584,75.1781,75.1971,140531.0
2015-10-27 14:45:00,79.23,79.35,79.15,79.3,176545.0,75.1971,75.311,75.1211,75.2635,176545.0
2015-10-27 14:50:00,79.29,79.43,79.22,79.35,163888.0,75.254,75.3869,75.1876,75.311,163888.0
2015-10-27 14:55:00,79.36,79.39,79.23,79.33,179432.0,75.3204,75.3489,75.1971,75.292,179432.0
2015-10-27 15:00:00,79.33,79.48,79.3,79.43,198877.0,75.292,75.4343,75.2635,75.3869,198877.0
2015-10-27 15:05:00,79.43,79.5,79.4,79.47,168175.0,75.3869,75.4533,75.3584,75.4248,168175.0
2015-10-27 15:10:00,79.46,79.53,79.4,79.48,346377.0,75.4154,75.4818,75.3584,75.4343,346377.0
2015-10-27 15:15:00,79.48,79.53,79.42,79.49,339336.0,75.4343,75.4818,75.3774,75.4438,339336.0
2015-10-27 15:20:00,79.49,79.53,79.35,79.41,323799.0,75.4438,75.4818,75.311,75.3679,323799.0
2015-10-27 15:25:00,79.4,79.41,79.11,79.33,331524.0,75.3584,75.3679,75.0832,75.292,331524.0
2015-10-27 15:30:00,79.33,79.44,79.26,79.41,256816.0,75.292,75.3964,75.2255,75.3679,256816.0
2015-10-27 15:35:00,79.41,79.51,79.38,79.48,214900.0,75.3679,75.4628,75.3394,75.4343,214900.0
2015-10-27 15:40:00,79.48,79.51,79.38,79.38,334865.0,75.4343,75.4628,75.3394,75.3394,334865.0
2015-10-27 15:45:00,79.38,79.45,79.35,79.38,268567.0,75.3394,75.4059,75.311,75.3394,268567.0
2015-10-27 15:50:00,79.37,79.41,79.26,79.31,336445.0,75.3299,75.3679,75.2255,75.273,336445.0
2015-10-27 15:55:00,79.31,79.5,79.09,79.4,878320.0,75.273,75.4533,75.0642,75.3584,878320.0
2015-10-28 09:30:00,79.48,80.07,79.2,79.63,1458293.0,75.4343,75.9943,75.1686,75.5767,1458293.0
2015-10-28 09:35:00,79.61,79.8,79.4,79.74,521508.0,75.5577,75.738,75.3584,75.6811,521508.0
2015-10-28 09:40:00,79.74,80.16,79.73,79.96,617045.0,75.6811,76.0797,75.6716,75.8899,617045.0
2015-10-28 09:45:00,79.96,80.06,79.42,79.5,525805.0,75.8899,75.9848,75.3774,75.4533,525805.0
2015-10-28 09:50:00,79.48,79.68,79.44,79.65,335865.0,75.4343,75.6242,75.3964,75.5957,335865.0
2015-10-28 09:55:00,79.66,79.93,79.62,79.85,307212.0,75.6052,75.8614,75.5672,75.7855,307212.0
2015-10-28 10:00:00,79.86,79.89,79.57,79.61,336986.0,75.795,75.8235,75.5198,75.5577,336986.0
2015-10-28 10:05:00,79.6,79.8,79.56,79.63,212348.0,75.5482,75.738,75.5103,75.5767,212348.0
2015-10-28 10:10:00,79.64,79.94,79.59,79.87,142680.0,75.5862,75.8709,75.5387,75.8045,142680.0
2015-10-28 10:15:00,79.85,79.93,79.69,79.73,234287.0,75.7855,75.8614,75.6336,75.6716,234287.0
2015-10-28 10:20:00,79.73,80.0,79.7,79.98,349880.0,75.6716,75.9279,75.6431,75.9089,349880.0
2015-10-28 10:25:00,79.98,80.01,79.8,79.89,327923.0,75.9089,75.9374,75.738,75.8235,327923.0
2015-10-28 10:30:00,79.89,80.07,79.89,80.03,358255.0,75.8235,75.9943,75.8235,75.9563,358255.0
2015-10-28 10:35:00,80.03,80.04,79.9,80.0,273420.0,75.9563,75.9658,75.833,75.9279,273420.0
2015-10-28 10:40:00,80.01,80.09,79.9,79.97,274202.0,75.9374,76.0133,75.833,75.8994,274202.0
2015-10-28 10:45:00,79.98,80.14,79.92,80.03,216690.0,75.9089,76.0607,75.8519,75.9563,216690.0
2015-10-28 10:50:00,80.04,80.29,80.03,80.29,283256.0,75.9658,76.2031,75.9563,76.2031,283256.0
2015-10-28 10:55:00,80.27,81.08,80.27,81.08,1170761.0,76.1841,76.9529,76.1841,76.9529,1170761.0
2015-10-28 11:00:00,81.07,81.7,81.01,81.5,1120629.0,76.9434,77.5413,76.8865,77.3515,1120629.0
2015-10-28 11:05:00,81.48,81.5,81.07,81.23,390759.0,77.3325,77.3515,76.9434,77.0953,390759.0
2015-10-28 11:10:00,81.23,81.44,81.18,81.4,237109.0,77.0953,77.2946,77.0478,77.2566,237109.0
2015-10-28 11:15:00,81.38,81.41,81.15,81.27,201132.0,77.2376,77.2661,77.0193,77.1332,201132.0
2015-10-28 11:20:00,81.27,81.3,80.93,80.93,244334.0,77.1332,77.1617,76.8105,76.8105,244334.0
2015-10-28 11:25:00,80.93,81.11,80.91,80.92,389248.0,76.8105,76.9814,76.7915,76.801,389248.0
2015-10-28 11:30:00,80.93,81.13,80.91,81.04,220380.0,76.8105,77.0003,76.7915,76.9149,220380.0
2015-10-28 11:35:00,81.04,81.1,80.87,81.03,185381.0,76.9149,76.9719,76.7536,76.9054,185381.0
2015-10-28 11:40:00,81.02,81.1,81.0,81.04,136374.0,76.8959,76.9719,76.877,76.9149,136374.0
2015-10-28 11:45:00,81.03,81.08,81.01,81.03,91902.0,76.9054,76.9529,76.8865,76.9054,91902.0
2015-10-28 11:50:00,81.03,81.24,81.0,81.2,225520.0,76.9054,77.1047,76.877,77.0668,225520.0
2015-10-28 11:55:00,81.2,81.37,81.19,81.31,142903.0,77.0668,77.2281,77.0573,77.1712,142903.0
2015-10-28 12:00:00,81.3,81.32,81.21,81.23,169730.0,77.1617,77.1807,77.0763,77.0953,169730.0
2015-10-28 12:05:00,81.24,81.45,81.22,81.39,171901.0,77.1047,77.3041,77.0858,77.2471,171901.0
2015-10-28 12:10:00,81.39,81.4,81.18,81.33,147820.0,77.2471,77.2566,77.0478,77.1902,147820.0
2015-10-28 12:15:00,81.34,81.37,81.24,81.29,96819.0,77.1997,77.2281,77.1047,77.1522,96819.0
2015-10-28 12:20:00,81.28,81.29,81.15,81.2,99655.0,77.1427,77.1522,77.0193,77.0668,99655.0
2015-10-28 12:25:00,81.2,81.21,81.08,81.16,122509.0,77.0668,77.0763,76.9529,77.0288,122509.0
2015-10-28 12:30:00,81.14,81.26,81.13,81.18,115745.0,77.0098,77.1237,77.0003,77.0478,115745.0
2015-10-28 12:35:00,81.19,81.28,81.15,81.28,116975.0,77.0573,77.1427,77.0193,77.1427,116975.0
2015-10-28 12:40:00,81.27,81.3,81.19,81.3,131301.0,77.1332,77.1617,77.0573,77.1617,131301.0
2015-10-28 12:45:00,81.29,81.39,81.22,81.24,149397.0,77.1522,77.2471,77.0858,77.1047,149397.0
2015-10-28 12:50:00,81.23,81.4,81.23,81.37,134477.0,77.0953,77.2566,77.0953,77.2281,134477.0
2015-10-28 12:55:00,81.37,81.44,81.36,81.4,158736.0,77.2281,77.2946,77.2186,77.2566,158736.0
2015-10-28 13:00:00,81.4,81.58,81.39,81.56,181765.0,77.2566,77.4274,77.2471,77.4085,181765.0
2015-10-28 13:05:00,81.56,81.7,81.55,81.67,196643.0,77.4085,77.5413,77.399,77.5129,196643.0
2015-10-28 13:10:00,81.67,81.75,81.6,81.75,181184.0,77.5129,77.5888,77.4464,77.5888,181184.0
2015-10-28 13:15:00,81.75,81.93,81.74,81.91,301175.0,77.5888,77.7596,77.5793,77.7406,301175.0
2015-10-28 13:20:00,81.91,81.94,81.69,81.79,226763.0,77.7406,77.7691,77.5318,77.6268,226763.0
2015-10-28 13:25:00,81.77,81.82,81.68,81.77,144197.0,77.6078,77.6552,77.5224,77.6078,144197.0
2015-10-28 13:30:00,81.78,81.84,81.71,81.77,148234.0,77.6173,77.6742,77.5508,77.6078,148234.0
2015-10-28 13:35:00,81.77,81.79,81.72,81.78,80214.0,77.6078,77.6268,77.5603,77.6173,80214.0
2015-10-28 13:40:00,81.77,81.87,81.71,81.84,94436.0,77.6078,77.7027,77.5508,77.6742,94436.0
2015-10-28 13:45:00,81.85,82.0,81.82,81.92,252455.0,77.6837,77.8261,77.6552,77.7501,252455.0
2015-10-28 13:50:00,81.9,81.96,81.8,81.93,139730.0,77.7312,77.7881,77.6362,77.7596,139730.0
2015-10-28 13:55:00,81.93,81.94,81.33,81.75,436512.0,77.7596,77.7691,77.1902,77.5888,436512.0
2015-10-28 14:00:00,81.72,81.84,81.34,81.48,282362.0,77.5603,77.6742,77.1997,77.3325,282362.0
2015-10-28 14:05:00,81.5,81.77,81.49,81.7,245856.0,77.3515,77.6078,77.342,77.5413,245856.0
2015-10-28 14:10:00,81.7,81.75,80.96,81.13,513982.0,77.5413,77.5888,76.839,77.0003,513982.0
2015-10-28 14:15:00,81.12,81.54,81.07,81.49,304556.0,76.9909,77.3895,76.9434,77.342,304556.0
2015-10-28 14:20:00,81.49,81.67,81.47,81.63,181948.0,77.342,77.5129,77.323,77.4749,181948.0
2015-10-28 14:25:00,81.64,81.85,81.56,81.81,157905.0,77.4844,77.6837,77.4085,77.6457,157905.0
2015-10-28 14:30:00,81.81,81.82,81.55,81.69,137997.0,77.6457,77.6552,77.399,77.5318,137997.0
2015-10-28 14:35:00,81.69,82.0,81.61,81.88,298972.0,77.5318,77.8261,77.4559,77.7122,298972.0
2015-10-28 14:40:00,81.88,81.94,81.8,81.9,167092.0,77.7122,77.7691,77.6362,77.7312,167092.0
2015-10-28 14:45:00,81.9,82.0,81.89,81.97,291229.0,77.7312,77.8261,77.7217,77.7976,291229.0
2015-10-28 14:50:00,81.97,82.0,81.9,81.94,175124.0,77.7976,77.8261,77.7312,77.7691,175124.0
2015-10-28 14:55:00,81.95,82.18,81.84,82.0,784791.0,77.7786,77.9969,77.6742,77.8261,784791.0
2015-10-28 15:00:00,82.01,82.4,81.98,82.37,313605.0,77.8356,78.2057,77.8071,78.1772,313605.0
2015-10-28 15:05:00,82.37,82.55,82.32,82.38,432717.0,78.1772,78.3481,78.1298,78.1867,432717.0
2015-10-28 15:10:00,82.39,82.49,82.31,82.44,184116.0,78.1962,78.2911,78.1203,78.2437,184116.0
2015-10-28 15:15:00,82.47,82.5,82.42,82.44,164413.0,78.2721,78.3006,78.2247,78.2437,164413.0
2015-10-28 15:20:00,82.44,82.48,82.28,82.38,181569.0,78.2437,78.2816,78.0918,78.1867,181569.0
2015-10-28 15:25:00,82.37,82.43,82.31,82.39,175141.0,78.1772,78.2342,78.1203,78.1962,175141.0
2015-10-28 15:30:00,82.4,82.48,82.24,82.26,290525.0,78.2057,78.2816,78.0538,78.0728,290525.0
2015-10-28 15:35:00,82.26,82.27,82.15,82.25,272944.0,78.0728,78.0823,77.9684,78.0633,272944.0
2015-10-28 15:40:00,82.26,82.47,82.25,82.43,229187.0,78.0728,78.2721,78.0633,78.2342,229187.0
2015-10-28 15:45:00,82.42,82.48,82.38,82.39,432113.0,78.2247,78.2816,78.1867,78.1962,432113.0
2015-10-28 15:50:00,82.38,82.44,82.33,82.41,406995.0,78.1867,78.2437,78.1393,78.2152,406995.0
2015-10-28 15:55:00,82.41,82.46,82.34,82.38,627697.0,78.2152,78.2626,78.1488,78.1867,627697.0
2015-10-29 09:30:00,81.97,82.1,81.76,81.95,721959.0,77.7976,77.921,77.5983,77.7786,721959.0
2015-10-29 09:35:00,81.95,82.35,81.93,82.14,527038.0,77.7786,78.1582,77.7596,77.9589,527038.0
2015-10-29 09:40:00,82.14,82.14,81.5,81.81,535922.0,77.9589,77.9589,77.3515,77.6457,535922.0
2015-10-29 09:45:00,81.81,82.01,81.74,81.74,294781.0,77.6457,77.8356,77.5793,77.5793,294781.0
2015-10-29 09:50:00,81.75,81.75,81.31,81.5,401164.0,77.5888,77.5888,77.1712,77.3515,401164.0
2015-10-29 09:55:00,81.49,81.54,81.2,81.2,297701.0,77.342,77.3895,77.0668,77.0668,297701.0
2015-10-29 10:00:00,81.21,81.22,80.82,80.98,541731.0,77.0763,77.0858,76.7061,76.858,541731.0
2015-10-29 10:05:00,80.99,81.49,80.91,81.22,589678.0,76.8675,77.342,76.7915,77.0858,589678.0
2015-10-29 10:10:00,81.2,81.31,80.95,81.03,186101.0,77.0668,77.1712,76.8295,76.9054,186101.0
2015-10-29 10:15:00,81.03,81.18,81.03,81.1,258963.0,76.9054,77.0478,76.9054,76.9719,258963.0
2015-10-29 10:20:00,81.12,81.19,81.0,81.08,303869.0,76.9909,77.0573,76.877,76.9529,303869.0
2015-10-29 10:25:00,81.07,81.19,81.05,81.18,153175.0,76.9434,77.0573,76.9244,77.0478,153175.0
2015-10-29 10:30:00,81.17,81.27,81.06,81.13,175779.0,77.0383,77.1332,76.9339,77.0003,175779.0
2015-10-29 10:35:00,81.13,81.54,81.12,81.26,287064.0,77.0003,77.3895,76.9909,77.1237,287064.0
2015-10-29 10:40:00,81.26,81.65,81.26,81.64,386626.0,77.1237,77.4939,77.1237,77.4844,386626.0
2015-10-29 10:45:00,81.64,81.64,81.38,81.48,170668.0,77.4844,77.4844,77.2376,77.3325,170668.0
2015-10-29 10:50:00,81.47,81.53,81.4,81.44,126019.0,77.323,77.38,77.2566,77.2946,126019.0
2015-10-29 10:55:00,81.43,81.68,81.41,81.43,139309.0,77.2851,77.5224,77.2661,77.2851,139309.0
2015-10-29 11:00:00,81.45,81.61,81.31,81.55,161783.0,77.3041,77.4559,77.1712,77.399,161783.0
2015-10-29 11:05:00,81.55,81.62,81.4,81.59,155071.0,77.399,77.4654,77.2566,77.4369,155071.0
2015-10-29 11:10:00,81.58,81.59,81.49,81.5,138123.0,77.4274,77.4369,77.342,77.3515,138123.0
2015-10-29 11:15:00,81.5,81.58,81.48,81.58,110381.0,77.3515,77.4274,77.3325,77.4274,110381.0
2015-10-29 11:20:00,81.56,81.94,81.54,81.87,219360.0,77.4085,77.7691,77.3895,77.7027,219360.0
2015-10-29 11:25:00,81.88,81.99,81.84,81.96,156228.0,77.7122,77.8166,77.6742,77.7881,156228.0
2015-10-29 11:30:00,81.96,81.98,81.71,81.85,398577.0,77.7881,77.8071,77.5508,77.6837,398577.0
2015-10-29 11:35:00,81.87,81.93,81.79,81.8,169062.0,77.7027,77.7596,77.6268,77.6362,169062.0
2015-10-29 11:40:00,81.83,81.95,81.83,81.92,99012.0,77.6647,77.7786,77.6647,77.7501,99012.0
2015-10-29 11:45:00,81.91,82.03,81.91,81.94,379797.0,77.7406,77.8545,77.7406,77.7691,379797.0
2015-10-29 11:50:00,81.96,82.01,81.82,81.82,133408.0,77.7881,77.8356,77.6552,77.6552,133408.0
2015-10-29 11:55:00,81.81,81.89,81.77,81.83,104312.0,77.6457,77.7217,77.6078,77.6647,104312.0
2015-10-29 12:00:00,81.82,81.99,81.8,81.95,94952.0,77.6552,77.8166,77.6362,77.7786,94952.0
2015-10-29 12:05:00,81.96,81.97,81.86,81.93,68213.0,77.7881,77.7976,77.6932,77.7596,68213.0
2015-10-29 12:10:00,81.94,81.99,81.92,81.98,103885.0,77.7691,77.8166,77.7501,77.8071,103885.0
2015-10-29 12:15:00,81.98,82.04,81.92,81.99,164655.0,77.8071,77.864,77.7501,77.8166,164655.0
2015-10-29 12:20:00,81.99,82.15,81.97,82.01,184074.0,77.8166,77.9684,77.7976,77.8356,184074.0
2015-10-29 12:25:00,82.01,82.2,81.99,82.14,142770.0,77.8356,78.0159,77.8166,77.9589,142770.0
2015-10-29 12:30:00,82.14,82.21,82.01,82.15,163893.0,77.9589,78.0254,77.8356,77.9684,163893.0
2015-10-29 12:35:00,82.15,82.16,81.92,81.93,98121.0,77.9684,77.9779,77.7501,77.7596,98121.0
2015-10-29 12:40:00,81.92,82.0,81.87,82.0,64837.0,77.7501,77.8261,77.7027,77.8261,64837.0
2015-10-29 12:45:00,81.99,82.05,81.94,81.99,90131.0,77.8166,77.8735,77.7691,77.8166,90131.0
2015-10-29 12:50:00,81.99,82.0,81.94,81.96,54482.0,77.8166,77.8261,77.7691,77.7881,54482.0
2015-10-29 12:55:00,81.96,82.0,81.92,81.98,78308.0,77.7881,77.8261,77.7501,77.8071,78308.0
2015-10-29 13:00:00,81.98,82.1,81.98,82.05,112643.0,77.8071,77.921,77.8071,77.8735,112643.0
2015-10-29 13:05:00,82.06,82.17,82.04,82.13,83703.0,77.883,77.9874,77.864,77.9494,83703.0
2015-10-29 13:10:00,82.14,82.23,82.12,82.2,89154.0,77.9589,78.0444,77.94,78.0159,89154.0
2015-10-29 13:15:00,82.22,82.22,82.07,82.09,83629.0,78.0349,78.0349,77.8925,77.9115,83629.0
2015-10-29 13:20:00,82.11,82.12,82.0,82.05,73756.0,77.9305,77.94,77.8261,77.8735,73756.0
2015-10-29 13:25:00,82.07,82.09,82.01,82.03,54658.0,77.8925,77.9115,77.8356,77.8545,54658.0
2015-10-29 13:30:00,82.03,82.14,82.03,82.12,53026.0,77.8545,77.9589,77.8545,77.94,53026.0
2015-10-29 13:35:00,82.12,82.31,82.12,82.3,199639.0,77.94,78.1203,77.94,78.1108,199639.0
2015-10-29 13:40:00,82.3,82.38,82.29,82.32,154539.0,78.1108,78.1867,78.1013,78.1298,154539.0
2015-10-29 13:45:00,82.32,82.37,82.3,82.32,75638.0,78.1298,78.1772,78.1108,78.1298,75638.0
2015-10-29 13:50:00,82.32,82.35,82.21,82.27,70503.0,78.1298,78.1582,78.0254,78.0823,70503.0
2015-10-29 13:55:00,82.26,82.27,82.04,82.06,203145.0,78.0728,78.0823,77.864,77.883,203145.0
2015-10-29 14:00:00,82.06,82.22,82.03,82.21,91471.0,77.883,78.0349,77.8545,78.0254,91471.0
2015-10-29 14:05:00,82.21,82.24,82.12,82.16,78564.0,78.0254,78.0538,77.94,77.9779,78564.0
2015-10-29 14:10:00,82.16,82.24,82.15,82.24,60152.0,77.9779,78.0538,77.9684,78.0538,60152.0
2015-10-29 14:15:00,82.24,82.38,82.23,82.38,93104.0,78.0538,78.1867,78.0444,78.1867,93104.0
2015-10-29 14:20:00,82.37,82.43,82.29,82.42,122022.0,78.1772,78.2342,78.1013,78.2247,122022.0
2015-10-29 14:25:00,82.42,82.45,82.31,82.4,85436.0,78.2247,78.2532,78.1203,78.2057,85436.0
2015-10-29 14:30:00,82.39,82.5,82.33,82.43,157204.0,78.1962,78.3006,78.1393,78.2342,157204.0
2015-10-29 14:35:00,82.44,82.5,82.41,82.5,108502.0,78.2437,78.3006,78.2152,78.3006,108502.0
2015-10-29 14:40:00,82.5,82.53,82.38,82.42,160138.0,78.3006,78.3291,78.1867,78.2247,160138.0
2015-10-29 14:45:00,82.42,82.46,82.19,82.19,92426.0,78.2247,78.2626,78.0064,78.0064,92426.0
2015-10-29 14:50:00,82.21,82.28,82.19,82.21,93233.0,78.0254,78.0918,78.0064,78.0254,93233.0
2015-10-29 14:55:00,82.2,82.24,82.05,82.12,132416.0,78.0159,78.0538,77.8735,77.94,132416.0
2015-10-29 15:00:00,82.13,82.2,82.1,82.14,135415.0,77.9494,78.0159,77.921,77.9589,135415.0
2015-10-29 15:05:00,82.15,82.18,82.07,82.18,115273.0,77.9684,77.9969,77.8925,77.9969,115273.0
2015-10-29 15:10:00,82.18,82.28,82.16,82.27,97798.0,77.9969,78.0918,77.9779,78.0823,97798.0
2015-10-29 15:15:00,82.27,82.38,82.24,82.33,133997.0,78.0823,78.1867,78.0538,78.1393,133997.0
2015-10-29 15:20:00,82.33,82.34,82.27,82.3,153172.0,78.1393,78.1488,78.0823,78.1108,153172.0
2015-10-29 15:25:00,82.31,82.41,82.29,82.38,206967.0,78.1203,78.2152,78.1013,78.1867,206967.0
2015-10-29 15:30:00,82.38,82.43,82.28,82.29,318220.0,78.1867,78.2342,78.0918,78.1013,318220.0
2015-10-29 15:35:00,82.28,82.36,82.22,82.34,340348.0,78.0918,78.1677,78.0349,78.1488,340348.0
2015-10-29 15:40:00,82.35,82.35,82.17,82.26,388520.0,78.1582,78.1582,77.9874,78.0728,388520.0
2015-10-29 15:45:00,82.25,82.25,82.19,82.2,243686.0,78.0633,78.0633,78.0064,78.0159,243686.0
2015-10-29 15:50:00,82.2,82.25,82.12,82.14,345694.0,78.0159,78.0633,77.94,77.9589,345694.0
2015-10-29 15:55:00,82.14,82.33,82.13,82.26,505527.0,77.9589,78.1393,77.9494,78.0728,505527.0
2015-10-30 09:30:00,82.7,83.1,82.6,82.79,1077054.0,78.4904,78.8701,78.3955,78.5759,1077054.0
2015-10-30 09:35:00,82.81,83.57,82.79,83.38,721788.0,78.5948,79.3161,78.5759,79.1358,721788.0
2015-10-30 09:40:00,83.37,83.58,83.14,83.42,627117.0,79.1263,79.3256,78.908,79.1738,627117.0
2015-10-30 09:45:00,83.41,83.69,83.36,83.51,549308.0,79.1643,79.43,79.1168,79.2592,549308.0
2015-10-30 09:50:00,83.51,83.56,83.38,83.51,276583.0,79.2592,79.3067,79.1358,79.2592,276583.0
2015-10-30 09:55:00,83.51,83.95,83.51,83.69,471326.0,79.2592,79.6768,79.2592,79.43,471326.0
2015-10-30 10:00:00,83.7,84.0,83.67,84.0,512251.0,79.4395,79.7243,79.4111,79.7243,512251.0
2015-10-30 10:05:00,83.98,84.18,83.95,84.1,576215.0,79.7053,79.8951,79.6768,79.8192,576215.0
2015-10-30 10:10:00,84.1,84.39,84.1,84.29,678113.0,79.8192,80.0944,79.8192,79.9995,678113.0
2015-10-30 10:15:00,84.27,84.31,84.02,84.26,412736.0,79.9805,80.0185,79.7432,79.971,412736.0
2015-10-30 10:20:00,84.24,84.44,84.21,84.41,414853.0,79.952,80.1419,79.9236,80.1134,414853.0
2015-10-30 10:25:00,84.41,84.43,84.22,84.33,342834.0,80.1134,80.1324,79.9331,80.0375,342834.0
2015-10-30 10:30:00,84.32,84.38,84.26,84.31,285019.0,80.028,80.0849,79.971,80.0185,285019.0
2015-10-30 10:35:00,84.31,84.33,84.19,84.26,263255.0,80.0185,80.0375,79.9046,79.971,263255.0
2015-10-30 10:40:00,84.26,84.37,83.83,84.1,437172.0,79.971,80.0754,79.5629,79.8192,437172.0
2015-10-30 10:45:00,84.12,84.14,83.87,83.9,298657.0,79.8382,79.8571,79.6009,79.6294,298657.0
2015-10-30 10:50:00,83.91,84.13,83.87,84.04,207246.0,79.6388,79.8476,79.6009,79.7622,207246.0
2015-10-30 10:55:00,84.04,84.08,83.83,84.0,231274.0,79.7622,79.8002,79.5629,79.7243,231274.0
2015-10-30 11:00:00,84.0,84.14,83.96,84.02,180802.0,79.7243,79.8571,79.6863,79.7432,180802.0
2015-10-30 11:05:00,84.01,84.12,83.93,84.08,214113.0,79.7338,79.8382,79.6578,79.8002,214113.0
2015-10-30 11:10:00,84.09,84.2,84.0,84.06,202807.0,79.8097,79.9141,79.7243,79.7812,202807.0
2015-10-30 11:15:00,84.06,84.12,84.02,84.06,194849.0,79.7812,79.8382,79.7432,79.7812,194849.0
2015-10-30 11:20:00,84.05,84.18,84.01,84.14,179569.0,79.7717,79.8951,79.7338,79.8571,179569.0
2015-10-30 11:25:00,84.14,84.15,83.91,83.98,164599.0,79.8571,79.8666,79.6388,79.7053,164599.0
2015-10-30 11:30:00,83.98,84.09,83.98,83.99,221658.0,79.7053,79.8097,79.7053,79.7148,221658.0
2015-10-30 11:35:00,83.99,84.03,83.88,84.0,146929.0,79.7148,79.7527,79.6104,79.7243,146929.0
2015-10-30 11:40:00,83.99,84.16,83.99,84.08,179066.0,79.7148,79.8761,79.7148,79.8002,179066.0
2015-10-30 11:45:00,84.08,84.2,84.06,84.12,153547.0,79.8002,79.9141,79.7812,79.8382,153547.0
2015-10-30 11:50:00,84.11,84.22,84.09,84.2,136248.0,79.8287,79.9331,79.8097,79.9141,136248.0
2015-10-30 11:55:00,84.21,84.39,84.14,84.17,478880.0,79.9236,80.0944,79.8571,79.8856,478880.0
2015-10-30 12:00:00,84.17,84.3,84.15,84.18,165380.0,79.8856,80.009,79.8666,79.8951,165380.0
2015-10-30 12:05:00,84.17,84.18,83.96,84.03,193282.0,79.8856,79.8951,79.6863,79.7527,193282.0
2015-10-30 12:10:00,84.01,84.08,83.99,84.07,193373.0,79.7338,79.8002,79.7148,79.7907,193373.0
2015-10-30 12:15:00,84.06,84.16,83.94,83.97,154887.0,79.7812,79.8761,79.6673,79.6958,154887.0
2015-10-30 12:20:00,83.96,84.05,83.89,83.9,111580.0,79.6863,79.7717,79.6199,79.6294,111580.0
2015-10-30 12:25:00,83.89,83.94,83.71,83.72,178930.0,79.6199,79.6673,79.449,79.4585,178930.0
2015-10-30 12:30:00,83.73,83.75,83.39,83.42,337588.0,79.468,79.487,79.1453,79.1738,337588.0
2015-10-30 12:35:00,83.42,83.59,83.38,83.59,200046.0,79.1738,79.3351,79.1358,79.3351,200046.0
2015-10-30 12:40:00,83.59,83.73,83.45,83.62,280439.0,79.3351,79.468,79.2023,79.3636,280439.0
2015-10-30 12:45:00,83.62,83.62,83.46,83.47,136959.0,79.3636,79.3636,79.2117,79.2212,136959.0
2015-10-30 12:50:00,83.48,83.67,83.45,83.58,153123.0,79.2307,79.4111,79.2023,79.3256,153123.0
2015-10-30 12:55:00,83.58,83.78,83.57,83.68,188147.0,79.3256,79.5155,79.3161,79.4205,188147.0
2015-10-30 13:00:00,83.69,83.73,83.66,83.7,88009.0,79.43,79.468,79.4016,79.4395,88009.0
2015-10-30 13:05:00,83.69,83.7,83.53,83.6,98865.0,79.43,79.4395,79.2782,79.3446,98865.0
2015-10-30 13:10:00,83.6,83.62,83.54,83.55,58746.0,79.3446,79.3636,79.2877,79.2972,58746.0
2015-10-30 13:15:00,83.54,83.54,83.42,83.5,116060.0,79.2877,79.2877,79.1738,79.2497,116060.0
2015-10-30 13:20:00,83.49,83.61,83.49,83.59,94068.0,79.2402,79.3541,79.2402,79.3351,94068.0
2015-10-30 13:25:00,83.59,83.66,83.55,83.6,90605.0,79.3351,79.4016,79.2972,79.3446,90605.0
2015-10-30 13:30:00,83.6,83.61,83.52,83.55,71841.0,79.3446,79.3541,79.2687,79.2972,71841.0
2015-10-30 13:35:00,83.54,83.65,83.53,83.63,88578.0,79.2877,79.3921,79.2782,79.3731,88578.0
2015-10-30 13:40:00,83.63,83.66,83.59,83.59,106464.0,79.3731,79.4016,79.3351,79.3351,106464.0
2015-10-30 13:45:00,83.6,83.61,83.44,83.53,103159.0,79.3446,79.3541,79.1928,79.2782,103159.0
2015-10-30 13:50:00,83.51,83.53,83.43,83.48,77988.0,79.2592,79.2782,79.1833,79.2307,77988.0
2015-10-30 13:55:00,83.48,83.69,83.47,83.65,126455.0,79.2307,79.43,79.2212,79.3921,126455.0
2015-10-30 14:00:00,83.64,83.67,83.5,83.66,73975.0,79.3826,79.4111,79.2497,79.4016,73975.0
2015-10-30 14:05:00,83.66,83.79,83.62,83.67,92106.0,79.4016,79.525,79.3636,79.4111,92106.0
2015-10-30 14:10:00,83.67,83.9,83.67,83.89,109143.0,79.4111,79.6294,79.4111,79.6199,109143.0
2015-10-30 14:15:00,83.9,83.94,83.83,83.86,77937.0,79.6294,79.6673,79.5629,79.5914,77937.0
2015-10-30 14:20:00,83.88,83.88,83.68,83.68,85251.0,79.6104,79.6104,79.4205,79.4205,85251.0
2015-10-30 14:25:00,83.7,83.73,83.52,83.53,101298.0,79.4395,79.468,79.2687,79.2782,101298.0
2015-10-30 14:30:00,83.53,83.65,83.49,83.65,93702.0,79.2782,79.3921,79.2402,79.3921,93702.0
2015-10-30 14:35:00,83.65,83.81,83.6,83.73,88811.0,79.3921,79.5439,79.3446,79.468,88811.0
2015-10-30 14:40:00,83.73,83.79,83.69,83.69,83017.0,79.468,79.525,79.43,79.43,83017.0
2015-10-30 14:45:00,83.69,83.79,83.68,83.74,137002.0,79.43,79.525,79.4205,79.4775,137002.0
2015-10-30 14:50:00,83.74,83.98,83.72,83.86,166604.0,79.4775,79.7053,79.4585,79.5914,166604.0
2015-10-30 14:55:00,83.86,83.88,83.6,83.6,143194.0,79.5914,79.6104,79.3446,79.3446,143194.0
2015-10-30 15:00:00,83.59,83.67,83.5,83.66,138920.0,79.3351,79.4111,79.2497,79.4016,138920.0
2015-10-30 15:05:00,83.67,83.72,83.55,83.56,136164.0,79.4111,79.4585,79.2972,79.3067,136164.0
2015-10-30 15:10:00,83.56,83.7,83.5,83.7,118502.0,79.3067,79.4395,79.2497,79.4395,118502.0
2015-10-30 15:15:00,83.7,83.98,83.68,83.98,142336.0,79.4395,79.7053,79.4205,79.7053,142336.0
2015-10-30 15:20:00,83.97,84.02,83.91,84.0,243537.0,79.6958,79.7432,79.6388,79.7243,243537.0
2015-10-30 15:25:00,84.0,84.02,83.77,83.8,135607.0,79.7243,79.7432,79.506,79.5344,135607.0
2015-10-30 15:30:00,83.81,84.02,83.8,83.98,190254.0,79.5439,79.7432,79.5344,79.7053,190254.0
2015-10-30 15:35:00,83.98,84.26,83.94,84.25,456209.0,79.7053,79.971,79.6673,79.9615,456209.0
2015-10-30 15:40:00,84.26,84.3,84.03,84.05,352905.0,79.971,80.009,79.7527,79.7717,352905.0
2015-10-30 15:45:00,84.06,84.13,84.04,84.11,221123.0,79.7812,79.8476,79.7622,79.8287,221123.0
2015-10-30 15:50:00,84.11,84.14,83.73,83.9,459750.0,79.8287,79.8571,79.468,79.6294,459750.0
2015-10-30 15:55:00,83.91,83.99,83.53,83.79,624370.0,79.6388,79.7148,79.2782,79.525,624370.0
2015-11-02 09:30:00,83.52,83.59,82.75,83.22,913030.0,79.2687,79.3351,78.5379,78.984,913030.0
2015-11-02 09:35:00,83.22,83.99,83.21,83.75,280982.0,78.984,79.7148,78.9745,79.487,280982.0
2015-11-02 09:40:00,83.77,83.85,83.15,83.47,205895.0,79.506,79.5819,78.9175,79.2212,205895.0
2015-11-02 09:45:00,83.48,83.75,83.21,83.38,164277.0,79.2307,79.487,78.9745,79.1358,164277.0
2015-11-02 09:50:00,83.4,83.53,83.28,83.43,133769.0,79.1548,79.2782,79.0409,79.1833,133769.0
2015-11-02 09:55:00,83.44,83.6,83.32,83.57,224245.0,79.1928,79.3446,79.0789,79.3161,224245.0
2015-11-02 10:00:00,83.59,83.72,83.2,83.6,211842.0,79.3351,79.4585,78.965,79.3446,211842.0
2015-11-02 10:05:00,83.6,83.95,83.4,83.95,244396.0,79.3446,79.6768,79.1548,79.6768,244396.0
2015-11-02 10:10:00,83.94,84.24,83.94,84.02,514475.0,79.6673,79.952,79.6673,79.7432,514475.0
2015-11-02 10:15:00,84.01,84.13,83.99,84.06,189171.0,79.7338,79.8476,79.7148,79.7812,189171.0
2015-11-02 10:20:00,84.06,84.13,84.0,84.13,193086.0,79.7812,79.8476,79.7243,79.8476,193086.0
2015-11-02 10:25:00,84.14,84.15,84.0,84.03,170820.0,79.8571,79.8666,79.7243,79.7527,170820.0
2015-11-02 10:30:00,84.03,84.11,84.02,84.08,129343.0,79.7527,79.8287,79.7432,79.8002,129343.0
2015-11-02 10:35:00,84.09,84.13,84.04,84.13,117884.0,79.8097,79.8476,79.7622,79.8476,117884.0
2015-11-02 10:40:00,84.12,84.3,83.2,83.84,547622.0,79.8382,80.009,78.965,79.5724,547622.0
2015-11-02 10:45:00,83.84,83.95,83.55,83.7,265384.0,79.5724,79.6768,79.2972,79.4395,265384.0
2015-11-02 10:50:00,83.72,83.83,83.61,83.67,110117.0,79.4585,79.5629,79.3541,79.4111,110117.0
2015-11-02 10:55:00,83.67,83.92,83.55,83.75,149895.0,79.4111,79.6483,79.2972,79.487,149895.0
2015-11-02 11:00:00,83.75,83.9,83.65,83.77,106826.0,79.487,79.6294,79.3921,79.506,106826.0
2015-11-02 11:05:00,83.78,83.99,83.71,83.82,110120.0,79.5155,79.7148,79.449,79.5534,110120.0
2015-11-02 11:10:00,83.82,83.94,83.72,83.92,70797.0,79.5534,79.6673,79.4585,79.6483,70797.0
2015-11-02 11:15:00,83.92,83.99,83.88,83.88,74735.0,79.6483,79.7148,79.6104,79.6104,74735.0
2015-11-02 11:20:00,83.89,83.98,83.81,83.96,71155.0,79.6199,79.7053,79.5439,79.6863,71155.0
2015-11-02 11:25:00,83.96,83.97,83.74,83.86,105896.0,79.6863,79.6958,79.4775,79.5914,105896.0
2015-11-02 11:30:00,83.88,83.98,83.84,83.91,79390.0,79.6104,79.7053,79.5724,79.6388,79390.0
2015-11-02 11:35:00,83.92,84.11,83.89,83.95,122736.0,79.6483,79.8287,79.6199,79.6768,122736.0
2015-11-02 11:40:00,83.96,84.17,83.9,84.08,181619.0,79.6863,79.8856,79.6294,79.8002,181619.0
2015-11-02 11:45:00,84.09,84.1,83.82,83.86,155691.0,79.8097,79.8192,79.5534,79.5914,155691.0
2015-11-02 11:50:00,83.86,84.0,83.8,83.98,59968.0,79.5914,79.7243,79.5344,79.7053,59968.0
2015-11-02 11:55:00,83.99,84.25,83.96,84.16,166097.0,79.7148,79.9615,79.6863,79.8761,166097.0
2015-11-02 12:00:00,84.16,84.19,84.05,84.15,121142.0,79.8761,79.9046,79.7717,79.8666,121142.0
2015-11-02 12:05:00,84.15,84.24,84.09,84.19,82481.0,79.8666,79.952,79.8097,79.9046,82481.0
2015-11-02 12:10:00,84.19,84.27,84.15,84.17,80346.0,79.9046,79.9805,79.8666,79.8856,80346.0
2015-11-02 12:15:00,84.17,84.23,83.95,83.99,102245.0,79.8856,79.9426,79.6768,79.7148,102245.0
2015-11-02 12:20:00,84.0,84.04,83.92,83.95,95821.0,79.7243,79.7622,79.6483,79.6768,95821.0
2015-11-02 12:25:00,83.94,84.08,83.76,84.08,113898.0,79.6673,79.8002,79.4965,79.8002,113898.0
2015-11-02 12:30:00,84.06,84.1,84.02,84.09,48047.0,79.7812,79.8192,79.7432,79.8097,48047.0
2015-11-02 12:35:00,84.08,84.17,84.02,84.17,79777.0,79.8002,79.8856,79.7432,79.8856,79777.0
2015-11-02 12:40:00,84.16,84.47,84.16,84.42,187296.0,79.8761,80.1703,79.8761,80.1229,187296.0
2015-11-02 12:45:00,84.44,84.5,84.35,84.49,148142.0,80.1419,80.1988,80.0564,80.1893,148142.0
2015-11-02 12:50:00,84.49,84.59,84.44,84.52,269893.0,80.1893,80.2842,80.1419,80.2178,269893.0
2015-11-02 12:55:00,84.53,84.72,84.53,84.67,160915.0,80.2273,80.4076,80.2273,80.3602,160915.0
2015-11-02 13:00:00,84.67,84.72,84.51,84.55,132647.0,80.3602,80.4076,80.2083,80.2463,132647.0
2015-11-02 13:05:00,84.55,84.63,84.52,84.6,76157.0,80.2463,80.3222,80.2178,80.2937,76157.0
2015-11-02 13:10:00,84.6,84.63,84.42,84.53,72759.0,80.2937,80.3222,80.1229,80.2273,72759.0
2015-11-02 13:15:00,84.52,84.56,84.36,84.38,75348.0,80.2178,80.2558,80.0659,80.0849,75348.0
2015-11-02 13:20:00,84.39,84.48,84.38,84.4,86742.0,80.0944,80.1798,80.0849,80.1039,86742.0
2015-11-02 13:25:00,84.4,84.48,84.35,84.45,170834.0,80.1039,80.1798,80.0564,80.1514,170834.0
2015-11-02 13:30:00,84.45,84.62,84.45,84.56,80645.0,80.1514,80.3127,80.1514,80.2558,80645.0
2015-11-02 13:35:00,84.56,84.67,84.56,84.58,53221.0,80.2558,80.3602,80.2558,80.2747,53221.0
2015-11-02 13:40:00,84.58,84.59,84.44,84.45,62304.0,80.2747,80.2842,80.1419,80.1514,62304.0
2015-11-02 13:45:00,84.44,84.54,84.38,84.51,69918.0,80.1419,80.2368,80.0849,80.2083,69918.0
2015-11-02 13:50:00,84.51,84.58,84.47,84.5,51680.0,80.2083,80.2747,80.1703,80.1988,51680.0
2015-11-02 13:55:00,84.51,84.54,84.49,84.54,46452.0,80.2083,80.2368,80.1893,80.2368,46452.0
2015-11-02 14:00:00,84.53,84.77,84.53,84.65,193865.0,80.2273,80.4551,80.2273,80.3412,193865.0
2015-11-02 14:05:00,84.65,84.8,84.65,84.74,110366.0,80.3412,80.4835,80.3412,80.4266,110366.0
2015-11-02 14:10:00,84.73,84.79,84.72,84.72,69778.0,80.4171,80.474,80.4076,80.4076,69778.0
2015-11-02 14:15:00,84.72,84.79,84.71,84.75,97140.0,80.4076,80.474,80.3981,80.4361,97140.0
2015-11-02 14:20:00,84.75,84.79,84.7,84.78,82345.0,80.4361,80.474,80.3886,80.4646,82345.0
2015-11-02 14:25:00,84.77,84.8,84.75,84.76,146236.0,80.4551,80.4835,80.4361,80.4456,146236.0
2015-11-02 14:30:00,84.75,84.83,84.64,84.72,104177.0,80.4361,80.512,80.3317,80.4076,104177.0
2015-11-02 14:35:00,84.72,84.77,84.67,84.71,77199.0,80.4076,80.4551,80.3602,80.3981,77199.0
2015-11-02 14:40:00,84.73,84.76,84.67,84.68,85376.0,80.4171,80.4456,80.3602,80.3696,85376.0
2015-11-02 14:45:00,84.68,84.7,84.53,84.54,81228.0,80.3696,80.3886,80.2273,80.2368,81228.0
2015-11-02 14:50:00,84.54,84.73,84.5,84.64,89209.0,80.2368,80.4171,80.1988,80.3317,89209.0
2015-11-02 14:55:00,84.65,84.76,84.6,84.65,206144.0,80.3412,80.4456,80.2937,80.3412,206144.0
2015-11-02 15:00:00,84.66,84.72,84.58,84.59,87691.0,80.3507,80.4076,80.2747,80.2842,87691.0
2015-11-02 15:05:00,84.59,84.59,84.42,84.49,147878.0,80.2842,80.2842,80.1229,80.1893,147878.0
2015-11-02 15:10:00,84.46,84.49,84.17,84.23,206810.0,80.1608,80.1893,79.8856,79.9426,206810.0
2015-11-02 15:15:00,84.2,84.36,84.1,84.3,180888.0,79.9141,80.0659,79.8192,80.009,180888.0
2015-11-02 15:20:00,84.3,84.33,84.12,84.19,190925.0,80.009,80.0375,79.8382,79.9046,190925.0
2015-11-02 15:25:00,84.2,84.42,84.15,84.36,118831.0,79.9141,80.1229,79.8666,80.0659,118831.0
2015-11-02 15:30:00,84.36,84.44,84.2,84.23,139620.0,80.0659,80.1419,79.9141,79.9426,139620.0
2015-11-02 15:35:00,84.24,84.42,84.23,84.39,116074.0,79.952,80.1229,79.9426,80.0944,116074.0
2015-11-02 15:40:00,84.38,84.45,84.32,84.32,118841.0,80.0849,80.1514,80.028,80.028,118841.0
2015-11-02 15:45:00,84.32,84.34,84.19,84.22,148310.0,80.028,80.047,79.9046,79.9331,148310.0
2015-11-02 15:50:00,84.22,84.29,84.02,84.27,361632.0,79.9331,79.9995,79.7432,79.9805,361632.0
2015-11-02 15:55:00,84.27,84.42,84.2,84.4,524918.0,79.9805,80.1229,79.9141,80.1039,524918.0
2015-11-03 09:30:00,84.0,84.25,83.8,84.04,471287.0,79.7243,79.9615,79.5344,79.7622,471287.0
2015-11-03 09:35:00,84.03,84.46,83.99,84.35,331589.0,79.7527,80.1608,79.7148,80.0564,331589.0
2015-11-03 09:40:00,84.38,84.59,84.35,84.42,265458.0,80.0849,80.2842,80.0564,80.1229,265458.0
2015-11-03 09:45:00,84.41,84.5,84.21,84.25,195455.0,80.1134,80.1988,79.9236,79.9615,195455.0
2015-11-03 09:50:00,84.25,84.35,84.08,84.22,319008.0,79.9615,80.0564,79.8002,79.9331,319008.0
2015-11-03 09:55:00,84.21,84.43,84.18,84.37,224838.0,79.9236,80.1324,79.8951,80.0754,224838.0
2015-11-03 10:00:00,84.41,84.45,84.33,84.44,132165.0,80.1134,80.1514,80.0375,80.1419,132165.0
2015-11-03 10:05:00,84.44,84.52,84.35,84.39,164353.0,80.1419,80.2178,80.0564,80.0944,164353.0
2015-11-03 10:10:00,84.4,84.4,83.94,83.95,226636.0,80.1039,80.1039,79.6673,79.6768,226636.0
2015-11-03 10:15:00,83.95,84.28,83.92,84.26,203829.0,79.6768,79.99,79.6483,79.971,203829.0
2015-11-03 10:20:00,84.26,84.34,84.23,84.25,99134.0,79.971,80.047,79.9426,79.9615,99134.0
2015-11-03 10:25:00,84.25,84.25,83.97,84.08,186215.0,79.9615,79.9615,79.6958,79.8002,186215.0
2015-11-03 10:30:00,84.08,84.09,83.86,83.88,176718.0,79.8002,79.8097,79.5914,79.6104,176718.0
2015-11-03 10:35:00,83.88,83.99,83.86,83.87,126783.0,79.6104,79.7148,79.5914,79.6009,126783.0
2015-11-03 10:40:00,83.87,83.88,83.33,83.54,359336.0,79.6009,79.6104,79.0884,79.2877,359336.0
2015-11-03 10:45:00,83.54,83.57,83.13,83.3,376816.0,79.2877,79.3161,78.8985,79.0599,376816.0
2015-11-03 10:50:00,83.3,83.7,83.28,83.69,219684.0,79.0599,79.4395,79.0409,79.43,219684.0
2015-11-03 10:55:00,83.68,83.77,83.41,83.52,191872.0,79.4205,79.506,79.1643,79.2687,191872.0
2015-11-03 11:00:00,83.56,83.64,83.51,83.6,146065.0,79.3067,79.3826,79.2592,79.3446,146065.0
2015-11-03 11:05:00,83.6,83.8,83.6,83.73,114610.0,79.3446,79.5344,79.3446,79.468,114610.0
2015-11-03 11:10:00,83.74,83.8,83.71,83.73,74066.0,79.4775,79.5344,79.449,79.468,74066.0
2015-11-03 11:15:00,83.73,83.86,83.72,83.83,115218.0,79.468,79.5914,79.4585,79.5629,115218.0
2015-11-03 11:20:00,83.84,83.9,83.77,83.89,85848.0,79.5724,79.6294,79.506,79.6199,85848.0
2015-11-03 11:25:00,83.89,83.98,83.86,83.97,87356.0,79.6199,79.7053,79.5914,79.6958,87356.0
2015-11-03 11:30:00,83.97,84.06,83.95,83.96,202412.0,79.6958,79.7812,79.6768,79.6863,202412.0
2015-11-03 11:35:00,83.96,83.96,83.85,83.91,69481.0,79.6863,79.6863,79.5819,79.6388,69481.0
2015-11-03 11:40:00,83.9,84.0,83.89,83.99,68324.0,79.6294,79.7243,79.6199,79.7148,68324.0
2015-11-03 11:45:00,83.98,84.06,83.91,83.96,74534.0,79.7053,79.7812,79.6388,79.6863,74534.0
2015-11-03 11:50:00,83.95,84.0,83.9,83.92,50658.0,79.6768,79.7243,79.6294,79.6483,50658.0
2015-11-03 11:55:00,83.92,83.96,83.9,83.96,65818.0,79.6483,79.6863,79.6294,79.6863,65818.0
2015-11-03 12:00:00,83.96,83.96,83.74,83.78,117340.0,79.6863,79.6863,79.4775,79.5155,117340.0
2015-11-03 12:05:00,83.78,83.79,83.68,83.78,62893.0,79.5155,79.525,79.4205,79.5155,62893.0
2015-11-03 12:10:00,83.79,83.79,83.58,83.65,94508.0,79.525,79.525,79.3256,79.3921,94508.0
2015-11-03 12:15:00,83.64,83.66,83.54,83.56,52896.0,79.3826,79.4016,79.2877,79.3067,52896.0
2015-11-03 12:20:00,83.55,83.62,83.55,83.6,81027.0,79.2972,79.3636,79.2972,79.3446,81027.0
2015-11-03 12:25:00,83.6,83.67,83.56,83.58,76782.0,79.3446,79.4111,79.3067,79.3256,76782.0
2015-11-03 12:30:00,83.58,83.6,83.56,83.57,63773.0,79.3256,79.3446,79.3067,79.3161,63773.0
2015-11-03 12:35:00,83.57,83.62,83.54,83.56,72045.0,79.3161,79.3636,79.2877,79.3067,72045.0
2015-11-03 12:40:00,83.56,83.58,83.5,83.52,76343.0,79.3067,79.3256,79.2497,79.2687,76343.0
2015-11-03 12:45:00,83.52,83.57,83.5,83.56,48905.0,79.2687,79.3161,79.2497,79.3067,48905.0
2015-11-03 12:50:00,83.56,83.64,83.54,83.64,52087.0,79.3067,79.3826,79.2877,79.3826,52087.0
2015-11-03 12:55:00,83.63,83.78,83.63,83.77,63717.0,79.3731,79.5155,79.3731,79.506,63717.0
2015-11-03 13:00:00,83.77,83.88,83.76,83.84,67718.0,79.506,79.6104,79.4965,79.5724,67718.0
2015-11-03 13:05:00,83.84,83.84,83.72,83.77,125414.0,79.5724,79.5724,79.4585,79.506,125414.0
2015-11-03 13:10:00,83.76,83.86,83.74,83.82,62541.0,79.4965,79.5914,79.4775,79.5534,62541.0
2015-11-03 13:15:00,83.83,83.99,83.81,83.94,120324.0,79.5629,79.7148,79.5439,79.6673,120324.0
2015-11-03 13:20:00,83.94,83.94,83.82,83.9,101467.0,79.6673,79.6673,79.5534,79.6294,101467.0
2015-11-03 13:25:00,83.9,84.0,83.85,83.98,63799.0,79.6294,79.7243,79.5819,79.7053,63799.0
2015-11-03 13:30:00,83.97,84.01,83.92,83.95,94956.0,79.6958,79.7338,79.6483,79.6768,94956.0
2015-11-03 13:35:00,83.95,84.0,83.95,84.0,143547.0,79.6768,79.7243,79.6768,79.7243,143547.0
2015-11-03 13:40:00,84.0,84.09,83.97,84.0,106089.0,79.7243,79.8097,79.6958,79.7243,106089.0
2015-11-03 13:45:00,83.99,84.01,83.87,83.87,98745.0,79.7148,79.7338,79.6009,79.6009,98745.0
2015-11-03 13:50:00,83.88,83.93,83.84,83.91,53228.0,79.6104,79.6578,79.5724,79.6388,53228.0
2015-11-03 13:55:00,83.91,83.98,83.89,83.98,79549.0,79.6388,79.7053,79.6199,79.7053,79549.0
2015-11-03 14:00:00,83.98,84.02,83.93,83.96,65472.0,79.7053,79.7432,79.6578,79.6863,65472.0
2015-11-03 14:05:00,83.97,84.16,83.95,84.12,128225.0,79.6958,79.8761,79.6768,79.8382,128225.0
2015-11-03 14:10:00,84.11,84.21,84.1,84.18,113800.0,79.8287,79.9236,79.8192,79.8951,113800.0
2015-11-03 14:15:00,84.17,84.2,84.03,84.11,63795.0,79.8856,79.9141,79.7527,79.8287,63795.0
2015-11-03 14:20:00,84.12,84.12,83.97,84.04,81735.0,79.8382,79.8382,79.6958,79.7622,81735.0
2015-11-03 14:25:00,84.03,84.05,83.98,84.0,74611.0,79.7527,79.7717,79.7053,79.7243,74611.0
2015-11-03 14:30:00,84.0,84.11,84.0,84.07,64014.0,79.7243,79.8287,79.7243,79.7907,64014.0
2015-11-03 14:35:00,84.05,84.07,83.91,83.99,98539.0,79.7717,79.7907,79.6388,79.7148,98539.0
2015-11-03 14:40:00,83.98,84.02,83.91,83.93,92572.0,79.7053,79.7432,79.6388,79.6578,92572.0
2015-11-03 14:45:00,83.93,84.0,83.89,83.98,120528.0,79.6578,79.7243,79.6199,79.7053,120528.0
2015-11-03 14:50:00,83.98,83.99,83.87,83.88,76563.0,79.7053,79.7148,79.6009,79.6104,76563.0
2015-11-03 14:55:00,83.88,83.88,83.74,83.81,123554.0,79.6104,79.6104,79.4775,79.5439,123554.0
2015-11-03 15:00:00,83.8,83.8,83.72,83.74,142472.0,79.5344,79.5344,79.4585,79.4775,142472.0
2015-11-03 15:05:00,83.74,83.78,83.67,83.69,83953.0,79.4775,79.5155,79.4111,79.43,83953.0
2015-11-03 15:10:00,83.69,83.8,83.63,83.76,84981.0,79.43,79.5344,79.3731,79.4965,84981.0
2015-11-03 15:15:00,83.76,83.76,83.54,83.58,125295.0,79.4965,79.4965,79.2877,79.3256,125295.0
2015-11-03 15:20:00,83.58,83.62,83.54,83.59,105635.0,79.3256,79.3636,79.2877,79.3351,105635.0
2015-11-03 15:25:00,83.58,83.59,83.45,83.5,130294.0,79.3256,79.3351,79.2023,79.2497,130294.0
2015-11-03 15:30:00,83.5,83.67,83.46,83.61,84983.0,79.2497,79.4111,79.2117,79.3541,84983.0
2015-11-03 15:35:00,83.62,83.64,83.4,83.53,154075.0,79.3636,79.3826,79.1548,79.2782,154075.0
2015-11-03 15:40:00,83.53,83.56,83.33,83.48,159229.0,79.2782,79.3067,79.0884,79.2307,159229.0
2015-11-03 15:45:00,83.48,83.58,83.4,83.55,179184.0,79.2307,79.3256,79.1548,79.2972,179184.0
2015-11-03 15:50:00,83.55,83.7,83.54,83.56,223163.0,79.2972,79.4395,79.2877,79.3067,223163.0
2015-11-03 15:55:00,83.56,83.57,83.34,83.46,354563.0,79.3067,79.3161,79.0979,79.2117,354563.0
2015-11-04 09:30:00,84.45,84.75,84.2,84.66,994758.0,80.1514,80.4361,79.9141,80.3507,994758.0
2015-11-04 09:35:00,84.69,84.87,84.59,84.77,673487.0,80.3791,80.55,80.2842,80.4551,673487.0
2015-11-04 09:40:00,84.76,84.87,84.55,84.7,448897.0,80.4456,80.55,80.2463,80.3886,448897.0
2015-11-04 09:45:00,84.69,84.81,84.5,84.52,375961.0,80.3791,80.493,80.1988,80.2178,375961.0
2015-11-04 09:50:00,84.54,84.84,84.52,84.8,372143.0,80.2368,80.5215,80.2178,80.4835,372143.0
2015-11-04 09:55:00,84.81,84.85,84.61,84.71,322993.0,80.493,80.531,80.3032,80.3981,322993.0
2015-11-04 10:00:00,84.72,84.84,84.51,84.8,297681.0,80.4076,80.5215,80.2083,80.4835,297681.0
2015-11-04 10:05:00,84.82,84.84,84.29,84.48,282652.0,80.5025,80.5215,79.9995,80.1798,282652.0
2015-11-04 10:10:00,84.47,84.49,84.03,84.26,346885.0,80.1703,80.1893,79.7527,79.971,346885.0
2015-11-04 10:15:00,84.26,84.45,84.15,84.35,258238.0,79.971,80.1514,79.8666,80.0564,258238.0
2015-11-04 10:20:00,84.33,84.39,84.25,84.32,177420.0,80.0375,80.0944,79.9615,80.028,177420.0
2015-11-04 10:25:00,84.31,84.6,84.26,84.56,321903.0,80.0185,80.2937,79.971,80.2558,321903.0
2015-11-04 10:30:00,84.57,84.86,84.56,84.83,391675.0,80.2652,80.5405,80.2558,80.512,391675.0
2015-11-04 10:35:00,84.83,84.88,84.67,84.67,262023.0,80.512,80.5595,80.3602,80.3602,262023.0
2015-11-04 10:40:00,84.68,84.78,84.56,84.66,165229.0,80.3696,80.4646,80.2558,80.3507,165229.0
2015-11-04 10:45:00,84.66,84.78,84.61,84.75,184005.0,80.3507,80.4646,80.3032,80.4361,184005.0
2015-11-04 10:50:00,84.75,84.76,84.6,84.66,166014.0,80.4361,80.4456,80.2937,80.3507,166014.0
2015-11-04 10:55:00,84.66,84.7,84.4,84.45,221531.0,80.3507,80.3886,80.1039,80.1514,221531.0
2015-11-04 11:00:00,84.44,84.65,84.34,84.6,197463.0,80.1419,80.3412,80.047,80.2937,197463.0
2015-11-04 11:05:00,84.59,84.63,84.45,84.51,123830.0,80.2842,80.3222,80.1514,80.2083,123830.0
2015-11-04 11:10:00,84.51,84.67,84.5,84.66,129077.0,80.2083,80.3602,80.1988,80.3507,129077.0
2015-11-04 11:15:00,84.65,84.77,84.54,84.7,190346.0,80.3412,80.4551,80.2368,80.3886,190346.0
2015-11-04 11:20:00,84.7,84.84,84.69,84.79,242360.0,80.3886,80.5215,80.3791,80.474,242360.0
2015-11-04 11:25:00,84.79,84.85,84.75,84.84,195417.0,80.474,80.531,80.4361,80.5215,195417.0
2015-11-04 11:30:00,84.84,84.94,84.76,84.84,389941.0,80.5215,80.6164,80.4456,80.5215,389941.0
2015-11-04 11:35:00,84.84,84.85,84.58,84.69,266054.0,80.5215,80.531,80.2747,80.3791,266054.0
2015-11-04 11:40:00,84.7,84.79,84.45,84.59,159935.0,80.3886,80.474,80.1514,80.2842,159935.0
2015-11-04 11:45:00,84.58,84.85,84.48,84.81,158955.0,80.2747,80.531,80.1798,80.493,158955.0
2015-11-04 11:50:00,84.82,84.89,84.75,84.78,160701.0,80.5025,80.569,80.4361,80.4646,160701.0
2015-11-04 11:55:00,84.78,84.83,84.65,84.76,128113.0,80.4646,80.512,80.3412,80.4456,128113.0
2015-11-04 12:00:00,84.75,84.91,84.74,84.91,150262.0,80.4361,80.5879,80.4266,80.5879,150262.0
2015-11-04 12:05:00,84.91,84.98,84.9,84.94,185706.0,80.5879,80.6544,80.5784,80.6164,185706.0
2015-11-04 12:10:00,84.94,84.98,84.9,84.97,147442.0,80.6164,80.6544,80.5784,80.6449,147442.0
2015-11-04 12:15:00,84.98,85.0,84.92,84.97,313691.0,80.6544,80.6734,80.5974,80.6449,313691.0
2015-11-04 12:20:00,84.97,85.0,84.92,84.99,290490.0,80.6449,80.6734,80.5974,80.6639,290490.0
2015-11-04 12:25:00,84.98,85.0,84.95,84.99,370962.0,80.6544,80.6734,80.6259,80.6639,370962.0
2015-11-04 12:30:00,84.98,85.0,84.92,84.94,295297.0,80.6544,80.6734,80.5974,80.6164,295297.0
2015-11-04 12:35:00,84.95,84.95,84.88,84.95,173680.0,80.6259,80.6259,80.5595,80.6259,173680.0
2015-11-04 12:40:00,84.95,85.0,84.86,84.99,209996.0,80.6259,80.6734,80.5405,80.6639,209996.0
2015-11-04 12:45:00,85.0,85.21,84.9,84.94,1705875.0,80.6734,80.8727,80.5784,80.6164,1705875.0
2015-11-04 12:50:00,84.94,84.94,84.62,84.74,237644.0,80.6164,80.6164,80.3127,80.4266,237644.0
2015-11-04 12:55:00,84.75,84.91,84.75,84.9,132376.0,80.4361,80.5879,80.4361,80.5784,132376.0
2015-11-04 13:00:00,84.9,84.95,84.85,84.87,117116.0,80.5784,80.6259,80.531,80.55,117116.0
2015-11-04 13:05:00,84.88,84.9,84.77,84.77,124432.0,80.5595,80.5784,80.4551,80.4551,124432.0
2015-11-04 13:10:00,84.77,84.86,84.75,84.85,122448.0,80.4551,80.5405,80.4361,80.531,122448.0
2015-11-04 13:15:00,84.86,84.88,84.83,84.86,141841.0,80.5405,80.5595,80.512,80.5405,141841.0
2015-11-04 13:20:00,84.86,84.88,84.81,84.84,206446.0,80.5405,80.5595,80.493,80.5215,206446.0
2015-11-04 13:25:00,84.84,84.86,84.82,84.85,121541.0,80.5215,80.5405,80.5025,80.531,121541.0
2015-11-04 13:30:00,84.85,84.86,84.83,84.84,126364.0,80.531,80.5405,80.512,80.5215,126364.0
2015-11-04 13:35:00,84.85,84.95,84.84,84.93,170246.0,80.531,80.6259,80.5215,80.6069,170246.0
2015-11-04 13:40:00,84.93,84.98,84.9,84.97,190420.0,80.6069,80.6544,80.5784,80.6449,190420.0
2015-11-04 13:45:00,84.97,84.99,84.87,84.92,195102.0,80.6449,80.6639,80.55,80.5974,195102.0
2015-11-04 13:50:00,84.91,85.02,84.9,85.0,230520.0,80.5879,80.6923,80.5784,80.6734,230520.0
2015-11-04 13:55:00,85.0,85.17,84.97,85.11,272104.0,80.6734,80.8347,80.6449,80.7778,272104.0
2015-11-04 14:00:00,85.11,85.13,85.0,85.0,202768.0,80.7778,80.7967,80.6734,80.6734,202768.0
2015-11-04 14:05:00,85.01,85.15,84.99,85.15,219278.0,80.6829,80.8157,80.6639,80.8157,219278.0
2015-11-04 14:10:00,85.15,85.19,85.06,85.13,294353.0,80.8157,80.8537,80.7303,80.7967,294353.0
2015-11-04 14:15:00,85.14,85.18,85.05,85.11,200965.0,80.8062,80.8442,80.7208,80.7778,200965.0
2015-11-04 14:20:00,85.1,85.14,85.08,85.11,131739.0,80.7683,80.8062,80.7493,80.7778,131739.0
2015-11-04 14:25:00,85.11,85.2,85.1,85.17,279349.0,80.7778,80.8632,80.7683,80.8347,279349.0
2015-11-04 14:30:00,85.17,85.25,85.13,85.2,222946.0,80.8347,80.9106,80.7967,80.8632,222946.0
2015-11-04 14:35:00,85.19,85.24,85.17,85.17,134483.0,80.8537,80.9011,80.8347,80.8347,134483.0
2015-11-04 14:40:00,85.17,85.21,85.13,85.21,129302.0,80.8347,80.8727,80.7967,80.8727,129302.0
2015-11-04 14:45:00,85.2,85.4,85.2,85.36,298149.0,80.8632,81.053,80.8632,81.015,298149.0
2015-11-04 14:50:00,85.36,85.38,85.22,85.34,174331.0,81.015,81.034,80.8822,80.9961,174331.0
2015-11-04 14:55:00,85.35,85.4,85.28,85.31,234162.0,81.0055,81.053,80.9391,80.9676,234162.0
2015-11-04 15:00:00,85.31,85.34,85.19,85.21,199032.0,80.9676,80.9961,80.8537,80.8727,199032.0
2015-11-04 15:05:00,85.21,85.4,85.2,85.31,250186.0,80.8727,81.053,80.8632,80.9676,250186.0
2015-11-04 15:10:00,85.31,85.39,85.21,85.24,216977.0,80.9676,81.0435,80.8727,80.9011,216977.0
2015-11-04 15:15:00,85.23,85.3,85.15,85.23,226093.0,80.8917,80.9581,80.8157,80.8917,226093.0
2015-11-04 15:20:00,85.23,85.35,85.19,85.34,176221.0,80.8917,81.0055,80.8537,80.9961,176221.0
2015-11-04 15:25:00,85.35,85.4,85.3,85.3,250423.0,81.0055,81.053,80.9581,80.9581,250423.0
2015-11-04 15:30:00,85.31,85.47,85.3,85.4,346934.0,80.9676,81.1194,80.9581,81.053,346934.0
2015-11-04 15:35:00,85.4,85.5,85.35,85.48,283984.0,81.053,81.1479,81.0055,81.1289,283984.0
2015-11-04 15:40:00,85.48,85.6,85.4,85.59,774893.0,81.1289,81.2428,81.053,81.2333,774893.0
2015-11-04 15:45:00,85.59,85.6,85.37,85.4,453220.0,81.2333,81.2428,81.0245,81.053,453220.0
2015-11-04 15:50:00,85.39,85.43,85.27,85.39,446143.0,81.0435,81.0815,80.9296,81.0435,446143.0
2015-11-04 15:55:00,85.39,85.54,85.35,85.43,654311.0,81.0435,81.1859,81.0055,81.0815,654311.0
2015-11-05 09:30:00,85.23,85.92,85.21,85.9,813859.0,80.8917,81.5465,80.8727,81.5275,813859.0
2015-11-05 09:35:00,85.91,86.42,85.85,86.19,894947.0,81.537,82.0211,81.4801,81.8028,894947.0
2015-11-05 09:40:00,86.17,86.2,85.75,85.94,414138.0,81.7838,81.8123,81.3852,81.5655,414138.0
2015-11-05 09:45:00,85.95,86.15,85.78,86.05,339237.0,81.575,81.7648,81.4137,81.6699,339237.0
2015-11-05 09:50:00,86.04,86.08,85.81,85.84,176742.0,81.6604,81.6984,81.4421,81.4706,176742.0
2015-11-05 09:55:00,85.82,86.07,85.81,85.93,163960.0,81.4516,81.6889,81.4421,81.556,163960.0
2015-11-05 10:00:00,85.95,85.96,85.56,85.73,385935.0,81.575,81.5845,81.2049,81.3662,385935.0
2015-11-05 10:05:00,85.73,85.84,85.5,85.66,307278.0,81.3662,81.4706,81.1479,81.2998,307278.0
2015-11-05 10:10:00,85.66,85.8,85.07,85.1,481307.0,81.2998,81.4326,80.7398,80.7683,481307.0
2015-11-05 10:15:00,85.07,85.22,84.65,84.85,818356.0,80.7398,80.8822,80.3412,80.531,818356.0
2015-11-05 10:20:00,84.85,85.2,84.8,85.18,190390.0,80.531,80.8632,80.4835,80.8442,190390.0
2015-11-05 10:25:00,85.17,85.21,84.48,84.52,366049.0,80.8347,80.8727,80.1798,80.2178,366049.0
2015-11-05 10:30:00,84.52,84.55,84.2,84.34,575716.0,80.2178,80.2463,79.9141,80.047,575716.0
2015-11-05 10:35:00,84.33,84.77,84.28,84.39,306954.0,80.0375,80.4551,79.99,80.0944,306954.0
2015-11-05 10:40:00,84.4,84.76,84.25,84.69,307975.0,80.1039,80.4456,79.9615,80.3791,307975.0
2015-11-05 10:45:00,84.69,84.82,84.38,84.42,198671.0,80.3791,80.5025,80.0849,80.1229,198671.0
2015-11-05 10:50:00,84.42,84.8,84.33,84.8,277955.0,80.1229,80.4835,80.0375,80.4835,277955.0
2015-11-05 10:55:00,84.8,85.05,84.73,85.05,341702.0,80.4835,80.7208,80.4171,80.7208,341702.0
2015-11-05 11:00:00,85.04,85.06,84.93,84.99,306729.0,80.7113,80.7303,80.6069,80.6639,306729.0
2015-11-05 11:05:00,84.99,85.02,84.76,84.78,184682.0,80.6639,80.6923,80.4456,80.4646,184682.0
2015-11-05 11:10:00,84.78,84.83,84.63,84.78,164922.0,80.4646,80.512,80.3222,80.4646,164922.0
2015-11-05 11:15:00,84.78,85.05,84.73,84.76,277426.0,80.4646,80.7208,80.4171,80.4456,277426.0
2015-11-05 11:20:00,84.77,84.96,84.76,84.92,109254.0,80.4551,80.6354,80.4456,80.5974,109254.0
2015-11-05 11:25:00,84.92,85.07,84.9,85.0,150633.0,80.5974,80.7398,80.5784,80.6734,150633.0
2015-11-05 11:30:00,85.0,85.26,84.94,85.19,182120.0,80.6734,80.9201,80.6164,80.8537,182120.0
2015-11-05 11:35:00,85.18,85.24,85.06,85.16,356867.0,80.8442,80.9011,80.7303,80.8252,356867.0
2015-11-05 11:40:00,85.16,85.26,85.1,85.23,133979.0,80.8252,80.9201,80.7683,80.8917,133979.0
2015-11-05 11:45:00,85.23,85.58,85.18,85.55,351063.0,80.8917,81.2238,80.8442,81.1954,351063.0
2015-11-05 11:50:00,85.54,85.59,85.43,85.58,86687.0,81.1859,81.2333,81.0815,81.2238,86687.0
2015-11-05 11:55:00,85.58,85.65,85.45,85.55,94028.0,81.2238,81.2903,81.1005,81.1954,94028.0
2015-11-05 12:00:00,85.56,85.74,85.56,85.63,105414.0,81.2049,81.3757,81.2049,81.2713,105414.0
2015-11-05 12:05:00,85.63,85.75,85.51,85.71,86684.0,81.2713,81.3852,81.1574,81.3472,86684.0
2015-11-05 12:10:00,85.7,85.74,85.64,85.68,162577.0,81.3377,81.3757,81.2808,81.3187,162577.0
2015-11-05 12:15:00,85.69,85.69,85.45,85.51,84162.0,81.3282,81.3282,81.1005,81.1574,84162.0
2015-11-05 12:20:00,85.51,85.89,85.47,85.88,188208.0,81.1574,81.5181,81.1194,81.5086,188208.0
2015-11-05 12:25:00,85.87,86.01,85.79,85.97,395248.0,81.4991,81.6319,81.4231,81.594,395248.0
2015-11-05 12:30:00,85.97,86.02,85.79,85.88,119762.0,81.594,81.6414,81.4231,81.5086,119762.0
2015-11-05 12:35:00,85.89,85.89,85.67,85.67,95888.0,81.5181,81.5181,81.3093,81.3093,95888.0
2015-11-05 12:40:00,85.68,85.81,85.67,85.68,75266.0,81.3187,81.4421,81.3093,81.3187,75266.0
2015-11-05 12:45:00,85.67,85.68,85.4,85.46,171492.0,81.3093,81.3187,81.053,81.1099,171492.0
2015-11-05 12:50:00,85.47,85.61,85.45,85.57,88976.0,81.1194,81.2523,81.1005,81.2143,88976.0
2015-11-05 12:55:00,85.59,85.93,85.58,85.87,175092.0,81.2333,81.556,81.2238,81.4991,175092.0
2015-11-05 13:00:00,85.87,85.99,85.84,85.85,167571.0,81.4991,81.613,81.4706,81.4801,167571.0
2015-11-05 13:05:00,85.84,85.84,85.66,85.66,81249.0,81.4706,81.4706,81.2998,81.2998,81249.0
2015-11-05 13:10:00,85.63,85.78,85.63,85.67,71862.0,81.2713,81.4137,81.2713,81.3093,71862.0
2015-11-05 13:15:00,85.69,85.75,85.67,85.74,75029.0,81.3282,81.3852,81.3093,81.3757,75029.0
2015-11-05 13:20:00,85.74,85.8,85.67,85.74,103700.0,81.3757,81.4326,81.3093,81.3757,103700.0
2015-11-05 13:25:00,85.74,85.79,85.65,85.71,94286.0,81.3757,81.4231,81.2903,81.3472,94286.0
2015-11-05 13:30:00,85.7,85.91,85.69,85.91,69361.0,81.3377,81.537,81.3282,81.537,69361.0
2015-11-05 13:35:00,85.9,85.97,85.8,85.81,98823.0,81.5275,81.594,81.4326,81.4421,98823.0
2015-11-05 13:40:00,85.81,85.85,85.7,85.79,77343.0,81.4421,81.4801,81.3377,81.4231,77343.0
2015-11-05 13:45:00,85.79,85.85,85.76,85.79,70575.0,81.4231,81.4801,81.3947,81.4231,70575.0
2015-11-05 13:50:00,85.8,85.8,85.57,85.62,105744.0,81.4326,81.4326,81.2143,81.2618,105744.0
2015-11-05 13:55:00,85.63,85.64,85.52,85.57,110921.0,81.2713,81.2808,81.1669,81.2143,110921.0
2015-11-05 14:00:00,85.58,85.82,85.57,85.74,137232.0,81.2238,81.4516,81.2143,81.3757,137232.0
2015-11-05 14:05:00,85.73,85.76,85.58,85.59,61335.0,81.3662,81.3947,81.2238,81.2333,61335.0
2015-11-05 14:10:00,85.58,85.59,85.2,85.26,169006.0,81.2238,81.2333,80.8632,80.9201,169006.0
2015-11-05 14:15:00,85.26,85.31,85.17,85.21,108183.0,80.9201,80.9676,80.8347,80.8727,108183.0
2015-11-05 14:20:00,85.21,85.23,85.11,85.18,126195.0,80.8727,80.8917,80.7778,80.8442,126195.0
2015-11-05 14:25:00,85.19,85.24,85.06,85.09,90184.0,80.8537,80.9011,80.7303,80.7588,90184.0
2015-11-05 14:30:00,85.09,85.1,84.95,85.05,143857.0,80.7588,80.7683,80.6259,80.7208,143857.0
2015-11-05 14:35:00,85.05,85.27,85.01,85.26,110210.0,80.7208,80.9296,80.6829,80.9201,110210.0
2015-11-05 14:40:00,85.26,85.4,85.26,85.38,115191.0,80.9201,81.053,80.9201,81.034,115191.0
2015-11-05 14:45:00,85.37,85.48,85.37,85.39,129000.0,81.0245,81.1289,81.0245,81.0435,129000.0
2015-11-05 14:50:00,85.4,85.49,85.39,85.44,96111.0,81.053,81.1384,81.0435,81.091,96111.0
2015-11-05 14:55:00,85.44,85.57,85.37,85.42,94397.0,81.091,81.2143,81.0245,81.072,94397.0
2015-11-05 15:00:00,85.42,85.42,85.29,85.41,124201.0,81.072,81.072,80.9486,81.0625,124201.0
2015-11-05 15:05:00,85.41,85.6,85.34,85.56,153832.0,81.0625,81.2428,80.9961,81.2049,153832.0
2015-11-05 15:10:00,85.56,85.57,85.41,85.41,112117.0,81.2049,81.2143,81.0625,81.0625,112117.0
2015-11-05 15:15:00,85.41,85.59,85.41,85.55,108059.0,81.0625,81.2333,81.0625,81.1954,108059.0
2015-11-05 15:20:00,85.56,85.74,85.52,85.72,182087.0,81.2049,81.3757,81.1669,81.3567,182087.0
2015-11-05 15:25:00,85.71,85.89,85.61,85.89,158940.0,81.3472,81.5181,81.2523,81.5181,158940.0
2015-11-05 15:30:00,85.89,85.89,85.69,85.83,121020.0,81.5181,81.5181,81.3282,81.4611,121020.0
2015-11-05 15:35:00,85.83,85.86,85.73,85.77,142857.0,81.4611,81.4896,81.3662,81.4042,142857.0
2015-11-05 15:40:00,85.77,85.83,85.71,85.77,173994.0,81.4042,81.4611,81.3472,81.4042,173994.0
2015-11-05 15:45:00,85.76,85.77,85.42,85.46,250428.0,81.3947,81.4042,81.072,81.1099,250428.0
2015-11-05 15:50:00,85.46,85.59,85.41,85.48,373295.0,81.1099,81.2333,81.0625,81.1289,373295.0
2015-11-05 15:55:00,85.45,85.79,85.36,85.39,670013.0,81.1005,81.4231,81.015,81.0435,670013.0
2015-11-06 09:30:00,85.53,85.63,85.27,85.62,592414.0,81.1764,81.2713,80.9296,81.2618,592414.0
2015-11-06 09:35:00,85.62,86.3,85.55,85.75,707718.0,81.2618,81.9072,81.1954,81.3852,707718.0
2015-11-06 09:40:00,85.71,85.98,85.55,85.8,426822.0,81.3472,81.6035,81.1954,81.4326,426822.0
2015-11-06 09:45:00,85.78,86.35,85.78,86.18,540941.0,81.4137,81.9546,81.4137,81.7933,540941.0
2015-11-06 09:50:00,86.14,86.16,85.49,85.52,511666.0,81.7553,81.7743,81.1384,81.1669,511666.0
2015-11-06 09:55:00,85.52,85.92,85.52,85.6,486238.0,81.1669,81.5465,81.1669,81.2428,486238.0
2015-11-06 10:00:00,85.6,85.73,85.21,85.31,343840.0,81.2428,81.3662,80.8727,80.9676,343840.0
2015-11-06 10:05:00,85.3,85.4,85.06,85.18,401176.0,80.9581,81.053,80.7303,80.8442,401176.0
2015-11-06 10:10:00,85.2,85.41,85.09,85.34,246770.0,80.8632,81.0625,80.7588,80.9961,246770.0
2015-11-06 10:15:00,85.33,85.63,85.27,85.6,158882.0,80.9866,81.2713,80.9296,81.2428,158882.0
2015-11-06 10:20:00,85.63,85.94,85.5,85.54,208362.0,81.2713,81.5655,81.1479,81.1859,208362.0
2015-11-06 10:25:00,85.54,85.76,85.35,85.7,238378.0,81.1859,81.3947,81.0055,81.3377,238378.0
2015-11-06 10:30:00,85.68,85.82,85.61,85.65,265358.0,81.3187,81.4516,81.2523,81.2903,265358.0
2015-11-06 10:35:00,85.65,85.75,85.64,85.74,106375.0,81.2903,81.3852,81.2808,81.3757,106375.0
2015-11-06 10:40:00,85.74,85.98,85.71,85.78,144680.0,81.3757,81.6035,81.3472,81.4137,144680.0
2015-11-06 10:45:00,85.78,85.88,85.75,85.87,102447.0,81.4137,81.5086,81.3852,81.4991,102447.0
2015-11-06 10:50:00,85.87,86.0,85.84,85.85,205289.0,81.4991,81.6225,81.4706,81.4801,205289.0
2015-11-06 10:55:00,85.85,85.94,85.84,85.88,95193.0,81.4801,81.5655,81.4706,81.5086,95193.0
2015-11-06 11:00:00,85.87,86.0,85.85,85.98,117545.0,81.4991,81.6225,81.4801,81.6035,117545.0
2015-11-06 11:05:00,85.98,86.13,85.96,86.0,438089.0,81.6035,81.7458,81.5845,81.6225,438089.0
2015-11-06 11:10:00,85.99,86.15,85.91,86.11,224551.0,81.613,81.7648,81.537,81.7269,224551.0
2015-11-06 11:15:00,86.11,86.18,86.0,86.08,107581.0,81.7269,81.7933,81.6225,81.6984,107581.0
2015-11-06 11:20:00,86.1,86.11,85.87,85.92,284209.0,81.7174,81.7269,81.4991,81.5465,284209.0
2015-11-06 11:25:00,85.93,85.93,85.68,85.68,244357.0,81.556,81.556,81.3187,81.3187,244357.0
2015-11-06 11:30:00,85.69,85.79,85.28,85.5,596945.0,81.3282,81.4231,80.9391,81.1479,596945.0
2015-11-06 11:35:00,85.51,85.51,84.9,85.02,565223.0,81.1574,81.1574,80.5784,80.6923,565223.0
2015-11-06 11:40:00,84.93,85.08,84.4,84.41,713895.0,80.6069,80.7493,80.1039,80.1134,713895.0
2015-11-06 11:45:00,84.41,85.8,84.4,84.84,640390.0,80.1134,81.4326,80.1039,80.5215,640390.0
2015-11-06 11:50:00,84.84,85.1,84.6,85.0,417510.0,80.5215,80.7683,80.2937,80.6734,417510.0
2015-11-06 11:55:00,85.01,85.26,85.0,85.12,172711.0,80.6829,80.9201,80.6734,80.7873,172711.0
2015-11-06 12:00:00,85.09,85.19,84.8,85.09,322654.0,80.7588,80.8537,80.4835,80.7588,322654.0
2015-11-06 12:05:00,85.09,85.11,83.7,84.18,1060211.0,80.7588,80.7778,79.4395,79.8951,1060211.0
2015-11-06 12:10:00,84.19,84.22,81.6,82.34,2912758.0,79.9046,79.9331,77.4464,78.1488,2912758.0
2015-11-06 12:15:00,82.34,82.89,82.04,82.87,1587966.0,78.1488,78.6708,77.864,78.6518,1587966.0
2015-11-06 12:20:00,82.88,83.5,82.72,82.78,1370931.0,78.6613,79.2497,78.5094,78.5664,1370931.0
2015-11-06 12:25:00,82.77,82.79,82.0,82.16,1016113.0,78.5569,78.5759,77.8261,77.9779,1016113.0
2015-11-06 12:30:00,82.2,82.29,81.38,81.43,1280326.0,78.0159,78.1013,77.2376,77.2851,1280326.0
2015-11-06 12:35:00,81.43,81.89,81.18,81.7,1298455.0,77.2851,77.7217,77.0478,77.5413,1298455.0
2015-11-06 12:40:00,81.7,82.5,81.47,82.25,804818.0,77.5413,78.3006,77.323,78.0633,804818.0
2015-11-06 12:45:00,82.25,82.44,81.45,81.8,638557.0,78.0633,78.2437,77.3041,77.6362,638557.0
2015-11-06 12:50:00,81.76,81.9,81.11,81.31,566944.0,77.5983,77.7312,76.9814,77.1712,566944.0
2015-11-06 12:55:00,81.32,81.33,80.77,81.0,903218.0,77.1807,77.1902,76.6587,76.877,903218.0
2015-11-06 13:00:00,81.0,81.59,80.82,81.43,717561.0,76.877,77.4369,76.7061,77.2851,717561.0
2015-11-06 13:05:00,81.5,82.0,81.33,81.78,553581.0,77.3515,77.8261,77.1902,77.6173,553581.0
2015-11-06 13:10:00,81.81,82.0,81.64,81.95,320418.0,77.6457,77.8261,77.4844,77.7786,320418.0
2015-11-06 13:15:00,81.95,82.25,81.89,82.24,357118.0,77.7786,78.0633,77.7217,78.0538,357118.0
2015-11-06 13:20:00,82.2,82.35,82.06,82.35,414618.0,78.0159,78.1582,77.883,78.1582,414618.0
2015-11-06 13:25:00,82.34,82.56,82.24,82.39,453015.0,78.1488,78.3576,78.0538,78.1962,453015.0
2015-11-06 13:30:00,82.4,82.72,82.36,82.37,487255.0,78.2057,78.5094,78.1677,78.1772,487255.0
2015-11-06 13:35:00,82.39,82.48,81.86,82.13,346163.0,78.1962,78.2816,77.6932,77.9494,346163.0
2015-11-06 13:40:00,82.11,82.25,82.04,82.09,153349.0,77.9305,78.0633,77.864,77.9115,153349.0
2015-11-06 13:45:00,82.1,82.16,81.84,82.03,204648.0,77.921,77.9779,77.6742,77.8545,204648.0
2015-11-06 13:50:00,82.03,82.2,81.96,81.97,171278.0,77.8545,78.0159,77.7881,77.7976,171278.0
2015-11-06 13:55:00,81.98,82.0,81.71,81.76,206472.0,77.8071,77.8261,77.5508,77.5983,206472.0
2015-11-06 14:00:00,81.77,81.84,81.64,81.7,297339.0,77.6078,77.6742,77.4844,77.5413,297339.0
2015-11-06 14:05:00,81.69,81.92,81.5,81.92,370359.0,77.5318,77.7501,77.3515,77.7501,370359.0
2015-11-06 14:10:00,81.91,82.3,81.9,82.2,361303.0,77.7406,78.1108,77.7312,78.0159,361303.0
2015-11-06 14:15:00,82.2,82.55,82.09,82.47,275387.0,78.0159,78.3481,77.9115,78.2721,275387.0
2015-11-06 14:20:00,82.48,82.51,82.32,82.49,155303.0,78.2816,78.3101,78.1298,78.2911,155303.0
2015-11-06 14:25:00,82.5,82.78,82.44,82.6,272630.0,78.3006,78.5664,78.2437,78.3955,272630.0
2015-11-06 14:30:00,82.59,82.81,82.55,82.63,300308.0,78.386,78.5948,78.3481,78.424,300308.0
2015-11-06 14:35:00,82.63,82.71,82.31,82.39,187278.0,78.424,78.4999,78.1203,78.1962,187278.0
2015-11-06 14:40:00,82.38,82.42,82.1,82.1,186741.0,78.1867,78.2247,77.921,77.921,186741.0
2015-11-06 14:45:00,82.11,82.62,82.05,82.61,210703.0,77.9305,78.4145,77.8735,78.405,210703.0
2015-11-06 14:50:00,82.61,82.68,82.49,82.58,192244.0,78.405,78.4715,78.2911,78.3765,192244.0
2015-11-06 14:55:00,82.59,82.69,82.44,82.69,126261.0,78.386,78.4809,78.2437,78.4809,126261.0
2015-11-06 15:00:00,82.69,82.7,82.45,82.56,126811.0,78.4809,78.4904,78.2532,78.3576,126811.0
2015-11-06 15:05:00,82.56,82.87,82.54,82.85,285863.0,78.3576,78.6518,78.3386,78.6328,285863.0
2015-11-06 15:10:00,82.86,83.1,82.84,83.09,320792.0,78.6423,78.8701,78.6233,78.8606,320792.0
2015-11-06 15:15:00,83.09,83.09,82.88,82.96,180082.0,78.8606,78.8606,78.6613,78.7372,180082.0
2015-11-06 15:20:00,82.97,83.17,82.87,83.16,261188.0,78.7467,78.9365,78.6518,78.927,261188.0
2015-11-06 15:25:00,83.16,83.48,83.11,83.37,362946.0,78.927,79.2307,78.8796,79.1263,362946.0
2015-11-06 15:30:00,83.35,83.53,83.27,83.52,456893.0,79.1073,79.2782,79.0314,79.2687,456893.0
2015-11-06 15:35:00,83.52,83.67,83.31,83.53,436659.0,79.2687,79.4111,79.0694,79.2782,436659.0
2015-11-06 15:40:00,83.54,83.64,83.41,83.61,344646.0,79.2877,79.3826,79.1643,79.3541,344646.0
2015-11-06 15:45:00,83.61,83.73,83.57,83.66,453859.0,79.3541,79.468,79.3161,79.4016,453859.0
2015-11-06 15:50:00,83.66,84.0,83.64,83.71,960763.0,79.4016,79.7243,79.3826,79.449,960763.0
2015-11-06 15:55:00,83.71,83.77,83.45,83.55,641291.0,79.449,79.506,79.2023,79.2972,641291.0
2015-11-09 09:30:00,83.44,83.47,82.0,82.25,942956.0,79.1928,79.2212,77.8261,78.0633,942956.0
2015-11-09 09:35:00,82.25,82.7,82.25,82.48,579506.0,78.0633,78.4904,78.0633,78.2816,579506.0
2015-11-09 09:40:00,82.48,82.9,82.43,82.48,465209.0,78.2816,78.6803,78.2342,78.2816,465209.0
2015-11-09 09:45:00,82.49,82.54,82.38,82.45,295853.0,78.2911,78.3386,78.1867,78.2532,295853.0
2015-11-09 09:50:00,82.45,82.73,82.38,82.66,505371.0,78.2532,78.5189,78.1867,78.4525,505371.0
2015-11-09 09:55:00,82.67,82.71,82.16,82.22,479353.0,78.462,78.4999,77.9779,78.0349,479353.0
2015-11-09 10:00:00,82.2,82.36,81.92,81.95,589754.0,78.0159,78.1677,77.7501,77.7786,589754.0
2015-11-09 10:05:00,81.94,82.05,81.81,81.89,370936.0,77.7691,77.8735,77.6457,77.7217,370936.0
2015-11-09 10:10:00,81.88,81.9,81.48,81.56,787135.0,77.7122,77.7312,77.3325,77.4085,787135.0
2015-11-09 10:15:00,81.55,81.55,81.01,81.17,617097.0,77.399,77.399,76.8865,77.0383,617097.0
2015-11-09 10:20:00,81.17,81.64,81.11,81.61,499761.0,77.0383,77.4844,76.9814,77.4559,499761.0
2015-11-09 10:25:00,81.59,81.7,81.2,81.22,279875.0,77.4369,77.5413,77.0668,77.0858,279875.0
2015-11-09 10:30:00,81.22,81.39,81.11,81.33,273539.0,77.0858,77.2471,76.9814,77.1902,273539.0
2015-11-09 10:35:00,81.33,81.44,81.16,81.17,198875.0,77.1902,77.2946,77.0288,77.0383,198875.0
2015-11-09 10:40:00,81.17,81.43,81.13,81.4,256162.0,77.0383,77.2851,77.0003,77.2566,256162.0
2015-11-09 10:45:00,81.41,81.66,81.37,81.49,224618.0,77.2661,77.5034,77.2281,77.342,224618.0
2015-11-09 10:50:00,81.5,81.73,81.42,81.55,320368.0,77.3515,77.5698,77.2756,77.399,320368.0
2015-11-09 10:55:00,81.57,81.57,81.26,81.49,136528.0,77.418,77.418,77.1237,77.342,136528.0
2015-11-09 11:00:00,81.49,81.49,81.25,81.31,369112.0,77.342,77.342,77.1142,77.1712,369112.0
2015-11-09 11:05:00,81.32,81.39,81.21,81.29,233627.0,77.1807,77.2471,77.0763,77.1522,233627.0
2015-11-09 11:10:00,81.3,81.38,80.9,80.99,465260.0,77.1617,77.2376,76.7821,76.8675,465260.0
2015-11-09 11:15:00,80.97,81.05,80.71,80.76,366518.0,76.8485,76.9244,76.6017,76.6492,366518.0
2015-11-09 11:20:00,80.75,80.94,80.64,80.73,288920.0,76.6397,76.82,76.5353,76.6207,288920.0
2015-11-09 11:25:00,80.73,80.77,80.25,80.25,424746.0,76.6207,76.6587,76.1651,76.1651,424746.0
2015-11-09 11:30:00,80.26,80.74,80.22,80.62,309222.0,76.1746,76.6302,76.1367,76.5163,309222.0
2015-11-09 11:35:00,80.59,80.95,80.53,80.94,311918.0,76.4878,76.8295,76.4309,76.82,311918.0
2015-11-09 11:40:00,80.93,80.99,80.79,80.87,204971.0,76.8105,76.8675,76.6777,76.7536,204971.0
2015-11-09 11:45:00,80.89,81.1,80.8,81.06,168129.0,76.7726,76.9719,76.6871,76.9339,168129.0
2015-11-09 11:50:00,81.08,81.11,80.89,81.03,158577.0,76.9529,76.9814,76.7726,76.9054,158577.0
2015-11-09 11:55:00,81.03,81.03,80.82,80.85,91151.0,76.9054,76.9054,76.7061,76.7346,91151.0
2015-11-09 12:00:00,80.85,80.87,80.53,80.7,164522.0,76.7346,76.7536,76.4309,76.5922,164522.0
2015-11-09 12:05:00,80.7,80.76,80.53,80.68,136707.0,76.5922,76.6492,76.4309,76.5733,136707.0
2015-11-09 12:10:00,80.69,80.87,80.66,80.77,109917.0,76.5827,76.7536,76.5543,76.6587,109917.0
2015-11-09 12:15:00,80.79,81.18,80.78,80.98,265304.0,76.6777,77.0478,76.6682,76.858,265304.0
2015-11-09 12:20:00,80.98,81.27,80.95,81.26,190158.0,76.858,77.1332,76.8295,77.1237,190158.0
2015-11-09 12:25:00,81.25,81.28,81.11,81.22,117498.0,77.1142,77.1427,76.9814,77.0858,117498.0
2015-11-09 12:30:00,81.22,81.23,80.94,80.99,122266.0,77.0858,77.0953,76.82,76.8675,122266.0
2015-11-09 12:35:00,80.97,81.15,80.92,81.1,99977.0,76.8485,77.0193,76.801,76.9719,99977.0
2015-11-09 12:40:00,81.1,81.19,81.06,81.13,105329.0,76.9719,77.0573,76.9339,77.0003,105329.0
2015-11-09 12:45:00,81.11,81.23,81.01,81.18,118476.0,76.9814,77.0953,76.8865,77.0478,118476.0
2015-11-09 12:50:00,81.16,81.16,81.03,81.05,86799.0,77.0288,77.0288,76.9054,76.9244,86799.0
2015-11-09 12:55:00,81.05,81.21,81.03,81.19,53852.0,76.9244,77.0763,76.9054,77.0573,53852.0
2015-11-09 13:00:00,81.19,81.31,81.16,81.21,108644.0,77.0573,77.1712,77.0288,77.0763,108644.0
2015-11-09 13:05:00,81.21,81.28,81.08,81.13,71376.0,77.0763,77.1427,76.9529,77.0003,71376.0
2015-11-09 13:10:00,81.13,81.23,81.07,81.11,79174.0,77.0003,77.0953,76.9434,76.9814,79174.0
2015-11-09 13:15:00,81.1,81.22,81.1,81.21,63812.0,76.9719,77.0858,76.9719,77.0763,63812.0
2015-11-09 13:20:00,81.2,81.35,81.18,81.33,99351.0,77.0668,77.2092,77.0478,77.1902,99351.0
2015-11-09 13:25:00,81.33,81.47,81.28,81.42,151507.0,77.1902,77.323,77.1427,77.2756,151507.0
2015-11-09 13:30:00,81.42,81.45,81.31,81.37,94986.0,77.2756,77.3041,77.1712,77.2281,94986.0
2015-11-09 13:35:00,81.37,81.47,81.33,81.43,113832.0,77.2281,77.323,77.1902,77.2851,113832.0
2015-11-09 13:40:00,81.42,81.56,81.39,81.51,137986.0,77.2756,77.4085,77.2471,77.361,137986.0
2015-11-09 13:45:00,81.51,81.55,81.41,81.42,109191.0,77.361,77.399,77.2661,77.2756,109191.0
2015-11-09 13:50:00,81.42,81.53,81.31,81.45,151251.0,77.2756,77.38,77.1712,77.3041,151251.0
2015-11-09 13:55:00,81.45,81.67,81.37,81.63,112316.0,77.3041,77.5129,77.2281,77.4749,112316.0
2015-11-09 14:00:00,81.63,81.72,81.47,81.69,82479.0,77.4749,77.5603,77.323,77.5318,82479.0
2015-11-09 14:05:00,81.69,81.74,81.51,81.55,109589.0,77.5318,77.5793,77.361,77.399,109589.0
2015-11-09 14:10:00,81.54,81.58,81.45,81.5,56283.0,77.3895,77.4274,77.3041,77.3515,56283.0
2015-11-09 14:15:00,81.49,81.49,81.21,81.25,111068.0,77.342,77.342,77.0763,77.1142,111068.0
2015-11-09 14:20:00,81.3,81.4,81.21,81.22,94243.0,77.1617,77.2566,77.0763,77.0858,94243.0
2015-11-09 14:25:00,81.23,81.42,81.22,81.34,89345.0,77.0953,77.2756,77.0858,77.1997,89345.0
2015-11-09 14:30:00,81.35,81.47,81.28,81.43,121939.0,77.2092,77.323,77.1427,77.2851,121939.0
2015-11-09 14:35:00,81.41,81.45,81.25,81.29,95044.0,77.2661,77.3041,77.1142,77.1522,95044.0
2015-11-09 14:40:00,81.29,81.29,81.11,81.14,104380.0,77.1522,77.1522,76.9814,77.0098,104380.0
2015-11-09 14:45:00,81.13,81.16,80.92,81.09,185126.0,77.0003,77.0288,76.801,76.9624,185126.0
2015-11-09 14:50:00,81.1,81.27,81.1,81.18,73214.0,76.9719,77.1332,76.9719,77.0478,73214.0
2015-11-09 14:55:00,81.2,81.41,81.19,81.22,103922.0,77.0668,77.2661,77.0573,77.0858,103922.0
2015-11-09 15:00:00,81.22,81.31,81.2,81.31,75161.0,77.0858,77.1712,77.0668,77.1712,75161.0
2015-11-09 15:05:00,81.32,81.44,81.26,81.28,116519.0,77.1807,77.2946,77.1237,77.1427,116519.0
2015-11-09 15:10:00,81.28,81.33,81.2,81.23,94723.0,77.1427,77.1902,77.0668,77.0953,94723.0
2015-11-09 15:15:00,81.23,81.28,81.2,81.27,90771.0,77.0953,77.1427,77.0668,77.1332,90771.0
2015-11-09 15:20:00,81.26,81.3,81.05,81.09,145944.0,77.1237,77.1617,76.9244,76.9624,145944.0
2015-11-09 15:25:00,81.1,81.1,80.96,81.05,166616.0,76.9719,76.9719,76.839,76.9244,166616.0
2015-11-09 15:30:00,81.06,81.23,81.01,81.19,124226.0,76.9339,77.0953,76.8865,77.0573,124226.0
2015-11-09 15:35:00,81.18,81.23,81.1,81.13,188832.0,77.0478,77.0953,76.9719,77.0003,188832.0
2015-11-09 15:40:00,81.14,81.25,81.14,81.14,147424.0,77.0098,77.1142,77.0098,77.0098,147424.0
2015-11-09 15:45:00,81.15,81.42,81.14,81.39,382554.0,77.0193,77.2756,77.0098,77.2471,382554.0
2015-11-09 15:50:00,81.38,81.56,81.35,81.52,370623.0,77.2376,77.4085,77.2092,77.3705,370623.0
2015-11-09 15:55:00,81.53,81.54,81.3,81.38,530944.0,77.38,77.3895,77.1617,77.2376,530944.0
2015-11-10 09:30:00,81.1,81.11,80.62,80.67,562975.0,76.9719,76.9814,76.5163,76.5638,562975.0
2015-11-10 09:35:00,80.66,80.7,80.01,80.15,604586.0,76.5543,76.5922,75.9374,76.0702,604586.0
2015-11-10 09:40:00,80.15,80.25,79.8,80.02,702064.0,76.0702,76.1651,75.738,75.9468,702064.0
2015-11-10 09:45:00,80.01,80.06,79.83,79.9,505174.0,75.9374,75.9848,75.7665,75.833,505174.0
2015-11-10 09:50:00,79.93,80.02,79.62,79.8,525412.0,75.8614,75.9468,75.5672,75.738,525412.0
2015-11-10 09:55:00,79.8,80.45,79.78,80.39,550118.0,75.738,76.355,75.7191,76.298,550118.0
2015-11-10 10:00:00,80.39,80.56,80.22,80.23,311751.0,76.298,76.4594,76.1367,76.1462,311751.0
2015-11-10 10:05:00,80.25,80.3,80.01,80.04,240956.0,76.1651,76.2126,75.9374,75.9658,240956.0
2015-11-10 10:10:00,80.04,80.06,79.88,79.9,270675.0,75.9658,75.9848,75.814,75.833,270675.0
2015-11-10 10:15:00,79.91,79.95,79.75,79.88,254420.0,75.8424,75.8804,75.6906,75.814,254420.0
2015-11-10 10:20:00,79.88,79.95,79.73,79.79,187761.0,75.814,75.8804,75.6716,75.7286,187761.0
2015-11-10 10:25:00,79.8,79.82,79.7,79.72,242321.0,75.738,75.757,75.6431,75.6621,242321.0
2015-11-10 10:30:00,79.74,79.89,79.7,79.87,196733.0,75.6811,75.8235,75.6431,75.8045,196733.0
2015-11-10 10:35:00,79.87,80.02,79.81,79.91,327012.0,75.8045,75.9468,75.7475,75.8424,327012.0
2015-11-10 10:40:00,79.9,79.97,79.76,79.9,155288.0,75.833,75.8994,75.7001,75.833,155288.0
2015-11-10 10:45:00,79.89,80.14,79.88,80.14,159290.0,75.8235,76.0607,75.814,76.0607,159290.0
2015-11-10 10:50:00,80.14,80.22,80.04,80.12,160586.0,76.0607,76.1367,75.9658,76.0418,160586.0
2015-11-10 10:55:00,80.11,80.29,80.08,80.13,161760.0,76.0323,76.2031,76.0038,76.0513,161760.0
2015-11-10 11:00:00,80.13,80.48,80.07,80.39,321107.0,76.0513,76.3834,75.9943,76.298,321107.0
2015-11-10 11:05:00,80.39,80.39,80.16,80.24,225427.0,76.298,76.298,76.0797,76.1557,225427.0
2015-11-10 11:10:00,80.23,80.41,80.09,80.41,273661.0,76.1462,76.317,76.0133,76.317,273661.0
2015-11-10 11:15:00,80.37,80.78,80.34,80.56,425123.0,76.279,76.6682,76.2506,76.4594,425123.0
2015-11-10 11:20:00,80.59,80.59,80.31,80.32,240121.0,76.4878,76.4878,76.2221,76.2316,240121.0
2015-11-10 11:25:00,80.34,80.59,80.26,80.38,226696.0,76.2506,76.4878,76.1746,76.2885,226696.0
2015-11-10 11:30:00,80.38,80.51,80.31,80.34,153005.0,76.2885,76.4119,76.2221,76.2506,153005.0
2015-11-10 11:35:00,80.34,80.46,80.25,80.43,306103.0,76.2506,76.3645,76.1651,76.336,306103.0
2015-11-10 11:40:00,80.42,80.43,80.3,80.35,99950.0,76.3265,76.336,76.2126,76.2601,99950.0
2015-11-10 11:45:00,80.38,80.76,80.37,80.71,395159.0,76.2885,76.6492,76.279,76.6017,395159.0
2015-11-10 11:50:00,80.69,81.06,80.52,80.64,659056.0,76.5827,76.9339,76.4214,76.5353,659056.0
2015-11-10 11:55:00,80.62,81.03,80.61,80.98,482050.0,76.5163,76.9054,76.5068,76.858,482050.0
2015-11-10 12:00:00,80.97,81.04,80.63,80.71,314440.0,76.8485,76.9149,76.5258,76.6017,314440.0
2015-11-10 12:05:00,80.7,80.75,80.42,80.63,218817.0,76.5922,76.6397,76.3265,76.5258,218817.0
2015-11-10 12:10:00,80.65,80.87,80.6,80.86,99961.0,76.5448,76.7536,76.4973,76.7441,99961.0
2015-11-10 12:15:00,80.86,81.06,80.86,80.89,188507.0,76.7441,76.9339,76.7441,76.7726,188507.0
2015-11-10 12:20:00,80.89,81.0,80.81,80.84,146671.0,76.7726,76.877,76.6966,76.7251,146671.0
2015-11-10 12:25:00,80.85,81.0,80.83,80.95,117736.0,76.7346,76.877,76.7156,76.8295,117736.0
2015-11-10 12:30:00,80.94,81.02,80.92,80.97,225552.0,76.82,76.8959,76.801,76.8485,225552.0
2015-11-10 12:35:00,80.97,81.02,80.92,81.0,204990.0,76.8485,76.8959,76.801,76.877,204990.0
2015-11-10 12:40:00,81.0,81.02,80.78,80.93,170544.0,76.877,76.8959,76.6682,76.8105,170544.0
2015-11-10 12:45:00,80.93,80.95,80.86,80.92,87002.0,76.8105,76.8295,76.7441,76.801,87002.0
2015-11-10 12:50:00,80.93,80.98,80.88,80.96,60565.0,76.8105,76.858,76.7631,76.839,60565.0
2015-11-10 12:55:00,80.96,81.01,80.88,80.89,178526.0,76.839,76.8865,76.7631,76.7726,178526.0
2015-11-10 13:00:00,80.89,81.0,80.84,80.99,92946.0,76.7726,76.877,76.7251,76.8675,92946.0
2015-11-10 13:05:00,80.99,81.02,80.86,80.9,168101.0,76.8675,76.8959,76.7441,76.7821,168101.0
2015-11-10 13:10:00,80.9,81.02,80.86,81.0,164747.0,76.7821,76.8959,76.7441,76.877,164747.0
2015-11-10 13:15:00,81.0,81.03,80.91,80.95,133127.0,76.877,76.9054,76.7915,76.8295,133127.0
2015-11-10 13:20:00,80.95,81.0,80.93,81.0,86591.0,76.8295,76.877,76.8105,76.877,86591.0
2015-11-10 13:25:00,80.98,81.13,80.96,81.08,305880.0,76.858,77.0003,76.839,76.9529,305880.0
2015-11-10 13:30:00,81.07,81.12,80.98,81.07,181811.0,76.9434,76.9909,76.858,76.9434,181811.0
2015-11-10 13:35:00,81.09,81.45,81.06,81.4,375119.0,76.9624,77.3041,76.9339,77.2566,375119.0
2015-11-10 13:40:00,81.4,81.48,81.33,81.38,165697.0,77.2566,77.3325,77.1902,77.2376,165697.0
2015-11-10 13:45:00,81.39,81.49,81.37,81.48,121860.0,77.2471,77.342,77.2281,77.3325,121860.0
2015-11-10 13:50:00,81.48,81.86,81.45,81.85,390814.0,77.3325,77.6932,77.3041,77.6837,390814.0
2015-11-10 13:55:00,81.86,81.99,81.63,81.83,317879.0,77.6932,77.8166,77.4749,77.6647,317879.0
2015-11-10 14:00:00,81.83,81.92,81.6,81.66,260997.0,77.6647,77.7501,77.4464,77.5034,260997.0
2015-11-10 14:05:00,81.67,81.86,81.66,81.75,223054.0,77.5129,77.6932,77.5034,77.5888,223054.0
2015-11-10 14:10:00,81.72,81.8,81.65,81.75,87079.0,77.5603,77.6362,77.4939,77.5888,87079.0
2015-11-10 14:15:00,81.77,81.79,81.71,81.73,87623.0,77.6078,77.6268,77.5508,77.5698,87623.0
2015-11-10 14:20:00,81.75,81.77,81.53,81.55,167258.0,77.5888,77.6078,77.38,77.399,167258.0
2015-11-10 14:25:00,81.56,81.78,81.4,81.73,261262.0,77.4085,77.6173,77.2566,77.5698,261262.0
2015-11-10 14:30:00,81.74,81.78,81.56,81.64,153686.0,77.5793,77.6173,77.4085,77.4844,153686.0
2015-11-10 14:35:00,81.65,81.77,81.6,81.76,103863.0,77.4939,77.6078,77.4464,77.5983,103863.0
2015-11-10 14:40:00,81.74,81.95,81.71,81.87,259998.0,77.5793,77.7786,77.5508,77.7027,259998.0
2015-11-10 14:45:00,81.89,81.99,81.83,81.88,218259.0,77.7217,77.8166,77.6647,77.7122,218259.0
2015-11-10 14:50:00,81.86,81.95,81.83,81.92,164595.0,77.6932,77.7786,77.6647,77.7501,164595.0
2015-11-10 14:55:00,81.92,82.15,81.86,82.09,637872.0,77.7501,77.9684,77.6932,77.9115,637872.0
2015-11-10 15:00:00,82.1,82.43,82.09,82.28,530760.0,77.921,78.2342,77.9115,78.0918,530760.0
2015-11-10 15:05:00,82.29,82.29,81.89,82.0,245754.0,78.1013,78.1013,77.7217,77.8261,245754.0
2015-11-10 15:10:00,82.0,82.08,81.81,81.86,391635.0,77.8261,77.902,77.6457,77.6932,391635.0
2015-11-10 15:15:00,81.87,82.0,81.81,81.95,432622.0,77.7027,77.8261,77.6457,77.7786,432622.0
2015-11-10 15:20:00,81.93,81.94,81.67,81.77,248218.0,77.7596,77.7691,77.5129,77.6078,248218.0
2015-11-10 15:25:00,81.81,81.87,81.64,81.72,209376.0,77.6457,77.7027,77.4844,77.5603,209376.0
2015-11-10 15:30:00,81.7,81.81,81.67,81.75,163492.0,77.5413,77.6457,77.5129,77.5888,163492.0
2015-11-10 15:35:00,81.75,81.81,81.65,81.78,187635.0,77.5888,77.6457,77.4939,77.6173,187635.0
2015-11-10 15:40:00,81.78,81.8,81.73,81.78,208179.0,77.6173,77.6362,77.5698,77.6173,208179.0
2015-11-10 15:45:00,81.78,81.78,81.5,81.53,255484.0,77.6173,77.6173,77.3515,77.38,255484.0
2015-11-10 15:50:00,81.52,81.61,81.26,81.32,350019.0,77.3705,77.4559,77.1237,77.1807,350019.0
2015-11-10 15:55:00,81.3,81.45,81.3,81.42,384168.0,77.1617,77.3041,77.1617,77.2756,384168.0
2015-11-11 09:30:00,82.28,82.49,81.82,81.99,1531764.0,78.0918,78.2911,77.6552,77.8166,1531764.0
2015-11-11 09:35:00,81.98,82.06,81.27,81.33,902320.0,77.8071,77.883,77.1332,77.1902,902320.0
2015-11-11 09:40:00,81.34,81.54,79.79,79.94,1711331.0,77.1997,77.3895,75.7286,75.8709,1711331.0
2015-11-11 09:45:00,79.93,80.16,79.51,79.7,1249058.0,75.8614,76.0797,75.4628,75.6431,1249058.0
2015-11-11 09:50:00,79.67,79.97,79.59,79.61,810602.0,75.6147,75.8994,75.5387,75.5577,810602.0
2015-11-11 09:55:00,79.61,79.75,78.77,78.81,1190338.0,75.5577,75.6906,74.7605,74.7984,1190338.0
2015-11-11 10:00:00,78.81,78.98,78.12,78.29,1287632.0,74.7984,74.9598,74.1436,74.3049,1287632.0
2015-11-11 10:05:00,78.33,79.25,78.2,79.18,1169695.0,74.3429,75.216,74.2195,75.1496,1169695.0
2015-11-11 10:10:00,79.15,79.4,78.81,78.82,813302.0,75.1211,75.3584,74.7984,74.8079,813302.0
2015-11-11 10:15:00,78.81,79.25,78.78,79.17,378150.0,74.7984,75.216,74.77,75.1401,378150.0
2015-11-11 10:20:00,79.19,79.64,79.17,79.55,588383.0,75.1591,75.5862,75.1401,75.5008,588383.0
2015-11-11 10:25:00,79.53,79.87,79.47,79.58,327312.0,75.4818,75.8045,75.4248,75.5292,327312.0
2015-11-11 10:30:00,79.58,79.7,79.44,79.63,292660.0,75.5292,75.6431,75.3964,75.5767,292660.0
2015-11-11 10:35:00,79.63,79.97,79.59,79.64,608384.0,75.5767,75.8994,75.5387,75.5862,608384.0
2015-11-11 10:40:00,79.63,79.7,79.33,79.36,400603.0,75.5767,75.6431,75.292,75.3204,400603.0
2015-11-11 10:45:00,79.36,79.36,78.84,78.94,409542.0,75.3204,75.3204,74.8269,74.9218,409542.0
2015-11-11 10:50:00,78.94,78.99,78.55,78.63,360056.0,74.9218,74.9693,74.5517,74.6276,360056.0
2015-11-11 10:55:00,78.63,79.16,78.5,79.03,548243.0,74.6276,75.1306,74.5042,75.0072,548243.0
2015-11-11 11:00:00,79.04,79.35,79.0,79.07,503926.0,75.0167,75.311,74.9788,75.0452,503926.0
2015-11-11 11:05:00,79.05,79.18,78.75,78.84,405686.0,75.0262,75.1496,74.7415,74.8269,405686.0
2015-11-11 11:10:00,78.83,79.33,78.8,79.22,280640.0,74.8174,75.292,74.7889,75.1876,280640.0
2015-11-11 11:15:00,79.2,79.5,79.05,79.14,435243.0,75.1686,75.4533,75.0262,75.1116,435243.0
2015-11-11 11:20:00,79.14,79.25,79.05,79.05,110311.0,75.1116,75.216,75.0262,75.0262,110311.0
2015-11-11 11:25:00,79.05,79.18,78.99,79.17,189388.0,75.0262,75.1496,74.9693,75.1401,189388.0
2015-11-11 11:30:00,79.17,79.4,79.07,79.33,237658.0,75.1401,75.3584,75.0452,75.292,237658.0
2015-11-11 11:35:00,79.34,79.34,79.16,79.29,169927.0,75.3015,75.3015,75.1306,75.254,169927.0
2015-11-11 11:40:00,79.3,79.61,79.28,79.53,270777.0,75.2635,75.5577,75.2445,75.4818,270777.0
2015-11-11 11:45:00,79.55,79.77,79.5,79.76,276393.0,75.5008,75.7096,75.4533,75.7001,276393.0
2015-11-11 11:50:00,79.75,79.84,79.66,79.81,268515.0,75.6906,75.776,75.6052,75.7475,268515.0
2015-11-11 11:55:00,79.81,79.93,79.79,79.83,324763.0,75.7475,75.8614,75.7286,75.7665,324763.0
2015-11-11 12:00:00,79.85,80.0,79.79,79.9,641155.0,75.7855,75.9279,75.7286,75.833,641155.0
2015-11-11 12:05:00,79.88,79.99,79.75,79.78,214789.0,75.814,75.9184,75.6906,75.7191,214789.0
2015-11-11 12:10:00,79.8,79.8,79.59,79.64,260905.0,75.738,75.738,75.5387,75.5862,260905.0
2015-11-11 12:15:00,79.63,79.71,79.53,79.66,202333.0,75.5767,75.6526,75.4818,75.6052,202333.0
2015-11-11 12:20:00,79.66,80.0,79.65,79.98,311030.0,75.6052,75.9279,75.5957,75.9089,311030.0
2015-11-11 12:25:00,79.99,80.0,79.75,79.81,252383.0,75.9184,75.9279,75.6906,75.7475,252383.0
2015-11-11 12:30:00,79.8,79.9,79.73,79.79,179893.0,75.738,75.833,75.6716,75.7286,179893.0
2015-11-11 12:35:00,79.79,80.0,79.76,79.95,317112.0,75.7286,75.9279,75.7001,75.8804,317112.0
2015-11-11 12:40:00,79.94,80.0,79.9,79.96,214163.0,75.8709,75.9279,75.833,75.8899,214163.0
2015-11-11 12:45:00,79.96,80.0,79.72,79.73,269153.0,75.8899,75.9279,75.6621,75.6716,269153.0
2015-11-11 12:50:00,79.75,79.76,79.6,79.68,121817.0,75.6906,75.7001,75.5482,75.6242,121817.0
2015-11-11 12:55:00,79.69,79.88,79.68,79.84,79396.0,75.6336,75.814,75.6242,75.776,79396.0
2015-11-11 13:00:00,79.84,79.87,79.7,79.74,92027.0,75.776,75.8045,75.6431,75.6811,92027.0
2015-11-11 13:05:00,79.74,79.75,79.3,79.36,257724.0,75.6811,75.6906,75.2635,75.3204,257724.0
2015-11-11 13:10:00,79.37,79.39,79.13,79.28,163340.0,75.3299,75.3489,75.1022,75.2445,163340.0
2015-11-11 13:15:00,79.28,79.47,79.24,79.45,92074.0,75.2445,75.4248,75.2066,75.4059,92074.0
2015-11-11 13:20:00,79.46,79.7,79.43,79.58,113348.0,75.4154,75.6431,75.3869,75.5292,113348.0
2015-11-11 13:25:00,79.57,79.58,79.4,79.55,84585.0,75.5198,75.5292,75.3584,75.5008,84585.0
2015-11-11 13:30:00,79.54,79.73,79.48,79.66,109519.0,75.4913,75.6716,75.4343,75.6052,109519.0
2015-11-11 13:35:00,79.67,79.71,79.63,79.65,63534.0,75.6147,75.6526,75.5767,75.5957,63534.0
2015-11-11 13:40:00,79.66,79.8,79.64,79.78,93288.0,75.6052,75.738,75.5862,75.7191,93288.0
2015-11-11 13:45:00,79.78,79.79,79.63,79.69,102903.0,75.7191,75.7286,75.5767,75.6336,102903.0
2015-11-11 13:50:00,79.69,79.75,79.59,79.64,107892.0,75.6336,75.6906,75.5387,75.5862,107892.0
2015-11-11 13:55:00,79.65,79.79,79.64,79.7,101750.0,75.5957,75.7286,75.5862,75.6431,101750.0
2015-11-11 14:00:00,79.7,79.73,79.62,79.69,83362.0,75.6431,75.6716,75.5672,75.6336,83362.0
2015-11-11 14:05:00,79.69,79.73,79.52,79.71,106009.0,75.6336,75.6716,75.4723,75.6526,106009.0
2015-11-11 14:10:00,79.71,79.74,79.62,79.67,84498.0,75.6526,75.6811,75.5672,75.6147,84498.0
2015-11-11 14:15:00,79.67,79.69,79.56,79.68,92672.0,75.6147,75.6336,75.5103,75.6242,92672.0
2015-11-11 14:20:00,79.69,79.72,79.6,79.66,79899.0,75.6336,75.6621,75.5482,75.6052,79899.0
2015-11-11 14:25:00,79.67,79.8,79.64,79.78,141066.0,75.6147,75.738,75.5862,75.7191,141066.0
2015-11-11 14:30:00,79.78,79.94,79.73,79.8,207823.0,75.7191,75.8709,75.6716,75.738,207823.0
2015-11-11 14:35:00,79.8,79.85,79.68,79.72,152529.0,75.738,75.7855,75.6242,75.6621,152529.0
2015-11-11 14:40:00,79.72,79.82,79.7,79.78,173573.0,75.6621,75.757,75.6431,75.7191,173573.0
2015-11-11 14:45:00,79.78,79.87,79.77,79.84,188051.0,75.7191,75.8045,75.7096,75.776,188051.0
2015-11-11 14:50:00,79.85,79.88,79.81,79.86,85600.0,75.7855,75.814,75.7475,75.795,85600.0
2015-11-11 14:55:00,79.86,79.87,79.8,79.83,194214.0,75.795,75.8045,75.738,75.7665,194214.0
2015-11-11 15:00:00,79.83,79.83,79.56,79.63,163601.0,75.7665,75.7665,75.5103,75.5767,163601.0
2015-11-11 15:05:00,79.63,79.78,79.61,79.71,174532.0,75.5767,75.7191,75.5577,75.6526,174532.0
2015-11-11 15:10:00,79.71,79.83,79.68,79.81,197876.0,75.6526,75.7665,75.6242,75.7475,197876.0
2015-11-11 15:15:00,79.81,79.87,79.75,79.76,198004.0,75.7475,75.8045,75.6906,75.7001,198004.0
2015-11-11 15:20:00,79.76,79.84,79.71,79.8,144778.0,75.7001,75.776,75.6526,75.738,144778.0
2015-11-11 15:25:00,79.8,79.93,79.8,79.86,241767.0,75.738,75.8614,75.738,75.795,241767.0
2015-11-11 15:30:00,79.87,79.92,79.86,79.89,170343.0,75.8045,75.8519,75.795,75.8235,170343.0
2015-11-11 15:35:00,79.89,79.97,79.84,79.89,256883.0,75.8235,75.8994,75.776,75.8235,256883.0
2015-11-11 15:40:00,79.9,79.99,79.87,79.92,197105.0,75.833,75.9184,75.8045,75.8519,197105.0
2015-11-11 15:45:00,79.93,79.95,79.81,79.81,194638.0,75.8614,75.8804,75.7475,75.7475,194638.0
2015-11-11 15:50:00,79.82,79.88,79.8,79.84,328986.0,75.757,75.814,75.738,75.776,328986.0
2015-11-11 15:55:00,79.84,79.85,79.73,79.81,579252.0,75.776,75.7855,75.6716,75.7475,579252.0
2015-11-12 09:30:00,79.15,79.16,78.85,79.02,1040161.0,75.1211,75.1306,74.8364,74.9978,1040161.0
2015-11-12 09:35:00,79.02,79.45,78.88,79.4,428913.0,74.9978,75.4059,74.8649,75.3584,428913.0
2015-11-12 09:40:00,79.41,79.95,79.32,79.93,485902.0,75.3679,75.8804,75.2825,75.8614,485902.0
2015-11-12 09:45:00,79.92,80.12,79.7,79.9,749864.0,75.8519,76.0418,75.6431,75.833,749864.0
2015-11-12 09:50:00,79.87,79.99,79.6,79.98,341269.0,75.8045,75.9184,75.5482,75.9089,341269.0
2015-11-12 09:55:00,79.98,80.0,79.54,79.88,375605.0,75.9089,75.9279,75.4913,75.814,375605.0
2015-11-12 10:00:00,79.88,80.0,79.77,79.93,374225.0,75.814,75.9279,75.7096,75.8614,374225.0
2015-11-12 10:05:00,79.94,80.1,79.81,79.94,475819.0,75.8709,76.0228,75.7475,75.8709,475819.0
2015-11-12 10:10:00,79.94,80.47,79.92,80.45,760610.0,75.8709,76.3739,75.8519,76.355,760610.0
2015-11-12 10:15:00,80.47,80.5,80.26,80.28,395974.0,76.3739,76.4024,76.1746,76.1936,395974.0
2015-11-12 10:20:00,80.26,80.34,79.91,79.96,346097.0,76.1746,76.2506,75.8424,75.8899,346097.0
2015-11-12 10:25:00,79.96,80.2,79.92,80.11,342367.0,75.8899,76.1177,75.8519,76.0323,342367.0
2015-11-12 10:30:00,80.11,80.11,79.83,79.99,348982.0,76.0323,76.0323,75.7665,75.9184,348982.0
2015-11-12 10:35:00,79.97,80.14,79.84,80.08,366179.0,75.8994,76.0607,75.776,76.0038,366179.0
2015-11-12 10:40:00,80.05,80.35,80.03,80.2,252753.0,75.9753,76.2601,75.9563,76.1177,252753.0
2015-11-12 10:45:00,80.2,80.29,80.02,80.03,156348.0,76.1177,76.2031,75.9468,75.9563,156348.0
2015-11-12 10:50:00,80.03,80.12,79.9,80.07,196507.0,75.9563,76.0418,75.833,75.9943,196507.0
2015-11-12 10:55:00,80.07,80.24,80.07,80.17,158501.0,75.9943,76.1557,75.9943,76.0892,158501.0
2015-11-12 11:00:00,80.17,80.24,79.91,79.95,160963.0,76.0892,76.1557,75.8424,75.8804,160963.0
2015-11-12 11:05:00,79.97,80.07,79.93,80.04,184314.0,75.8994,75.9943,75.8614,75.9658,184314.0
2015-11-12 11:10:00,80.04,80.09,79.98,80.03,151175.0,75.9658,76.0133,75.9089,75.9563,151175.0
2015-11-12 11:15:00,80.03,80.04,79.68,79.9,187335.0,75.9563,75.9658,75.6242,75.833,187335.0
2015-11-12 11:20:00,79.9,79.94,79.7,79.76,142281.0,75.833,75.8709,75.6431,75.7001,142281.0
2015-11-12 11:25:00,79.79,80.0,79.76,79.98,176265.0,75.7286,75.9279,75.7001,75.9089,176265.0
2015-11-12 11:30:00,79.99,80.01,79.93,80.0,117069.0,75.9184,75.9374,75.8614,75.9279,117069.0
2015-11-12 11:35:00,80.0,80.03,79.92,80.0,130520.0,75.9279,75.9563,75.8519,75.9279,130520.0
2015-11-12 11:40:00,80.0,80.16,79.62,79.81,503240.0,75.9279,76.0797,75.5672,75.7475,503240.0
2015-11-12 11:45:00,79.8,79.96,79.74,79.96,144685.0,75.738,75.8899,75.6811,75.8899,144685.0
2015-11-12 11:50:00,79.96,79.99,79.86,79.95,92153.0,75.8899,75.9184,75.795,75.8804,92153.0
2015-11-12 11:55:00,79.93,79.97,79.86,79.96,136737.0,75.8614,75.8994,75.795,75.8899,136737.0
2015-11-12 12:00:00,79.95,80.0,79.9,79.96,122528.0,75.8804,75.9279,75.833,75.8899,122528.0
2015-11-12 12:05:00,79.95,79.97,79.84,79.92,96852.0,75.8804,75.8994,75.776,75.8519,96852.0
2015-11-12 12:10:00,79.92,79.93,79.71,79.71,181792.0,75.8519,75.8614,75.6526,75.6526,181792.0
2015-11-12 12:15:00,79.71,79.85,79.71,79.8,102928.0,75.6526,75.7855,75.6526,75.738,102928.0
2015-11-12 12:20:00,79.81,79.85,79.76,79.8,76640.0,75.7475,75.7855,75.7001,75.738,76640.0
2015-11-12 12:25:00,79.81,79.99,79.81,79.98,143583.0,75.7475,75.9184,75.7475,75.9089,143583.0
2015-11-12 12:30:00,79.96,80.0,79.88,80.0,149832.0,75.8899,75.9279,75.814,75.9279,149832.0
2015-11-12 12:35:00,80.0,80.0,78.45,78.89,1000551.0,75.9279,75.9279,74.4568,74.8744,1000551.0
2015-11-12 12:40:00,78.88,79.37,78.71,79.27,670234.0,74.8649,75.3299,74.7035,75.235,670234.0
2015-11-12 12:45:00,79.25,79.59,79.12,79.52,482615.0,75.216,75.5387,75.0927,75.4723,482615.0
2015-11-12 12:50:00,79.5,79.75,79.4,79.64,201389.0,75.4533,75.6906,75.3584,75.5862,201389.0
2015-11-12 12:55:00,79.64,79.67,79.14,79.41,150088.0,75.5862,75.6147,75.1116,75.3679,150088.0
2015-11-12 13:00:00,79.41,79.55,79.38,79.52,73030.0,75.3679,75.5008,75.3394,75.4723,73030.0
2015-11-12 13:05:00,79.51,79.63,79.4,79.58,84565.0,75.4628,75.5767,75.3584,75.5292,84565.0
2015-11-12 13:10:00,79.58,79.69,79.55,79.61,64495.0,75.5292,75.6336,75.5008,75.5577,64495.0
2015-11-12 13:15:00,79.63,79.89,79.6,79.89,114397.0,75.5767,75.8235,75.5482,75.8235,114397.0
2015-11-12 13:20:00,79.87,79.88,79.76,79.78,77953.0,75.8045,75.814,75.7001,75.7191,77953.0
2015-11-12 13:25:00,79.78,79.81,79.57,79.58,130477.0,75.7191,75.7475,75.5198,75.5292,130477.0
2015-11-12 13:30:00,79.58,79.74,79.58,79.6,54543.0,75.5292,75.6811,75.5292,75.5482,54543.0
2015-11-12 13:35:00,79.62,79.71,79.59,79.71,48227.0,75.5672,75.6526,75.5387,75.6526,48227.0
2015-11-12 13:40:00,79.72,79.72,79.62,79.65,45955.0,75.6621,75.6621,75.5672,75.5957,45955.0
2015-11-12 13:45:00,79.65,79.68,79.46,79.52,105914.0,75.5957,75.6242,75.4154,75.4723,105914.0
2015-11-12 13:50:00,79.52,79.52,79.34,79.41,85749.0,75.4723,75.4723,75.3015,75.3679,85749.0
2015-11-12 13:55:00,79.41,79.57,79.4,79.56,58849.0,75.3679,75.5198,75.3584,75.5103,58849.0
2015-11-12 14:00:00,79.57,79.59,79.43,79.47,76566.0,75.5198,75.5387,75.3869,75.4248,76566.0
2015-11-12 14:05:00,79.46,79.57,79.39,79.55,50738.0,75.4154,75.5198,75.3489,75.5008,50738.0
2015-11-12 14:10:00,79.55,79.55,79.39,79.44,54175.0,75.5008,75.5008,75.3489,75.3964,54175.0
2015-11-12 14:15:00,79.43,79.45,79.34,79.36,57297.0,75.3869,75.4059,75.3015,75.3204,57297.0
2015-11-12 14:20:00,79.36,79.38,79.13,79.2,129931.0,75.3204,75.3394,75.1022,75.1686,129931.0
2015-11-12 14:25:00,79.22,79.3,79.16,79.29,108142.0,75.1876,75.2635,75.1306,75.254,108142.0
2015-11-12 14:30:00,79.28,79.38,79.27,79.32,66966.0,75.2445,75.3394,75.235,75.2825,66966.0
2015-11-12 14:35:00,79.32,79.32,79.21,79.29,71560.0,75.2825,75.2825,75.1781,75.254,71560.0
2015-11-12 14:40:00,79.29,79.42,79.22,79.4,75983.0,75.254,75.3774,75.1876,75.3584,75983.0
2015-11-12 14:45:00,79.4,79.41,79.26,79.31,63911.0,75.3584,75.3679,75.2255,75.273,63911.0
2015-11-12 14:50:00,79.3,79.31,79.02,79.02,156299.0,75.2635,75.273,74.9978,74.9978,156299.0
2015-11-12 14:55:00,79.02,79.13,78.88,79.1,188870.0,74.9978,75.1022,74.8649,75.0737,188870.0
2015-11-12 15:00:00,79.08,79.21,79.07,79.07,111237.0,75.0547,75.1781,75.0452,75.0452,111237.0
2015-11-12 15:05:00,79.08,79.15,79.04,79.07,128373.0,75.0547,75.1211,75.0167,75.0452,128373.0
2015-11-12 15:10:00,79.08,79.09,78.93,79.03,112235.0,75.0547,75.0642,74.9123,75.0072,112235.0
2015-11-12 15:15:00,79.02,79.12,78.98,79.05,115379.0,74.9978,75.0927,74.9598,75.0262,115379.0
2015-11-12 15:20:00,79.07,79.16,79.06,79.09,94188.0,75.0452,75.1306,75.0357,75.0642,94188.0
2015-11-12 15:25:00,79.09,79.17,79.09,79.12,76633.0,75.0642,75.1401,75.0642,75.0927,76633.0
2015-11-12 15:30:00,79.12,79.15,79.04,79.05,135457.0,75.0927,75.1211,75.0167,75.0262,135457.0
2015-11-12 15:35:00,79.05,79.08,79.0,79.03,171522.0,75.0262,75.0547,74.9788,75.0072,171522.0
2015-11-12 15:40:00,79.03,79.04,78.9,78.93,186730.0,75.0072,75.0167,74.8839,74.9123,186730.0
2015-11-12 15:45:00,78.93,79.02,78.82,78.85,234624.0,74.9123,74.9978,74.8079,74.8364,234624.0
2015-11-12 15:50:00,78.82,78.84,78.71,78.79,281177.0,74.8079,74.8269,74.7035,74.7795,281177.0
2015-11-12 15:55:00,78.78,78.87,78.72,78.78,425807.0,74.77,74.8554,74.713,74.77,425807.0
2015-11-13 09:30:00,77.15,77.81,76.76,77.74,1541050.0,73.2229,73.8493,72.8528,73.7829,1541050.0
2015-11-13 09:35:00,77.74,78.0,77.17,77.4,844391.0,73.7829,74.0297,73.2419,73.4602,844391.0
2015-11-13 09:40:00,77.4,77.53,76.66,76.72,704599.0,73.4602,73.5836,72.7579,72.8148,704599.0
2015-11-13 09:45:00,76.72,77.19,76.67,77.11,755407.0,72.8148,73.2609,72.7674,73.185,755407.0
2015-11-13 09:50:00,77.12,77.51,77.11,77.47,418161.0,73.1945,73.5646,73.185,73.5266,418161.0
2015-11-13 09:55:00,77.46,77.51,76.95,77.13,674941.0,73.5172,73.5646,73.0331,73.204,674941.0
2015-11-13 10:00:00,77.13,77.18,76.7,76.78,792860.0,73.204,73.2514,72.7958,72.8718,792860.0
2015-11-13 10:05:00,76.78,76.84,76.3,76.53,730802.0,72.8718,72.9287,72.4162,72.6345,730802.0
2015-11-13 10:10:00,76.54,76.58,76.24,76.25,403099.0,72.644,72.682,72.3593,72.3687,403099.0
2015-11-13 10:15:00,76.25,76.4,75.64,75.74,896253.0,72.3687,72.5111,71.7898,71.8847,896253.0
2015-11-13 10:20:00,75.73,76.07,75.69,76.07,716261.0,71.8752,72.1979,71.8373,72.1979,716261.0
2015-11-13 10:25:00,76.07,76.73,75.9,76.35,543785.0,72.1979,72.8243,72.0366,72.4637,543785.0
2015-11-13 10:30:00,76.35,76.4,76.14,76.28,201387.0,72.4637,72.5111,72.2643,72.3972,201387.0
2015-11-13 10:35:00,76.28,76.28,75.8,75.85,407020.0,72.3972,72.3972,71.9417,71.9891,407020.0
2015-11-13 10:40:00,75.86,76.21,75.79,76.15,318781.0,71.9986,72.3308,71.9322,72.2738,318781.0
2015-11-13 10:45:00,76.14,76.24,75.99,76.14,218047.0,72.2643,72.3593,72.122,72.2643,218047.0
2015-11-13 10:50:00,76.15,76.23,76.08,76.18,267228.0,72.2738,72.3498,72.2074,72.3023,267228.0
2015-11-13 10:55:00,76.19,76.75,76.16,76.65,461435.0,72.3118,72.8433,72.2833,72.7484,461435.0
2015-11-13 11:00:00,76.66,76.73,76.35,76.63,392586.0,72.7579,72.8243,72.4637,72.7294,392586.0
2015-11-13 11:05:00,76.64,76.72,76.57,76.68,127899.0,72.7389,72.8148,72.6725,72.7769,127899.0
2015-11-13 11:10:00,76.68,76.7,76.47,76.66,173058.0,72.7769,72.7958,72.5776,72.7579,173058.0
2015-11-13 11:15:00,76.66,76.68,76.5,76.53,158728.0,72.7579,72.7769,72.606,72.6345,158728.0
2015-11-13 11:20:00,76.53,76.68,76.43,76.67,189596.0,72.6345,72.7769,72.5396,72.7674,189596.0
2015-11-13 11:25:00,76.67,76.89,76.66,76.88,288037.0,72.7674,72.9762,72.7579,72.9667,288037.0
2015-11-13 11:30:00,76.88,76.94,76.8,76.83,164810.0,72.9667,73.0236,72.8908,72.9192,164810.0
2015-11-13 11:35:00,76.82,77.15,76.8,76.81,372383.0,72.9097,73.2229,72.8908,72.9002,372383.0
2015-11-13 11:40:00,76.81,76.82,76.38,76.41,239664.0,72.9002,72.9097,72.4921,72.5206,239664.0
2015-11-13 11:45:00,76.41,76.5,76.28,76.28,258700.0,72.5206,72.606,72.3972,72.3972,258700.0
2015-11-13 11:50:00,76.27,76.61,76.21,76.49,149105.0,72.3877,72.7104,72.3308,72.5965,149105.0
2015-11-13 11:55:00,76.48,76.51,76.37,76.49,126738.0,72.587,72.6155,72.4826,72.5965,126738.0
2015-11-13 12:00:00,76.48,76.81,76.48,76.78,166598.0,72.587,72.9002,72.587,72.8718,166598.0
2015-11-13 12:05:00,76.78,76.88,76.74,76.78,164305.0,72.8718,72.9667,72.8338,72.8718,164305.0
2015-11-13 12:10:00,76.79,76.98,76.76,76.98,195157.0,72.8813,73.0616,72.8528,73.0616,195157.0
2015-11-13 12:15:00,76.97,77.07,76.94,77.04,287795.0,73.0521,73.147,73.0236,73.1185,287795.0
2015-11-13 12:20:00,77.03,77.05,76.76,76.76,399569.0,73.109,73.128,72.8528,72.8528,399569.0
2015-11-13 12:25:00,76.76,76.94,76.6,76.86,144665.0,72.8528,73.0236,72.7009,72.9477,144665.0
2015-11-13 12:30:00,76.87,76.96,76.84,76.93,70727.0,72.9572,73.0426,72.9287,73.0141,70727.0
2015-11-13 12:35:00,76.94,76.97,76.83,76.97,133713.0,73.0236,73.0521,72.9192,73.0521,133713.0
2015-11-13 12:40:00,76.97,77.0,76.87,77.0,286977.0,73.0521,73.0806,72.9572,73.0806,286977.0
2015-11-13 12:45:00,76.99,77.15,76.97,77.05,280745.0,73.0711,73.2229,73.0521,73.128,280745.0
2015-11-13 12:50:00,77.04,77.14,77.0,77.04,155474.0,73.1185,73.2134,73.0806,73.1185,155474.0
2015-11-13 12:55:00,77.04,77.12,77.03,77.12,161689.0,73.1185,73.1945,73.109,73.1945,161689.0
2015-11-13 13:00:00,77.12,77.17,77.06,77.14,92032.0,73.1945,73.2419,73.1375,73.2134,92032.0
2015-11-13 13:05:00,77.13,77.14,76.95,76.97,213775.0,73.204,73.2134,73.0331,73.0521,213775.0
2015-11-13 13:10:00,76.97,77.02,76.82,76.84,114744.0,73.0521,73.0996,72.9097,72.9287,114744.0
2015-11-13 13:15:00,76.86,76.92,76.81,76.88,93068.0,72.9477,73.0046,72.9002,72.9667,93068.0
2015-11-13 13:20:00,76.88,76.91,76.85,76.9,83984.0,72.9667,72.9952,72.9382,72.9857,83984.0
2015-11-13 13:25:00,76.9,77.0,76.9,76.98,83102.0,72.9857,73.0806,72.9857,73.0616,83102.0
2015-11-13 13:30:00,76.98,77.1,76.98,77.04,96596.0,73.0616,73.1755,73.0616,73.1185,96596.0
2015-11-13 13:35:00,77.03,77.03,76.85,76.88,75426.0,73.109,73.109,72.9382,72.9667,75426.0
2015-11-13 13:40:00,76.89,76.99,76.84,76.94,126250.0,72.9762,73.0711,72.9287,73.0236,126250.0
2015-11-13 13:45:00,76.95,76.98,76.85,76.9,86809.0,73.0331,73.0616,72.9382,72.9857,86809.0
2015-11-13 13:50:00,76.92,76.97,76.87,76.95,66512.0,73.0046,73.0521,72.9572,73.0331,66512.0
2015-11-13 13:55:00,76.95,76.96,76.69,76.8,119249.0,73.0331,73.0426,72.7864,72.8908,119249.0
2015-11-13 14:00:00,76.81,76.93,76.78,76.86,242051.0,72.9002,73.0141,72.8718,72.9477,242051.0
2015-11-13 14:05:00,76.85,76.86,76.49,76.51,299908.0,72.9382,72.9477,72.5965,72.6155,299908.0
2015-11-13 14:10:00,76.51,76.65,76.46,76.61,83107.0,72.6155,72.7484,72.5681,72.7104,83107.0
2015-11-13 14:15:00,76.61,76.64,76.58,76.61,82128.0,72.7104,72.7389,72.682,72.7104,82128.0
2015-11-13 14:20:00,76.61,76.65,76.55,76.58,79605.0,72.7104,72.7484,72.6535,72.682,79605.0
2015-11-13 14:25:00,76.57,76.59,76.47,76.51,86371.0,72.6725,72.6914,72.5776,72.6155,86371.0
2015-11-13 14:30:00,76.5,76.56,76.5,76.53,61501.0,72.606,72.663,72.606,72.6345,61501.0
2015-11-13 14:35:00,76.52,76.55,76.5,76.55,96775.0,72.625,72.6535,72.606,72.6535,96775.0
2015-11-13 14:40:00,76.55,76.56,76.51,76.53,137971.0,72.6535,72.663,72.6155,72.6345,137971.0
2015-11-13 14:45:00,76.52,76.53,76.27,76.3,265613.0,72.625,72.6345,72.3877,72.4162,265613.0
2015-11-13 14:50:00,76.29,76.3,75.95,76.25,419901.0,72.4067,72.4162,72.084,72.3687,419901.0
2015-11-13 14:55:00,76.25,76.35,76.12,76.35,122732.0,72.3687,72.4637,72.2454,72.4637,122732.0
2015-11-13 15:00:00,76.34,76.45,76.24,76.42,114075.0,72.4542,72.5586,72.3593,72.5301,114075.0
2015-11-13 15:05:00,76.41,76.51,76.39,76.5,101228.0,72.5206,72.6155,72.5016,72.606,101228.0
2015-11-13 15:10:00,76.51,76.68,76.5,76.53,174277.0,72.6155,72.7769,72.606,72.6345,174277.0
2015-11-13 15:15:00,76.53,76.59,76.5,76.5,125936.0,72.6345,72.6914,72.606,72.606,125936.0
2015-11-13 15:20:00,76.5,76.51,76.26,76.37,211996.0,72.606,72.6155,72.3782,72.4826,211996.0
2015-11-13 15:25:00,76.38,76.39,76.22,76.32,145196.0,72.4921,72.5016,72.3403,72.4352,145196.0
2015-11-13 15:30:00,76.33,76.5,76.32,76.36,159343.0,72.4447,72.606,72.4352,72.4732,159343.0
2015-11-13 15:35:00,76.36,76.5,76.35,76.46,175055.0,72.4732,72.606,72.4637,72.5681,175055.0
2015-11-13 15:40:00,76.46,76.49,76.37,76.38,253262.0,72.5681,72.5965,72.4826,72.4921,253262.0
2015-11-13 15:45:00,76.38,76.41,76.21,76.21,330228.0,72.4921,72.5206,72.3308,72.3308,330228.0
2015-11-13 15:50:00,76.22,76.23,75.84,75.86,483748.0,72.3403,72.3498,71.9796,71.9986,483748.0
2015-11-13 15:55:00,75.86,75.97,75.76,75.79,609285.0,71.9986,72.103,71.9037,71.9322,609285.0
2015-11-16 09:30:00,75.83,76.45,75.77,76.32,910909.0,71.9701,72.5586,71.9132,72.4352,910909.0
2015-11-16 09:35:00,76.34,77.59,76.3,77.42,599833.0,72.4542,73.6405,72.4162,73.4792,599833.0
2015-11-16 09:40:00,77.47,77.8,77.11,77.5,551543.0,73.5266,73.8399,73.185,73.5551,551543.0
2015-11-16 09:45:00,77.49,77.74,77.27,77.48,389241.0,73.5456,73.7829,73.3368,73.5361,389241.0
2015-11-16 09:50:00,77.48,77.84,77.28,77.37,557501.0,73.5361,73.8778,73.3463,73.4317,557501.0
2015-11-16 09:55:00,77.37,77.6,77.18,77.31,373343.0,73.4317,73.65,73.2514,73.3748,373343.0
2015-11-16 10:00:00,77.3,77.38,76.99,77.37,270384.0,73.3653,73.4412,73.0711,73.4317,270384.0
2015-11-16 10:05:00,77.37,77.78,77.27,77.7,354743.0,73.4317,73.8209,73.3368,73.7449,354743.0
2015-11-16 10:10:00,77.69,78.2,77.56,78.14,601269.0,73.7355,74.2195,73.6121,74.1625,601269.0
2015-11-16 10:15:00,78.17,78.74,78.13,78.6,735299.0,74.191,74.732,74.1531,74.5991,735299.0
2015-11-16 10:20:00,78.6,78.74,78.09,78.63,431706.0,74.5991,74.732,74.1151,74.6276,431706.0
2015-11-16 10:25:00,78.61,78.75,78.26,78.42,583563.0,74.6086,74.7415,74.2764,74.4283,583563.0
2015-11-16 10:30:00,78.41,78.41,77.91,77.98,272580.0,74.4188,74.4188,73.9443,74.0107,272580.0
2015-11-16 10:35:00,78.0,78.0,77.61,77.94,312274.0,74.0297,74.0297,73.6595,73.9727,312274.0
2015-11-16 10:40:00,77.93,78.09,77.83,78.02,245627.0,73.9632,74.1151,73.8683,74.0487,245627.0
2015-11-16 10:45:00,78.0,78.06,77.84,77.91,144706.0,74.0297,74.0866,73.8778,73.9443,144706.0
2015-11-16 10:50:00,77.91,77.92,77.56,77.61,224615.0,73.9443,73.9537,73.6121,73.6595,224615.0
2015-11-16 10:55:00,77.58,77.63,77.41,77.46,244950.0,73.631,73.6785,73.4697,73.5172,244950.0
2015-11-16 11:00:00,77.47,77.85,77.45,77.7,294447.0,73.5266,73.8873,73.5077,73.7449,294447.0
2015-11-16 11:05:00,77.65,77.72,77.2,77.3,437155.0,73.6975,73.7639,73.2704,73.3653,437155.0
2015-11-16 11:10:00,77.3,77.6,77.28,77.37,151329.0,73.3653,73.65,73.3463,73.4317,151329.0
2015-11-16 11:15:00,77.4,77.76,77.37,77.76,166737.0,73.4602,73.8019,73.4317,73.8019,166737.0
2015-11-16 11:20:00,77.76,77.87,77.53,77.59,145612.0,73.8019,73.9063,73.5836,73.6405,145612.0
2015-11-16 11:25:00,77.6,77.72,77.27,77.35,275846.0,73.65,73.7639,73.3368,73.4128,275846.0
2015-11-16 11:30:00,77.34,77.53,77.05,77.06,287976.0,73.4033,73.5836,73.128,73.1375,287976.0
2015-11-16 11:35:00,77.08,77.28,76.91,77.23,168080.0,73.1565,73.3463,72.9952,73.2989,168080.0
2015-11-16 11:40:00,77.21,77.36,77.21,77.27,75379.0,73.2799,73.4222,73.2799,73.3368,75379.0
2015-11-16 11:45:00,77.27,77.8,77.25,77.62,149216.0,73.3368,73.8399,73.3178,73.669,149216.0
2015-11-16 11:50:00,77.6,77.7,77.47,77.66,273421.0,73.65,73.7449,73.5266,73.707,273421.0
2015-11-16 11:55:00,77.66,77.75,77.61,77.63,171515.0,73.707,73.7924,73.6595,73.6785,171515.0
2015-11-16 12:00:00,77.64,77.82,77.61,77.81,104763.0,73.688,73.8588,73.6595,73.8493,104763.0
2015-11-16 12:05:00,77.81,77.93,77.77,77.86,89695.0,73.8493,73.9632,73.8114,73.8968,89695.0
2015-11-16 12:10:00,77.86,77.9,77.65,77.68,67079.0,73.8968,73.9348,73.6975,73.726,67079.0
2015-11-16 12:15:00,77.69,77.8,77.62,77.67,87414.0,73.7355,73.8399,73.669,73.7165,87414.0
2015-11-16 12:20:00,77.68,77.93,77.68,77.91,55917.0,73.726,73.9632,73.726,73.9443,55917.0
2015-11-16 12:25:00,77.89,77.97,77.74,77.77,200482.0,73.9253,74.0012,73.7829,73.8114,200482.0
2015-11-16 12:30:00,77.78,77.97,77.78,77.91,118162.0,73.8209,74.0012,73.8209,73.9443,118162.0
2015-11-16 12:35:00,77.91,77.92,77.83,77.88,93059.0,73.9443,73.9537,73.8683,73.9158,93059.0
2015-11-16 12:40:00,77.87,77.94,77.84,77.92,111649.0,73.9063,73.9727,73.8778,73.9537,111649.0
2015-11-16 12:45:00,77.92,77.98,77.89,77.91,124523.0,73.9537,74.0107,73.9253,73.9443,124523.0
2015-11-16 12:50:00,77.92,77.93,77.72,77.75,90741.0,73.9537,73.9632,73.7639,73.7924,90741.0
2015-11-16 12:55:00,77.74,77.9,77.73,77.85,56768.0,73.7829,73.9348,73.7734,73.8873,56768.0
2015-11-16 13:00:00,77.87,78.06,77.81,78.01,161601.0,73.9063,74.0866,73.8493,74.0392,161601.0
2015-11-16 13:05:00,78.01,78.05,77.88,77.96,74576.0,74.0392,74.0771,73.9158,73.9917,74576.0
2015-11-16 13:10:00,77.97,78.02,77.94,77.96,73122.0,74.0012,74.0487,73.9727,73.9917,73122.0
2015-11-16 13:15:00,77.96,78.02,77.93,78.02,67603.0,73.9917,74.0487,73.9632,74.0487,67603.0
2015-11-16 13:20:00,78.02,78.05,77.96,78.01,108970.0,74.0487,74.0771,73.9917,74.0392,108970.0
2015-11-16 13:25:00,78.01,78.04,77.85,77.89,123279.0,74.0392,74.0676,73.8873,73.9253,123279.0
2015-11-16 13:30:00,77.89,77.93,77.76,77.83,70448.0,73.9253,73.9632,73.8019,73.8683,70448.0
2015-11-16 13:35:00,77.83,77.9,77.72,77.86,102950.0,73.8683,73.9348,73.7639,73.8968,102950.0
2015-11-16 13:40:00,77.86,77.9,77.73,77.81,52969.0,73.8968,73.9348,73.7734,73.8493,52969.0
2015-11-16 13:45:00,77.8,77.93,77.79,77.9,63620.0,73.8399,73.9632,73.8304,73.9348,63620.0
2015-11-16 13:50:00,77.9,78.05,77.89,78.03,106502.0,73.9348,74.0771,73.9253,74.0581,106502.0
2015-11-16 13:55:00,78.02,78.25,77.98,78.23,116297.0,74.0487,74.2669,74.0107,74.248,116297.0
2015-11-16 14:00:00,78.23,78.39,78.21,78.3,140428.0,74.248,74.3998,74.229,74.3144,140428.0
2015-11-16 14:05:00,78.3,78.33,78.18,78.3,79954.0,74.3144,74.3429,74.2005,74.3144,79954.0
2015-11-16 14:10:00,78.3,78.3,78.11,78.15,82691.0,74.3144,74.3144,74.1341,74.172,82691.0
2015-11-16 14:15:00,78.16,78.34,78.13,78.27,73728.0,74.1815,74.3524,74.1531,74.2859,73728.0
2015-11-16 14:20:00,78.28,78.28,78.16,78.19,72721.0,74.2954,74.2954,74.1815,74.21,72721.0
2015-11-16 14:25:00,78.23,78.23,78.15,78.23,40244.0,74.248,74.248,74.172,74.248,40244.0
2015-11-16 14:30:00,78.22,78.28,78.21,78.28,64523.0,74.2385,74.2954,74.229,74.2954,64523.0
2015-11-16 14:35:00,78.29,78.36,78.19,78.33,78169.0,74.3049,74.3713,74.21,74.3429,78169.0
2015-11-16 14:40:00,78.33,78.39,78.3,78.37,62154.0,74.3429,74.3998,74.3144,74.3808,62154.0
2015-11-16 14:45:00,78.37,78.4,78.24,78.28,68687.0,74.3808,74.4093,74.2575,74.2954,68687.0
2015-11-16 14:50:00,78.28,78.29,78.13,78.25,63401.0,74.2954,74.3049,74.1531,74.2669,63401.0
2015-11-16 14:55:00,78.25,78.26,78.17,78.23,55607.0,74.2669,74.2764,74.191,74.248,55607.0
2015-11-16 15:00:00,78.24,78.4,78.2,78.38,69629.0,74.2575,74.4093,74.2195,74.3903,69629.0
2015-11-16 15:05:00,78.38,78.48,78.3,78.45,120197.0,74.3903,74.4852,74.3144,74.4568,120197.0
2015-11-16 15:10:00,78.45,78.49,78.4,78.44,170596.0,74.4568,74.4947,74.4093,74.4473,170596.0
2015-11-16 15:15:00,78.44,78.49,78.39,78.39,198503.0,74.4473,74.4947,74.3998,74.3998,198503.0
2015-11-16 15:20:00,78.4,78.51,78.35,78.39,330738.0,74.4093,74.5137,74.3619,74.3998,330738.0
2015-11-16 15:25:00,78.4,78.43,78.31,78.37,107902.0,74.4093,74.4378,74.3239,74.3808,107902.0
2015-11-16 15:30:00,78.37,78.45,78.35,78.36,130067.0,74.3808,74.4568,74.3619,74.3713,130067.0
2015-11-16 15:35:00,78.36,78.51,78.33,78.41,125550.0,74.3713,74.5137,74.3429,74.4188,125550.0
2015-11-16 15:40:00,78.42,78.5,78.32,78.38,172120.0,74.4283,74.5042,74.3334,74.3903,172120.0
2015-11-16 15:45:00,78.39,78.43,78.22,78.29,124273.0,74.3998,74.4378,74.2385,74.3049,124273.0
2015-11-16 15:50:00,78.29,78.38,78.23,78.31,168925.0,74.3049,74.3903,74.248,74.3239,168925.0
2015-11-16 15:55:00,78.31,78.4,78.27,78.34,364788.0,74.3239,74.4093,74.2859,74.3524,364788.0
2015-11-17 09:30:00,78.9,79.14,78.56,78.84,793307.0,74.8839,75.1116,74.5612,74.8269,793307.0
2015-11-17 09:35:00,78.83,79.07,78.01,78.01,422024.0,74.8174,75.0452,74.0392,74.0392,422024.0
2015-11-17 09:40:00,78.01,78.3,77.67,78.17,477613.0,74.0392,74.3144,73.7165,74.191,477613.0
2015-11-17 09:45:00,78.15,78.43,78.09,78.21,282697.0,74.172,74.4378,74.1151,74.229,282697.0
2015-11-17 09:50:00,78.19,78.59,78.13,78.34,335487.0,74.21,74.5896,74.1531,74.3524,335487.0
2015-11-17 09:55:00,78.34,78.69,78.24,78.64,177002.0,74.3524,74.6845,74.2575,74.6371,177002.0
2015-11-17 10:00:00,78.64,78.77,78.07,78.07,228426.0,74.6371,74.7605,74.0961,74.0961,228426.0
2015-11-17 10:05:00,78.04,78.35,77.91,78.32,178435.0,74.0676,74.3619,73.9443,74.3334,178435.0
2015-11-17 10:10:00,78.34,78.37,77.96,78.08,231943.0,74.3524,74.3808,73.9917,74.1056,231943.0
2015-11-17 10:15:00,78.07,78.09,77.92,77.96,145216.0,74.0961,74.1151,73.9537,73.9917,145216.0
2015-11-17 10:20:00,77.96,77.98,77.79,77.85,336066.0,73.9917,74.0107,73.8304,73.8873,336066.0
2015-11-17 10:25:00,77.87,77.97,77.82,77.93,140902.0,73.9063,74.0012,73.8588,73.9632,140902.0
2015-11-17 10:30:00,77.93,78.05,77.9,77.99,167078.0,73.9632,74.0771,73.9348,74.0202,167078.0
2015-11-17 10:35:00,77.99,78.3,77.99,78.2,155269.0,74.0202,74.3144,74.0202,74.2195,155269.0
2015-11-17 10:40:00,78.17,78.18,77.93,77.94,383592.0,74.191,74.2005,73.9632,73.9727,383592.0
2015-11-17 10:45:00,77.98,78.1,77.96,78.04,76594.0,74.0107,74.1246,73.9917,74.0676,76594.0
2015-11-17 10:50:00,78.04,78.04,77.83,77.84,111823.0,74.0676,74.0676,73.8683,73.8778,111823.0
2015-11-17 10:55:00,77.85,78.0,77.81,77.85,93278.0,73.8873,74.0297,73.8493,73.8873,93278.0
2015-11-17 11:00:00,77.85,77.9,77.69,77.72,126029.0,73.8873,73.9348,73.7355,73.7639,126029.0
2015-11-17 11:05:00,77.72,77.75,77.5,77.58,215897.0,73.7639,73.7924,73.5551,73.631,215897.0
2015-11-17 11:10:00,77.59,77.61,77.5,77.51,118158.0,73.6405,73.6595,73.5551,73.5646,118158.0
2015-11-17 11:15:00,77.52,77.73,77.5,77.7,160183.0,73.5741,73.7734,73.5551,73.7449,160183.0
2015-11-17 11:20:00,77.69,77.76,77.64,77.74,120673.0,73.7355,73.8019,73.688,73.7829,120673.0
2015-11-17 11:25:00,77.73,77.8,77.66,77.75,65338.0,73.7734,73.8399,73.707,73.7924,65338.0
2015-11-17 11:30:00,77.76,77.96,77.75,77.93,113526.0,73.8019,73.9917,73.7924,73.9632,113526.0
2015-11-17 11:35:00,77.94,78.0,77.93,77.99,88489.0,73.9727,74.0297,73.9632,74.0202,88489.0
2015-11-17 11:40:00,77.99,78.04,77.92,77.95,99058.0,74.0202,74.0676,73.9537,73.9822,99058.0
2015-11-17 11:45:00,77.93,78.0,77.88,77.96,106531.0,73.9632,74.0297,73.9158,73.9917,106531.0
2015-11-17 11:50:00,77.96,78.02,77.95,77.99,118499.0,73.9917,74.0487,73.9822,74.0202,118499.0
2015-11-17 11:55:00,77.97,78.0,77.92,77.99,58759.0,74.0012,74.0297,73.9537,74.0202,58759.0
2015-11-17 12:00:00,77.99,78.0,77.95,77.96,75311.0,74.0202,74.0297,73.9822,73.9917,75311.0
2015-11-17 12:05:00,77.96,78.0,77.74,77.74,82814.0,73.9917,74.0297,73.7829,73.7829,82814.0
2015-11-17 12:10:00,77.73,77.84,77.72,77.84,53627.0,73.7734,73.8778,73.7639,73.8778,53627.0
2015-11-17 12:15:00,77.83,77.88,77.78,77.83,53852.0,73.8683,73.9158,73.8209,73.8683,53852.0
2015-11-17 12:20:00,77.81,77.84,77.65,77.65,50786.0,73.8493,73.8778,73.6975,73.6975,50786.0
2015-11-17 12:25:00,77.65,77.68,77.47,77.58,104144.0,73.6975,73.726,73.5266,73.631,104144.0
2015-11-17 12:30:00,77.58,77.68,77.55,77.62,53126.0,73.631,73.726,73.6026,73.669,53126.0
2015-11-17 12:35:00,77.62,77.79,77.62,77.71,92543.0,73.669,73.8304,73.669,73.7544,92543.0
2015-11-17 12:40:00,77.71,77.92,77.68,77.92,104852.0,73.7544,73.9537,73.726,73.9537,104852.0
2015-11-17 12:45:00,77.9,78.0,77.87,77.94,64392.0,73.9348,74.0297,73.9063,73.9727,64392.0
2015-11-17 12:50:00,77.93,78.08,77.92,78.07,115606.0,73.9632,74.1056,73.9537,74.0961,115606.0
2015-11-17 12:55:00,78.07,78.19,78.06,78.11,114723.0,74.0961,74.21,74.0866,74.1341,114723.0
2015-11-17 13:00:00,78.1,78.16,78.04,78.08,179915.0,74.1246,74.1815,74.0676,74.1056,179915.0
2015-11-17 13:05:00,78.08,78.2,78.06,78.09,109627.0,74.1056,74.2195,74.0866,74.1151,109627.0
2015-11-17 13:10:00,78.08,78.17,78.08,78.16,87751.0,74.1056,74.191,74.1056,74.1815,87751.0
2015-11-17 13:15:00,78.16,78.17,77.93,77.94,100181.0,74.1815,74.191,73.9632,73.9727,100181.0
2015-11-17 13:20:00,77.94,78.02,77.91,77.91,58485.0,73.9727,74.0487,73.9443,73.9443,58485.0
2015-11-17 13:25:00,77.91,77.93,77.81,77.82,69976.0,73.9443,73.9632,73.8493,73.8588,69976.0
2015-11-17 13:30:00,77.81,78.04,77.8,78.03,87808.0,73.8493,74.0676,73.8399,74.0581,87808.0
2015-11-17 13:35:00,78.02,78.05,77.94,77.96,55285.0,74.0487,74.0771,73.9727,73.9917,55285.0
2015-11-17 13:40:00,77.96,77.96,77.83,77.91,40022.0,73.9917,73.9917,73.8683,73.9443,40022.0
2015-11-17 13:45:00,77.92,78.03,77.87,77.97,89317.0,73.9537,74.0581,73.9063,74.0012,89317.0
2015-11-17 13:50:00,77.97,77.99,77.9,77.95,77297.0,74.0012,74.0202,73.9348,73.9822,77297.0
2015-11-17 13:55:00,77.95,78.14,77.95,78.05,71419.0,73.9822,74.1625,73.9822,74.0771,71419.0
2015-11-17 14:00:00,78.03,78.05,77.94,78.04,117883.0,74.0581,74.0771,73.9727,74.0676,117883.0
2015-11-17 14:05:00,78.05,78.23,78.03,78.19,59088.0,74.0771,74.248,74.0581,74.21,59088.0
2015-11-17 14:10:00,78.18,78.25,78.15,78.21,67999.0,74.2005,74.2669,74.172,74.229,67999.0
2015-11-17 14:15:00,78.21,78.22,78.06,78.15,99106.0,74.229,74.2385,74.0866,74.172,99106.0
2015-11-17 14:20:00,78.14,78.16,78.05,78.1,68773.0,74.1625,74.1815,74.0771,74.1246,68773.0
2015-11-17 14:25:00,78.11,78.12,77.81,77.82,104754.0,74.1341,74.1436,73.8493,73.8588,104754.0
2015-11-17 14:30:00,77.82,77.92,77.72,77.89,90772.0,73.8588,73.9537,73.7639,73.9253,90772.0
2015-11-17 14:35:00,77.86,78.0,77.82,77.99,72204.0,73.8968,74.0297,73.8588,74.0202,72204.0
2015-11-17 14:40:00,77.98,78.01,77.85,77.89,68780.0,74.0107,74.0392,73.8873,73.9253,68780.0
2015-11-17 14:45:00,77.9,77.99,77.78,77.92,132563.0,73.9348,74.0202,73.8209,73.9537,132563.0
2015-11-17 14:50:00,77.93,78.09,77.91,77.98,82709.0,73.9632,74.1151,73.9443,74.0107,82709.0
2015-11-17 14:55:00,77.96,78.16,77.93,78.13,72597.0,73.9917,74.1815,73.9632,74.1531,72597.0
2015-11-17 15:00:00,78.13,78.13,78.01,78.05,81089.0,74.1531,74.1531,74.0392,74.0771,81089.0
2015-11-17 15:05:00,78.06,78.19,78.02,78.04,63892.0,74.0866,74.21,74.0487,74.0676,63892.0
2015-11-17 15:10:00,78.04,78.04,77.89,77.92,75706.0,74.0676,74.0676,73.9253,73.9537,75706.0
2015-11-17 15:15:00,77.94,77.97,77.83,77.85,72718.0,73.9727,74.0012,73.8683,73.8873,72718.0
2015-11-17 15:20:00,77.86,77.99,77.78,77.9,118743.0,73.8968,74.0202,73.8209,73.9348,118743.0
2015-11-17 15:25:00,77.9,77.96,77.73,77.85,139491.0,73.9348,73.9917,73.7734,73.8873,139491.0
2015-11-17 15:30:00,77.88,78.0,77.76,77.98,204044.0,73.9158,74.0297,73.8019,74.0107,204044.0
2015-11-17 15:35:00,77.98,78.0,77.86,77.89,182805.0,74.0107,74.0297,73.8968,73.9253,182805.0
2015-11-17 15:40:00,77.89,78.02,77.88,77.98,174635.0,73.9253,74.0487,73.9158,74.0107,174635.0
2015-11-17 15:45:00,77.99,78.0,77.94,77.98,203654.0,74.0202,74.0297,73.9727,74.0107,203654.0
2015-11-17 15:50:00,77.98,78.03,77.91,77.95,371074.0,74.0107,74.0581,73.9443,73.9822,371074.0
2015-11-17 15:55:00,77.95,78.11,77.92,78.02,527035.0,73.9822,74.1341,73.9537,74.0487,527035.0
2015-11-18 09:30:00,78.25,78.31,77.21,77.22,421968.0,74.2669,74.3239,73.2799,73.2894,421968.0
2015-11-18 09:35:00,77.23,77.6,77.18,77.44,266001.0,73.2989,73.65,73.2514,73.4982,266001.0
2015-11-18 09:40:00,77.44,77.83,77.33,77.61,336112.0,73.4982,73.8683,73.3938,73.6595,336112.0
2015-11-18 09:45:00,77.59,77.63,77.07,77.37,310921.0,73.6405,73.6785,73.147,73.4317,310921.0
2015-11-18 09:50:00,77.38,77.66,77.31,77.52,266246.0,73.4412,73.707,73.3748,73.5741,266246.0
2015-11-18 09:55:00,77.55,77.78,77.36,77.39,336747.0,73.6026,73.8209,73.4222,73.4507,336747.0
2015-11-18 10:00:00,77.41,77.44,77.13,77.19,259898.0,73.4697,73.4982,73.204,73.2609,259898.0
2015-11-18 10:05:00,77.18,77.22,76.83,77.06,418804.0,73.2514,73.2894,72.9192,73.1375,418804.0
2015-11-18 10:10:00,77.06,77.35,77.01,77.26,407742.0,73.1375,73.4128,73.0901,73.3273,407742.0
2015-11-18 10:15:00,77.27,77.29,76.68,76.72,284902.0,73.3368,73.3558,72.7769,72.8148,284902.0
2015-11-18 10:20:00,76.72,77.05,76.67,76.97,270429.0,72.8148,73.128,72.7674,73.0521,270429.0
2015-11-18 10:25:00,76.96,77.02,76.85,76.9,391299.0,73.0426,73.0996,72.9382,72.9857,391299.0
2015-11-18 10:30:00,76.89,76.93,76.65,76.68,129277.0,72.9762,73.0141,72.7484,72.7769,129277.0
2015-11-18 10:35:00,76.69,76.76,76.31,76.42,391922.0,72.7864,72.8528,72.4257,72.5301,391922.0
2015-11-18 10:40:00,76.44,76.66,76.41,76.54,164472.0,72.5491,72.7579,72.5206,72.644,164472.0
2015-11-18 10:45:00,76.56,76.79,76.52,76.69,149933.0,72.663,72.8813,72.625,72.7864,149933.0
2015-11-18 10:50:00,76.7,76.7,76.22,76.27,275338.0,72.7958,72.7958,72.3403,72.3877,275338.0
2015-11-18 10:55:00,76.26,76.48,76.18,76.45,265889.0,72.3782,72.587,72.3023,72.5586,265889.0
2015-11-18 11:00:00,76.45,76.5,76.35,76.44,137453.0,72.5586,72.606,72.4637,72.5491,137453.0
2015-11-18 11:05:00,76.44,76.48,76.32,76.45,161083.0,72.5491,72.587,72.4352,72.5586,161083.0
2015-11-18 11:10:00,76.45,76.47,76.35,76.47,97285.0,72.5586,72.5776,72.4637,72.5776,97285.0
2015-11-18 11:15:00,76.47,76.57,76.35,76.44,143496.0,72.5776,72.6725,72.4637,72.5491,143496.0
2015-11-18 11:20:00,76.45,76.46,76.2,76.36,226594.0,72.5586,72.5681,72.3213,72.4732,226594.0
2015-11-18 11:25:00,76.37,76.37,76.15,76.35,166335.0,72.4826,72.4826,72.2738,72.4637,166335.0
2015-11-18 11:30:00,76.37,76.5,76.32,76.47,141516.0,72.4826,72.606,72.4352,72.5776,141516.0
2015-11-18 11:35:00,76.48,76.67,76.37,76.62,164271.0,72.587,72.7674,72.4826,72.7199,164271.0
2015-11-18 11:40:00,76.61,76.92,76.54,76.78,222256.0,72.7104,73.0046,72.644,72.8718,222256.0
2015-11-18 11:45:00,76.79,76.95,76.71,76.81,202123.0,72.8813,73.0331,72.8053,72.9002,202123.0
2015-11-18 11:50:00,76.82,76.9,76.72,76.82,191676.0,72.9097,72.9857,72.8148,72.9097,191676.0
2015-11-18 11:55:00,76.83,76.84,76.66,76.78,143598.0,72.9192,72.9287,72.7579,72.8718,143598.0
2015-11-18 12:00:00,76.79,76.81,76.63,76.71,95082.0,72.8813,72.9002,72.7294,72.8053,95082.0
2015-11-18 12:05:00,76.71,76.73,76.49,76.52,122608.0,72.8053,72.8243,72.5965,72.625,122608.0
2015-11-18 12:10:00,76.52,76.53,76.41,76.52,82083.0,72.625,72.6345,72.5206,72.625,82083.0
2015-11-18 12:15:00,76.54,76.58,76.47,76.53,53966.0,72.644,72.682,72.5776,72.6345,53966.0
2015-11-18 12:20:00,76.53,76.74,76.53,76.57,133199.0,72.6345,72.8338,72.6345,72.6725,133199.0
2015-11-18 12:25:00,76.58,76.61,76.46,76.49,60776.0,72.682,72.7104,72.5681,72.5965,60776.0
2015-11-18 12:30:00,76.52,76.7,76.43,76.62,106159.0,72.625,72.7958,72.5396,72.7199,106159.0
2015-11-18 12:35:00,76.61,76.89,76.58,76.77,118844.0,72.7104,72.9762,72.682,72.8623,118844.0
2015-11-18 12:40:00,76.77,76.84,76.56,76.58,75746.0,72.8623,72.9287,72.663,72.682,75746.0
2015-11-18 12:45:00,76.6,76.75,76.58,76.72,56456.0,72.7009,72.8433,72.682,72.8148,56456.0
2015-11-18 12:50:00,76.73,76.82,76.7,76.75,58062.0,72.8243,72.9097,72.7958,72.8433,58062.0
2015-11-18 12:55:00,76.72,76.8,76.64,76.64,112660.0,72.8148,72.8908,72.7389,72.7389,112660.0
2015-11-18 13:00:00,76.62,76.86,76.62,76.86,183007.0,72.7199,72.9477,72.7199,72.9477,183007.0
2015-11-18 13:05:00,76.86,76.91,76.78,76.9,72730.0,72.9477,72.9952,72.8718,72.9857,72730.0
2015-11-18 13:10:00,76.91,76.93,76.83,76.86,58745.0,72.9952,73.0141,72.9192,72.9477,58745.0
2015-11-18 13:15:00,76.87,76.9,76.77,76.84,80580.0,72.9572,72.9857,72.8623,72.9287,80580.0
2015-11-18 13:20:00,76.84,76.92,76.8,76.82,72635.0,72.9287,73.0046,72.8908,72.9097,72635.0
2015-11-18 13:25:00,76.82,76.88,76.72,76.74,84665.0,72.9097,72.9667,72.8148,72.8338,84665.0
2015-11-18 13:30:00,76.72,76.75,76.52,76.57,76036.0,72.8148,72.8433,72.625,72.6725,76036.0
2015-11-18 13:35:00,76.56,76.62,76.51,76.62,49121.0,72.663,72.7199,72.6155,72.7199,49121.0
2015-11-18 13:40:00,76.61,76.62,76.54,76.58,118261.0,72.7104,72.7199,72.644,72.682,118261.0
2015-11-18 13:45:00,76.57,76.72,76.55,76.58,64512.0,72.6725,72.8148,72.6535,72.682,64512.0
2015-11-18 13:50:00,76.61,76.64,76.55,76.61,71706.0,72.7104,72.7389,72.6535,72.7104,71706.0
2015-11-18 13:55:00,76.59,76.69,76.56,76.59,61100.0,72.6914,72.7864,72.663,72.6914,61100.0
2015-11-18 14:00:00,76.62,76.66,76.55,76.63,105686.0,72.7199,72.7579,72.6535,72.7294,105686.0
2015-11-18 14:05:00,76.63,76.81,76.58,76.73,116023.0,72.7294,72.9002,72.682,72.8243,116023.0
2015-11-18 14:10:00,76.76,76.88,76.73,76.81,114787.0,72.8528,72.9667,72.8243,72.9002,114787.0
2015-11-18 14:15:00,76.8,76.85,76.63,76.67,108055.0,72.8908,72.9382,72.7294,72.7674,108055.0
2015-11-18 14:20:00,76.68,76.81,76.67,76.7,108460.0,72.7769,72.9002,72.7674,72.7958,108460.0
2015-11-18 14:25:00,76.7,76.72,76.61,76.63,75513.0,72.7958,72.8148,72.7104,72.7294,75513.0
2015-11-18 14:30:00,76.65,76.75,76.6,76.7,112990.0,72.7484,72.8433,72.7009,72.7958,112990.0
2015-11-18 14:35:00,76.7,76.76,76.65,76.7,102200.0,72.7958,72.8528,72.7484,72.7958,102200.0
2015-11-18 14:40:00,76.72,76.95,76.71,76.92,171792.0,72.8148,73.0331,72.8053,73.0046,171792.0
2015-11-18 14:45:00,76.92,76.95,76.83,76.95,140243.0,73.0046,73.0331,72.9192,73.0331,140243.0
2015-11-18 14:50:00,76.95,77.15,76.93,77.13,275500.0,73.0331,73.2229,73.0141,73.204,275500.0
2015-11-18 14:55:00,77.12,77.2,77.03,77.2,108467.0,73.1945,73.2704,73.109,73.2704,108467.0
2015-11-18 15:00:00,77.19,77.25,77.04,77.09,145889.0,73.2609,73.3178,73.1185,73.166,145889.0
2015-11-18 15:05:00,77.1,77.12,77.03,77.05,131304.0,73.1755,73.1945,73.109,73.128,131304.0
2015-11-18 15:10:00,77.06,77.25,76.97,77.23,176322.0,73.1375,73.3178,73.0521,73.2989,176322.0
2015-11-18 15:15:00,77.23,77.33,77.23,77.32,183375.0,73.2989,73.3938,73.2989,73.3843,183375.0
2015-11-18 15:20:00,77.3,77.41,77.27,77.33,136687.0,73.3653,73.4697,73.3368,73.3938,136687.0
2015-11-18 15:25:00,77.33,77.39,77.29,77.39,144989.0,73.3938,73.4507,73.3558,73.4507,144989.0
2015-11-18 15:30:00,77.39,77.48,77.36,77.45,139265.0,73.4507,73.5361,73.4222,73.5077,139265.0
2015-11-18 15:35:00,77.45,77.55,77.44,77.52,192482.0,73.5077,73.6026,73.4982,73.5741,192482.0
2015-11-18 15:40:00,77.51,77.6,77.48,77.59,244611.0,73.5646,73.65,73.5361,73.6405,244611.0
2015-11-18 15:45:00,77.58,77.69,77.56,77.66,309461.0,73.631,73.7355,73.6121,73.707,309461.0
2015-11-18 15:50:00,77.67,77.77,77.66,77.75,387023.0,73.7165,73.8114,73.707,73.7924,387023.0
2015-11-18 15:55:00,77.74,77.78,77.62,77.68,712350.0,73.7829,73.8209,73.669,73.726,712350.0
2015-11-19 09:30:00,78.06,79.15,78.05,78.91,819705.0,74.0866,75.1211,74.0771,74.8934,819705.0
2015-11-19 09:35:00,78.92,78.98,78.02,78.17,557519.0,74.9028,74.9598,74.0487,74.191,557519.0
2015-11-19 09:40:00,78.16,78.53,78.11,78.32,327399.0,74.1815,74.5327,74.1341,74.3334,327399.0
2015-11-19 09:45:00,78.32,78.48,78.15,78.21,338409.0,74.3334,74.4852,74.172,74.229,338409.0
2015-11-19 09:50:00,78.2,78.38,78.18,78.33,269865.0,74.2195,74.3903,74.2005,74.3429,269865.0
2015-11-19 09:55:00,78.33,78.4,78.11,78.2,451098.0,74.3429,74.4093,74.1341,74.2195,451098.0
2015-11-19 10:00:00,78.19,78.19,77.61,77.73,346924.0,74.21,74.21,73.6595,73.7734,346924.0
2015-11-19 10:05:00,77.72,77.87,77.58,77.75,402461.0,73.7639,73.9063,73.631,73.7924,402461.0
2015-11-19 10:10:00,77.73,77.9,77.7,77.75,247328.0,73.7734,73.9348,73.7449,73.7924,247328.0
2015-11-19 10:15:00,77.74,77.82,77.4,77.53,226220.0,73.7829,73.8588,73.4602,73.5836,226220.0
2015-11-19 10:20:00,77.52,77.81,77.44,77.68,251986.0,73.5741,73.8493,73.4982,73.726,251986.0
2015-11-19 10:25:00,77.71,77.87,77.69,77.73,183056.0,73.7544,73.9063,73.7355,73.7734,183056.0
2015-11-19 10:30:00,77.75,78.08,77.74,78.03,215226.0,73.7924,74.1056,73.7829,74.0581,215226.0
2015-11-19 10:35:00,78.02,78.02,77.76,77.89,169703.0,74.0487,74.0487,73.8019,73.9253,169703.0
2015-11-19 10:40:00,77.89,78.09,77.85,77.99,201478.0,73.9253,74.1151,73.8873,74.0202,201478.0
2015-11-19 10:45:00,77.99,78.22,77.98,78.18,194623.0,74.0202,74.2385,74.0107,74.2005,194623.0
2015-11-19 10:50:00,78.19,78.2,77.93,78.05,213076.0,74.21,74.2195,73.9632,74.0771,213076.0
2015-11-19 10:55:00,78.06,78.27,78.02,78.23,175528.0,74.0866,74.2859,74.0487,74.248,175528.0
2015-11-19 11:00:00,78.22,78.35,78.19,78.3,173882.0,74.2385,74.3619,74.21,74.3144,173882.0
2015-11-19 11:05:00,78.27,78.55,78.27,78.42,260857.0,74.2859,74.5517,74.2859,74.4283,260857.0
2015-11-19 11:10:00,78.42,78.55,78.26,78.27,273166.0,74.4283,74.5517,74.2764,74.2859,273166.0
2015-11-19 11:15:00,78.27,78.45,78.26,78.4,91429.0,74.2859,74.4568,74.2764,74.4093,91429.0
2015-11-19 11:20:00,78.39,78.59,78.29,78.57,246123.0,74.3998,74.5896,74.3049,74.5707,246123.0
2015-11-19 11:25:00,78.56,78.65,78.5,78.5,73702.0,74.5612,74.6466,74.5042,74.5042,73702.0
2015-11-19 11:30:00,78.51,78.57,78.28,78.39,128218.0,74.5137,74.5707,74.2954,74.3998,128218.0
2015-11-19 11:35:00,78.39,78.54,78.33,78.43,54430.0,74.3998,74.5422,74.3429,74.4378,54430.0
2015-11-19 11:40:00,78.43,78.59,78.37,78.58,87905.0,74.4378,74.5896,74.3808,74.5801,87905.0
2015-11-19 11:45:00,78.58,78.65,78.5,78.57,106164.0,74.5801,74.6466,74.5042,74.5707,106164.0
2015-11-19 11:50:00,78.56,78.61,78.39,78.42,133090.0,74.5612,74.6086,74.3998,74.4283,133090.0
2015-11-19 11:55:00,78.42,78.68,78.4,78.67,62603.0,74.4283,74.6751,74.4093,74.6656,62603.0
2015-11-19 12:00:00,78.67,78.69,78.54,78.56,99782.0,74.6656,74.6845,74.5422,74.5612,99782.0
2015-11-19 12:05:00,78.56,78.62,78.41,78.43,136138.0,74.5612,74.6181,74.4188,74.4378,136138.0
2015-11-19 12:10:00,78.45,78.49,78.32,78.36,74551.0,74.4568,74.4947,74.3334,74.3713,74551.0
2015-11-19 12:15:00,78.36,78.36,78.22,78.33,83046.0,74.3713,74.3713,74.2385,74.3429,83046.0
2015-11-19 12:20:00,78.32,78.44,78.31,78.34,50438.0,74.3334,74.4473,74.3239,74.3524,50438.0
2015-11-19 12:25:00,78.32,78.37,78.21,78.3,48870.0,74.3334,74.3808,74.229,74.3144,48870.0
2015-11-19 12:30:00,78.29,78.52,78.28,78.5,82743.0,74.3049,74.5232,74.2954,74.5042,82743.0
2015-11-19 12:35:00,78.49,78.66,78.48,78.63,64399.0,74.4947,74.6561,74.4852,74.6276,64399.0
2015-11-19 12:40:00,78.63,78.66,78.56,78.64,59913.0,74.6276,74.6561,74.5612,74.6371,59913.0
2015-11-19 12:45:00,78.61,78.7,78.61,78.7,115880.0,74.6086,74.694,74.6086,74.694,115880.0
2015-11-19 12:50:00,78.7,78.9,78.61,78.7,282359.0,74.694,74.8839,74.6086,74.694,282359.0
2015-11-19 12:55:00,78.68,78.78,78.64,78.77,55388.0,74.6751,74.77,74.6371,74.7605,55388.0
2015-11-19 13:00:00,78.77,78.8,78.7,78.78,44017.0,74.7605,74.7889,74.694,74.77,44017.0
2015-11-19 13:05:00,78.8,78.88,78.8,78.86,50517.0,74.7889,74.8649,74.7889,74.8459,50517.0
2015-11-19 13:10:00,78.86,78.87,78.8,78.86,53311.0,74.8459,74.8554,74.7889,74.8459,53311.0
2015-11-19 13:15:00,78.87,78.9,78.75,78.85,50916.0,74.8554,74.8839,74.7415,74.8364,50916.0
2015-11-19 13:20:00,78.87,78.88,78.7,78.74,69655.0,74.8554,74.8649,74.694,74.732,69655.0
2015-11-19 13:25:00,78.74,78.75,78.42,78.5,87891.0,74.732,74.7415,74.4283,74.5042,87891.0
2015-11-19 13:30:00,78.5,78.59,78.46,78.51,42681.0,74.5042,74.5896,74.4663,74.5137,42681.0
2015-11-19 13:35:00,78.51,78.51,78.42,78.48,58102.0,74.5137,74.5137,74.4283,74.4852,58102.0
2015-11-19 13:40:00,78.49,78.6,78.47,78.52,46389.0,74.4947,74.5991,74.4757,74.5232,46389.0
2015-11-19 13:45:00,78.52,78.56,78.46,78.5,36914.0,74.5232,74.5612,74.4663,74.5042,36914.0
2015-11-19 13:50:00,78.51,78.62,78.41,78.59,49206.0,74.5137,74.6181,74.4188,74.5896,49206.0
2015-11-19 13:55:00,78.6,78.65,78.54,78.55,66286.0,74.5991,74.6466,74.5422,74.5517,66286.0
2015-11-19 14:00:00,78.55,78.6,78.46,78.48,84561.0,74.5517,74.5991,74.4663,74.4852,84561.0
2015-11-19 14:05:00,78.47,78.48,78.24,78.29,90745.0,74.4757,74.4852,74.2575,74.3049,90745.0
2015-11-19 14:10:00,78.29,78.34,78.15,78.23,80872.0,74.3049,74.3524,74.172,74.248,80872.0
2015-11-19 14:15:00,78.23,78.47,78.21,78.43,115319.0,74.248,74.4757,74.229,74.4378,115319.0
2015-11-19 14:20:00,78.43,78.45,78.39,78.45,45751.0,74.4378,74.4568,74.3998,74.4568,45751.0
2015-11-19 14:25:00,78.45,78.48,78.39,78.45,62926.0,74.4568,74.4852,74.3998,74.4568,62926.0
2015-11-19 14:30:00,78.44,78.5,78.39,78.4,54491.0,74.4473,74.5042,74.3998,74.4093,54491.0
2015-11-19 14:35:00,78.4,78.4,78.22,78.31,69239.0,74.4093,74.4093,74.2385,74.3239,69239.0
2015-11-19 14:40:00,78.31,78.36,78.13,78.28,110115.0,74.3239,74.3713,74.1531,74.2954,110115.0
2015-11-19 14:45:00,78.28,78.33,78.23,78.26,51819.0,74.2954,74.3429,74.248,74.2764,51819.0
2015-11-19 14:50:00,78.25,78.25,78.15,78.18,103165.0,74.2669,74.2669,74.172,74.2005,103165.0
2015-11-19 14:55:00,78.2,78.23,78.06,78.12,96055.0,74.2195,74.248,74.0866,74.1436,96055.0
2015-11-19 15:00:00,78.12,78.19,78.11,78.17,79198.0,74.1436,74.21,74.1341,74.191,79198.0
2015-11-19 15:05:00,78.17,78.18,77.9,77.97,174733.0,74.191,74.2005,73.9348,74.0012,174733.0
2015-11-19 15:10:00,77.97,78.07,77.92,78.07,91005.0,74.0012,74.0961,73.9537,74.0961,91005.0
2015-11-19 15:15:00,78.07,78.23,78.06,78.19,89004.0,74.0961,74.248,74.0866,74.21,89004.0
2015-11-19 15:20:00,78.2,78.24,78.15,78.16,89046.0,74.2195,74.2575,74.172,74.1815,89046.0
2015-11-19 15:25:00,78.16,78.23,78.13,78.2,104210.0,74.1815,74.248,74.1531,74.2195,104210.0
2015-11-19 15:30:00,78.19,78.2,78.0,78.02,138454.0,74.21,74.2195,74.0297,74.0487,138454.0
2015-11-19 15:35:00,78.02,78.17,78.0,78.04,187899.0,74.0487,74.191,74.0297,74.0676,187899.0
2015-11-19 15:40:00,78.03,78.06,77.95,78.01,193265.0,74.0581,74.0866,73.9822,74.0392,193265.0
2015-11-19 15:45:00,78.01,78.15,77.98,78.04,199877.0,74.0392,74.172,74.0107,74.0676,199877.0
2015-11-19 15:50:00,78.04,78.1,77.84,77.85,228626.0,74.0676,74.1246,73.8778,73.8873,228626.0
2015-11-19 15:55:00,77.85,78.01,77.82,77.91,461533.0,73.8873,74.0392,73.8588,73.9443,461533.0
2015-11-20 09:30:00,78.44,79.43,78.4,79.34,828968.0,74.4473,75.3869,74.4093,75.3015,828968.0
2015-11-20 09:35:00,79.37,79.4,78.82,79.19,295396.0,75.3299,75.3584,74.8079,75.1591,295396.0
2015-11-20 09:40:00,79.17,79.56,79.13,79.48,598518.0,75.1401,75.5103,75.1022,75.4343,598518.0
2015-11-20 09:45:00,79.45,79.6,79.24,79.6,481654.0,75.4059,75.5482,75.2066,75.5482,481654.0
2015-11-20 09:50:00,79.6,79.65,79.47,79.52,375639.0,75.5482,75.5957,75.4248,75.4723,375639.0
2015-11-20 09:55:00,79.54,79.67,79.43,79.48,331197.0,75.4913,75.6147,75.3869,75.4343,331197.0
2015-11-20 10:00:00,79.48,79.56,79.31,79.38,402767.0,75.4343,75.5103,75.273,75.3394,402767.0
2015-11-20 10:05:00,79.38,79.47,79.33,79.36,219355.0,75.3394,75.4248,75.292,75.3204,219355.0
2015-11-20 10:10:00,79.33,79.49,79.27,79.46,308803.0,75.292,75.4438,75.235,75.4154,308803.0
2015-11-20 10:15:00,79.45,79.62,79.44,79.45,297618.0,75.4059,75.5672,75.3964,75.4059,297618.0
2015-11-20 10:20:00,79.46,79.5,79.38,79.47,269612.0,75.4154,75.4533,75.3394,75.4248,269612.0
2015-11-20 10:25:00,79.45,79.5,79.38,79.46,361819.0,75.4059,75.4533,75.3394,75.4154,361819.0
2015-11-20 10:30:00,79.47,79.49,79.21,79.21,170496.0,75.4248,75.4438,75.1781,75.1781,170496.0
2015-11-20 10:35:00,79.2,79.44,79.16,79.42,132098.0,75.1686,75.3964,75.1306,75.3774,132098.0
2015-11-20 10:40:00,79.41,79.54,79.37,79.45,181326.0,75.3679,75.4913,75.3299,75.4059,181326.0
2015-11-20 10:45:00,79.44,79.65,79.41,79.6,166764.0,75.3964,75.5957,75.3679,75.5482,166764.0
2015-11-20 10:50:00,79.6,79.8,79.58,79.79,282423.0,75.5482,75.738,75.5292,75.7286,282423.0
2015-11-20 10:55:00,79.77,79.9,79.74,79.77,315006.0,75.7096,75.833,75.6811,75.7096,315006.0
2015-11-20 11:00:00,79.75,79.94,79.72,79.84,225577.0,75.6906,75.8709,75.6621,75.776,225577.0
2015-11-20 11:05:00,79.85,79.87,79.77,79.83,190601.0,75.7855,75.8045,75.7096,75.7665,190601.0
2015-11-20 11:10:00,79.84,79.9,79.79,79.79,203380.0,75.776,75.833,75.7286,75.7286,203380.0
2015-11-20 11:15:00,79.79,79.98,79.76,79.96,182763.0,75.7286,75.9089,75.7001,75.8899,182763.0
2015-11-20 11:20:00,79.96,80.0,79.95,79.98,455858.0,75.8899,75.9279,75.8804,75.9089,455858.0
2015-11-20 11:25:00,79.98,80.05,79.89,80.0,1090017.0,75.9089,75.9753,75.8235,75.9279,1090017.0
2015-11-20 11:30:00,80.02,80.02,79.85,79.99,194811.0,75.9468,75.9468,75.7855,75.9184,194811.0
2015-11-20 11:35:00,80.0,80.0,79.77,79.85,137725.0,75.9279,75.9279,75.7096,75.7855,137725.0
2015-11-20 11:40:00,79.88,79.99,79.88,79.91,85116.0,75.814,75.9184,75.814,75.8424,85116.0
2015-11-20 11:45:00,79.91,79.95,79.84,79.84,47825.0,75.8424,75.8804,75.776,75.776,47825.0
2015-11-20 11:50:00,79.85,79.87,79.6,79.65,134920.0,75.7855,75.8045,75.5482,75.5957,134920.0
2015-11-20 11:55:00,79.66,79.78,79.63,79.77,107002.0,75.6052,75.7191,75.5767,75.7096,107002.0
2015-11-20 12:00:00,79.77,79.9,79.72,79.9,133296.0,75.7096,75.833,75.6621,75.833,133296.0
2015-11-20 12:05:00,79.9,79.99,79.86,79.97,146968.0,75.833,75.9184,75.795,75.8994,146968.0
2015-11-20 12:10:00,79.97,80.0,79.88,79.92,137266.0,75.8994,75.9279,75.814,75.8519,137266.0
2015-11-20 12:15:00,79.93,80.1,79.87,79.98,339024.0,75.8614,76.0228,75.8045,75.9089,339024.0
2015-11-20 12:20:00,79.97,80.09,79.95,79.99,115025.0,75.8994,76.0133,75.8804,75.9184,115025.0
2015-11-20 12:25:00,79.99,80.15,79.96,80.11,201045.0,75.9184,76.0702,75.8899,76.0323,201045.0
2015-11-20 12:30:00,80.1,80.3,80.09,80.18,352981.0,76.0228,76.2126,76.0133,76.0987,352981.0
2015-11-20 12:35:00,80.17,80.22,80.06,80.18,228046.0,76.0892,76.1367,75.9848,76.0987,228046.0
2015-11-20 12:40:00,80.19,80.36,80.18,80.29,131247.0,76.1082,76.2695,76.0987,76.2031,131247.0
2015-11-20 12:45:00,80.3,80.31,80.13,80.2,120296.0,76.2126,76.2221,76.0513,76.1177,120296.0
2015-11-20 12:50:00,80.2,80.27,80.14,80.26,128615.0,76.1177,76.1841,76.0607,76.1746,128615.0
2015-11-20 12:55:00,80.26,80.4,80.23,80.35,165786.0,76.1746,76.3075,76.1462,76.2601,165786.0
2015-11-20 13:00:00,80.35,80.4,80.31,80.4,133557.0,76.2601,76.3075,76.2221,76.3075,133557.0
2015-11-20 13:05:00,80.4,80.5,80.31,80.47,305775.0,76.3075,76.4024,76.2221,76.3739,305775.0
2015-11-20 13:10:00,80.46,80.78,80.45,80.63,368700.0,76.3645,76.6682,76.355,76.5258,368700.0
2015-11-20 13:15:00,80.63,80.64,80.53,80.59,93914.0,76.5258,76.5353,76.4309,76.4878,93914.0
2015-11-20 13:20:00,80.61,80.68,80.57,80.63,181854.0,76.5068,76.5733,76.4689,76.5258,181854.0
2015-11-20 13:25:00,80.63,80.79,80.61,80.66,206026.0,76.5258,76.6777,76.5068,76.5543,206026.0
2015-11-20 13:30:00,80.66,80.68,80.46,80.53,170431.0,76.5543,76.5733,76.3645,76.4309,170431.0
2015-11-20 13:35:00,80.52,80.52,80.23,80.26,433331.0,76.4214,76.4214,76.1462,76.1746,433331.0
2015-11-20 13:40:00,80.28,80.48,80.25,80.43,188773.0,76.1936,76.3834,76.1651,76.336,188773.0
2015-11-20 13:45:00,80.44,80.5,80.33,80.34,101082.0,76.3455,76.4024,76.2411,76.2506,101082.0
2015-11-20 13:50:00,80.33,80.44,80.16,80.25,129114.0,76.2411,76.3455,76.0797,76.1651,129114.0
2015-11-20 13:55:00,80.25,80.36,80.2,80.28,101548.0,76.1651,76.2695,76.1177,76.1936,101548.0
2015-11-20 14:00:00,80.28,80.43,80.28,80.37,113941.0,76.1936,76.336,76.1936,76.279,113941.0
2015-11-20 14:05:00,80.37,80.63,80.36,80.63,173193.0,76.279,76.5258,76.2695,76.5258,173193.0
2015-11-20 14:10:00,80.62,80.65,80.51,80.54,145466.0,76.5163,76.5448,76.4119,76.4404,145466.0
2015-11-20 14:15:00,80.54,80.67,80.52,80.63,296352.0,76.4404,76.5638,76.4214,76.5258,296352.0
2015-11-20 14:20:00,80.63,80.68,80.59,80.6,147143.0,76.5258,76.5733,76.4878,76.4973,147143.0
2015-11-20 14:25:00,80.6,80.61,80.29,80.29,189582.0,76.4973,76.5068,76.2031,76.2031,189582.0
2015-11-20 14:30:00,80.31,80.39,80.25,80.31,101696.0,76.2221,76.298,76.1651,76.2221,101696.0
2015-11-20 14:35:00,80.29,80.42,80.24,80.35,144829.0,76.2031,76.3265,76.1557,76.2601,144829.0
2015-11-20 14:40:00,80.35,80.42,80.35,80.36,105591.0,76.2601,76.3265,76.2601,76.2695,105591.0
2015-11-20 14:45:00,80.36,80.46,80.3,80.34,124203.0,76.2695,76.3645,76.2126,76.2506,124203.0
2015-11-20 14:50:00,80.35,80.4,80.25,80.32,124914.0,76.2601,76.3075,76.1651,76.2316,124914.0
2015-11-20 14:55:00,80.32,80.33,80.1,80.11,226700.0,76.2316,76.2411,76.0228,76.0323,226700.0
2015-11-20 15:00:00,80.11,80.25,80.1,80.14,165581.0,76.0323,76.1651,76.0228,76.0607,165581.0
2015-11-20 15:05:00,80.15,80.21,80.05,80.09,232086.0,76.0702,76.1272,75.9753,76.0133,232086.0
2015-11-20 15:10:00,80.09,80.24,80.07,80.22,180143.0,76.0133,76.1557,75.9943,76.1367,180143.0
2015-11-20 15:15:00,80.22,80.26,80.16,80.2,118026.0,76.1367,76.1746,76.0797,76.1177,118026.0
2015-11-20 15:20:00,80.2,80.23,80.09,80.2,180837.0,76.1177,76.1462,76.0133,76.1177,180837.0
2015-11-20 15:25:00,80.2,80.22,80.1,80.1,157130.0,76.1177,76.1367,76.0228,76.0228,157130.0
2015-11-20 15:30:00,80.11,80.17,80.08,80.17,178629.0,76.0323,76.0892,76.0038,76.0892,178629.0
2015-11-20 15:35:00,80.16,80.78,80.11,80.19,415804.0,76.0797,76.6682,76.0323,76.1082,415804.0
2015-11-20 15:40:00,80.19,80.21,79.91,80.0,414633.0,76.1082,76.1272,75.8424,75.9279,414633.0
2015-11-20 15:45:00,79.99,80.01,79.88,79.96,465778.0,75.9184,75.9374,75.814,75.8899,465778.0
2015-11-20 15:50:00,79.97,80.0,79.79,79.87,533266.0,75.8994,75.9279,75.7286,75.8045,533266.0
2015-11-20 15:55:00,79.86,79.97,79.83,79.97,826361.0,75.795,75.8994,75.7665,75.8994,826361.0
2015-11-23 09:30:00,80.45,80.66,79.97,80.52,854348.0,76.355,76.5543,75.8994,76.4214,854348.0
2015-11-23 09:35:00,80.53,81.16,80.47,80.99,751974.0,76.4309,77.0288,76.3739,76.8675,751974.0
2015-11-23 09:40:00,80.99,81.1,80.56,80.73,420694.0,76.8675,76.9719,76.4594,76.6207,420694.0
2015-11-23 09:45:00,80.72,81.0,80.72,80.91,359260.0,76.6112,76.877,76.6112,76.7915,359260.0
2015-11-23 09:50:00,80.94,81.3,80.89,81.17,523077.0,76.82,77.1617,76.7726,77.0383,523077.0
2015-11-23 09:55:00,81.17,81.21,80.83,81.18,305481.0,77.0383,77.0763,76.7156,77.0478,305481.0
2015-11-23 10:00:00,81.18,81.6,81.13,81.18,568223.0,77.0478,77.4464,77.0003,77.0478,568223.0
2015-11-23 10:05:00,81.18,81.64,81.06,81.54,337447.0,77.0478,77.4844,76.9339,77.3895,337447.0
2015-11-23 10:10:00,81.56,81.79,81.44,81.74,426524.0,77.4085,77.6268,77.2946,77.5793,426524.0
2015-11-23 10:15:00,81.72,82.19,81.65,82.08,671206.0,77.5603,78.0064,77.4939,77.902,671206.0
2015-11-23 10:20:00,82.07,82.08,81.7,81.92,319248.0,77.8925,77.902,77.5413,77.7501,319248.0
2015-11-23 10:25:00,81.91,82.09,81.83,81.88,256088.0,77.7406,77.9115,77.6647,77.7122,256088.0
2015-11-23 10:30:00,81.87,81.89,81.51,81.66,404622.0,77.7027,77.7217,77.361,77.5034,404622.0
2015-11-23 10:35:00,81.67,81.67,81.34,81.4,320212.0,77.5129,77.5129,77.1997,77.2566,320212.0
2015-11-23 10:40:00,81.4,81.45,81.26,81.45,171976.0,77.2566,77.3041,77.1237,77.3041,171976.0
2015-11-23 10:45:00,81.45,81.49,81.2,81.4,159734.0,77.3041,77.342,77.0668,77.2566,159734.0
2015-11-23 10:50:00,81.41,81.5,81.27,81.3,462535.0,77.2661,77.3515,77.1332,77.1617,462535.0
2015-11-23 10:55:00,81.3,81.46,81.12,81.42,155532.0,77.1617,77.3136,76.9909,77.2756,155532.0
2015-11-23 11:00:00,81.41,81.43,81.27,81.4,133901.0,77.2661,77.2851,77.1332,77.2566,133901.0
2015-11-23 11:05:00,81.43,81.61,81.38,81.42,328393.0,77.2851,77.4559,77.2376,77.2756,328393.0
2015-11-23 11:10:00,81.42,81.51,81.35,81.48,170871.0,77.2756,77.361,77.2092,77.3325,170871.0
2015-11-23 11:15:00,81.47,81.63,81.37,81.61,151585.0,77.323,77.4749,77.2281,77.4559,151585.0
2015-11-23 11:20:00,81.6,81.66,81.45,81.5,127923.0,77.4464,77.5034,77.3041,77.3515,127923.0
2015-11-23 11:25:00,81.51,81.6,81.5,81.53,118904.0,77.361,77.4464,77.3515,77.38,118904.0
2015-11-23 11:30:00,81.53,81.67,81.45,81.59,144694.0,77.38,77.5129,77.3041,77.4369,144694.0
2015-11-23 11:35:00,81.59,81.81,81.55,81.66,223384.0,77.4369,77.6457,77.399,77.5034,223384.0
2015-11-23 11:40:00,81.66,81.84,81.64,81.81,157015.0,77.5034,77.6742,77.4844,77.6457,157015.0
2015-11-23 11:45:00,81.82,81.88,81.61,81.72,186952.0,77.6552,77.7122,77.4559,77.5603,186952.0
2015-11-23 11:50:00,81.72,81.82,81.66,81.78,119600.0,77.5603,77.6552,77.5034,77.6173,119600.0
2015-11-23 11:55:00,81.78,81.88,81.77,81.8,113129.0,77.6173,77.7122,77.6078,77.6362,113129.0
2015-11-23 12:00:00,81.79,81.88,81.75,81.84,125110.0,77.6268,77.7122,77.5888,77.6742,125110.0
2015-11-23 12:05:00,81.83,81.94,81.73,81.78,177725.0,77.6647,77.7691,77.5698,77.6173,177725.0
2015-11-23 12:10:00,81.76,81.92,81.72,81.86,138841.0,77.5983,77.7501,77.5603,77.6932,138841.0
2015-11-23 12:15:00,81.87,81.93,81.79,81.9,125483.0,77.7027,77.7596,77.6268,77.7312,125483.0
2015-11-23 12:20:00,81.9,81.91,81.7,81.77,115420.0,77.7312,77.7406,77.5413,77.6078,115420.0
2015-11-23 12:25:00,81.76,81.82,81.69,81.8,90284.0,77.5983,77.6552,77.5318,77.6362,90284.0
2015-11-23 12:30:00,81.8,81.81,81.68,81.72,121334.0,77.6362,77.6457,77.5224,77.5603,121334.0
2015-11-23 12:35:00,81.73,81.76,81.49,81.58,173970.0,77.5698,77.5983,77.342,77.4274,173970.0
2015-11-23 12:40:00,81.58,81.7,81.51,81.53,102746.0,77.4274,77.5413,77.361,77.38,102746.0
2015-11-23 12:45:00,81.54,81.57,81.34,81.38,108526.0,77.3895,77.418,77.1997,77.2376,108526.0
2015-11-23 12:50:00,81.37,81.55,81.37,81.5,137264.0,77.2281,77.399,77.2281,77.3515,137264.0
2015-11-23 12:55:00,81.52,81.55,81.31,81.32,131285.0,77.3705,77.399,77.1712,77.1807,131285.0
2015-11-23 13:00:00,81.32,81.46,81.26,81.46,134947.0,77.1807,77.3136,77.1237,77.3136,134947.0
2015-11-23 13:05:00,81.45,81.55,81.45,81.5,115145.0,77.3041,77.399,77.3041,77.3515,115145.0
2015-11-23 13:10:00,81.5,81.54,81.32,81.36,98461.0,77.3515,77.3895,77.1807,77.2186,98461.0
2015-11-23 13:15:00,81.35,81.49,81.34,81.44,78181.0,77.2092,77.342,77.1997,77.2946,78181.0
2015-11-23 13:20:00,81.44,81.44,81.28,81.3,82681.0,77.2946,77.2946,77.1427,77.1617,82681.0
2015-11-23 13:25:00,81.31,81.4,81.3,81.39,82918.0,77.1712,77.2566,77.1617,77.2471,82918.0
2015-11-23 13:30:00,81.39,81.52,81.35,81.47,120555.0,77.2471,77.3705,77.2092,77.323,120555.0
2015-11-23 13:35:00,81.46,81.53,81.37,81.5,143811.0,77.3136,77.38,77.2281,77.3515,143811.0
2015-11-23 13:40:00,81.5,81.58,81.47,81.55,126270.0,77.3515,77.4274,77.323,77.399,126270.0
2015-11-23 13:45:00,81.55,81.57,81.51,81.52,63845.0,77.399,77.418,77.361,77.3705,63845.0
2015-11-23 13:50:00,81.52,81.59,81.46,81.48,119143.0,77.3705,77.4369,77.3136,77.3325,119143.0
2015-11-23 13:55:00,81.48,81.52,81.46,81.47,209370.0,77.3325,77.3705,77.3136,77.323,209370.0
2015-11-23 14:00:00,81.46,81.47,81.05,81.09,200296.0,77.3136,77.323,76.9244,76.9624,200296.0
2015-11-23 14:05:00,81.1,81.16,80.94,80.99,329382.0,76.9719,77.0288,76.82,76.8675,329382.0
2015-11-23 14:10:00,80.99,81.31,80.98,81.25,187343.0,76.8675,77.1712,76.858,77.1142,187343.0
2015-11-23 14:15:00,81.25,81.37,81.17,81.18,101658.0,77.1142,77.2281,77.0383,77.0478,101658.0
2015-11-23 14:20:00,81.17,81.17,80.88,81.0,168249.0,77.0383,77.0383,76.7631,76.877,168249.0
2015-11-23 14:25:00,81.0,81.39,81.0,81.2,157972.0,76.877,77.2471,76.877,77.0668,157972.0
2015-11-23 14:30:00,81.19,81.26,81.08,81.23,92553.0,77.0573,77.1237,76.9529,77.0953,92553.0
2015-11-23 14:35:00,81.26,81.26,80.92,81.07,149653.0,77.1237,77.1237,76.801,76.9434,149653.0
2015-11-23 14:40:00,81.07,81.07,80.91,81.0,126110.0,76.9434,76.9434,76.7915,76.877,126110.0
2015-11-23 14:45:00,81.0,81.3,81.0,81.23,150552.0,76.877,77.1617,76.877,77.0953,150552.0
2015-11-23 14:50:00,81.23,81.34,81.22,81.3,107018.0,77.0953,77.1997,77.0858,77.1617,107018.0
2015-11-23 14:55:00,81.3,81.45,81.26,81.27,103824.0,77.1617,77.3041,77.1237,77.1332,103824.0
2015-11-23 15:00:00,81.27,81.32,81.14,81.27,127524.0,77.1332,77.1807,77.0098,77.1332,127524.0
2015-11-23 15:05:00,81.26,81.37,81.25,81.31,110766.0,77.1237,77.2281,77.1142,77.1712,110766.0
2015-11-23 15:10:00,81.32,81.35,81.21,81.3,183217.0,77.1807,77.2092,77.0763,77.1617,183217.0
2015-11-23 15:15:00,81.3,81.33,81.17,81.24,214222.0,77.1617,77.1902,77.0383,77.1047,214222.0
2015-11-23 15:20:00,81.24,81.27,81.21,81.24,116958.0,77.1047,77.1332,77.0763,77.1047,116958.0
2015-11-23 15:25:00,81.25,81.28,81.16,81.2,181571.0,77.1142,77.1427,77.0288,77.0668,181571.0
2015-11-23 15:30:00,81.2,81.28,81.13,81.19,155748.0,77.0668,77.1427,77.0003,77.0573,155748.0
2015-11-23 15:35:00,81.2,81.23,81.07,81.11,221946.0,77.0668,77.0953,76.9434,76.9814,221946.0
2015-11-23 15:40:00,81.1,81.16,81.06,81.1,243133.0,76.9719,77.0288,76.9339,76.9719,243133.0
2015-11-23 15:45:00,81.09,81.18,81.07,81.14,248937.0,76.9624,77.0478,76.9434,77.0098,248937.0
2015-11-23 15:50:00,81.13,81.32,81.11,81.32,337014.0,77.0003,77.1807,76.9814,77.1807,337014.0
2015-11-23 15:55:00,81.31,81.34,81.17,81.31,520701.0,77.1712,77.1997,77.0383,77.1712,520701.0
2015-11-24 09:30:00,80.85,81.11,80.55,80.72,620727.0,76.7346,76.9814,76.4499,76.6112,620727.0
2015-11-24 09:35:00,80.72,80.83,80.3,80.37,552903.0,76.6112,76.7156,76.2126,76.279,552903.0
2015-11-24 09:40:00,80.37,80.81,80.32,80.44,401203.0,76.279,76.6966,76.2316,76.3455,401203.0
2015-11-24 09:45:00,80.45,80.49,80.35,80.35,251379.0,76.355,76.3929,76.2601,76.2601,251379.0
2015-11-24 09:50:00,80.36,80.8,80.35,80.78,299372.0,76.2695,76.6871,76.2601,76.6682,299372.0
2015-11-24 09:55:00,80.8,81.0,80.67,80.68,258776.0,76.6871,76.877,76.5638,76.5733,258776.0
2015-11-24 10:00:00,80.66,80.9,80.6,80.81,234658.0,76.5543,76.7821,76.4973,76.6966,234658.0
2015-11-24 10:05:00,80.82,80.95,80.76,80.85,136617.0,76.7061,76.8295,76.6492,76.7346,136617.0
2015-11-24 10:10:00,80.84,80.94,80.54,80.69,253992.0,76.7251,76.82,76.4404,76.5827,253992.0
2015-11-24 10:15:00,80.7,80.7,80.27,80.35,296967.0,76.5922,76.5922,76.1841,76.2601,296967.0
2015-11-24 10:20:00,80.33,80.5,80.23,80.23,224639.0,76.2411,76.4024,76.1462,76.1462,224639.0
2015-11-24 10:25:00,80.25,80.3,80.08,80.09,211824.0,76.1651,76.2126,76.0038,76.0133,211824.0
2015-11-24 10:30:00,80.08,80.08,79.59,79.67,374149.0,76.0038,76.0038,75.5387,75.6147,374149.0
2015-11-24 10:35:00,79.65,79.69,79.27,79.36,478416.0,75.5957,75.6336,75.235,75.3204,478416.0
2015-11-24 10:40:00,79.36,79.66,79.36,79.52,313054.0,75.3204,75.6052,75.3204,75.4723,313054.0
2015-11-24 10:45:00,79.52,79.62,79.47,79.48,230431.0,75.4723,75.5672,75.4248,75.4343,230431.0
2015-11-24 10:50:00,79.5,79.85,79.5,79.81,207296.0,75.4533,75.7855,75.4533,75.7475,207296.0
2015-11-24 10:55:00,79.81,79.98,79.8,79.96,123892.0,75.7475,75.9089,75.738,75.8899,123892.0
2015-11-24 11:00:00,79.96,79.97,79.79,79.88,255573.0,75.8899,75.8994,75.7286,75.814,255573.0
2015-11-24 11:05:00,79.9,80.11,79.9,79.99,235240.0,75.833,76.0323,75.833,75.9184,235240.0
2015-11-24 11:10:00,79.99,80.04,79.86,79.94,131331.0,75.9184,75.9658,75.795,75.8709,131331.0
2015-11-24 11:15:00,79.93,79.98,79.86,79.87,83981.0,75.8614,75.9089,75.795,75.8045,83981.0
2015-11-24 11:20:00,79.88,79.91,79.5,79.58,251977.0,75.814,75.8424,75.4533,75.5292,251977.0
2015-11-24 11:25:00,79.58,79.8,79.56,79.79,94911.0,75.5292,75.738,75.5103,75.7286,94911.0
2015-11-24 11:30:00,79.8,79.94,79.77,79.93,174212.0,75.738,75.8709,75.7096,75.8614,174212.0
2015-11-24 11:35:00,79.92,80.0,79.87,79.95,155280.0,75.8519,75.9279,75.8045,75.8804,155280.0
2015-11-24 11:40:00,79.96,80.03,79.78,79.86,177189.0,75.8899,75.9563,75.7191,75.795,177189.0
2015-11-24 11:45:00,79.87,79.89,79.78,79.85,104930.0,75.8045,75.8235,75.7191,75.7855,104930.0
2015-11-24 11:50:00,79.85,80.0,79.85,79.88,101878.0,75.7855,75.9279,75.7855,75.814,101878.0
2015-11-24 11:55:00,79.87,79.97,79.85,79.85,70504.0,75.8045,75.8994,75.7855,75.7855,70504.0
2015-11-24 12:00:00,79.86,80.12,79.86,80.03,107874.0,75.795,76.0418,75.795,75.9563,107874.0
2015-11-24 12:05:00,80.04,80.07,79.95,79.97,80521.0,75.9658,75.9943,75.8804,75.8994,80521.0
2015-11-24 12:10:00,79.98,80.02,79.93,79.93,81533.0,75.9089,75.9468,75.8614,75.8614,81533.0
2015-11-24 12:15:00,79.94,80.0,79.87,79.88,58369.0,75.8709,75.9279,75.8045,75.814,58369.0
2015-11-24 12:20:00,79.86,79.93,79.81,79.84,72090.0,75.795,75.8614,75.7475,75.776,72090.0
2015-11-24 12:25:00,79.83,79.94,79.81,79.88,94901.0,75.7665,75.8709,75.7475,75.814,94901.0
2015-11-24 12:30:00,79.89,79.98,79.89,79.96,55575.0,75.8235,75.9089,75.8235,75.8899,55575.0
2015-11-24 12:35:00,79.97,80.08,79.96,80.03,100438.0,75.8994,76.0038,75.8899,75.9563,100438.0
2015-11-24 12:40:00,80.03,80.05,79.96,80.0,74881.0,75.9563,75.9753,75.8899,75.9279,74881.0
2015-11-24 12:45:00,80.0,80.03,79.93,80.01,79089.0,75.9279,75.9563,75.8614,75.9374,79089.0
2015-11-24 12:50:00,80.01,80.05,79.98,80.02,103476.0,75.9374,75.9753,75.9089,75.9468,103476.0
2015-11-24 12:55:00,80.03,80.18,80.03,80.13,96886.0,75.9563,76.0987,75.9563,76.0513,96886.0
2015-11-24 13:00:00,80.12,80.24,80.11,80.22,114428.0,76.0418,76.1557,76.0323,76.1367,114428.0
2015-11-24 13:05:00,80.22,80.28,80.21,80.24,96352.0,76.1367,76.1936,76.1272,76.1557,96352.0
2015-11-24 13:10:00,80.24,80.28,80.16,80.18,81272.0,76.1557,76.1936,76.0797,76.0987,81272.0
2015-11-24 13:15:00,80.18,80.2,80.15,80.19,39477.0,76.0987,76.1177,76.0702,76.1082,39477.0
2015-11-24 13:20:00,80.19,80.36,80.19,80.26,101095.0,76.1082,76.2695,76.1082,76.1746,101095.0
2015-11-24 13:25:00,80.26,80.43,80.25,80.41,64342.0,76.1746,76.336,76.1651,76.317,64342.0
2015-11-24 13:30:00,80.43,80.45,80.39,80.41,58800.0,76.336,76.355,76.298,76.317,58800.0
2015-11-24 13:35:00,80.42,80.42,80.34,80.37,70078.0,76.3265,76.3265,76.2506,76.279,70078.0
2015-11-24 13:40:00,80.38,80.42,80.35,80.41,31375.0,76.2885,76.3265,76.2601,76.317,31375.0
2015-11-24 13:45:00,80.41,80.44,80.36,80.41,65798.0,76.317,76.3455,76.2695,76.317,65798.0
2015-11-24 13:50:00,80.42,80.43,80.23,80.27,50416.0,76.3265,76.336,76.1462,76.1841,50416.0
2015-11-24 13:55:00,80.28,80.44,80.27,80.41,76477.0,76.1936,76.3455,76.1841,76.317,76477.0
2015-11-24 14:00:00,80.41,80.48,80.39,80.47,76013.0,76.317,76.3834,76.298,76.3739,76013.0
2015-11-24 14:05:00,80.47,80.58,80.46,80.49,129560.0,76.3739,76.4783,76.3645,76.3929,129560.0
2015-11-24 14:10:00,80.48,80.51,80.3,80.32,116825.0,76.3834,76.4119,76.2126,76.2316,116825.0
2015-11-24 14:15:00,80.33,80.5,80.27,80.45,105443.0,76.2411,76.4024,76.1841,76.355,105443.0
2015-11-24 14:20:00,80.45,80.46,80.37,80.41,78478.0,76.355,76.3645,76.279,76.317,78478.0
2015-11-24 14:25:00,80.4,80.55,80.39,80.53,150775.0,76.3075,76.4499,76.298,76.4309,150775.0
2015-11-24 14:30:00,80.53,80.53,80.37,80.51,193728.0,76.4309,76.4309,76.279,76.4119,193728.0
2015-11-24 14:35:00,80.52,80.57,80.44,80.53,79343.0,76.4214,76.4689,76.3455,76.4309,79343.0
2015-11-24 14:40:00,80.52,80.56,80.5,80.54,40092.0,76.4214,76.4594,76.4024,76.4404,40092.0
2015-11-24 14:45:00,80.53,80.59,80.51,80.54,126349.0,76.4309,76.4878,76.4119,76.4404,126349.0
2015-11-24 14:50:00,80.54,80.59,80.49,80.58,76433.0,76.4404,76.4878,76.3929,76.4783,76433.0
2015-11-24 14:55:00,80.58,80.74,80.57,80.69,102924.0,76.4783,76.6302,76.4689,76.5827,102924.0
2015-11-24 15:00:00,80.7,80.76,80.53,80.53,139230.0,76.5922,76.6492,76.4309,76.4309,139230.0
2015-11-24 15:05:00,80.52,80.61,80.47,80.51,92942.0,76.4214,76.5068,76.3739,76.4119,92942.0
2015-11-24 15:10:00,80.51,80.62,80.47,80.6,87802.0,76.4119,76.5163,76.3739,76.4973,87802.0
2015-11-24 15:15:00,80.6,80.64,80.54,80.6,100073.0,76.4973,76.5353,76.4404,76.4973,100073.0
2015-11-24 15:20:00,80.6,80.7,80.55,80.56,99561.0,76.4973,76.5922,76.4499,76.4594,99561.0
2015-11-24 15:25:00,80.57,80.64,80.51,80.61,67718.0,76.4689,76.5353,76.4119,76.5068,67718.0
2015-11-24 15:30:00,80.62,80.7,80.55,80.69,95558.0,76.5163,76.5922,76.4499,76.5827,95558.0
2015-11-24 15:35:00,80.68,80.7,80.57,80.65,144743.0,76.5733,76.5922,76.4689,76.5448,144743.0
2015-11-24 15:40:00,80.65,80.75,80.63,80.65,155758.0,76.5448,76.6397,76.5258,76.5448,155758.0
2015-11-24 15:45:00,80.66,80.7,80.61,80.64,226336.0,76.5543,76.5922,76.5068,76.5353,226336.0
2015-11-24 15:50:00,80.65,80.84,80.64,80.78,365923.0,76.5448,76.7251,76.5353,76.6682,365923.0
2015-11-24 15:55:00,80.78,80.88,80.7,80.79,481611.0,76.6682,76.7631,76.5922,76.6777,481611.0
2015-11-25 09:30:00,80.91,81.63,80.82,81.61,504803.0,76.7915,77.4749,76.7061,77.4559,504803.0
2015-11-25 09:35:00,81.62,81.81,81.5,81.77,305500.0,77.4654,77.6457,77.3515,77.6078,305500.0
2015-11-25 09:40:00,81.78,81.78,81.38,81.7,346244.0,77.6173,77.6173,77.2376,77.5413,346244.0
2015-11-25 09:45:00,81.71,81.92,81.57,81.85,426723.0,77.5508,77.7501,77.418,77.6837,426723.0
2015-11-25 09:50:00,81.87,82.19,81.85,82.08,559140.0,77.7027,78.0064,77.6837,77.902,559140.0
2015-11-25 09:55:00,82.1,82.37,82.08,82.36,375244.0,77.921,78.1772,77.902,78.1677,375244.0
2015-11-25 10:00:00,82.37,82.48,82.16,82.45,356902.0,78.1772,78.2816,77.9779,78.2532,356902.0
2015-11-25 10:05:00,82.46,82.55,82.19,82.19,438264.0,78.2626,78.3481,78.0064,78.0064,438264.0
2015-11-25 10:10:00,82.19,82.54,82.12,82.48,324897.0,78.0064,78.3386,77.94,78.2816,324897.0
2015-11-25 10:15:00,82.49,82.62,82.45,82.57,239600.0,78.2911,78.4145,78.2532,78.3671,239600.0
2015-11-25 10:20:00,82.57,82.61,82.24,82.29,280180.0,78.3671,78.405,78.0538,78.1013,280180.0
2015-11-25 10:25:00,82.3,82.42,82.16,82.16,258976.0,78.1108,78.2247,77.9779,77.9779,258976.0
2015-11-25 10:30:00,82.18,82.6,82.07,82.59,335225.0,77.9969,78.3955,77.8925,78.386,335225.0
2015-11-25 10:35:00,82.59,82.68,82.46,82.61,314453.0,78.386,78.4715,78.2626,78.405,314453.0
2015-11-25 10:40:00,82.6,82.62,82.41,82.46,339561.0,78.3955,78.4145,78.2152,78.2626,339561.0
2015-11-25 10:45:00,82.47,82.51,82.35,82.5,210053.0,78.2721,78.3101,78.1582,78.3006,210053.0
2015-11-25 10:50:00,82.5,82.57,82.27,82.31,151625.0,78.3006,78.3671,78.0823,78.1203,151625.0
2015-11-25 10:55:00,82.31,82.42,82.31,82.39,133293.0,78.1203,78.2247,78.1203,78.1962,133293.0
2015-11-25 11:00:00,82.4,82.6,82.34,82.4,169430.0,78.2057,78.3955,78.1488,78.2057,169430.0
2015-11-25 11:05:00,82.41,82.43,82.01,82.27,204078.0,78.2152,78.2342,77.8356,78.0823,204078.0
2015-11-25 11:10:00,82.27,82.45,82.22,82.36,297591.0,78.0823,78.2532,78.0349,78.1677,297591.0
2015-11-25 11:15:00,82.36,82.5,82.31,82.38,190461.0,78.1677,78.3006,78.1203,78.1867,190461.0
2015-11-25 11:20:00,82.38,82.43,82.34,82.41,86501.0,78.1867,78.2342,78.1488,78.2152,86501.0
2015-11-25 11:25:00,82.4,82.4,82.19,82.34,204995.0,78.2057,78.2057,78.0064,78.1488,204995.0
2015-11-25 11:30:00,82.34,82.58,82.33,82.52,153154.0,78.1488,78.3765,78.1393,78.3196,153154.0
2015-11-25 11:35:00,82.52,82.61,82.52,82.58,153435.0,78.3196,78.405,78.3196,78.3765,153435.0
2015-11-25 11:40:00,82.58,82.59,82.36,82.48,112546.0,78.3765,78.386,78.1677,78.2816,112546.0
2015-11-25 11:45:00,82.48,82.5,82.44,82.47,79776.0,78.2816,78.3006,78.2437,78.2721,79776.0
2015-11-25 11:50:00,82.47,82.6,82.47,82.57,141554.0,78.2721,78.3955,78.2721,78.3671,141554.0
2015-11-25 11:55:00,82.58,82.62,82.5,82.56,111093.0,78.3765,78.4145,78.3006,78.3576,111093.0
2015-11-25 12:00:00,82.56,82.62,82.47,82.48,98572.0,78.3576,78.4145,78.2721,78.2816,98572.0
2015-11-25 12:05:00,82.49,82.51,82.3,82.36,108901.0,78.2911,78.3101,78.1108,78.1677,108901.0
2015-11-25 12:10:00,82.37,82.37,82.26,82.29,79404.0,78.1772,78.1772,78.0728,78.1013,79404.0
2015-11-25 12:15:00,82.29,82.3,82.15,82.2,130564.0,78.1013,78.1108,77.9684,78.0159,130564.0
2015-11-25 12:20:00,82.22,82.55,82.02,82.05,207659.0,78.0349,78.3481,77.845,77.8735,207659.0
2015-11-25 12:25:00,82.07,82.07,81.9,81.92,94447.0,77.8925,77.8925,77.7312,77.7501,94447.0
2015-11-25 12:30:00,81.91,82.23,81.83,82.21,170224.0,77.7406,78.0444,77.6647,78.0254,170224.0
2015-11-25 12:35:00,82.22,82.23,82.09,82.21,153529.0,78.0349,78.0444,77.9115,78.0254,153529.0
2015-11-25 12:40:00,82.22,82.29,82.07,82.23,159326.0,78.0349,78.1013,77.8925,78.0444,159326.0
2015-11-25 12:45:00,82.23,82.3,82.13,82.19,135797.0,78.0444,78.1108,77.9494,78.0064,135797.0
2015-11-25 12:50:00,82.19,82.21,82.12,82.15,101911.0,78.0064,78.0254,77.94,77.9684,101911.0
2015-11-25 12:55:00,82.15,82.2,82.04,82.04,193484.0,77.9684,78.0159,77.864,77.864,193484.0
2015-11-25 13:00:00,82.04,82.12,82.02,82.12,91834.0,77.864,77.94,77.845,77.94,91834.0
2015-11-25 13:05:00,82.1,82.12,82.03,82.07,67836.0,77.921,77.94,77.8545,77.8925,67836.0
2015-11-25 13:10:00,82.07,82.15,82.04,82.1,82359.0,77.8925,77.9684,77.864,77.921,82359.0
2015-11-25 13:15:00,82.11,82.15,82.05,82.08,72834.0,77.9305,77.9684,77.8735,77.902,72834.0
2015-11-25 13:20:00,82.08,82.15,82.07,82.14,46715.0,77.902,77.9684,77.8925,77.9589,46715.0
2015-11-25 13:25:00,82.14,82.2,82.14,82.17,41945.0,77.9589,78.0159,77.9589,77.9874,41945.0
2015-11-25 13:30:00,82.17,82.2,82.13,82.16,59794.0,77.9874,78.0159,77.9494,77.9779,59794.0
2015-11-25 13:35:00,82.16,82.2,82.13,82.19,55821.0,77.9779,78.0159,77.9494,78.0064,55821.0
2015-11-25 13:40:00,82.19,82.19,82.0,82.1,90624.0,78.0064,78.0064,77.8261,77.921,90624.0
2015-11-25 13:45:00,82.09,82.17,82.02,82.1,91301.0,77.9115,77.9874,77.845,77.921,91301.0
2015-11-25 13:50:00,82.1,82.15,82.07,82.12,64707.0,77.921,77.9684,77.8925,77.94,64707.0
2015-11-25 13:55:00,82.11,82.11,82.02,82.05,69102.0,77.9305,77.9305,77.845,77.8735,69102.0
2015-11-25 14:00:00,82.06,82.07,82.02,82.02,93972.0,77.883,77.8925,77.845,77.845,93972.0
2015-11-25 14:05:00,82.02,82.03,81.86,81.89,101580.0,77.845,77.8545,77.6932,77.7217,101580.0
2015-11-25 14:10:00,81.89,81.9,81.83,81.89,50223.0,77.7217,77.7312,77.6647,77.7217,50223.0
2015-11-25 14:15:00,81.89,82.0,81.88,81.98,111848.0,77.7217,77.8261,77.7122,77.8071,111848.0
2015-11-25 14:20:00,81.98,82.0,81.89,81.91,98590.0,77.8071,77.8261,77.7217,77.7406,98590.0
2015-11-25 14:25:00,81.9,81.98,81.89,81.95,93724.0,77.7312,77.8071,77.7217,77.7786,93724.0
2015-11-25 14:30:00,81.96,82.07,81.94,82.04,112540.0,77.7881,77.8925,77.7691,77.864,112540.0
2015-11-25 14:35:00,82.04,82.04,81.97,81.99,80745.0,77.864,77.864,77.7976,77.8166,80745.0
2015-11-25 14:40:00,82.0,82.0,81.85,81.87,119389.0,77.8261,77.8261,77.6837,77.7027,119389.0
2015-11-25 14:45:00,81.88,81.89,81.69,81.77,167491.0,77.7122,77.7217,77.5318,77.6078,167491.0
2015-11-25 14:50:00,81.77,81.84,81.72,81.73,201695.0,77.6078,77.6742,77.5603,77.5698,201695.0
2015-11-25 14:55:00,81.73,81.83,81.72,81.8,58956.0,77.5698,77.6647,77.5603,77.6362,58956.0
2015-11-25 15:00:00,81.81,81.84,81.75,81.77,73744.0,77.6457,77.6742,77.5888,77.6078,73744.0
2015-11-25 15:05:00,81.78,81.87,81.77,81.84,55075.0,77.6173,77.7027,77.6078,77.6742,55075.0
2015-11-25 15:10:00,81.84,81.85,81.76,81.79,105360.0,77.6742,77.6837,77.5983,77.6268,105360.0
2015-11-25 15:15:00,81.79,81.86,81.72,81.81,125711.0,77.6268,77.6932,77.5603,77.6457,125711.0
2015-11-25 15:20:00,81.81,81.82,81.66,81.76,98833.0,77.6457,77.6552,77.5034,77.5983,98833.0
2015-11-25 15:25:00,81.76,81.85,81.76,81.82,106555.0,77.5983,77.6837,77.5983,77.6552,106555.0
2015-11-25 15:30:00,81.81,81.82,81.7,81.76,209400.0,77.6457,77.6552,77.5413,77.5983,209400.0
2015-11-25 15:35:00,81.76,81.82,81.73,81.74,129724.0,77.5983,77.6552,77.5698,77.5793,129724.0
2015-11-25 15:40:00,81.75,81.75,81.59,81.64,214583.0,77.5888,77.5888,77.4369,77.4844,214583.0
2015-11-25 15:45:00,81.63,81.7,81.56,81.69,211021.0,77.4749,77.5413,77.4085,77.5318,211021.0
2015-11-25 15:50:00,81.68,81.7,81.59,81.6,201461.0,77.5224,77.5413,77.4369,77.4464,201461.0
2015-11-25 15:55:00,81.6,81.73,81.55,81.63,659398.0,77.4464,77.5698,77.399,77.4749,659398.0
2015-11-27 09:30:00,80.55,80.59,79.27,79.98,1209030.0,76.4499,76.4878,75.235,75.9089,1209030.0
2015-11-27 09:35:00,79.95,80.2,79.84,79.95,485612.0,75.8804,76.1177,75.776,75.8804,485612.0
2015-11-27 09:40:00,79.97,80.05,79.46,79.71,576657.0,75.8994,75.9753,75.4154,75.6526,576657.0
2015-11-27 09:45:00,79.71,79.8,79.51,79.57,307464.0,75.6526,75.738,75.4628,75.5198,307464.0
2015-11-27 09:50:00,79.57,79.96,79.3,79.76,519930.0,75.5198,75.8899,75.2635,75.7001,519930.0
2015-11-27 09:55:00,79.75,79.86,79.61,79.68,299794.0,75.6906,75.795,75.5577,75.6242,299794.0
2015-11-27 10:00:00,79.67,79.73,79.41,79.62,414898.0,75.6147,75.6716,75.3679,75.5672,414898.0
2015-11-27 10:05:00,79.63,79.93,79.58,79.92,198692.0,75.5767,75.8614,75.5292,75.8519,198692.0
2015-11-27 10:10:00,79.94,80.0,79.82,79.98,236901.0,75.8709,75.9279,75.757,75.9089,236901.0
2015-11-27 10:15:00,79.98,80.15,79.87,80.12,329141.0,75.9089,76.0702,75.8045,76.0418,329141.0
2015-11-27 10:20:00,80.12,80.14,79.91,80.09,198160.0,76.0418,76.0607,75.8424,76.0133,198160.0
2015-11-27 10:25:00,80.1,80.18,80.02,80.12,180930.0,76.0228,76.0987,75.9468,76.0418,180930.0
2015-11-27 10:30:00,80.11,80.14,79.76,79.96,227701.0,76.0323,76.0607,75.7001,75.8899,227701.0
2015-11-27 10:35:00,79.97,80.03,79.77,79.78,145321.0,75.8994,75.9563,75.7096,75.7191,145321.0
2015-11-27 10:40:00,79.77,80.03,79.75,80.02,171056.0,75.7096,75.9563,75.6906,75.9468,171056.0
2015-11-27 10:45:00,80.02,80.1,79.98,80.03,139232.0,75.9468,76.0228,75.9089,75.9563,139232.0
2015-11-27 10:50:00,80.03,80.16,79.98,80.12,155879.0,75.9563,76.0797,75.9089,76.0418,155879.0
2015-11-27 10:55:00,80.12,80.18,80.06,80.15,211585.0,76.0418,76.0987,75.9848,76.0702,211585.0
2015-11-27 11:00:00,80.16,80.28,80.11,80.28,169172.0,76.0797,76.1936,76.0323,76.1936,169172.0
2015-11-27 11:05:00,80.26,80.36,80.17,80.34,155457.0,76.1746,76.2695,76.0892,76.2506,155457.0
2015-11-27 11:10:00,80.34,80.42,80.16,80.19,196426.0,76.2506,76.3265,76.0797,76.1082,196426.0
2015-11-27 11:15:00,80.2,80.45,80.16,80.44,233100.0,76.1177,76.355,76.0797,76.3455,233100.0
2015-11-27 11:20:00,80.44,80.64,80.43,80.61,224795.0,76.3455,76.5353,76.336,76.5068,224795.0
2015-11-27 11:25:00,80.61,80.67,80.5,80.61,195156.0,76.5068,76.5638,76.4024,76.5068,195156.0
2015-11-27 11:30:00,80.62,80.65,80.49,80.63,170883.0,76.5163,76.5448,76.3929,76.5258,170883.0
2015-11-27 11:35:00,80.62,80.67,80.59,80.62,171880.0,76.5163,76.5638,76.4878,76.5163,171880.0
2015-11-27 11:40:00,80.62,80.74,80.52,80.66,180167.0,76.5163,76.6302,76.4214,76.5543,180167.0
2015-11-27 11:45:00,80.67,80.78,80.63,80.67,164801.0,76.5638,76.6682,76.5258,76.5638,164801.0
2015-11-27 11:50:00,80.68,80.97,80.66,80.93,212626.0,76.5733,76.8485,76.5543,76.8105,212626.0
2015-11-27 11:55:00,80.93,81.04,80.91,81.02,255311.0,76.8105,76.9149,76.7915,76.8959,255311.0
2015-11-27 12:00:00,81.02,81.06,81.0,81.01,155226.0,76.8959,76.9339,76.877,76.8865,155226.0
2015-11-27 12:05:00,81.02,81.15,80.87,81.15,186517.0,76.8959,77.0193,76.7536,77.0193,186517.0
2015-11-27 12:10:00,81.14,81.23,81.08,81.17,191790.0,77.0098,77.0953,76.9529,77.0383,191790.0
2015-11-27 12:15:00,81.17,81.23,81.08,81.14,183451.0,77.0383,77.0953,76.9529,77.0098,183451.0
2015-11-27 12:20:00,81.14,81.23,81.0,81.17,156936.0,77.0098,77.0953,76.877,77.0383,156936.0
2015-11-27 12:25:00,81.17,81.33,81.15,81.27,179086.0,77.0383,77.1902,77.0193,77.1332,179086.0
2015-11-27 12:30:00,81.28,81.39,81.18,81.37,221075.0,77.1427,77.2471,77.0478,77.2281,221075.0
2015-11-27 12:35:00,81.38,81.41,81.31,81.33,202119.0,77.2376,77.2661,77.1712,77.1902,202119.0
2015-11-27 12:40:00,81.32,81.37,81.14,81.16,216924.0,77.1807,77.2281,77.0098,77.0288,216924.0
2015-11-27 12:45:00,81.16,81.23,81.05,81.1,271499.0,77.0288,77.0953,76.9244,76.9719,271499.0
2015-11-27 12:50:00,81.11,81.2,81.09,81.15,266316.0,76.9814,77.0668,76.9624,77.0193,266316.0
2015-11-27 12:55:00,81.16,81.33,81.09,81.25,551180.0,77.0288,77.1902,76.9624,77.1142,551180.0
2015-11-30 09:30:00,81.5,81.87,81.38,81.83,727347.0,77.3515,77.7027,77.2376,77.6647,727347.0
2015-11-30 09:35:00,81.82,81.98,81.73,81.79,409199.0,77.6552,77.8071,77.5698,77.6268,409199.0
2015-11-30 09:40:00,81.8,82.0,81.5,81.92,388620.0,77.6362,77.8261,77.3515,77.7501,388620.0
2015-11-30 09:45:00,81.91,82.36,81.88,82.3,409304.0,77.7406,78.1677,77.7122,78.1108,409304.0
2015-11-30 09:50:00,82.31,82.44,82.16,82.42,418956.0,78.1203,78.2437,77.9779,78.2247,418956.0
2015-11-30 09:55:00,82.43,82.45,82.06,82.2,338881.0,78.2342,78.2532,77.883,78.0159,338881.0
2015-11-30 10:00:00,82.24,82.41,82.12,82.38,332205.0,78.0538,78.2152,77.94,78.1867,332205.0
2015-11-30 10:05:00,82.4,82.74,82.34,82.72,516222.0,78.2057,78.5284,78.1488,78.5094,516222.0
2015-11-30 10:10:00,82.73,82.78,82.41,82.41,289426.0,78.5189,78.5664,78.2152,78.2152,289426.0
2015-11-30 10:15:00,82.42,82.67,82.4,82.64,226999.0,78.2247,78.462,78.2057,78.4335,226999.0
2015-11-30 10:20:00,82.64,82.94,82.64,82.93,379071.0,78.4335,78.7182,78.4335,78.7087,379071.0
2015-11-30 10:25:00,82.94,82.98,82.81,82.86,265332.0,78.7182,78.7562,78.5948,78.6423,265332.0
2015-11-30 10:30:00,82.86,83.0,82.86,82.95,454534.0,78.6423,78.7752,78.6423,78.7277,454534.0
2015-11-30 10:35:00,82.96,82.97,82.76,82.93,285152.0,78.7372,78.7467,78.5474,78.7087,285152.0
2015-11-30 10:40:00,82.92,82.99,82.87,82.9,240837.0,78.6992,78.7657,78.6518,78.6803,240837.0
2015-11-30 10:45:00,82.89,82.91,82.6,82.63,301385.0,78.6708,78.6897,78.3955,78.424,301385.0
2015-11-30 10:50:00,82.63,82.79,82.44,82.73,325645.0,78.424,78.5759,78.2437,78.5189,325645.0
2015-11-30 10:55:00,82.73,82.84,82.69,82.77,159378.0,78.5189,78.6233,78.4809,78.5569,159378.0
2015-11-30 11:00:00,82.77,82.88,82.68,82.85,257385.0,78.5569,78.6613,78.4715,78.6328,257385.0
2015-11-30 11:05:00,82.85,83.0,82.82,82.98,305484.0,78.6328,78.7752,78.6043,78.7562,305484.0
2015-11-30 11:10:00,82.99,83.0,82.83,82.9,256357.0,78.7657,78.7752,78.6138,78.6803,256357.0
2015-11-30 11:15:00,82.88,82.99,82.87,82.92,174022.0,78.6613,78.7657,78.6518,78.6992,174022.0
2015-11-30 11:20:00,82.92,82.96,82.82,82.82,187764.0,78.6992,78.7372,78.6043,78.6043,187764.0
2015-11-30 11:25:00,82.84,82.84,82.65,82.72,271011.0,78.6233,78.6233,78.443,78.5094,271011.0
2015-11-30 11:30:00,82.72,82.74,82.6,82.63,321628.0,78.5094,78.5284,78.3955,78.424,321628.0
2015-11-30 11:35:00,82.63,82.8,82.63,82.8,176463.0,78.424,78.5853,78.424,78.5853,176463.0
2015-11-30 11:40:00,82.8,82.87,82.76,82.87,187660.0,78.5853,78.6518,78.5474,78.6518,187660.0
2015-11-30 11:45:00,82.87,82.95,82.85,82.86,183582.0,78.6518,78.7277,78.6328,78.6423,183582.0
2015-11-30 11:50:00,82.85,83.0,82.8,82.98,257946.0,78.6328,78.7752,78.5853,78.7562,257946.0
2015-11-30 11:55:00,82.97,83.0,82.9,82.93,210185.0,78.7467,78.7752,78.6803,78.7087,210185.0
2015-11-30 12:00:00,82.92,82.99,82.83,82.85,256991.0,78.6992,78.7657,78.6138,78.6328,256991.0
2015-11-30 12:05:00,82.86,82.91,82.7,82.74,263623.0,78.6423,78.6897,78.4904,78.5284,263623.0
2015-11-30 12:10:00,82.73,82.84,82.73,82.77,130117.0,78.5189,78.6233,78.5189,78.5569,130117.0
2015-11-30 12:15:00,82.77,82.95,82.75,82.91,110789.0,78.5569,78.7277,78.5379,78.6897,110789.0
2015-11-30 12:20:00,82.92,82.98,82.88,82.97,122983.0,78.6992,78.7562,78.6613,78.7467,122983.0
2015-11-30 12:25:00,82.97,83.18,82.96,83.14,1077086.0,78.7467,78.946,78.7372,78.908,1077086.0
2015-11-30 12:30:00,83.11,83.14,83.02,83.11,183003.0,78.8796,78.908,78.7941,78.8796,183003.0
2015-11-30 12:35:00,83.1,83.17,82.91,82.97,244678.0,78.8701,78.9365,78.6897,78.7467,244678.0
2015-11-30 12:40:00,82.96,83.12,82.94,83.1,222173.0,78.7372,78.8891,78.7182,78.8701,222173.0
2015-11-30 12:45:00,83.1,83.17,82.93,83.06,259932.0,78.8701,78.9365,78.7087,78.8321,259932.0
2015-11-30 12:50:00,83.04,83.12,82.99,83.06,131063.0,78.8131,78.8891,78.7657,78.8321,131063.0
2015-11-30 12:55:00,83.06,83.13,83.02,83.04,166912.0,78.8321,78.8985,78.7941,78.8131,166912.0
2015-11-30 13:00:00,83.04,83.05,82.81,82.91,227941.0,78.8131,78.8226,78.5948,78.6897,227941.0
2015-11-30 13:05:00,82.9,82.96,82.86,82.87,120349.0,78.6803,78.7372,78.6423,78.6518,120349.0
2015-11-30 13:10:00,82.87,82.89,82.65,82.69,334761.0,78.6518,78.6708,78.443,78.4809,334761.0
2015-11-30 13:15:00,82.7,82.71,82.32,82.33,328277.0,78.4904,78.4999,78.1298,78.1393,328277.0
2015-11-30 13:20:00,82.34,82.45,82.24,82.45,311100.0,78.1488,78.2532,78.0538,78.2532,311100.0
2015-11-30 13:25:00,82.45,82.56,82.36,82.42,258222.0,78.2532,78.3576,78.1677,78.2247,258222.0
2015-11-30 13:30:00,82.42,82.43,82.11,82.17,327892.0,78.2247,78.2342,77.9305,77.9874,327892.0
2015-11-30 13:35:00,82.17,82.19,81.81,81.83,388811.0,77.9874,78.0064,77.6457,77.6647,388811.0
2015-11-30 13:40:00,81.83,81.92,81.7,81.91,333693.0,77.6647,77.7501,77.5413,77.7406,333693.0
2015-11-30 13:45:00,81.91,82.25,81.9,82.24,202492.0,77.7406,78.0633,77.7312,78.0538,202492.0
2015-11-30 13:50:00,82.24,82.3,82.08,82.22,175894.0,78.0538,78.1108,77.902,78.0349,175894.0
2015-11-30 13:55:00,82.21,82.23,82.04,82.14,211024.0,78.0254,78.0444,77.864,77.9589,211024.0
2015-11-30 14:00:00,82.16,82.39,82.06,82.33,224184.0,77.9779,78.1962,77.883,78.1393,224184.0
2015-11-30 14:05:00,82.33,82.49,82.27,82.41,164337.0,78.1393,78.2911,78.0823,78.2152,164337.0
2015-11-30 14:10:00,82.42,82.67,82.42,82.65,228544.0,78.2247,78.462,78.2247,78.443,228544.0
2015-11-30 14:15:00,82.65,82.82,82.6,82.81,189677.0,78.443,78.6043,78.3955,78.5948,189677.0
2015-11-30 14:20:00,82.81,82.92,82.68,82.81,286908.0,78.5948,78.6992,78.4715,78.5948,286908.0
2015-11-30 14:25:00,82.81,82.92,82.79,82.87,177197.0,78.5948,78.6992,78.5759,78.6518,177197.0
2015-11-30 14:30:00,82.87,82.96,82.86,82.92,195397.0,78.6518,78.7372,78.6423,78.6992,195397.0
2015-11-30 14:35:00,82.92,82.92,82.81,82.91,220100.0,78.6992,78.6992,78.5948,78.6897,220100.0
2015-11-30 14:40:00,82.91,82.98,82.64,82.64,238870.0,78.6897,78.7562,78.4335,78.4335,238870.0
2015-11-30 14:45:00,82.65,82.78,82.5,82.78,261325.0,78.443,78.5664,78.3006,78.5664,261325.0
2015-11-30 14:50:00,82.78,82.86,82.75,82.81,170593.0,78.5664,78.6423,78.5379,78.5948,170593.0
2015-11-30 14:55:00,82.81,82.9,82.74,82.87,239817.0,78.5948,78.6803,78.5284,78.6518,239817.0
2015-11-30 15:00:00,82.86,82.92,82.58,82.71,290047.0,78.6423,78.6992,78.3765,78.4999,290047.0
2015-11-30 15:05:00,82.71,82.76,82.62,82.75,147633.0,78.4999,78.5474,78.4145,78.5379,147633.0
2015-11-30 15:10:00,82.74,82.76,82.62,82.73,269058.0,78.5284,78.5474,78.4145,78.5189,269058.0
2015-11-30 15:15:00,82.73,82.92,82.7,82.86,291066.0,78.5189,78.6992,78.4904,78.6423,291066.0
2015-11-30 15:20:00,82.85,82.93,82.82,82.86,263350.0,78.6328,78.7087,78.6043,78.6423,263350.0
2015-11-30 15:25:00,82.86,82.86,82.62,82.65,374718.0,78.6423,78.6423,78.4145,78.443,374718.0
2015-11-30 15:30:00,82.65,82.87,82.64,82.86,517301.0,78.443,78.6518,78.4335,78.6423,517301.0
2015-11-30 15:35:00,82.86,82.87,82.78,82.79,494027.0,78.6423,78.6518,78.5664,78.5759,494027.0
2015-11-30 15:40:00,82.79,82.79,82.56,82.6,918455.0,78.5759,78.5759,78.3576,78.3955,918455.0
2015-11-30 15:45:00,82.61,83.42,82.59,83.38,2114409.0,78.405,79.1738,78.386,79.1358,2114409.0
2015-11-30 15:50:00,83.37,83.77,83.21,83.72,3804668.0,79.1263,79.506,78.9745,79.4585,3804668.0
2015-11-30 15:55:00,83.69,84.47,83.67,84.09,8236844.0,79.43,80.1703,79.4111,79.8097,8236844.0
2015-12-01 09:30:00,83.77,84.0,83.5,83.7,1426175.0,79.506,79.7243,79.2497,79.4395,1426175.0
2015-12-01 09:35:00,83.71,84.08,83.54,84.01,990742.0,79.449,79.8002,79.2877,79.7338,990742.0
2015-12-01 09:40:00,83.98,84.09,83.83,83.97,634030.0,79.7053,79.8097,79.5629,79.6958,634030.0
2015-12-01 09:45:00,83.98,84.03,83.57,83.63,547844.0,79.7053,79.7527,79.3161,79.3731,547844.0
2015-12-01 09:50:00,83.63,83.75,83.54,83.63,490376.0,79.3731,79.487,79.2877,79.3731,490376.0
2015-12-01 09:55:00,83.64,83.75,83.63,83.72,293505.0,79.3826,79.487,79.3731,79.4585,293505.0
2015-12-01 10:00:00,83.71,84.0,83.64,83.93,453656.0,79.449,79.7243,79.3826,79.6578,453656.0
2015-12-01 10:05:00,83.94,84.0,83.84,83.97,266763.0,79.6673,79.7243,79.5724,79.6958,266763.0
2015-12-01 10:10:00,83.96,83.97,83.73,83.73,334174.0,79.6863,79.6958,79.468,79.468,334174.0
2015-12-01 10:15:00,83.73,83.93,83.61,83.92,380271.0,79.468,79.6578,79.3541,79.6483,380271.0
2015-12-01 10:20:00,83.93,83.96,83.74,83.87,192192.0,79.6578,79.6863,79.4775,79.6009,192192.0
2015-12-01 10:25:00,83.87,83.89,83.56,83.58,407004.0,79.6009,79.6199,79.3067,79.3256,407004.0
2015-12-01 10:30:00,83.58,83.86,83.56,83.6,382949.0,79.3256,79.5914,79.3067,79.3446,382949.0
2015-12-01 10:35:00,83.6,83.81,83.59,83.81,374148.0,79.3446,79.5439,79.3351,79.5439,374148.0
2015-12-01 10:40:00,83.81,83.88,83.75,83.79,220306.0,79.5439,79.6104,79.487,79.525,220306.0
2015-12-01 10:45:00,83.78,83.9,83.77,83.85,319878.0,79.5155,79.6294,79.506,79.5819,319878.0
2015-12-01 10:50:00,83.86,83.99,83.8,83.88,388715.0,79.5914,79.7148,79.5344,79.6104,388715.0
2015-12-01 10:55:00,83.89,83.96,83.85,83.93,283168.0,79.6199,79.6863,79.5819,79.6578,283168.0
2015-12-01 11:00:00,83.94,84.0,83.94,83.97,434181.0,79.6673,79.7243,79.6673,79.6958,434181.0
2015-12-01 11:05:00,83.97,84.0,83.82,83.93,379503.0,79.6958,79.7243,79.5534,79.6578,379503.0
2015-12-01 11:10:00,83.93,84.0,83.88,83.94,214725.0,79.6578,79.7243,79.6104,79.6673,214725.0
2015-12-01 11:15:00,83.95,84.0,83.95,83.98,214819.0,79.6768,79.7243,79.6768,79.7053,214819.0
2015-12-01 11:20:00,83.98,84.18,83.92,84.02,770034.0,79.7053,79.8951,79.6483,79.7432,770034.0
2015-12-01 11:25:00,84.03,84.04,83.85,84.02,300053.0,79.7527,79.7622,79.5819,79.7432,300053.0
2015-12-01 11:30:00,84.02,84.11,83.96,84.1,335740.0,79.7432,79.8287,79.6863,79.8192,335740.0
2015-12-01 11:35:00,84.1,84.13,83.95,83.97,183495.0,79.8192,79.8476,79.6768,79.6958,183495.0
2015-12-01 11:40:00,83.97,84.0,83.81,83.96,212398.0,79.6958,79.7243,79.5439,79.6863,212398.0
2015-12-01 11:45:00,83.96,84.04,83.91,84.03,132214.0,79.6863,79.7622,79.6388,79.7527,132214.0
2015-12-01 11:50:00,84.03,84.1,83.98,84.01,165830.0,79.7527,79.8192,79.7053,79.7338,165830.0
2015-12-01 11:55:00,84.0,84.03,83.94,83.96,119865.0,79.7243,79.7527,79.6673,79.6863,119865.0
2015-12-01 12:00:00,83.96,84.0,83.93,83.95,108727.0,79.6863,79.7243,79.6578,79.6768,108727.0
2015-12-01 12:05:00,83.98,84.0,83.94,83.98,85137.0,79.7053,79.7243,79.6673,79.7053,85137.0
2015-12-01 12:10:00,83.98,84.02,83.96,83.97,93384.0,79.7053,79.7432,79.6863,79.6958,93384.0
2015-12-01 12:15:00,83.97,84.0,83.85,83.97,163221.0,79.6958,79.7243,79.5819,79.6958,163221.0
2015-12-01 12:20:00,83.97,84.0,83.95,83.99,155866.0,79.6958,79.7243,79.6768,79.7148,155866.0
2015-12-01 12:25:00,83.99,84.0,83.85,83.85,182092.0,79.7148,79.7243,79.5819,79.5819,182092.0
2015-12-01 12:30:00,83.86,83.95,83.7,83.81,185834.0,79.5914,79.6768,79.4395,79.5439,185834.0
2015-12-01 12:35:00,83.81,83.84,83.66,83.66,134521.0,79.5439,79.5724,79.4016,79.4016,134521.0
2015-12-01 12:40:00,83.66,83.81,83.66,83.78,144884.0,79.4016,79.5439,79.4016,79.5155,144884.0
2015-12-01 12:45:00,83.79,83.97,83.74,83.94,155871.0,79.525,79.6958,79.4775,79.6673,155871.0
2015-12-01 12:50:00,83.93,83.98,83.83,83.92,117749.0,79.6578,79.7053,79.5629,79.6483,117749.0
2015-12-01 12:55:00,83.91,83.95,83.83,83.9,82700.0,79.6388,79.6768,79.5629,79.6294,82700.0
2015-12-01 13:00:00,83.89,83.94,83.87,83.91,130838.0,79.6199,79.6673,79.6009,79.6388,130838.0
2015-12-01 13:05:00,83.91,83.92,83.81,83.84,129505.0,79.6388,79.6483,79.5439,79.5724,129505.0
2015-12-01 13:10:00,83.84,83.92,83.84,83.89,135656.0,79.5724,79.6483,79.5724,79.6199,135656.0
2015-12-01 13:15:00,83.89,83.92,83.84,83.9,88087.0,79.6199,79.6483,79.5724,79.6294,88087.0
2015-12-01 13:20:00,83.9,83.92,83.88,83.9,123862.0,79.6294,79.6483,79.6104,79.6294,123862.0
2015-12-01 13:25:00,83.9,83.93,83.86,83.9,139727.0,79.6294,79.6578,79.5914,79.6294,139727.0
2015-12-01 13:30:00,83.91,83.93,83.8,83.86,101186.0,79.6388,79.6578,79.5344,79.5914,101186.0
2015-12-01 13:35:00,83.86,83.96,83.86,83.95,106564.0,79.5914,79.6863,79.5914,79.6768,106564.0
2015-12-01 13:40:00,83.94,83.96,83.9,83.92,97833.0,79.6673,79.6863,79.6294,79.6483,97833.0
2015-12-01 13:45:00,83.93,84.0,83.92,83.99,169246.0,79.6578,79.7243,79.6483,79.7148,169246.0
2015-12-01 13:50:00,83.99,84.0,83.92,83.96,151419.0,79.7148,79.7243,79.6483,79.6863,151419.0
2015-12-01 13:55:00,83.96,83.99,83.88,83.88,158179.0,79.6863,79.7148,79.6104,79.6104,158179.0
2015-12-01 14:00:00,83.89,83.95,83.83,83.91,180352.0,79.6199,79.6768,79.5629,79.6388,180352.0
2015-12-01 14:05:00,83.91,83.95,83.86,83.88,107162.0,79.6388,79.6768,79.5914,79.6104,107162.0
2015-12-01 14:10:00,83.88,83.92,83.83,83.92,113131.0,79.6104,79.6483,79.5629,79.6483,113131.0
2015-12-01 14:15:00,83.92,83.98,83.89,83.97,111969.0,79.6483,79.7053,79.6199,79.6958,111969.0
2015-12-01 14:20:00,83.96,83.96,83.87,83.89,257723.0,79.6863,79.6863,79.6009,79.6199,257723.0
2015-12-01 14:25:00,83.89,83.99,83.89,83.97,141728.0,79.6199,79.7148,79.6199,79.6958,141728.0
2015-12-01 14:30:00,83.98,84.04,83.93,84.04,221720.0,79.7053,79.7622,79.6578,79.7622,221720.0
2015-12-01 14:35:00,84.04,84.07,83.99,84.04,309805.0,79.7622,79.7907,79.7148,79.7622,309805.0
2015-12-01 14:40:00,84.04,84.07,83.99,84.07,228407.0,79.7622,79.7907,79.7148,79.7907,228407.0
2015-12-01 14:45:00,84.07,84.23,84.05,84.09,560666.0,79.7907,79.9426,79.7717,79.8097,560666.0
2015-12-01 14:50:00,84.1,84.29,84.1,84.28,321943.0,79.8192,79.9995,79.8192,79.99,321943.0
2015-12-01 14:55:00,84.28,84.39,84.18,84.25,401544.0,79.99,80.0944,79.8951,79.9615,401544.0
2015-12-01 15:00:00,84.25,84.25,84.13,84.19,188853.0,79.9615,79.9615,79.8476,79.9046,188853.0
2015-12-01 15:05:00,84.19,84.2,84.06,84.11,173470.0,79.9046,79.9141,79.7812,79.8287,173470.0
2015-12-01 15:10:00,84.11,84.19,84.08,84.13,125094.0,79.8287,79.9046,79.8002,79.8476,125094.0
2015-12-01 15:15:00,84.13,84.15,83.95,84.02,259483.0,79.8476,79.8666,79.6768,79.7432,259483.0
2015-12-01 15:20:00,84.02,84.1,84.0,84.01,154793.0,79.7432,79.8192,79.7243,79.7338,154793.0
2015-12-01 15:25:00,84.01,84.1,83.99,84.1,217832.0,79.7338,79.8192,79.7148,79.8192,217832.0
2015-12-01 15:30:00,84.1,84.13,84.0,84.1,304326.0,79.8192,79.8476,79.7243,79.8192,304326.0
2015-12-01 15:35:00,84.11,84.15,84.01,84.05,251833.0,79.8287,79.8666,79.7338,79.7717,251833.0
2015-12-01 15:40:00,84.05,84.1,84.02,84.04,295922.0,79.7717,79.8192,79.7432,79.7622,295922.0
2015-12-01 15:45:00,84.04,84.08,83.96,84.01,458389.0,79.7622,79.8002,79.6863,79.7338,458389.0
2015-12-01 15:50:00,84.01,84.06,83.95,83.98,353327.0,79.7338,79.7812,79.6768,79.7053,353327.0
2015-12-01 15:55:00,83.98,84.14,83.87,84.0,1028342.0,79.7053,79.8571,79.6009,79.7243,1028342.0
2015-12-02 09:30:00,84.27,84.82,84.25,84.3,2035660.0,79.9805,80.5025,79.9615,80.009,2035660.0
2015-12-02 09:35:00,84.3,84.96,84.28,84.94,958187.0,80.009,80.6354,79.99,80.6164,958187.0
2015-12-02 09:40:00,84.96,85.07,84.72,84.86,2429684.0,80.6354,80.7398,80.4076,80.5405,2429684.0
2015-12-02 09:45:00,84.88,85.0,84.8,84.93,1060323.0,80.5595,80.6734,80.4835,80.6069,1060323.0
2015-12-02 09:50:00,84.94,85.35,84.9,85.16,1250307.0,80.6164,81.0055,80.5784,80.8252,1250307.0
2015-12-02 09:55:00,85.16,85.3,85.05,85.14,907398.0,80.8252,80.9581,80.7208,80.8062,907398.0
2015-12-02 10:00:00,85.13,85.44,84.97,85.09,786558.0,80.7967,81.091,80.6449,80.7588,786558.0
2015-12-02 10:05:00,85.09,85.21,84.95,85.04,587302.0,80.7588,80.8727,80.6259,80.7113,587302.0
2015-12-02 10:10:00,85.03,85.03,84.74,84.83,530097.0,80.7018,80.7018,80.4266,80.512,530097.0
2015-12-02 10:15:00,84.82,84.97,84.63,84.92,440148.0,80.5025,80.6449,80.3222,80.5974,440148.0
2015-12-02 10:20:00,84.92,85.02,84.63,84.9,604845.0,80.5974,80.6923,80.3222,80.5784,604845.0
2015-12-02 10:25:00,84.92,85.0,84.82,84.97,448316.0,80.5974,80.6734,80.5025,80.6449,448316.0
2015-12-02 10:30:00,84.96,85.09,84.93,85.09,615521.0,80.6354,80.7588,80.6069,80.7588,615521.0
2015-12-02 10:35:00,85.09,85.22,85.07,85.09,553320.0,80.7588,80.8822,80.7398,80.7588,553320.0
2015-12-02 10:40:00,85.09,85.1,84.9,85.01,452178.0,80.7588,80.7683,80.5784,80.6829,452178.0
2015-12-02 10:45:00,85.02,85.02,84.91,84.96,355649.0,80.6923,80.6923,80.5879,80.6354,355649.0
2015-12-02 10:50:00,84.95,85.04,84.92,84.99,325564.0,80.6259,80.7113,80.5974,80.6639,325564.0
2015-12-02 10:55:00,84.99,85.13,84.94,84.99,689661.0,80.6639,80.7967,80.6164,80.6639,689661.0
2015-12-02 11:00:00,84.98,85.01,84.67,84.86,655522.0,80.6544,80.6829,80.3602,80.5405,655522.0
2015-12-02 11:05:00,84.86,85.0,84.85,84.98,279319.0,80.5405,80.6734,80.531,80.6544,279319.0
2015-12-02 11:10:00,84.97,84.97,84.87,84.92,227745.0,80.6449,80.6449,80.55,80.5974,227745.0
2015-12-02 11:15:00,84.92,84.94,84.85,84.93,202146.0,80.5974,80.6164,80.531,80.6069,202146.0
2015-12-02 11:20:00,84.92,84.95,84.9,84.95,232734.0,80.5974,80.6259,80.5784,80.6259,232734.0
2015-12-02 11:25:00,84.94,85.0,84.88,84.99,258784.0,80.6164,80.6734,80.5595,80.6639,258784.0
2015-12-02 11:30:00,84.98,85.0,84.95,84.97,260277.0,80.6544,80.6734,80.6259,80.6449,260277.0
2015-12-02 11:35:00,84.96,85.01,84.92,85.0,332190.0,80.6354,80.6829,80.5974,80.6734,332190.0
2015-12-02 11:40:00,84.99,85.1,84.99,85.1,417077.0,80.6639,80.7683,80.6639,80.7683,417077.0
2015-12-02 11:45:00,85.09,85.23,85.07,85.2,505066.0,80.7588,80.8917,80.7398,80.8632,505066.0
2015-12-02 11:50:00,85.19,85.24,85.17,85.2,221411.0,80.8537,80.9011,80.8347,80.8632,221411.0
2015-12-02 11:55:00,85.2,85.27,85.09,85.24,289883.0,80.8632,80.9296,80.7588,80.9011,289883.0
2015-12-02 12:00:00,85.24,85.29,85.18,85.27,195433.0,80.9011,80.9486,80.8442,80.9296,195433.0
2015-12-02 12:05:00,85.28,85.29,85.2,85.26,172395.0,80.9391,80.9486,80.8632,80.9201,172395.0
2015-12-02 12:10:00,85.26,85.43,85.24,85.36,357010.0,80.9201,81.0815,80.9011,81.015,357010.0
2015-12-02 12:15:00,85.36,85.43,85.23,85.24,171530.0,81.015,81.0815,80.8917,80.9011,171530.0
2015-12-02 12:20:00,85.24,85.24,85.1,85.11,115007.0,80.9011,80.9011,80.7683,80.7778,115007.0
2015-12-02 12:25:00,85.11,85.16,85.02,85.14,211167.0,80.7778,80.8252,80.6923,80.8062,211167.0
2015-12-02 12:30:00,85.13,85.18,85.04,85.17,169530.0,80.7967,80.8442,80.7113,80.8347,169530.0
2015-12-02 12:35:00,85.17,85.29,85.12,85.27,256114.0,80.8347,80.9486,80.7873,80.9296,256114.0
2015-12-02 12:40:00,85.27,85.37,85.23,85.37,157092.0,80.9296,81.0245,80.8917,81.0245,157092.0
2015-12-02 12:45:00,85.37,85.38,85.28,85.38,145362.0,81.0245,81.034,80.9391,81.034,145362.0
2015-12-02 12:50:00,85.39,85.44,85.35,85.36,208672.0,81.0435,81.091,81.0055,81.015,208672.0
2015-12-02 12:55:00,85.37,85.43,85.27,85.32,165528.0,81.0245,81.0815,80.9296,80.9771,165528.0
2015-12-02 13:00:00,85.32,85.44,85.29,85.36,175024.0,80.9771,81.091,80.9486,81.015,175024.0
2015-12-02 13:05:00,85.37,85.55,85.35,85.54,569873.0,81.0245,81.1954,81.0055,81.1859,569873.0
2015-12-02 13:10:00,85.54,85.67,85.53,85.64,238393.0,81.1859,81.3093,81.1764,81.2808,238393.0
2015-12-02 13:15:00,85.64,85.79,85.63,85.73,426348.0,81.2808,81.4231,81.2713,81.3662,426348.0
2015-12-02 13:20:00,85.73,85.82,85.58,85.76,265746.0,81.3662,81.4516,81.2238,81.3947,265746.0
2015-12-02 13:25:00,85.76,85.8,85.62,85.65,175530.0,81.3947,81.4326,81.2618,81.2903,175530.0
2015-12-02 13:30:00,85.65,85.71,85.5,85.52,162947.0,81.2903,81.3472,81.1479,81.1669,162947.0
2015-12-02 13:35:00,85.52,85.68,85.51,85.66,110194.0,81.1669,81.3187,81.1574,81.2998,110194.0
2015-12-02 13:40:00,85.67,85.69,85.62,85.66,154454.0,81.3093,81.3282,81.2618,81.2998,154454.0
2015-12-02 13:45:00,85.66,85.66,85.53,85.55,156960.0,81.2998,81.2998,81.1764,81.1954,156960.0
2015-12-02 13:50:00,85.54,85.55,85.4,85.45,220037.0,81.1859,81.1954,81.053,81.1005,220037.0
2015-12-02 13:55:00,85.44,85.53,85.23,85.3,258184.0,81.091,81.1764,80.8917,80.9581,258184.0
2015-12-02 14:00:00,85.3,85.31,85.06,85.16,274010.0,80.9581,80.9676,80.7303,80.8252,274010.0
2015-12-02 14:05:00,85.16,85.32,85.11,85.21,289697.0,80.8252,80.9771,80.7778,80.8727,289697.0
2015-12-02 14:10:00,85.21,85.28,85.05,85.1,207004.0,80.8727,80.9391,80.7208,80.7683,207004.0
2015-12-02 14:15:00,85.09,85.22,85.08,85.13,334862.0,80.7588,80.8822,80.7493,80.7967,334862.0
2015-12-02 14:20:00,85.13,85.14,84.81,84.88,430964.0,80.7967,80.8062,80.493,80.5595,430964.0
2015-12-02 14:25:00,84.88,85.0,84.81,84.92,302739.0,80.5595,80.6734,80.493,80.5974,302739.0
2015-12-02 14:30:00,84.92,85.04,84.88,84.94,264141.0,80.5974,80.7113,80.5595,80.6164,264141.0
2015-12-02 14:35:00,84.96,85.07,84.91,85.04,188460.0,80.6354,80.7398,80.5879,80.7113,188460.0
2015-12-02 14:40:00,85.04,85.35,85.0,85.0,406786.0,80.7113,81.0055,80.6734,80.6734,406786.0
2015-12-02 14:45:00,85.01,85.01,84.66,84.95,462737.0,80.6829,80.6829,80.3507,80.6259,462737.0
2015-12-02 14:50:00,84.95,85.01,84.79,84.8,364366.0,80.6259,80.6829,80.474,80.4835,364366.0
2015-12-02 14:55:00,84.81,84.88,84.64,84.78,327907.0,80.493,80.5595,80.3317,80.4646,327907.0
2015-12-02 15:00:00,84.78,84.78,84.56,84.63,266029.0,80.4646,80.4646,80.2558,80.3222,266029.0
2015-12-02 15:05:00,84.63,84.76,84.55,84.73,211933.0,80.3222,80.4456,80.2463,80.4171,211933.0
2015-12-02 15:10:00,84.74,84.74,84.64,84.7,151019.0,80.4266,80.4266,80.3317,80.3886,151019.0
2015-12-02 15:15:00,84.7,84.92,84.64,84.91,301970.0,80.3886,80.5974,80.3317,80.5879,301970.0
2015-12-02 15:20:00,84.9,85.0,84.85,85.0,231358.0,80.5784,80.6734,80.531,80.6734,231358.0
2015-12-02 15:25:00,84.99,85.0,84.87,84.87,250786.0,80.6639,80.6734,80.55,80.55,250786.0
2015-12-02 15:30:00,84.87,85.0,84.87,84.98,198564.0,80.55,80.6734,80.55,80.6544,198564.0
2015-12-02 15:35:00,84.97,85.0,84.89,84.98,290849.0,80.6449,80.6734,80.569,80.6544,290849.0
2015-12-02 15:40:00,84.98,85.1,84.97,85.03,332225.0,80.6544,80.7683,80.6449,80.7018,332225.0
2015-12-02 15:45:00,85.04,85.04,84.86,84.86,336073.0,80.7113,80.7113,80.5405,80.5405,336073.0
2015-12-02 15:50:00,84.87,84.91,84.85,84.87,425378.0,80.55,80.5879,80.531,80.55,425378.0
2015-12-02 15:55:00,84.88,85.0,84.86,84.98,719794.0,80.5595,80.6734,80.5405,80.6544,719794.0
2015-12-03 09:30:00,85.05,85.1,84.4,84.89,1034706.0,80.7208,80.7683,80.1039,80.569,1034706.0
2015-12-03 09:35:00,84.9,84.93,84.46,84.54,467103.0,80.5784,80.6069,80.1608,80.2368,467103.0
2015-12-03 09:40:00,84.54,84.81,84.53,84.66,490706.0,80.2368,80.493,80.2273,80.3507,490706.0
2015-12-03 09:45:00,84.7,84.72,84.48,84.53,350926.0,80.3886,80.4076,80.1798,80.2273,350926.0
2015-12-03 09:50:00,84.54,84.75,84.49,84.72,260790.0,80.2368,80.4361,80.1893,80.4076,260790.0
2015-12-03 09:55:00,84.71,84.71,84.24,84.39,375787.0,80.3981,80.3981,79.952,80.0944,375787.0
2015-12-03 10:00:00,84.37,84.58,84.32,84.34,278846.0,80.0754,80.2747,80.028,80.047,278846.0
2015-12-03 10:05:00,84.33,84.4,84.1,84.23,405366.0,80.0375,80.1039,79.8192,79.9426,405366.0
2015-12-03 10:10:00,84.26,84.29,84.07,84.24,247521.0,79.971,79.9995,79.7907,79.952,247521.0
2015-12-03 10:15:00,84.24,84.41,84.15,84.31,285734.0,79.952,80.1134,79.8666,80.0185,285734.0
2015-12-03 10:20:00,84.3,84.3,83.92,83.97,467804.0,80.009,80.009,79.6483,79.6958,467804.0
2015-12-03 10:25:00,83.95,84.08,83.92,84.02,286608.0,79.6768,79.8002,79.6483,79.7432,286608.0
2015-12-03 10:30:00,84.0,84.14,83.91,84.0,319648.0,79.7243,79.8571,79.6388,79.7243,319648.0
2015-12-03 10:35:00,84.0,84.2,83.93,84.02,228466.0,79.7243,79.9141,79.6578,79.7432,228466.0
2015-12-03 10:40:00,84.01,84.17,83.99,84.02,233164.0,79.7338,79.8856,79.7148,79.7432,233164.0
2015-12-03 10:45:00,84.02,84.07,83.95,84.05,186233.0,79.7432,79.7907,79.6768,79.7717,186233.0
2015-12-03 10:50:00,84.04,84.06,83.67,83.7,396608.0,79.7622,79.7812,79.4111,79.4395,396608.0
2015-12-03 10:55:00,83.69,83.85,83.62,83.75,226825.0,79.43,79.5819,79.3636,79.487,226825.0
2015-12-03 11:00:00,83.75,83.75,83.56,83.67,280441.0,79.487,79.487,79.3067,79.4111,280441.0
2015-12-03 11:05:00,83.66,83.69,83.54,83.58,360671.0,79.4016,79.43,79.2877,79.3256,360671.0
2015-12-03 11:10:00,83.59,83.96,83.58,83.96,240590.0,79.3351,79.6863,79.3256,79.6863,240590.0
2015-12-03 11:15:00,83.94,84.14,83.65,84.08,258876.0,79.6673,79.8571,79.3921,79.8002,258876.0
2015-12-03 11:20:00,84.08,84.09,83.8,83.86,271935.0,79.8002,79.8097,79.5344,79.5914,271935.0
2015-12-03 11:25:00,83.88,84.02,83.88,83.94,93828.0,79.6104,79.7432,79.6104,79.6673,93828.0
2015-12-03 11:30:00,83.95,83.95,83.83,83.87,118380.0,79.6768,79.6768,79.5629,79.6009,118380.0
2015-12-03 11:35:00,83.86,84.06,83.81,84.02,240237.0,79.5914,79.7812,79.5439,79.7432,240237.0
2015-12-03 11:40:00,84.03,84.2,83.95,83.98,210386.0,79.7527,79.9141,79.6768,79.7053,210386.0
2015-12-03 11:45:00,83.97,84.0,83.9,83.99,156364.0,79.6958,79.7243,79.6294,79.7148,156364.0
2015-12-03 11:50:00,83.98,84.07,83.92,83.99,343797.0,79.7053,79.7907,79.6483,79.7148,343797.0
2015-12-03 11:55:00,83.98,84.1,83.93,84.06,108413.0,79.7053,79.8192,79.6578,79.7812,108413.0
2015-12-03 12:00:00,84.06,84.26,84.04,84.2,153887.0,79.7812,79.971,79.7622,79.9141,153887.0
2015-12-03 12:05:00,84.2,84.39,84.05,84.06,192200.0,79.9141,80.0944,79.7717,79.7812,192200.0
2015-12-03 12:10:00,84.06,84.15,83.92,83.96,57401.0,79.7812,79.8666,79.6483,79.6863,57401.0
2015-12-03 12:15:00,83.96,84.02,83.75,83.87,114433.0,79.6863,79.7432,79.487,79.6009,114433.0
2015-12-03 12:20:00,83.88,83.95,83.81,83.83,61762.0,79.6104,79.6768,79.5439,79.5629,61762.0
2015-12-03 12:25:00,83.83,83.85,83.6,83.82,193650.0,79.5629,79.5819,79.3446,79.5534,193650.0
2015-12-03 12:30:00,83.82,83.84,83.69,83.7,122506.0,79.5534,79.5724,79.43,79.4395,122506.0
2015-12-03 12:35:00,83.71,83.8,83.65,83.73,122855.0,79.449,79.5344,79.3921,79.468,122855.0
2015-12-03 12:40:00,83.73,83.85,83.65,83.84,147978.0,79.468,79.5819,79.3921,79.5724,147978.0
2015-12-03 12:45:00,83.84,83.92,83.81,83.87,121336.0,79.5724,79.6483,79.5439,79.6009,121336.0
2015-12-03 12:50:00,83.86,83.88,83.81,83.82,121475.0,79.5914,79.6104,79.5439,79.5534,121475.0
2015-12-03 12:55:00,83.81,83.83,83.56,83.58,119228.0,79.5439,79.5629,79.3067,79.3256,119228.0
2015-12-03 13:00:00,83.58,83.65,83.29,83.34,308369.0,79.3256,79.3921,79.0504,79.0979,308369.0
2015-12-03 13:05:00,83.33,83.43,83.29,83.31,238926.0,79.0884,79.1833,79.0504,79.0694,238926.0
2015-12-03 13:10:00,83.31,83.4,83.3,83.35,173838.0,79.0694,79.1548,79.0599,79.1073,173838.0
2015-12-03 13:15:00,83.35,83.4,83.3,83.37,191557.0,79.1073,79.1548,79.0599,79.1263,191557.0
2015-12-03 13:20:00,83.37,83.44,83.32,83.38,132268.0,79.1263,79.1928,79.0789,79.1358,132268.0
2015-12-03 13:25:00,83.38,83.4,83.3,83.33,239655.0,79.1358,79.1548,79.0599,79.0884,239655.0
2015-12-03 13:30:00,83.32,83.33,83.06,83.06,291745.0,79.0789,79.0884,78.8321,78.8321,291745.0
2015-12-03 13:35:00,83.07,83.1,82.87,83.01,365856.0,78.8416,78.8701,78.6518,78.7847,365856.0
2015-12-03 13:40:00,83.01,83.08,82.86,82.9,205656.0,78.7847,78.8511,78.6423,78.6803,205656.0
2015-12-03 13:45:00,82.9,82.96,82.7,82.72,256540.0,78.6803,78.7372,78.4904,78.5094,256540.0
2015-12-03 13:50:00,82.72,82.74,82.52,82.57,277124.0,78.5094,78.5284,78.3196,78.3671,277124.0
2015-12-03 13:55:00,82.57,82.65,82.28,82.28,325737.0,78.3671,78.443,78.0918,78.0918,325737.0
2015-12-03 14:00:00,82.29,82.42,82.28,82.33,285444.0,78.1013,78.2247,78.0918,78.1393,285444.0
2015-12-03 14:05:00,82.33,82.5,82.28,82.49,283160.0,78.1393,78.3006,78.0918,78.2911,283160.0
2015-12-03 14:10:00,82.49,82.68,82.43,82.67,253726.0,78.2911,78.4715,78.2342,78.462,253726.0
2015-12-03 14:15:00,82.67,82.8,82.65,82.74,238188.0,78.462,78.5853,78.443,78.5284,238188.0
2015-12-03 14:20:00,82.74,82.76,82.62,82.73,302077.0,78.5284,78.5474,78.4145,78.5189,302077.0
2015-12-03 14:25:00,82.73,82.74,82.41,82.42,234538.0,78.5189,78.5284,78.2152,78.2247,234538.0
2015-12-03 14:30:00,82.43,82.44,82.28,82.36,189428.0,78.2342,78.2437,78.0918,78.1677,189428.0
2015-12-03 14:35:00,82.37,82.44,82.11,82.16,220537.0,78.1772,78.2437,77.9305,77.9779,220537.0
2015-12-03 14:40:00,82.15,82.24,82.1,82.13,233680.0,77.9684,78.0538,77.921,77.9494,233680.0
2015-12-03 14:45:00,82.14,82.19,82.1,82.17,225930.0,77.9589,78.0064,77.921,77.9874,225930.0
2015-12-03 14:50:00,82.17,82.3,82.14,82.26,214836.0,77.9874,78.1108,77.9589,78.0728,214836.0
2015-12-03 14:55:00,82.26,82.49,82.2,82.47,229363.0,78.0728,78.2911,78.0159,78.2721,229363.0
2015-12-03 15:00:00,82.47,82.5,82.33,82.44,222131.0,78.2721,78.3006,78.1393,78.2437,222131.0
2015-12-03 15:05:00,82.44,82.53,82.32,82.35,295860.0,78.2437,78.3291,78.1298,78.1582,295860.0
2015-12-03 15:10:00,82.35,82.54,82.31,82.4,338542.0,78.1582,78.3386,78.1203,78.2057,338542.0
2015-12-03 15:15:00,82.39,82.49,82.27,82.47,239690.0,78.1962,78.2911,78.0823,78.2721,239690.0
2015-12-03 15:20:00,82.47,82.64,82.43,82.58,217796.0,78.2721,78.4335,78.2342,78.3765,217796.0
2015-12-03 15:25:00,82.58,82.59,82.38,82.44,245128.0,78.3765,78.386,78.1867,78.2437,245128.0
2015-12-03 15:30:00,82.44,82.56,82.36,82.52,222575.0,78.2437,78.3576,78.1677,78.3196,222575.0
2015-12-03 15:35:00,82.52,82.64,82.48,82.5,245609.0,78.3196,78.4335,78.2816,78.3006,245609.0
2015-12-03 15:40:00,82.5,82.52,82.41,82.52,322574.0,78.3006,78.3196,78.2152,78.3196,322574.0
2015-12-03 15:45:00,82.54,82.71,82.49,82.54,479755.0,78.3386,78.4999,78.2911,78.3386,479755.0
2015-12-03 15:50:00,82.54,82.6,82.49,82.5,485521.0,78.3386,78.3955,78.2911,78.3006,485521.0
2015-12-03 15:55:00,82.5,82.51,82.38,82.49,643937.0,78.3006,78.3101,78.1867,78.2911,643937.0
2015-12-04 09:30:00,82.58,82.96,82.42,82.8,326216.0,78.3765,78.7372,78.2247,78.5853,326216.0
2015-12-04 09:35:00,82.8,83.49,82.8,83.46,378290.0,78.5853,79.2402,78.5853,79.2117,378290.0
2015-12-04 09:40:00,83.46,83.79,83.41,83.67,403473.0,79.2117,79.525,79.1643,79.4111,403473.0
2015-12-04 09:45:00,83.67,83.77,83.31,83.33,242503.0,79.4111,79.506,79.0694,79.0884,242503.0
2015-12-04 09:50:00,83.34,83.47,83.07,83.19,211945.0,79.0979,79.2212,78.8416,78.9555,211945.0
2015-12-04 09:55:00,83.18,83.26,82.73,82.78,208417.0,78.946,79.0219,78.5189,78.5664,208417.0
2015-12-04 10:00:00,82.8,83.16,82.8,82.91,236943.0,78.5853,78.927,78.5853,78.6897,236943.0
2015-12-04 10:05:00,82.89,83.06,82.81,83.03,125764.0,78.6708,78.8321,78.5948,78.8036,125764.0
2015-12-04 10:10:00,83.03,83.07,82.87,82.98,198081.0,78.8036,78.8416,78.6518,78.7562,198081.0
2015-12-04 10:15:00,82.98,83.28,82.97,83.23,330855.0,78.7562,79.0409,78.7467,78.9935,330855.0
2015-12-04 10:20:00,83.23,83.35,83.08,83.26,184274.0,78.9935,79.1073,78.8511,79.0219,184274.0
2015-12-04 10:25:00,83.27,83.34,83.17,83.24,178575.0,79.0314,79.0979,78.9365,79.0029,178575.0
2015-12-04 10:30:00,83.24,83.64,83.22,83.59,311091.0,79.0029,79.3826,78.984,79.3351,311091.0
2015-12-04 10:35:00,83.63,83.9,83.6,83.78,282549.0,79.3731,79.6294,79.3446,79.5155,282549.0
2015-12-04 10:40:00,83.8,83.8,83.56,83.74,126881.0,79.5344,79.5344,79.3067,79.4775,126881.0
2015-12-04 10:45:00,83.74,83.8,83.64,83.68,125062.0,79.4775,79.5344,79.3826,79.4205,125062.0
2015-12-04 10:50:00,83.69,83.82,83.67,83.76,160593.0,79.43,79.5534,79.4111,79.4965,160593.0
2015-12-04 10:55:00,83.76,83.87,83.71,83.79,255912.0,79.4965,79.6009,79.449,79.525,255912.0
2015-12-04 11:00:00,83.8,83.82,83.72,83.77,113543.0,79.5344,79.5534,79.4585,79.506,113543.0
2015-12-04 11:05:00,83.78,84.0,83.76,83.95,218564.0,79.5155,79.7243,79.4965,79.6768,218564.0
2015-12-04 11:10:00,83.93,84.2,83.91,84.2,381513.0,79.6578,79.9141,79.6388,79.9141,381513.0
2015-12-04 11:15:00,84.19,84.35,84.16,84.26,199006.0,79.9046,80.0564,79.8761,79.971,199006.0
2015-12-04 11:20:00,84.25,84.51,84.21,84.4,281154.0,79.9615,80.2083,79.9236,80.1039,281154.0
2015-12-04 11:25:00,84.4,84.49,84.21,84.26,142576.0,80.1039,80.1893,79.9236,79.971,142576.0
2015-12-04 11:30:00,84.27,84.37,84.22,84.31,470935.0,79.9805,80.0754,79.9331,80.0185,470935.0
2015-12-04 11:35:00,84.3,84.34,84.08,84.11,179126.0,80.009,80.047,79.8002,79.8287,179126.0
2015-12-04 11:40:00,84.1,84.25,84.05,84.2,98138.0,79.8192,79.9615,79.7717,79.9141,98138.0
2015-12-04 11:45:00,84.2,84.3,83.95,84.02,269117.0,79.9141,80.009,79.6768,79.7432,269117.0
2015-12-04 11:50:00,84.01,84.05,83.96,83.98,118148.0,79.7338,79.7717,79.6863,79.7053,118148.0
2015-12-04 11:55:00,83.96,84.02,83.83,83.97,101752.0,79.6863,79.7432,79.5629,79.6958,101752.0
2015-12-04 12:00:00,83.94,83.99,83.88,83.96,87989.0,79.6673,79.7148,79.6104,79.6863,87989.0
2015-12-04 12:05:00,83.98,84.2,83.98,84.13,148541.0,79.7053,79.9141,79.7053,79.8476,148541.0
2015-12-04 12:10:00,84.14,84.26,84.13,84.25,88775.0,79.8571,79.971,79.8476,79.9615,88775.0
2015-12-04 12:15:00,84.24,84.26,84.1,84.15,86313.0,79.952,79.971,79.8192,79.8666,86313.0
2015-12-04 12:20:00,84.16,84.24,84.1,84.15,66176.0,79.8761,79.952,79.8192,79.8666,66176.0
2015-12-04 12:25:00,84.16,84.25,84.1,84.14,85409.0,79.8761,79.9615,79.8192,79.8571,85409.0
2015-12-04 12:30:00,84.16,84.33,84.14,84.33,94049.0,79.8761,80.0375,79.8571,80.0375,94049.0
2015-12-04 12:35:00,84.32,84.38,84.2,84.27,82412.0,80.028,80.0849,79.9141,79.9805,82412.0
2015-12-04 12:40:00,84.27,84.54,84.24,84.54,307043.0,79.9805,80.2368,79.952,80.2368,307043.0
2015-12-04 12:45:00,84.54,84.55,84.47,84.5,119213.0,80.2368,80.2463,80.1703,80.1988,119213.0
2015-12-04 12:50:00,84.5,84.52,84.33,84.36,141373.0,80.1988,80.2178,80.0375,80.0659,141373.0
2015-12-04 12:55:00,84.35,84.47,84.35,84.44,78120.0,80.0564,80.1703,80.0564,80.1419,78120.0
2015-12-04 13:00:00,84.45,84.46,84.3,84.43,93511.0,80.1514,80.1608,80.009,80.1324,93511.0
2015-12-04 13:05:00,84.44,84.49,84.36,84.49,77155.0,80.1419,80.1893,80.0659,80.1893,77155.0
2015-12-04 13:10:00,84.48,84.5,84.4,84.46,64506.0,80.1798,80.1988,80.1039,80.1608,64506.0
2015-12-04 13:15:00,84.46,84.47,84.33,84.4,79930.0,80.1608,80.1703,80.0375,80.1039,79930.0
2015-12-04 13:20:00,84.4,84.43,84.36,84.42,48604.0,80.1039,80.1324,80.0659,80.1229,48604.0
2015-12-04 13:25:00,84.43,84.5,84.42,84.45,49156.0,80.1324,80.1988,80.1229,80.1514,49156.0
2015-12-04 13:30:00,84.45,84.46,84.24,84.3,76827.0,80.1514,80.1608,79.952,80.009,76827.0
2015-12-04 13:35:00,84.3,84.35,84.16,84.19,78783.0,80.009,80.0564,79.8761,79.9046,78783.0
2015-12-04 13:40:00,84.19,84.2,84.03,84.07,121007.0,79.9046,79.9141,79.7527,79.7907,121007.0
2015-12-04 13:45:00,84.07,84.19,84.0,84.13,79689.0,79.7907,79.9046,79.7243,79.8476,79689.0
2015-12-04 13:50:00,84.13,84.29,84.11,84.29,50376.0,79.8476,79.9995,79.8287,79.9995,50376.0
2015-12-04 13:55:00,84.3,84.31,84.17,84.18,73886.0,80.009,80.0185,79.8856,79.8951,73886.0
2015-12-04 14:00:00,84.17,84.2,84.07,84.13,110153.0,79.8856,79.9141,79.7907,79.8476,110153.0
2015-12-04 14:05:00,84.13,84.18,84.06,84.06,82664.0,79.8476,79.8951,79.7812,79.7812,82664.0
2015-12-04 14:10:00,84.06,84.16,84.06,84.1,96081.0,79.7812,79.8761,79.7812,79.8192,96081.0
2015-12-04 14:15:00,84.1,84.11,83.98,84.03,117978.0,79.8192,79.8287,79.7053,79.7527,117978.0
2015-12-04 14:20:00,84.03,84.17,84.03,84.16,99660.0,79.7527,79.8856,79.7527,79.8761,99660.0
2015-12-04 14:25:00,84.16,84.53,84.14,84.48,204607.0,79.8761,80.2273,79.8571,80.1798,204607.0
2015-12-04 14:30:00,84.48,84.58,84.43,84.48,184575.0,80.1798,80.2747,80.1324,80.1798,184575.0
2015-12-04 14:35:00,84.48,84.68,84.48,84.63,138822.0,80.1798,80.3696,80.1798,80.3222,138822.0
2015-12-04 14:40:00,84.64,84.79,84.62,84.79,124008.0,80.3317,80.474,80.3127,80.474,124008.0
2015-12-04 14:45:00,84.79,84.84,84.76,84.8,179374.0,80.474,80.5215,80.4456,80.4835,179374.0
2015-12-04 14:50:00,84.81,84.86,84.79,84.81,127073.0,80.493,80.5405,80.474,80.493,127073.0
2015-12-04 14:55:00,84.81,84.9,84.8,84.89,141617.0,80.493,80.5784,80.4835,80.569,141617.0
2015-12-04 15:00:00,84.89,84.94,84.85,84.91,123764.0,80.569,80.6164,80.531,80.5879,123764.0
2015-12-04 15:05:00,84.92,84.96,84.88,84.94,135051.0,80.5974,80.6354,80.5595,80.6164,135051.0
2015-12-04 15:10:00,84.95,85.0,84.91,84.98,243987.0,80.6259,80.6734,80.5879,80.6544,243987.0
2015-12-04 15:15:00,84.97,85.0,84.94,84.96,163983.0,80.6449,80.6734,80.6164,80.6354,163983.0
2015-12-04 15:20:00,84.96,84.98,84.91,84.92,129489.0,80.6354,80.6544,80.5879,80.5974,129489.0
2015-12-04 15:25:00,84.92,84.98,84.89,84.96,161982.0,80.5974,80.6544,80.569,80.6354,161982.0
2015-12-04 15:30:00,84.96,85.0,84.9,84.95,311626.0,80.6354,80.6734,80.5784,80.6259,311626.0
2015-12-04 15:35:00,84.95,84.96,84.64,84.64,238463.0,80.6259,80.6354,80.3317,80.3317,238463.0
2015-12-04 15:40:00,84.64,84.73,84.6,84.68,264062.0,80.3317,80.4171,80.2937,80.3696,264062.0
2015-12-04 15:45:00,84.67,84.68,84.63,84.66,301287.0,80.3602,80.3696,80.3222,80.3507,301287.0
2015-12-04 15:50:00,84.67,84.79,84.65,84.71,416742.0,80.3602,80.474,80.3412,80.3981,416742.0
2015-12-04 15:55:00,84.71,84.86,84.64,84.86,569902.0,80.3981,80.5405,80.3317,80.5405,569902.0
2015-12-07 09:30:00,84.8,85.05,84.66,84.93,703781.0,80.4835,80.7208,80.3507,80.6069,703781.0
2015-12-07 09:35:00,84.95,85.13,84.91,85.0,539087.0,80.6259,80.7967,80.5879,80.6734,539087.0
2015-12-07 09:40:00,85.0,85.05,84.67,84.96,372700.0,80.6734,80.7208,80.3602,80.6354,372700.0
2015-12-07 09:45:00,84.96,85.01,84.86,84.91,189961.0,80.6354,80.6829,80.5405,80.5879,189961.0
2015-12-07 09:50:00,84.89,84.91,84.58,84.6,200881.0,80.569,80.5879,80.2747,80.2937,200881.0
2015-12-07 09:55:00,84.59,84.95,84.39,84.89,286145.0,80.2842,80.6259,80.0944,80.569,286145.0
2015-12-07 10:00:00,84.88,84.91,84.47,84.53,158635.0,80.5595,80.5879,80.1703,80.2273,158635.0
2015-12-07 10:05:00,84.53,84.59,84.45,84.54,112190.0,80.2273,80.2842,80.1514,80.2368,112190.0
2015-12-07 10:10:00,84.53,84.61,84.49,84.55,128289.0,80.2273,80.3032,80.1893,80.2463,128289.0
2015-12-07 10:15:00,84.55,84.73,84.54,84.69,117422.0,80.2463,80.4171,80.2368,80.3791,117422.0
2015-12-07 10:20:00,84.69,84.84,84.59,84.81,108450.0,80.3791,80.5215,80.2842,80.493,108450.0
2015-12-07 10:25:00,84.81,84.87,84.28,84.51,198872.0,80.493,80.55,79.99,80.2083,198872.0
2015-12-07 10:30:00,84.5,84.5,84.23,84.31,121251.0,80.1988,80.1988,79.9426,80.0185,121251.0
2015-12-07 10:35:00,84.31,84.42,84.2,84.35,189238.0,80.0185,80.1229,79.9141,80.0564,189238.0
2015-12-07 10:40:00,84.35,84.5,84.33,84.43,180533.0,80.0564,80.1988,80.0375,80.1324,180533.0
2015-12-07 10:45:00,84.41,84.48,84.35,84.35,102407.0,80.1134,80.1798,80.0564,80.0564,102407.0
2015-12-07 10:50:00,84.36,84.5,84.24,84.42,117754.0,80.0659,80.1988,79.952,80.1229,117754.0
2015-12-07 10:55:00,84.42,84.74,84.4,84.74,132597.0,80.1229,80.4266,80.1039,80.4266,132597.0
2015-12-07 11:00:00,84.73,84.84,84.49,84.5,175141.0,80.4171,80.5215,80.1893,80.1988,175141.0
2015-12-07 11:05:00,84.49,84.68,84.49,84.6,105012.0,80.1893,80.3696,80.1893,80.2937,105012.0
2015-12-07 11:10:00,84.58,84.84,84.58,84.82,112733.0,80.2747,80.5215,80.2747,80.5025,112733.0
2015-12-07 11:15:00,84.81,84.93,84.74,84.86,188951.0,80.493,80.6069,80.4266,80.5405,188951.0
2015-12-07 11:20:00,84.86,84.89,84.74,84.76,144416.0,80.5405,80.569,80.4266,80.4456,144416.0
2015-12-07 11:25:00,84.76,84.82,84.72,84.75,92800.0,80.4456,80.5025,80.4076,80.4361,92800.0
2015-12-07 11:30:00,84.75,84.8,84.75,84.79,80400.0,80.4361,80.4835,80.4361,80.474,80400.0
2015-12-07 11:35:00,84.79,84.86,84.74,84.86,107663.0,80.474,80.5405,80.4266,80.5405,107663.0
2015-12-07 11:40:00,84.87,85.0,84.87,84.92,179527.0,80.55,80.6734,80.55,80.5974,179527.0
2015-12-07 11:45:00,84.92,84.93,84.75,84.82,77583.0,80.5974,80.6069,80.4361,80.5025,77583.0
2015-12-07 11:50:00,84.83,84.92,84.8,84.92,90266.0,80.512,80.5974,80.4835,80.5974,90266.0
2015-12-07 11:55:00,84.91,84.98,84.89,84.95,70882.0,80.5879,80.6544,80.569,80.6259,70882.0
2015-12-07 12:00:00,84.94,84.96,84.88,84.9,88100.0,80.6164,80.6354,80.5595,80.5784,88100.0
2015-12-07 12:05:00,84.89,84.95,84.77,84.78,74831.0,80.569,80.6259,80.4551,80.4646,74831.0
2015-12-07 12:10:00,84.77,84.82,84.73,84.76,64604.0,80.4551,80.5025,80.4171,80.4456,64604.0
2015-12-07 12:15:00,84.76,84.88,84.75,84.84,58874.0,80.4456,80.5595,80.4361,80.5215,58874.0
2015-12-07 12:20:00,84.85,84.9,84.78,84.89,77092.0,80.531,80.5784,80.4646,80.569,77092.0
2015-12-07 12:25:00,84.88,84.93,84.86,84.9,72089.0,80.5595,80.6069,80.5405,80.5784,72089.0
2015-12-07 12:30:00,84.89,84.89,84.75,84.78,47135.0,80.569,80.569,80.4361,80.4646,47135.0
2015-12-07 12:35:00,84.78,84.79,84.74,84.78,71800.0,80.4646,80.474,80.4266,80.4646,71800.0
2015-12-07 12:40:00,84.79,84.8,84.74,84.75,62487.0,80.474,80.4835,80.4266,80.4361,62487.0
2015-12-07 12:45:00,84.75,84.78,84.69,84.73,94434.0,80.4361,80.4646,80.3791,80.4171,94434.0
2015-12-07 12:50:00,84.73,84.83,84.72,84.83,95181.0,80.4171,80.512,80.4076,80.512,95181.0
2015-12-07 12:55:00,84.82,84.91,84.78,84.9,57722.0,80.5025,80.5879,80.4646,80.5784,57722.0
2015-12-07 13:00:00,84.9,84.94,84.74,84.85,59278.0,80.5784,80.6164,80.4266,80.531,59278.0
2015-12-07 13:05:00,84.85,84.92,84.78,84.86,53816.0,80.531,80.5974,80.4646,80.5405,53816.0
2015-12-07 13:10:00,84.87,84.9,84.8,84.81,48176.0,80.55,80.5784,80.4835,80.493,48176.0
2015-12-07 13:15:00,84.82,84.93,84.82,84.87,43285.0,80.5025,80.6069,80.5025,80.55,43285.0
2015-12-07 13:20:00,84.88,84.88,84.83,84.87,32300.0,80.5595,80.5595,80.512,80.55,32300.0
2015-12-07 13:25:00,84.85,84.88,84.77,84.8,30455.0,80.531,80.5595,80.4551,80.4835,30455.0
2015-12-07 13:30:00,84.8,84.81,84.75,84.75,41711.0,80.4835,80.493,80.4361,80.4361,41711.0
2015-12-07 13:35:00,84.77,84.98,84.77,84.87,84965.0,80.4551,80.6544,80.4551,80.55,84965.0
2015-12-07 13:40:00,84.87,84.87,84.75,84.79,62274.0,80.55,80.55,80.4361,80.474,62274.0
2015-12-07 13:45:00,84.79,84.91,84.77,84.87,60982.0,80.474,80.5879,80.4551,80.55,60982.0
2015-12-07 13:50:00,84.89,84.9,84.78,84.78,65908.0,80.569,80.5784,80.4646,80.4646,65908.0
2015-12-07 13:55:00,84.77,84.86,84.75,84.84,72359.0,80.4551,80.5405,80.4361,80.5215,72359.0
2015-12-07 14:00:00,84.81,84.91,84.8,84.89,80720.0,80.493,80.5879,80.4835,80.569,80720.0
2015-12-07 14:05:00,84.88,84.92,84.82,84.87,65774.0,80.5595,80.5974,80.5025,80.55,65774.0
2015-12-07 14:10:00,84.87,84.9,84.8,84.89,59575.0,80.55,80.5784,80.4835,80.569,59575.0
2015-12-07 14:15:00,84.89,84.92,84.84,84.85,62239.0,80.569,80.5974,80.5215,80.531,62239.0
2015-12-07 14:20:00,84.86,84.91,84.84,84.85,66328.0,80.5405,80.5879,80.5215,80.531,66328.0
2015-12-07 14:25:00,84.85,84.91,84.84,84.87,73590.0,80.531,80.5879,80.5215,80.55,73590.0
2015-12-07 14:30:00,84.88,84.91,84.84,84.86,86336.0,80.5595,80.5879,80.5215,80.5405,86336.0
2015-12-07 14:35:00,84.86,84.89,84.84,84.86,99128.0,80.5405,80.569,80.5215,80.5405,99128.0
2015-12-07 14:40:00,84.85,84.85,84.75,84.75,106925.0,80.531,80.531,80.4361,80.4361,106925.0
2015-12-07 14:45:00,84.76,84.77,84.75,84.75,96435.0,80.4456,80.4551,80.4361,80.4361,96435.0
2015-12-07 14:50:00,84.76,84.77,84.75,84.75,116673.0,80.4456,80.4551,80.4361,80.4361,116673.0
2015-12-07 14:55:00,84.75,84.75,84.5,84.53,183179.0,80.4361,80.4361,80.1988,80.2273,183179.0
2015-12-07 15:00:00,84.52,84.59,84.46,84.56,143444.0,80.2178,80.2842,80.1608,80.2558,143444.0
2015-12-07 15:05:00,84.56,84.61,84.51,84.57,99562.0,80.2558,80.3032,80.2083,80.2652,99562.0
2015-12-07 15:10:00,84.57,84.59,84.41,84.51,123544.0,80.2652,80.2842,80.1134,80.2083,123544.0
2015-12-07 15:15:00,84.51,84.59,84.45,84.56,90071.0,80.2083,80.2842,80.1514,80.2558,90071.0
2015-12-07 15:20:00,84.56,84.63,84.52,84.55,82453.0,80.2558,80.3222,80.2178,80.2463,82453.0
2015-12-07 15:25:00,84.54,84.61,84.5,84.55,87931.0,80.2368,80.3032,80.1988,80.2463,87931.0
2015-12-07 15:30:00,84.55,84.59,84.53,84.57,107776.0,80.2463,80.2842,80.2273,80.2652,107776.0
2015-12-07 15:35:00,84.58,84.64,84.55,84.6,120085.0,80.2747,80.3317,80.2463,80.2937,120085.0
2015-12-07 15:40:00,84.6,84.7,84.59,84.69,109570.0,80.2937,80.3886,80.2842,80.3791,109570.0
2015-12-07 15:45:00,84.69,84.8,84.69,84.8,118205.0,80.3791,80.4835,80.3791,80.4835,118205.0
2015-12-07 15:50:00,84.8,84.8,84.72,84.8,146228.0,80.4835,80.4835,80.4076,80.4835,146228.0
2015-12-07 15:55:00,84.8,84.8,84.62,84.78,433543.0,80.4835,80.4835,80.3127,80.4646,433543.0
2015-12-08 09:30:00,82.77,83.61,82.61,83.01,1227339.0,78.5569,79.3541,78.405,78.7847,1227339.0
2015-12-08 09:35:00,83.01,83.3,82.94,83.07,377654.0,78.7847,79.0599,78.7182,78.8416,377654.0
2015-12-08 09:40:00,83.06,83.3,82.95,83.26,396311.0,78.8321,79.0599,78.7277,79.0219,396311.0
2015-12-08 09:45:00,83.26,83.8,83.2,83.66,334361.0,79.0219,79.5344,78.965,79.4016,334361.0
2015-12-08 09:50:00,83.67,83.67,83.29,83.35,253153.0,79.4111,79.4111,79.0504,79.1073,253153.0
2015-12-08 09:55:00,83.35,83.36,83.21,83.23,209917.0,79.1073,79.1168,78.9745,78.9935,209917.0
2015-12-08 10:00:00,83.25,83.79,83.25,83.65,227522.0,79.0124,79.525,79.0124,79.3921,227522.0
2015-12-08 10:05:00,83.64,83.76,83.51,83.71,181572.0,79.3826,79.4965,79.2592,79.449,181572.0
2015-12-08 10:10:00,83.71,83.95,83.7,83.94,360080.0,79.449,79.6768,79.4395,79.6673,360080.0
2015-12-08 10:15:00,83.93,83.94,83.56,83.59,282933.0,79.6578,79.6673,79.3067,79.3351,282933.0
2015-12-08 10:20:00,83.59,83.74,83.57,83.61,184049.0,79.3351,79.4775,79.3161,79.3541,184049.0
2015-12-08 10:25:00,83.61,83.89,83.6,83.89,133973.0,79.3541,79.6199,79.3446,79.6199,133973.0
2015-12-08 10:30:00,83.88,83.94,83.71,83.86,143699.0,79.6104,79.6673,79.449,79.5914,143699.0
2015-12-08 10:35:00,83.86,84.0,83.81,83.98,175844.0,79.5914,79.7243,79.5439,79.7053,175844.0
2015-12-08 10:40:00,83.97,84.03,83.94,83.97,224929.0,79.6958,79.7527,79.6673,79.6958,224929.0
2015-12-08 10:45:00,83.99,84.0,83.94,83.98,81833.0,79.7148,79.7243,79.6673,79.7053,81833.0
2015-12-08 10:50:00,83.99,84.04,83.95,84.0,144964.0,79.7148,79.7622,79.6768,79.7243,144964.0
2015-12-08 10:55:00,84.01,84.01,83.89,83.96,94960.0,79.7338,79.7338,79.6199,79.6863,94960.0
2015-12-08 11:00:00,83.95,84.01,83.91,83.98,166023.0,79.6768,79.7338,79.6388,79.7053,166023.0
2015-12-08 11:05:00,83.98,84.02,83.93,83.95,174852.0,79.7053,79.7432,79.6578,79.6768,174852.0
2015-12-08 11:10:00,83.95,84.03,83.91,83.98,121249.0,79.6768,79.7527,79.6388,79.7053,121249.0
2015-12-08 11:15:00,83.98,84.01,83.91,83.93,116009.0,79.7053,79.7338,79.6388,79.6578,116009.0
2015-12-08 11:20:00,83.93,84.0,83.93,84.0,123016.0,79.6578,79.7243,79.6578,79.7243,123016.0
2015-12-08 11:25:00,83.99,84.18,83.96,84.07,262486.0,79.7148,79.8951,79.6863,79.7907,262486.0
2015-12-08 11:30:00,84.09,84.1,83.99,84.05,263819.0,79.8097,79.8192,79.7148,79.7717,263819.0
2015-12-08 11:35:00,84.06,84.08,83.91,83.93,80936.0,79.7812,79.8002,79.6388,79.6578,80936.0
2015-12-08 11:40:00,83.93,84.07,83.91,84.01,219703.0,79.6578,79.7907,79.6388,79.7338,219703.0
2015-12-08 11:45:00,84.01,84.08,83.99,84.02,100953.0,79.7338,79.8002,79.7148,79.7432,100953.0
2015-12-08 11:50:00,84.01,84.08,83.94,84.0,75318.0,79.7338,79.8002,79.6673,79.7243,75318.0
2015-12-08 11:55:00,84.01,84.19,83.99,84.12,237146.0,79.7338,79.9046,79.7148,79.8382,237146.0
2015-12-08 12:00:00,84.13,84.24,84.06,84.14,113398.0,79.8476,79.952,79.7812,79.8571,113398.0
2015-12-08 12:05:00,84.16,84.33,84.12,84.33,89281.0,79.8761,80.0375,79.8382,80.0375,89281.0
2015-12-08 12:10:00,84.33,84.38,84.17,84.2,108238.0,80.0375,80.0849,79.8856,79.9141,108238.0
2015-12-08 12:15:00,84.2,84.23,84.13,84.2,83433.0,79.9141,79.9426,79.8476,79.9141,83433.0
2015-12-08 12:20:00,84.22,84.25,84.16,84.25,51155.0,79.9331,79.9615,79.8761,79.9615,51155.0
2015-12-08 12:25:00,84.25,84.34,84.21,84.3,75409.0,79.9615,80.047,79.9236,80.009,75409.0
2015-12-08 12:30:00,84.3,84.3,84.15,84.18,108097.0,80.009,80.009,79.8666,79.8951,108097.0
2015-12-08 12:35:00,84.19,84.32,84.17,84.3,65635.0,79.9046,80.028,79.8856,80.009,65635.0
2015-12-08 12:40:00,84.29,84.39,84.26,84.32,73389.0,79.9995,80.0944,79.971,80.028,73389.0
2015-12-08 12:45:00,84.32,84.34,84.1,84.29,119861.0,80.028,80.047,79.8192,79.9995,119861.0
2015-12-08 12:50:00,84.29,84.37,84.24,84.34,75153.0,79.9995,80.0754,79.952,80.047,75153.0
2015-12-08 12:55:00,84.34,84.43,84.27,84.42,89342.0,80.047,80.1324,79.9805,80.1229,89342.0
2015-12-08 13:00:00,84.41,84.64,84.39,84.64,266973.0,80.1134,80.3317,80.0944,80.3317,266973.0
2015-12-08 13:05:00,84.64,84.67,84.24,84.24,130543.0,80.3317,80.3602,79.952,79.952,130543.0
2015-12-08 13:10:00,84.25,84.31,84.12,84.18,69681.0,79.9615,80.0185,79.8382,79.8951,69681.0
2015-12-08 13:15:00,84.18,84.21,83.97,84.17,148753.0,79.8951,79.9236,79.6958,79.8856,148753.0
2015-12-08 13:20:00,84.18,84.24,84.12,84.16,128123.0,79.8951,79.952,79.8382,79.8761,128123.0
2015-12-08 13:25:00,84.15,84.33,84.15,84.29,79193.0,79.8666,80.0375,79.8666,79.9995,79193.0
2015-12-08 13:30:00,84.27,84.43,84.27,84.4,119326.0,79.9805,80.1324,79.9805,80.1039,119326.0
2015-12-08 13:35:00,84.41,84.45,84.28,84.32,106775.0,80.1134,80.1514,79.99,80.028,106775.0
2015-12-08 13:40:00,84.33,84.34,84.15,84.2,91800.0,80.0375,80.047,79.8666,79.9141,91800.0
2015-12-08 13:45:00,84.18,84.21,84.13,84.16,71766.0,79.8951,79.9236,79.8476,79.8761,71766.0
2015-12-08 13:50:00,84.15,84.35,84.15,84.26,116526.0,79.8666,80.0564,79.8666,79.971,116526.0
2015-12-08 13:55:00,84.25,84.27,84.15,84.18,59626.0,79.9615,79.9805,79.8666,79.8951,59626.0
2015-12-08 14:00:00,84.19,84.36,84.18,84.35,77563.0,79.9046,80.0659,79.8951,80.0564,77563.0
2015-12-08 14:05:00,84.34,84.38,84.3,84.38,80236.0,80.047,80.0849,80.009,80.0849,80236.0
2015-12-08 14:10:00,84.37,84.49,84.31,84.33,140158.0,80.0754,80.1893,80.0185,80.0375,140158.0
2015-12-08 14:15:00,84.34,84.4,84.19,84.35,87754.0,80.047,80.1039,79.9046,80.0564,87754.0
2015-12-08 14:20:00,84.36,84.4,84.15,84.15,64073.0,80.0659,80.1039,79.8666,79.8666,64073.0
2015-12-08 14:25:00,84.15,84.22,84.14,84.16,93871.0,79.8666,79.9331,79.8571,79.8761,93871.0
2015-12-08 14:30:00,84.16,84.33,84.12,84.26,102666.0,79.8761,80.0375,79.8382,79.971,102666.0
2015-12-08 14:35:00,84.25,84.26,84.15,84.18,99895.0,79.9615,79.971,79.8666,79.8951,99895.0
2015-12-08 14:40:00,84.17,84.4,84.14,84.36,198881.0,79.8856,80.1039,79.8571,80.0659,198881.0
2015-12-08 14:45:00,84.36,84.43,84.3,84.4,110906.0,80.0659,80.1324,80.009,80.1039,110906.0
2015-12-08 14:50:00,84.4,84.49,84.4,84.41,118697.0,80.1039,80.1893,80.1039,80.1134,118697.0
2015-12-08 14:55:00,84.39,84.42,84.31,84.37,81983.0,80.0944,80.1229,80.0185,80.0754,81983.0
2015-12-08 15:00:00,84.36,84.37,84.25,84.27,108269.0,80.0659,80.0754,79.9615,79.9805,108269.0
2015-12-08 15:05:00,84.26,84.38,84.23,84.38,112660.0,79.971,80.0849,79.9426,80.0849,112660.0
2015-12-08 15:10:00,84.38,84.39,84.31,84.39,118707.0,80.0849,80.0944,80.0185,80.0944,118707.0
2015-12-08 15:15:00,84.39,84.44,84.35,84.42,120192.0,80.0944,80.1419,80.0564,80.1229,120192.0
2015-12-08 15:20:00,84.41,84.42,84.26,84.31,163125.0,80.1134,80.1229,79.971,80.0185,163125.0
2015-12-08 15:25:00,84.31,84.35,84.27,84.33,131458.0,80.0185,80.0564,79.9805,80.0375,131458.0
2015-12-08 15:30:00,84.33,84.37,84.25,84.36,133359.0,80.0375,80.0754,79.9615,80.0659,133359.0
2015-12-08 15:35:00,84.36,84.42,84.35,84.37,126230.0,80.0659,80.1229,80.0564,80.0754,126230.0
2015-12-08 15:40:00,84.38,84.38,84.32,84.36,152617.0,80.0849,80.0849,80.028,80.0659,152617.0
2015-12-08 15:45:00,84.36,84.46,84.35,84.46,168764.0,80.0659,80.1608,80.0564,80.1608,168764.0
2015-12-08 15:50:00,84.45,84.5,84.43,84.5,227932.0,80.1514,80.1988,80.1324,80.1988,227932.0
2015-12-08 15:55:00,84.5,84.5,84.29,84.41,446179.0,80.1988,80.1988,79.9995,80.1134,446179.0
2015-12-09 09:30:00,84.37,84.88,84.26,84.65,667397.0,80.0754,80.5595,79.971,80.3412,667397.0
2015-12-09 09:35:00,84.66,85.2,84.65,85.02,1597166.0,80.3507,80.8632,80.3412,80.6923,1597166.0
2015-12-09 09:40:00,85.02,85.09,84.41,84.44,857788.0,80.6923,80.7588,80.1134,80.1419,857788.0
2015-12-09 09:45:00,84.44,84.83,84.4,84.8,438099.0,80.1419,80.512,80.1039,80.4835,438099.0
2015-12-09 09:50:00,84.78,84.89,84.61,84.72,368941.0,80.4646,80.569,80.3032,80.4076,368941.0
2015-12-09 09:55:00,84.71,84.99,84.68,84.94,395341.0,80.3981,80.6639,80.3696,80.6164,395341.0
2015-12-09 10:00:00,84.93,85.0,84.8,85.0,555577.0,80.6069,80.6734,80.4835,80.6734,555577.0
2015-12-09 10:05:00,85.0,85.03,84.75,84.89,590366.0,80.6734,80.7018,80.4361,80.569,590366.0
2015-12-09 10:10:00,84.89,85.05,84.88,84.98,325193.0,80.569,80.7208,80.5595,80.6544,325193.0
2015-12-09 10:15:00,84.99,85.08,84.94,85.01,410620.0,80.6639,80.7493,80.6164,80.6829,410620.0
2015-12-09 10:20:00,85.0,85.13,84.91,84.98,373278.0,80.6734,80.7967,80.5879,80.6544,373278.0
2015-12-09 10:25:00,84.97,85.0,84.81,84.82,162391.0,80.6449,80.6734,80.493,80.5025,162391.0
2015-12-09 10:30:00,84.84,85.0,84.83,84.94,207155.0,80.5215,80.6734,80.512,80.6164,207155.0
2015-12-09 10:35:00,84.93,85.0,84.9,85.0,196023.0,80.6069,80.6734,80.5784,80.6734,196023.0
2015-12-09 10:40:00,85.0,85.0,84.93,84.96,133463.0,80.6734,80.6734,80.6069,80.6354,133463.0
2015-12-09 10:45:00,84.96,85.0,84.92,84.92,126478.0,80.6354,80.6734,80.5974,80.5974,126478.0
2015-12-09 10:50:00,84.93,84.93,84.59,84.65,212931.0,80.6069,80.6069,80.2842,80.3412,212931.0
2015-12-09 10:55:00,84.65,84.93,84.65,84.89,149325.0,80.3412,80.6069,80.3412,80.569,149325.0
2015-12-09 11:00:00,84.89,85.0,84.88,84.95,302468.0,80.569,80.6734,80.5595,80.6259,302468.0
2015-12-09 11:05:00,84.95,84.98,84.88,84.9,103004.0,80.6259,80.6544,80.5595,80.5784,103004.0
2015-12-09 11:10:00,84.9,84.99,84.9,84.97,72853.0,80.5784,80.6639,80.5784,80.6449,72853.0
2015-12-09 11:15:00,84.97,84.98,84.75,84.9,205780.0,80.6449,80.6544,80.4361,80.5784,205780.0
2015-12-09 11:20:00,84.9,84.99,84.9,84.97,84523.0,80.5784,80.6639,80.5784,80.6449,84523.0
2015-12-09 11:25:00,84.98,85.0,84.95,84.98,133805.0,80.6544,80.6734,80.6259,80.6544,133805.0
2015-12-09 11:30:00,84.99,85.0,84.93,84.97,164792.0,80.6639,80.6734,80.6069,80.6449,164792.0
2015-12-09 11:35:00,84.98,85.0,84.93,84.94,212234.0,80.6544,80.6734,80.6069,80.6164,212234.0
2015-12-09 11:40:00,84.94,84.95,84.71,84.75,130481.0,80.6164,80.6259,80.3981,80.4361,130481.0
2015-12-09 11:45:00,84.75,84.78,84.6,84.66,169812.0,80.4361,80.4646,80.2937,80.3507,169812.0
2015-12-09 11:50:00,84.64,84.84,84.64,84.84,95564.0,80.3317,80.5215,80.3317,80.5215,95564.0
2015-12-09 11:55:00,84.82,84.83,84.72,84.75,144400.0,80.5025,80.512,80.4076,80.4361,144400.0
2015-12-09 12:00:00,84.75,84.82,84.7,84.75,157987.0,80.4361,80.5025,80.3886,80.4361,157987.0
2015-12-09 12:05:00,84.77,84.83,84.75,84.81,108922.0,80.4551,80.512,80.4361,80.493,108922.0
2015-12-09 12:10:00,84.81,84.9,84.77,84.82,133901.0,80.493,80.5784,80.4551,80.5025,133901.0
2015-12-09 12:15:00,84.83,84.83,84.61,84.61,228470.0,80.512,80.512,80.3032,80.3032,228470.0
2015-12-09 12:20:00,84.61,84.62,84.33,84.34,210506.0,80.3032,80.3127,80.0375,80.047,210506.0
2015-12-09 12:25:00,84.35,84.36,83.81,83.81,261128.0,80.0564,80.0659,79.5439,79.5439,261128.0
2015-12-09 12:30:00,83.82,83.82,83.2,83.57,353251.0,79.5534,79.5534,78.965,79.3161,353251.0
2015-12-09 12:35:00,83.56,83.79,83.19,83.2,209117.0,79.3067,79.525,78.9555,78.965,209117.0
2015-12-09 12:40:00,83.17,83.41,82.97,83.37,282815.0,78.9365,79.1643,78.7467,79.1263,282815.0
2015-12-09 12:45:00,83.37,83.37,83.11,83.2,350515.0,79.1263,79.1263,78.8796,78.965,350515.0
2015-12-09 12:50:00,83.2,83.3,83.01,83.21,301737.0,78.965,79.0599,78.7847,78.9745,301737.0
2015-12-09 12:55:00,83.21,83.45,83.21,83.39,153477.0,78.9745,79.2023,78.9745,79.1453,153477.0
2015-12-09 13:00:00,83.4,83.63,83.33,83.53,143953.0,79.1548,79.3731,79.0884,79.2782,143953.0
2015-12-09 13:05:00,83.52,83.69,83.43,83.63,219552.0,79.2687,79.43,79.1833,79.3731,219552.0
2015-12-09 13:10:00,83.63,83.74,83.56,83.73,155064.0,79.3731,79.4775,79.3067,79.468,155064.0
2015-12-09 13:15:00,83.73,83.78,83.61,83.74,187001.0,79.468,79.5155,79.3541,79.4775,187001.0
2015-12-09 13:20:00,83.73,83.84,83.7,83.83,155716.0,79.468,79.5724,79.4395,79.5629,155716.0
2015-12-09 13:25:00,83.82,83.88,83.77,83.82,116670.0,79.5534,79.6104,79.506,79.5534,116670.0
2015-12-09 13:30:00,83.82,83.95,83.78,83.94,184918.0,79.5534,79.6768,79.5155,79.6673,184918.0
2015-12-09 13:35:00,83.93,84.0,83.87,83.99,168320.0,79.6578,79.7243,79.6009,79.7148,168320.0
2015-12-09 13:40:00,84.0,84.14,83.9,83.92,195116.0,79.7243,79.8571,79.6294,79.6483,195116.0
2015-12-09 13:45:00,83.92,84.11,83.91,84.02,180479.0,79.6483,79.8287,79.6388,79.7432,180479.0
2015-12-09 13:50:00,84.02,84.18,84.0,84.01,172140.0,79.7432,79.8951,79.7243,79.7338,172140.0
2015-12-09 13:55:00,84.01,84.06,83.91,83.95,132809.0,79.7338,79.7812,79.6388,79.6768,132809.0
2015-12-09 14:00:00,83.96,84.0,83.78,83.83,125510.0,79.6863,79.7243,79.5155,79.5629,125510.0
2015-12-09 14:05:00,83.82,83.82,83.71,83.74,118297.0,79.5534,79.5534,79.449,79.4775,118297.0
2015-12-09 14:10:00,83.74,83.8,83.65,83.66,114824.0,79.4775,79.5344,79.3921,79.4016,114824.0
2015-12-09 14:15:00,83.66,83.67,83.28,83.33,159433.0,79.4016,79.4111,79.0409,79.0884,159433.0
2015-12-09 14:20:00,83.33,83.59,83.26,83.56,155747.0,79.0884,79.3351,79.0219,79.3067,155747.0
2015-12-09 14:25:00,83.56,83.74,83.51,83.65,127540.0,79.3067,79.4775,79.2592,79.3921,127540.0
2015-12-09 14:30:00,83.66,83.78,83.48,83.5,77810.0,79.4016,79.5155,79.2307,79.2497,77810.0
2015-12-09 14:35:00,83.5,83.75,83.48,83.7,96895.0,79.2497,79.487,79.2307,79.4395,96895.0
2015-12-09 14:40:00,83.7,83.71,83.57,83.6,87254.0,79.4395,79.449,79.3161,79.3446,87254.0
2015-12-09 14:45:00,83.6,83.62,83.45,83.5,109232.0,79.3446,79.3636,79.2023,79.2497,109232.0
2015-12-09 14:50:00,83.5,83.68,83.46,83.59,140376.0,79.2497,79.4205,79.2117,79.3351,140376.0
2015-12-09 14:55:00,83.6,83.62,83.47,83.51,172285.0,79.3446,79.3636,79.2212,79.2592,172285.0
2015-12-09 15:00:00,83.52,83.77,83.51,83.76,113385.0,79.2687,79.506,79.2592,79.4965,113385.0
2015-12-09 15:05:00,83.75,83.8,83.67,83.73,73390.0,79.487,79.5344,79.4111,79.468,73390.0
2015-12-09 15:10:00,83.74,83.76,83.64,83.68,86412.0,79.4775,79.4965,79.3826,79.4205,86412.0
2015-12-09 15:15:00,83.68,83.72,83.63,83.65,93816.0,79.4205,79.4585,79.3731,79.3921,93816.0
2015-12-09 15:20:00,83.66,83.75,83.64,83.65,178814.0,79.4016,79.487,79.3826,79.3921,178814.0
2015-12-09 15:25:00,83.65,83.68,83.47,83.6,314034.0,79.3921,79.4205,79.2212,79.3446,314034.0
2015-12-09 15:30:00,83.6,83.72,83.6,83.69,240956.0,79.3446,79.4585,79.3446,79.43,240956.0
2015-12-09 15:35:00,83.69,83.77,83.52,83.52,290166.0,79.43,79.506,79.2687,79.2687,290166.0
2015-12-09 15:40:00,83.52,83.61,83.48,83.61,481029.0,79.2687,79.3541,79.2307,79.3541,481029.0
2015-12-09 15:45:00,83.6,83.68,83.57,83.68,333487.0,79.3446,79.4205,79.3161,79.4205,333487.0
2015-12-09 15:50:00,83.67,83.77,83.66,83.67,422767.0,79.4111,79.506,79.4016,79.4111,422767.0
2015-12-09 15:55:00,83.67,83.7,83.23,83.67,1166777.0,79.4111,79.4395,78.9935,79.4111,1166777.0
2015-12-10 09:30:00,83.34,83.47,82.85,82.99,479011.0,79.0979,79.2212,78.6328,78.7657,479011.0
2015-12-10 09:35:00,82.98,83.45,82.96,83.36,270791.0,78.7562,79.2023,78.7372,79.1168,270791.0
2015-12-10 09:40:00,83.39,83.45,83.36,83.4,196451.0,79.1453,79.2023,79.1168,79.1548,196451.0
2015-12-10 09:45:00,83.4,83.87,83.26,83.52,281761.0,79.1548,79.6009,79.0219,79.2687,281761.0
2015-12-10 09:50:00,83.53,83.66,83.49,83.65,167710.0,79.2782,79.4016,79.2402,79.3921,167710.0
2015-12-10 09:55:00,83.64,83.72,83.52,83.59,168555.0,79.3826,79.4585,79.2687,79.3351,168555.0
2015-12-10 10:00:00,83.59,83.79,83.58,83.63,143517.0,79.3351,79.525,79.3256,79.3731,143517.0
2015-12-10 10:05:00,83.63,83.76,83.39,83.41,203148.0,79.3731,79.4965,79.1453,79.1643,203148.0
2015-12-10 10:10:00,83.41,83.46,83.22,83.28,176145.0,79.1643,79.2117,78.984,79.0409,176145.0
2015-12-10 10:15:00,83.28,83.56,83.22,83.54,115075.0,79.0409,79.3067,78.984,79.2877,115075.0
2015-12-10 10:20:00,83.54,83.75,83.54,83.7,130621.0,79.2877,79.487,79.2877,79.4395,130621.0
2015-12-10 10:25:00,83.71,83.8,83.56,83.59,186812.0,79.449,79.5344,79.3067,79.3351,186812.0
2015-12-10 10:30:00,83.61,83.72,83.54,83.59,70486.0,79.3541,79.4585,79.2877,79.3351,70486.0
2015-12-10 10:35:00,83.59,83.83,83.55,83.81,121918.0,79.3351,79.5629,79.2972,79.5439,121918.0
2015-12-10 10:40:00,83.82,84.02,83.8,84.0,298784.0,79.5534,79.7432,79.5344,79.7243,298784.0
2015-12-10 10:45:00,84.01,84.01,83.76,83.83,119780.0,79.7338,79.7338,79.4965,79.5629,119780.0
2015-12-10 10:50:00,83.84,83.91,83.6,83.81,99752.0,79.5724,79.6388,79.3446,79.5439,99752.0
2015-12-10 10:55:00,83.8,83.81,83.65,83.71,81068.0,79.5344,79.5439,79.3921,79.449,81068.0
2015-12-10 11:00:00,83.71,83.86,83.7,83.78,93160.0,79.449,79.5914,79.4395,79.5155,93160.0
2015-12-10 11:05:00,83.79,83.81,83.68,83.74,102094.0,79.525,79.5439,79.4205,79.4775,102094.0
2015-12-10 11:10:00,83.73,83.79,83.66,83.74,118879.0,79.468,79.525,79.4016,79.4775,118879.0
2015-12-10 11:15:00,83.74,83.77,83.6,83.64,116874.0,79.4775,79.506,79.3446,79.3826,116874.0
2015-12-10 11:20:00,83.64,83.69,83.53,83.61,134428.0,79.3826,79.43,79.2782,79.3541,134428.0
2015-12-10 11:25:00,83.61,83.72,83.58,83.66,64798.0,79.3541,79.4585,79.3256,79.4016,64798.0
2015-12-10 11:30:00,83.66,83.71,83.6,83.65,92735.0,79.4016,79.449,79.3446,79.3921,92735.0
2015-12-10 11:35:00,83.67,83.74,83.64,83.71,57206.0,79.4111,79.4775,79.3826,79.449,57206.0
2015-12-10 11:40:00,83.72,83.83,83.72,83.81,56301.0,79.4585,79.5629,79.4585,79.5439,56301.0
2015-12-10 11:45:00,83.82,83.92,83.82,83.91,42802.0,79.5534,79.6483,79.5534,79.6388,42802.0
2015-12-10 11:50:00,83.9,83.91,83.8,83.84,64021.0,79.6294,79.6388,79.5344,79.5724,64021.0
2015-12-10 11:55:00,83.85,83.99,83.83,83.96,83180.0,79.5819,79.7148,79.5629,79.6863,83180.0
2015-12-10 12:00:00,83.97,84.08,83.9,83.95,132654.0,79.6958,79.8002,79.6294,79.6768,132654.0
2015-12-10 12:05:00,83.97,84.02,83.88,83.89,58945.0,79.6958,79.7432,79.6104,79.6199,58945.0
2015-12-10 12:10:00,83.9,83.92,83.81,83.86,53111.0,79.6294,79.6483,79.5439,79.5914,53111.0
2015-12-10 12:15:00,83.86,83.96,83.84,83.87,67954.0,79.5914,79.6863,79.5724,79.6009,67954.0
2015-12-10 12:20:00,83.85,83.91,83.81,83.85,38246.0,79.5819,79.6388,79.5439,79.5819,38246.0
2015-12-10 12:25:00,83.84,83.9,83.76,83.83,68048.0,79.5724,79.6294,79.4965,79.5629,68048.0
2015-12-10 12:30:00,83.83,83.89,83.8,83.86,49548.0,79.5629,79.6199,79.5344,79.5914,49548.0
2015-12-10 12:35:00,83.86,83.96,83.84,83.91,31887.0,79.5914,79.6863,79.5724,79.6388,31887.0
2015-12-10 12:40:00,83.93,84.0,83.91,84.0,42607.0,79.6578,79.7243,79.6388,79.7243,42607.0
2015-12-10 12:45:00,84.0,84.05,83.94,84.02,77070.0,79.7243,79.7717,79.6673,79.7432,77070.0
2015-12-10 12:50:00,84.01,84.08,83.99,84.08,68205.0,79.7338,79.8002,79.7148,79.8002,68205.0
2015-12-10 12:55:00,84.08,84.13,84.05,84.09,91173.0,79.8002,79.8476,79.7717,79.8097,91173.0
2015-12-10 13:00:00,84.1,84.11,84.04,84.08,79901.0,79.8192,79.8287,79.7622,79.8002,79901.0
2015-12-10 13:05:00,84.07,84.13,83.95,84.09,101604.0,79.7907,79.8476,79.6768,79.8097,101604.0
2015-12-10 13:10:00,84.09,84.1,83.9,84.01,64337.0,79.8097,79.8192,79.6294,79.7338,64337.0
2015-12-10 13:15:00,84.01,84.01,83.96,83.98,44981.0,79.7338,79.7338,79.6863,79.7053,44981.0
2015-12-10 13:20:00,83.98,84.09,83.98,84.03,61281.0,79.7053,79.8097,79.7053,79.7527,61281.0
2015-12-10 13:25:00,84.03,84.09,84.01,84.05,75372.0,79.7527,79.8097,79.7338,79.7717,75372.0
2015-12-10 13:30:00,84.05,84.09,84.0,84.01,65206.0,79.7717,79.8097,79.7243,79.7338,65206.0
2015-12-10 13:35:00,84.01,84.07,83.93,84.0,125271.0,79.7338,79.7907,79.6578,79.7243,125271.0
2015-12-10 13:40:00,84.0,84.1,83.94,84.1,75252.0,79.7243,79.8192,79.6673,79.8192,75252.0
2015-12-10 13:45:00,84.09,84.12,84.05,84.09,96827.0,79.8097,79.8382,79.7717,79.8097,96827.0
2015-12-10 13:50:00,84.09,84.13,84.02,84.03,98951.0,79.8097,79.8476,79.7432,79.7527,98951.0
2015-12-10 13:55:00,84.03,84.09,83.98,84.06,41681.0,79.7527,79.8097,79.7053,79.7812,41681.0
2015-12-10 14:00:00,84.07,84.07,83.95,84.02,80983.0,79.7907,79.7907,79.6768,79.7432,80983.0
2015-12-10 14:05:00,84.03,84.07,83.99,84.02,52047.0,79.7527,79.7907,79.7148,79.7432,52047.0
2015-12-10 14:10:00,84.03,84.04,83.88,83.89,129842.0,79.7527,79.7622,79.6104,79.6199,129842.0
2015-12-10 14:15:00,83.89,83.94,83.86,83.9,91165.0,79.6199,79.6673,79.5914,79.6294,91165.0
2015-12-10 14:20:00,83.91,83.95,83.85,83.85,45177.0,79.6388,79.6768,79.5819,79.5819,45177.0
2015-12-10 14:25:00,83.85,84.03,83.82,83.95,142376.0,79.5819,79.7527,79.5534,79.6768,142376.0
2015-12-10 14:30:00,83.95,84.01,83.92,84.01,105378.0,79.6768,79.7338,79.6483,79.7338,105378.0
2015-12-10 14:35:00,84.02,84.05,83.95,83.97,64767.0,79.7432,79.7717,79.6768,79.6958,64767.0
2015-12-10 14:40:00,83.99,84.1,83.99,84.0,55080.0,79.7148,79.8192,79.7148,79.7243,55080.0
2015-12-10 14:45:00,84.0,84.06,83.99,83.99,44940.0,79.7243,79.7812,79.7148,79.7148,44940.0
2015-12-10 14:50:00,83.98,84.01,83.93,83.99,66755.0,79.7053,79.7338,79.6578,79.7148,66755.0
2015-12-10 14:55:00,83.99,84.05,83.98,84.03,50106.0,79.7148,79.7717,79.7053,79.7527,50106.0
2015-12-10 15:00:00,84.03,84.08,83.96,84.04,64013.0,79.7527,79.8002,79.6863,79.7622,64013.0
2015-12-10 15:05:00,84.03,84.06,83.95,83.97,82586.0,79.7527,79.7812,79.6768,79.6958,82586.0
2015-12-10 15:10:00,83.98,84.0,83.94,83.98,112941.0,79.7053,79.7243,79.6673,79.7053,112941.0
2015-12-10 15:15:00,83.98,84.03,83.84,83.86,175244.0,79.7053,79.7527,79.5724,79.5914,175244.0
2015-12-10 15:20:00,83.86,83.94,83.83,83.94,115179.0,79.5914,79.6673,79.5629,79.6673,115179.0
2015-12-10 15:25:00,83.94,84.02,83.86,84.01,139232.0,79.6673,79.7432,79.5914,79.7338,139232.0
2015-12-10 15:30:00,84.01,84.05,83.95,84.04,144474.0,79.7338,79.7717,79.6768,79.7622,144474.0
2015-12-10 15:35:00,84.05,84.06,83.95,83.99,102531.0,79.7717,79.7812,79.6768,79.7148,102531.0
2015-12-10 15:40:00,83.99,84.11,83.98,84.08,144564.0,79.7148,79.8287,79.7053,79.8002,144564.0
2015-12-10 15:45:00,84.09,84.11,83.98,84.01,237106.0,79.8097,79.8287,79.7053,79.7338,237106.0
2015-12-10 15:50:00,84.0,84.09,83.93,84.09,157041.0,79.7243,79.8097,79.6578,79.8097,157041.0
2015-12-10 15:55:00,84.09,84.34,84.04,84.34,590970.0,79.8097,80.047,79.7622,80.047,590970.0
2015-12-11 09:30:00,82.85,83.05,82.0,82.56,901019.0,78.6328,78.8226,77.8261,78.3576,901019.0
2015-12-11 09:35:00,82.57,82.58,81.22,81.24,1089606.0,78.3671,78.3765,77.0858,77.1047,1089606.0
2015-12-11 09:40:00,81.28,81.68,80.81,80.98,1064642.0,77.1427,77.5224,76.6966,76.858,1064642.0
2015-12-11 09:45:00,80.94,81.44,80.91,81.19,672919.0,76.82,77.2946,76.7915,77.0573,672919.0
2015-12-11 09:50:00,81.19,81.21,80.43,80.63,700955.0,77.0573,77.0763,76.336,76.5258,700955.0
2015-12-11 09:55:00,80.63,80.95,80.45,80.55,476009.0,76.5258,76.8295,76.355,76.4499,476009.0
2015-12-11 10:00:00,80.58,80.91,80.42,80.9,381972.0,76.4783,76.7915,76.3265,76.7821,381972.0
2015-12-11 10:05:00,80.91,81.2,80.76,80.78,349826.0,76.7915,77.0668,76.6492,76.6682,349826.0
2015-12-11 10:10:00,80.77,80.91,80.6,80.84,346456.0,76.6587,76.7915,76.4973,76.7251,346456.0
2015-12-11 10:15:00,80.83,81.25,80.65,81.2,368173.0,76.7156,77.1142,76.5448,77.0668,368173.0
2015-12-11 10:20:00,81.2,81.3,81.01,81.29,293140.0,77.0668,77.1617,76.8865,77.1522,293140.0
2015-12-11 10:25:00,81.3,81.64,81.21,81.55,337332.0,77.1617,77.4844,77.0763,77.399,337332.0
2015-12-11 10:30:00,81.55,81.58,81.22,81.27,205158.0,77.399,77.4274,77.0858,77.1332,205158.0
2015-12-11 10:35:00,81.26,81.31,81.03,81.09,186924.0,77.1237,77.1712,76.9054,76.9624,186924.0
2015-12-11 10:40:00,81.1,81.19,81.0,81.02,220238.0,76.9719,77.0573,76.877,76.8959,220238.0
2015-12-11 10:45:00,81.02,81.02,80.61,80.94,389599.0,76.8959,76.8959,76.5068,76.82,389599.0
2015-12-11 10:50:00,80.94,81.0,80.8,80.84,151150.0,76.82,76.877,76.6871,76.7251,151150.0
2015-12-11 10:55:00,80.83,80.85,80.7,80.79,155079.0,76.7156,76.7346,76.5922,76.6777,155079.0
2015-12-11 11:00:00,80.8,80.88,80.64,80.64,164466.0,76.6871,76.7631,76.5353,76.5353,164466.0
2015-12-11 11:05:00,80.64,81.05,80.61,80.92,185787.0,76.5353,76.9244,76.5068,76.801,185787.0
2015-12-11 11:10:00,80.93,80.94,80.76,80.93,131880.0,76.8105,76.82,76.6492,76.8105,131880.0
2015-12-11 11:15:00,80.94,81.17,80.92,81.05,191562.0,76.82,77.0383,76.801,76.9244,191562.0
2015-12-11 11:20:00,81.02,81.19,80.99,81.11,181737.0,76.8959,77.0573,76.8675,76.9814,181737.0
2015-12-11 11:25:00,81.1,81.18,80.87,80.93,217292.0,76.9719,77.0478,76.7536,76.8105,217292.0
2015-12-11 11:30:00,80.93,81.07,80.87,80.91,101723.0,76.8105,76.9434,76.7536,76.7915,101723.0
2015-12-11 11:35:00,80.9,81.12,80.88,81.05,130676.0,76.7821,76.9909,76.7631,76.9244,130676.0
2015-12-11 11:40:00,81.05,81.24,80.95,81.1,237488.0,76.9244,77.1047,76.8295,76.9719,237488.0
2015-12-11 11:45:00,81.1,81.27,81.08,81.27,158330.0,76.9719,77.1332,76.9529,77.1332,158330.0
2015-12-11 11:50:00,81.26,81.3,81.06,81.13,147114.0,77.1237,77.1617,76.9339,77.0003,147114.0
2015-12-11 11:55:00,81.14,81.14,80.9,80.93,137761.0,77.0098,77.0098,76.7821,76.8105,137761.0
2015-12-11 12:00:00,80.94,80.95,80.86,80.92,159239.0,76.82,76.8295,76.7441,76.801,159239.0
2015-12-11 12:05:00,80.93,80.96,80.75,80.77,166465.0,76.8105,76.839,76.6397,76.6587,166465.0
2015-12-11 12:10:00,80.77,80.84,80.68,80.82,151887.0,76.6587,76.7251,76.5733,76.7061,151887.0
2015-12-11 12:15:00,80.82,80.86,80.76,80.8,85649.0,76.7061,76.7441,76.6492,76.6871,85649.0
2015-12-11 12:20:00,80.81,80.83,80.71,80.79,107647.0,76.6966,76.7156,76.6017,76.6777,107647.0
2015-12-11 12:25:00,80.78,80.81,80.48,80.56,300250.0,76.6682,76.6966,76.3834,76.4594,300250.0
2015-12-11 12:30:00,80.58,80.66,80.52,80.56,100185.0,76.4783,76.5543,76.4214,76.4594,100185.0
2015-12-11 12:35:00,80.56,80.57,80.42,80.51,125589.0,76.4594,76.4689,76.3265,76.4119,125589.0
2015-12-11 12:40:00,80.51,80.52,80.29,80.32,184904.0,76.4119,76.4214,76.2031,76.2316,184904.0
2015-12-11 12:45:00,80.32,80.62,80.22,80.58,162361.0,76.2316,76.5163,76.1367,76.4783,162361.0
2015-12-11 12:50:00,80.58,80.65,80.48,80.5,172039.0,76.4783,76.5448,76.3834,76.4024,172039.0
2015-12-11 12:55:00,80.49,80.6,80.49,80.6,117531.0,76.3929,76.4973,76.3929,76.4973,117531.0
2015-12-11 13:00:00,80.6,80.64,80.5,80.51,138596.0,76.4973,76.5353,76.4024,76.4119,138596.0
2015-12-11 13:05:00,80.5,80.56,80.48,80.51,106207.0,76.4024,76.4594,76.3834,76.4119,106207.0
2015-12-11 13:10:00,80.52,80.59,80.49,80.58,48700.0,76.4214,76.4878,76.3929,76.4783,48700.0
2015-12-11 13:15:00,80.59,80.65,80.54,80.57,78364.0,76.4878,76.5448,76.4404,76.4689,78364.0
2015-12-11 13:20:00,80.56,80.58,80.49,80.51,91752.0,76.4594,76.4783,76.3929,76.4119,91752.0
2015-12-11 13:25:00,80.51,80.51,80.11,80.13,202963.0,76.4119,76.4119,76.0323,76.0513,202963.0
2015-12-11 13:30:00,80.13,80.2,79.94,80.02,482698.0,76.0513,76.1177,75.8709,75.9468,482698.0
2015-12-11 13:35:00,80.02,80.36,80.0,80.36,125477.0,75.9468,76.2695,75.9279,76.2695,125477.0
2015-12-11 13:40:00,80.35,80.39,80.25,80.32,108172.0,76.2601,76.298,76.1651,76.2316,108172.0
2015-12-11 13:45:00,80.3,80.35,80.14,80.3,149609.0,76.2126,76.2601,76.0607,76.2126,149609.0
2015-12-11 13:50:00,80.29,80.34,80.22,80.24,154140.0,76.2031,76.2506,76.1367,76.1557,154140.0
2015-12-11 13:55:00,80.23,80.28,80.19,80.22,105936.0,76.1462,76.1936,76.1082,76.1367,105936.0
2015-12-11 14:00:00,80.22,80.29,80.08,80.09,86546.0,76.1367,76.2031,76.0038,76.0133,86546.0
2015-12-11 14:05:00,80.09,80.14,80.05,80.14,127784.0,76.0133,76.0607,75.9753,76.0607,127784.0
2015-12-11 14:10:00,80.14,80.28,80.11,80.21,99022.0,76.0607,76.1936,76.0323,76.1272,99022.0
2015-12-11 14:15:00,80.2,80.29,80.11,80.27,122167.0,76.1177,76.2031,76.0323,76.1841,122167.0
2015-12-11 14:20:00,80.27,80.27,80.16,80.26,65762.0,76.1841,76.1841,76.0797,76.1746,65762.0
2015-12-11 14:25:00,80.27,80.29,80.21,80.29,84911.0,76.1841,76.2031,76.1272,76.2031,84911.0
2015-12-11 14:30:00,80.29,80.3,80.24,80.26,88150.0,76.2031,76.2126,76.1557,76.1746,88150.0
2015-12-11 14:35:00,80.26,80.34,80.24,80.3,91438.0,76.1746,76.2506,76.1557,76.2126,91438.0
2015-12-11 14:40:00,80.31,80.32,80.18,80.25,110930.0,76.2221,76.2316,76.0987,76.1651,110930.0
2015-12-11 14:45:00,80.25,80.3,80.15,80.2,112376.0,76.1651,76.2126,76.0702,76.1177,112376.0
2015-12-11 14:50:00,80.19,80.27,80.13,80.27,107210.0,76.1082,76.1841,76.0513,76.1841,107210.0
2015-12-11 14:55:00,80.27,80.28,80.19,80.22,116483.0,76.1841,76.1936,76.1082,76.1367,116483.0
2015-12-11 15:00:00,80.22,80.22,80.1,80.15,181567.0,76.1367,76.1367,76.0228,76.0702,181567.0
2015-12-11 15:05:00,80.15,80.17,80.02,80.03,233064.0,76.0702,76.0892,75.9468,75.9563,233064.0
2015-12-11 15:10:00,80.03,80.07,79.96,80.03,174528.0,75.9563,75.9943,75.8899,75.9563,174528.0
2015-12-11 15:15:00,80.04,80.14,80.01,80.06,144962.0,75.9658,76.0607,75.9374,75.9848,144962.0
2015-12-11 15:20:00,80.06,80.17,79.97,80.01,253220.0,75.9848,76.0892,75.8994,75.9374,253220.0
2015-12-11 15:25:00,80.0,80.15,79.97,79.99,245964.0,75.9279,76.0702,75.8994,75.9184,245964.0
2015-12-11 15:30:00,80.0,80.01,79.72,79.87,327861.0,75.9279,75.9374,75.6621,75.8045,327861.0
2015-12-11 15:35:00,79.87,79.99,79.77,79.81,216774.0,75.8045,75.9184,75.7096,75.7475,216774.0
2015-12-11 15:40:00,79.8,79.91,79.77,79.82,250135.0,75.738,75.8424,75.7096,75.757,250135.0
2015-12-11 15:45:00,79.83,79.88,79.57,79.58,317951.0,75.7665,75.814,75.5198,75.5292,317951.0
2015-12-11 15:50:00,79.58,79.65,79.42,79.65,523903.0,75.5292,75.5957,75.3774,75.5957,523903.0
2015-12-11 15:55:00,79.65,79.74,79.5,79.7,790258.0,75.5957,75.6811,75.4533,75.6431,790258.0
2015-12-14 09:30:00,80.15,80.76,80.1,80.74,568339.0,76.0702,76.6492,76.0228,76.6302,568339.0
2015-12-14 09:35:00,80.74,80.74,79.6,79.85,520128.0,76.6302,76.6302,75.5482,75.7855,520128.0
2015-12-14 09:40:00,79.84,80.0,79.55,79.74,302670.0,75.776,75.9279,75.5008,75.6811,302670.0
2015-12-14 09:45:00,79.75,80.12,79.75,79.82,255665.0,75.6906,76.0418,75.6906,75.757,255665.0
2015-12-14 09:50:00,79.82,79.92,79.57,79.83,184783.0,75.757,75.8519,75.5198,75.7665,184783.0
2015-12-14 09:55:00,79.82,79.85,79.37,79.54,210527.0,75.757,75.7855,75.3299,75.4913,210527.0
2015-12-14 10:00:00,79.55,79.71,79.51,79.54,246208.0,75.5008,75.6526,75.4628,75.4913,246208.0
2015-12-14 10:05:00,79.58,79.95,79.45,79.87,239360.0,75.5292,75.8804,75.4059,75.8045,239360.0
2015-12-14 10:10:00,79.88,79.88,79.3,79.56,290322.0,75.814,75.814,75.2635,75.5103,290322.0
2015-12-14 10:15:00,79.56,80.03,79.36,79.53,387574.0,75.5103,75.9563,75.3204,75.4818,387574.0
2015-12-14 10:20:00,79.48,79.59,79.27,79.38,267276.0,75.4343,75.5387,75.235,75.3394,267276.0
2015-12-14 10:25:00,79.37,79.48,79.13,79.14,242782.0,75.3299,75.4343,75.1022,75.1116,242782.0
2015-12-14 10:30:00,79.14,79.22,78.99,79.07,387480.0,75.1116,75.1876,74.9693,75.0452,387480.0
2015-12-14 10:35:00,79.07,79.35,79.0,79.24,207628.0,75.0452,75.311,74.9788,75.2066,207628.0
2015-12-14 10:40:00,79.24,79.7,79.14,79.65,175671.0,75.2066,75.6431,75.1116,75.5957,175671.0
2015-12-14 10:45:00,79.66,79.77,79.4,79.42,130488.0,75.6052,75.7096,75.3584,75.3774,130488.0
2015-12-14 10:50:00,79.41,79.68,79.4,79.59,80825.0,75.3679,75.6242,75.3584,75.5387,80825.0
2015-12-14 10:55:00,79.56,79.7,79.46,79.7,86446.0,75.5103,75.6431,75.4154,75.6431,86446.0
2015-12-14 11:00:00,79.69,79.76,79.53,79.7,79847.0,75.6336,75.7001,75.4818,75.6431,79847.0
2015-12-14 11:05:00,79.67,79.7,79.57,79.6,69105.0,75.6147,75.6431,75.5198,75.5482,69105.0
2015-12-14 11:10:00,79.61,79.75,79.43,79.47,84328.0,75.5577,75.6906,75.3869,75.4248,84328.0
2015-12-14 11:15:00,79.47,79.54,79.26,79.44,92704.0,75.4248,75.4913,75.2255,75.3964,92704.0
2015-12-14 11:20:00,79.44,79.66,79.44,79.58,128415.0,75.3964,75.6052,75.3964,75.5292,128415.0
2015-12-14 11:25:00,79.58,79.67,79.52,79.56,97059.0,75.5292,75.6147,75.4723,75.5103,97059.0
2015-12-14 11:30:00,79.57,79.61,79.43,79.55,89247.0,75.5198,75.5577,75.3869,75.5008,89247.0
2015-12-14 11:35:00,79.55,79.6,79.37,79.37,75045.0,75.5008,75.5482,75.3299,75.3299,75045.0
2015-12-14 11:40:00,79.38,79.77,79.38,79.63,169811.0,75.3394,75.7096,75.3394,75.5767,169811.0
2015-12-14 11:45:00,79.6,79.75,79.57,79.72,67793.0,75.5482,75.6906,75.5198,75.6621,67793.0
2015-12-14 11:50:00,79.73,79.85,79.68,79.82,137989.0,75.6716,75.7855,75.6242,75.757,137989.0
2015-12-14 11:55:00,79.81,79.99,79.79,79.97,106661.0,75.7475,75.9184,75.7286,75.8994,106661.0
2015-12-14 12:00:00,79.99,80.1,79.97,80.06,142154.0,75.9184,76.0228,75.8994,75.9848,142154.0
2015-12-14 12:05:00,80.07,80.35,80.0,80.33,136648.0,75.9943,76.2601,75.9279,76.2411,136648.0
2015-12-14 12:10:00,80.33,80.46,80.11,80.11,124467.0,76.2411,76.3645,76.0323,76.0323,124467.0
2015-12-14 12:15:00,80.13,80.27,80.06,80.18,97938.0,76.0513,76.1841,75.9848,76.0987,97938.0
2015-12-14 12:20:00,80.18,80.29,80.08,80.29,71809.0,76.0987,76.2031,76.0038,76.2031,71809.0
2015-12-14 12:25:00,80.3,80.39,80.23,80.33,95788.0,76.2126,76.298,76.1462,76.2411,95788.0
2015-12-14 12:30:00,80.33,80.4,80.29,80.34,112649.0,76.2411,76.3075,76.2031,76.2506,112649.0
2015-12-14 12:35:00,80.34,80.39,80.25,80.35,59121.0,76.2506,76.298,76.1651,76.2601,59121.0
2015-12-14 12:40:00,80.35,80.36,80.21,80.26,75660.0,76.2601,76.2695,76.1272,76.1746,75660.0
2015-12-14 12:45:00,80.28,80.43,80.26,80.28,76208.0,76.1936,76.336,76.1746,76.1936,76208.0
2015-12-14 12:50:00,80.28,80.49,80.27,80.47,139996.0,76.1936,76.3929,76.1841,76.3739,139996.0
2015-12-14 12:55:00,80.49,80.73,80.46,80.67,239221.0,76.3929,76.6207,76.3645,76.5638,239221.0
2015-12-14 13:00:00,80.69,80.76,80.54,80.57,73899.0,76.5827,76.6492,76.4404,76.4689,73899.0
2015-12-14 13:05:00,80.56,80.67,80.5,80.53,42528.0,76.4594,76.5638,76.4024,76.4309,42528.0
2015-12-14 13:10:00,80.55,80.59,80.44,80.46,66769.0,76.4499,76.4878,76.3455,76.3645,66769.0
2015-12-14 13:15:00,80.45,80.47,80.36,80.45,42007.0,76.355,76.3739,76.2695,76.355,42007.0
2015-12-14 13:20:00,80.44,80.53,80.41,80.45,39418.0,76.3455,76.4309,76.317,76.355,39418.0
2015-12-14 13:25:00,80.45,80.49,80.39,80.41,54947.0,76.355,76.3929,76.298,76.317,54947.0
2015-12-14 13:30:00,80.41,80.57,80.37,80.57,72963.0,76.317,76.4689,76.279,76.4689,72963.0
2015-12-14 13:35:00,80.57,80.65,80.47,80.5,72986.0,76.4689,76.5448,76.3739,76.4024,72986.0
2015-12-14 13:40:00,80.51,80.62,80.49,80.53,55039.0,76.4119,76.5163,76.3929,76.4309,55039.0
2015-12-14 13:45:00,80.53,80.54,80.44,80.5,43194.0,76.4309,76.4404,76.3455,76.4024,43194.0
2015-12-14 13:50:00,80.5,80.58,80.44,80.55,92729.0,76.4024,76.4783,76.3455,76.4499,92729.0
2015-12-14 13:55:00,80.55,80.63,80.5,80.51,47549.0,76.4499,76.5258,76.4024,76.4119,47549.0
2015-12-14 14:00:00,80.51,80.53,80.35,80.47,51229.0,76.4119,76.4309,76.2601,76.3739,51229.0
2015-12-14 14:05:00,80.48,80.56,80.45,80.52,70171.0,76.3834,76.4594,76.355,76.4214,70171.0
2015-12-14 14:10:00,80.52,80.73,80.5,80.62,124414.0,76.4214,76.6207,76.4024,76.5163,124414.0
2015-12-14 14:15:00,80.61,80.75,80.61,80.69,75183.0,76.5068,76.6397,76.5068,76.5827,75183.0
2015-12-14 14:20:00,80.69,80.69,80.52,80.53,58675.0,76.5827,76.5827,76.4214,76.4309,58675.0
2015-12-14 14:25:00,80.53,80.6,80.44,80.49,114880.0,76.4309,76.4973,76.3455,76.3929,114880.0
2015-12-14 14:30:00,80.48,80.49,80.34,80.35,50804.0,76.3834,76.3929,76.2506,76.2601,50804.0
2015-12-14 14:35:00,80.35,80.55,80.34,80.52,61982.0,76.2601,76.4499,76.2506,76.4214,61982.0
2015-12-14 14:40:00,80.53,80.55,80.44,80.44,46406.0,76.4309,76.4499,76.3455,76.3455,46406.0
2015-12-14 14:45:00,80.44,80.61,80.44,80.58,55112.0,76.3455,76.5068,76.3455,76.4783,55112.0
2015-12-14 14:50:00,80.56,80.7,80.55,80.7,68163.0,76.4594,76.5922,76.4499,76.5922,68163.0
2015-12-14 14:55:00,80.7,80.7,80.58,80.59,47440.0,76.5922,76.5922,76.4783,76.4878,47440.0
2015-12-14 15:00:00,80.61,80.62,80.51,80.55,80414.0,76.5068,76.5163,76.4119,76.4499,80414.0
2015-12-14 15:05:00,80.56,80.64,80.46,80.47,85642.0,76.4594,76.5353,76.3645,76.3739,85642.0
2015-12-14 15:10:00,80.46,80.52,80.39,80.39,91457.0,76.3645,76.4214,76.298,76.298,91457.0
2015-12-14 15:15:00,80.39,80.42,80.32,80.35,97899.0,76.298,76.3265,76.2316,76.2601,97899.0
2015-12-14 15:20:00,80.35,80.45,80.33,80.43,73807.0,76.2601,76.355,76.2411,76.336,73807.0
2015-12-14 15:25:00,80.43,80.45,80.35,80.44,63930.0,76.336,76.355,76.2601,76.3455,63930.0
2015-12-14 15:30:00,80.45,80.53,80.28,80.35,119827.0,76.355,76.4309,76.1936,76.2601,119827.0
2015-12-14 15:35:00,80.35,80.56,80.29,80.5,98199.0,76.2601,76.4594,76.2031,76.4024,98199.0
2015-12-14 15:40:00,80.5,80.5,80.33,80.4,87216.0,76.4024,76.4024,76.2411,76.3075,87216.0
2015-12-14 15:45:00,80.4,80.54,80.38,80.53,137444.0,76.3075,76.4404,76.2885,76.4309,137444.0
2015-12-14 15:50:00,80.52,80.6,80.45,80.6,160740.0,76.4214,76.4973,76.355,76.4973,160740.0
2015-12-14 15:55:00,80.59,80.62,80.52,80.59,300725.0,76.4878,76.5163,76.4214,76.4878,300725.0
2015-12-15 09:30:00,81.06,81.47,80.9,81.43,646969.0,76.9339,77.323,76.7821,77.2851,646969.0
2015-12-15 09:35:00,81.43,81.98,81.43,81.97,490018.0,77.2851,77.8071,77.2851,77.7976,490018.0
2015-12-15 09:40:00,81.94,82.36,81.77,82.18,389752.0,77.7691,78.1677,77.6078,77.9969,389752.0
2015-12-15 09:45:00,82.19,82.56,82.08,82.53,380630.0,78.0064,78.3576,77.902,78.3291,380630.0
2015-12-15 09:50:00,82.55,82.64,82.31,82.57,228212.0,78.3481,78.4335,78.1203,78.3671,228212.0
2015-12-15 09:55:00,82.55,82.83,82.55,82.77,250632.0,78.3481,78.6138,78.3481,78.5569,250632.0
2015-12-15 10:00:00,82.78,82.87,82.73,82.76,362129.0,78.5664,78.6518,78.5189,78.5474,362129.0
2015-12-15 10:05:00,82.76,82.93,82.69,82.79,339647.0,78.5474,78.7087,78.4809,78.5759,339647.0
2015-12-15 10:10:00,82.78,82.88,82.39,82.43,245968.0,78.5664,78.6613,78.1962,78.2342,245968.0
2015-12-15 10:15:00,82.43,82.65,82.43,82.53,131284.0,78.2342,78.443,78.2342,78.3291,131284.0
2015-12-15 10:20:00,82.53,82.55,82.3,82.46,147203.0,78.3291,78.3481,78.1108,78.2626,147203.0
2015-12-15 10:25:00,82.47,82.6,82.44,82.57,233158.0,78.2721,78.3955,78.2437,78.3671,233158.0
2015-12-15 10:30:00,82.57,82.74,82.53,82.56,142998.0,78.3671,78.5284,78.3291,78.3576,142998.0
2015-12-15 10:35:00,82.53,82.69,82.46,82.69,107773.0,78.3291,78.4809,78.2626,78.4809,107773.0
2015-12-15 10:40:00,82.69,83.0,82.64,82.96,281018.0,78.4809,78.7752,78.4335,78.7372,281018.0
2015-12-15 10:45:00,82.96,83.0,82.83,82.98,181913.0,78.7372,78.7752,78.6138,78.7562,181913.0
2015-12-15 10:50:00,82.98,83.17,82.93,83.09,468486.0,78.7562,78.9365,78.7087,78.8606,468486.0
2015-12-15 10:55:00,83.09,83.18,82.94,82.98,164129.0,78.8606,78.946,78.7182,78.7562,164129.0
2015-12-15 11:00:00,82.97,83.03,82.92,82.97,98960.0,78.7467,78.8036,78.6992,78.7467,98960.0
2015-12-15 11:05:00,82.97,82.99,82.83,82.89,85197.0,78.7467,78.7657,78.6138,78.6708,85197.0
2015-12-15 11:10:00,82.89,83.0,82.89,82.97,96194.0,78.6708,78.7752,78.6708,78.7467,96194.0
2015-12-15 11:15:00,82.96,83.09,82.89,83.04,193887.0,78.7372,78.8606,78.6708,78.8131,193887.0
2015-12-15 11:20:00,83.04,83.16,83.01,83.12,110455.0,78.8131,78.927,78.7847,78.8891,110455.0
2015-12-15 11:25:00,83.11,83.16,83.07,83.1,64179.0,78.8796,78.927,78.8416,78.8701,64179.0
2015-12-15 11:30:00,83.1,83.15,82.99,82.99,74786.0,78.8701,78.9175,78.7657,78.7657,74786.0
2015-12-15 11:35:00,83.0,83.05,82.86,82.87,90294.0,78.7752,78.8226,78.6423,78.6518,90294.0
2015-12-15 11:40:00,82.88,82.92,82.82,82.88,78027.0,78.6613,78.6992,78.6043,78.6613,78027.0
2015-12-15 11:45:00,82.89,82.98,82.75,82.75,87620.0,78.6708,78.7562,78.5379,78.5379,87620.0
2015-12-15 11:50:00,82.78,82.95,82.71,82.94,98037.0,78.5664,78.7277,78.4999,78.7182,98037.0
2015-12-15 11:55:00,82.94,83.01,82.93,82.98,94663.0,78.7182,78.7847,78.7087,78.7562,94663.0
2015-12-15 12:00:00,82.97,83.08,82.94,82.96,115142.0,78.7467,78.8511,78.7182,78.7372,115142.0
2015-12-15 12:05:00,82.96,83.0,82.96,82.99,86588.0,78.7372,78.7752,78.7372,78.7657,86588.0
2015-12-15 12:10:00,82.99,83.04,82.98,82.99,74450.0,78.7657,78.8131,78.7562,78.7657,74450.0
2015-12-15 12:15:00,82.98,83.04,82.96,82.98,70448.0,78.7562,78.8131,78.7372,78.7562,70448.0
2015-12-15 12:20:00,82.99,83.16,82.96,83.12,115180.0,78.7657,78.927,78.7372,78.8891,115180.0
2015-12-15 12:25:00,83.12,83.17,83.08,83.12,87483.0,78.8891,78.9365,78.8511,78.8891,87483.0
2015-12-15 12:30:00,83.13,83.28,83.12,83.26,140802.0,78.8985,79.0409,78.8891,79.0219,140802.0
2015-12-15 12:35:00,83.26,83.35,83.24,83.31,151665.0,79.0219,79.1073,79.0029,79.0694,151665.0
2015-12-15 12:40:00,83.32,83.33,83.24,83.26,70136.0,79.0789,79.0884,79.0029,79.0219,70136.0
2015-12-15 12:45:00,83.28,83.3,83.08,83.15,65946.0,79.0409,79.0599,78.8511,78.9175,65946.0
2015-12-15 12:50:00,83.14,83.28,83.12,83.2,63272.0,78.908,79.0409,78.8891,78.965,63272.0
2015-12-15 12:55:00,83.21,83.33,83.2,83.3,85823.0,78.9745,79.0884,78.965,79.0599,85823.0
2015-12-15 13:00:00,83.31,83.31,83.14,83.16,58948.0,79.0694,79.0694,78.908,78.927,58948.0
2015-12-15 13:05:00,83.16,83.2,83.11,83.14,46598.0,78.927,78.965,78.8796,78.908,46598.0
2015-12-15 13:10:00,83.12,83.18,83.0,83.04,59621.0,78.8891,78.946,78.7752,78.8131,59621.0
2015-12-15 13:15:00,83.03,83.1,82.91,82.93,64863.0,78.8036,78.8701,78.6897,78.7087,64863.0
2015-12-15 13:20:00,82.91,83.06,82.83,83.01,97591.0,78.6897,78.8321,78.6138,78.7847,97591.0
2015-12-15 13:25:00,82.99,83.08,82.86,82.91,40828.0,78.7657,78.8511,78.6423,78.6897,40828.0
2015-12-15 13:30:00,82.9,82.99,82.8,82.85,61873.0,78.6803,78.7657,78.5853,78.6328,61873.0
2015-12-15 13:35:00,82.85,83.0,82.79,82.96,57039.0,78.6328,78.7752,78.5759,78.7372,57039.0
2015-12-15 13:40:00,82.98,83.0,82.9,82.98,45281.0,78.7562,78.7752,78.6803,78.7562,45281.0
2015-12-15 13:45:00,82.98,83.09,82.96,83.04,84668.0,78.7562,78.8606,78.7372,78.8131,84668.0
2015-12-15 13:50:00,83.04,83.19,83.03,83.18,83715.0,78.8131,78.9555,78.8036,78.946,83715.0
2015-12-15 13:55:00,83.18,83.25,83.12,83.22,130914.0,78.946,79.0124,78.8891,78.984,130914.0
2015-12-15 14:00:00,83.22,83.23,83.08,83.13,63840.0,78.984,78.9935,78.8511,78.8985,63840.0
2015-12-15 14:05:00,83.14,83.26,83.09,83.16,118614.0,78.908,79.0219,78.8606,78.927,118614.0
2015-12-15 14:10:00,83.16,83.2,83.11,83.2,45009.0,78.927,78.965,78.8796,78.965,45009.0
2015-12-15 14:15:00,83.21,83.24,83.12,83.16,43896.0,78.9745,79.0029,78.8891,78.927,43896.0
2015-12-15 14:20:00,83.17,83.35,83.14,83.34,122560.0,78.9365,79.1073,78.908,79.0979,122560.0
2015-12-15 14:25:00,83.33,83.39,83.27,83.32,96565.0,79.0884,79.1453,79.0314,79.0789,96565.0
2015-12-15 14:30:00,83.32,83.38,83.28,83.29,61290.0,79.0789,79.1358,79.0409,79.0504,61290.0
2015-12-15 14:35:00,83.29,83.37,83.26,83.31,58793.0,79.0504,79.1263,79.0219,79.0694,58793.0
2015-12-15 14:40:00,83.31,83.38,83.29,83.32,45116.0,79.0694,79.1358,79.0504,79.0789,45116.0
2015-12-15 14:45:00,83.33,83.38,83.16,83.18,109945.0,79.0884,79.1358,78.927,78.946,109945.0
2015-12-15 14:50:00,83.17,83.24,83.1,83.23,64777.0,78.9365,79.0029,78.8701,78.9935,64777.0
2015-12-15 14:55:00,83.22,83.27,83.14,83.27,58951.0,78.984,79.0314,78.908,79.0314,58951.0
2015-12-15 15:00:00,83.26,83.28,83.16,83.16,57362.0,79.0219,79.0409,78.927,78.927,57362.0
2015-12-15 15:05:00,83.16,83.21,83.05,83.12,65572.0,78.927,78.9745,78.8226,78.8891,65572.0
2015-12-15 15:10:00,83.12,83.12,82.92,82.96,105267.0,78.8891,78.8891,78.6992,78.7372,105267.0
2015-12-15 15:15:00,82.97,82.99,82.88,82.95,94259.0,78.7467,78.7657,78.6613,78.7277,94259.0
2015-12-15 15:20:00,82.95,83.0,82.83,82.84,70970.0,78.7277,78.7752,78.6138,78.6233,70970.0
2015-12-15 15:25:00,82.83,82.92,82.8,82.81,76555.0,78.6138,78.6992,78.5853,78.5948,76555.0
2015-12-15 15:30:00,82.8,82.82,82.68,82.73,134210.0,78.5853,78.6043,78.4715,78.5189,134210.0
2015-12-15 15:35:00,82.73,82.78,82.64,82.73,117013.0,78.5189,78.5664,78.4335,78.5189,117013.0
2015-12-15 15:40:00,82.73,82.74,82.65,82.7,112850.0,78.5189,78.5284,78.443,78.4904,112850.0
2015-12-15 15:45:00,82.7,82.74,82.62,82.7,211164.0,78.4904,78.5284,78.4145,78.4904,211164.0
2015-12-15 15:50:00,82.7,82.75,82.62,82.66,167966.0,78.4904,78.5379,78.4145,78.4525,167966.0
2015-12-15 15:55:00,82.66,82.75,82.42,82.53,782478.0,78.4525,78.5379,78.2247,78.3291,782478.0
2015-12-16 09:30:00,83.3,83.93,83.23,83.55,502670.0,79.0599,79.6578,78.9935,79.2972,502670.0
2015-12-16 09:35:00,83.54,83.8,83.4,83.7,180882.0,79.2877,79.5344,79.1548,79.4395,180882.0
2015-12-16 09:40:00,83.7,83.72,83.39,83.46,134821.0,79.4395,79.4585,79.1453,79.2117,134821.0
2015-12-16 09:45:00,83.45,83.48,82.99,83.0,187086.0,79.2023,79.2307,78.7657,78.7752,187086.0
2015-12-16 09:50:00,83.02,83.4,83.01,83.36,116197.0,78.7941,79.1548,78.7847,79.1168,116197.0
2015-12-16 09:55:00,83.36,83.46,83.2,83.43,139955.0,79.1168,79.2117,78.965,79.1833,139955.0
2015-12-16 10:00:00,83.45,83.49,83.4,83.41,130567.0,79.2023,79.2402,79.1548,79.1643,130567.0
2015-12-16 10:05:00,83.41,83.49,83.33,83.44,112960.0,79.1643,79.2402,79.0884,79.1928,112960.0
2015-12-16 10:10:00,83.43,83.64,83.39,83.62,214238.0,79.1833,79.3826,79.1453,79.3636,214238.0
2015-12-16 10:15:00,83.63,83.64,83.52,83.57,120627.0,79.3731,79.3826,79.2687,79.3161,120627.0
2015-12-16 10:20:00,83.56,83.71,83.56,83.7,119372.0,79.3067,79.449,79.3067,79.4395,119372.0
2015-12-16 10:25:00,83.7,83.79,83.69,83.71,169461.0,79.4395,79.525,79.43,79.449,169461.0
2015-12-16 10:30:00,83.71,83.72,83.39,83.43,174944.0,79.449,79.4585,79.1453,79.1833,174944.0
2015-12-16 10:35:00,83.43,83.43,83.21,83.31,99043.0,79.1833,79.1833,78.9745,79.0694,99043.0
2015-12-16 10:40:00,83.31,83.55,83.25,83.53,149604.0,79.0694,79.2972,79.0124,79.2782,149604.0
2015-12-16 10:45:00,83.53,83.58,83.39,83.58,106483.0,79.2782,79.3256,79.1453,79.3256,106483.0
2015-12-16 10:50:00,83.56,83.58,83.47,83.48,73515.0,79.3067,79.3256,79.2212,79.2307,73515.0
2015-12-16 10:55:00,83.5,83.5,83.38,83.43,90530.0,79.2497,79.2497,79.1358,79.1833,90530.0
2015-12-16 11:00:00,83.42,83.47,83.33,83.37,163220.0,79.1738,79.2212,79.0884,79.1263,163220.0
2015-12-16 11:05:00,83.36,83.5,83.36,83.42,89647.0,79.1168,79.2497,79.1168,79.1738,89647.0
2015-12-16 11:10:00,83.4,83.5,83.39,83.49,126022.0,79.1548,79.2497,79.1453,79.2402,126022.0
2015-12-16 11:15:00,83.49,83.52,83.44,83.48,135954.0,79.2402,79.2687,79.1928,79.2307,135954.0
2015-12-16 11:20:00,83.47,83.51,83.39,83.45,117463.0,79.2212,79.2592,79.1453,79.2023,117463.0
2015-12-16 11:25:00,83.45,83.48,83.4,83.44,100499.0,79.2023,79.2307,79.1548,79.1928,100499.0
2015-12-16 11:30:00,83.42,83.5,83.41,83.45,79519.0,79.1738,79.2497,79.1643,79.2023,79519.0
2015-12-16 11:35:00,83.45,83.48,83.33,83.33,66356.0,79.2023,79.2307,79.0884,79.0884,66356.0
2015-12-16 11:40:00,83.33,83.34,83.16,83.16,94479.0,79.0884,79.0979,78.927,78.927,94479.0
2015-12-16 11:45:00,83.16,83.32,83.16,83.32,53815.0,78.927,79.0789,78.927,79.0789,53815.0
2015-12-16 11:50:00,83.32,83.33,83.11,83.24,80346.0,79.0789,79.0884,78.8796,79.0029,80346.0
2015-12-16 11:55:00,83.23,83.41,83.22,83.41,115980.0,78.9935,79.1643,78.984,79.1643,115980.0
2015-12-16 12:00:00,83.41,83.45,83.35,83.35,104053.0,79.1643,79.2023,79.1073,79.1073,104053.0
2015-12-16 12:05:00,83.35,83.41,83.33,83.36,33168.0,79.1073,79.1643,79.0884,79.1168,33168.0
2015-12-16 12:10:00,83.37,83.37,83.26,83.3,60160.0,79.1263,79.1263,79.0219,79.0599,60160.0
2015-12-16 12:15:00,83.3,83.33,83.2,83.2,78152.0,79.0599,79.0884,78.965,78.965,78152.0
2015-12-16 12:20:00,83.2,83.26,83.15,83.23,81012.0,78.965,79.0219,78.9175,78.9935,81012.0
2015-12-16 12:25:00,83.22,83.3,83.19,83.23,68009.0,78.984,79.0599,78.9555,78.9935,68009.0
2015-12-16 12:30:00,83.22,83.3,83.22,83.27,22302.0,78.984,79.0599,78.984,79.0314,22302.0
2015-12-16 12:35:00,83.28,83.34,83.27,83.31,88938.0,79.0409,79.0979,79.0314,79.0694,88938.0
2015-12-16 12:40:00,83.32,83.37,83.26,83.33,147840.0,79.0789,79.1263,79.0219,79.0884,147840.0
2015-12-16 12:45:00,83.33,83.36,83.29,83.33,132722.0,79.0884,79.1168,79.0504,79.0884,132722.0
2015-12-16 12:50:00,83.33,83.35,83.25,83.3,86276.0,79.0884,79.1073,79.0124,79.0599,86276.0
2015-12-16 12:55:00,83.31,83.33,83.23,83.23,100172.0,79.0694,79.0884,78.9935,78.9935,100172.0
2015-12-16 13:00:00,83.23,83.3,83.17,83.28,119882.0,78.9935,79.0599,78.9365,79.0409,119882.0
2015-12-16 13:05:00,83.28,83.38,83.28,83.35,97589.0,79.0409,79.1358,79.0409,79.1073,97589.0
2015-12-16 13:10:00,83.35,83.36,83.29,83.29,66796.0,79.1073,79.1168,79.0504,79.0504,66796.0
2015-12-16 13:15:00,83.28,83.29,83.23,83.26,71608.0,79.0409,79.0504,78.9935,79.0219,71608.0
2015-12-16 13:20:00,83.27,83.35,83.26,83.34,65212.0,79.0314,79.1073,79.0219,79.0979,65212.0
2015-12-16 13:25:00,83.35,83.38,83.33,83.35,54236.0,79.1073,79.1358,79.0884,79.1073,54236.0
2015-12-16 13:30:00,83.35,83.35,83.26,83.3,93435.0,79.1073,79.1073,79.0219,79.0599,93435.0
2015-12-16 13:35:00,83.3,83.35,83.24,83.24,94393.0,79.0599,79.1073,79.0029,79.0029,94393.0
2015-12-16 13:40:00,83.24,83.33,83.19,83.32,70707.0,79.0029,79.0884,78.9555,79.0789,70707.0
2015-12-16 13:45:00,83.33,83.4,83.29,83.38,77383.0,79.0884,79.1548,79.0504,79.1358,77383.0
2015-12-16 13:50:00,83.38,83.49,83.32,83.45,128157.0,79.1358,79.2402,79.0789,79.2023,128157.0
2015-12-16 13:55:00,83.45,83.5,83.39,83.47,138012.0,79.2023,79.2497,79.1453,79.2212,138012.0
2015-12-16 14:00:00,83.5,83.88,83.4,83.82,319542.0,79.2497,79.6104,79.1548,79.5534,319542.0
2015-12-16 14:05:00,83.84,83.98,83.78,83.92,267292.0,79.5724,79.7053,79.5155,79.6483,267292.0
2015-12-16 14:10:00,83.91,83.98,83.81,83.91,179081.0,79.6388,79.7053,79.5439,79.6388,179081.0
2015-12-16 14:15:00,83.91,84.1,83.77,84.1,626596.0,79.6388,79.8192,79.506,79.8192,626596.0
2015-12-16 14:20:00,84.08,84.23,84.07,84.1,270382.0,79.8002,79.9426,79.7907,79.8192,270382.0
2015-12-16 14:25:00,84.12,84.14,83.84,84.12,147068.0,79.8382,79.8571,79.5724,79.8382,147068.0
2015-12-16 14:30:00,84.12,84.35,83.98,84.31,252265.0,79.8382,80.0564,79.7053,80.0185,252265.0
2015-12-16 14:35:00,84.31,84.48,84.28,84.43,250609.0,80.0185,80.1798,79.99,80.1324,250609.0
2015-12-16 14:40:00,84.42,84.51,84.39,84.5,367806.0,80.1229,80.2083,80.0944,80.1988,367806.0
2015-12-16 14:45:00,84.49,84.92,84.48,84.87,495570.0,80.1893,80.5974,80.1798,80.55,495570.0
2015-12-16 14:50:00,84.86,85.0,84.83,84.99,386833.0,80.5405,80.6734,80.512,80.6639,386833.0
2015-12-16 14:55:00,84.99,85.0,84.96,84.98,1344897.0,80.6639,80.6734,80.6354,80.6544,1344897.0
2015-12-16 15:00:00,84.99,85.0,84.86,84.97,372836.0,80.6639,80.6734,80.5405,80.6449,372836.0
2015-12-16 15:05:00,84.96,84.99,84.85,84.89,197052.0,80.6354,80.6639,80.531,80.569,197052.0
2015-12-16 15:10:00,84.9,85.0,84.56,84.93,568201.0,80.5784,80.6734,80.2558,80.6069,568201.0
2015-12-16 15:15:00,84.94,84.98,84.85,84.95,208294.0,80.6164,80.6544,80.531,80.6259,208294.0
2015-12-16 15:20:00,84.96,84.98,84.9,84.95,137763.0,80.6354,80.6544,80.5784,80.6259,137763.0
2015-12-16 15:25:00,84.95,85.0,84.9,84.94,365076.0,80.6259,80.6734,80.5784,80.6164,365076.0
2015-12-16 15:30:00,84.95,84.96,84.8,84.94,202832.0,80.6259,80.6354,80.4835,80.6164,202832.0
2015-12-16 15:35:00,84.94,85.0,84.93,84.97,253798.0,80.6164,80.6734,80.6069,80.6449,253798.0
2015-12-16 15:40:00,84.98,85.05,84.83,84.97,577911.0,80.6544,80.7208,80.512,80.6449,577911.0
2015-12-16 15:45:00,84.95,85.0,84.92,84.93,191250.0,80.6259,80.6734,80.5974,80.6069,191250.0
2015-12-16 15:50:00,84.92,84.95,84.63,84.63,324429.0,80.5974,80.6259,80.3222,80.3222,324429.0
2015-12-16 15:55:00,84.63,84.84,84.61,84.64,635508.0,80.3222,80.5215,80.3032,80.3317,635508.0
2015-12-17 09:30:00,85.0,85.32,84.91,85.27,1231031.0,80.6734,80.9771,80.5879,80.9296,1231031.0
2015-12-17 09:35:00,85.27,85.28,84.81,84.99,613540.0,80.9296,80.9391,80.493,80.6639,613540.0
2015-12-17 09:40:00,85.0,85.05,84.9,84.97,303858.0,80.6734,80.7208,80.5784,80.6449,303858.0
2015-12-17 09:45:00,84.97,85.12,84.68,84.73,314835.0,80.6449,80.7873,80.3696,80.4171,314835.0
2015-12-17 09:50:00,84.74,84.78,84.32,84.49,309933.0,80.4266,80.4646,80.028,80.1893,309933.0
2015-12-17 09:55:00,84.5,84.6,84.02,84.14,254108.0,80.1988,80.2937,79.7432,79.8571,254108.0
2015-12-17 10:00:00,84.12,84.23,83.59,83.76,525524.0,79.8382,79.9426,79.3351,79.4965,525524.0
2015-12-17 10:05:00,83.75,83.99,83.71,83.77,165846.0,79.487,79.7148,79.449,79.506,165846.0
2015-12-17 10:10:00,83.8,83.83,83.51,83.74,185390.0,79.5344,79.5629,79.2592,79.4775,185390.0
2015-12-17 10:15:00,83.73,84.19,83.67,83.9,271551.0,79.468,79.9046,79.4111,79.6294,271551.0
2015-12-17 10:20:00,83.91,83.94,83.68,83.74,125706.0,79.6388,79.6673,79.4205,79.4775,125706.0
2015-12-17 10:25:00,83.75,83.79,83.58,83.73,110053.0,79.487,79.525,79.3256,79.468,110053.0
2015-12-17 10:30:00,83.73,83.76,83.33,83.44,249925.0,79.468,79.4965,79.0884,79.1928,249925.0
2015-12-17 10:35:00,83.44,83.6,83.33,83.48,98153.0,79.1928,79.3446,79.0884,79.2307,98153.0
2015-12-17 10:40:00,83.49,83.49,83.24,83.29,153688.0,79.2402,79.2402,79.0029,79.0504,153688.0
2015-12-17 10:45:00,83.3,83.3,82.85,82.98,309817.0,79.0599,79.0599,78.6328,78.7562,309817.0
2015-12-17 10:50:00,82.98,83.15,82.87,83.14,149730.0,78.7562,78.9175,78.6518,78.908,149730.0
2015-12-17 10:55:00,83.14,83.19,83.03,83.17,158613.0,78.908,78.9555,78.8036,78.9365,158613.0
2015-12-17 11:00:00,83.17,83.44,83.06,83.44,197980.0,78.9365,79.1928,78.8321,79.1928,197980.0
2015-12-17 11:05:00,83.44,83.64,83.3,83.37,180846.0,79.1928,79.3826,79.0599,79.1263,180846.0
2015-12-17 11:10:00,83.38,83.54,83.27,83.29,106853.0,79.1358,79.2877,79.0314,79.0504,106853.0
2015-12-17 11:15:00,83.29,83.29,83.1,83.19,62021.0,79.0504,79.0504,78.8701,78.9555,62021.0
2015-12-17 11:20:00,83.2,83.32,83.07,83.3,85406.0,78.965,79.0789,78.8416,79.0599,85406.0
2015-12-17 11:25:00,83.3,83.51,83.25,83.5,95851.0,79.0599,79.2592,79.0124,79.2497,95851.0
2015-12-17 11:30:00,83.49,83.49,83.32,83.39,67574.0,79.2402,79.2402,79.0789,79.1453,67574.0
2015-12-17 11:35:00,83.37,83.68,83.36,83.63,101457.0,79.1263,79.4205,79.1168,79.3731,101457.0
2015-12-17 11:40:00,83.62,83.97,83.62,83.87,184014.0,79.3636,79.6958,79.3636,79.6009,184014.0
2015-12-17 11:45:00,83.87,83.89,83.61,83.67,109387.0,79.6009,79.6199,79.3541,79.4111,109387.0
2015-12-17 11:50:00,83.68,84.14,83.64,84.13,183050.0,79.4205,79.8571,79.3826,79.8476,183050.0
2015-12-17 11:55:00,84.14,84.16,83.9,83.96,153510.0,79.8571,79.8761,79.6294,79.6863,153510.0
2015-12-17 12:00:00,83.97,84.16,83.87,84.08,138806.0,79.6958,79.8761,79.6009,79.8002,138806.0
2015-12-17 12:05:00,84.08,84.24,84.01,84.21,92034.0,79.8002,79.952,79.7338,79.9236,92034.0
2015-12-17 12:10:00,84.22,84.33,84.08,84.17,132228.0,79.9331,80.0375,79.8002,79.8856,132228.0
2015-12-17 12:15:00,84.17,84.26,84.13,84.21,59056.0,79.8856,79.971,79.8476,79.9236,59056.0
2015-12-17 12:20:00,84.22,84.25,84.13,84.2,47122.0,79.9331,79.9615,79.8476,79.9141,47122.0
2015-12-17 12:25:00,84.2,84.26,84.06,84.08,101341.0,79.9141,79.971,79.7812,79.8002,101341.0
2015-12-17 12:30:00,84.09,84.18,83.91,84.16,61289.0,79.8097,79.8951,79.6388,79.8761,61289.0
2015-12-17 12:35:00,84.17,84.18,83.92,84.03,66005.0,79.8856,79.8951,79.6483,79.7527,66005.0
2015-12-17 12:40:00,84.04,84.09,83.89,84.07,62845.0,79.7622,79.8097,79.6199,79.7907,62845.0
2015-12-17 12:45:00,84.04,84.12,83.95,84.01,59899.0,79.7622,79.8382,79.6768,79.7338,59899.0
2015-12-17 12:50:00,84.0,84.13,83.99,84.12,67213.0,79.7243,79.8476,79.7148,79.8382,67213.0
2015-12-17 12:55:00,84.12,84.15,84.01,84.04,79844.0,79.8382,79.8666,79.7338,79.7622,79844.0
2015-12-17 13:00:00,84.03,84.08,83.92,84.08,64507.0,79.7527,79.8002,79.6483,79.8002,64507.0
2015-12-17 13:05:00,84.07,84.07,83.8,83.83,69822.0,79.7907,79.7907,79.5344,79.5629,69822.0
2015-12-17 13:10:00,83.82,83.92,83.72,83.83,66151.0,79.5534,79.6483,79.4585,79.5629,66151.0
2015-12-17 13:15:00,83.82,83.85,83.67,83.68,68882.0,79.5534,79.5819,79.4111,79.4205,68882.0
2015-12-17 13:20:00,83.68,83.98,83.64,83.97,73696.0,79.4205,79.7053,79.3826,79.6958,73696.0
2015-12-17 13:25:00,83.97,84.03,83.92,83.97,90565.0,79.6958,79.7527,79.6483,79.6958,90565.0
2015-12-17 13:30:00,83.96,84.02,83.9,83.9,65211.0,79.6863,79.7432,79.6294,79.6294,65211.0
2015-12-17 13:35:00,83.91,84.03,83.89,84.03,75920.0,79.6388,79.7527,79.6199,79.7527,75920.0
2015-12-17 13:40:00,84.03,84.1,83.99,84.01,72538.0,79.7527,79.8192,79.7148,79.7338,72538.0
2015-12-17 13:45:00,84.0,84.09,83.98,84.01,40899.0,79.7243,79.8097,79.7053,79.7338,40899.0
2015-12-17 13:50:00,84.0,84.12,84.0,84.11,60713.0,79.7243,79.8382,79.7243,79.8287,60713.0
2015-12-17 13:55:00,84.12,84.33,84.12,84.24,87623.0,79.8382,80.0375,79.8382,79.952,87623.0
2015-12-17 14:00:00,84.25,84.38,84.23,84.34,79900.0,79.9615,80.0849,79.9426,80.047,79900.0
2015-12-17 14:05:00,84.34,84.35,84.13,84.16,60481.0,80.047,80.0564,79.8476,79.8761,60481.0
2015-12-17 14:10:00,84.16,84.28,84.15,84.24,76880.0,79.8761,79.99,79.8666,79.952,76880.0
2015-12-17 14:15:00,84.22,84.33,84.15,84.26,65997.0,79.9331,80.0375,79.8666,79.971,65997.0
2015-12-17 14:20:00,84.26,84.47,84.23,84.43,166457.0,79.971,80.1703,79.9426,80.1324,166457.0
2015-12-17 14:25:00,84.42,84.48,84.28,84.29,73863.0,80.1229,80.1798,79.99,79.9995,73863.0
2015-12-17 14:30:00,84.29,84.35,84.21,84.31,53691.0,79.9995,80.0564,79.9236,80.0185,53691.0
2015-12-17 14:35:00,84.29,84.37,84.27,84.29,47568.0,79.9995,80.0754,79.9805,79.9995,47568.0
2015-12-17 14:40:00,84.29,84.29,84.12,84.15,63237.0,79.9995,79.9995,79.8382,79.8666,63237.0
2015-12-17 14:45:00,84.14,84.18,84.01,84.06,77191.0,79.8571,79.8951,79.7338,79.7812,77191.0
2015-12-17 14:50:00,84.06,84.06,83.92,83.98,63258.0,79.7812,79.7812,79.6483,79.7053,63258.0
2015-12-17 14:55:00,83.99,84.15,83.97,84.12,84558.0,79.7148,79.8666,79.6958,79.8382,84558.0
2015-12-17 15:00:00,84.12,84.2,84.01,84.03,58197.0,79.8382,79.9141,79.7338,79.7527,58197.0
2015-12-17 15:05:00,84.03,84.03,83.75,83.85,179571.0,79.7527,79.7527,79.487,79.5819,179571.0
2015-12-17 15:10:00,83.85,84.0,83.69,83.77,141580.0,79.5819,79.7243,79.43,79.506,141580.0
2015-12-17 15:15:00,83.76,83.81,83.56,83.65,123761.0,79.4965,79.5439,79.3067,79.3921,123761.0
2015-12-17 15:20:00,83.65,83.75,83.61,83.71,120535.0,79.3921,79.487,79.3541,79.449,120535.0
2015-12-17 15:25:00,83.72,83.81,83.67,83.72,105427.0,79.4585,79.5439,79.4111,79.4585,105427.0
2015-12-17 15:30:00,83.73,83.77,83.61,83.77,96092.0,79.468,79.506,79.3541,79.506,96092.0
2015-12-17 15:35:00,83.76,83.8,83.71,83.73,99599.0,79.4965,79.5344,79.449,79.468,99599.0
2015-12-17 15:40:00,83.73,83.87,83.71,83.79,118521.0,79.468,79.6009,79.449,79.525,118521.0
2015-12-17 15:45:00,83.8,83.82,83.61,83.69,126391.0,79.5344,79.5534,79.3541,79.43,126391.0
2015-12-17 15:50:00,83.68,83.7,83.47,83.47,222227.0,79.4205,79.4395,79.2212,79.2212,222227.0
2015-12-17 15:55:00,83.48,83.58,83.32,83.49,399645.0,79.2307,79.3256,79.0789,79.2402,399645.0
2015-12-18 09:30:00,83.2,83.27,82.82,83.2,277013.0,78.965,79.0314,78.6043,78.965,277013.0
2015-12-18 09:35:00,83.22,83.4,82.98,83.32,249326.0,78.984,79.1548,78.7562,79.0789,249326.0
2015-12-18 09:40:00,83.33,83.51,83.23,83.46,225718.0,79.0884,79.2592,78.9935,79.2117,225718.0
2015-12-18 09:45:00,83.46,83.75,83.42,83.55,214266.0,79.2117,79.487,79.1738,79.2972,214266.0
2015-12-18 09:50:00,83.57,83.66,83.3,83.43,198037.0,79.3161,79.4016,79.0599,79.1833,198037.0
2015-12-18 09:55:00,83.43,83.52,83.37,83.49,187983.0,79.1833,79.2687,79.1263,79.2402,187983.0
2015-12-18 10:00:00,83.5,83.69,83.42,83.46,150401.0,79.2497,79.43,79.1738,79.2117,150401.0
2015-12-18 10:05:00,83.46,83.46,82.99,82.99,186753.0,79.2117,79.2117,78.7657,78.7657,186753.0
2015-12-18 10:10:00,83.0,83.11,82.9,83.02,185571.0,78.7752,78.8796,78.6803,78.7941,185571.0
2015-12-18 10:15:00,83.01,83.27,82.98,83.16,147314.0,78.7847,79.0314,78.7562,78.927,147314.0
2015-12-18 10:20:00,83.17,83.5,83.15,83.45,85090.0,78.9365,79.2497,78.9175,79.2023,85090.0
2015-12-18 10:25:00,83.42,83.43,83.22,83.27,71453.0,79.1738,79.1833,78.984,79.0314,71453.0
2015-12-18 10:30:00,83.28,83.45,83.21,83.38,161781.0,79.0409,79.2023,78.9745,79.1358,161781.0
2015-12-18 10:35:00,83.41,83.5,83.29,83.31,82817.0,79.1643,79.2497,79.0504,79.0694,82817.0
2015-12-18 10:40:00,83.32,83.44,83.27,83.3,122626.0,79.0789,79.1928,79.0314,79.0599,122626.0
2015-12-18 10:45:00,83.29,83.49,83.29,83.34,87634.0,79.0504,79.2402,79.0504,79.0979,87634.0
2015-12-18 10:50:00,83.35,83.5,83.31,83.31,80533.0,79.1073,79.2497,79.0694,79.0694,80533.0
2015-12-18 10:55:00,83.31,83.5,83.29,83.48,72391.0,79.0694,79.2497,79.0504,79.2307,72391.0
2015-12-18 11:00:00,83.48,83.64,83.41,83.58,123171.0,79.2307,79.3826,79.1643,79.3256,123171.0
2015-12-18 11:05:00,83.58,83.63,83.5,83.52,87878.0,79.3256,79.3731,79.2497,79.2687,87878.0
2015-12-18 11:10:00,83.52,83.65,83.52,83.59,77327.0,79.2687,79.3921,79.2687,79.3351,77327.0
2015-12-18 11:15:00,83.6,83.69,83.44,83.47,179193.0,79.3446,79.43,79.1928,79.2212,179193.0
2015-12-18 11:20:00,83.46,83.5,83.41,83.5,197059.0,79.2117,79.2497,79.1643,79.2497,197059.0
2015-12-18 11:25:00,83.49,83.6,83.47,83.54,105275.0,79.2402,79.3446,79.2212,79.2877,105275.0
2015-12-18 11:30:00,83.55,83.65,83.45,83.48,85446.0,79.2972,79.3921,79.2023,79.2307,85446.0
2015-12-18 11:35:00,83.49,83.68,83.46,83.67,74729.0,79.2402,79.4205,79.2117,79.4111,74729.0
2015-12-18 11:40:00,83.67,83.71,83.47,83.55,125171.0,79.4111,79.449,79.2212,79.2972,125171.0
2015-12-18 11:45:00,83.55,83.59,83.49,83.5,93008.0,79.2972,79.3351,79.2402,79.2497,93008.0
2015-12-18 11:50:00,83.5,83.53,83.37,83.37,247123.0,79.2497,79.2782,79.1263,79.1263,247123.0
2015-12-18 11:55:00,83.36,83.47,83.34,83.35,98592.0,79.1168,79.2212,79.0979,79.1073,98592.0
2015-12-18 12:00:00,83.35,83.35,83.05,83.24,135853.0,79.1073,79.1073,78.8226,79.0029,135853.0
2015-12-18 12:05:00,83.23,83.3,83.15,83.29,55958.0,78.9935,79.0599,78.9175,79.0504,55958.0
2015-12-18 12:10:00,83.29,83.34,83.19,83.2,53968.0,79.0504,79.0979,78.9555,78.965,53968.0
2015-12-18 12:15:00,83.2,83.3,83.05,83.05,33933.0,78.965,79.0599,78.8226,78.8226,33933.0
2015-12-18 12:20:00,83.06,83.15,83.06,83.14,41400.0,78.8321,78.9175,78.8321,78.908,41400.0
2015-12-18 12:25:00,83.16,83.2,83.09,83.18,46021.0,78.927,78.965,78.8606,78.946,46021.0
2015-12-18 12:30:00,83.18,83.27,83.06,83.26,50680.0,78.946,79.0314,78.8321,79.0219,50680.0
2015-12-18 12:35:00,83.26,83.26,83.06,83.14,61922.0,79.0219,79.0219,78.8321,78.908,61922.0
2015-12-18 12:40:00,83.14,83.2,83.08,83.14,49018.0,78.908,78.965,78.8511,78.908,49018.0
2015-12-18 12:45:00,83.15,83.23,83.12,83.16,50199.0,78.9175,78.9935,78.8891,78.927,50199.0
2015-12-18 12:50:00,83.16,83.17,83.05,83.05,55174.0,78.927,78.9365,78.8226,78.8226,55174.0
2015-12-18 12:55:00,83.06,83.09,82.96,83.06,99445.0,78.8321,78.8606,78.7372,78.8321,99445.0
2015-12-18 13:00:00,83.06,83.33,83.04,83.3,92625.0,78.8321,79.0884,78.8131,79.0599,92625.0
2015-12-18 13:05:00,83.29,83.38,83.27,83.3,55575.0,79.0504,79.1358,79.0314,79.0599,55575.0
2015-12-18 13:10:00,83.31,83.32,83.19,83.25,56481.0,79.0694,79.0789,78.9555,79.0124,56481.0
2015-12-18 13:15:00,83.26,83.26,83.12,83.15,59640.0,79.0219,79.0219,78.8891,78.9175,59640.0
2015-12-18 13:20:00,83.15,83.15,83.05,83.06,109090.0,78.9175,78.9175,78.8226,78.8321,109090.0
2015-12-18 13:25:00,83.06,83.15,83.05,83.12,60826.0,78.8321,78.9175,78.8226,78.8891,60826.0
2015-12-18 13:30:00,83.12,83.15,83.04,83.05,133728.0,78.8891,78.9175,78.8131,78.8226,133728.0
2015-12-18 13:35:00,83.05,83.06,82.9,82.9,146607.0,78.8226,78.8321,78.6803,78.6803,146607.0
2015-12-18 13:40:00,82.9,82.96,82.83,82.95,95102.0,78.6803,78.7372,78.6138,78.7277,95102.0
2015-12-18 13:45:00,82.97,83.07,82.94,83.03,52702.0,78.7467,78.8416,78.7182,78.8036,52702.0
2015-12-18 13:50:00,83.03,83.1,83.0,83.02,37283.0,78.8036,78.8701,78.7752,78.7941,37283.0
2015-12-18 13:55:00,83.04,83.08,83.0,83.02,30304.0,78.8131,78.8511,78.7752,78.7941,30304.0
2015-12-18 14:00:00,83.02,83.06,82.79,82.79,69496.0,78.7941,78.8321,78.5759,78.5759,69496.0
2015-12-18 14:05:00,82.78,82.87,82.71,82.83,155570.0,78.5664,78.6518,78.4999,78.6138,155570.0
2015-12-18 14:10:00,82.83,82.86,82.71,82.74,98581.0,78.6138,78.6423,78.4999,78.5284,98581.0
2015-12-18 14:15:00,82.73,82.74,82.55,82.55,127157.0,78.5189,78.5284,78.3481,78.3481,127157.0
2015-12-18 14:20:00,82.56,82.75,82.55,82.74,91168.0,78.3576,78.5379,78.3481,78.5284,91168.0
2015-12-18 14:25:00,82.75,82.79,82.61,82.68,88461.0,78.5379,78.5759,78.405,78.4715,88461.0
2015-12-18 14:30:00,82.67,82.68,82.47,82.48,136053.0,78.462,78.4715,78.2721,78.2816,136053.0
2015-12-18 14:35:00,82.48,82.59,82.47,82.53,58823.0,78.2816,78.386,78.2721,78.3291,58823.0
2015-12-18 14:40:00,82.53,82.53,82.3,82.34,119720.0,78.3291,78.3291,78.1108,78.1488,119720.0
2015-12-18 14:45:00,82.33,82.41,82.23,82.26,193677.0,78.1393,78.2152,78.0444,78.0728,193677.0
2015-12-18 14:50:00,82.25,82.41,82.19,82.33,160982.0,78.0633,78.2152,78.0064,78.1393,160982.0
2015-12-18 14:55:00,82.32,82.44,82.11,82.13,149840.0,78.1298,78.2437,77.9305,77.9494,149840.0
2015-12-18 15:00:00,82.13,82.24,82.09,82.09,170118.0,77.9494,78.0538,77.9115,77.9115,170118.0
2015-12-18 15:05:00,82.09,82.24,82.09,82.22,116537.0,77.9115,78.0538,77.9115,78.0349,116537.0
2015-12-18 15:10:00,82.23,82.26,82.07,82.08,147083.0,78.0444,78.0728,77.8925,77.902,147083.0
2015-12-18 15:15:00,82.09,82.34,82.03,82.34,145079.0,77.9115,78.1488,77.8545,78.1488,145079.0
2015-12-18 15:20:00,82.36,82.39,82.25,82.35,144282.0,78.1677,78.1962,78.0633,78.1582,144282.0
2015-12-18 15:25:00,82.36,82.51,82.34,82.5,144084.0,78.1677,78.3101,78.1488,78.3006,144084.0
2015-12-18 15:30:00,82.5,82.67,82.46,82.61,159498.0,78.3006,78.462,78.2626,78.405,159498.0
2015-12-18 15:35:00,82.61,82.67,82.48,82.64,131213.0,78.405,78.462,78.2816,78.4335,131213.0
2015-12-18 15:40:00,82.64,82.78,82.53,82.78,144947.0,78.4335,78.5664,78.3291,78.5664,144947.0
2015-12-18 15:45:00,82.8,83.0,82.78,82.98,331963.0,78.5853,78.7752,78.5664,78.7562,331963.0
2015-12-18 15:50:00,82.99,82.99,82.65,82.69,280177.0,78.7657,78.7657,78.443,78.4809,280177.0
2015-12-18 15:55:00,82.68,82.85,82.55,82.6,487475.0,78.4715,78.6328,78.3481,78.3955,487475.0
2015-12-21 09:30:00,83.15,83.61,83.12,83.58,224277.0,78.9175,79.3541,78.8891,79.3256,224277.0
2015-12-21 09:35:00,83.56,83.73,83.1,83.11,162183.0,79.3067,79.468,78.8701,78.8796,162183.0
2015-12-21 09:40:00,83.13,83.13,82.86,83.01,118334.0,78.8985,78.8985,78.6423,78.7847,118334.0
2015-12-21 09:45:00,83.04,83.05,82.43,82.53,183245.0,78.8131,78.8226,78.2342,78.3291,183245.0
2015-12-21 09:50:00,82.53,82.64,82.45,82.55,207552.0,78.3291,78.4335,78.2532,78.3481,207552.0
2015-12-21 09:55:00,82.57,82.67,82.46,82.58,99930.0,78.3671,78.462,78.2626,78.3765,99930.0
2015-12-21 10:00:00,82.58,82.72,82.55,82.64,86307.0,78.3765,78.5094,78.3481,78.4335,86307.0
2015-12-21 10:05:00,82.67,82.93,82.59,82.8,107170.0,78.462,78.7087,78.386,78.5853,107170.0
2015-12-21 10:10:00,82.78,83.03,82.72,83.03,75521.0,78.5664,78.8036,78.5094,78.8036,75521.0
2015-12-21 10:15:00,83.04,83.11,82.83,82.83,126453.0,78.8131,78.8796,78.6138,78.6138,126453.0
2015-12-21 10:20:00,82.83,82.85,82.68,82.84,132335.0,78.6138,78.6328,78.4715,78.6233,132335.0
2015-12-21 10:25:00,82.87,83.04,82.72,82.76,84461.0,78.6518,78.8131,78.5094,78.5474,84461.0
2015-12-21 10:30:00,82.78,83.04,82.78,83.04,55897.0,78.5664,78.8131,78.5664,78.8131,55897.0
2015-12-21 10:35:00,83.06,83.14,83.0,83.05,63196.0,78.8321,78.908,78.7752,78.8226,63196.0
2015-12-21 10:40:00,83.06,83.16,82.99,83.07,89255.0,78.8321,78.927,78.7657,78.8416,89255.0
2015-12-21 10:45:00,83.07,83.08,82.76,82.8,53864.0,78.8416,78.8511,78.5474,78.5853,53864.0
2015-12-21 10:50:00,82.83,82.87,82.52,82.58,81147.0,78.6138,78.6518,78.3196,78.3765,81147.0
2015-12-21 10:55:00,82.57,82.8,82.56,82.74,69464.0,78.3671,78.5853,78.3576,78.5284,69464.0
2015-12-21 11:00:00,82.73,82.86,82.65,82.84,49695.0,78.5189,78.6423,78.443,78.6233,49695.0
2015-12-21 11:05:00,82.84,82.85,82.71,82.75,24404.0,78.6233,78.6328,78.4999,78.5379,24404.0
2015-12-21 11:10:00,82.74,82.81,82.66,82.73,35838.0,78.5284,78.5948,78.4525,78.5189,35838.0
2015-12-21 11:15:00,82.72,82.82,82.71,82.72,44523.0,78.5094,78.6043,78.4999,78.5094,44523.0
2015-12-21 11:20:00,82.72,82.8,82.67,82.73,28834.0,78.5094,78.5853,78.462,78.5189,28834.0
2015-12-21 11:25:00,82.7,82.76,82.59,82.75,69611.0,78.4904,78.5474,78.386,78.5379,69611.0
2015-12-21 11:30:00,82.76,82.76,82.48,82.54,117788.0,78.5474,78.5474,78.2816,78.3386,117788.0
2015-12-21 11:35:00,82.53,82.66,82.48,82.5,85202.0,78.3291,78.4525,78.2816,78.3006,85202.0
2015-12-21 11:40:00,82.5,82.63,82.48,82.61,47972.0,78.3006,78.424,78.2816,78.405,47972.0
2015-12-21 11:45:00,82.63,82.67,82.59,82.63,46360.0,78.424,78.462,78.386,78.424,46360.0
2015-12-21 11:50:00,82.65,82.76,82.62,82.69,47334.0,78.443,78.5474,78.4145,78.4809,47334.0
2015-12-21 11:55:00,82.68,82.68,82.57,82.57,52502.0,78.4715,78.4715,78.3671,78.3671,52502.0
2015-12-21 12:00:00,82.58,82.74,82.58,82.67,57686.0,78.3765,78.5284,78.3765,78.462,57686.0
2015-12-21 12:05:00,82.69,82.84,82.69,82.84,58048.0,78.4809,78.6233,78.4809,78.6233,58048.0
2015-12-21 12:10:00,82.83,82.96,82.81,82.95,63289.0,78.6138,78.7372,78.5948,78.7277,63289.0
2015-12-21 12:15:00,82.95,83.0,82.93,82.95,75303.0,78.7277,78.7752,78.7087,78.7277,75303.0
2015-12-21 12:20:00,82.95,82.96,82.86,82.96,43066.0,78.7277,78.7372,78.6423,78.7372,43066.0
2015-12-21 12:25:00,82.94,82.95,82.83,82.84,51894.0,78.7182,78.7277,78.6138,78.6233,51894.0
2015-12-21 12:30:00,82.84,82.93,82.72,82.73,53553.0,78.6233,78.7087,78.5094,78.5189,53553.0
2015-12-21 12:35:00,82.72,82.87,82.69,82.71,48998.0,78.5094,78.6518,78.4809,78.4999,48998.0
2015-12-21 12:40:00,82.7,82.73,82.65,82.7,62218.0,78.4904,78.5189,78.443,78.4904,62218.0
2015-12-21 12:45:00,82.71,82.97,82.71,82.97,38088.0,78.4999,78.7467,78.4999,78.7467,38088.0
2015-12-21 12:50:00,82.97,83.0,82.93,82.95,46881.0,78.7467,78.7752,78.7087,78.7277,46881.0
2015-12-21 12:55:00,82.94,83.06,82.94,83.05,62554.0,78.7182,78.8321,78.7182,78.8226,62554.0
2015-12-21 13:00:00,83.05,83.24,83.05,83.18,73085.0,78.8226,79.0029,78.8226,78.946,73085.0
2015-12-21 13:05:00,83.17,83.31,83.16,83.31,67470.0,78.9365,79.0694,78.927,79.0694,67470.0
2015-12-21 13:10:00,83.31,83.38,83.29,83.34,55339.0,79.0694,79.1358,79.0504,79.0979,55339.0
2015-12-21 13:15:00,83.33,83.36,83.17,83.17,54585.0,79.0884,79.1168,78.9365,78.9365,54585.0
2015-12-21 13:20:00,83.18,83.3,83.18,83.29,34006.0,78.946,79.0599,78.946,79.0504,34006.0
2015-12-21 13:25:00,83.29,83.37,83.25,83.33,50079.0,79.0504,79.1263,79.0124,79.0884,50079.0
2015-12-21 13:30:00,83.33,83.39,83.3,83.34,46742.0,79.0884,79.1453,79.0599,79.0979,46742.0
2015-12-21 13:35:00,83.35,83.37,83.24,83.25,52570.0,79.1073,79.1263,79.0029,79.0124,52570.0
2015-12-21 13:40:00,83.25,83.36,83.2,83.2,56689.0,79.0124,79.1168,78.965,78.965,56689.0
2015-12-21 13:45:00,83.2,83.2,83.04,83.06,55345.0,78.965,78.965,78.8131,78.8321,55345.0
2015-12-21 13:50:00,83.07,83.19,83.06,83.17,57971.0,78.8416,78.9555,78.8321,78.9365,57971.0
2015-12-21 13:55:00,83.16,83.22,83.14,83.17,38787.0,78.927,78.984,78.908,78.9365,38787.0
2015-12-21 14:00:00,83.2,83.21,83.12,83.19,39611.0,78.965,78.9745,78.8891,78.9555,39611.0
2015-12-21 14:05:00,83.2,83.33,83.19,83.3,53575.0,78.965,79.0884,78.9555,79.0599,53575.0
2015-12-21 14:10:00,83.31,83.38,83.27,83.38,68181.0,79.0694,79.1358,79.0314,79.1358,68181.0
2015-12-21 14:15:00,83.37,83.38,83.32,83.36,63193.0,79.1263,79.1358,79.0789,79.1168,63193.0
2015-12-21 14:20:00,83.35,83.43,83.32,83.36,88328.0,79.1073,79.1833,79.0789,79.1168,88328.0
2015-12-21 14:25:00,83.36,83.42,83.32,83.37,92641.0,79.1168,79.1738,79.0789,79.1263,92641.0
2015-12-21 14:30:00,83.37,83.37,83.05,83.07,86874.0,79.1263,79.1263,78.8226,78.8416,86874.0
2015-12-21 14:35:00,83.07,83.11,82.89,82.91,72405.0,78.8416,78.8796,78.6708,78.6897,72405.0
2015-12-21 14:40:00,82.92,82.97,82.84,82.95,66319.0,78.6992,78.7467,78.6233,78.7277,66319.0
2015-12-21 14:45:00,82.96,83.07,82.93,83.0,81339.0,78.7372,78.8416,78.7087,78.7752,81339.0
2015-12-21 14:50:00,83.0,83.02,82.9,82.93,84188.0,78.7752,78.7941,78.6803,78.7087,84188.0
2015-12-21 14:55:00,82.93,82.96,82.89,82.93,80155.0,78.7087,78.7372,78.6708,78.7087,80155.0
2015-12-21 15:00:00,82.93,83.05,82.89,83.05,57427.0,78.7087,78.8226,78.6708,78.8226,57427.0
2015-12-21 15:05:00,83.04,83.13,82.89,82.89,109628.0,78.8131,78.8985,78.6708,78.6708,109628.0
2015-12-21 15:10:00,82.89,82.92,82.84,82.91,69316.0,78.6708,78.6992,78.6233,78.6897,69316.0
2015-12-21 15:15:00,82.9,82.94,82.82,82.86,89187.0,78.6803,78.7182,78.6043,78.6423,89187.0
2015-12-21 15:20:00,82.86,82.9,82.74,82.74,87257.0,78.6423,78.6803,78.5284,78.5284,87257.0
2015-12-21 15:25:00,82.74,82.76,82.69,82.73,105922.0,78.5284,78.5474,78.4809,78.5189,105922.0
2015-12-21 15:30:00,82.73,82.82,82.69,82.7,126292.0,78.5189,78.6043,78.4809,78.4904,126292.0
2015-12-21 15:35:00,82.71,82.85,82.71,82.77,78129.0,78.4999,78.6328,78.4999,78.5569,78129.0
2015-12-21 15:40:00,82.76,82.85,82.69,82.72,110349.0,78.5474,78.6328,78.4809,78.5094,110349.0
2015-12-21 15:45:00,82.71,82.88,82.66,82.88,159213.0,78.4999,78.6613,78.4525,78.6613,159213.0
2015-12-21 15:50:00,82.88,83.07,82.88,83.06,162563.0,78.6613,78.8416,78.6613,78.8321,162563.0
2015-12-21 15:55:00,83.05,83.18,82.83,82.86,651061.0,78.8226,78.946,78.6138,78.6423,651061.0
2015-12-22 09:30:00,82.89,83.7,82.89,83.7,260726.0,78.6708,79.4395,78.6708,79.4395,260726.0
2015-12-22 09:35:00,83.7,83.88,83.55,83.68,202436.0,79.4395,79.6104,79.2972,79.4205,202436.0
2015-12-22 09:40:00,83.68,83.91,83.52,83.64,188666.0,79.4205,79.6388,79.2687,79.3826,188666.0
2015-12-22 09:45:00,83.66,84.19,83.66,84.17,254859.0,79.4016,79.9046,79.4016,79.8856,254859.0
2015-12-22 09:50:00,84.17,84.35,84.12,84.32,262884.0,79.8856,80.0564,79.8382,80.028,262884.0
2015-12-22 09:55:00,84.32,84.42,84.1,84.22,191224.0,80.028,80.1229,79.8192,79.9331,191224.0
2015-12-22 10:00:00,84.23,84.4,84.05,84.25,156315.0,79.9426,80.1039,79.7717,79.9615,156315.0
2015-12-22 10:05:00,84.25,84.42,84.21,84.4,184920.0,79.9615,80.1229,79.9236,80.1039,184920.0
2015-12-22 10:10:00,84.41,84.52,84.4,84.43,300376.0,80.1134,80.2178,80.1039,80.1324,300376.0
2015-12-22 10:15:00,84.42,84.56,84.3,84.51,180073.0,80.1229,80.2558,80.009,80.2083,180073.0
2015-12-22 10:20:00,84.51,84.84,84.51,84.81,238490.0,80.2083,80.5215,80.2083,80.493,238490.0
2015-12-22 10:25:00,84.82,84.82,84.67,84.77,134568.0,80.5025,80.5025,80.3602,80.4551,134568.0
2015-12-22 10:30:00,84.75,84.76,84.58,84.63,121563.0,80.4361,80.4456,80.2747,80.3222,121563.0
2015-12-22 10:35:00,84.63,84.72,84.51,84.57,79319.0,80.3222,80.4076,80.2083,80.2652,79319.0
2015-12-22 10:40:00,84.58,84.7,84.57,84.61,95082.0,80.2747,80.3886,80.2652,80.3032,95082.0
2015-12-22 10:45:00,84.62,84.67,84.55,84.58,65880.0,80.3127,80.3602,80.2463,80.2747,65880.0
2015-12-22 10:50:00,84.59,84.59,84.55,84.57,67927.0,80.2842,80.2842,80.2463,80.2652,67927.0
2015-12-22 10:55:00,84.57,84.6,84.32,84.35,112312.0,80.2652,80.2937,80.028,80.0564,112312.0
2015-12-22 11:00:00,84.38,84.49,84.35,84.49,75800.0,80.0849,80.1893,80.0564,80.1893,75800.0
2015-12-22 11:05:00,84.5,84.59,84.49,84.55,72320.0,80.1988,80.2842,80.1893,80.2463,72320.0
2015-12-22 11:10:00,84.54,84.61,84.46,84.57,85785.0,80.2368,80.3032,80.1608,80.2652,85785.0
2015-12-22 11:15:00,84.57,84.72,84.54,84.7,122277.0,80.2652,80.4076,80.2368,80.3886,122277.0
2015-12-22 11:20:00,84.71,84.75,84.62,84.62,90640.0,80.3981,80.4361,80.3127,80.3127,90640.0
2015-12-22 11:25:00,84.63,84.7,84.53,84.64,76974.0,80.3222,80.3886,80.2273,80.3317,76974.0
2015-12-22 11:30:00,84.62,84.74,84.57,84.71,78707.0,80.3127,80.4266,80.2652,80.3981,78707.0
2015-12-22 11:35:00,84.7,84.8,84.65,84.79,71785.0,80.3886,80.4835,80.3412,80.474,71785.0
2015-12-22 11:40:00,84.8,84.8,84.75,84.78,47745.0,80.4835,80.4835,80.4361,80.4646,47745.0
2015-12-22 11:45:00,84.77,84.78,84.64,84.73,83161.0,80.4551,80.4646,80.3317,80.4171,83161.0
2015-12-22 11:50:00,84.72,84.78,84.69,84.73,57021.0,80.4076,80.4646,80.3791,80.4171,57021.0
2015-12-22 11:55:00,84.75,84.9,84.74,84.9,138687.0,80.4361,80.5784,80.4266,80.5784,138687.0
2015-12-22 12:00:00,84.89,84.94,84.75,84.84,108678.0,80.569,80.6164,80.4361,80.5215,108678.0
2015-12-22 12:05:00,84.83,84.85,84.74,84.75,51048.0,80.512,80.531,80.4266,80.4361,51048.0
2015-12-22 12:10:00,84.76,84.76,84.51,84.59,132183.0,80.4456,80.4456,80.2083,80.2842,132183.0
2015-12-22 12:15:00,84.59,84.71,84.58,84.67,52159.0,80.2842,80.3981,80.2747,80.3602,52159.0
2015-12-22 12:20:00,84.66,84.79,84.55,84.75,48189.0,80.3507,80.474,80.2463,80.4361,48189.0
2015-12-22 12:25:00,84.75,84.88,84.73,84.84,72685.0,80.4361,80.5595,80.4171,80.5215,72685.0
2015-12-22 12:30:00,84.84,84.94,84.81,84.93,111347.0,80.5215,80.6164,80.493,80.6069,111347.0
2015-12-22 12:35:00,84.94,84.99,84.93,84.96,137963.0,80.6164,80.6639,80.6069,80.6354,137963.0
2015-12-22 12:40:00,84.96,85.0,84.95,84.99,110426.0,80.6354,80.6734,80.6259,80.6639,110426.0
2015-12-22 12:45:00,84.99,84.99,84.96,84.98,54509.0,80.6639,80.6639,80.6354,80.6544,54509.0
2015-12-22 12:50:00,84.97,84.99,84.95,84.98,91115.0,80.6449,80.6639,80.6259,80.6544,91115.0
2015-12-22 12:55:00,84.97,84.98,84.87,84.95,80263.0,80.6449,80.6544,80.55,80.6259,80263.0
2015-12-22 13:00:00,84.95,84.96,84.82,84.88,66700.0,80.6259,80.6354,80.5025,80.5595,66700.0
2015-12-22 13:05:00,84.88,84.96,84.84,84.94,69194.0,80.5595,80.6354,80.5215,80.6164,69194.0
2015-12-22 13:10:00,84.94,85.02,84.88,84.88,678581.0,80.6164,80.6923,80.5595,80.5595,678581.0
2015-12-22 13:15:00,84.9,84.98,84.9,84.97,27216.0,80.5784,80.6544,80.5784,80.6449,27216.0
2015-12-22 13:20:00,84.97,85.0,84.92,84.99,127745.0,80.6449,80.6734,80.5974,80.6639,127745.0
2015-12-22 13:25:00,85.0,85.0,84.91,84.99,98465.0,80.6734,80.6734,80.5879,80.6639,98465.0
2015-12-22 13:30:00,84.98,85.0,84.93,84.99,58920.0,80.6544,80.6734,80.6069,80.6639,58920.0
2015-12-22 13:35:00,84.98,85.0,84.96,85.0,100766.0,80.6544,80.6734,80.6354,80.6734,100766.0
2015-12-22 13:40:00,84.99,85.0,84.95,84.99,35338.0,80.6639,80.6734,80.6259,80.6639,35338.0
2015-12-22 13:45:00,84.99,85.0,84.96,84.98,74244.0,80.6639,80.6734,80.6354,80.6544,74244.0
2015-12-22 13:50:00,84.99,85.0,84.97,85.0,61383.0,80.6639,80.6734,80.6449,80.6734,61383.0
2015-12-22 13:55:00,84.99,85.0,84.98,85.0,111617.0,80.6639,80.6734,80.6544,80.6734,111617.0
2015-12-22 14:00:00,85.0,85.0,84.97,84.98,125331.0,80.6734,80.6734,80.6449,80.6544,125331.0
2015-12-22 14:05:00,84.98,85.0,84.98,85.0,59844.0,80.6544,80.6734,80.6544,80.6734,59844.0
2015-12-22 14:10:00,84.99,85.0,84.98,85.0,135479.0,80.6639,80.6734,80.6544,80.6734,135479.0
2015-12-22 14:15:00,84.99,85.0,84.97,84.98,107490.0,80.6639,80.6734,80.6449,80.6544,107490.0
2015-12-22 14:20:00,84.98,85.0,84.96,85.0,165128.0,80.6544,80.6734,80.6354,80.6734,165128.0
2015-12-22 14:25:00,84.99,85.0,84.98,84.99,112824.0,80.6639,80.6734,80.6544,80.6639,112824.0
2015-12-22 14:30:00,85.0,85.02,84.98,85.0,178640.0,80.6734,80.6923,80.6544,80.6734,178640.0
2015-12-22 14:35:00,85.0,85.01,84.98,84.99,162890.0,80.6734,80.6829,80.6544,80.6639,162890.0
2015-12-22 14:40:00,85.0,85.0,84.98,85.0,115243.0,80.6734,80.6734,80.6544,80.6734,115243.0
2015-12-22 14:45:00,85.0,85.0,84.88,85.0,127191.0,80.6734,80.6734,80.5595,80.6734,127191.0
2015-12-22 14:50:00,85.0,85.0,84.96,84.97,159547.0,80.6734,80.6734,80.6354,80.6449,159547.0
2015-12-22 14:55:00,84.97,85.0,84.95,84.99,147783.0,80.6449,80.6734,80.6259,80.6639,147783.0
2015-12-22 15:00:00,85.0,85.1,84.76,84.88,803907.0,80.6734,80.7683,80.4456,80.5595,803907.0
2015-12-22 15:05:00,84.87,84.95,84.83,84.85,118105.0,80.55,80.6259,80.512,80.531,118105.0
2015-12-22 15:10:00,84.85,85.0,84.68,84.98,189933.0,80.531,80.6734,80.3696,80.6544,189933.0
2015-12-22 15:15:00,84.98,85.0,84.89,85.0,103749.0,80.6544,80.6734,80.569,80.6734,103749.0
2015-12-22 15:20:00,85.0,85.01,84.83,84.86,173799.0,80.6734,80.6829,80.512,80.5405,173799.0
2015-12-22 15:25:00,84.86,84.96,84.82,84.92,102852.0,80.5405,80.6354,80.5025,80.5974,102852.0
2015-12-22 15:30:00,84.92,84.93,84.83,84.9,101741.0,80.5974,80.6069,80.512,80.5784,101741.0
2015-12-22 15:35:00,84.9,84.93,84.86,84.91,146023.0,80.5784,80.6069,80.5405,80.5879,146023.0
2015-12-22 15:40:00,84.91,84.95,84.78,84.78,208523.0,80.5879,80.6259,80.4646,80.4646,208523.0
2015-12-22 15:45:00,84.78,84.78,84.51,84.56,313629.0,80.4646,80.4646,80.2083,80.2558,313629.0
2015-12-22 15:50:00,84.57,84.75,84.55,84.75,168389.0,80.2652,80.4361,80.2463,80.4361,168389.0
2015-12-22 15:55:00,84.75,84.94,84.67,84.92,412957.0,80.4361,80.6164,80.3602,80.5974,412957.0
2015-12-23 09:30:00,85.05,85.09,84.02,84.32,621478.0,80.7208,80.7588,79.7432,80.028,621478.0
2015-12-23 09:35:00,84.31,84.42,83.72,83.87,451264.0,80.0185,80.1229,79.4585,79.6009,451264.0
2015-12-23 09:40:00,83.87,84.45,83.85,84.22,325638.0,79.6009,80.1514,79.5819,79.9331,325638.0
2015-12-23 09:45:00,84.21,84.3,84.05,84.16,267785.0,79.9236,80.009,79.7717,79.8761,267785.0
2015-12-23 09:50:00,84.19,84.2,83.95,84.09,230638.0,79.9046,79.9141,79.6768,79.8097,230638.0
2015-12-23 09:55:00,84.1,84.2,83.97,84.16,124381.0,79.8192,79.9141,79.6958,79.8761,124381.0
2015-12-23 10:00:00,84.15,84.25,84.07,84.22,122787.0,79.8666,79.9615,79.7907,79.9331,122787.0
2015-12-23 10:05:00,84.22,84.24,83.99,84.07,170477.0,79.9331,79.952,79.7148,79.7907,170477.0
2015-12-23 10:10:00,84.05,84.14,84.0,84.1,81849.0,79.7717,79.8571,79.7243,79.8192,81849.0
2015-12-23 10:15:00,84.07,84.15,84.02,84.04,96565.0,79.7907,79.8666,79.7432,79.7622,96565.0
2015-12-23 10:20:00,84.04,84.23,84.03,84.09,109413.0,79.7622,79.9426,79.7527,79.8097,109413.0
2015-12-23 10:25:00,84.09,84.19,84.09,84.14,108248.0,79.8097,79.9046,79.8097,79.8571,108248.0
2015-12-23 10:30:00,84.17,84.44,84.14,84.36,184054.0,79.8856,80.1419,79.8571,80.0659,184054.0
2015-12-23 10:35:00,84.36,84.61,84.36,84.6,135281.0,80.0659,80.3032,80.0659,80.2937,135281.0
2015-12-23 10:40:00,84.62,84.68,84.55,84.6,117335.0,80.3127,80.3696,80.2463,80.2937,117335.0
2015-12-23 10:45:00,84.61,84.77,84.55,84.72,77675.0,80.3032,80.4551,80.2463,80.4076,77675.0
2015-12-23 10:50:00,84.71,84.85,84.68,84.77,102564.0,80.3981,80.531,80.3696,80.4551,102564.0
2015-12-23 10:55:00,84.76,84.82,84.63,84.66,106949.0,80.4456,80.5025,80.3222,80.3507,106949.0
2015-12-23 11:00:00,84.67,84.79,84.65,84.75,45928.0,80.3602,80.474,80.3412,80.4361,45928.0
2015-12-23 11:05:00,84.75,84.89,84.73,84.86,123916.0,80.4361,80.569,80.4171,80.5405,123916.0
2015-12-23 11:10:00,84.86,84.99,84.86,84.96,131430.0,80.5405,80.6639,80.5405,80.6354,131430.0
2015-12-23 11:15:00,84.97,84.99,84.9,84.94,79836.0,80.6449,80.6639,80.5784,80.6164,79836.0
2015-12-23 11:20:00,84.95,84.99,84.9,84.95,159210.0,80.6259,80.6639,80.5784,80.6259,159210.0
2015-12-23 11:25:00,84.96,84.96,84.79,84.88,104716.0,80.6354,80.6354,80.474,80.5595,104716.0
2015-12-23 11:30:00,84.87,84.96,84.82,84.82,74799.0,80.55,80.6354,80.5025,80.5025,74799.0
2015-12-23 11:35:00,84.83,84.83,84.64,84.64,90398.0,80.512,80.512,80.3317,80.3317,90398.0
2015-12-23 11:40:00,84.63,84.8,84.56,84.64,98324.0,80.3222,80.4835,80.2558,80.3317,98324.0
2015-12-23 11:45:00,84.63,84.7,84.59,84.6,40436.0,80.3222,80.3886,80.2842,80.2937,40436.0
2015-12-23 11:50:00,84.6,84.63,84.55,84.57,54011.0,80.2937,80.3222,80.2463,80.2652,54011.0
2015-12-23 11:55:00,84.57,84.78,84.5,84.77,92650.0,80.2652,80.4646,80.1988,80.4551,92650.0
2015-12-23 12:00:00,84.77,84.96,84.76,84.92,119285.0,80.4551,80.6354,80.4456,80.5974,119285.0
2015-12-23 12:05:00,84.92,84.99,84.91,84.97,92268.0,80.5974,80.6639,80.5879,80.6449,92268.0
2015-12-23 12:10:00,84.96,84.99,84.91,84.94,89959.0,80.6354,80.6639,80.5879,80.6164,89959.0
2015-12-23 12:15:00,84.93,84.96,84.84,84.86,68984.0,80.6069,80.6354,80.5215,80.5405,68984.0
2015-12-23 12:20:00,84.86,84.89,84.71,84.74,118308.0,80.5405,80.569,80.3981,80.4266,118308.0
2015-12-23 12:25:00,84.74,84.77,84.69,84.72,70056.0,80.4266,80.4551,80.3791,80.4076,70056.0
2015-12-23 12:30:00,84.71,84.77,84.52,84.6,98725.0,80.3981,80.4551,80.2178,80.2937,98725.0
2015-12-23 12:35:00,84.6,84.67,84.45,84.45,67663.0,80.2937,80.3602,80.1514,80.1514,67663.0
2015-12-23 12:40:00,84.44,84.55,84.39,84.5,66981.0,80.1419,80.2463,80.0944,80.1988,66981.0
2015-12-23 12:45:00,84.49,84.66,84.49,84.65,46227.0,80.1893,80.3507,80.1893,80.3412,46227.0
2015-12-23 12:50:00,84.64,84.74,84.57,84.6,56166.0,80.3317,80.4266,80.2652,80.2937,56166.0
2015-12-23 12:55:00,84.6,84.72,84.59,84.64,23442.0,80.2937,80.4076,80.2842,80.3317,23442.0
2015-12-23 13:00:00,84.63,84.72,84.63,84.67,17578.0,80.3222,80.4076,80.3222,80.3602,17578.0
2015-12-23 13:05:00,84.66,84.66,84.55,84.61,33052.0,80.3507,80.3507,80.2463,80.3032,33052.0
2015-12-23 13:10:00,84.6,84.65,84.6,84.63,26331.0,80.2937,80.3412,80.2937,80.3222,26331.0
2015-12-23 13:15:00,84.62,84.63,84.44,84.56,41464.0,80.3127,80.3222,80.1419,80.2558,41464.0
2015-12-23 13:20:00,84.56,84.56,84.36,84.39,64323.0,80.2558,80.2558,80.0659,80.0944,64323.0
2015-12-23 13:25:00,84.41,84.49,84.38,84.39,63021.0,80.1134,80.1893,80.0849,80.0944,63021.0
2015-12-23 13:30:00,84.39,84.53,84.39,84.51,41936.0,80.0944,80.2273,80.0944,80.2083,41936.0
2015-12-23 13:35:00,84.52,84.57,84.39,84.4,36469.0,80.2178,80.2652,80.0944,80.1039,36469.0
2015-12-23 13:40:00,84.39,84.62,84.39,84.58,43351.0,80.0944,80.3127,80.0944,80.2747,43351.0
2015-12-23 13:45:00,84.58,84.69,84.58,84.69,61938.0,80.2747,80.3791,80.2747,80.3791,61938.0
2015-12-23 13:50:00,84.68,84.73,84.62,84.62,29901.0,80.3696,80.4171,80.3127,80.3127,29901.0
2015-12-23 13:55:00,84.62,84.65,84.58,84.59,35300.0,80.3127,80.3412,80.2747,80.2842,35300.0
2015-12-23 14:00:00,84.6,84.71,84.58,84.62,36499.0,80.2937,80.3981,80.2747,80.3127,36499.0
2015-12-23 14:05:00,84.62,84.63,84.54,84.6,37046.0,80.3127,80.3222,80.2368,80.2937,37046.0
2015-12-23 14:10:00,84.59,84.65,84.5,84.63,31510.0,80.2842,80.3412,80.1988,80.3222,31510.0
2015-12-23 14:15:00,84.62,84.67,84.57,84.66,25771.0,80.3127,80.3602,80.2652,80.3507,25771.0
2015-12-23 14:20:00,84.65,84.75,84.59,84.74,26505.0,80.3412,80.4361,80.2842,80.4266,26505.0
2015-12-23 14:25:00,84.73,84.78,84.66,84.71,69027.0,80.4171,80.4646,80.3507,80.3981,69027.0
2015-12-23 14:30:00,84.71,84.81,84.71,84.8,52873.0,80.3981,80.493,80.3981,80.4835,52873.0
2015-12-23 14:35:00,84.8,84.81,84.74,84.77,31932.0,80.4835,80.493,80.4266,80.4551,31932.0
2015-12-23 14:40:00,84.77,84.81,84.76,84.77,103049.0,80.4551,80.493,80.4456,80.4551,103049.0
2015-12-23 14:45:00,84.77,84.85,84.75,84.78,40522.0,80.4551,80.531,80.4361,80.4646,40522.0
2015-12-23 14:50:00,84.78,84.79,84.65,84.75,45410.0,80.4646,80.474,80.3412,80.4361,45410.0
2015-12-23 14:55:00,84.74,84.78,84.67,84.71,57514.0,80.4266,80.4646,80.3602,80.3981,57514.0
2015-12-23 15:00:00,84.7,84.83,84.7,84.82,40065.0,80.3886,80.512,80.3886,80.5025,40065.0
2015-12-23 15:05:00,84.82,84.82,84.72,84.75,53439.0,80.5025,80.5025,80.4076,80.4361,53439.0
2015-12-23 15:10:00,84.75,84.83,84.73,84.8,51754.0,80.4361,80.512,80.4171,80.4835,51754.0
2015-12-23 15:15:00,84.8,84.85,84.74,84.77,72775.0,80.4835,80.531,80.4266,80.4551,72775.0
2015-12-23 15:20:00,84.77,84.84,84.75,84.79,56058.0,80.4551,80.5215,80.4361,80.474,56058.0
2015-12-23 15:25:00,84.79,84.84,84.71,84.82,70974.0,80.474,80.5215,80.3981,80.5025,70974.0
2015-12-23 15:30:00,84.84,84.84,84.75,84.81,58029.0,80.5215,80.5215,80.4361,80.493,58029.0
2015-12-23 15:35:00,84.8,84.82,84.73,84.75,103069.0,80.4835,80.5025,80.4171,80.4361,103069.0
2015-12-23 15:40:00,84.74,84.81,84.74,84.74,72106.0,80.4266,80.493,80.4266,80.4266,72106.0
2015-12-23 15:45:00,84.75,84.77,84.67,84.69,79831.0,80.4361,80.4551,80.3602,80.3791,79831.0
2015-12-23 15:50:00,84.69,84.77,84.68,84.72,153706.0,80.3791,80.4551,80.3696,80.4076,153706.0
2015-12-23 15:55:00,84.72,84.97,84.55,84.88,986444.0,80.4076,80.6449,80.2463,80.5595,986444.0
2015-12-24 09:30:00,84.56,84.8,84.47,84.61,140180.0,80.2558,80.4835,80.1703,80.3032,140180.0
2015-12-24 09:35:00,84.65,84.68,84.32,84.32,126023.0,80.3412,80.3696,80.028,80.028,126023.0
2015-12-24 09:40:00,84.33,84.38,84.11,84.17,112744.0,80.0375,80.0849,79.8287,79.8856,112744.0
2015-12-24 09:45:00,84.17,84.42,84.17,84.27,107411.0,79.8856,80.1229,79.8856,79.9805,107411.0
2015-12-24 09:50:00,84.27,84.58,84.18,84.52,114870.0,79.9805,80.2747,79.8951,80.2178,114870.0
2015-12-24 09:55:00,84.51,84.52,84.25,84.25,81509.0,80.2083,80.2178,79.9615,79.9615,81509.0
2015-12-24 10:00:00,84.25,84.33,84.13,84.14,66221.0,79.9615,80.0375,79.8476,79.8571,66221.0
2015-12-24 10:05:00,84.13,84.23,84.1,84.18,67414.0,79.8476,79.9426,79.8192,79.8951,67414.0
2015-12-24 10:10:00,84.18,84.23,84.1,84.14,46297.0,79.8951,79.9426,79.8192,79.8571,46297.0
2015-12-24 10:15:00,84.14,84.16,84.05,84.16,115223.0,79.8571,79.8761,79.7717,79.8761,115223.0
2015-12-24 10:20:00,84.15,84.16,84.08,84.11,66070.0,79.8666,79.8761,79.8002,79.8287,66070.0
2015-12-24 10:25:00,84.11,84.25,84.11,84.25,46738.0,79.8287,79.9615,79.8287,79.9615,46738.0
2015-12-24 10:30:00,84.25,84.26,84.05,84.09,84928.0,79.9615,79.971,79.7717,79.8097,84928.0
2015-12-24 10:35:00,84.08,84.1,83.86,83.89,132910.0,79.8002,79.8192,79.5914,79.6199,132910.0
2015-12-24 10:40:00,83.89,83.89,83.75,83.79,117349.0,79.6199,79.6199,79.487,79.525,117349.0
2015-12-24 10:45:00,83.78,83.79,83.56,83.69,231383.0,79.5155,79.525,79.3067,79.43,231383.0
2015-12-24 10:50:00,83.7,83.71,83.48,83.52,117371.0,79.4395,79.449,79.2307,79.2687,117371.0
2015-12-24 10:55:00,83.5,83.59,83.41,83.56,93941.0,79.2497,79.3351,79.1643,79.3067,93941.0
2015-12-24 11:00:00,83.57,83.72,83.55,83.67,82863.0,79.3161,79.4585,79.2972,79.4111,82863.0
2015-12-24 11:05:00,83.67,83.83,83.66,83.82,73352.0,79.4111,79.5629,79.4016,79.5534,73352.0
2015-12-24 11:10:00,83.82,83.84,83.69,83.71,81211.0,79.5534,79.5724,79.43,79.449,81211.0
2015-12-24 11:15:00,83.71,83.74,83.68,83.7,53553.0,79.449,79.4775,79.4205,79.4395,53553.0
2015-12-24 11:20:00,83.7,83.71,83.66,83.68,63484.0,79.4395,79.449,79.4016,79.4205,63484.0
2015-12-24 11:25:00,83.67,83.67,83.57,83.59,81183.0,79.4111,79.4111,79.3161,79.3351,81183.0
2015-12-24 11:30:00,83.6,83.67,83.57,83.65,59318.0,79.3446,79.4111,79.3161,79.3921,59318.0
2015-12-24 11:35:00,83.64,83.7,83.6,83.63,51223.0,79.3826,79.4395,79.3446,79.3731,51223.0
2015-12-24 11:40:00,83.63,83.64,83.58,83.6,27410.0,79.3731,79.3826,79.3256,79.3446,27410.0
2015-12-24 11:45:00,83.61,83.62,83.57,83.58,44976.0,79.3541,79.3636,79.3161,79.3256,44976.0
2015-12-24 11:50:00,83.58,83.63,83.55,83.57,59054.0,79.3256,79.3731,79.2972,79.3161,59054.0
2015-12-24 11:55:00,83.56,83.62,83.51,83.62,60383.0,79.3067,79.3636,79.2592,79.3636,60383.0
2015-12-24 12:00:00,83.61,83.9,83.59,83.86,103779.0,79.3541,79.6294,79.3351,79.5914,103779.0
2015-12-24 12:05:00,83.87,83.88,83.8,83.81,32166.0,79.6009,79.6104,79.5344,79.5439,32166.0
2015-12-24 12:10:00,83.8,83.88,83.76,83.86,30712.0,79.5344,79.6104,79.4965,79.5914,30712.0
2015-12-24 12:15:00,83.86,84.03,83.86,84.03,69451.0,79.5914,79.7527,79.5914,79.7527,69451.0
2015-12-24 12:20:00,84.01,84.14,83.95,83.96,86102.0,79.7338,79.8571,79.6768,79.6863,86102.0
2015-12-24 12:25:00,83.96,84.08,83.91,83.96,42031.0,79.6863,79.8002,79.6388,79.6863,42031.0
2015-12-24 12:30:00,83.97,84.03,83.9,84.01,40423.0,79.6958,79.7527,79.6294,79.7338,40423.0
2015-12-24 12:35:00,84.0,84.01,83.87,83.94,40003.0,79.7243,79.7338,79.6009,79.6673,40003.0
2015-12-24 12:40:00,83.94,83.97,83.89,83.95,51217.0,79.6673,79.6958,79.6199,79.6768,51217.0
2015-12-24 12:45:00,83.94,83.99,83.91,83.98,61547.0,79.6673,79.7148,79.6388,79.7053,61547.0
2015-12-24 12:50:00,83.98,83.99,83.88,83.89,57235.0,79.7053,79.7148,79.6104,79.6199,57235.0
2015-12-24 12:55:00,83.89,83.89,83.7,83.77,165277.0,79.6199,79.6199,79.4395,79.506,165277.0
2015-12-28 09:30:00,82.56,82.75,82.0,82.39,543225.0,78.3576,78.5379,77.8261,78.1962,543225.0
2015-12-28 09:35:00,82.41,82.5,82.2,82.47,118078.0,78.2152,78.3006,78.0159,78.2721,118078.0
2015-12-28 09:40:00,82.47,82.5,82.34,82.5,205130.0,78.2721,78.3006,78.1488,78.3006,205130.0
2015-12-28 09:45:00,82.5,82.5,82.41,82.45,140215.0,78.3006,78.3006,78.2152,78.2532,140215.0
2015-12-28 09:50:00,82.46,82.5,82.28,82.35,165146.0,78.2626,78.3006,78.0918,78.1582,165146.0
2015-12-28 09:55:00,82.36,82.5,82.31,82.49,145873.0,78.1677,78.3006,78.1203,78.2911,145873.0
2015-12-28 10:00:00,82.48,82.5,82.34,82.35,125238.0,78.2816,78.3006,78.1488,78.1582,125238.0
2015-12-28 10:05:00,82.35,82.49,82.3,82.44,68707.0,78.1582,78.2911,78.1108,78.2437,68707.0
2015-12-28 10:10:00,82.45,82.45,82.33,82.33,79575.0,78.2532,78.2532,78.1393,78.1393,79575.0
2015-12-28 10:15:00,82.32,82.35,81.91,81.95,233724.0,78.1298,78.1582,77.7406,77.7786,233724.0
2015-12-28 10:20:00,81.96,82.25,81.94,82.13,89445.0,77.7881,78.0633,77.7691,77.9494,89445.0
2015-12-28 10:25:00,82.13,82.3,82.09,82.17,109468.0,77.9494,78.1108,77.9115,77.9874,109468.0
2015-12-28 10:30:00,82.17,82.23,82.05,82.07,98545.0,77.9874,78.0444,77.8735,77.8925,98545.0
2015-12-28 10:35:00,82.06,82.07,81.92,81.96,144161.0,77.883,77.8925,77.7501,77.7881,144161.0
2015-12-28 10:40:00,81.97,82.01,81.89,81.91,130531.0,77.7976,77.8356,77.7217,77.7406,130531.0
2015-12-28 10:45:00,81.91,81.92,81.61,81.61,148135.0,77.7406,77.7501,77.4559,77.4559,148135.0
2015-12-28 10:50:00,81.63,81.76,81.56,81.72,79815.0,77.4749,77.5983,77.4085,77.5603,79815.0
2015-12-28 10:55:00,81.7,81.81,81.64,81.67,82058.0,77.5413,77.6457,77.4844,77.5129,82058.0
2015-12-28 11:00:00,81.67,81.71,81.58,81.66,66478.0,77.5129,77.5508,77.4274,77.5034,66478.0
2015-12-28 11:05:00,81.68,81.79,81.67,81.78,50862.0,77.5224,77.6268,77.5129,77.6173,50862.0
2015-12-28 11:10:00,81.79,81.85,81.68,81.68,85250.0,77.6268,77.6837,77.5224,77.5224,85250.0
2015-12-28 11:15:00,81.68,81.69,81.56,81.6,89320.0,77.5224,77.5318,77.4085,77.4464,89320.0
2015-12-28 11:20:00,81.6,81.86,81.6,81.67,179798.0,77.4464,77.6932,77.4464,77.5129,179798.0
2015-12-28 11:25:00,81.68,81.74,81.63,81.64,78057.0,77.5224,77.5793,77.4749,77.4844,78057.0
2015-12-28 11:30:00,81.62,81.89,81.52,81.8,139102.0,77.4654,77.7217,77.3705,77.6362,139102.0
2015-12-28 11:35:00,81.8,81.95,81.8,81.88,40265.0,77.6362,77.7786,77.6362,77.7122,40265.0
2015-12-28 11:40:00,81.87,82.0,81.86,81.98,48415.0,77.7027,77.8261,77.6932,77.8071,48415.0
2015-12-28 11:45:00,81.97,81.97,81.9,81.91,56435.0,77.7976,77.7976,77.7312,77.7406,56435.0
2015-12-28 11:50:00,81.91,82.04,81.9,82.02,52384.0,77.7406,77.864,77.7312,77.845,52384.0
2015-12-28 11:55:00,82.02,82.05,81.94,81.98,79680.0,77.845,77.8735,77.7691,77.8071,79680.0
2015-12-28 12:00:00,81.99,82.27,81.99,82.24,79185.0,77.8166,78.0823,77.8166,78.0538,79185.0
2015-12-28 12:05:00,82.23,82.29,82.19,82.26,44767.0,78.0444,78.1013,78.0064,78.0728,44767.0
2015-12-28 12:10:00,82.26,82.27,82.1,82.1,60670.0,78.0728,78.0823,77.921,77.921,60670.0
2015-12-28 12:15:00,82.1,82.11,82.01,82.07,47239.0,77.921,77.9305,77.8356,77.8925,47239.0
2015-12-28 12:20:00,82.07,82.09,82.02,82.06,37911.0,77.8925,77.9115,77.845,77.883,37911.0
2015-12-28 12:25:00,82.06,82.17,82.02,82.13,39114.0,77.883,77.9874,77.845,77.9494,39114.0
2015-12-28 12:30:00,82.14,82.19,82.02,82.08,25818.0,77.9589,78.0064,77.845,77.902,25818.0
2015-12-28 12:35:00,82.09,82.13,82.03,82.11,36839.0,77.9115,77.9494,77.8545,77.9305,36839.0
2015-12-28 12:40:00,82.12,82.12,82.01,82.11,30742.0,77.94,77.94,77.8356,77.9305,30742.0
2015-12-28 12:45:00,82.1,82.12,82.05,82.09,27773.0,77.921,77.94,77.8735,77.9115,27773.0
2015-12-28 12:50:00,82.09,82.21,82.08,82.19,46947.0,77.9115,78.0254,77.902,78.0064,46947.0
2015-12-28 12:55:00,82.19,82.21,82.15,82.19,73788.0,78.0064,78.0254,77.9684,78.0064,73788.0
2015-12-28 13:00:00,82.18,82.21,82.14,82.18,42289.0,77.9969,78.0254,77.9589,77.9969,42289.0
2015-12-28 13:05:00,82.2,82.21,82.15,82.15,31591.0,78.0159,78.0254,77.9684,77.9684,31591.0
2015-12-28 13:10:00,82.15,82.21,82.06,82.17,56412.0,77.9684,78.0254,77.883,77.9874,56412.0
2015-12-28 13:15:00,82.17,82.25,82.16,82.2,74206.0,77.9874,78.0633,77.9779,78.0159,74206.0
2015-12-28 13:20:00,82.2,82.23,82.11,82.16,51398.0,78.0159,78.0444,77.9305,77.9779,51398.0
2015-12-28 13:25:00,82.17,82.18,82.08,82.09,40492.0,77.9874,77.9969,77.902,77.9115,40492.0
2015-12-28 13:30:00,82.09,82.18,82.06,82.15,108851.0,77.9115,77.9969,77.883,77.9684,108851.0
2015-12-28 13:35:00,82.15,82.2,82.13,82.18,45629.0,77.9684,78.0159,77.9494,77.9969,45629.0
2015-12-28 13:40:00,82.19,82.2,82.1,82.12,31196.0,78.0064,78.0159,77.921,77.94,31196.0
2015-12-28 13:45:00,82.12,82.13,82.09,82.09,28161.0,77.94,77.9494,77.9115,77.9115,28161.0
2015-12-28 13:50:00,82.08,82.12,81.92,81.92,93897.0,77.902,77.94,77.7501,77.7501,93897.0
2015-12-28 13:55:00,81.92,82.12,81.92,82.1,48599.0,77.7501,77.94,77.7501,77.921,48599.0
2015-12-28 14:00:00,82.1,82.1,81.98,82.06,67607.0,77.921,77.921,77.8071,77.883,67607.0
2015-12-28 14:05:00,82.05,82.18,82.05,82.16,44011.0,77.8735,77.9969,77.8735,77.9779,44011.0
2015-12-28 14:10:00,82.15,82.19,82.03,82.05,25025.0,77.9684,78.0064,77.8545,77.8735,25025.0
2015-12-28 14:15:00,82.06,82.11,82.0,82.07,46115.0,77.883,77.9305,77.8261,77.8925,46115.0
2015-12-28 14:20:00,82.06,82.08,81.96,81.99,42437.0,77.883,77.902,77.7881,77.8166,42437.0
2015-12-28 14:25:00,81.98,82.05,81.92,82.05,42557.0,77.8071,77.8735,77.7501,77.8735,42557.0
2015-12-28 14:30:00,82.06,82.17,82.06,82.15,54477.0,77.883,77.9874,77.883,77.9684,54477.0
2015-12-28 14:35:00,82.15,82.26,82.14,82.25,51201.0,77.9684,78.0728,77.9589,78.0633,51201.0
2015-12-28 14:40:00,82.26,82.33,82.2,82.32,48985.0,78.0728,78.1393,78.0159,78.1298,48985.0
2015-12-28 14:45:00,82.33,82.43,82.31,82.43,74226.0,78.1393,78.2342,78.1203,78.2342,74226.0
2015-12-28 14:50:00,82.42,82.43,82.34,82.4,58936.0,78.2247,78.2342,78.1488,78.2057,58936.0
2015-12-28 14:55:00,82.39,82.45,82.36,82.44,61635.0,78.1962,78.2532,78.1677,78.2437,61635.0
2015-12-28 15:00:00,82.45,82.47,82.37,82.38,55139.0,78.2532,78.2721,78.1772,78.1867,55139.0
2015-12-28 15:05:00,82.39,82.44,82.32,82.36,92448.0,78.1962,78.2437,78.1298,78.1677,92448.0
2015-12-28 15:10:00,82.37,82.37,82.29,82.36,71030.0,78.1772,78.1772,78.1013,78.1677,71030.0
2015-12-28 15:15:00,82.35,82.35,82.14,82.19,108509.0,78.1582,78.1582,77.9589,78.0064,108509.0
2015-12-28 15:20:00,82.19,82.33,82.19,82.31,78313.0,78.0064,78.1393,78.0064,78.1203,78313.0
2015-12-28 15:25:00,82.32,82.45,82.31,82.35,106384.0,78.1298,78.2532,78.1203,78.1582,106384.0
2015-12-28 15:30:00,82.35,82.37,82.27,82.33,140717.0,78.1582,78.1772,78.0823,78.1393,140717.0
2015-12-28 15:35:00,82.33,82.34,82.23,82.24,147514.0,78.1393,78.1488,78.0444,78.0538,147514.0
2015-12-28 15:40:00,82.23,82.32,82.22,82.31,101705.0,78.0444,78.1298,78.0349,78.1203,101705.0
2015-12-28 15:45:00,82.32,82.35,82.18,82.25,135399.0,78.1298,78.1582,77.9969,78.0633,135399.0
2015-12-28 15:50:00,82.25,82.49,82.25,82.47,164213.0,78.0633,78.2911,78.0633,78.2721,164213.0
2015-12-28 15:55:00,82.46,82.47,82.19,82.21,419145.0,78.2626,78.2721,78.0064,78.0254,419145.0
2015-12-29 09:30:00,82.5,82.8,82.41,82.71,291771.0,78.3006,78.5853,78.2152,78.4999,291771.0
2015-12-29 09:35:00,82.72,82.82,82.6,82.74,135389.0,78.5094,78.6043,78.3955,78.5284,135389.0
2015-12-29 09:40:00,82.75,82.75,82.59,82.67,115747.0,78.5379,78.5379,78.386,78.462,115747.0
2015-12-29 09:45:00,82.68,82.74,82.52,82.55,119501.0,78.4715,78.5284,78.3196,78.3481,119501.0
2015-12-29 09:50:00,82.57,82.7,82.51,82.67,109538.0,78.3671,78.4904,78.3101,78.462,109538.0
2015-12-29 09:55:00,82.68,82.73,82.64,82.67,84452.0,78.4715,78.5189,78.4335,78.462,84452.0
2015-12-29 10:00:00,82.69,82.94,82.66,82.92,104795.0,78.4809,78.7182,78.4525,78.6992,104795.0
2015-12-29 10:05:00,82.92,82.97,82.83,82.85,84885.0,78.6992,78.7467,78.6138,78.6328,84885.0
2015-12-29 10:10:00,82.85,82.93,82.83,82.91,47724.0,78.6328,78.7087,78.6138,78.6897,47724.0
2015-12-29 10:15:00,82.92,83.07,82.92,83.02,109840.0,78.6992,78.8416,78.6992,78.7941,109840.0
2015-12-29 10:20:00,83.01,83.1,83.0,83.04,105234.0,78.7847,78.8701,78.7752,78.8131,105234.0
2015-12-29 10:25:00,83.05,83.18,83.05,83.18,78780.0,78.8226,78.946,78.8226,78.946,78780.0
2015-12-29 10:30:00,83.18,83.37,83.17,83.29,113315.0,78.946,79.1263,78.9365,79.0504,113315.0
2015-12-29 10:35:00,83.29,83.32,83.24,83.28,78063.0,79.0504,79.0789,79.0029,79.0409,78063.0
2015-12-29 10:40:00,83.27,83.35,83.23,83.35,62526.0,79.0314,79.1073,78.9935,79.1073,62526.0
2015-12-29 10:45:00,83.35,83.38,83.25,83.26,99196.0,79.1073,79.1358,79.0124,79.0219,99196.0
2015-12-29 10:50:00,83.26,83.26,83.05,83.09,138405.0,79.0219,79.0219,78.8226,78.8606,138405.0
2015-12-29 10:55:00,83.1,83.25,83.04,83.25,99790.0,78.8701,79.0124,78.8131,79.0124,99790.0
2015-12-29 11:00:00,83.25,83.28,83.19,83.21,54185.0,79.0124,79.0409,78.9555,78.9745,54185.0
2015-12-29 11:05:00,83.22,83.28,83.21,83.22,32157.0,78.984,79.0409,78.9745,78.984,32157.0
2015-12-29 11:10:00,83.23,83.3,83.18,83.28,60595.0,78.9935,79.0599,78.946,79.0409,60595.0
2015-12-29 11:15:00,83.28,83.44,83.28,83.41,81587.0,79.0409,79.1928,79.0409,79.1643,81587.0
2015-12-29 11:20:00,83.41,83.44,83.32,83.44,70657.0,79.1643,79.1928,79.0789,79.1928,70657.0
2015-12-29 11:25:00,83.44,83.49,83.34,83.37,89100.0,79.1928,79.2402,79.0979,79.1263,89100.0
2015-12-29 11:30:00,83.37,83.4,83.31,83.38,56894.0,79.1263,79.1548,79.0694,79.1358,56894.0
2015-12-29 11:35:00,83.39,83.48,83.38,83.48,55380.0,79.1453,79.2307,79.1358,79.2307,55380.0
2015-12-29 11:40:00,83.47,83.49,83.43,83.43,43724.0,79.2212,79.2402,79.1833,79.1833,43724.0
2015-12-29 11:45:00,83.43,83.43,83.31,83.31,55193.0,79.1833,79.1833,79.0694,79.0694,55193.0
2015-12-29 11:50:00,83.31,83.32,83.13,83.14,90670.0,79.0694,79.0789,78.8985,78.908,90670.0
2015-12-29 11:55:00,83.14,83.22,83.13,83.19,85635.0,78.908,78.984,78.8985,78.9555,85635.0
2015-12-29 12:00:00,83.18,83.22,83.12,83.16,51215.0,78.946,78.984,78.8891,78.927,51215.0
2015-12-29 12:05:00,83.16,83.18,83.06,83.08,82876.0,78.927,78.946,78.8321,78.8511,82876.0
2015-12-29 12:10:00,83.08,83.1,83.05,83.07,29618.0,78.8511,78.8701,78.8226,78.8416,29618.0
2015-12-29 12:15:00,83.06,83.11,83.06,83.08,46950.0,78.8321,78.8796,78.8321,78.8511,46950.0
2015-12-29 12:20:00,83.09,83.11,83.08,83.08,35241.0,78.8606,78.8796,78.8511,78.8511,35241.0
2015-12-29 12:25:00,83.08,83.11,82.89,82.92,67109.0,78.8511,78.8796,78.6708,78.6992,67109.0
2015-12-29 12:30:00,82.92,83.01,82.92,82.99,37428.0,78.6992,78.7847,78.6992,78.7657,37428.0
2015-12-29 12:35:00,82.98,83.09,82.98,83.09,33436.0,78.7562,78.8606,78.7562,78.8606,33436.0
2015-12-29 12:40:00,83.09,83.12,83.04,83.06,63403.0,78.8606,78.8891,78.8131,78.8321,63403.0
2015-12-29 12:45:00,83.06,83.08,83.02,83.06,28179.0,78.8321,78.8511,78.7941,78.8321,28179.0
2015-12-29 12:50:00,83.06,83.15,83.05,83.09,46094.0,78.8321,78.9175,78.8226,78.8606,46094.0
2015-12-29 12:55:00,83.09,83.09,83.06,83.07,35059.0,78.8606,78.8606,78.8321,78.8416,35059.0
2015-12-29 13:00:00,83.07,83.11,83.06,83.08,52641.0,78.8416,78.8796,78.8321,78.8511,52641.0
2015-12-29 13:05:00,83.07,83.11,83.0,83.06,44046.0,78.8416,78.8796,78.7752,78.8321,44046.0
2015-12-29 13:10:00,83.06,83.1,83.04,83.1,33002.0,78.8321,78.8701,78.8131,78.8701,33002.0
2015-12-29 13:15:00,83.1,83.13,83.06,83.1,51797.0,78.8701,78.8985,78.8321,78.8701,51797.0
2015-12-29 13:20:00,83.09,83.12,83.08,83.1,29467.0,78.8606,78.8891,78.8511,78.8701,29467.0
2015-12-29 13:25:00,83.1,83.15,83.09,83.15,42742.0,78.8701,78.9175,78.8606,78.9175,42742.0
2015-12-29 13:30:00,83.14,83.15,83.05,83.09,22809.0,78.908,78.9175,78.8226,78.8606,22809.0
2015-12-29 13:35:00,83.09,83.11,83.03,83.03,37131.0,78.8606,78.8796,78.8036,78.8036,37131.0
2015-12-29 13:40:00,83.03,83.03,82.92,82.92,48194.0,78.8036,78.8036,78.6992,78.6992,48194.0
2015-12-29 13:45:00,82.93,83.02,82.88,82.94,33123.0,78.7087,78.7941,78.6613,78.7182,33123.0
2015-12-29 13:50:00,82.95,83.0,82.9,82.96,44777.0,78.7277,78.7752,78.6803,78.7372,44777.0
2015-12-29 13:55:00,82.97,83.02,82.95,82.98,34335.0,78.7467,78.7941,78.7277,78.7562,34335.0
2015-12-29 14:00:00,82.98,83.06,82.98,83.05,43020.0,78.7562,78.8321,78.7562,78.8226,43020.0
2015-12-29 14:05:00,83.05,83.09,82.97,83.06,57125.0,78.8226,78.8606,78.7467,78.8321,57125.0
2015-12-29 14:10:00,83.07,83.21,83.05,83.11,98962.0,78.8416,78.9745,78.8226,78.8796,98962.0
2015-12-29 14:15:00,83.1,83.1,82.93,83.08,60197.0,78.8701,78.8701,78.7087,78.8511,60197.0
2015-12-29 14:20:00,83.07,83.08,82.9,83.0,77495.0,78.8416,78.8511,78.6803,78.7752,77495.0
2015-12-29 14:25:00,83.01,83.07,82.96,83.04,41732.0,78.7847,78.8416,78.7372,78.8131,41732.0
2015-12-29 14:30:00,83.04,83.13,82.99,83.09,65083.0,78.8131,78.8985,78.7657,78.8606,65083.0
2015-12-29 14:35:00,83.11,83.24,83.09,83.24,65418.0,78.8796,79.0029,78.8606,79.0029,65418.0
2015-12-29 14:40:00,83.23,83.3,83.22,83.3,48627.0,78.9935,79.0599,78.984,79.0599,48627.0
2015-12-29 14:45:00,83.3,83.38,83.28,83.33,76412.0,79.0599,79.1358,79.0409,79.0884,76412.0
2015-12-29 14:50:00,83.33,83.43,83.33,83.35,48196.0,79.0884,79.1833,79.0884,79.1073,48196.0
2015-12-29 14:55:00,83.35,83.38,83.29,83.38,43079.0,79.1073,79.1358,79.0504,79.1358,43079.0
2015-12-29 15:00:00,83.38,83.42,83.31,83.34,55676.0,79.1358,79.1738,79.0694,79.0979,55676.0
2015-12-29 15:05:00,83.34,83.44,83.3,83.39,47787.0,79.0979,79.1928,79.0599,79.1453,47787.0
2015-12-29 15:10:00,83.39,83.45,83.38,83.43,47136.0,79.1453,79.2023,79.1358,79.1833,47136.0
2015-12-29 15:15:00,83.43,83.47,83.4,83.46,62967.0,79.1833,79.2212,79.1548,79.2117,62967.0
2015-12-29 15:20:00,83.46,83.51,83.43,83.48,75510.0,79.2117,79.2592,79.1833,79.2307,75510.0
2015-12-29 15:25:00,83.49,83.5,83.43,83.45,60155.0,79.2402,79.2497,79.1833,79.2023,60155.0
2015-12-29 15:30:00,83.45,83.47,83.33,83.35,85469.0,79.2023,79.2212,79.0884,79.1073,85469.0
2015-12-29 15:35:00,83.35,83.42,83.32,83.42,68709.0,79.1073,79.1738,79.0789,79.1738,68709.0
2015-12-29 15:40:00,83.41,83.45,83.36,83.41,83523.0,79.1643,79.2023,79.1168,79.1643,83523.0
2015-12-29 15:45:00,83.4,83.45,83.33,83.39,82326.0,79.1548,79.2023,79.0884,79.1453,82326.0
2015-12-29 15:50:00,83.37,83.44,83.3,83.31,108530.0,79.1263,79.1928,79.0599,79.0694,108530.0
2015-12-29 15:55:00,83.31,83.41,83.27,83.28,239063.0,79.0694,79.1643,79.0314,79.0409,239063.0
2015-12-30 09:30:00,82.94,83.11,82.8,82.8,168181.0,78.7182,78.8796,78.5853,78.5853,168181.0
2015-12-30 09:35:00,82.8,82.92,82.74,82.88,155330.0,78.5853,78.6992,78.5284,78.6613,155330.0
2015-12-30 09:40:00,82.88,82.88,82.7,82.71,81809.0,78.6613,78.6613,78.4904,78.4999,81809.0
2015-12-30 09:45:00,82.71,82.71,82.35,82.35,165926.0,78.4999,78.4999,78.1582,78.1582,165926.0
2015-12-30 09:50:00,82.36,82.37,82.19,82.35,283094.0,78.1677,78.1772,78.0064,78.1582,283094.0
2015-12-30 09:55:00,82.34,82.38,82.05,82.18,186532.0,78.1488,78.1867,77.8735,77.9969,186532.0
2015-12-30 10:00:00,82.22,82.22,82.0,82.04,133285.0,78.0349,78.0349,77.8261,77.864,133285.0
2015-12-30 10:05:00,82.03,82.08,81.86,82.06,275812.0,77.8545,77.902,77.6932,77.883,275812.0
2015-12-30 10:10:00,82.06,82.12,81.88,81.98,130067.0,77.883,77.94,77.7122,77.8071,130067.0
2015-12-30 10:15:00,81.98,82.09,81.95,82.0,109919.0,77.8071,77.9115,77.7786,77.8261,109919.0
2015-12-30 10:20:00,82.0,82.07,81.81,81.94,223130.0,77.8261,77.8925,77.6457,77.7691,223130.0
2015-12-30 10:25:00,81.93,82.05,81.91,81.92,102962.0,77.7596,77.8735,77.7406,77.7501,102962.0
2015-12-30 10:30:00,81.92,82.03,81.88,82.02,80279.0,77.7501,77.8545,77.7122,77.845,80279.0
2015-12-30 10:35:00,82.02,82.04,81.81,81.9,112507.0,77.845,77.864,77.6457,77.7312,112507.0
2015-12-30 10:40:00,81.89,81.98,81.85,81.95,60418.0,77.7217,77.8071,77.6837,77.7786,60418.0
2015-12-30 10:45:00,81.95,81.97,81.81,81.92,73198.0,77.7786,77.7976,77.6457,77.7501,73198.0
2015-12-30 10:50:00,81.91,81.96,81.87,81.93,64856.0,77.7406,77.7881,77.7027,77.7596,64856.0
2015-12-30 10:55:00,81.92,81.92,81.81,81.81,50699.0,77.7501,77.7501,77.6457,77.6457,50699.0
2015-12-30 11:00:00,81.81,81.91,81.79,81.85,96640.0,77.6457,77.7406,77.6268,77.6837,96640.0
2015-12-30 11:05:00,81.85,81.94,81.85,81.91,68985.0,77.6837,77.7691,77.6837,77.7406,68985.0
2015-12-30 11:10:00,81.91,81.91,81.86,81.9,33523.0,77.7406,77.7406,77.6932,77.7312,33523.0
2015-12-30 11:15:00,81.9,81.9,81.83,81.83,65871.0,77.7312,77.7312,77.6647,77.6647,65871.0
2015-12-30 11:20:00,81.83,81.88,81.63,81.65,138697.0,77.6647,77.7122,77.4749,77.4939,138697.0
2015-12-30 11:25:00,81.65,81.69,81.52,81.55,97734.0,77.4939,77.5318,77.3705,77.399,97734.0
2015-12-30 11:30:00,81.56,81.61,81.5,81.6,79214.0,77.4085,77.4559,77.3515,77.4464,79214.0
2015-12-30 11:35:00,81.61,81.8,81.58,81.78,102569.0,77.4559,77.6362,77.4274,77.6173,102569.0
2015-12-30 11:40:00,81.78,81.92,81.78,81.87,119844.0,77.6173,77.7501,77.6173,77.7027,119844.0
2015-12-30 11:45:00,81.86,81.89,81.84,81.86,61104.0,77.6932,77.7217,77.6742,77.6932,61104.0
2015-12-30 11:50:00,81.87,81.99,81.87,81.94,105576.0,77.7027,77.8166,77.7027,77.7691,105576.0
2015-12-30 11:55:00,81.93,81.93,81.86,81.92,53592.0,77.7596,77.7596,77.6932,77.7501,53592.0
2015-12-30 12:00:00,81.92,81.95,81.86,81.89,38345.0,77.7501,77.7786,77.6932,77.7217,38345.0
2015-12-30 12:05:00,81.89,81.95,81.87,81.93,50021.0,77.7217,77.7786,77.7027,77.7596,50021.0
2015-12-30 12:10:00,81.92,81.95,81.9,81.92,42171.0,77.7501,77.7786,77.7312,77.7501,42171.0
2015-12-30 12:15:00,81.92,82.35,81.92,82.35,166558.0,77.7501,78.1582,77.7501,78.1582,166558.0
2015-12-30 12:20:00,82.34,82.34,82.19,82.2,52012.0,78.1488,78.1488,78.0064,78.0159,52012.0
2015-12-30 12:25:00,82.2,82.3,82.2,82.3,25206.0,78.0159,78.1108,78.0159,78.1108,25206.0
2015-12-30 12:30:00,82.29,82.32,82.21,82.29,46778.0,78.1013,78.1298,78.0254,78.1013,46778.0
2015-12-30 12:35:00,82.3,82.44,82.28,82.31,57586.0,78.1108,78.2437,78.0918,78.1203,57586.0
2015-12-30 12:40:00,82.3,82.34,82.1,82.15,63029.0,78.1108,78.1488,77.921,77.9684,63029.0
2015-12-30 12:45:00,82.14,82.17,82.06,82.06,53556.0,77.9589,77.9874,77.883,77.883,53556.0
2015-12-30 12:50:00,82.06,82.16,82.05,82.15,36122.0,77.883,77.9779,77.8735,77.9684,36122.0
2015-12-30 12:55:00,82.15,82.15,82.09,82.14,22740.0,77.9684,77.9684,77.9115,77.9589,22740.0
2015-12-30 13:00:00,82.14,82.19,82.09,82.11,34335.0,77.9589,78.0064,77.9115,77.9305,34335.0
2015-12-30 13:05:00,82.11,82.13,82.05,82.07,80079.0,77.9305,77.9494,77.8735,77.8925,80079.0
2015-12-30 13:10:00,82.08,82.19,82.04,82.17,31462.0,77.902,78.0064,77.864,77.9874,31462.0
2015-12-30 13:15:00,82.16,82.16,82.08,82.14,23690.0,77.9779,77.9779,77.902,77.9589,23690.0
2015-12-30 13:20:00,82.13,82.14,82.08,82.11,28959.0,77.9494,77.9589,77.902,77.9305,28959.0
2015-12-30 13:25:00,82.11,82.19,82.11,82.17,32897.0,77.9305,78.0064,77.9305,77.9874,32897.0
2015-12-30 13:30:00,82.16,82.36,82.15,82.34,34870.0,77.9779,78.1677,77.9684,78.1488,34870.0
2015-12-30 13:35:00,82.34,82.34,82.2,82.24,28754.0,78.1488,78.1488,78.0159,78.0538,28754.0
2015-12-30 13:40:00,82.23,82.3,82.21,82.27,18487.0,78.0444,78.1108,78.0254,78.0823,18487.0
2015-12-30 13:45:00,82.28,82.34,82.27,82.34,14965.0,78.0918,78.1488,78.0823,78.1488,14965.0
2015-12-30 13:50:00,82.34,82.35,82.3,82.34,20958.0,78.1488,78.1582,78.1108,78.1488,20958.0
2015-12-30 13:55:00,82.34,82.34,82.3,82.32,26980.0,78.1488,78.1488,78.1108,78.1298,26980.0
2015-12-30 14:00:00,82.32,82.34,82.3,82.3,20298.0,78.1298,78.1488,78.1108,78.1108,20298.0
2015-12-30 14:05:00,82.3,82.34,82.29,82.32,30471.0,78.1108,78.1488,78.1013,78.1298,30471.0
2015-12-30 14:10:00,82.31,82.34,82.3,82.33,19178.0,78.1203,78.1488,78.1108,78.1393,19178.0
2015-12-30 14:15:00,82.33,82.37,82.29,82.35,63070.0,78.1393,78.1772,78.1013,78.1582,63070.0
2015-12-30 14:20:00,82.36,82.38,82.25,82.25,46643.0,78.1677,78.1867,78.0633,78.0633,46643.0
2015-12-30 14:25:00,82.26,82.26,82.21,82.23,51555.0,78.0728,78.0728,78.0254,78.0444,51555.0
2015-12-30 14:30:00,82.23,82.27,82.21,82.23,26938.0,78.0444,78.0823,78.0254,78.0444,26938.0
2015-12-30 14:35:00,82.22,82.22,82.13,82.18,52731.0,78.0349,78.0349,77.9494,77.9969,52731.0
2015-12-30 14:40:00,82.17,82.2,82.0,82.01,56923.0,77.9874,78.0159,77.8261,77.8356,56923.0
2015-12-30 14:45:00,82.01,82.05,82.01,82.02,32162.0,77.8356,77.8735,77.8356,77.845,32162.0
2015-12-30 14:50:00,82.01,82.02,81.91,81.94,41608.0,77.8356,77.845,77.7406,77.7691,41608.0
2015-12-30 14:55:00,81.95,82.0,81.89,81.95,50160.0,77.7786,77.8261,77.7217,77.7786,50160.0
2015-12-30 15:00:00,81.96,82.04,81.89,82.01,51357.0,77.7881,77.864,77.7217,77.8356,51357.0
2015-12-30 15:05:00,82.0,82.06,81.95,81.99,61526.0,77.8261,77.883,77.7786,77.8166,61526.0
2015-12-30 15:10:00,81.98,82.02,81.91,81.91,53932.0,77.8071,77.845,77.7406,77.7406,53932.0
2015-12-30 15:15:00,81.92,81.97,81.88,81.96,34116.0,77.7501,77.7976,77.7122,77.7881,34116.0
2015-12-30 15:20:00,81.97,81.97,81.86,81.86,46851.0,77.7976,77.7976,77.6932,77.6932,46851.0
2015-12-30 15:25:00,81.86,81.88,81.8,81.85,69147.0,77.6932,77.7122,77.6362,77.6837,69147.0
2015-12-30 15:30:00,81.85,81.85,81.76,81.77,99969.0,77.6837,77.6837,77.5983,77.6078,99969.0
2015-12-30 15:35:00,81.77,81.78,81.67,81.76,111102.0,77.6078,77.6173,77.5129,77.5983,111102.0
2015-12-30 15:40:00,81.75,81.87,81.71,81.86,90191.0,77.5888,77.7027,77.5508,77.6932,90191.0
2015-12-30 15:45:00,81.86,81.95,81.85,81.91,111280.0,77.6932,77.7786,77.6837,77.7406,111280.0
2015-12-30 15:50:00,81.92,81.92,81.8,81.83,114609.0,77.7501,77.7501,77.6362,77.6647,114609.0
2015-12-30 15:55:00,81.82,81.87,81.69,81.69,253075.0,77.6552,77.7027,77.5318,77.5318,253075.0
2015-12-31 09:30:00,81.47,81.8,81.46,81.65,189739.0,77.323,77.6362,77.3136,77.4939,189739.0
2015-12-31 09:35:00,81.63,81.68,81.48,81.6,116110.0,77.4749,77.5224,77.3325,77.4464,116110.0
2015-12-31 09:40:00,81.6,82.17,81.6,82.1,212315.0,77.4464,77.9874,77.4464,77.921,212315.0
2015-12-31 09:45:00,82.04,82.17,81.9,82.05,110019.0,77.864,77.9874,77.7312,77.8735,110019.0
2015-12-31 09:50:00,82.04,82.05,81.75,81.85,79274.0,77.864,77.8735,77.5888,77.6837,79274.0
2015-12-31 09:55:00,81.87,81.94,81.71,81.76,41884.0,77.7027,77.7691,77.5508,77.5983,41884.0
2015-12-31 10:00:00,81.75,81.82,81.54,81.56,87798.0,77.5888,77.6552,77.3895,77.4085,87798.0
2015-12-31 10:05:00,81.56,81.67,81.42,81.64,65444.0,77.4085,77.5129,77.2756,77.4844,65444.0
2015-12-31 10:10:00,81.63,81.87,81.62,81.7,78326.0,77.4749,77.7027,77.4654,77.5413,78326.0
2015-12-31 10:15:00,81.73,81.75,81.62,81.73,41543.0,77.5698,77.5888,77.4654,77.5698,41543.0
2015-12-31 10:20:00,81.74,81.84,81.64,81.75,42049.0,77.5793,77.6742,77.4844,77.5888,42049.0
2015-12-31 10:25:00,81.76,81.77,81.58,81.6,74798.0,77.5983,77.6078,77.4274,77.4464,74798.0
2015-12-31 10:30:00,81.6,81.62,81.51,81.57,58915.0,77.4464,77.4654,77.361,77.418,58915.0
2015-12-31 10:35:00,81.58,81.61,81.48,81.55,117746.0,77.4274,77.4559,77.3325,77.399,117746.0
2015-12-31 10:40:00,81.54,81.65,81.5,81.61,57246.0,77.3895,77.4939,77.3515,77.4559,57246.0
2015-12-31 10:45:00,81.62,81.65,81.57,81.63,49176.0,77.4654,77.4939,77.418,77.4749,49176.0
2015-12-31 10:50:00,81.63,81.67,81.52,81.57,78872.0,77.4749,77.5129,77.3705,77.418,78872.0
2015-12-31 10:55:00,81.57,81.65,81.54,81.59,44497.0,77.418,77.4939,77.3895,77.4369,44497.0
2015-12-31 11:00:00,81.58,81.79,81.58,81.79,88559.0,77.4274,77.6268,77.4274,77.6268,88559.0
2015-12-31 11:05:00,81.8,81.96,81.8,81.94,83772.0,77.6362,77.7881,77.6362,77.7691,83772.0
2015-12-31 11:10:00,81.94,82.05,81.93,81.95,122011.0,77.7691,77.8735,77.7596,77.7786,122011.0
2015-12-31 11:15:00,81.95,82.02,81.86,81.91,57680.0,77.7786,77.845,77.6932,77.7406,57680.0
2015-12-31 11:20:00,81.89,81.94,81.76,81.8,44284.0,77.7217,77.7691,77.5983,77.6362,44284.0
2015-12-31 11:25:00,81.79,81.82,81.76,81.76,44120.0,77.6268,77.6552,77.5983,77.5983,44120.0
2015-12-31 11:30:00,81.76,81.77,81.65,81.66,60913.0,77.5983,77.6078,77.4939,77.5034,60913.0
2015-12-31 11:35:00,81.65,81.77,81.65,81.72,39635.0,77.4939,77.6078,77.4939,77.5603,39635.0
2015-12-31 11:40:00,81.72,81.77,81.68,81.72,47865.0,77.5603,77.6078,77.5224,77.5603,47865.0
2015-12-31 11:45:00,81.73,81.87,81.73,81.8,45819.0,77.5698,77.7027,77.5698,77.6362,45819.0
2015-12-31 11:50:00,81.81,81.81,81.67,81.68,65215.0,77.6457,77.6457,77.5129,77.5224,65215.0
2015-12-31 11:55:00,81.68,81.69,81.62,81.66,47911.0,77.5224,77.5318,77.4654,77.5034,47911.0
2015-12-31 12:00:00,81.66,81.69,81.54,81.56,54164.0,77.5034,77.5318,77.3895,77.4085,54164.0
2015-12-31 12:05:00,81.57,81.62,81.52,81.59,50509.0,77.418,77.4654,77.3705,77.4369,50509.0
2015-12-31 12:10:00,81.59,81.63,81.53,81.61,49691.0,77.4369,77.4749,77.38,77.4559,49691.0
2015-12-31 12:15:00,81.62,81.77,81.62,81.73,78959.0,77.4654,77.6078,77.4654,77.5698,78959.0
2015-12-31 12:20:00,81.73,81.74,81.65,81.67,54638.0,77.5698,77.5793,77.4939,77.5129,54638.0
2015-12-31 12:25:00,81.66,81.68,81.6,81.67,43787.0,77.5034,77.5224,77.4464,77.5129,43787.0
2015-12-31 12:30:00,81.66,81.74,81.65,81.72,33210.0,77.5034,77.5793,77.4939,77.5603,33210.0
2015-12-31 12:35:00,81.72,81.9,81.71,81.89,71672.0,77.5603,77.7312,77.5508,77.7217,71672.0
2015-12-31 12:40:00,81.88,81.93,81.86,81.92,57309.0,77.7122,77.7596,77.6932,77.7501,57309.0
2015-12-31 12:45:00,81.92,81.94,81.83,81.86,42493.0,77.7501,77.7691,77.6647,77.6932,42493.0
2015-12-31 12:50:00,81.86,81.9,81.81,81.86,45636.0,77.6932,77.7312,77.6457,77.6932,45636.0
2015-12-31 12:55:00,81.85,81.91,81.84,81.84,66729.0,77.6837,77.7406,77.6742,77.6742,66729.0
2015-12-31 13:00:00,81.84,81.88,81.76,81.82,59550.0,77.6742,77.7122,77.5983,77.6552,59550.0
2015-12-31 13:05:00,81.81,81.83,81.71,81.74,41025.0,77.6457,77.6647,77.5508,77.5793,41025.0
2015-12-31 13:10:00,81.73,81.82,81.72,81.78,48225.0,77.5698,77.6552,77.5603,77.6173,48225.0
2015-12-31 13:15:00,81.76,81.91,81.74,81.89,47118.0,77.5983,77.7406,77.5793,77.7217,47118.0
2015-12-31 13:20:00,81.89,81.92,81.82,81.84,43415.0,77.7217,77.7501,77.6552,77.6742,43415.0
2015-12-31 13:25:00,81.84,81.92,81.84,81.9,43874.0,77.6742,77.7501,77.6742,77.7312,43874.0
2015-12-31 13:30:00,81.92,81.93,81.86,81.88,48988.0,77.7501,77.7596,77.6932,77.7122,48988.0
2015-12-31 13:35:00,81.89,81.91,81.82,81.85,49485.0,77.7217,77.7406,77.6552,77.6837,49485.0
2015-12-31 13:40:00,81.86,81.91,81.85,81.9,91303.0,77.6932,77.7406,77.6837,77.7312,91303.0
2015-12-31 13:45:00,81.9,81.91,81.84,81.84,48188.0,77.7312,77.7406,77.6742,77.6742,48188.0
2015-12-31 13:50:00,81.84,81.84,81.75,81.79,44207.0,77.6742,77.6742,77.5888,77.6268,44207.0
2015-12-31 13:55:00,81.8,81.81,81.74,81.79,46894.0,77.6362,77.6457,77.5793,77.6268,46894.0
2015-12-31 14:00:00,81.79,81.85,81.76,81.78,47902.0,77.6268,77.6837,77.5983,77.6173,47902.0
2015-12-31 14:05:00,81.77,81.79,81.72,81.77,46351.0,77.6078,77.6268,77.5603,77.6078,46351.0
2015-12-31 14:10:00,81.78,81.82,81.76,81.78,35086.0,77.6173,77.6552,77.5983,77.6173,35086.0
2015-12-31 14:15:00,81.78,81.79,81.73,81.74,30857.0,77.6173,77.6268,77.5698,77.5793,30857.0
2015-12-31 14:20:00,81.75,81.78,81.71,81.71,61342.0,77.5888,77.6173,77.5508,77.5508,61342.0
2015-12-31 14:25:00,81.71,81.74,81.49,81.69,166956.0,77.5508,77.5793,77.342,77.5318,166956.0
2015-12-31 14:30:00,81.68,81.69,81.58,81.6,52078.0,77.5224,77.5318,77.4274,77.4464,52078.0
2015-12-31 14:35:00,81.59,81.61,81.5,81.53,62678.0,77.4369,77.4559,77.3515,77.38,62678.0
2015-12-31 14:40:00,81.54,81.58,81.5,81.54,58937.0,77.3895,77.4274,77.3515,77.3895,58937.0
2015-12-31 14:45:00,81.54,81.59,81.51,81.52,45714.0,77.3895,77.4369,77.361,77.3705,45714.0
2015-12-31 14:50:00,81.52,81.55,81.5,81.54,42566.0,77.3705,77.399,77.3515,77.3895,42566.0
2015-12-31 14:55:00,81.55,81.58,81.52,81.54,35744.0,77.399,77.4274,77.3705,77.3895,35744.0
2015-12-31 15:00:00,81.54,81.54,81.5,81.52,29827.0,77.3895,77.3895,77.3515,77.3705,29827.0
2015-12-31 15:05:00,81.52,81.53,81.45,81.46,98561.0,77.3705,77.38,77.3041,77.3136,98561.0
2015-12-31 15:10:00,81.46,81.47,81.42,81.46,79349.0,77.3136,77.323,77.2756,77.3136,79349.0
2015-12-31 15:15:00,81.46,81.49,81.45,81.46,39377.0,77.3136,77.342,77.3041,77.3136,39377.0
2015-12-31 15:20:00,81.47,81.48,81.35,81.37,77438.0,77.323,77.3325,77.2092,77.2281,77438.0
2015-12-31 15:25:00,81.37,81.37,81.29,81.33,69762.0,77.2281,77.2281,77.1522,77.1902,69762.0
2015-12-31 15:30:00,81.33,81.38,81.32,81.35,61624.0,77.1902,77.2376,77.1807,77.2092,61624.0
2015-12-31 15:35:00,81.34,81.35,81.25,81.32,148857.0,77.1997,77.2092,77.1142,77.1807,148857.0
2015-12-31 15:40:00,81.32,81.46,81.32,81.45,75227.0,77.1807,77.3136,77.1807,77.3041,75227.0
2015-12-31 15:45:00,81.44,81.49,81.42,81.43,73734.0,77.2946,77.342,77.2756,77.2851,73734.0
2015-12-31 15:50:00,81.43,81.44,81.34,81.41,130044.0,77.2851,77.2946,77.1997,77.2661,130044.0
2015-12-31 15:55:00,81.4,81.43,81.25,81.25,236516.0,77.2566,77.2851,77.1142,77.1142,236516.0
2016-01-04 09:30:00,78.21,78.31,77.35,77.58,1351280.0,74.229,74.3239,73.4128,73.631,1351280.0
2016-01-04 09:35:00,77.56,77.96,77.12,77.72,647103.0,73.6121,73.9917,73.1945,73.7639,647103.0
2016-01-04 09:40:00,77.72,77.78,77.11,77.2,672549.0,73.7639,73.8209,73.185,73.2704,672549.0
2016-01-04 09:45:00,77.2,77.25,76.89,76.94,597905.0,73.2704,73.3178,72.9762,73.0236,597905.0
2016-01-04 09:50:00,76.93,77.0,76.81,76.85,552686.0,73.0141,73.0806,72.9002,72.9382,552686.0
2016-01-04 09:55:00,76.86,76.95,76.63,76.88,460194.0,72.9477,73.0331,72.7294,72.9667,460194.0
2016-01-04 10:00:00,76.87,76.87,76.46,76.47,464977.0,72.9572,72.9572,72.5681,72.5776,464977.0
2016-01-04 10:05:00,76.45,76.66,76.3,76.6,314776.0,72.5586,72.7579,72.4162,72.7009,314776.0
2016-01-04 10:10:00,76.61,76.89,76.59,76.7,358028.0,72.7104,72.9762,72.6914,72.7958,358028.0
2016-01-04 10:15:00,76.7,76.73,76.5,76.7,381640.0,72.7958,72.8243,72.606,72.7958,381640.0
2016-01-04 10:20:00,76.71,76.84,76.41,76.51,385939.0,72.8053,72.9287,72.5206,72.6155,385939.0
2016-01-04 10:25:00,76.52,76.59,76.22,76.27,410103.0,72.625,72.6914,72.3403,72.3877,410103.0
2016-01-04 10:30:00,76.27,76.3,75.99,76.1,488597.0,72.3877,72.4162,72.122,72.2264,488597.0
2016-01-04 10:35:00,76.09,76.1,75.69,75.74,618489.0,72.2169,72.2264,71.8373,71.8847,618489.0
2016-01-04 10:40:00,75.74,75.74,75.32,75.53,547041.0,71.8847,71.8847,71.4861,71.6854,547041.0
2016-01-04 10:45:00,75.53,75.65,75.31,75.64,508970.0,71.6854,71.7993,71.4766,71.7898,508970.0
2016-01-04 10:50:00,75.64,75.98,75.56,75.98,318042.0,71.7898,72.1125,71.7139,72.1125,318042.0
2016-01-04 10:55:00,75.95,75.96,75.29,75.32,276622.0,72.084,72.0935,71.4576,71.4861,276622.0
2016-01-04 11:00:00,75.31,75.6,75.3,75.56,182821.0,71.4766,71.7518,71.4671,71.7139,182821.0
2016-01-04 11:05:00,75.55,75.62,75.18,75.5,314109.0,71.7044,71.7708,71.3532,71.6569,314109.0
2016-01-04 11:10:00,75.5,75.52,75.2,75.27,362399.0,71.6569,71.6759,71.3722,71.4386,362399.0
2016-01-04 11:15:00,75.27,75.46,75.21,75.34,241403.0,71.4386,71.619,71.3817,71.5051,241403.0
2016-01-04 11:20:00,75.34,75.53,75.26,75.48,220526.0,71.5051,71.6854,71.4291,71.6379,220526.0
2016-01-04 11:25:00,75.48,75.49,75.23,75.39,271500.0,71.6379,71.6474,71.4007,71.5525,271500.0
2016-01-04 11:30:00,75.39,75.6,75.26,75.59,291088.0,71.5525,71.7518,71.4291,71.7423,291088.0
2016-01-04 11:35:00,75.58,75.75,75.47,75.74,175679.0,71.7329,71.8942,71.6285,71.8847,175679.0
2016-01-04 11:40:00,75.73,75.85,75.62,75.74,200102.0,71.8752,71.9891,71.7708,71.8847,200102.0
2016-01-04 11:45:00,75.74,75.79,75.58,75.67,136266.0,71.8847,71.9322,71.7329,71.8183,136266.0
2016-01-04 11:50:00,75.64,75.94,75.61,75.9,188910.0,71.7898,72.0745,71.7613,72.0366,188910.0
2016-01-04 11:55:00,75.9,75.97,75.7,75.73,163940.0,72.0366,72.103,71.8467,71.8752,163940.0
2016-01-04 12:00:00,75.74,75.82,75.61,75.67,117768.0,71.8847,71.9606,71.7613,71.8183,117768.0
2016-01-04 12:05:00,75.68,75.8,75.63,75.65,99438.0,71.8278,71.9417,71.7803,71.7993,99438.0
2016-01-04 12:10:00,75.66,75.73,75.51,75.69,167799.0,71.8088,71.8752,71.6664,71.8373,167799.0
2016-01-04 12:15:00,75.7,75.91,75.66,75.89,153981.0,71.8467,72.0461,71.8088,72.0271,153981.0
2016-01-04 12:20:00,75.89,75.91,75.72,75.82,91622.0,72.0271,72.0461,71.8657,71.9606,91622.0
2016-01-04 12:25:00,75.82,75.88,75.71,75.78,75174.0,71.9606,72.0176,71.8562,71.9227,75174.0
2016-01-04 12:30:00,75.79,75.79,75.61,75.65,104549.0,71.9322,71.9322,71.7613,71.7993,104549.0
2016-01-04 12:35:00,75.65,75.7,75.58,75.66,106179.0,71.7993,71.8467,71.7329,71.8088,106179.0
2016-01-04 12:40:00,75.66,75.68,75.53,75.68,106787.0,71.8088,71.8278,71.6854,71.8278,106787.0
2016-01-04 12:45:00,75.68,76.02,75.68,75.99,257701.0,71.8278,72.1505,71.8278,72.122,257701.0
2016-01-04 12:50:00,75.98,76.22,75.96,76.1,174557.0,72.1125,72.3403,72.0935,72.2264,174557.0
2016-01-04 12:55:00,76.11,76.22,76.02,76.18,162718.0,72.2359,72.3403,72.1505,72.3023,162718.0
2016-01-04 13:00:00,76.19,76.46,76.17,76.39,186993.0,72.3118,72.5681,72.2928,72.5016,186993.0
2016-01-04 13:05:00,76.39,76.49,76.2,76.41,149261.0,72.5016,72.5965,72.3213,72.5206,149261.0
2016-01-04 13:10:00,76.41,76.55,76.38,76.51,146543.0,72.5206,72.6535,72.4921,72.6155,146543.0
2016-01-04 13:15:00,76.52,76.66,76.48,76.62,163923.0,72.625,72.7579,72.587,72.7199,163923.0
2016-01-04 13:20:00,76.63,76.66,76.38,76.45,154135.0,72.7294,72.7579,72.4921,72.5586,154135.0
2016-01-04 13:25:00,76.47,76.78,76.46,76.75,171629.0,72.5776,72.8718,72.5681,72.8433,171629.0
2016-01-04 13:30:00,76.75,76.8,76.54,76.68,117328.0,72.8433,72.8908,72.644,72.7769,117328.0
2016-01-04 13:35:00,76.68,77.1,76.62,77.07,246390.0,72.7769,73.1755,72.7199,73.147,246390.0
2016-01-04 13:40:00,77.08,77.09,76.87,76.87,131937.0,73.1565,73.166,72.9572,72.9572,131937.0
2016-01-04 13:45:00,76.87,77.06,76.84,76.94,153404.0,72.9572,73.1375,72.9287,73.0236,153404.0
2016-01-04 13:50:00,76.93,77.04,76.83,76.87,164638.0,73.0141,73.1185,72.9192,72.9572,164638.0
2016-01-04 13:55:00,76.87,76.89,76.54,76.62,252910.0,72.9572,72.9762,72.644,72.7199,252910.0
2016-01-04 14:00:00,76.62,76.65,76.43,76.49,196619.0,72.7199,72.7484,72.5396,72.5965,196619.0
2016-01-04 14:05:00,76.48,76.5,76.23,76.45,185446.0,72.587,72.606,72.3498,72.5586,185446.0
2016-01-04 14:10:00,76.44,76.45,76.22,76.28,173177.0,72.5491,72.5586,72.3403,72.3972,173177.0
2016-01-04 14:15:00,76.28,76.57,76.26,76.52,138709.0,72.3972,72.6725,72.3782,72.625,138709.0
2016-01-04 14:20:00,76.53,76.71,76.52,76.65,129658.0,72.6345,72.8053,72.625,72.7484,129658.0
2016-01-04 14:25:00,76.65,76.71,76.5,76.51,103419.0,72.7484,72.8053,72.606,72.6155,103419.0
2016-01-04 14:30:00,76.5,76.54,76.29,76.4,167647.0,72.606,72.644,72.4067,72.5111,167647.0
2016-01-04 14:35:00,76.4,76.47,76.29,76.45,132190.0,72.5111,72.5776,72.4067,72.5586,132190.0
2016-01-04 14:40:00,76.47,76.58,76.45,76.48,86990.0,72.5776,72.682,72.5586,72.587,86990.0
2016-01-04 14:45:00,76.49,76.5,76.37,76.44,99213.0,72.5965,72.606,72.4826,72.5491,99213.0
2016-01-04 14:50:00,76.44,76.52,76.2,76.26,112188.0,72.5491,72.625,72.3213,72.3782,112188.0
2016-01-04 14:55:00,76.26,76.36,76.18,76.22,97407.0,72.3782,72.4732,72.3023,72.3403,97407.0
2016-01-04 15:00:00,76.22,76.31,76.16,76.2,175980.0,72.3403,72.4257,72.2833,72.3213,175980.0
2016-01-04 15:05:00,76.2,76.28,76.18,76.22,156222.0,72.3213,72.3972,72.3023,72.3403,156222.0
2016-01-04 15:10:00,76.22,76.33,76.16,76.28,146043.0,72.3403,72.4447,72.2833,72.3972,146043.0
2016-01-04 15:15:00,76.28,76.29,76.03,76.1,153704.0,72.3972,72.4067,72.1599,72.2264,153704.0
2016-01-04 15:20:00,76.1,76.21,76.05,76.08,156332.0,72.2264,72.3308,72.1789,72.2074,156332.0
2016-01-04 15:25:00,76.08,76.4,76.08,76.39,194783.0,72.2074,72.5111,72.2074,72.5016,194783.0
2016-01-04 15:30:00,76.38,76.46,76.32,76.45,181211.0,72.4921,72.5681,72.4352,72.5586,181211.0
2016-01-04 15:35:00,76.45,76.5,76.35,76.36,197824.0,72.5586,72.606,72.4637,72.4732,197824.0
2016-01-04 15:40:00,76.36,76.63,76.34,76.57,241153.0,72.4732,72.7294,72.4542,72.6725,241153.0
2016-01-04 15:45:00,76.58,76.68,76.51,76.66,282274.0,72.682,72.7769,72.6155,72.7579,282274.0
2016-01-04 15:50:00,76.66,76.75,76.55,76.69,322623.0,72.7579,72.8433,72.6535,72.7864,322623.0
2016-01-04 15:55:00,76.69,76.82,76.57,76.7,645366.0,72.7864,72.9097,72.6725,72.7958,645366.0
2016-01-05 09:30:00,77.92,78.68,77.59,78.18,938783.0,73.9537,74.6751,73.6405,74.2005,938783.0
2016-01-05 09:35:00,78.18,78.29,77.63,77.67,542266.0,74.2005,74.3049,73.6785,73.7165,542266.0
2016-01-05 09:40:00,77.69,77.74,77.45,77.66,352599.0,73.7355,73.7829,73.5077,73.707,352599.0
2016-01-05 09:45:00,77.68,77.99,77.6,77.69,351457.0,73.726,74.0202,73.65,73.7355,351457.0
2016-01-05 09:50:00,77.68,77.89,77.6,77.74,159344.0,73.726,73.9253,73.65,73.7829,159344.0
2016-01-05 09:55:00,77.73,77.86,77.54,77.74,179922.0,73.7734,73.8968,73.5931,73.7829,179922.0
2016-01-05 10:00:00,77.73,77.73,77.3,77.5,241774.0,73.7734,73.7734,73.3653,73.5551,241774.0
2016-01-05 10:05:00,77.49,77.57,77.33,77.5,183143.0,73.5456,73.6216,73.3938,73.5551,183143.0
2016-01-05 10:10:00,77.5,77.79,77.5,77.74,155825.0,73.5551,73.8304,73.5551,73.7829,155825.0
2016-01-05 10:15:00,77.73,77.73,77.5,77.53,143743.0,73.7734,73.7734,73.5551,73.5836,143743.0
2016-01-05 10:20:00,77.54,77.64,77.37,77.64,176389.0,73.5931,73.688,73.4317,73.688,176389.0
2016-01-05 10:25:00,77.64,77.71,77.52,77.55,92241.0,73.688,73.7544,73.5741,73.6026,92241.0
2016-01-05 10:30:00,77.55,77.56,77.26,77.41,156717.0,73.6026,73.6121,73.3273,73.4697,156717.0
2016-01-05 10:35:00,77.41,77.58,77.36,77.52,157277.0,73.4697,73.631,73.4222,73.5741,157277.0
2016-01-05 10:40:00,77.51,77.52,77.43,77.46,103662.0,73.5646,73.5741,73.4887,73.5172,103662.0
2016-01-05 10:45:00,77.47,77.67,77.42,77.65,101708.0,73.5266,73.7165,73.4792,73.6975,101708.0
2016-01-05 10:50:00,77.66,77.82,77.63,77.8,128702.0,73.707,73.8588,73.6785,73.8399,128702.0
2016-01-05 10:55:00,77.8,78.4,77.79,78.32,268551.0,73.8399,74.4093,73.8304,74.3334,268551.0
2016-01-05 11:00:00,78.32,78.37,78.11,78.2,87939.0,74.3334,74.3808,74.1341,74.2195,87939.0
2016-01-05 11:05:00,78.2,78.25,77.96,77.98,133776.0,74.2195,74.2669,73.9917,74.0107,133776.0
2016-01-05 11:10:00,77.97,78.26,77.97,78.13,116741.0,74.0012,74.2764,74.0012,74.1531,116741.0
2016-01-05 11:15:00,78.12,78.13,77.52,77.54,172522.0,74.1436,74.1531,73.5741,73.5931,172522.0
2016-01-05 11:20:00,77.56,77.7,77.47,77.51,142950.0,73.6121,73.7449,73.5266,73.5646,142950.0
2016-01-05 11:25:00,77.51,77.95,77.51,77.64,118892.0,73.5646,73.9822,73.5646,73.688,118892.0
2016-01-05 11:30:00,77.64,77.82,77.48,77.77,132781.0,73.688,73.8588,73.5361,73.8114,132781.0
2016-01-05 11:35:00,77.79,77.82,77.68,77.81,94103.0,73.8304,73.8588,73.726,73.8493,94103.0
2016-01-05 11:40:00,77.81,77.86,77.59,77.63,72323.0,73.8493,73.8968,73.6405,73.6785,72323.0
2016-01-05 11:45:00,77.62,77.69,77.51,77.62,80880.0,73.669,73.7355,73.5646,73.669,80880.0
2016-01-05 11:50:00,77.63,77.71,77.54,77.6,89279.0,73.6785,73.7544,73.5931,73.65,89279.0
2016-01-05 11:55:00,77.61,77.67,77.52,77.6,54261.0,73.6595,73.7165,73.5741,73.65,54261.0
2016-01-05 12:00:00,77.59,77.61,77.27,77.29,134056.0,73.6405,73.6595,73.3368,73.3558,134056.0
2016-01-05 12:05:00,77.27,77.5,77.27,77.49,94855.0,73.3368,73.5551,73.3368,73.5456,94855.0
2016-01-05 12:10:00,77.5,77.59,77.43,77.57,46867.0,73.5551,73.6405,73.4887,73.6216,46867.0
2016-01-05 12:15:00,77.56,77.57,77.45,77.49,63008.0,73.6121,73.6216,73.5077,73.5456,63008.0
2016-01-05 12:20:00,77.47,77.83,77.43,77.81,89137.0,73.5266,73.8683,73.4887,73.8493,89137.0
2016-01-05 12:25:00,77.8,77.91,77.64,77.91,111083.0,73.8399,73.9443,73.688,73.9443,111083.0
2016-01-05 12:30:00,77.88,78.15,77.87,78.08,110774.0,73.9158,74.172,73.9063,74.1056,110774.0
2016-01-05 12:35:00,78.08,78.25,78.05,78.22,93851.0,74.1056,74.2669,74.0771,74.2385,93851.0
2016-01-05 12:40:00,78.24,78.26,77.88,77.92,145106.0,74.2575,74.2764,73.9158,73.9537,145106.0
2016-01-05 12:45:00,77.92,78.03,77.88,77.95,83702.0,73.9537,74.0581,73.9158,73.9822,83702.0
2016-01-05 12:50:00,77.94,78.24,77.87,78.16,88088.0,73.9727,74.2575,73.9063,74.1815,88088.0
2016-01-05 12:55:00,78.15,78.23,78.03,78.22,48973.0,74.172,74.248,74.0581,74.2385,48973.0
2016-01-05 13:00:00,78.21,78.28,78.09,78.24,53375.0,74.229,74.2954,74.1151,74.2575,53375.0
2016-01-05 13:05:00,78.24,78.24,78.05,78.06,38044.0,74.2575,74.2575,74.0771,74.0866,38044.0
2016-01-05 13:10:00,78.06,78.1,77.99,78.0,43069.0,74.0866,74.1246,74.0202,74.0297,43069.0
2016-01-05 13:15:00,78.0,78.15,78.0,78.03,52987.0,74.0297,74.172,74.0297,74.0581,52987.0
2016-01-05 13:20:00,78.02,78.02,77.85,77.87,41597.0,74.0487,74.0487,73.8873,73.9063,41597.0
2016-01-05 13:25:00,77.88,77.99,77.88,77.98,37569.0,73.9158,74.0202,73.9158,74.0107,37569.0
2016-01-05 13:30:00,77.98,78.05,77.83,77.95,65711.0,74.0107,74.0771,73.8683,73.9822,65711.0
2016-01-05 13:35:00,77.94,78.05,77.89,78.03,38073.0,73.9727,74.0771,73.9253,74.0581,38073.0
2016-01-05 13:40:00,78.03,78.05,77.85,77.94,83743.0,74.0581,74.0771,73.8873,73.9727,83743.0
2016-01-05 13:45:00,77.94,78.03,77.85,77.99,55569.0,73.9727,74.0581,73.8873,74.0202,55569.0
2016-01-05 13:50:00,78.0,78.03,77.88,77.99,92796.0,74.0297,74.0581,73.9158,74.0202,92796.0
2016-01-05 13:55:00,77.99,78.05,77.94,78.04,80601.0,74.0202,74.0771,73.9727,74.0676,80601.0
2016-01-05 14:00:00,78.05,78.05,77.77,77.77,114422.0,74.0771,74.0771,73.8114,73.8114,114422.0
2016-01-05 14:05:00,77.76,77.8,77.65,77.8,69382.0,73.8019,73.8399,73.6975,73.8399,69382.0
2016-01-05 14:10:00,77.81,78.0,77.72,77.99,92047.0,73.8493,74.0297,73.7639,74.0202,92047.0
2016-01-05 14:15:00,77.98,78.01,77.9,77.96,101321.0,74.0107,74.0392,73.9348,73.9917,101321.0
2016-01-05 14:20:00,77.95,78.05,77.95,78.02,79895.0,73.9822,74.0771,73.9822,74.0487,79895.0
2016-01-05 14:25:00,78.03,78.3,78.03,78.22,173234.0,74.0581,74.3144,74.0581,74.2385,173234.0
2016-01-05 14:30:00,78.22,78.3,78.16,78.19,82299.0,74.2385,74.3144,74.1815,74.21,82299.0
2016-01-05 14:35:00,78.2,78.26,78.15,78.2,80753.0,74.2195,74.2764,74.172,74.2195,80753.0
2016-01-05 14:40:00,78.22,78.28,78.18,78.18,85064.0,74.2385,74.2954,74.2005,74.2005,85064.0
2016-01-05 14:45:00,78.18,78.25,78.12,78.24,76334.0,74.2005,74.2669,74.1436,74.2575,76334.0
2016-01-05 14:50:00,78.25,78.27,78.15,78.17,83393.0,74.2669,74.2859,74.172,74.191,83393.0
2016-01-05 14:55:00,78.17,78.19,78.1,78.15,52662.0,74.191,74.21,74.1246,74.172,52662.0
2016-01-05 15:00:00,78.15,78.17,78.09,78.11,50157.0,74.172,74.191,74.1151,74.1341,50157.0
2016-01-05 15:05:00,78.11,78.2,78.09,78.19,101390.0,74.1341,74.2195,74.1151,74.21,101390.0
2016-01-05 15:10:00,78.2,78.28,78.15,78.25,85472.0,74.2195,74.2954,74.172,74.2669,85472.0
2016-01-05 15:15:00,78.25,78.28,78.05,78.08,104194.0,74.2669,74.2954,74.0771,74.1056,104194.0
2016-01-05 15:20:00,78.08,78.15,78.05,78.11,143903.0,74.1056,74.172,74.0771,74.1341,143903.0
2016-01-05 15:25:00,78.1,78.25,78.08,78.22,63904.0,74.1246,74.2669,74.1056,74.2385,63904.0
2016-01-05 15:30:00,78.22,78.25,78.12,78.17,111418.0,74.2385,74.2669,74.1436,74.191,111418.0
2016-01-05 15:35:00,78.17,78.22,78.16,78.18,155100.0,74.191,74.2385,74.1815,74.2005,155100.0
2016-01-05 15:40:00,78.18,78.4,78.18,78.28,259738.0,74.2005,74.4093,74.2005,74.2954,259738.0
2016-01-05 15:45:00,78.28,78.48,78.19,78.48,262297.0,74.2954,74.4852,74.21,74.4852,262297.0
2016-01-05 15:50:00,78.48,78.68,78.46,78.68,459071.0,74.4852,74.6751,74.4663,74.6751,459071.0
2016-01-05 15:55:00,78.67,78.68,78.31,78.56,803658.0,74.6656,74.6751,74.3239,74.5612,803658.0
2016-01-06 09:30:00,77.12,77.49,77.12,77.2,475661.0,73.1945,73.5456,73.1945,73.2704,475661.0
2016-01-06 09:35:00,77.2,77.38,77.01,77.3,374166.0,73.2704,73.4412,73.0901,73.3653,374166.0
2016-01-06 09:40:00,77.3,77.43,77.2,77.43,438129.0,73.3653,73.4887,73.2704,73.4887,438129.0
2016-01-06 09:45:00,77.43,77.55,76.97,77.24,415127.0,73.4887,73.6026,73.0521,73.3084,415127.0
2016-01-06 09:50:00,77.25,77.59,77.2,77.34,341746.0,73.3178,73.6405,73.2704,73.4033,341746.0
2016-01-06 09:55:00,77.34,77.75,77.33,77.69,437904.0,73.4033,73.7924,73.3938,73.7355,437904.0
2016-01-06 10:00:00,77.69,77.96,77.31,77.41,261592.0,73.7355,73.9917,73.3748,73.4697,261592.0
2016-01-06 10:05:00,77.41,77.65,77.4,77.59,143128.0,73.4697,73.6975,73.4602,73.6405,143128.0
2016-01-06 10:10:00,77.58,77.75,77.48,77.59,241635.0,73.631,73.7924,73.5361,73.6405,241635.0
2016-01-06 10:15:00,77.58,77.88,77.55,77.88,213317.0,73.631,73.9158,73.6026,73.9158,213317.0
2016-01-06 10:20:00,77.88,78.08,77.85,77.91,188422.0,73.9158,74.1056,73.8873,73.9443,188422.0
2016-01-06 10:25:00,77.92,78.09,77.76,78.07,119595.0,73.9537,74.1151,73.8019,74.0961,119595.0
2016-01-06 10:30:00,78.07,78.08,77.97,78.07,93239.0,74.0961,74.1056,74.0012,74.0961,93239.0
2016-01-06 10:35:00,78.08,78.08,77.93,78.05,111586.0,74.1056,74.1056,73.9632,74.0771,111586.0
2016-01-06 10:40:00,78.05,78.23,78.0,78.12,183357.0,74.0771,74.248,74.0297,74.1436,183357.0
2016-01-06 10:45:00,78.1,78.14,77.94,78.11,102237.0,74.1246,74.1625,73.9727,74.1341,102237.0
2016-01-06 10:50:00,78.09,78.25,78.09,78.18,74067.0,74.1151,74.2669,74.1151,74.2005,74067.0
2016-01-06 10:55:00,78.19,78.34,78.15,78.16,150529.0,74.21,74.3524,74.172,74.1815,150529.0
2016-01-06 11:00:00,78.15,78.36,78.12,78.33,60620.0,74.172,74.3713,74.1436,74.3429,60620.0
2016-01-06 11:05:00,78.33,78.34,78.17,78.24,60652.0,74.3429,74.3524,74.191,74.2575,60652.0
2016-01-06 11:10:00,78.25,78.25,78.04,78.09,64268.0,74.2669,74.2669,74.0676,74.1151,64268.0
2016-01-06 11:15:00,78.08,78.21,78.03,78.08,71635.0,74.1056,74.229,74.0581,74.1056,71635.0
2016-01-06 11:20:00,78.1,78.33,78.03,78.3,94653.0,74.1246,74.3429,74.0581,74.3144,94653.0
2016-01-06 11:25:00,78.27,78.4,78.18,78.36,98124.0,74.2859,74.4093,74.2005,74.3713,98124.0
2016-01-06 11:30:00,78.36,78.4,78.12,78.18,95424.0,74.3713,74.4093,74.1436,74.2005,95424.0
2016-01-06 11:35:00,78.21,78.31,78.14,78.24,61831.0,74.229,74.3239,74.1625,74.2575,61831.0
2016-01-06 11:40:00,78.23,78.39,78.21,78.25,76016.0,74.248,74.3998,74.229,74.2669,76016.0
2016-01-06 11:45:00,78.24,78.29,78.21,78.27,84774.0,74.2575,74.3049,74.229,74.2859,84774.0
2016-01-06 11:50:00,78.26,78.3,78.23,78.29,99181.0,74.2764,74.3144,74.248,74.3049,99181.0
2016-01-06 11:55:00,78.29,78.32,78.19,78.21,86962.0,74.3049,74.3334,74.21,74.229,86962.0
2016-01-06 12:00:00,78.21,78.36,78.2,78.29,90625.0,74.229,74.3713,74.2195,74.3049,90625.0
2016-01-06 12:05:00,78.29,78.37,78.23,78.35,48601.0,74.3049,74.3808,74.248,74.3619,48601.0
2016-01-06 12:10:00,78.35,78.39,78.31,78.38,75872.0,74.3619,74.3998,74.3239,74.3903,75872.0
2016-01-06 12:15:00,78.39,78.49,78.38,78.42,80946.0,74.3998,74.4947,74.3903,74.4283,80946.0
2016-01-06 12:20:00,78.43,78.46,78.29,78.38,66961.0,74.4378,74.4663,74.3049,74.3903,66961.0
2016-01-06 12:25:00,78.39,78.43,78.28,78.29,36706.0,74.3998,74.4378,74.2954,74.3049,36706.0
2016-01-06 12:30:00,78.29,78.37,78.27,78.36,31930.0,74.3049,74.3808,74.2859,74.3713,31930.0
2016-01-06 12:35:00,78.35,78.45,78.27,78.3,77813.0,74.3619,74.4568,74.2859,74.3144,77813.0
2016-01-06 12:40:00,78.29,78.35,78.06,78.2,198608.0,74.3049,74.3619,74.0866,74.2195,198608.0
2016-01-06 12:45:00,78.19,78.31,78.17,78.27,72769.0,74.21,74.3239,74.191,74.2859,72769.0
2016-01-06 12:50:00,78.28,78.37,78.23,78.25,50059.0,74.2954,74.3808,74.248,74.2669,50059.0
2016-01-06 12:55:00,78.25,78.33,78.16,78.28,83528.0,74.2669,74.3429,74.1815,74.2954,83528.0
2016-01-06 13:00:00,78.29,78.45,78.27,78.43,76578.0,74.3049,74.4568,74.2859,74.4378,76578.0
2016-01-06 13:05:00,78.44,78.45,78.33,78.33,38421.0,74.4473,74.4568,74.3429,74.3429,38421.0
2016-01-06 13:10:00,78.35,78.39,78.19,78.2,61992.0,74.3619,74.3998,74.21,74.2195,61992.0
2016-01-06 13:15:00,78.2,78.21,78.09,78.15,59721.0,74.2195,74.229,74.1151,74.172,59721.0
2016-01-06 13:20:00,78.14,78.2,78.12,78.17,39135.0,74.1625,74.2195,74.1436,74.191,39135.0
2016-01-06 13:25:00,78.18,78.24,78.17,78.21,75522.0,74.2005,74.2575,74.191,74.229,75522.0
2016-01-06 13:30:00,78.2,78.31,78.15,78.31,65117.0,74.2195,74.3239,74.172,74.3239,65117.0
2016-01-06 13:35:00,78.32,78.35,78.27,78.28,32526.0,74.3334,74.3619,74.2859,74.2954,32526.0
2016-01-06 13:40:00,78.29,78.3,78.21,78.22,59867.0,74.3049,74.3144,74.229,74.2385,59867.0
2016-01-06 13:45:00,78.22,78.23,78.14,78.16,57443.0,74.2385,74.248,74.1625,74.1815,57443.0
2016-01-06 13:50:00,78.16,78.24,78.15,78.23,55823.0,74.1815,74.2575,74.172,74.248,55823.0
2016-01-06 13:55:00,78.23,78.24,78.05,78.06,47698.0,74.248,74.2575,74.0771,74.0866,47698.0
2016-01-06 14:00:00,78.06,78.12,77.95,77.98,98960.0,74.0866,74.1436,73.9822,74.0107,98960.0
2016-01-06 14:05:00,77.99,78.02,77.82,77.96,97715.0,74.0202,74.0487,73.8588,73.9917,97715.0
2016-01-06 14:10:00,77.96,78.05,77.91,77.98,51236.0,73.9917,74.0771,73.9443,74.0107,51236.0
2016-01-06 14:15:00,77.98,78.07,77.98,78.06,66807.0,74.0107,74.0961,74.0107,74.0866,66807.0
2016-01-06 14:20:00,78.05,78.08,77.88,77.94,68847.0,74.0771,74.1056,73.9158,73.9727,68847.0
2016-01-06 14:25:00,77.94,77.95,77.76,77.78,68315.0,73.9727,73.9822,73.8019,73.8209,68315.0
2016-01-06 14:30:00,77.78,77.79,77.74,77.79,52796.0,73.8209,73.8304,73.7829,73.8304,52796.0
2016-01-06 14:35:00,77.79,77.83,77.68,77.71,64161.0,73.8304,73.8683,73.726,73.7544,64161.0
2016-01-06 14:40:00,77.71,77.72,77.37,77.45,113552.0,73.7544,73.7639,73.4317,73.5077,113552.0
2016-01-06 14:45:00,77.44,77.45,77.19,77.2,81984.0,73.4982,73.5077,73.2609,73.2704,81984.0
2016-01-06 14:50:00,77.21,77.47,77.18,77.37,128595.0,73.2799,73.5266,73.2514,73.4317,128595.0
2016-01-06 14:55:00,77.37,77.4,77.23,77.25,105035.0,73.4317,73.4602,73.2989,73.3178,105035.0
2016-01-06 15:00:00,77.25,77.33,77.12,77.16,156041.0,73.3178,73.3938,73.1945,73.2324,156041.0
2016-01-06 15:05:00,77.16,77.23,77.15,77.17,89006.0,73.2324,73.2989,73.2229,73.2419,89006.0
2016-01-06 15:10:00,77.16,77.2,77.1,77.2,157352.0,73.2324,73.2704,73.1755,73.2704,157352.0
2016-01-06 15:15:00,77.19,77.29,77.17,77.19,195674.0,73.2609,73.3558,73.2419,73.2609,195674.0
2016-01-06 15:20:00,77.2,77.25,77.19,77.25,86410.0,73.2704,73.3178,73.2609,73.3178,86410.0
2016-01-06 15:25:00,77.25,77.35,77.17,77.3,182665.0,73.3178,73.4128,73.2419,73.3653,182665.0
2016-01-06 15:30:00,77.29,77.52,77.29,77.47,258079.0,73.3558,73.5741,73.3558,73.5266,258079.0
2016-01-06 15:35:00,77.47,77.53,77.41,77.47,124935.0,73.5266,73.5836,73.4697,73.5266,124935.0
2016-01-06 15:40:00,77.48,77.54,77.38,77.41,177108.0,73.5361,73.5931,73.4412,73.4697,177108.0
2016-01-06 15:45:00,77.39,77.4,77.17,77.23,207277.0,73.4507,73.4602,73.2419,73.2989,207277.0
2016-01-06 15:50:00,77.23,77.33,77.12,77.32,230636.0,73.2989,73.3938,73.1945,73.3843,230636.0
2016-01-06 15:55:00,77.32,77.46,77.24,77.37,370735.0,73.3843,73.5172,73.3084,73.4317,370735.0
2016-01-07 09:30:00,73.29,73.4,71.88,72.29,1921538.0,69.5594,69.6638,68.2212,68.6103,1921538.0
2016-01-07 09:35:00,72.28,74.73,72.09,74.65,1325963.0,68.6008,70.9261,68.4205,70.8502,1325963.0
2016-01-07 09:40:00,74.65,75.5,73.81,74.34,1518865.0,70.8502,71.6569,70.0529,70.556,1518865.0
2016-01-07 09:45:00,74.34,74.89,73.87,74.11,934037.0,70.556,71.078,70.1099,70.3377,934037.0
2016-01-07 09:50:00,74.11,74.37,73.61,73.65,443228.0,70.3377,70.5844,69.8631,69.9011,443228.0
2016-01-07 09:55:00,73.63,73.91,73.23,73.24,519483.0,69.8821,70.1479,69.5025,69.512,519483.0
2016-01-07 10:00:00,73.23,73.42,73.01,73.02,571488.0,69.5025,69.6828,69.2937,69.3032,571488.0
2016-01-07 10:05:00,73.02,73.34,72.91,73.09,485392.0,69.3032,69.6069,69.1988,69.3696,485392.0
2016-01-07 10:10:00,73.08,73.68,72.97,73.42,478664.0,69.3601,69.9296,69.2557,69.6828,478664.0
2016-01-07 10:15:00,73.41,73.66,73.34,73.53,294948.0,69.6733,69.9106,69.6069,69.7872,294948.0
2016-01-07 10:20:00,73.55,73.95,73.43,73.9,494888.0,69.8062,70.1858,69.6923,70.1384,494888.0
2016-01-07 10:25:00,73.92,74.4,73.72,73.86,370534.0,70.1574,70.6129,69.9675,70.1004,370534.0
2016-01-07 10:30:00,73.88,74.54,73.87,74.44,262695.0,70.1194,70.7458,70.1099,70.6509,262695.0
2016-01-07 10:35:00,74.43,74.5,74.01,74.13,324362.0,70.6414,70.7078,70.2428,70.3567,324362.0
2016-01-07 10:40:00,74.13,74.18,73.89,73.92,163725.0,70.3567,70.4041,70.1289,70.1574,163725.0
2016-01-07 10:45:00,73.92,74.2,73.78,74.07,341195.0,70.1574,70.4231,70.0245,70.2997,341195.0
2016-01-07 10:50:00,74.08,74.21,74.03,74.06,264165.0,70.3092,70.4326,70.2618,70.2902,264165.0
2016-01-07 10:55:00,74.08,74.18,73.96,74.06,591241.0,70.3092,70.4041,70.1953,70.2902,591241.0
2016-01-07 11:00:00,74.07,74.54,74.02,74.48,330116.0,70.2997,70.7458,70.2523,70.6888,330116.0
2016-01-07 11:05:00,74.48,74.53,74.25,74.38,191876.0,70.6888,70.7363,70.4706,70.5939,191876.0
2016-01-07 11:10:00,74.38,74.4,74.22,74.35,212115.0,70.5939,70.6129,70.4421,70.5655,212115.0
2016-01-07 11:15:00,74.35,74.35,73.89,73.91,335017.0,70.5655,70.5655,70.1289,70.1479,335017.0
2016-01-07 11:20:00,73.91,74.04,73.64,73.79,215828.0,70.1479,70.2712,69.8916,70.034,215828.0
2016-01-07 11:25:00,73.8,73.88,73.44,73.61,270895.0,70.0435,70.1194,69.7018,69.8631,270895.0
2016-01-07 11:30:00,73.62,73.78,73.56,73.65,196891.0,69.8726,70.0245,69.8157,69.9011,196891.0
2016-01-07 11:35:00,73.67,73.69,73.36,73.49,180806.0,69.9201,69.9391,69.6259,69.7492,180806.0
2016-01-07 11:40:00,73.48,73.84,73.22,73.78,314472.0,69.7397,70.0814,69.493,70.0245,314472.0
2016-01-07 11:45:00,73.77,73.77,73.2,73.38,294052.0,70.015,70.015,69.474,69.6448,294052.0
2016-01-07 11:50:00,73.39,73.41,73.07,73.32,365715.0,69.6543,69.6733,69.3506,69.5879,365715.0
2016-01-07 11:55:00,73.32,73.45,73.21,73.42,96648.0,69.5879,69.7113,69.4835,69.6828,96648.0
2016-01-07 12:00:00,73.43,73.54,73.3,73.5,313149.0,69.6923,69.7967,69.5689,69.7587,313149.0
2016-01-07 12:05:00,73.51,73.92,73.43,73.77,197419.0,69.7682,70.1574,69.6923,70.015,197419.0
2016-01-07 12:10:00,73.71,73.81,73.58,73.68,104499.0,69.958,70.0529,69.8347,69.9296,104499.0
2016-01-07 12:15:00,73.67,73.91,73.57,73.78,114866.0,69.9201,70.1479,69.8252,70.0245,114866.0
2016-01-07 12:20:00,73.79,73.83,73.5,73.55,145259.0,70.034,70.0719,69.7587,69.8062,145259.0
2016-01-07 12:25:00,73.54,73.64,73.53,73.56,143076.0,69.7967,69.8916,69.7872,69.8157,143076.0
2016-01-07 12:30:00,73.56,73.71,73.54,73.68,86452.0,69.8157,69.958,69.7967,69.9296,86452.0
2016-01-07 12:35:00,73.67,73.67,73.37,73.42,73784.0,69.9201,69.9201,69.6353,69.6828,73784.0
2016-01-07 12:40:00,73.41,73.53,73.4,73.5,79735.0,69.6733,69.7872,69.6638,69.7587,79735.0
2016-01-07 12:45:00,73.49,73.71,73.44,73.6,83583.0,69.7492,69.958,69.7018,69.8536,83583.0
2016-01-07 12:50:00,73.6,73.76,73.55,73.56,130673.0,69.8536,70.0055,69.8062,69.8157,130673.0
2016-01-07 12:55:00,73.56,73.67,73.45,73.53,110628.0,69.8157,69.9201,69.7113,69.7872,110628.0
2016-01-07 13:00:00,73.52,73.59,73.35,73.38,91070.0,69.7777,69.8441,69.6164,69.6448,91070.0
2016-01-07 13:05:00,73.36,73.37,73.08,73.11,151509.0,69.6259,69.6353,69.3601,69.3886,151509.0
2016-01-07 13:10:00,73.11,73.19,72.96,73.12,243287.0,69.3886,69.4645,69.2462,69.3981,243287.0
2016-01-07 13:15:00,73.11,73.13,72.76,73.08,220790.0,69.3886,69.4076,69.0564,69.3601,220790.0
2016-01-07 13:20:00,73.07,73.08,72.81,73.01,138622.0,69.3506,69.3601,69.1039,69.2937,138622.0
2016-01-07 13:25:00,73.01,73.13,73.0,73.01,105419.0,69.2937,69.4076,69.2842,69.2937,105419.0
2016-01-07 13:30:00,73.01,73.01,72.58,72.63,173042.0,69.2937,69.2937,68.8856,68.933,173042.0
2016-01-07 13:35:00,72.64,72.65,71.98,72.01,591365.0,68.9425,68.952,68.3161,68.3446,591365.0
2016-01-07 13:40:00,72.03,72.26,71.93,72.22,269737.0,68.3636,68.5818,68.2686,68.5439,269737.0
2016-01-07 13:45:00,72.22,72.7,72.11,72.63,262723.0,68.5439,68.9995,68.4395,68.933,262723.0
2016-01-07 13:50:00,72.61,72.73,72.45,72.5,202593.0,68.914,69.0279,68.7622,68.8096,202593.0
2016-01-07 13:55:00,72.5,72.6,72.27,72.32,141122.0,68.8096,68.9045,68.5913,68.6388,141122.0
2016-01-07 14:00:00,72.34,72.41,72.04,72.12,129566.0,68.6578,68.7242,68.373,68.449,129566.0
2016-01-07 14:05:00,72.1,72.19,71.88,72.08,174660.0,68.43,68.5154,68.2212,68.411,174660.0
2016-01-07 14:10:00,72.08,72.17,71.86,71.89,251474.0,68.411,68.4964,68.2022,68.2307,251474.0
2016-01-07 14:15:00,71.89,72.02,71.72,72.01,201422.0,68.2307,68.3541,68.0693,68.3446,201422.0
2016-01-07 14:20:00,71.99,72.04,71.74,71.82,132756.0,68.3256,68.373,68.0883,68.1642,132756.0
2016-01-07 14:25:00,71.81,71.92,71.65,71.68,120417.0,68.1548,68.2592,68.0029,68.0314,120417.0
2016-01-07 14:30:00,71.68,71.74,71.54,71.69,218136.0,68.0314,68.0883,67.8985,68.0409,218136.0
2016-01-07 14:35:00,71.7,71.99,71.7,71.99,270915.0,68.0504,68.3256,68.0504,68.3256,270915.0
2016-01-07 14:40:00,71.99,72.28,71.97,72.27,229461.0,68.3256,68.6008,68.3066,68.5913,229461.0
2016-01-07 14:45:00,72.27,72.38,72.22,72.36,126901.0,68.5913,68.6957,68.5439,68.6768,126901.0
2016-01-07 14:50:00,72.35,72.44,72.24,72.35,153615.0,68.6673,68.7527,68.5629,68.6673,153615.0
2016-01-07 14:55:00,72.36,72.43,72.18,72.25,219671.0,68.6768,68.7432,68.5059,68.5724,219671.0
2016-01-07 15:00:00,72.24,72.28,72.1,72.18,146478.0,68.5629,68.6008,68.43,68.5059,146478.0
2016-01-07 15:05:00,72.18,72.22,72.13,72.2,149704.0,68.5059,68.5439,68.4585,68.5249,149704.0
2016-01-07 15:10:00,72.22,72.44,72.19,72.42,181682.0,68.5439,68.7527,68.5154,68.7337,181682.0
2016-01-07 15:15:00,72.43,72.46,72.27,72.41,158137.0,68.7432,68.7717,68.5913,68.7242,158137.0
2016-01-07 15:20:00,72.41,72.7,72.29,72.7,242541.0,68.7242,68.9995,68.6103,68.9995,242541.0
2016-01-07 15:25:00,72.7,72.7,72.54,72.56,248719.0,68.9995,68.9995,68.8476,68.8666,248719.0
2016-01-07 15:30:00,72.56,72.9,72.54,72.87,306043.0,68.8666,69.1893,68.8476,69.1608,306043.0
2016-01-07 15:35:00,72.87,73.1,72.84,73.05,375343.0,69.1608,69.3791,69.1323,69.3316,375343.0
2016-01-07 15:40:00,73.04,73.1,72.78,72.9,418012.0,69.3221,69.3791,69.0754,69.1893,418012.0
2016-01-07 15:45:00,72.91,73.23,72.89,73.17,430445.0,69.1988,69.5025,69.1798,69.4455,430445.0
2016-01-07 15:50:00,73.17,73.17,72.82,72.88,457050.0,69.4455,69.4455,69.1133,69.1703,457050.0
2016-01-07 15:55:00,72.89,73.07,72.74,72.77,759809.0,69.1798,69.3506,69.0374,69.0659,759809.0
2016-01-08 09:30:00,74.33,74.46,73.98,74.37,963465.0,70.5465,70.6699,70.2143,70.5844,963465.0
2016-01-08 09:35:00,74.36,74.66,74.26,74.48,510143.0,70.575,70.8597,70.48,70.6888,510143.0
2016-01-08 09:40:00,74.48,74.55,74.0,74.01,411741.0,70.6888,70.7553,70.2333,70.2428,411741.0
2016-01-08 09:45:00,74.01,74.15,73.9,74.0,463448.0,70.2428,70.3756,70.1384,70.2333,463448.0
2016-01-08 09:50:00,74.0,74.0,73.38,73.7,477384.0,70.2333,70.2333,69.6448,69.9485,477384.0
2016-01-08 09:55:00,73.72,73.83,73.43,73.68,262879.0,69.9675,70.0719,69.6923,69.9296,262879.0
2016-01-08 10:00:00,73.68,73.84,73.51,73.62,232524.0,69.9296,70.0814,69.7682,69.8726,232524.0
2016-01-08 10:05:00,73.61,73.61,72.92,73.03,510536.0,69.8631,69.8631,69.2083,69.3127,510536.0
2016-01-08 10:10:00,73.04,73.08,72.75,72.79,376075.0,69.3221,69.3601,69.0469,69.0849,376075.0
2016-01-08 10:15:00,72.8,72.89,72.7,72.78,292292.0,69.0944,69.1798,68.9995,69.0754,292292.0
2016-01-08 10:20:00,72.78,72.95,72.3,72.34,376104.0,69.0754,69.2367,68.6198,68.6578,376104.0
2016-01-08 10:25:00,72.35,72.75,72.33,72.72,376045.0,68.6673,69.0469,68.6483,69.0184,376045.0
2016-01-08 10:30:00,72.74,72.79,72.52,72.72,220657.0,69.0374,69.0849,68.8286,69.0184,220657.0
2016-01-08 10:35:00,72.72,72.78,72.2,72.25,291518.0,69.0184,69.0754,68.5249,68.5724,291518.0
2016-01-08 10:40:00,72.23,72.59,72.17,72.45,132021.0,68.5534,68.895,68.4964,68.7622,132021.0
2016-01-08 10:45:00,72.45,72.84,72.41,72.78,174780.0,68.7622,69.1323,68.7242,69.0754,174780.0
2016-01-08 10:50:00,72.77,72.8,72.56,72.58,102473.0,69.0659,69.0944,68.8666,68.8856,102473.0
2016-01-08 10:55:00,72.58,72.69,72.47,72.53,96927.0,68.8856,68.99,68.7812,68.8381,96927.0
2016-01-08 11:00:00,72.52,72.79,72.52,72.7,92674.0,68.8286,69.0849,68.8286,68.9995,92674.0
2016-01-08 11:05:00,72.69,73.26,72.69,73.02,249490.0,68.99,69.5309,68.99,69.3032,249490.0
2016-01-08 11:10:00,73.03,73.07,72.41,72.54,179017.0,69.3127,69.3506,68.7242,68.8476,179017.0
2016-01-08 11:15:00,72.53,72.6,72.32,72.44,110704.0,68.8381,68.9045,68.6388,68.7527,110704.0
2016-01-08 11:20:00,72.44,72.5,72.32,72.34,127709.0,68.7527,68.8096,68.6388,68.6578,127709.0
2016-01-08 11:25:00,72.33,72.41,72.22,72.28,118261.0,68.6483,68.7242,68.5439,68.6008,118261.0
2016-01-08 11:30:00,72.27,72.33,72.15,72.23,169199.0,68.5913,68.6483,68.4774,68.5534,169199.0
2016-01-08 11:35:00,72.25,72.32,72.11,72.16,170444.0,68.5724,68.6388,68.4395,68.4869,170444.0
2016-01-08 11:40:00,72.17,72.23,72.0,72.09,169246.0,68.4964,68.5534,68.3351,68.4205,169246.0
2016-01-08 11:45:00,72.1,72.26,72.03,72.24,212719.0,68.43,68.5818,68.3636,68.5629,212719.0
2016-01-08 11:50:00,72.23,72.33,72.2,72.33,144051.0,68.5534,68.6483,68.5249,68.6483,144051.0
2016-01-08 11:55:00,72.33,72.44,72.3,72.36,121950.0,68.6483,68.7527,68.6198,68.6768,121950.0
2016-01-08 12:00:00,72.38,72.54,72.27,72.29,130259.0,68.6957,68.8476,68.5913,68.6103,130259.0
2016-01-08 12:05:00,72.3,72.52,72.22,72.48,111890.0,68.6198,68.8286,68.5439,68.7906,111890.0
2016-01-08 12:10:00,72.49,72.59,72.34,72.4,114292.0,68.8001,68.895,68.6578,68.7147,114292.0
2016-01-08 12:15:00,72.4,72.45,72.3,72.38,119736.0,68.7147,68.7622,68.6198,68.6957,119736.0
2016-01-08 12:20:00,72.36,72.51,72.32,72.37,90318.0,68.6768,68.8191,68.6388,68.6862,90318.0
2016-01-08 12:25:00,72.37,72.46,72.25,72.43,138532.0,68.6862,68.7717,68.5724,68.7432,138532.0
2016-01-08 12:30:00,72.44,72.45,72.19,72.28,148627.0,68.7527,68.7622,68.5154,68.6008,148627.0
2016-01-08 12:35:00,72.27,72.34,72.2,72.21,58413.0,68.5913,68.6578,68.5249,68.5344,58413.0
2016-01-08 12:40:00,72.22,72.28,72.08,72.15,104296.0,68.5439,68.6008,68.411,68.4774,104296.0
2016-01-08 12:45:00,72.15,72.26,72.1,72.19,72976.0,68.4774,68.5818,68.43,68.5154,72976.0
2016-01-08 12:50:00,72.19,72.23,72.08,72.22,94448.0,68.5154,68.5534,68.411,68.5439,94448.0
2016-01-08 12:55:00,72.23,72.23,72.09,72.15,181563.0,68.5534,68.5534,68.4205,68.4774,181563.0
2016-01-08 13:00:00,72.15,72.24,72.14,72.2,79654.0,68.4774,68.5629,68.468,68.5249,79654.0
2016-01-08 13:05:00,72.19,72.2,72.04,72.09,96349.0,68.5154,68.5249,68.373,68.4205,96349.0
2016-01-08 13:10:00,72.08,72.1,72.0,72.08,102768.0,68.411,68.43,68.3351,68.411,102768.0
2016-01-08 13:15:00,72.08,72.12,72.01,72.02,80970.0,68.411,68.449,68.3446,68.3541,80970.0
2016-01-08 13:20:00,72.02,72.02,71.81,71.84,285222.0,68.3541,68.3541,68.1548,68.1832,285222.0
2016-01-08 13:25:00,71.83,71.92,71.73,71.88,149720.0,68.1737,68.2592,68.0788,68.2212,149720.0
2016-01-08 13:30:00,71.88,71.96,71.82,71.96,99563.0,68.2212,68.2971,68.1642,68.2971,99563.0
2016-01-08 13:35:00,71.96,72.04,71.95,71.97,85052.0,68.2971,68.373,68.2876,68.3066,85052.0
2016-01-08 13:40:00,71.96,72.24,71.96,72.24,90048.0,68.2971,68.5629,68.2971,68.5629,90048.0
2016-01-08 13:45:00,72.25,72.25,72.02,72.05,120925.0,68.5724,68.5724,68.3541,68.3825,120925.0
2016-01-08 13:50:00,72.05,72.89,71.83,71.99,616297.0,68.3825,69.1798,68.1737,68.3256,616297.0
2016-01-08 13:55:00,71.99,72.3,71.88,71.95,315002.0,68.3256,68.6198,68.2212,68.2876,315002.0
2016-01-08 14:00:00,71.95,72.56,71.89,72.46,243023.0,68.2876,68.8666,68.2307,68.7717,243023.0
2016-01-08 14:05:00,72.48,72.6,71.92,72.08,390603.0,68.7906,68.9045,68.2592,68.411,390603.0
2016-01-08 14:10:00,72.08,72.22,71.85,72.06,357350.0,68.411,68.5439,68.1927,68.392,357350.0
2016-01-08 14:15:00,72.07,72.13,71.91,72.09,151431.0,68.4015,68.4585,68.2497,68.4205,151431.0
2016-01-08 14:20:00,72.08,72.12,71.9,71.97,154726.0,68.411,68.449,68.2402,68.3066,154726.0
2016-01-08 14:25:00,71.96,71.97,71.75,71.76,190468.0,68.2971,68.3066,68.0978,68.1073,190468.0
2016-01-08 14:30:00,71.75,71.89,71.7,71.86,178098.0,68.0978,68.2307,68.0504,68.2022,178098.0
2016-01-08 14:35:00,71.86,71.88,71.74,71.76,162616.0,68.2022,68.2212,68.0883,68.1073,162616.0
2016-01-08 14:40:00,71.75,72.09,71.74,72.09,144190.0,68.0978,68.4205,68.0883,68.4205,144190.0
2016-01-08 14:45:00,72.08,72.08,71.87,71.88,104740.0,68.411,68.411,68.2117,68.2212,104740.0
2016-01-08 14:50:00,71.88,71.94,71.86,71.94,130575.0,68.2212,68.2781,68.2022,68.2781,130575.0
2016-01-08 14:55:00,71.94,71.95,71.85,71.9,115776.0,68.2781,68.2876,68.1927,68.2402,115776.0
2016-01-08 15:00:00,71.89,72.02,71.87,71.98,117100.0,68.2307,68.3541,68.2117,68.3161,117100.0
2016-01-08 15:05:00,71.99,72.05,71.68,71.75,228541.0,68.3256,68.3825,68.0314,68.0978,228541.0
2016-01-08 15:10:00,71.77,71.79,71.44,71.54,257224.0,68.1168,68.1358,67.8036,67.8985,257224.0
2016-01-08 15:15:00,71.54,71.64,71.38,71.42,296424.0,67.8985,67.9934,67.7466,67.7846,296424.0
2016-01-08 15:20:00,71.42,71.49,71.29,71.3,235365.0,67.7846,67.851,67.6612,67.6707,235365.0
2016-01-08 15:25:00,71.3,71.44,71.14,71.14,249626.0,67.6707,67.8036,67.5189,67.5189,249626.0
2016-01-08 15:30:00,71.13,71.19,71.02,71.05,239902.0,67.5094,67.5663,67.405,67.4334,239902.0
2016-01-08 15:35:00,71.04,71.19,71.02,71.15,363465.0,67.4239,67.5663,67.405,67.5283,363465.0
2016-01-08 15:40:00,71.15,71.24,71.14,71.21,335061.0,67.5283,67.6138,67.5189,67.5853,335061.0
2016-01-08 15:45:00,71.22,71.24,71.12,71.13,442032.0,67.5948,67.6138,67.4999,67.5094,442032.0
2016-01-08 15:50:00,71.14,71.14,70.81,70.81,633084.0,67.5189,67.5189,67.2057,67.2057,633084.0
2016-01-08 15:55:00,70.81,70.88,70.67,70.75,811109.0,67.2057,67.2721,67.0728,67.1487,811109.0
2016-01-11 09:30:00,71.28,71.65,71.28,71.52,574140.0,67.6517,68.0029,67.6517,67.8795,574140.0
2016-01-11 09:35:00,71.52,71.73,70.86,71.27,592344.0,67.8795,68.0788,67.2531,67.6422,592344.0
2016-01-11 09:40:00,71.27,71.31,70.95,71.0,419239.0,67.6422,67.6802,67.3385,67.386,419239.0
2016-01-11 09:45:00,71.0,71.0,70.73,70.85,482611.0,67.386,67.386,67.1297,67.2436,482611.0
2016-01-11 09:50:00,70.85,70.93,70.58,70.67,412823.0,67.2436,67.3195,66.9874,67.0728,412823.0
2016-01-11 09:55:00,70.68,70.8,70.01,70.12,551392.0,67.0823,67.1962,66.4464,66.5508,551392.0
2016-01-11 10:00:00,70.11,70.44,69.8,70.43,478324.0,66.5413,66.8545,66.2471,66.845,478324.0
2016-01-11 10:05:00,70.45,70.68,70.33,70.59,306606.0,66.864,67.0823,66.7501,66.9969,306606.0
2016-01-11 10:10:00,70.59,71.09,70.52,71.09,322631.0,66.9969,67.4714,66.9304,67.4714,322631.0
2016-01-11 10:15:00,71.08,71.2,70.64,70.72,162255.0,67.4619,67.5758,67.0443,67.1202,162255.0
2016-01-11 10:20:00,70.71,71.0,70.68,70.7,161532.0,67.1107,67.386,67.0823,67.1013,161532.0
2016-01-11 10:25:00,70.7,70.73,70.45,70.69,149963.0,67.1013,67.1297,66.864,67.0918,149963.0
2016-01-11 10:30:00,70.71,70.98,70.69,70.94,137290.0,67.1107,67.367,67.0918,67.329,137290.0
2016-01-11 10:35:00,70.94,71.16,70.93,71.06,299610.0,67.329,67.5378,67.3195,67.4429,299610.0
2016-01-11 10:40:00,71.06,71.38,71.04,71.31,287934.0,67.4429,67.7466,67.4239,67.6802,287934.0
2016-01-11 10:45:00,71.32,71.33,71.02,71.08,342089.0,67.6897,67.6992,67.405,67.4619,342089.0
2016-01-11 10:50:00,71.08,71.1,70.7,70.73,202414.0,67.4619,67.4809,67.1013,67.1297,202414.0
2016-01-11 10:55:00,70.73,70.77,70.53,70.6,157524.0,67.1297,67.1677,66.9399,67.0063,157524.0
2016-01-11 11:00:00,70.59,70.65,70.29,70.39,173735.0,66.9969,67.0538,66.7121,66.807,173735.0
2016-01-11 11:05:00,70.39,70.44,70.14,70.16,201611.0,66.807,66.8545,66.5698,66.5887,201611.0
2016-01-11 11:10:00,70.16,70.48,70.12,70.48,177695.0,66.5887,66.8925,66.5508,66.8925,177695.0
2016-01-11 11:15:00,70.49,70.8,70.44,70.7,129240.0,66.9019,67.1962,66.8545,67.1013,129240.0
2016-01-11 11:20:00,70.7,70.7,70.35,70.48,178965.0,67.1013,67.1013,66.7691,66.8925,178965.0
2016-01-11 11:25:00,70.46,70.47,70.23,70.34,93757.0,66.8735,66.883,66.6552,66.7596,93757.0
2016-01-11 11:30:00,70.33,70.34,70.05,70.14,150454.0,66.7501,66.7596,66.4843,66.5698,150454.0
2016-01-11 11:35:00,70.12,70.45,70.12,70.34,107088.0,66.5508,66.864,66.5508,66.7596,107088.0
2016-01-11 11:40:00,70.36,70.58,70.29,70.36,102113.0,66.7786,66.9874,66.7121,66.7786,102113.0
2016-01-11 11:45:00,70.37,70.64,70.37,70.62,70203.0,66.7881,67.0443,66.7881,67.0253,70203.0
2016-01-11 11:50:00,70.65,71.22,70.59,71.06,142211.0,67.0538,67.5948,66.9969,67.4429,142211.0
2016-01-11 11:55:00,71.06,71.1,70.82,70.95,87378.0,67.4429,67.4809,67.2151,67.3385,87378.0
2016-01-11 12:00:00,70.95,71.07,70.78,71.01,126055.0,67.3385,67.4524,67.1772,67.3955,126055.0
2016-01-11 12:05:00,71.01,71.02,70.85,70.86,99460.0,67.3955,67.405,67.2436,67.2531,99460.0
2016-01-11 12:10:00,70.86,70.86,70.62,70.66,105954.0,67.2531,67.2531,67.0253,67.0633,105954.0
2016-01-11 12:15:00,70.64,70.79,70.63,70.67,74211.0,67.0443,67.1867,67.0348,67.0728,74211.0
2016-01-11 12:20:00,70.68,70.76,70.58,70.71,94307.0,67.0823,67.1582,66.9874,67.1107,94307.0
2016-01-11 12:25:00,70.72,70.77,70.59,70.64,76620.0,67.1202,67.1677,66.9969,67.0443,76620.0
2016-01-11 12:30:00,70.62,70.92,70.62,70.91,72068.0,67.0253,67.3101,67.0253,67.3006,72068.0
2016-01-11 12:35:00,70.9,71.0,70.79,70.82,78495.0,67.2911,67.386,67.1867,67.2151,78495.0
2016-01-11 12:40:00,70.83,70.91,70.67,70.86,81657.0,67.2246,67.3006,67.0728,67.2531,81657.0
2016-01-11 12:45:00,70.86,70.96,70.81,70.82,62256.0,67.2531,67.348,67.2057,67.2151,62256.0
2016-01-11 12:50:00,70.81,70.89,70.59,70.59,92854.0,67.2057,67.2816,66.9969,66.9969,92854.0
2016-01-11 12:55:00,70.59,70.76,70.59,70.73,92033.0,66.9969,67.1582,66.9969,67.1297,92033.0
2016-01-11 13:00:00,70.74,70.77,70.6,70.76,72151.0,67.1392,67.1677,67.0063,67.1582,72151.0
2016-01-11 13:05:00,70.77,70.77,70.57,70.63,76844.0,67.1677,67.1677,66.9779,67.0348,76844.0
2016-01-11 13:10:00,70.63,70.65,70.31,70.34,126581.0,67.0348,67.0538,66.7311,66.7596,126581.0
2016-01-11 13:15:00,70.33,70.45,70.25,70.34,94837.0,66.7501,66.864,66.6742,66.7596,94837.0
2016-01-11 13:20:00,70.34,70.37,70.21,70.31,91929.0,66.7596,66.7881,66.6362,66.7311,91929.0
2016-01-11 13:25:00,70.31,70.32,70.11,70.12,159252.0,66.7311,66.7406,66.5413,66.5508,159252.0
2016-01-11 13:30:00,70.13,70.15,70.0,70.01,114721.0,66.5603,66.5792,66.4369,66.4464,114721.0
2016-01-11 13:35:00,70.0,70.03,69.68,69.81,317796.0,66.4369,66.4654,66.1332,66.2566,317796.0
2016-01-11 13:40:00,69.81,69.92,69.53,69.66,151531.0,66.2566,66.361,65.9908,66.1142,151531.0
2016-01-11 13:45:00,69.66,69.66,69.11,69.17,372733.0,66.1142,66.1142,65.5922,65.6491,372733.0
2016-01-11 13:50:00,69.17,69.3,69.15,69.24,150014.0,65.6491,65.7725,65.6302,65.7156,150014.0
2016-01-11 13:55:00,69.24,69.38,69.15,69.26,186704.0,65.7156,65.8484,65.6302,65.7346,186704.0
2016-01-11 14:00:00,69.26,69.32,69.06,69.22,200374.0,65.7346,65.7915,65.5447,65.6966,200374.0
2016-01-11 14:05:00,69.22,69.72,69.21,69.7,190002.0,65.6966,66.1711,65.6871,66.1522,190002.0
2016-01-11 14:10:00,69.71,69.9,69.64,69.77,121030.0,66.1616,66.342,66.0952,66.2186,121030.0
2016-01-11 14:15:00,69.76,69.95,69.74,69.91,104108.0,66.2091,66.3894,66.1901,66.3515,104108.0
2016-01-11 14:20:00,69.9,70.08,69.86,70.08,151399.0,66.342,66.5128,66.304,66.5128,151399.0
2016-01-11 14:25:00,70.08,70.21,70.04,70.08,116718.0,66.5128,66.6362,66.4748,66.5128,116718.0
2016-01-11 14:30:00,70.07,70.17,69.95,69.95,118751.0,66.5033,66.5982,66.3894,66.3894,118751.0
2016-01-11 14:35:00,69.96,70.04,69.77,69.99,119504.0,66.3989,66.4748,66.2186,66.4274,119504.0
2016-01-11 14:40:00,70.0,70.13,69.88,69.9,97847.0,66.4369,66.5603,66.323,66.342,97847.0
2016-01-11 14:45:00,69.9,69.95,69.78,69.87,80608.0,66.342,66.3894,66.2281,66.3135,80608.0
2016-01-11 14:50:00,69.87,69.87,69.63,69.66,115413.0,66.3135,66.3135,66.0857,66.1142,115413.0
2016-01-11 14:55:00,69.65,69.75,69.58,69.69,99904.0,66.1047,66.1996,66.0383,66.1427,99904.0
2016-01-11 15:00:00,69.67,69.79,69.5,69.61,175420.0,66.1237,66.2376,65.9623,66.0667,175420.0
2016-01-11 15:05:00,69.58,69.58,69.38,69.51,133642.0,66.0383,66.0383,65.8484,65.9718,133642.0
2016-01-11 15:10:00,69.51,69.53,69.31,69.32,164911.0,65.9718,65.9908,65.782,65.7915,164911.0
2016-01-11 15:15:00,69.32,69.33,69.05,69.08,270816.0,65.7915,65.801,65.5352,65.5637,270816.0
2016-01-11 15:20:00,69.08,69.4,69.02,69.4,316754.0,65.5637,65.8674,65.5068,65.8674,316754.0
2016-01-11 15:25:00,69.4,69.86,69.38,69.75,398676.0,65.8674,66.304,65.8484,66.1996,398676.0
2016-01-11 15:30:00,69.76,70.01,69.76,69.99,248847.0,66.2091,66.4464,66.2091,66.4274,248847.0
2016-01-11 15:35:00,70.0,70.15,69.95,69.96,360137.0,66.4369,66.5792,66.3894,66.3989,360137.0
2016-01-11 15:40:00,69.95,70.08,69.94,69.97,335593.0,66.3894,66.5128,66.3799,66.4084,335593.0
2016-01-11 15:45:00,69.97,70.01,69.91,69.98,383124.0,66.4084,66.4464,66.3515,66.4179,383124.0
2016-01-11 15:50:00,69.99,70.01,69.93,70.0,288170.0,66.4274,66.4464,66.3704,66.4369,288170.0
2016-01-11 15:55:00,70.0,70.01,69.8,69.9,447927.0,66.4369,66.4464,66.2471,66.342,447927.0
2016-01-12 09:30:00,71.44,72.26,71.34,72.11,796784.0,67.8036,68.5818,67.7087,68.4395,796784.0
2016-01-12 09:35:00,72.1,72.23,71.8,72.2,439908.0,68.43,68.5534,68.1453,68.5249,439908.0
2016-01-12 09:40:00,72.21,72.48,72.12,72.35,443357.0,68.5344,68.7906,68.449,68.6673,443357.0
2016-01-12 09:45:00,72.33,72.67,72.33,72.54,560981.0,68.6483,68.971,68.6483,68.8476,560981.0
2016-01-12 09:50:00,72.54,72.64,72.3,72.32,315909.0,68.8476,68.9425,68.6198,68.6388,315909.0
2016-01-12 09:55:00,72.3,72.49,72.11,72.32,271443.0,68.6198,68.8001,68.4395,68.6388,271443.0
2016-01-12 10:00:00,72.34,72.65,72.05,72.12,213315.0,68.6578,68.952,68.3825,68.449,213315.0
2016-01-12 10:05:00,72.11,72.28,71.99,72.04,212757.0,68.4395,68.6008,68.3256,68.373,212757.0
2016-01-12 10:10:00,72.02,72.12,71.84,71.84,148505.0,68.3541,68.449,68.1832,68.1832,148505.0
2016-01-12 10:15:00,71.85,72.0,71.72,71.76,210940.0,68.1927,68.3351,68.0693,68.1073,210940.0
2016-01-12 10:20:00,71.76,71.83,71.51,71.55,166555.0,68.1073,68.1737,67.87,67.908,166555.0
2016-01-12 10:25:00,71.54,71.65,71.31,71.31,181125.0,67.8985,68.0029,67.6802,67.6802,181125.0
2016-01-12 10:30:00,71.31,71.85,71.27,71.77,176575.0,67.6802,68.1927,67.6422,68.1168,176575.0
2016-01-12 10:35:00,71.78,71.92,71.5,71.53,136113.0,68.1263,68.2592,67.8605,67.889,136113.0
2016-01-12 10:40:00,71.53,71.67,71.46,71.6,108180.0,67.889,68.0219,67.8226,67.9554,108180.0
2016-01-12 10:45:00,71.59,71.59,71.35,71.54,148418.0,67.946,67.946,67.7182,67.8985,148418.0
2016-01-12 10:50:00,71.51,71.52,71.35,71.46,130935.0,67.87,67.8795,67.7182,67.8226,130935.0
2016-01-12 10:55:00,71.45,71.56,71.4,71.53,153732.0,67.8131,67.9175,67.7656,67.889,153732.0
2016-01-12 11:00:00,71.53,71.75,71.48,71.69,227485.0,67.889,68.0978,67.8416,68.0409,227485.0
2016-01-12 11:05:00,71.68,71.68,71.4,71.55,95141.0,68.0314,68.0314,67.7656,67.908,95141.0
2016-01-12 11:10:00,71.52,71.53,71.14,71.16,131078.0,67.8795,67.889,67.5189,67.5378,131078.0
2016-01-12 11:15:00,71.15,71.47,71.11,71.47,192667.0,67.5283,67.8321,67.4904,67.8321,192667.0
2016-01-12 11:20:00,71.48,71.58,71.31,71.4,67348.0,67.8416,67.9365,67.6802,67.7656,67348.0
2016-01-12 11:25:00,71.39,71.63,71.36,71.52,137793.0,67.7561,67.9839,67.7277,67.8795,137793.0
2016-01-12 11:30:00,71.51,71.53,71.31,71.38,95789.0,67.87,67.889,67.6802,67.7466,95789.0
2016-01-12 11:35:00,71.39,71.4,71.04,71.08,112467.0,67.7561,67.7656,67.4239,67.4619,112467.0
2016-01-12 11:40:00,71.08,71.5,71.06,71.43,111721.0,67.4619,67.8605,67.4429,67.7941,111721.0
2016-01-12 11:45:00,71.4,71.61,71.24,71.44,102240.0,67.7656,67.9649,67.6138,67.8036,102240.0
2016-01-12 11:50:00,71.44,71.46,71.27,71.33,130736.0,67.8036,67.8226,67.6422,67.6992,130736.0
2016-01-12 11:55:00,71.33,71.51,71.29,71.42,57829.0,67.6992,67.87,67.6612,67.7846,57829.0
2016-01-12 12:00:00,71.44,71.68,71.35,71.65,76921.0,67.8036,68.0314,67.7182,68.0029,76921.0
2016-01-12 12:05:00,71.67,71.72,71.44,71.46,69690.0,68.0219,68.0693,67.8036,67.8226,69690.0
2016-01-12 12:10:00,71.47,71.51,71.34,71.49,63979.0,67.8321,67.87,67.7087,67.851,63979.0
2016-01-12 12:15:00,71.49,71.57,71.13,71.18,82207.0,67.851,67.927,67.5094,67.5568,82207.0
2016-01-12 12:20:00,71.17,71.31,71.12,71.15,48388.0,67.5473,67.6802,67.4999,67.5283,48388.0
2016-01-12 12:25:00,71.15,71.47,71.15,71.29,53879.0,67.5283,67.8321,67.5283,67.6612,53879.0
2016-01-12 12:30:00,71.26,71.41,71.2,71.2,39178.0,67.6327,67.7751,67.5758,67.5758,39178.0
2016-01-12 12:35:00,71.21,71.28,71.0,71.22,75218.0,67.5853,67.6517,67.386,67.5948,75218.0
2016-01-12 12:40:00,71.22,71.26,71.08,71.16,49609.0,67.5948,67.6327,67.4619,67.5378,49609.0
2016-01-12 12:45:00,71.16,71.35,71.11,71.28,99696.0,67.5378,67.7182,67.4904,67.6517,99696.0
2016-01-12 12:50:00,71.3,71.37,71.23,71.37,31973.0,67.6707,67.7371,67.6043,67.7371,31973.0
2016-01-12 12:55:00,71.39,71.42,71.2,71.21,31095.0,67.7561,67.7846,67.5758,67.5853,31095.0
2016-01-12 13:00:00,71.22,71.45,71.22,71.36,55401.0,67.5948,67.8131,67.5948,67.7277,55401.0
2016-01-12 13:05:00,71.36,71.39,71.17,71.32,43763.0,67.7277,67.7561,67.5473,67.6897,43763.0
2016-01-12 13:10:00,71.31,71.47,71.24,71.43,71262.0,67.6802,67.8321,67.6138,67.7941,71262.0
2016-01-12 13:15:00,71.44,71.44,71.28,71.38,54422.0,67.8036,67.8036,67.6517,67.7466,54422.0
2016-01-12 13:20:00,71.37,71.39,71.23,71.27,48801.0,67.7371,67.7561,67.6043,67.6422,48801.0
2016-01-12 13:25:00,71.27,71.39,71.25,71.31,42688.0,67.6422,67.7561,67.6233,67.6802,42688.0
2016-01-12 13:30:00,71.3,71.4,71.24,71.31,67941.0,67.6707,67.7656,67.6138,67.6802,67941.0
2016-01-12 13:35:00,71.33,71.35,71.22,71.29,46218.0,67.6992,67.7182,67.5948,67.6612,46218.0
2016-01-12 13:40:00,71.3,71.85,71.23,71.8,188226.0,67.6707,68.1927,67.6043,68.1453,188226.0
2016-01-12 13:45:00,71.81,71.86,71.55,71.62,72584.0,68.1548,68.2022,67.908,67.9744,72584.0
2016-01-12 13:50:00,71.65,71.78,71.62,71.77,82885.0,68.0029,68.1263,67.9744,68.1168,82885.0
2016-01-12 13:55:00,71.77,71.79,71.4,71.42,135164.0,68.1168,68.1358,67.7656,67.7846,135164.0
2016-01-12 14:00:00,71.42,71.55,71.3,71.31,85614.0,67.7846,67.908,67.6707,67.6802,85614.0
2016-01-12 14:05:00,71.31,71.36,71.2,71.34,78073.0,67.6802,67.7277,67.5758,67.7087,78073.0
2016-01-12 14:10:00,71.35,71.49,71.31,71.36,67160.0,67.7182,67.851,67.6802,67.7277,67160.0
2016-01-12 14:15:00,71.35,71.35,71.22,71.26,134740.0,67.7182,67.7182,67.5948,67.6327,134740.0
2016-01-12 14:20:00,71.26,71.53,71.22,71.49,97908.0,67.6327,67.889,67.5948,67.851,97908.0
2016-01-12 14:25:00,71.49,71.74,71.49,71.65,119813.0,67.851,68.0883,67.851,68.0029,119813.0
2016-01-12 14:30:00,71.64,71.68,71.57,71.64,83893.0,67.9934,68.0314,67.927,67.9934,83893.0
2016-01-12 14:35:00,71.63,71.99,71.63,71.99,209432.0,67.9839,68.3256,67.9839,68.3256,209432.0
2016-01-12 14:40:00,71.98,71.98,71.83,71.86,166644.0,68.3161,68.3161,68.1737,68.2022,166644.0
2016-01-12 14:45:00,71.86,72.14,71.8,72.1,163825.0,68.2022,68.468,68.1453,68.43,163825.0
2016-01-12 14:50:00,72.11,72.26,72.08,72.18,178129.0,68.4395,68.5818,68.411,68.5059,178129.0
2016-01-12 14:55:00,72.18,72.33,72.13,72.27,128809.0,68.5059,68.6483,68.4585,68.5913,128809.0
2016-01-12 15:00:00,72.28,72.33,72.04,72.07,99825.0,68.6008,68.6483,68.373,68.4015,99825.0
2016-01-12 15:05:00,72.08,72.18,71.97,72.0,109932.0,68.411,68.5059,68.3066,68.3351,109932.0
2016-01-12 15:10:00,72.02,72.16,71.99,72.05,99903.0,68.3541,68.4869,68.3256,68.3825,99903.0
2016-01-12 15:15:00,72.07,72.18,71.98,72.14,124609.0,68.4015,68.5059,68.3161,68.468,124609.0
2016-01-12 15:20:00,72.15,72.35,72.14,72.34,143116.0,68.4774,68.6673,68.468,68.6578,143116.0
2016-01-12 15:25:00,72.34,72.45,72.23,72.23,168264.0,68.6578,68.7622,68.5534,68.5534,168264.0
2016-01-12 15:30:00,72.23,72.34,72.18,72.27,143412.0,68.5534,68.6578,68.5059,68.5913,143412.0
2016-01-12 15:35:00,72.28,72.47,72.22,72.38,168085.0,68.6008,68.7812,68.5439,68.6957,168085.0
2016-01-12 15:40:00,72.38,72.67,72.36,72.65,248995.0,68.6957,68.971,68.6768,68.952,248995.0
2016-01-12 15:45:00,72.66,72.7,72.5,72.66,258073.0,68.9615,68.9995,68.8096,68.9615,258073.0
2016-01-12 15:50:00,72.66,72.71,72.54,72.67,311603.0,68.9615,69.0089,68.8476,68.971,311603.0
2016-01-12 15:55:00,72.67,72.77,72.33,72.67,750485.0,68.971,69.0659,68.6483,68.971,750485.0
2016-01-13 09:30:00,72.77,73.1,72.2,73.06,550655.0,69.0659,69.3791,68.5249,69.3411,550655.0
2016-01-13 09:35:00,73.05,73.24,72.85,73.12,293099.0,69.3316,69.512,69.1418,69.3981,293099.0
2016-01-13 09:40:00,73.12,73.17,72.66,72.68,269743.0,69.3981,69.4455,68.9615,68.9805,269743.0
2016-01-13 09:45:00,72.68,72.77,72.51,72.73,184950.0,68.9805,69.0659,68.8191,69.0279,184950.0
2016-01-13 09:50:00,72.71,72.78,72.41,72.5,194946.0,69.0089,69.0754,68.7242,68.8096,194946.0
2016-01-13 09:55:00,72.52,72.67,72.37,72.42,224743.0,68.8286,68.971,68.6862,68.7337,224743.0
2016-01-13 10:00:00,72.41,72.58,72.2,72.39,172376.0,68.7242,68.8856,68.5249,68.7052,172376.0
2016-01-13 10:05:00,72.39,72.42,72.21,72.41,109302.0,68.7052,68.7337,68.5344,68.7242,109302.0
2016-01-13 10:10:00,72.41,72.48,72.03,72.11,169183.0,68.7242,68.7906,68.3636,68.4395,169183.0
2016-01-13 10:15:00,72.11,72.11,71.77,72.01,183065.0,68.4395,68.4395,68.1168,68.3446,183065.0
2016-01-13 10:20:00,72.01,72.14,71.87,72.1,101138.0,68.3446,68.468,68.2117,68.43,101138.0
2016-01-13 10:25:00,72.12,72.18,71.97,72.06,221563.0,68.449,68.5059,68.3066,68.392,221563.0
2016-01-13 10:30:00,72.05,72.07,71.68,71.81,150212.0,68.3825,68.4015,68.0314,68.1548,150212.0
2016-01-13 10:35:00,71.82,71.88,71.71,71.71,70309.0,68.1642,68.2212,68.0598,68.0598,70309.0
2016-01-13 10:40:00,71.72,71.92,71.66,71.81,124339.0,68.0693,68.2592,68.0124,68.1548,124339.0
2016-01-13 10:45:00,71.81,71.94,71.67,71.9,105943.0,68.1548,68.2781,68.0219,68.2402,105943.0
2016-01-13 10:50:00,71.91,71.98,71.72,71.88,105369.0,68.2497,68.3161,68.0693,68.2212,105369.0
2016-01-13 10:55:00,71.88,71.89,71.75,71.79,106151.0,68.2212,68.2307,68.0978,68.1358,106151.0
2016-01-13 11:00:00,71.8,71.8,71.53,71.56,107551.0,68.1453,68.1453,67.889,67.9175,107551.0
2016-01-13 11:05:00,71.56,71.62,71.37,71.38,103984.0,67.9175,67.9744,67.7371,67.7466,103984.0
2016-01-13 11:10:00,71.38,71.81,71.31,71.76,117441.0,67.7466,68.1548,67.6802,68.1073,117441.0
2016-01-13 11:15:00,71.78,72.23,71.76,72.2,125393.0,68.1263,68.5534,68.1073,68.5249,125393.0
2016-01-13 11:20:00,72.19,72.24,71.94,71.98,98608.0,68.5154,68.5629,68.2781,68.3161,98608.0
2016-01-13 11:25:00,71.98,72.1,71.91,72.07,95143.0,68.3161,68.43,68.2497,68.4015,95143.0
2016-01-13 11:30:00,72.07,72.21,71.95,72.04,72132.0,68.4015,68.5344,68.2876,68.373,72132.0
2016-01-13 11:35:00,72.06,72.21,72.02,72.07,71779.0,68.392,68.5344,68.3541,68.4015,71779.0
2016-01-13 11:40:00,72.08,72.17,72.02,72.05,49944.0,68.411,68.4964,68.3541,68.3825,49944.0
2016-01-13 11:45:00,72.06,72.06,71.8,71.83,64426.0,68.392,68.392,68.1453,68.1737,64426.0
2016-01-13 11:50:00,71.83,71.97,71.69,71.71,90623.0,68.1737,68.3066,68.0409,68.0598,90623.0
2016-01-13 11:55:00,71.7,71.7,71.46,71.68,87458.0,68.0504,68.0504,67.8226,68.0314,87458.0
2016-01-13 12:00:00,71.66,71.75,71.54,71.58,82324.0,68.0124,68.0978,67.8985,67.9365,82324.0
2016-01-13 12:05:00,71.59,71.59,71.37,71.42,127508.0,67.946,67.946,67.7371,67.7846,127508.0
2016-01-13 12:10:00,71.42,71.57,71.35,71.54,148427.0,67.7846,67.927,67.7182,67.8985,148427.0
2016-01-13 12:15:00,71.53,71.57,71.37,71.5,92371.0,67.889,67.927,67.7371,67.8605,92371.0
2016-01-13 12:20:00,71.5,71.69,71.42,71.66,81436.0,67.8605,68.0409,67.7846,68.0124,81436.0
2016-01-13 12:25:00,71.65,71.75,71.57,71.59,85852.0,68.0029,68.0978,67.927,67.946,85852.0
2016-01-13 12:30:00,71.59,71.61,71.43,71.53,47068.0,67.946,67.9649,67.7941,67.889,47068.0
2016-01-13 12:35:00,71.55,71.63,71.47,71.47,48575.0,67.908,67.9839,67.8321,67.8321,48575.0
2016-01-13 12:40:00,71.48,71.58,71.45,71.52,75217.0,67.8416,67.9365,67.8131,67.8795,75217.0
2016-01-13 12:45:00,71.52,71.58,71.5,71.52,53093.0,67.8795,67.9365,67.8605,67.8795,53093.0
2016-01-13 12:50:00,71.53,71.54,71.35,71.39,80915.0,67.889,67.8985,67.7182,67.7561,80915.0
2016-01-13 12:55:00,71.4,71.4,71.24,71.31,109573.0,67.7656,67.7656,67.6138,67.6802,109573.0
2016-01-13 13:00:00,71.31,71.44,71.29,71.38,90835.0,67.6802,67.8036,67.6612,67.7466,90835.0
2016-01-13 13:05:00,71.4,71.5,71.36,71.45,89099.0,67.7656,67.8605,67.7277,67.8131,89099.0
2016-01-13 13:10:00,71.46,71.59,71.34,71.46,88933.0,67.8226,67.946,67.7087,67.8226,88933.0
2016-01-13 13:15:00,71.45,71.49,71.36,71.49,50770.0,67.8131,67.851,67.7277,67.851,50770.0
2016-01-13 13:20:00,71.5,71.5,71.39,71.43,64472.0,67.8605,67.8605,67.7561,67.7941,64472.0
2016-01-13 13:25:00,71.42,71.46,71.31,71.37,68520.0,67.7846,67.8226,67.6802,67.7371,68520.0
2016-01-13 13:30:00,71.36,71.46,71.35,71.42,53239.0,67.7277,67.8226,67.7182,67.7846,53239.0
2016-01-13 13:35:00,71.42,71.47,71.1,71.12,140575.0,67.7846,67.8321,67.4809,67.4999,140575.0
2016-01-13 13:40:00,71.12,71.21,70.83,70.92,229598.0,67.4999,67.5853,67.2246,67.3101,229598.0
2016-01-13 13:45:00,70.9,71.18,70.88,71.06,230884.0,67.2911,67.5568,67.2721,67.4429,230884.0
2016-01-13 13:50:00,71.05,71.27,71.01,71.1,158551.0,67.4334,67.6422,67.3955,67.4809,158551.0
2016-01-13 13:55:00,71.12,71.2,70.94,70.99,57752.0,67.4999,67.5758,67.329,67.3765,57752.0
2016-01-13 14:00:00,70.97,71.14,70.88,70.88,91657.0,67.3575,67.5189,67.2721,67.2721,91657.0
2016-01-13 14:05:00,70.9,71.03,70.75,70.95,87020.0,67.2911,67.4145,67.1487,67.3385,87020.0
2016-01-13 14:10:00,70.97,71.08,70.86,70.96,102174.0,67.3575,67.4619,67.2531,67.348,102174.0
2016-01-13 14:15:00,70.96,71.02,70.69,70.75,97319.0,67.348,67.405,67.0918,67.1487,97319.0
2016-01-13 14:20:00,70.75,70.93,70.61,70.83,65813.0,67.1487,67.3195,67.0158,67.2246,65813.0
2016-01-13 14:25:00,70.84,70.98,70.74,70.96,90640.0,67.2341,67.367,67.1392,67.348,90640.0
2016-01-13 14:30:00,70.96,70.98,70.46,70.5,152322.0,67.348,67.367,66.8735,66.9114,152322.0
2016-01-13 14:35:00,70.5,70.79,70.4,70.73,167773.0,66.9114,67.1867,66.8165,67.1297,167773.0
2016-01-13 14:40:00,70.73,70.74,70.35,70.45,182372.0,67.1297,67.1392,66.7691,66.864,182372.0
2016-01-13 14:45:00,70.46,70.72,70.45,70.71,166451.0,66.8735,67.1202,66.864,67.1107,166451.0
2016-01-13 14:50:00,70.72,70.87,70.7,70.87,180136.0,67.1202,67.2626,67.1013,67.2626,180136.0
2016-01-13 14:55:00,70.86,70.99,70.78,70.82,192076.0,67.2531,67.3765,67.1772,67.2151,192076.0
2016-01-13 15:00:00,70.8,71.04,70.8,71.01,245985.0,67.1962,67.4239,67.1962,67.3955,245985.0
2016-01-13 15:05:00,71.01,71.35,71.0,71.13,225898.0,67.3955,67.7182,67.386,67.5094,225898.0
2016-01-13 15:10:00,71.11,71.15,70.9,70.9,101368.0,67.4904,67.5283,67.2911,67.2911,101368.0
2016-01-13 15:15:00,70.89,71.14,70.87,71.01,146928.0,67.2816,67.5189,67.2626,67.3955,146928.0
2016-01-13 15:20:00,71.0,71.18,70.88,71.12,139316.0,67.386,67.5568,67.2721,67.4999,139316.0
2016-01-13 15:25:00,71.12,71.31,71.1,71.18,171380.0,67.4999,67.6802,67.4809,67.5568,171380.0
2016-01-13 15:30:00,71.17,71.22,70.97,71.0,121238.0,67.5473,67.5948,67.3575,67.386,121238.0
2016-01-13 15:35:00,70.99,71.0,70.62,70.71,173300.0,67.3765,67.386,67.0253,67.1107,173300.0
2016-01-13 15:40:00,70.72,70.84,70.65,70.66,224417.0,67.1202,67.2341,67.0538,67.0633,224417.0
2016-01-13 15:45:00,70.65,70.67,70.31,70.31,230358.0,67.0538,67.0728,66.7311,66.7311,230358.0
2016-01-13 15:50:00,70.33,70.58,70.26,70.48,295664.0,66.7501,66.9874,66.6837,66.8925,295664.0
2016-01-13 15:55:00,70.48,70.54,70.22,70.33,562864.0,66.8925,66.9494,66.6457,66.7501,562864.0
2016-01-14 09:30:00,70.29,70.63,69.91,70.43,510978.0,66.7121,67.0348,66.3515,66.845,510978.0
2016-01-14 09:35:00,70.42,70.48,69.98,70.07,282398.0,66.8355,66.8925,66.4179,66.5033,282398.0
2016-01-14 09:40:00,70.07,70.38,69.68,70.2,346043.0,66.5033,66.7975,66.1332,66.6267,346043.0
2016-01-14 09:45:00,70.19,70.24,69.83,69.9,205447.0,66.6172,66.6647,66.2755,66.342,205447.0
2016-01-14 09:50:00,69.93,70.0,69.52,69.53,274540.0,66.3704,66.4369,65.9813,65.9908,274540.0
2016-01-14 09:55:00,69.52,69.55,69.18,69.26,394175.0,65.9813,66.0098,65.6586,65.7346,394175.0
2016-01-14 10:00:00,69.26,69.27,68.4,68.52,657021.0,65.7346,65.744,64.9183,65.0322,657021.0
2016-01-14 10:05:00,68.52,68.71,68.35,68.38,483339.0,65.0322,65.2125,64.8709,64.8993,483339.0
2016-01-14 10:10:00,68.38,68.79,68.27,68.75,414653.0,64.8993,65.2885,64.7949,65.2505,414653.0
2016-01-14 10:15:00,68.77,69.68,68.64,69.62,408470.0,65.2695,66.1332,65.1461,66.0762,408470.0
2016-01-14 10:20:00,69.63,70.14,69.57,70.1,389303.0,66.0857,66.5698,66.0288,66.5318,389303.0
2016-01-14 10:25:00,70.11,70.8,70.05,70.76,374349.0,66.5413,67.1962,66.4843,67.1582,374349.0
2016-01-14 10:30:00,70.76,71.01,70.58,70.97,273321.0,67.1582,67.3955,66.9874,67.3575,273321.0
2016-01-14 10:35:00,70.97,71.36,70.94,71.07,334248.0,67.3575,67.7277,67.329,67.4524,334248.0
2016-01-14 10:40:00,71.04,71.5,70.81,71.47,234004.0,67.4239,67.8605,67.2057,67.8321,234004.0
2016-01-14 10:45:00,71.48,71.67,71.23,71.59,240624.0,67.8416,68.0219,67.6043,67.946,240624.0
2016-01-14 10:50:00,71.61,71.74,71.32,71.34,163291.0,67.9649,68.0883,67.6897,67.7087,163291.0
2016-01-14 10:55:00,71.35,71.5,71.07,71.15,221619.0,67.7182,67.8605,67.4524,67.5283,221619.0
2016-01-14 11:00:00,71.16,71.29,70.95,70.96,174592.0,67.5378,67.6612,67.3385,67.348,174592.0
2016-01-14 11:05:00,70.96,71.09,70.67,70.76,143773.0,67.348,67.4714,67.0728,67.1582,143773.0
2016-01-14 11:10:00,70.75,71.12,70.61,71.06,128237.0,67.1487,67.4999,67.0158,67.4429,128237.0
2016-01-14 11:15:00,71.05,71.1,70.53,70.54,134754.0,67.4334,67.4809,66.9399,66.9494,134754.0
2016-01-14 11:20:00,70.53,70.58,70.23,70.4,144561.0,66.9399,66.9874,66.6552,66.8165,144561.0
2016-01-14 11:25:00,70.38,70.55,70.24,70.48,115686.0,66.7975,66.9589,66.6647,66.8925,115686.0
2016-01-14 11:30:00,70.48,70.66,70.18,70.18,98623.0,66.8925,67.0633,66.6077,66.6077,98623.0
2016-01-14 11:35:00,70.18,70.37,70.06,70.32,138143.0,66.6077,66.7881,66.4938,66.7406,138143.0
2016-01-14 11:40:00,70.32,70.5,70.28,70.48,131267.0,66.7406,66.9114,66.7026,66.8925,131267.0
2016-01-14 11:45:00,70.49,70.55,70.38,70.43,99338.0,66.9019,66.9589,66.7975,66.845,99338.0
2016-01-14 11:50:00,70.42,70.51,70.26,70.36,101515.0,66.8355,66.9209,66.6837,66.7786,101515.0
2016-01-14 11:55:00,70.37,70.47,70.22,70.26,96763.0,66.7881,66.883,66.6457,66.6837,96763.0
2016-01-14 12:00:00,70.28,71.09,70.27,70.77,192491.0,66.7026,67.4714,66.6931,67.1677,192491.0
2016-01-14 12:05:00,70.78,70.83,70.57,70.6,88375.0,67.1772,67.2246,66.9779,67.0063,88375.0
2016-01-14 12:10:00,70.61,70.61,70.34,70.42,166935.0,67.0158,67.0158,66.7596,66.8355,166935.0
2016-01-14 12:15:00,70.43,70.72,70.43,70.66,77758.0,66.845,67.1202,66.845,67.0633,77758.0
2016-01-14 12:20:00,70.66,70.77,70.45,70.69,259475.0,67.0633,67.1677,66.864,67.0918,259475.0
2016-01-14 12:25:00,70.67,70.68,70.5,70.61,123239.0,67.0728,67.0823,66.9114,67.0158,123239.0
2016-01-14 12:30:00,70.62,70.79,70.54,70.7,112858.0,67.0253,67.1867,66.9494,67.1013,112858.0
2016-01-14 12:35:00,70.7,70.88,70.68,70.87,107616.0,67.1013,67.2721,67.0823,67.2626,107616.0
2016-01-14 12:40:00,70.87,71.0,70.76,70.88,99230.0,67.2626,67.386,67.1582,67.2721,99230.0
2016-01-14 12:45:00,70.89,71.17,70.81,71.07,98751.0,67.2816,67.5473,67.2057,67.4524,98751.0
2016-01-14 12:50:00,71.08,71.31,70.89,71.27,122929.0,67.4619,67.6802,67.2816,67.6422,122929.0
2016-01-14 12:55:00,71.28,71.34,70.9,70.9,70757.0,67.6517,67.7087,67.2911,67.2911,70757.0
2016-01-14 13:00:00,70.89,71.29,70.78,71.25,75002.0,67.2816,67.6612,67.1772,67.6233,75002.0
2016-01-14 13:05:00,71.25,71.42,71.16,71.37,79877.0,67.6233,67.7846,67.5378,67.7371,79877.0
2016-01-14 13:10:00,71.38,71.69,71.34,71.67,132315.0,67.7466,68.0409,67.7087,68.0219,132315.0
2016-01-14 13:15:00,71.67,71.97,71.65,71.97,159566.0,68.0219,68.3066,68.0029,68.3066,159566.0
2016-01-14 13:20:00,71.96,72.57,71.96,72.11,394870.0,68.2971,68.8761,68.2971,68.4395,394870.0
2016-01-14 13:25:00,72.11,72.21,71.86,72.05,78087.0,68.4395,68.5344,68.2022,68.3825,78087.0
2016-01-14 13:30:00,72.04,72.27,71.98,72.25,216188.0,68.373,68.5913,68.3161,68.5724,216188.0
2016-01-14 13:35:00,72.27,72.32,71.8,71.86,59811.0,68.5913,68.6388,68.1453,68.2022,59811.0
2016-01-14 13:40:00,71.85,71.92,71.7,71.72,69973.0,68.1927,68.2592,68.0504,68.0693,69973.0
2016-01-14 13:45:00,71.7,71.92,71.61,71.88,101274.0,68.0504,68.2592,67.9649,68.2212,101274.0
2016-01-14 13:50:00,71.88,72.02,71.86,71.99,105975.0,68.2212,68.3541,68.2022,68.3256,105975.0
2016-01-14 13:55:00,71.99,72.08,71.8,71.81,115552.0,68.3256,68.411,68.1453,68.1548,115552.0
2016-01-14 14:00:00,71.82,71.97,71.65,71.92,117746.0,68.1642,68.3066,68.0029,68.2592,117746.0
2016-01-14 14:05:00,71.92,71.99,71.84,71.91,82879.0,68.2592,68.3256,68.1832,68.2497,82879.0
2016-01-14 14:10:00,71.92,71.99,71.85,71.94,87916.0,68.2592,68.3256,68.1927,68.2781,87916.0
2016-01-14 14:15:00,71.93,72.16,71.91,71.99,107070.0,68.2686,68.4869,68.2497,68.3256,107070.0
2016-01-14 14:20:00,71.99,72.14,71.94,72.1,99260.0,68.3256,68.468,68.2781,68.43,99260.0
2016-01-14 14:25:00,72.1,72.12,71.97,72.08,106829.0,68.43,68.449,68.3066,68.411,106829.0
2016-01-14 14:30:00,72.07,72.34,72.07,72.28,139813.0,68.4015,68.6578,68.4015,68.6008,139813.0
2016-01-14 14:35:00,72.26,72.29,72.08,72.11,66940.0,68.5818,68.6103,68.411,68.4395,66940.0
2016-01-14 14:40:00,72.12,72.34,72.1,72.23,111624.0,68.449,68.6578,68.43,68.5534,111624.0
2016-01-14 14:45:00,72.24,72.37,72.21,72.21,84859.0,68.5629,68.6862,68.5344,68.5344,84859.0
2016-01-14 14:50:00,72.21,72.6,72.21,72.52,137748.0,68.5344,68.9045,68.5344,68.8286,137748.0
2016-01-14 14:55:00,72.52,72.6,72.43,72.57,207145.0,68.8286,68.9045,68.7432,68.8761,207145.0
2016-01-14 15:00:00,72.56,72.6,72.47,72.58,120604.0,68.8666,68.9045,68.7812,68.8856,120604.0
2016-01-14 15:05:00,72.56,72.72,72.54,72.57,158597.0,68.8666,69.0184,68.8476,68.8761,158597.0
2016-01-14 15:10:00,72.57,72.61,72.47,72.51,102610.0,68.8761,68.914,68.7812,68.8191,102610.0
2016-01-14 15:15:00,72.51,72.52,72.35,72.37,182055.0,68.8191,68.8286,68.6673,68.6862,182055.0
2016-01-14 15:20:00,72.37,72.38,72.15,72.28,124900.0,68.6862,68.6957,68.4774,68.6008,124900.0
2016-01-14 15:25:00,72.26,72.37,72.03,72.03,82432.0,68.5818,68.6862,68.3636,68.3636,82432.0
2016-01-14 15:30:00,72.02,72.07,71.97,72.0,163625.0,68.3541,68.4015,68.3066,68.3351,163625.0
2016-01-14 15:35:00,72.01,72.12,71.99,72.08,172103.0,68.3446,68.449,68.3256,68.411,172103.0
2016-01-14 15:40:00,72.08,72.18,72.02,72.13,145440.0,68.411,68.5059,68.3541,68.4585,145440.0
2016-01-14 15:45:00,72.13,72.4,72.12,72.14,198751.0,68.4585,68.7147,68.449,68.468,198751.0
2016-01-14 15:50:00,72.16,72.39,72.02,72.15,189656.0,68.4869,68.7052,68.3541,68.4774,189656.0
2016-01-14 15:55:00,72.15,72.34,72.15,72.23,374945.0,68.4774,68.6578,68.4774,68.5534,374945.0
2016-01-15 09:30:00,68.7,69.37,68.2,69.07,734365.0,65.2031,65.839,64.7285,65.5542,734365.0
2016-01-15 09:35:00,69.05,70.44,69.05,69.65,674114.0,65.5352,66.8545,65.5352,66.1047,674114.0
2016-01-15 09:40:00,69.69,70.29,69.4,70.07,396538.0,66.1427,66.7121,65.8674,66.5033,396538.0
2016-01-15 09:45:00,70.07,70.59,69.84,70.57,295320.0,66.5033,66.9969,66.285,66.9779,295320.0
2016-01-15 09:50:00,70.55,71.0,70.34,70.84,394412.0,66.9589,67.386,66.7596,67.2341,394412.0
2016-01-15 09:55:00,70.9,71.0,70.07,70.27,372455.0,67.2911,67.386,66.5033,66.6931,372455.0
2016-01-15 10:00:00,70.28,70.73,69.82,70.73,394596.0,66.7026,67.1297,66.266,67.1297,394596.0
2016-01-15 10:05:00,70.73,70.87,70.31,70.32,284682.0,67.1297,67.2626,66.7311,66.7406,284682.0
2016-01-15 10:10:00,70.34,70.42,69.56,69.93,234206.0,66.7596,66.8355,66.0193,66.3704,234206.0
2016-01-15 10:15:00,69.95,69.95,69.4,69.82,192798.0,66.3894,66.3894,65.8674,66.266,192798.0
2016-01-15 10:20:00,69.83,70.04,69.68,69.7,165109.0,66.2755,66.4748,66.1332,66.1522,165109.0
2016-01-15 10:25:00,69.72,69.95,69.42,69.55,166602.0,66.1711,66.3894,65.8864,66.0098,166602.0
2016-01-15 10:30:00,69.55,69.87,69.22,69.22,171409.0,66.0098,66.3135,65.6966,65.6966,171409.0
2016-01-15 10:35:00,69.26,69.47,69.26,69.41,149135.0,65.7346,65.9339,65.7346,65.8769,149135.0
2016-01-15 10:40:00,69.41,69.51,69.04,69.32,189962.0,65.8769,65.9718,65.5258,65.7915,189962.0
2016-01-15 10:45:00,69.29,69.41,69.18,69.33,107028.0,65.763,65.8769,65.6586,65.801,107028.0
2016-01-15 10:50:00,69.34,69.36,68.87,68.91,210786.0,65.8105,65.8295,65.3644,65.4024,210786.0
2016-01-15 10:55:00,68.92,69.04,68.58,68.63,208071.0,65.4119,65.5258,65.0892,65.1366,208071.0
2016-01-15 11:00:00,68.64,68.76,68.31,68.42,385578.0,65.1461,65.26,64.8329,64.9373,385578.0
2016-01-15 11:05:00,68.43,68.62,68.33,68.44,256737.0,64.9468,65.1271,64.8519,64.9563,256737.0
2016-01-15 11:10:00,68.44,68.47,68.25,68.39,215905.0,64.9563,64.9848,64.776,64.9088,215905.0
2016-01-15 11:15:00,68.37,68.47,68.14,68.37,421117.0,64.8899,64.9848,64.6716,64.8899,421117.0
2016-01-15 11:20:00,68.36,68.43,68.23,68.3,126850.0,64.8804,64.9468,64.757,64.8234,126850.0
2016-01-15 11:25:00,68.31,68.41,68.08,68.36,251396.0,64.8329,64.9278,64.6146,64.8804,251396.0
2016-01-15 11:30:00,68.36,68.53,68.29,68.36,135259.0,64.8804,65.0417,64.8139,64.8804,135259.0
2016-01-15 11:35:00,68.35,68.47,68.27,68.32,135747.0,64.8709,64.9848,64.7949,64.8424,135747.0
2016-01-15 11:40:00,68.33,68.45,68.22,68.38,130243.0,64.8519,64.9658,64.7475,64.8993,130243.0
2016-01-15 11:45:00,68.36,68.46,68.28,68.28,84091.0,64.8804,64.9753,64.8044,64.8044,84091.0
2016-01-15 11:50:00,68.28,68.39,68.26,68.31,101189.0,64.8044,64.9088,64.7855,64.8329,101189.0
2016-01-15 11:55:00,68.32,68.42,68.29,68.3,101772.0,64.8424,64.9373,64.8139,64.8234,101772.0
2016-01-15 12:00:00,68.3,68.45,68.28,68.37,134087.0,64.8234,64.9658,64.8044,64.8899,134087.0
2016-01-15 12:05:00,68.36,68.45,68.28,68.42,129532.0,64.8804,64.9658,64.8044,64.9373,129532.0
2016-01-15 12:10:00,68.42,68.51,68.29,68.3,138268.0,64.9373,65.0227,64.8139,64.8234,138268.0
2016-01-15 12:15:00,68.31,68.32,67.98,68.02,326967.0,64.8329,64.8424,64.5197,64.5577,326967.0
2016-01-15 12:20:00,68.04,68.15,67.9,68.02,175764.0,64.5767,64.6811,64.4438,64.5577,175764.0
2016-01-15 12:25:00,68.0,68.1,67.73,68.04,159386.0,64.5387,64.6336,64.2824,64.5767,159386.0
2016-01-15 12:30:00,68.04,68.06,67.76,67.88,159337.0,64.5767,64.5956,64.3109,64.4248,159337.0
2016-01-15 12:35:00,67.86,67.9,67.69,67.69,218576.0,64.4058,64.4438,64.2445,64.2445,218576.0
2016-01-15 12:40:00,67.69,67.76,67.55,67.65,411347.0,64.2445,64.3109,64.1116,64.2065,411347.0
2016-01-15 12:45:00,67.65,67.88,67.54,67.75,215001.0,64.2065,64.4248,64.1021,64.3014,215001.0
2016-01-15 12:50:00,67.75,68.05,67.74,68.05,234512.0,64.3014,64.5861,64.2919,64.5861,234512.0
2016-01-15 12:55:00,68.05,68.27,67.99,68.25,183481.0,64.5861,64.7949,64.5292,64.776,183481.0
2016-01-15 13:00:00,68.24,68.26,68.05,68.2,200556.0,64.7665,64.7855,64.5861,64.7285,200556.0
2016-01-15 13:05:00,68.19,68.21,67.89,67.98,128753.0,64.719,64.738,64.4343,64.5197,128753.0
2016-01-15 13:10:00,67.99,68.4,67.98,68.3,101917.0,64.5292,64.9183,64.5197,64.8234,101917.0
2016-01-15 13:15:00,68.31,68.68,68.17,68.64,137163.0,64.8329,65.1841,64.7,65.1461,137163.0
2016-01-15 13:20:00,68.64,68.75,68.55,68.62,125197.0,65.1461,65.2505,65.0607,65.1271,125197.0
2016-01-15 13:25:00,68.62,68.69,68.58,68.62,115137.0,65.1271,65.1936,65.0892,65.1271,115137.0
2016-01-15 13:30:00,68.62,68.65,68.5,68.56,122403.0,65.1271,65.1556,65.0132,65.0702,122403.0
2016-01-15 13:35:00,68.57,68.57,68.41,68.49,113051.0,65.0797,65.0797,64.9278,65.0037,113051.0
2016-01-15 13:40:00,68.5,68.57,68.43,68.5,115697.0,65.0132,65.0797,64.9468,65.0132,115697.0
2016-01-15 13:45:00,68.49,68.62,68.44,68.57,167779.0,65.0037,65.1271,64.9563,65.0797,167779.0
2016-01-15 13:50:00,68.56,68.71,68.51,68.67,138736.0,65.0702,65.2125,65.0227,65.1746,138736.0
2016-01-15 13:55:00,68.67,68.73,68.55,68.69,128894.0,65.1746,65.2315,65.0607,65.1936,128894.0
2016-01-15 14:00:00,68.69,68.75,68.63,68.69,197646.0,65.1936,65.2505,65.1366,65.1936,197646.0
2016-01-15 14:05:00,68.71,68.79,68.54,68.78,89881.0,65.2125,65.2885,65.0512,65.279,89881.0
2016-01-15 14:10:00,68.78,69.07,68.76,68.86,336816.0,65.279,65.5542,65.26,65.3549,336816.0
2016-01-15 14:15:00,68.85,68.93,68.77,68.78,151436.0,65.3454,65.4213,65.2695,65.279,151436.0
2016-01-15 14:20:00,68.8,68.82,68.27,68.32,122440.0,65.298,65.3169,64.7949,64.8424,122440.0
2016-01-15 14:25:00,68.32,68.34,68.0,68.01,150534.0,64.8424,64.8614,64.5387,64.5482,150534.0
2016-01-15 14:30:00,68.01,68.02,67.65,67.68,207652.0,64.5482,64.5577,64.2065,64.235,207652.0
2016-01-15 14:35:00,67.68,68.13,67.59,68.06,153169.0,64.235,64.6621,64.1496,64.5956,153169.0
2016-01-15 14:40:00,68.1,68.43,68.09,68.19,222806.0,64.6336,64.9468,64.6241,64.719,222806.0
2016-01-15 14:45:00,68.16,68.48,68.15,68.47,173092.0,64.6905,64.9943,64.6811,64.9848,173092.0
2016-01-15 14:50:00,68.45,68.73,68.34,68.7,212661.0,64.9658,65.2315,64.8614,65.2031,212661.0
2016-01-15 14:55:00,68.7,69.2,68.7,69.15,292002.0,65.2031,65.6776,65.2031,65.6302,292002.0
2016-01-15 15:00:00,69.15,69.25,68.92,69.16,204115.0,65.6302,65.7251,65.4119,65.6396,204115.0
2016-01-15 15:05:00,69.17,69.29,69.03,69.17,377491.0,65.6491,65.763,65.5163,65.6491,377491.0
2016-01-15 15:10:00,69.18,69.38,69.07,69.36,344481.0,65.6586,65.8484,65.5542,65.8295,344481.0
2016-01-15 15:15:00,69.39,69.45,68.92,69.05,255455.0,65.8579,65.9149,65.4119,65.5352,255455.0
2016-01-15 15:20:00,69.05,69.27,69.04,69.24,157669.0,65.5352,65.744,65.5258,65.7156,157669.0
2016-01-15 15:25:00,69.25,69.42,69.12,69.24,262317.0,65.7251,65.8864,65.6017,65.7156,262317.0
2016-01-15 15:30:00,69.23,69.59,69.12,69.54,473457.0,65.7061,66.0478,65.6017,66.0003,473457.0
2016-01-15 15:35:00,69.55,69.55,69.33,69.4,260745.0,66.0098,66.0098,65.801,65.8674,260745.0
2016-01-15 15:40:00,69.4,69.44,69.21,69.33,295048.0,65.8674,65.9054,65.6871,65.801,295048.0
2016-01-15 15:45:00,69.31,69.63,69.27,69.48,397660.0,65.782,66.0857,65.744,65.9434,397660.0
2016-01-15 15:50:00,69.47,69.64,69.43,69.63,425880.0,65.9339,66.0952,65.8959,66.0857,425880.0
2016-01-15 15:55:00,69.64,69.72,69.48,69.59,908109.0,66.0952,66.1711,65.9434,66.0478,908109.0
2016-01-19 09:30:00,71.94,72.31,70.97,71.08,1101325.0,68.2781,68.6293,67.3575,67.4619,1101325.0
2016-01-19 09:35:00,71.11,71.53,70.92,71.41,477038.0,67.4904,67.889,67.3101,67.7751,477038.0
2016-01-19 09:40:00,71.41,71.88,71.08,71.75,588701.0,67.7751,68.2212,67.4619,68.0978,588701.0
2016-01-19 09:45:00,71.74,71.97,71.08,71.14,431036.0,68.0883,68.3066,67.4619,67.5189,431036.0
2016-01-19 09:50:00,71.14,71.23,70.05,70.43,666495.0,67.5189,67.6043,66.4843,66.845,666495.0
2016-01-19 09:55:00,70.46,71.1,70.44,71.1,333689.0,66.8735,67.4809,66.8545,67.4809,333689.0
2016-01-19 10:00:00,71.09,71.15,70.71,70.85,249553.0,67.4714,67.5283,67.1107,67.2436,249553.0
2016-01-19 10:05:00,70.84,71.13,70.82,70.86,382117.0,67.2341,67.5094,67.2151,67.2531,382117.0
2016-01-19 10:10:00,70.88,71.02,70.67,70.85,342048.0,67.2721,67.405,67.0728,67.2436,342048.0
2016-01-19 10:15:00,70.86,71.23,70.8,70.89,235489.0,67.2531,67.6043,67.1962,67.2816,235489.0
2016-01-19 10:20:00,70.9,71.0,70.56,70.9,182615.0,67.2911,67.386,66.9684,67.2911,182615.0
2016-01-19 10:25:00,70.88,71.04,70.74,70.81,185583.0,67.2721,67.4239,67.1392,67.2057,185583.0
2016-01-19 10:30:00,70.84,71.26,70.82,71.24,231420.0,67.2341,67.6327,67.2151,67.6138,231420.0
2016-01-19 10:35:00,71.22,71.41,71.1,71.18,236682.0,67.5948,67.7751,67.4809,67.5568,236682.0
2016-01-19 10:40:00,71.18,71.31,71.1,71.12,162048.0,67.5568,67.6802,67.4809,67.4999,162048.0
2016-01-19 10:45:00,71.12,71.42,71.1,71.36,182691.0,67.4999,67.7846,67.4809,67.7277,182691.0
2016-01-19 10:50:00,71.37,71.4,71.09,71.13,213285.0,67.7371,67.7656,67.4714,67.5094,213285.0
2016-01-19 10:55:00,71.12,71.18,70.91,70.98,234479.0,67.4999,67.5568,67.3006,67.367,234479.0
2016-01-19 11:00:00,70.98,71.15,70.96,70.98,103655.0,67.367,67.5283,67.348,67.367,103655.0
2016-01-19 11:05:00,70.97,71.03,70.87,70.95,170416.0,67.3575,67.4145,67.2626,67.3385,170416.0
2016-01-19 11:10:00,70.95,70.99,70.74,70.81,100283.0,67.3385,67.3765,67.1392,67.2057,100283.0
2016-01-19 11:15:00,70.79,70.87,70.41,70.42,234468.0,67.1867,67.2626,66.826,66.8355,234468.0
2016-01-19 11:20:00,70.41,70.51,70.26,70.27,170788.0,66.826,66.9209,66.6837,66.6931,170788.0
2016-01-19 11:25:00,70.26,70.73,70.24,70.65,166990.0,66.6837,67.1297,66.6647,67.0538,166990.0
2016-01-19 11:30:00,70.64,70.85,70.46,70.48,146490.0,67.0443,67.2436,66.8735,66.8925,146490.0
2016-01-19 11:35:00,70.47,70.65,70.38,70.62,202838.0,66.883,67.0538,66.7975,67.0253,202838.0
2016-01-19 11:40:00,70.63,70.84,70.53,70.81,140486.0,67.0348,67.2341,66.9399,67.2057,140486.0
2016-01-19 11:45:00,70.83,70.92,70.69,70.8,155976.0,67.2246,67.3101,67.0918,67.1962,155976.0
2016-01-19 11:50:00,70.82,71.09,70.82,71.02,236926.0,67.2151,67.4714,67.2151,67.405,236926.0
2016-01-19 11:55:00,71.02,71.14,70.93,70.98,109816.0,67.405,67.5189,67.3195,67.367,109816.0
2016-01-19 12:00:00,70.98,71.09,70.94,70.94,262014.0,67.367,67.4714,67.329,67.329,262014.0
2016-01-19 12:05:00,70.93,71.06,70.68,70.75,137620.0,67.3195,67.4429,67.0823,67.1487,137620.0
2016-01-19 12:10:00,70.74,70.93,70.66,70.91,60696.0,67.1392,67.3195,67.0633,67.3006,60696.0
2016-01-19 12:15:00,70.91,70.91,70.69,70.76,87447.0,67.3006,67.3006,67.0918,67.1582,87447.0
2016-01-19 12:20:00,70.74,70.8,70.53,70.6,70312.0,67.1392,67.1962,66.9399,67.0063,70312.0
2016-01-19 12:25:00,70.6,70.69,70.45,70.64,78516.0,67.0063,67.0918,66.864,67.0443,78516.0
2016-01-19 12:30:00,70.66,70.81,70.57,70.61,78191.0,67.0633,67.2057,66.9779,67.0158,78191.0
2016-01-19 12:35:00,70.62,70.8,70.55,70.67,81107.0,67.0253,67.1962,66.9589,67.0728,81107.0
2016-01-19 12:40:00,70.68,70.78,70.38,70.44,85447.0,67.0823,67.1772,66.7975,66.8545,85447.0
2016-01-19 12:45:00,70.44,70.52,70.29,70.44,82896.0,66.8545,66.9304,66.7121,66.8545,82896.0
2016-01-19 12:50:00,70.44,70.6,70.38,70.53,78459.0,66.8545,67.0063,66.7975,66.9399,78459.0
2016-01-19 12:55:00,70.56,70.69,70.44,70.63,70860.0,66.9684,67.0918,66.8545,67.0348,70860.0
2016-01-19 13:00:00,70.62,70.75,70.58,70.6,70936.0,67.0253,67.1487,66.9874,67.0063,70936.0
2016-01-19 13:05:00,70.6,70.71,70.43,70.67,72047.0,67.0063,67.1107,66.845,67.0728,72047.0
2016-01-19 13:10:00,70.68,70.73,70.49,70.54,55652.0,67.0823,67.1297,66.9019,66.9494,55652.0
2016-01-19 13:15:00,70.53,70.75,70.41,70.73,80295.0,66.9399,67.1487,66.826,67.1297,80295.0
2016-01-19 13:20:00,70.72,70.79,70.56,70.59,74194.0,67.1202,67.1867,66.9684,66.9969,74194.0
2016-01-19 13:25:00,70.58,70.59,70.43,70.46,71037.0,66.9874,66.9969,66.845,66.8735,71037.0
2016-01-19 13:30:00,70.46,70.59,70.33,70.45,108777.0,66.8735,66.9969,66.7501,66.864,108777.0
2016-01-19 13:35:00,70.46,70.56,70.34,70.56,106063.0,66.8735,66.9684,66.7596,66.9684,106063.0
2016-01-19 13:40:00,70.56,70.57,70.38,70.41,60973.0,66.9684,66.9779,66.7975,66.826,60973.0
2016-01-19 13:45:00,70.39,70.6,70.38,70.51,77140.0,66.807,67.0063,66.7975,66.9209,77140.0
2016-01-19 13:50:00,70.5,70.57,70.34,70.34,85094.0,66.9114,66.9779,66.7596,66.7596,85094.0
2016-01-19 13:55:00,70.35,70.52,70.33,70.41,113456.0,66.7691,66.9304,66.7501,66.826,113456.0
2016-01-19 14:00:00,70.4,70.42,70.29,70.39,106679.0,66.8165,66.8355,66.7121,66.807,106679.0
2016-01-19 14:05:00,70.39,70.43,70.12,70.12,158993.0,66.807,66.845,66.5508,66.5508,158993.0
2016-01-19 14:10:00,70.13,70.18,69.94,70.0,303933.0,66.5603,66.6077,66.3799,66.4369,303933.0
2016-01-19 14:15:00,70.0,70.05,69.9,70.0,161091.0,66.4369,66.4843,66.342,66.4369,161091.0
2016-01-19 14:20:00,69.99,70.13,69.95,70.09,109348.0,66.4274,66.5603,66.3894,66.5223,109348.0
2016-01-19 14:25:00,70.08,70.28,70.03,70.19,127492.0,66.5128,66.7026,66.4654,66.6172,127492.0
2016-01-19 14:30:00,70.2,70.27,70.09,70.16,110064.0,66.6267,66.6931,66.5223,66.5887,110064.0
2016-01-19 14:35:00,70.18,70.22,69.96,70.09,88078.0,66.6077,66.6457,66.3989,66.5223,88078.0
2016-01-19 14:40:00,70.08,70.16,69.87,69.91,81468.0,66.5128,66.5887,66.3135,66.3515,81468.0
2016-01-19 14:45:00,69.89,69.99,69.81,69.95,96364.0,66.3325,66.4274,66.2566,66.3894,96364.0
2016-01-19 14:50:00,69.97,70.3,69.96,70.23,135447.0,66.4084,66.7216,66.3989,66.6552,135447.0
2016-01-19 14:55:00,70.22,70.24,69.85,70.0,135048.0,66.6457,66.6647,66.2945,66.4369,135048.0
2016-01-19 15:00:00,69.97,70.26,69.89,70.26,106992.0,66.4084,66.6837,66.3325,66.6837,106992.0
2016-01-19 15:05:00,70.25,70.25,70.04,70.05,115851.0,66.6742,66.6742,66.4748,66.4843,115851.0
2016-01-19 15:10:00,70.06,70.16,69.98,70.05,124566.0,66.4938,66.5887,66.4179,66.4843,124566.0
2016-01-19 15:15:00,70.05,70.21,69.92,70.05,136327.0,66.4843,66.6362,66.361,66.4843,136327.0
2016-01-19 15:20:00,70.05,70.31,69.99,70.09,133612.0,66.4843,66.7311,66.4274,66.5223,133612.0
2016-01-19 15:25:00,70.09,70.29,70.09,70.22,153635.0,66.5223,66.7121,66.5223,66.6457,153635.0
2016-01-19 15:30:00,70.21,70.39,70.18,70.34,210306.0,66.6362,66.807,66.6077,66.7596,210306.0
2016-01-19 15:35:00,70.34,70.5,70.09,70.18,216035.0,66.7596,66.9114,66.5223,66.6077,216035.0
2016-01-19 15:40:00,70.19,70.47,70.04,70.37,197814.0,66.6172,66.883,66.4748,66.7881,197814.0
2016-01-19 15:45:00,70.35,70.42,70.2,70.35,199698.0,66.7691,66.8355,66.6267,66.7691,199698.0
2016-01-19 15:50:00,70.35,70.42,70.15,70.25,237393.0,66.7691,66.8355,66.5792,66.6742,237393.0
2016-01-19 15:55:00,70.25,70.28,70.02,70.09,431997.0,66.6742,66.7026,66.4559,66.5223,431997.0
2016-01-20 09:30:00,68.03,68.13,67.8,67.92,651177.0,64.5672,64.6621,64.3489,64.4628,651177.0
2016-01-20 09:35:00,67.93,68.07,66.5,66.92,1063551.0,64.4723,64.6051,63.115,63.5137,1063551.0
2016-01-20 09:40:00,66.94,67.01,65.83,66.47,1061308.0,63.5326,63.5991,62.4791,63.0866,1061308.0
2016-01-20 09:45:00,66.42,67.5,66.36,66.76,569489.0,63.0391,64.0641,62.9822,63.3618,569489.0
2016-01-20 09:50:00,66.75,66.99,66.58,66.66,267489.0,63.3523,63.5801,63.191,63.2669,267489.0
2016-01-20 09:55:00,66.66,66.66,66.12,66.21,502827.0,63.2669,63.2669,62.7544,62.8398,502827.0
2016-01-20 10:00:00,66.21,66.33,65.5,65.59,549212.0,62.8398,62.9537,62.1659,62.2514,549212.0
2016-01-20 10:05:00,65.58,65.99,65.5,65.94,497556.0,62.2419,62.631,62.1659,62.5835,497556.0
2016-01-20 10:10:00,65.93,66.22,65.72,66.04,370831.0,62.5741,62.8493,62.3747,62.6785,370831.0
2016-01-20 10:15:00,66.04,66.18,65.92,65.99,305510.0,62.6785,62.8113,62.5646,62.631,305510.0
2016-01-20 10:20:00,66.0,66.39,65.87,66.28,292518.0,62.6405,63.0106,62.5171,62.9062,292518.0
2016-01-20 10:25:00,66.28,66.47,66.15,66.2,180415.0,62.9062,63.0866,62.7829,62.8303,180415.0
2016-01-20 10:30:00,66.19,66.19,65.86,65.98,186518.0,62.8208,62.8208,62.5076,62.6215,186518.0
2016-01-20 10:35:00,66.0,66.0,65.61,65.69,253763.0,62.6405,62.6405,62.2703,62.3463,253763.0
2016-01-20 10:40:00,65.66,66.23,65.62,66.21,151431.0,62.3178,62.8588,62.2798,62.8398,151431.0
2016-01-20 10:45:00,66.2,66.22,65.93,66.06,126826.0,62.8303,62.8493,62.5741,62.6974,126826.0
2016-01-20 10:50:00,66.05,66.12,65.87,65.98,175027.0,62.6879,62.7544,62.5171,62.6215,175027.0
2016-01-20 10:55:00,65.98,66.17,65.88,66.01,172770.0,62.6215,62.8018,62.5266,62.65,172770.0
2016-01-20 11:00:00,66.03,66.24,66.01,66.17,137589.0,62.669,62.8683,62.65,62.8018,137589.0
2016-01-20 11:05:00,66.16,66.5,66.1,66.22,185897.0,62.7923,63.115,62.7354,62.8493,185897.0
2016-01-20 11:10:00,66.19,66.59,66.06,66.33,254368.0,62.8208,63.2005,62.6974,62.9537,254368.0
2016-01-20 11:15:00,66.35,66.6,66.23,66.56,155419.0,62.9727,63.21,62.8588,63.172,155419.0
2016-01-20 11:20:00,66.54,66.66,66.25,66.26,207131.0,63.153,63.2669,62.8778,62.8873,207131.0
2016-01-20 11:25:00,66.26,66.49,66.23,66.44,80949.0,62.8873,63.1055,62.8588,63.0581,80949.0
2016-01-20 11:30:00,66.46,66.7,66.44,66.62,157951.0,63.0771,63.3049,63.0581,63.2289,157951.0
2016-01-20 11:35:00,66.61,66.74,66.48,66.53,145893.0,63.2194,63.3428,63.0961,63.1435,145893.0
2016-01-20 11:40:00,66.53,66.62,66.44,66.45,101302.0,63.1435,63.2289,63.0581,63.0676,101302.0
2016-01-20 11:45:00,66.45,66.49,66.2,66.32,119963.0,63.0676,63.1055,62.8303,62.9442,119963.0
2016-01-20 11:50:00,66.31,66.33,66.02,66.04,105188.0,62.9347,62.9537,62.6595,62.6785,105188.0
2016-01-20 11:55:00,66.04,66.35,66.0,66.13,111448.0,62.6785,62.9727,62.6405,62.7639,111448.0
2016-01-20 12:00:00,66.11,66.32,66.06,66.06,80488.0,62.7449,62.9442,62.6974,62.6974,80488.0
2016-01-20 12:05:00,66.08,66.12,65.55,65.85,261084.0,62.7164,62.7544,62.2134,62.4981,261084.0
2016-01-20 12:10:00,65.83,66.02,65.75,65.77,85708.0,62.4791,62.6595,62.4032,62.4222,85708.0
2016-01-20 12:15:00,65.77,65.94,65.57,65.63,138698.0,62.4222,62.5835,62.2324,62.2893,138698.0
2016-01-20 12:20:00,65.61,65.67,65.39,65.4,249843.0,62.2703,62.3273,62.0615,62.071,249843.0
2016-01-20 12:25:00,65.4,65.53,65.34,65.45,264129.0,62.071,62.1944,62.0141,62.1185,264129.0
2016-01-20 12:30:00,65.46,65.85,65.45,65.68,149641.0,62.128,62.4981,62.1185,62.3368,149641.0
2016-01-20 12:35:00,65.69,65.8,65.54,65.67,132901.0,62.3463,62.4507,62.2039,62.3273,132901.0
2016-01-20 12:40:00,65.65,65.81,65.59,65.81,200675.0,62.3083,62.4602,62.2514,62.4602,200675.0
2016-01-20 12:45:00,65.8,65.88,65.6,65.83,163554.0,62.4507,62.5266,62.2609,62.4791,163554.0
2016-01-20 12:50:00,65.81,66.19,65.75,66.19,108240.0,62.4602,62.8208,62.4032,62.8208,108240.0
2016-01-20 12:55:00,66.15,66.5,66.11,66.5,286980.0,62.7829,63.115,62.7449,63.115,286980.0
2016-01-20 13:00:00,66.49,66.58,66.16,66.54,215831.0,63.1055,63.191,62.7923,63.153,215831.0
2016-01-20 13:05:00,66.54,66.69,66.38,66.51,142187.0,63.153,63.2954,63.0011,63.1245,142187.0
2016-01-20 13:10:00,66.54,66.7,66.32,66.57,158167.0,63.153,63.3049,62.9442,63.1815,158167.0
2016-01-20 13:15:00,66.59,66.63,66.33,66.42,121688.0,63.2005,63.2384,62.9537,63.0391,121688.0
2016-01-20 13:20:00,66.43,66.6,66.18,66.56,117239.0,63.0486,63.21,62.8113,63.172,117239.0
2016-01-20 13:25:00,66.57,66.86,66.56,66.73,200735.0,63.1815,63.4567,63.172,63.3333,200735.0
2016-01-20 13:30:00,66.72,66.99,66.71,66.88,149411.0,63.3238,63.5801,63.3144,63.4757,149411.0
2016-01-20 13:35:00,66.88,67.22,66.71,67.17,251251.0,63.4757,63.7984,63.3144,63.7509,251251.0
2016-01-20 13:40:00,67.18,67.54,67.12,67.5,188897.0,63.7604,64.1021,63.7035,64.0641,188897.0
2016-01-20 13:45:00,67.5,67.9,67.46,67.83,150919.0,64.0641,64.4438,64.0262,64.3773,150919.0
2016-01-20 13:50:00,67.83,68.11,67.76,67.99,232372.0,64.3773,64.6431,64.3109,64.5292,232372.0
2016-01-20 13:55:00,67.99,68.02,67.67,67.91,221471.0,64.5292,64.5577,64.2255,64.4533,221471.0
2016-01-20 14:00:00,67.9,67.92,67.07,67.16,278070.0,64.4438,64.4628,63.656,63.7414,278070.0
2016-01-20 14:05:00,67.16,67.65,67.16,67.43,138780.0,63.7414,64.2065,63.7414,63.9977,138780.0
2016-01-20 14:10:00,67.43,67.83,67.38,67.44,126861.0,63.9977,64.3773,63.9502,64.0072,126861.0
2016-01-20 14:15:00,67.42,67.63,67.33,67.4,143582.0,63.9882,64.1875,63.9028,63.9692,143582.0
2016-01-20 14:20:00,67.39,67.65,67.18,67.47,131763.0,63.9597,64.2065,63.7604,64.0357,131763.0
2016-01-20 14:25:00,67.46,67.51,67.04,67.31,73776.0,64.0262,64.0736,63.6276,63.8838,73776.0
2016-01-20 14:30:00,67.35,67.43,66.94,67.09,169474.0,63.9218,63.9977,63.5326,63.675,169474.0
2016-01-20 14:35:00,67.11,67.52,67.07,67.47,200767.0,63.694,64.0831,63.656,64.0357,200767.0
2016-01-20 14:40:00,67.5,67.59,67.23,67.4,101037.0,64.0641,64.1496,63.8079,63.9692,101037.0
2016-01-20 14:45:00,67.38,67.44,67.22,67.34,94266.0,63.9502,64.0072,63.7984,63.9123,94266.0
2016-01-20 14:50:00,67.35,67.77,67.34,67.63,105553.0,63.9218,64.3204,63.9123,64.1875,105553.0
2016-01-20 14:55:00,67.63,67.8,67.59,67.62,102658.0,64.1875,64.3489,64.1496,64.178,102658.0
2016-01-20 15:00:00,67.62,67.89,67.4,67.89,133251.0,64.178,64.4343,63.9692,64.4343,133251.0
2016-01-20 15:05:00,67.9,68.07,67.88,68.04,194027.0,64.4438,64.6051,64.4248,64.5767,194027.0
2016-01-20 15:10:00,68.05,68.2,67.98,68.09,131544.0,64.5861,64.7285,64.5197,64.6241,131544.0
2016-01-20 15:15:00,68.1,68.65,68.1,68.61,226259.0,64.6336,65.1556,64.6336,65.1176,226259.0
2016-01-20 15:20:00,68.62,69.12,68.62,69.0,262844.0,65.1271,65.6017,65.1271,65.4878,262844.0
2016-01-20 15:25:00,68.98,69.03,68.76,68.9,169425.0,65.4688,65.5163,65.26,65.3929,169425.0
2016-01-20 15:30:00,68.91,69.07,68.55,68.58,149642.0,65.4024,65.5542,65.0607,65.0892,149642.0
2016-01-20 15:35:00,68.58,68.82,68.43,68.71,215198.0,65.0892,65.3169,64.9468,65.2125,215198.0
2016-01-20 15:40:00,68.72,68.74,68.29,68.34,168196.0,65.222,65.241,64.8139,64.8614,168196.0
2016-01-20 15:45:00,68.34,68.34,68.0,68.27,229582.0,64.8614,64.8614,64.5387,64.7949,229582.0
2016-01-20 15:50:00,68.25,68.53,68.21,68.51,177295.0,64.776,65.0417,64.738,65.0227,177295.0
2016-01-20 15:55:00,68.52,68.71,68.26,68.69,441593.0,65.0322,65.2125,64.7855,65.1936,441593.0
2016-01-21 09:30:00,68.78,69.05,67.14,68.0,578422.0,65.279,65.5352,63.7225,64.5387,578422.0
2016-01-21 09:35:00,68.01,68.44,67.7,68.02,461707.0,64.5482,64.9563,64.254,64.5577,461707.0
2016-01-21 09:40:00,68.02,68.56,67.59,67.62,342253.0,64.5577,65.0702,64.1496,64.178,342253.0
2016-01-21 09:45:00,67.62,67.98,67.42,67.7,335869.0,64.178,64.5197,63.9882,64.254,335869.0
2016-01-21 09:50:00,67.67,68.19,67.6,68.19,250631.0,64.2255,64.719,64.159,64.719,250631.0
2016-01-21 09:55:00,68.19,68.47,68.0,68.03,275377.0,64.719,64.9848,64.5387,64.5672,275377.0
2016-01-21 10:00:00,68.04,68.98,67.93,68.9,264548.0,64.5767,65.4688,64.4723,65.3929,264548.0
2016-01-21 10:05:00,68.88,69.28,68.65,69.24,341905.0,65.3739,65.7535,65.1556,65.7156,341905.0
2016-01-21 10:10:00,69.25,69.5,69.15,69.33,241087.0,65.7251,65.9623,65.6302,65.801,241087.0
2016-01-21 10:15:00,69.33,69.69,69.23,69.3,220059.0,65.801,66.1427,65.7061,65.7725,220059.0
2016-01-21 10:20:00,69.32,69.47,68.75,68.83,291393.0,65.7915,65.9339,65.2505,65.3264,291393.0
2016-01-21 10:25:00,68.86,69.65,68.84,69.59,182518.0,65.3549,66.1047,65.3359,66.0478,182518.0
2016-01-21 10:30:00,69.61,69.8,69.31,69.78,158723.0,66.0667,66.2471,65.782,66.2281,158723.0
2016-01-21 10:35:00,69.79,69.87,69.5,69.69,307606.0,66.2376,66.3135,65.9623,66.1427,307606.0
2016-01-21 10:40:00,69.67,70.1,69.55,69.95,239791.0,66.1237,66.5318,66.0098,66.3894,239791.0
2016-01-21 10:45:00,69.94,70.1,69.87,69.97,173154.0,66.3799,66.5318,66.3135,66.4084,173154.0
2016-01-21 10:50:00,69.95,70.07,69.79,69.82,174172.0,66.3894,66.5033,66.2376,66.266,174172.0
2016-01-21 10:55:00,69.83,69.96,69.76,69.79,238600.0,66.2755,66.3989,66.2091,66.2376,238600.0
2016-01-21 11:00:00,69.79,70.04,69.53,70.02,200545.0,66.2376,66.4748,65.9908,66.4559,200545.0
2016-01-21 11:05:00,70.03,70.38,69.98,70.0,172906.0,66.4654,66.7975,66.4179,66.4369,172906.0
2016-01-21 11:10:00,70.01,70.19,69.92,70.11,93218.0,66.4464,66.6172,66.361,66.5413,93218.0
2016-01-21 11:15:00,70.11,70.24,69.89,70.1,214513.0,66.5413,66.6647,66.3325,66.5318,214513.0
2016-01-21 11:20:00,70.11,70.15,69.97,69.98,147105.0,66.5413,66.5792,66.4084,66.4179,147105.0
2016-01-21 11:25:00,69.98,70.09,69.85,69.94,180148.0,66.4179,66.5223,66.2945,66.3799,180148.0
2016-01-21 11:30:00,69.93,70.25,69.93,70.08,150748.0,66.3704,66.6742,66.3704,66.5128,150748.0
2016-01-21 11:35:00,70.05,70.39,70.01,70.28,248771.0,66.4843,66.807,66.4464,66.7026,248771.0
2016-01-21 11:40:00,70.32,70.39,70.21,70.33,184080.0,66.7406,66.807,66.6362,66.7501,184080.0
2016-01-21 11:45:00,70.34,70.65,70.33,70.64,240358.0,66.7596,67.0538,66.7501,67.0443,240358.0
2016-01-21 11:50:00,70.63,70.74,70.49,70.6,156770.0,67.0348,67.1392,66.9019,67.0063,156770.0
2016-01-21 11:55:00,70.61,70.92,70.6,70.78,260928.0,67.0158,67.3101,67.0063,67.1772,260928.0
2016-01-21 12:00:00,70.8,71.19,70.78,71.15,278800.0,67.1962,67.5663,67.1772,67.5283,278800.0
2016-01-21 12:05:00,71.15,71.27,71.06,71.13,158404.0,67.5283,67.6422,67.4429,67.5094,158404.0
2016-01-21 12:10:00,71.14,71.21,70.99,71.17,225321.0,67.5189,67.5853,67.3765,67.5473,225321.0
2016-01-21 12:15:00,71.17,71.32,71.16,71.25,150908.0,67.5473,67.6897,67.5378,67.6233,150908.0
2016-01-21 12:20:00,71.26,71.29,70.95,70.99,112049.0,67.6327,67.6612,67.3385,67.3765,112049.0
2016-01-21 12:25:00,71.01,71.31,70.97,71.25,176096.0,67.3955,67.6802,67.3575,67.6233,176096.0
2016-01-21 12:30:00,71.24,71.26,71.03,71.25,89994.0,67.6138,67.6327,67.4145,67.6233,89994.0
2016-01-21 12:35:00,71.25,71.27,71.09,71.12,58341.0,67.6233,67.6422,67.4714,67.4999,58341.0
2016-01-21 12:40:00,71.12,71.16,71.0,71.02,101433.0,67.4999,67.5378,67.386,67.405,101433.0
2016-01-21 12:45:00,71.03,71.15,70.92,71.15,143805.0,67.4145,67.5283,67.3101,67.5283,143805.0
2016-01-21 12:50:00,71.14,71.22,71.07,71.18,117554.0,67.5189,67.5948,67.4524,67.5568,117554.0
2016-01-21 12:55:00,71.18,71.38,71.16,71.35,291830.0,67.5568,67.7466,67.5378,67.7182,291830.0
2016-01-21 13:00:00,71.36,71.4,71.31,71.34,111832.0,67.7277,67.7656,67.6802,67.7087,111832.0
2016-01-21 13:05:00,71.32,71.65,71.29,71.58,168242.0,67.6897,68.0029,67.6612,67.9365,168242.0
2016-01-21 13:10:00,71.59,71.64,71.42,71.44,119109.0,67.946,67.9934,67.7846,67.8036,119109.0
2016-01-21 13:15:00,71.43,71.53,71.33,71.44,134570.0,67.7941,67.889,67.6992,67.8036,134570.0
2016-01-21 13:20:00,71.43,71.49,70.93,71.1,284022.0,67.7941,67.851,67.3195,67.4809,284022.0
2016-01-21 13:25:00,71.08,71.17,70.91,70.91,138134.0,67.4619,67.5473,67.3006,67.3006,138134.0
2016-01-21 13:30:00,70.89,70.99,70.65,70.68,130136.0,67.2816,67.3765,67.0538,67.0823,130136.0
2016-01-21 13:35:00,70.68,71.15,70.67,71.15,137563.0,67.0823,67.5283,67.0728,67.5283,137563.0
2016-01-21 13:40:00,71.15,71.19,71.03,71.08,99920.0,67.5283,67.5663,67.4145,67.4619,99920.0
2016-01-21 13:45:00,71.07,71.37,71.07,71.15,129804.0,67.4524,67.7371,67.4524,67.5283,129804.0
2016-01-21 13:50:00,71.15,71.17,70.86,71.01,147315.0,67.5283,67.5473,67.2531,67.3955,147315.0
2016-01-21 13:55:00,71.01,71.24,71.0,71.01,111098.0,67.3955,67.6138,67.386,67.3955,111098.0
2016-01-21 14:00:00,71.04,71.17,70.99,71.12,131810.0,67.4239,67.5473,67.3765,67.4999,131810.0
2016-01-21 14:05:00,71.12,71.16,70.97,70.98,79926.0,67.4999,67.5378,67.3575,67.367,79926.0
2016-01-21 14:10:00,70.97,70.98,70.35,70.67,153556.0,67.3575,67.367,66.7691,67.0728,153556.0
2016-01-21 14:15:00,70.65,70.76,70.36,70.64,115725.0,67.0538,67.1582,66.7786,67.0443,115725.0
2016-01-21 14:20:00,70.64,70.79,70.52,70.55,143023.0,67.0443,67.1867,66.9304,66.9589,143023.0
2016-01-21 14:25:00,70.55,70.58,70.25,70.56,140318.0,66.9589,66.9874,66.6742,66.9684,140318.0
2016-01-21 14:30:00,70.56,70.87,70.55,70.64,102847.0,66.9684,67.2626,66.9589,67.0443,102847.0
2016-01-21 14:35:00,70.66,70.82,70.56,70.59,97340.0,67.0633,67.2151,66.9684,66.9969,97340.0
2016-01-21 14:40:00,70.6,70.96,70.59,70.76,62801.0,67.0063,67.348,66.9969,67.1582,62801.0
2016-01-21 14:45:00,70.75,70.77,70.44,70.46,101107.0,67.1487,67.1677,66.8545,66.8735,101107.0
2016-01-21 14:50:00,70.47,70.84,70.47,70.8,53269.0,66.883,67.2341,66.883,67.1962,53269.0
2016-01-21 14:55:00,70.81,71.38,70.8,71.27,211588.0,67.2057,67.7466,67.1962,67.6422,211588.0
2016-01-21 15:00:00,71.27,71.4,71.17,71.23,182177.0,67.6422,67.7656,67.5473,67.6043,182177.0
2016-01-21 15:05:00,71.21,71.23,70.73,70.86,132556.0,67.5853,67.6043,67.1297,67.2531,132556.0
2016-01-21 15:10:00,70.88,71.18,70.87,71.18,138963.0,67.2721,67.5568,67.2626,67.5568,138963.0
2016-01-21 15:15:00,71.2,71.22,70.84,71.01,114578.0,67.5758,67.5948,67.2341,67.3955,114578.0
2016-01-21 15:20:00,71.02,71.14,70.81,71.0,118144.0,67.405,67.5189,67.2057,67.386,118144.0
2016-01-21 15:25:00,71.0,71.14,70.84,70.86,89542.0,67.386,67.5189,67.2341,67.2531,89542.0
2016-01-21 15:30:00,70.86,71.19,70.84,71.13,94426.0,67.2531,67.5663,67.2341,67.5094,94426.0
2016-01-21 15:35:00,71.11,71.15,70.89,71.07,92730.0,67.4904,67.5283,67.2816,67.4524,92730.0
2016-01-21 15:40:00,71.07,71.21,70.98,71.1,139585.0,67.4524,67.5853,67.367,67.4809,139585.0
2016-01-21 15:45:00,71.09,71.09,70.66,70.79,197062.0,67.4714,67.4714,67.0633,67.1867,197062.0
2016-01-21 15:50:00,70.77,70.91,70.71,70.75,203027.0,67.1677,67.3006,67.1107,67.1487,203027.0
2016-01-21 15:55:00,70.75,71.0,70.65,70.76,573355.0,67.1487,67.386,67.0538,67.1582,573355.0
2016-01-22 09:30:00,72.51,73.34,72.32,72.82,1298251.0,68.8191,69.6069,68.6388,69.1133,1298251.0
2016-01-22 09:35:00,72.83,72.85,71.28,71.38,1013348.0,69.1228,69.1418,67.6517,67.7466,1013348.0
2016-01-22 09:40:00,71.31,72.02,71.31,72.0,623455.0,67.6802,68.3541,67.6802,68.3351,623455.0
2016-01-22 09:45:00,72.0,72.0,71.4,71.79,473019.0,68.3351,68.3351,67.7656,68.1358,473019.0
2016-01-22 09:50:00,71.8,71.94,71.46,71.7,247008.0,68.1453,68.2781,67.8226,68.0504,247008.0
2016-01-22 09:55:00,71.72,71.78,71.64,71.68,259600.0,68.0693,68.1263,67.9934,68.0314,259600.0
2016-01-22 10:00:00,71.7,72.21,71.69,71.98,395803.0,68.0504,68.5344,68.0409,68.3161,395803.0
2016-01-22 10:05:00,71.97,72.04,71.71,71.92,170886.0,68.3066,68.373,68.0598,68.2592,170886.0
2016-01-22 10:10:00,71.94,72.15,71.92,72.07,233301.0,68.2781,68.4774,68.2592,68.4015,233301.0
2016-01-22 10:15:00,72.06,72.2,71.83,71.99,209353.0,68.392,68.5249,68.1737,68.3256,209353.0
2016-01-22 10:20:00,71.98,72.02,71.53,71.6,370923.0,68.3161,68.3541,67.889,67.9554,370923.0
2016-01-22 10:25:00,71.59,71.67,71.38,71.52,258978.0,67.946,68.0219,67.7466,67.8795,258978.0
2016-01-22 10:30:00,71.53,71.93,71.42,71.7,271348.0,67.889,68.2686,67.7846,68.0504,271348.0
2016-01-22 10:35:00,71.69,71.81,71.5,71.64,193363.0,68.0409,68.1548,67.8605,67.9934,193363.0
2016-01-22 10:40:00,71.66,71.72,71.52,71.71,159337.0,68.0124,68.0693,67.8795,68.0598,159337.0
2016-01-22 10:45:00,71.66,71.7,71.48,71.67,212658.0,68.0124,68.0504,67.8416,68.0219,212658.0
2016-01-22 10:50:00,71.68,71.82,71.27,71.34,255094.0,68.0314,68.1642,67.6422,67.7087,255094.0
2016-01-22 10:55:00,71.33,71.34,71.11,71.33,204420.0,67.6992,67.7087,67.4904,67.6992,204420.0
2016-01-22 11:00:00,71.32,71.5,71.24,71.32,186255.0,67.6897,67.8605,67.6138,67.6897,186255.0
2016-01-22 11:05:00,71.3,71.41,71.04,71.06,175681.0,67.6707,67.7751,67.4239,67.4429,175681.0
2016-01-22 11:10:00,71.06,71.11,70.7,70.83,504460.0,67.4429,67.4904,67.1013,67.2246,504460.0
2016-01-22 11:15:00,70.8,71.07,70.66,71.07,324083.0,67.1962,67.4524,67.0633,67.4524,324083.0
2016-01-22 11:20:00,71.05,71.12,70.91,70.91,161430.0,67.4334,67.4999,67.3006,67.3006,161430.0
2016-01-22 11:25:00,70.91,70.95,70.67,70.84,182082.0,67.3006,67.3385,67.0728,67.2341,182082.0
2016-01-22 11:30:00,70.83,70.93,70.71,70.76,129285.0,67.2246,67.3195,67.1107,67.1582,129285.0
2016-01-22 11:35:00,70.76,70.77,70.35,70.39,293700.0,67.1582,67.1677,66.7691,66.807,293700.0
2016-01-22 11:40:00,70.4,70.56,70.29,70.55,175897.0,66.8165,66.9684,66.7121,66.9589,175897.0
2016-01-22 11:45:00,70.55,70.58,70.24,70.35,99527.0,66.9589,66.9874,66.6647,66.7691,99527.0
2016-01-22 11:50:00,70.35,70.55,70.31,70.46,91508.0,66.7691,66.9589,66.7311,66.8735,91508.0
2016-01-22 11:55:00,70.47,70.48,70.24,70.25,110536.0,66.883,66.8925,66.6647,66.6742,110536.0
2016-01-22 12:00:00,70.24,70.38,70.16,70.31,90870.0,66.6647,66.7975,66.5887,66.7311,90870.0
2016-01-22 12:05:00,70.27,70.44,70.06,70.08,156564.0,66.6931,66.8545,66.4938,66.5128,156564.0
2016-01-22 12:10:00,70.12,70.4,70.08,70.37,174551.0,66.5508,66.8165,66.5128,66.7881,174551.0
2016-01-22 12:15:00,70.37,70.4,70.25,70.4,105634.0,66.7881,66.8165,66.6742,66.8165,105634.0
2016-01-22 12:20:00,70.43,70.51,70.32,70.43,114746.0,66.845,66.9209,66.7406,66.845,114746.0
2016-01-22 12:25:00,70.42,70.49,70.31,70.41,80153.0,66.8355,66.9019,66.7311,66.826,80153.0
2016-01-22 12:30:00,70.4,70.44,70.26,70.43,81629.0,66.8165,66.8545,66.6837,66.845,81629.0
2016-01-22 12:35:00,70.42,70.51,70.35,70.51,72747.0,66.8355,66.9209,66.7691,66.9209,72747.0
2016-01-22 12:40:00,70.5,70.54,70.35,70.38,108219.0,66.9114,66.9494,66.7691,66.7975,108219.0
2016-01-22 12:45:00,70.39,70.41,70.21,70.29,85029.0,66.807,66.826,66.6362,66.7121,85029.0
2016-01-22 12:50:00,70.29,70.37,70.25,70.35,48574.0,66.7121,66.7881,66.6742,66.7691,48574.0
2016-01-22 12:55:00,70.35,70.48,70.28,70.48,51745.0,66.7691,66.8925,66.7026,66.8925,51745.0
2016-01-22 13:00:00,70.48,70.53,70.3,70.33,74838.0,66.8925,66.9399,66.7216,66.7501,74838.0
2016-01-22 13:05:00,70.32,70.34,70.17,70.18,41532.0,66.7406,66.7596,66.5982,66.6077,41532.0
2016-01-22 13:10:00,70.18,70.33,70.12,70.33,82315.0,66.6077,66.7501,66.5508,66.7501,82315.0
2016-01-22 13:15:00,70.33,70.49,70.32,70.45,42589.0,66.7501,66.9019,66.7406,66.864,42589.0
2016-01-22 13:20:00,70.44,70.64,70.44,70.63,111050.0,66.8545,67.0443,66.8545,67.0348,111050.0
2016-01-22 13:25:00,70.62,70.64,70.45,70.5,50577.0,67.0253,67.0443,66.864,66.9114,50577.0
2016-01-22 13:30:00,70.5,70.6,70.46,70.57,56854.0,66.9114,67.0063,66.8735,66.9779,56854.0
2016-01-22 13:35:00,70.58,70.6,70.36,70.36,89792.0,66.9874,67.0063,66.7786,66.7786,89792.0
2016-01-22 13:40:00,70.35,70.47,70.35,70.39,31491.0,66.7691,66.883,66.7691,66.807,31491.0
2016-01-22 13:45:00,70.39,70.46,70.35,70.45,45395.0,66.807,66.8735,66.7691,66.864,45395.0
2016-01-22 13:50:00,70.45,70.46,70.28,70.38,60488.0,66.864,66.8735,66.7026,66.7975,60488.0
2016-01-22 13:55:00,70.38,70.42,70.25,70.37,68315.0,66.7975,66.8355,66.6742,66.7881,68315.0
2016-01-22 14:00:00,70.37,70.42,70.28,70.36,72149.0,66.7881,66.8355,66.7026,66.7786,72149.0
2016-01-22 14:05:00,70.36,70.44,70.2,70.39,78923.0,66.7786,66.8545,66.6267,66.807,78923.0
2016-01-22 14:10:00,70.39,70.44,70.32,70.41,87084.0,66.807,66.8545,66.7406,66.826,87084.0
2016-01-22 14:15:00,70.4,70.52,70.34,70.48,115877.0,66.8165,66.9304,66.7596,66.8925,115877.0
2016-01-22 14:20:00,70.5,70.5,70.24,70.26,96873.0,66.9114,66.9114,66.6647,66.6837,96873.0
2016-01-22 14:25:00,70.24,70.29,70.18,70.19,87219.0,66.6647,66.7121,66.6077,66.6172,87219.0
2016-01-22 14:30:00,70.19,70.44,70.15,70.38,120201.0,66.6172,66.8545,66.5792,66.7975,120201.0
2016-01-22 14:35:00,70.38,70.5,70.21,70.25,71197.0,66.7975,66.9114,66.6362,66.6742,71197.0
2016-01-22 14:40:00,70.27,70.38,70.13,70.13,96850.0,66.6931,66.7975,66.5603,66.5603,96850.0
2016-01-22 14:45:00,70.14,70.25,70.14,70.22,46511.0,66.5698,66.6742,66.5698,66.6457,46511.0
2016-01-22 14:50:00,70.22,70.24,70.16,70.18,105432.0,66.6457,66.6647,66.5887,66.6077,105432.0
2016-01-22 14:55:00,70.19,70.2,70.01,70.03,132301.0,66.6172,66.6267,66.4464,66.4654,132301.0
2016-01-22 15:00:00,70.03,70.12,69.89,70.11,226002.0,66.4654,66.5508,66.3325,66.5413,226002.0
2016-01-22 15:05:00,70.11,70.11,69.99,70.01,85262.0,66.5413,66.5413,66.4274,66.4464,85262.0
2016-01-22 15:10:00,70.0,70.25,69.96,70.07,139972.0,66.4369,66.6742,66.3989,66.5033,139972.0
2016-01-22 15:15:00,70.07,70.34,70.02,70.09,87055.0,66.5033,66.7596,66.4559,66.5223,87055.0
2016-01-22 15:20:00,70.09,70.27,70.09,70.23,64396.0,66.5223,66.6931,66.5223,66.6552,64396.0
2016-01-22 15:25:00,70.21,70.32,70.13,70.32,101826.0,66.6362,66.7406,66.5603,66.7406,101826.0
2016-01-22 15:30:00,70.3,70.31,70.17,70.2,93997.0,66.7216,66.7311,66.5982,66.6267,93997.0
2016-01-22 15:35:00,70.19,70.25,70.19,70.25,99481.0,66.6172,66.6742,66.6172,66.6742,99481.0
2016-01-22 15:40:00,70.25,70.48,70.24,70.46,167425.0,66.6742,66.8925,66.6647,66.8735,167425.0
2016-01-22 15:45:00,70.46,70.47,70.35,70.38,170723.0,66.8735,66.883,66.7691,66.7975,170723.0
2016-01-22 15:50:00,70.38,70.41,70.34,70.38,296131.0,66.7975,66.826,66.7596,66.7975,296131.0
2016-01-22 15:55:00,70.38,70.39,70.24,70.32,538879.0,66.7975,66.807,66.6647,66.7406,538879.0
2016-01-25 09:30:00,70.8,70.8,69.15,69.43,965787.0,67.1962,67.1962,65.6302,65.8959,965787.0
2016-01-25 09:35:00,69.46,69.89,69.41,69.8,792886.0,65.9244,66.3325,65.8769,66.2471,792886.0
2016-01-25 09:40:00,69.81,70.0,69.4,69.78,482503.0,66.2566,66.4369,65.8674,66.2281,482503.0
2016-01-25 09:45:00,69.8,69.84,69.11,69.28,531870.0,66.2471,66.285,65.5922,65.7535,531870.0
2016-01-25 09:50:00,69.26,69.38,69.02,69.28,541318.0,65.7346,65.8484,65.5068,65.7535,541318.0
2016-01-25 09:55:00,69.28,69.56,69.28,69.55,318290.0,65.7535,66.0193,65.7535,66.0098,318290.0
2016-01-25 10:00:00,69.55,69.98,69.41,69.9,221732.0,66.0098,66.4179,65.8769,66.342,221732.0
2016-01-25 10:05:00,69.88,69.9,69.32,69.64,393323.0,66.323,66.342,65.7915,66.0952,393323.0
2016-01-25 10:10:00,69.62,69.99,69.53,69.78,209998.0,66.0762,66.4274,65.9908,66.2281,209998.0
2016-01-25 10:15:00,69.77,70.34,69.53,70.25,271482.0,66.2186,66.7596,65.9908,66.6742,271482.0
2016-01-25 10:20:00,70.2,70.58,70.08,70.46,194266.0,66.6267,66.9874,66.5128,66.8735,194266.0
2016-01-25 10:25:00,70.47,70.72,70.08,70.43,232370.0,66.883,67.1202,66.5128,66.845,232370.0
2016-01-25 10:30:00,70.4,70.64,70.12,70.5,135076.0,66.8165,67.0443,66.5508,66.9114,135076.0
2016-01-25 10:35:00,70.5,70.5,70.26,70.44,171655.0,66.9114,66.9114,66.6837,66.8545,171655.0
2016-01-25 10:40:00,70.45,70.48,70.11,70.23,206993.0,66.864,66.8925,66.5413,66.6552,206993.0
2016-01-25 10:45:00,70.23,70.4,70.21,70.27,169966.0,66.6552,66.8165,66.6362,66.6931,169966.0
2016-01-25 10:50:00,70.26,70.34,70.09,70.09,151563.0,66.6837,66.7596,66.5223,66.5223,151563.0
2016-01-25 10:55:00,70.09,70.24,69.84,69.85,139542.0,66.5223,66.6647,66.285,66.2945,139542.0
2016-01-25 11:00:00,69.84,69.84,69.52,69.68,215093.0,66.285,66.285,65.9813,66.1332,215093.0
2016-01-25 11:05:00,69.7,69.87,69.51,69.66,138688.0,66.1522,66.3135,65.9718,66.1142,138688.0
2016-01-25 11:10:00,69.66,69.66,69.34,69.38,154308.0,66.1142,66.1142,65.8105,65.8484,154308.0
2016-01-25 11:15:00,69.37,69.41,69.16,69.27,157861.0,65.839,65.8769,65.6396,65.744,157861.0
2016-01-25 11:20:00,69.27,69.37,69.25,69.28,102657.0,65.744,65.839,65.7251,65.7535,102657.0
2016-01-25 11:25:00,69.28,69.44,69.2,69.31,157725.0,65.7535,65.9054,65.6776,65.782,157725.0
2016-01-25 11:30:00,69.32,69.49,69.21,69.43,93180.0,65.7915,65.9528,65.6871,65.8959,93180.0
2016-01-25 11:35:00,69.4,69.43,69.25,69.32,58936.0,65.8674,65.8959,65.7251,65.7915,58936.0
2016-01-25 11:40:00,69.31,69.36,69.05,69.08,158370.0,65.782,65.8295,65.5352,65.5637,158370.0
2016-01-25 11:45:00,69.11,69.31,69.06,69.25,81640.0,65.5922,65.782,65.5447,65.7251,81640.0
2016-01-25 11:50:00,69.26,69.54,69.26,69.48,82984.0,65.7346,66.0003,65.7346,65.9434,82984.0
2016-01-25 11:55:00,69.47,69.5,69.3,69.34,68761.0,65.9339,65.9623,65.7725,65.8105,68761.0
2016-01-25 12:00:00,69.35,69.62,69.29,69.43,114103.0,65.82,66.0762,65.763,65.8959,114103.0
2016-01-25 12:05:00,69.45,69.57,69.33,69.46,201270.0,65.9149,66.0288,65.801,65.9244,201270.0
2016-01-25 12:10:00,69.46,69.6,69.4,69.44,70802.0,65.9244,66.0572,65.8674,65.9054,70802.0
2016-01-25 12:15:00,69.44,69.65,69.4,69.61,62513.0,65.9054,66.1047,65.8674,66.0667,62513.0
2016-01-25 12:20:00,69.61,69.81,69.51,69.69,67181.0,66.0667,66.2566,65.9718,66.1427,67181.0
2016-01-25 12:25:00,69.68,69.79,69.65,69.77,60761.0,66.1332,66.2376,66.1047,66.2186,60761.0
2016-01-25 12:30:00,69.76,69.85,69.62,69.64,54763.0,66.2091,66.2945,66.0762,66.0952,54763.0
2016-01-25 12:35:00,69.63,69.87,69.62,69.86,54212.0,66.0857,66.3135,66.0762,66.304,54212.0
2016-01-25 12:40:00,69.87,70.06,69.85,69.96,84857.0,66.3135,66.4938,66.2945,66.3989,84857.0
2016-01-25 12:45:00,69.96,70.06,69.86,70.01,59375.0,66.3989,66.4938,66.304,66.4464,59375.0
2016-01-25 12:50:00,70.0,70.02,69.86,69.91,83354.0,66.4369,66.4559,66.304,66.3515,83354.0
2016-01-25 12:55:00,69.9,70.06,69.88,69.99,79090.0,66.342,66.4938,66.323,66.4274,79090.0
2016-01-25 13:00:00,70.0,70.03,69.93,69.98,84245.0,66.4369,66.4654,66.3704,66.4179,84245.0
2016-01-25 13:05:00,69.99,70.15,69.98,70.12,116158.0,66.4274,66.5792,66.4179,66.5508,116158.0
2016-01-25 13:10:00,70.12,70.14,69.96,70.1,72014.0,66.5508,66.5698,66.3989,66.5318,72014.0
2016-01-25 13:15:00,70.1,70.21,70.02,70.08,171173.0,66.5318,66.6362,66.4559,66.5128,171173.0
2016-01-25 13:20:00,70.09,70.38,70.03,70.34,186344.0,66.5223,66.7975,66.4654,66.7596,186344.0
2016-01-25 13:25:00,70.34,70.34,70.14,70.19,114023.0,66.7596,66.7596,66.5698,66.6172,114023.0
2016-01-25 13:30:00,70.2,70.32,70.15,70.17,37689.0,66.6267,66.7406,66.5792,66.5982,37689.0
2016-01-25 13:35:00,70.14,70.23,70.09,70.13,53954.0,66.5698,66.6552,66.5223,66.5603,53954.0
2016-01-25 13:40:00,70.12,70.19,70.07,70.08,51919.0,66.5508,66.6172,66.5033,66.5128,51919.0
2016-01-25 13:45:00,70.09,70.19,69.9,69.91,75243.0,66.5223,66.6172,66.342,66.3515,75243.0
2016-01-25 13:50:00,69.94,69.97,69.72,69.75,85885.0,66.3799,66.4084,66.1711,66.1996,85885.0
2016-01-25 13:55:00,69.73,69.92,69.72,69.83,117088.0,66.1806,66.361,66.1711,66.2755,117088.0
2016-01-25 14:00:00,69.84,70.06,69.73,70.0,94181.0,66.285,66.4938,66.1806,66.4369,94181.0
2016-01-25 14:05:00,70.01,70.1,69.96,70.05,57606.0,66.4464,66.5318,66.3989,66.4843,57606.0
2016-01-25 14:10:00,70.05,70.05,69.75,69.77,58816.0,66.4843,66.4843,66.1996,66.2186,58816.0
2016-01-25 14:15:00,69.75,70.0,69.72,69.94,64831.0,66.1996,66.4369,66.1711,66.3799,64831.0
2016-01-25 14:20:00,69.94,69.94,69.84,69.9,63081.0,66.3799,66.3799,66.285,66.342,63081.0
2016-01-25 14:25:00,69.91,70.01,69.86,69.95,98854.0,66.3515,66.4464,66.304,66.3894,98854.0
2016-01-25 14:30:00,69.94,69.98,69.88,69.9,86873.0,66.3799,66.4179,66.323,66.342,86873.0
2016-01-25 14:35:00,69.9,70.01,69.87,69.99,83373.0,66.342,66.4464,66.3135,66.4274,83373.0
2016-01-25 14:40:00,69.99,70.04,69.92,69.98,139111.0,66.4274,66.4748,66.361,66.4179,139111.0
2016-01-25 14:45:00,69.97,70.02,69.94,69.98,118708.0,66.4084,66.4559,66.3799,66.4179,118708.0
2016-01-25 14:50:00,69.98,70.02,69.93,70.0,106771.0,66.4179,66.4559,66.3704,66.4369,106771.0
2016-01-25 14:55:00,70.0,70.1,69.96,70.0,78977.0,66.4369,66.5318,66.3989,66.4369,78977.0
2016-01-25 15:00:00,70.0,70.07,69.99,70.03,91203.0,66.4369,66.5033,66.4274,66.4654,91203.0
2016-01-25 15:05:00,70.04,70.05,69.78,69.79,127275.0,66.4748,66.4843,66.2281,66.2376,127275.0
2016-01-25 15:10:00,69.78,69.92,69.69,69.91,112943.0,66.2281,66.361,66.1427,66.3515,112943.0
2016-01-25 15:15:00,69.91,70.03,69.91,70.03,166397.0,66.3515,66.4654,66.3515,66.4654,166397.0
2016-01-25 15:20:00,70.01,70.06,69.73,69.75,167401.0,66.4464,66.4938,66.1806,66.1996,167401.0
2016-01-25 15:25:00,69.75,69.98,69.74,69.78,201048.0,66.1996,66.4179,66.1901,66.2281,201048.0
2016-01-25 15:30:00,69.77,69.86,69.62,69.76,218820.0,66.2186,66.304,66.0762,66.2091,218820.0
2016-01-25 15:35:00,69.75,69.77,69.55,69.61,162494.0,66.1996,66.2186,66.0098,66.0667,162494.0
2016-01-25 15:40:00,69.6,69.78,69.54,69.54,268913.0,66.0572,66.2281,66.0003,66.0003,268913.0
2016-01-25 15:45:00,69.53,69.69,69.53,69.65,263682.0,65.9908,66.1427,65.9908,66.1047,263682.0
2016-01-25 15:50:00,69.64,69.73,69.52,69.68,214347.0,66.0952,66.1806,65.9813,66.1332,214347.0
2016-01-25 15:55:00,69.67,69.75,69.6,69.72,432061.0,66.1237,66.1996,66.0572,66.1711,432061.0
2016-01-26 09:30:00,69.01,69.7,68.92,69.52,575307.0,65.4973,66.1522,65.4119,65.9813,575307.0
2016-01-26 09:35:00,69.52,69.59,69.05,69.38,355859.0,65.9813,66.0478,65.5352,65.8484,355859.0
2016-01-26 09:40:00,69.39,69.5,69.19,69.5,428985.0,65.8579,65.9623,65.6681,65.9623,428985.0
2016-01-26 09:45:00,69.49,69.5,69.25,69.3,391948.0,65.9528,65.9623,65.7251,65.7725,391948.0
2016-01-26 09:50:00,69.3,69.44,68.88,69.25,335970.0,65.7725,65.9054,65.3739,65.7251,335970.0
2016-01-26 09:55:00,69.25,69.46,69.05,69.38,262100.0,65.7251,65.9244,65.5352,65.8484,262100.0
2016-01-26 10:00:00,69.4,69.94,69.38,69.82,396064.0,65.8674,66.3799,65.8484,66.266,396064.0
2016-01-26 10:05:00,69.84,70.19,69.75,70.02,368402.0,66.285,66.6172,66.1996,66.4559,368402.0
2016-01-26 10:10:00,70.01,70.14,69.52,69.76,415328.0,66.4464,66.5698,65.9813,66.2091,415328.0
2016-01-26 10:15:00,69.78,70.01,69.69,69.94,192599.0,66.2281,66.4464,66.1427,66.3799,192599.0
2016-01-26 10:20:00,69.95,69.96,69.66,69.78,158971.0,66.3894,66.3989,66.1142,66.2281,158971.0
2016-01-26 10:25:00,69.78,69.93,69.44,69.48,157352.0,66.2281,66.3704,65.9054,65.9434,157352.0
2016-01-26 10:30:00,69.5,69.67,69.46,69.59,131238.0,65.9623,66.1237,65.9244,66.0478,131238.0
2016-01-26 10:35:00,69.6,69.85,69.6,69.69,189923.0,66.0572,66.2945,66.0572,66.1427,189923.0
2016-01-26 10:40:00,69.7,69.99,69.7,69.84,135462.0,66.1522,66.4274,66.1522,66.285,135462.0
2016-01-26 10:45:00,69.85,69.91,69.67,69.7,114059.0,66.2945,66.3515,66.1237,66.1522,114059.0
2016-01-26 10:50:00,69.7,69.71,69.44,69.59,183588.0,66.1522,66.1616,65.9054,66.0478,183588.0
2016-01-26 10:55:00,69.59,69.6,69.42,69.5,129496.0,66.0478,66.0572,65.8864,65.9623,129496.0
2016-01-26 11:00:00,69.51,69.56,69.42,69.55,130791.0,65.9718,66.0193,65.8864,66.0098,130791.0
2016-01-26 11:05:00,69.55,69.65,69.48,69.61,179134.0,66.0098,66.1047,65.9434,66.0667,179134.0
2016-01-26 11:10:00,69.61,69.88,69.56,69.82,94846.0,66.0667,66.323,66.0193,66.266,94846.0
2016-01-26 11:15:00,69.82,69.87,69.65,69.85,86152.0,66.266,66.3135,66.1047,66.2945,86152.0
2016-01-26 11:20:00,69.86,69.97,69.81,69.95,105193.0,66.304,66.4084,66.2566,66.3894,105193.0
2016-01-26 11:25:00,69.93,70.03,69.85,69.99,112336.0,66.3704,66.4654,66.2945,66.4274,112336.0
2016-01-26 11:30:00,69.99,70.0,69.86,69.93,92619.0,66.4274,66.4369,66.304,66.3704,92619.0
2016-01-26 11:35:00,69.92,69.99,69.83,69.99,68786.0,66.361,66.4274,66.2755,66.4274,68786.0
2016-01-26 11:40:00,70.0,70.0,69.83,69.88,63749.0,66.4369,66.4369,66.2755,66.323,63749.0
2016-01-26 11:45:00,69.88,70.01,69.87,69.96,76163.0,66.323,66.4464,66.3135,66.3989,76163.0
2016-01-26 11:50:00,69.96,70.04,69.94,69.96,95136.0,66.3989,66.4748,66.3799,66.3989,95136.0
2016-01-26 11:55:00,69.96,69.96,69.82,69.9,41529.0,66.3989,66.3989,66.266,66.342,41529.0
2016-01-26 12:00:00,69.9,69.97,69.88,69.92,84931.0,66.342,66.4084,66.323,66.361,84931.0
2016-01-26 12:05:00,69.93,69.94,69.85,69.92,43140.0,66.3704,66.3799,66.2945,66.361,43140.0
2016-01-26 12:10:00,69.92,70.01,69.88,69.92,155223.0,66.361,66.4464,66.323,66.361,155223.0
2016-01-26 12:15:00,69.94,70.01,69.84,69.93,100705.0,66.3799,66.4464,66.285,66.3704,100705.0
2016-01-26 12:20:00,69.94,69.97,69.84,69.89,49453.0,66.3799,66.4084,66.285,66.3325,49453.0
2016-01-26 12:25:00,69.9,69.95,69.87,69.9,67248.0,66.342,66.3894,66.3135,66.342,67248.0
2016-01-26 12:30:00,69.91,70.01,69.9,70.01,66164.0,66.3515,66.4464,66.342,66.4464,66164.0
2016-01-26 12:35:00,69.99,70.05,69.96,70.0,74013.0,66.4274,66.4843,66.3989,66.4369,74013.0
2016-01-26 12:40:00,70.0,70.05,69.97,69.98,69504.0,66.4369,66.4843,66.4084,66.4179,69504.0
2016-01-26 12:45:00,69.99,70.04,69.93,69.98,56593.0,66.4274,66.4748,66.3704,66.4179,56593.0
2016-01-26 12:50:00,69.98,69.99,69.76,69.8,60607.0,66.4179,66.4274,66.2091,66.2471,60607.0
2016-01-26 12:55:00,69.8,69.88,69.73,69.84,49409.0,66.2471,66.323,66.1806,66.285,49409.0
2016-01-26 13:00:00,69.85,69.88,69.78,69.82,67850.0,66.2945,66.323,66.2281,66.266,67850.0
2016-01-26 13:05:00,69.82,69.86,69.69,69.75,61173.0,66.266,66.304,66.1427,66.1996,61173.0
2016-01-26 13:10:00,69.75,69.81,69.7,69.75,50662.0,66.1996,66.2566,66.1522,66.1996,50662.0
2016-01-26 13:15:00,69.73,69.88,69.73,69.83,51691.0,66.1806,66.323,66.1806,66.2755,51691.0
2016-01-26 13:20:00,69.82,69.98,69.81,69.96,45944.0,66.266,66.4179,66.2566,66.3989,45944.0
2016-01-26 13:25:00,69.95,70.05,69.95,70.01,160294.0,66.3894,66.4843,66.3894,66.4464,160294.0
2016-01-26 13:30:00,70.0,70.05,69.97,70.05,76517.0,66.4369,66.4843,66.4084,66.4843,76517.0
2016-01-26 13:35:00,70.05,70.05,69.86,69.9,59937.0,66.4843,66.4843,66.304,66.342,59937.0
2016-01-26 13:40:00,69.9,70.0,69.9,69.96,36172.0,66.342,66.4369,66.342,66.3989,36172.0
2016-01-26 13:45:00,69.95,70.04,69.94,70.02,45143.0,66.3894,66.4748,66.3799,66.4559,45143.0
2016-01-26 13:50:00,70.02,70.05,69.99,70.0,59231.0,66.4559,66.4843,66.4274,66.4369,59231.0
2016-01-26 13:55:00,70.0,70.05,70.0,70.02,37261.0,66.4369,66.4843,66.4369,66.4559,37261.0
2016-01-26 14:00:00,70.01,70.04,69.88,69.89,64566.0,66.4464,66.4748,66.323,66.3325,64566.0
2016-01-26 14:05:00,69.89,69.94,69.84,69.92,40755.0,66.3325,66.3799,66.285,66.361,40755.0
2016-01-26 14:10:00,69.92,69.92,69.8,69.85,43458.0,66.361,66.361,66.2471,66.2945,43458.0
2016-01-26 14:15:00,69.86,69.94,69.84,69.86,52181.0,66.304,66.3799,66.285,66.304,52181.0
2016-01-26 14:20:00,69.87,69.97,69.83,69.97,43450.0,66.3135,66.4084,66.2755,66.4084,43450.0
2016-01-26 14:25:00,69.96,69.97,69.79,69.84,57393.0,66.3989,66.4084,66.2376,66.285,57393.0
2016-01-26 14:30:00,69.84,69.92,69.83,69.84,57760.0,66.285,66.361,66.2755,66.285,57760.0
2016-01-26 14:35:00,69.84,69.93,69.77,69.9,130993.0,66.285,66.3704,66.2186,66.342,130993.0
2016-01-26 14:40:00,69.9,70.04,69.88,70.0,81263.0,66.342,66.4748,66.323,66.4369,81263.0
2016-01-26 14:45:00,70.0,70.0,69.9,69.91,49002.0,66.4369,66.4369,66.342,66.3515,49002.0
2016-01-26 14:50:00,69.92,70.0,69.88,70.0,51555.0,66.361,66.4369,66.323,66.4369,51555.0
2016-01-26 14:55:00,70.0,70.01,69.8,69.83,70514.0,66.4369,66.4464,66.2471,66.2755,70514.0
2016-01-26 15:00:00,69.84,69.92,69.71,69.72,96147.0,66.285,66.361,66.1616,66.1711,96147.0
2016-01-26 15:05:00,69.72,69.84,69.68,69.75,100441.0,66.1711,66.285,66.1332,66.1996,100441.0
2016-01-26 15:10:00,69.76,69.86,69.72,69.85,84645.0,66.2091,66.304,66.1711,66.2945,84645.0
2016-01-26 15:15:00,69.86,69.87,69.71,69.71,103565.0,66.304,66.3135,66.1616,66.1616,103565.0
2016-01-26 15:20:00,69.7,69.84,69.67,69.7,95022.0,66.1522,66.285,66.1237,66.1522,95022.0
2016-01-26 15:25:00,69.71,69.76,69.66,69.71,117277.0,66.1616,66.2091,66.1142,66.1616,117277.0
2016-01-26 15:30:00,69.72,69.72,69.61,69.66,99263.0,66.1711,66.1711,66.0667,66.1142,99263.0
2016-01-26 15:35:00,69.66,69.67,69.55,69.62,163506.0,66.1142,66.1237,66.0098,66.0762,163506.0
2016-01-26 15:40:00,69.61,69.78,69.61,69.78,194801.0,66.0667,66.2281,66.0667,66.2281,194801.0
2016-01-26 15:45:00,69.77,69.77,69.59,69.63,172252.0,66.2186,66.2186,66.0478,66.0857,172252.0
2016-01-26 15:50:00,69.62,69.75,69.6,69.69,219160.0,66.0762,66.1996,66.0572,66.1427,219160.0
2016-01-26 15:55:00,69.69,69.83,69.66,69.77,344247.0,66.1427,66.2755,66.1142,66.2186,344247.0
2016-01-27 09:30:00,69.96,70.8,69.67,70.42,670083.0,66.3989,67.1962,66.1237,66.8355,670083.0
2016-01-27 09:35:00,70.42,70.86,70.4,70.57,413917.0,66.8355,67.2531,66.8165,66.9779,413917.0
2016-01-27 09:40:00,70.58,70.76,70.47,70.59,297761.0,66.9874,67.1582,66.883,66.9969,297761.0
2016-01-27 09:45:00,70.6,71.27,70.6,71.13,493393.0,67.0063,67.6422,67.0063,67.5094,493393.0
2016-01-27 09:50:00,71.16,71.42,71.14,71.37,459776.0,67.5378,67.7846,67.5189,67.7371,459776.0
2016-01-27 09:55:00,71.36,71.37,71.2,71.33,486839.0,67.7277,67.7371,67.5758,67.6992,486839.0
2016-01-27 10:00:00,71.33,71.39,71.08,71.2,406305.0,67.6992,67.7561,67.4619,67.5758,406305.0
2016-01-27 10:05:00,71.2,71.31,71.1,71.15,281872.0,67.5758,67.6802,67.4809,67.5283,281872.0
2016-01-27 10:10:00,71.14,71.17,70.65,70.7,312535.0,67.5189,67.5473,67.0538,67.1013,312535.0
2016-01-27 10:15:00,70.7,70.71,70.35,70.46,265337.0,67.1013,67.1107,66.7691,66.8735,265337.0
2016-01-27 10:20:00,70.49,70.5,70.25,70.44,338504.0,66.9019,66.9114,66.6742,66.8545,338504.0
2016-01-27 10:25:00,70.45,70.52,70.29,70.46,208909.0,66.864,66.9304,66.7121,66.8735,208909.0
2016-01-27 10:30:00,70.47,70.57,70.25,70.49,219212.0,66.883,66.9779,66.6742,66.9019,219212.0
2016-01-27 10:35:00,70.51,70.89,70.51,70.89,214869.0,66.9209,67.2816,66.9209,67.2816,214869.0
2016-01-27 10:40:00,70.89,71.18,70.87,71.14,220046.0,67.2816,67.5568,67.2626,67.5189,220046.0
2016-01-27 10:45:00,71.15,71.3,71.14,71.21,351412.0,67.5283,67.6707,67.5189,67.5853,351412.0
2016-01-27 10:50:00,71.22,71.26,70.85,71.0,227932.0,67.5948,67.6327,67.2436,67.386,227932.0
2016-01-27 10:55:00,71.0,71.11,70.89,71.01,138443.0,67.386,67.4904,67.2816,67.3955,138443.0
2016-01-27 11:00:00,71.01,71.19,70.98,71.19,119682.0,67.3955,67.5663,67.367,67.5663,119682.0
2016-01-27 11:05:00,71.15,71.21,70.92,70.93,152156.0,67.5283,67.5853,67.3101,67.3195,152156.0
2016-01-27 11:10:00,70.92,70.92,70.71,70.73,194969.0,67.3101,67.3101,67.1107,67.1297,194969.0
2016-01-27 11:15:00,70.73,70.86,70.58,70.71,151585.0,67.1297,67.2531,66.9874,67.1107,151585.0
2016-01-27 11:20:00,70.71,71.13,70.69,70.83,137962.0,67.1107,67.5094,67.0918,67.2246,137962.0
2016-01-27 11:25:00,70.82,70.91,70.76,70.79,96869.0,67.2151,67.3006,67.1582,67.1867,96869.0
2016-01-27 11:30:00,70.79,70.98,70.75,70.95,66424.0,67.1867,67.367,67.1487,67.3385,66424.0
2016-01-27 11:35:00,70.98,71.04,70.81,70.97,160667.0,67.367,67.4239,67.2057,67.3575,160667.0
2016-01-27 11:40:00,70.96,71.08,70.85,71.08,99869.0,67.348,67.4619,67.2436,67.4619,99869.0
2016-01-27 11:45:00,71.08,71.09,70.85,71.01,109097.0,67.4619,67.4714,67.2436,67.3955,109097.0
2016-01-27 11:50:00,71.02,71.1,70.83,70.84,99126.0,67.405,67.4809,67.2246,67.2341,99126.0
2016-01-27 11:55:00,70.84,71.01,70.83,70.87,119635.0,67.2341,67.3955,67.2246,67.2626,119635.0
2016-01-27 12:00:00,70.87,70.89,70.76,70.76,131533.0,67.2626,67.2816,67.1582,67.1582,131533.0
2016-01-27 12:05:00,70.75,70.95,70.75,70.91,97030.0,67.1487,67.3385,67.1487,67.3006,97030.0
2016-01-27 12:10:00,70.91,71.05,70.86,71.02,125090.0,67.3006,67.4334,67.2531,67.405,125090.0
2016-01-27 12:15:00,71.01,71.15,70.97,71.1,122187.0,67.3955,67.5283,67.3575,67.4809,122187.0
2016-01-27 12:20:00,71.1,71.1,70.93,71.03,106591.0,67.4809,67.4809,67.3195,67.4145,106591.0
2016-01-27 12:25:00,71.03,71.18,70.91,70.96,168496.0,67.4145,67.5568,67.3006,67.348,168496.0
2016-01-27 12:30:00,70.96,71.07,70.91,70.92,135268.0,67.348,67.4524,67.3006,67.3101,135268.0
2016-01-27 12:35:00,70.92,71.0,70.84,70.92,89012.0,67.3101,67.386,67.2341,67.3101,89012.0
2016-01-27 12:40:00,70.91,70.97,70.81,70.92,84531.0,67.3006,67.3575,67.2057,67.3101,84531.0
2016-01-27 12:45:00,70.91,70.95,70.87,70.92,62434.0,67.3006,67.3385,67.2626,67.3101,62434.0
2016-01-27 12:50:00,70.94,70.96,70.8,70.88,100504.0,67.329,67.348,67.1962,67.2721,100504.0
2016-01-27 12:55:00,70.88,71.07,70.86,71.06,116885.0,67.2721,67.4524,67.2531,67.4429,116885.0
2016-01-27 13:00:00,71.05,71.09,70.84,70.86,137382.0,67.4334,67.4714,67.2341,67.2531,137382.0
2016-01-27 13:05:00,70.86,70.96,70.81,70.94,116401.0,67.2531,67.348,67.2057,67.329,116401.0
2016-01-27 13:10:00,70.95,71.04,70.84,70.89,172246.0,67.3385,67.4239,67.2341,67.2816,172246.0
2016-01-27 13:15:00,70.88,70.9,70.56,70.58,147862.0,67.2721,67.2911,66.9684,66.9874,147862.0
2016-01-27 13:20:00,70.56,70.57,70.19,70.2,202386.0,66.9684,66.9779,66.6172,66.6267,202386.0
2016-01-27 13:25:00,70.19,70.29,70.03,70.03,142707.0,66.6172,66.7121,66.4654,66.4654,142707.0
2016-01-27 13:30:00,70.03,70.16,70.01,70.09,171330.0,66.4654,66.5887,66.4464,66.5223,171330.0
2016-01-27 13:35:00,70.1,70.14,70.03,70.05,115047.0,66.5318,66.5698,66.4654,66.4843,115047.0
2016-01-27 13:40:00,70.04,70.12,69.93,70.03,278852.0,66.4748,66.5508,66.3704,66.4654,278852.0
2016-01-27 13:45:00,70.03,70.2,69.99,70.11,121481.0,66.4654,66.6267,66.4274,66.5413,121481.0
2016-01-27 13:50:00,70.11,70.49,70.08,70.13,118409.0,66.5413,66.9019,66.5128,66.5603,118409.0
2016-01-27 13:55:00,70.14,70.4,70.07,70.28,118347.0,66.5698,66.8165,66.5033,66.7026,118347.0
2016-01-27 14:00:00,70.3,70.78,70.08,70.53,209849.0,66.7216,67.1772,66.5128,66.9399,209849.0
2016-01-27 14:05:00,70.55,70.57,69.99,70.0,148234.0,66.9589,66.9779,66.4274,66.4369,148234.0
2016-01-27 14:10:00,70.0,70.21,69.88,70.02,319294.0,66.4369,66.6362,66.323,66.4559,319294.0
2016-01-27 14:15:00,70.03,70.18,70.0,70.14,281896.0,66.4654,66.6077,66.4369,66.5698,281896.0
2016-01-27 14:20:00,70.17,70.48,70.13,70.29,180085.0,66.5982,66.8925,66.5603,66.7121,180085.0
2016-01-27 14:25:00,70.3,70.47,70.23,70.34,148704.0,66.7216,66.883,66.6552,66.7596,148704.0
2016-01-27 14:30:00,70.33,70.56,70.23,70.46,115994.0,66.7501,66.9684,66.6552,66.8735,115994.0
2016-01-27 14:35:00,70.45,70.5,70.19,70.23,195652.0,66.864,66.9114,66.6172,66.6552,195652.0
2016-01-27 14:40:00,70.23,70.43,70.05,70.36,264241.0,66.6552,66.845,66.4843,66.7786,264241.0
2016-01-27 14:45:00,70.35,70.6,70.16,70.42,225258.0,66.7691,67.0063,66.5887,66.8355,225258.0
2016-01-27 14:50:00,70.42,70.59,70.25,70.29,172834.0,66.8355,66.9969,66.6742,66.7121,172834.0
2016-01-27 14:55:00,70.29,70.34,69.9,69.95,262873.0,66.7121,66.7596,66.342,66.3894,262873.0
2016-01-27 15:00:00,69.94,69.96,69.14,69.21,305463.0,66.3799,66.3989,65.6207,65.6871,305463.0
2016-01-27 15:05:00,69.23,69.51,69.12,69.45,157562.0,65.7061,65.9718,65.6017,65.9149,157562.0
2016-01-27 15:10:00,69.46,69.49,68.87,69.0,299657.0,65.9244,65.9528,65.3644,65.4878,299657.0
2016-01-27 15:15:00,69.0,69.02,68.74,68.76,235529.0,65.4878,65.5068,65.241,65.26,235529.0
2016-01-27 15:20:00,68.75,69.13,68.75,69.02,220723.0,65.2505,65.6112,65.2505,65.5068,220723.0
2016-01-27 15:25:00,69.02,69.25,68.95,69.15,154132.0,65.5068,65.7251,65.4403,65.6302,154132.0
2016-01-27 15:30:00,69.15,69.48,69.13,69.27,222805.0,65.6302,65.9434,65.6112,65.744,222805.0
2016-01-27 15:35:00,69.25,69.73,69.18,69.31,206711.0,65.7251,66.1806,65.6586,65.782,206711.0
2016-01-27 15:40:00,69.3,69.58,69.22,69.58,225832.0,65.7725,66.0383,65.6966,66.0383,225832.0
2016-01-27 15:45:00,69.57,69.94,69.43,69.93,345956.0,66.0288,66.3799,65.8959,66.3704,345956.0
2016-01-27 15:50:00,69.9,69.9,69.66,69.8,378948.0,66.342,66.342,66.1142,66.2471,378948.0
2016-01-27 15:55:00,69.79,69.8,69.49,69.55,458560.0,66.2376,66.2471,65.9528,66.0098,458560.0
2016-01-28 09:30:00,72.55,73.15,71.42,71.85,1891550.0,68.8571,69.4265,67.7846,68.1927,1891550.0
2016-01-28 09:35:00,71.92,72.3,71.6,71.7,913018.0,68.2592,68.6198,67.9554,68.0504,913018.0
2016-01-28 09:40:00,71.67,71.91,68.82,69.47,1881142.0,68.0219,68.2497,65.3169,65.9339,1881142.0
2016-01-28 09:45:00,69.4,69.8,69.0,69.57,1099817.0,65.8674,66.2471,65.4878,66.0288,1099817.0
2016-01-28 09:50:00,69.55,69.65,68.57,68.76,1271947.0,66.0098,66.1047,65.0797,65.26,1271947.0
2016-01-28 09:55:00,68.75,69.26,67.76,68.51,1111580.0,65.2505,65.7346,64.3109,65.0227,1111580.0
2016-01-28 10:00:00,68.53,68.64,67.9,67.98,523154.0,65.0417,65.1461,64.4438,64.5197,523154.0
2016-01-28 10:05:00,67.98,68.08,67.0,67.32,1079609.0,64.5197,64.6146,63.5896,63.8933,1079609.0
2016-01-28 10:10:00,67.32,68.0,67.32,67.91,936905.0,63.8933,64.5387,63.8933,64.4533,936905.0
2016-01-28 10:15:00,67.95,68.43,67.56,67.59,488856.0,64.4912,64.9468,64.1211,64.1496,488856.0
2016-01-28 10:20:00,67.62,67.81,67.0,67.81,572792.0,64.178,64.3584,63.5896,64.3584,572792.0
2016-01-28 10:25:00,67.82,68.12,67.54,67.84,465230.0,64.3679,64.6526,64.1021,64.3868,465230.0
2016-01-28 10:30:00,67.83,68.28,67.79,68.18,536216.0,64.3773,64.8044,64.3394,64.7095,536216.0
2016-01-28 10:35:00,68.2,68.25,67.86,68.0,396743.0,64.7285,64.776,64.4058,64.5387,396743.0
2016-01-28 10:40:00,68.03,69.03,67.96,69.0,783461.0,64.5672,65.5163,64.5007,65.4878,783461.0
2016-01-28 10:45:00,69.0,69.05,68.53,68.77,432020.0,65.4878,65.5352,65.0417,65.2695,432020.0
2016-01-28 10:50:00,68.78,68.9,68.27,68.55,394913.0,65.279,65.3929,64.7949,65.0607,394913.0
2016-01-28 10:55:00,68.5,68.66,68.22,68.46,209559.0,65.0132,65.1651,64.7475,64.9753,209559.0
2016-01-28 11:00:00,68.48,68.79,68.41,68.55,227044.0,64.9943,65.2885,64.9278,65.0607,227044.0
2016-01-28 11:05:00,68.55,68.65,68.28,68.52,254131.0,65.0607,65.1556,64.8044,65.0322,254131.0
2016-01-28 11:10:00,68.53,68.65,68.5,68.62,197746.0,65.0417,65.1556,65.0132,65.1271,197746.0
2016-01-28 11:15:00,68.63,68.8,68.32,68.57,242232.0,65.1366,65.298,64.8424,65.0797,242232.0
2016-01-28 11:20:00,68.56,69.21,68.53,69.18,357894.0,65.0702,65.6871,65.0417,65.6586,357894.0
2016-01-28 11:25:00,69.17,69.5,68.75,68.77,459973.0,65.6491,65.9623,65.2505,65.2695,459973.0
2016-01-28 11:30:00,68.84,69.04,68.67,68.8,209467.0,65.3359,65.5258,65.1746,65.298,209467.0
2016-01-28 11:35:00,68.81,68.96,68.65,68.72,260788.0,65.3075,65.4498,65.1556,65.222,260788.0
2016-01-28 11:40:00,68.68,68.86,68.45,68.6,267896.0,65.1841,65.3549,64.9658,65.1081,267896.0
2016-01-28 11:45:00,68.56,68.74,68.44,68.53,241466.0,65.0702,65.241,64.9563,65.0417,241466.0
2016-01-28 11:50:00,68.51,68.52,68.06,68.23,351045.0,65.0227,65.0322,64.5956,64.757,351045.0
2016-01-28 11:55:00,68.24,68.29,68.06,68.09,163270.0,64.7665,64.8139,64.5956,64.6241,163270.0
2016-01-28 12:00:00,68.07,68.48,67.97,68.35,255613.0,64.6051,64.9943,64.5102,64.8709,255613.0
2016-01-28 12:05:00,68.35,68.45,68.18,68.21,109080.0,64.8709,64.9658,64.7095,64.738,109080.0
2016-01-28 12:10:00,68.23,68.73,68.13,68.52,153749.0,64.757,65.2315,64.6621,65.0322,153749.0
2016-01-28 12:15:00,68.53,68.56,68.16,68.28,91661.0,65.0417,65.0702,64.6905,64.8044,91661.0
2016-01-28 12:20:00,68.27,68.53,68.26,68.42,74377.0,64.7949,65.0417,64.7855,64.9373,74377.0
2016-01-28 12:25:00,68.46,68.74,68.42,68.7,132849.0,64.9753,65.241,64.9373,65.2031,132849.0
2016-01-28 12:30:00,68.7,68.98,68.65,68.8,158969.0,65.2031,65.4688,65.1556,65.298,158969.0
2016-01-28 12:35:00,68.81,68.82,68.44,68.46,200760.0,65.3075,65.3169,64.9563,64.9753,200760.0
2016-01-28 12:40:00,68.45,68.68,68.42,68.51,167799.0,64.9658,65.1841,64.9373,65.0227,167799.0
2016-01-28 12:45:00,68.5,68.77,68.35,68.35,185834.0,65.0132,65.2695,64.8709,64.8709,185834.0
2016-01-28 12:50:00,68.35,68.52,68.21,68.25,141994.0,64.8709,65.0322,64.738,64.776,141994.0
2016-01-28 12:55:00,68.23,68.36,68.13,68.22,113305.0,64.757,64.8804,64.6621,64.7475,113305.0
2016-01-28 13:00:00,68.21,68.28,67.95,68.1,178822.0,64.738,64.8044,64.4912,64.6336,178822.0
2016-01-28 13:05:00,68.1,68.55,68.07,68.38,153547.0,64.6336,65.0607,64.6051,64.8993,153547.0
2016-01-28 13:10:00,68.37,68.49,68.29,68.48,56546.0,64.8899,65.0037,64.8139,64.9943,56546.0
2016-01-28 13:15:00,68.51,68.54,68.16,68.2,150502.0,65.0227,65.0512,64.6905,64.7285,150502.0
2016-01-28 13:20:00,68.2,68.45,68.17,68.25,116551.0,64.7285,64.9658,64.7,64.776,116551.0
2016-01-28 13:25:00,68.28,68.43,68.2,68.43,51490.0,64.8044,64.9468,64.7285,64.9468,51490.0
2016-01-28 13:30:00,68.41,68.5,68.25,68.42,75240.0,64.9278,65.0132,64.776,64.9373,75240.0
2016-01-28 13:35:00,68.42,68.43,68.21,68.27,100758.0,64.9373,64.9468,64.738,64.7949,100758.0
2016-01-28 13:40:00,68.26,68.47,68.25,68.3,92851.0,64.7855,64.9848,64.776,64.8234,92851.0
2016-01-28 13:45:00,68.3,68.43,68.14,68.23,136103.0,64.8234,64.9468,64.6716,64.757,136103.0
2016-01-28 13:50:00,68.23,68.33,68.08,68.18,160743.0,64.757,64.8519,64.6146,64.7095,160743.0
2016-01-28 13:55:00,68.18,68.22,67.86,67.9,202701.0,64.7095,64.7475,64.4058,64.4438,202701.0
2016-01-28 14:00:00,67.88,68.08,67.75,67.87,305004.0,64.4248,64.6146,64.3014,64.4153,305004.0
2016-01-28 14:05:00,67.88,67.94,67.69,67.86,266718.0,64.4248,64.4817,64.2445,64.4058,266718.0
2016-01-28 14:10:00,67.87,67.91,67.64,67.65,130804.0,64.4153,64.4533,64.197,64.2065,130804.0
2016-01-28 14:15:00,67.67,67.72,67.26,67.34,273509.0,64.2255,64.2729,63.8364,63.9123,273509.0
2016-01-28 14:20:00,67.38,67.39,67.2,67.22,158834.0,63.9502,63.9597,63.7794,63.7984,158834.0
2016-01-28 14:25:00,67.22,67.58,67.08,67.45,290879.0,63.7984,64.1401,63.6655,64.0167,290879.0
2016-01-28 14:30:00,67.45,67.55,67.25,67.3,162719.0,64.0167,64.1116,63.8269,63.8743,162719.0
2016-01-28 14:35:00,67.31,67.48,67.31,67.41,110329.0,63.8838,64.0452,63.8838,63.9787,110329.0
2016-01-28 14:40:00,67.41,67.66,67.41,67.52,189302.0,63.9787,64.216,63.9787,64.0831,189302.0
2016-01-28 14:45:00,67.5,67.53,67.27,67.31,109884.0,64.0641,64.0926,63.8458,63.8838,109884.0
2016-01-28 14:50:00,67.31,67.44,67.22,67.26,98336.0,63.8838,64.0072,63.7984,63.8364,98336.0
2016-01-28 14:55:00,67.27,67.52,67.21,67.43,127581.0,63.8458,64.0831,63.7889,63.9977,127581.0
2016-01-28 15:00:00,67.42,67.59,67.26,67.3,120946.0,63.9882,64.1496,63.8364,63.8743,120946.0
2016-01-28 15:05:00,67.3,67.49,67.27,67.49,183304.0,63.8743,64.0546,63.8458,64.0546,183304.0
2016-01-28 15:10:00,67.5,67.58,67.29,67.35,196885.0,64.0641,64.1401,63.8648,63.9218,196885.0
2016-01-28 15:15:00,67.37,67.47,67.23,67.26,164688.0,63.9408,64.0357,63.8079,63.8364,164688.0
2016-01-28 15:20:00,67.27,67.32,67.0,67.03,269976.0,63.8458,63.8933,63.5896,63.6181,269976.0
2016-01-28 15:25:00,67.03,67.09,66.95,67.02,356470.0,63.6181,63.675,63.5421,63.6086,356470.0
2016-01-28 15:30:00,67.01,67.22,66.95,67.02,363723.0,63.5991,63.7984,63.5421,63.6086,363723.0
2016-01-28 15:35:00,67.03,67.21,66.96,67.0,412669.0,63.6181,63.7889,63.5516,63.5896,412669.0
2016-01-28 15:40:00,67.0,67.08,66.68,66.73,557289.0,63.5896,63.6655,63.2859,63.3333,557289.0
2016-01-28 15:45:00,66.73,66.84,66.67,66.77,471712.0,63.3333,63.4377,63.2764,63.3713,471712.0
2016-01-28 15:50:00,66.77,67.02,66.73,66.78,506915.0,63.3713,63.6086,63.3333,63.3808,506915.0
2016-01-28 15:55:00,66.79,67.06,66.78,66.9,845928.0,63.3903,63.6465,63.3808,63.4947,845928.0
2016-01-29 09:30:00,67.98,68.93,67.98,68.5,961035.0,64.5197,65.4213,64.5197,65.0132,961035.0
2016-01-29 09:35:00,68.5,68.67,68.16,68.27,587780.0,65.0132,65.1746,64.6905,64.7949,587780.0
2016-01-29 09:40:00,68.29,68.6,68.16,68.34,625005.0,64.8139,65.1081,64.6905,64.8614,625005.0
2016-01-29 09:45:00,68.34,68.43,67.82,67.96,537483.0,64.8614,64.9468,64.3679,64.5007,537483.0
2016-01-29 09:50:00,67.97,68.25,67.93,67.93,387310.0,64.5102,64.776,64.4723,64.4723,387310.0
2016-01-29 09:55:00,67.93,68.11,67.8,68.04,365606.0,64.4723,64.6431,64.3489,64.5767,365606.0
2016-01-29 10:00:00,68.04,68.27,67.99,68.15,232718.0,64.5767,64.7949,64.5292,64.6811,232718.0
2016-01-29 10:05:00,68.17,68.2,68.0,68.06,213838.0,64.7,64.7285,64.5387,64.5956,213838.0
2016-01-29 10:10:00,68.08,68.16,67.93,68.04,270655.0,64.6146,64.6905,64.4723,64.5767,270655.0
2016-01-29 10:15:00,68.05,68.24,67.98,68.11,217392.0,64.5861,64.7665,64.5197,64.6431,217392.0
2016-01-29 10:20:00,68.11,68.26,68.04,68.05,195177.0,64.6431,64.7855,64.5767,64.5861,195177.0
2016-01-29 10:25:00,68.07,68.15,67.97,68.01,208350.0,64.6051,64.6811,64.5102,64.5482,208350.0
2016-01-29 10:30:00,68.0,68.01,67.59,67.62,320453.0,64.5387,64.5482,64.1496,64.178,320453.0
2016-01-29 10:35:00,67.62,67.7,67.42,67.49,299775.0,64.178,64.254,63.9882,64.0546,299775.0
2016-01-29 10:40:00,67.51,67.68,67.45,67.6,211669.0,64.0736,64.235,64.0167,64.159,211669.0
2016-01-29 10:45:00,67.6,67.79,67.56,67.69,191852.0,64.159,64.3394,64.1211,64.2445,191852.0
2016-01-29 10:50:00,67.7,67.73,67.31,67.34,264663.0,64.254,64.2824,63.8838,63.9123,264663.0
2016-01-29 10:55:00,67.34,67.53,67.34,67.41,201071.0,63.9123,64.0926,63.9123,63.9787,201071.0
2016-01-29 11:00:00,67.43,67.43,67.16,67.34,271087.0,63.9977,63.9977,63.7414,63.9123,271087.0
2016-01-29 11:05:00,67.36,68.0,67.25,67.37,304349.0,63.9313,64.5387,63.8269,63.9408,304349.0
2016-01-29 11:10:00,67.36,67.41,66.99,67.01,369756.0,63.9313,63.9787,63.5801,63.5991,369756.0
2016-01-29 11:15:00,67.0,67.08,65.68,65.89,1404130.0,63.5896,63.6655,62.3368,62.5361,1404130.0
2016-01-29 11:20:00,65.92,66.38,65.4,66.25,866483.0,62.5646,63.0011,62.071,62.8778,866483.0
2016-01-29 11:25:00,66.23,66.56,65.95,66.07,526934.0,62.8588,63.172,62.593,62.7069,526934.0
2016-01-29 11:30:00,66.09,66.41,66.01,66.33,252696.0,62.7259,63.0296,62.65,62.9537,252696.0
2016-01-29 11:35:00,66.34,66.45,66.07,66.09,159736.0,62.9632,63.0676,62.7069,62.7259,159736.0
2016-01-29 11:40:00,66.1,66.12,65.57,65.92,554985.0,62.7354,62.7544,62.2324,62.5646,554985.0
2016-01-29 11:45:00,65.92,66.01,65.82,65.92,197955.0,62.5646,62.65,62.4697,62.5646,197955.0
2016-01-29 11:50:00,65.92,66.35,65.91,66.23,203898.0,62.5646,62.9727,62.5551,62.8588,203898.0
2016-01-29 11:55:00,66.2,66.23,66.03,66.09,139924.0,62.8303,62.8588,62.669,62.7259,139924.0
2016-01-29 12:00:00,66.09,66.22,65.89,66.18,173077.0,62.7259,62.8493,62.5361,62.8113,173077.0
2016-01-29 12:05:00,66.17,66.19,65.93,65.99,192462.0,62.8018,62.8208,62.5741,62.631,192462.0
2016-01-29 12:10:00,66.0,66.05,65.81,65.92,162088.0,62.6405,62.6879,62.4602,62.5646,162088.0
2016-01-29 12:15:00,65.93,66.03,65.86,66.03,140451.0,62.5741,62.669,62.5076,62.669,140451.0
2016-01-29 12:20:00,66.02,66.13,65.96,66.04,139776.0,62.6595,62.7639,62.6025,62.6785,139776.0
2016-01-29 12:25:00,66.04,66.07,65.92,65.98,161708.0,62.6785,62.7069,62.5646,62.6215,161708.0
2016-01-29 12:30:00,65.98,66.03,65.85,65.95,103058.0,62.6215,62.669,62.4981,62.593,103058.0
2016-01-29 12:35:00,65.95,66.09,65.94,66.02,208559.0,62.593,62.7259,62.5835,62.6595,208559.0
2016-01-29 12:40:00,66.01,66.08,65.92,66.03,167304.0,62.65,62.7164,62.5646,62.669,167304.0
2016-01-29 12:45:00,66.03,66.08,65.92,66.03,235517.0,62.669,62.7164,62.5646,62.669,235517.0
2016-01-29 12:50:00,66.03,66.34,66.0,66.28,257455.0,62.669,62.9632,62.6405,62.9062,257455.0
2016-01-29 12:55:00,66.27,66.33,66.15,66.16,156248.0,62.8967,62.9537,62.7829,62.7923,156248.0
2016-01-29 13:00:00,66.14,66.18,65.9,65.93,238085.0,62.7734,62.8113,62.5456,62.5741,238085.0
2016-01-29 13:05:00,65.93,66.0,65.8,65.86,188666.0,62.5741,62.6405,62.4507,62.5076,188666.0
2016-01-29 13:10:00,65.83,65.92,65.8,65.85,96316.0,62.4791,62.5646,62.4507,62.4981,96316.0
2016-01-29 13:15:00,65.85,65.98,65.8,65.88,102766.0,62.4981,62.6215,62.4507,62.5266,102766.0
2016-01-29 13:20:00,65.88,65.96,65.85,65.9,91761.0,62.5266,62.6025,62.4981,62.5456,91761.0
2016-01-29 13:25:00,65.91,65.92,65.75,65.77,149030.0,62.5551,62.5646,62.4032,62.4222,149030.0
2016-01-29 13:30:00,65.78,65.83,65.62,65.74,237548.0,62.4317,62.4791,62.2798,62.3937,237548.0
2016-01-29 13:35:00,65.75,65.87,65.65,65.71,187290.0,62.4032,62.5171,62.3083,62.3653,187290.0
2016-01-29 13:40:00,65.7,65.88,65.68,65.82,237456.0,62.3558,62.5266,62.3368,62.4697,237456.0
2016-01-29 13:45:00,65.83,65.88,65.79,65.83,99205.0,62.4791,62.5266,62.4412,62.4791,99205.0
2016-01-29 13:50:00,65.85,65.86,65.73,65.84,87219.0,62.4981,62.5076,62.3842,62.4886,87219.0
2016-01-29 13:55:00,65.8,66.02,65.8,66.01,139568.0,62.4507,62.6595,62.4507,62.65,139568.0
2016-01-29 14:00:00,66.01,66.01,65.76,65.83,234769.0,62.65,62.65,62.4127,62.4791,234769.0
2016-01-29 14:05:00,65.82,65.95,65.77,65.86,130270.0,62.4697,62.593,62.4222,62.5076,130270.0
2016-01-29 14:10:00,65.87,66.23,65.85,66.16,275583.0,62.5171,62.8588,62.4981,62.7923,275583.0
2016-01-29 14:15:00,66.16,66.63,66.09,66.55,304282.0,62.7923,63.2384,62.7259,63.1625,304282.0
2016-01-29 14:20:00,66.55,66.87,66.55,66.73,250437.0,63.1625,63.4662,63.1625,63.3333,250437.0
2016-01-29 14:25:00,66.71,66.85,66.66,66.72,154821.0,63.3144,63.4472,63.2669,63.3238,154821.0
2016-01-29 14:30:00,66.73,67.4,66.68,67.29,352270.0,63.3333,63.9692,63.2859,63.8648,352270.0
2016-01-29 14:35:00,67.29,67.69,67.19,67.38,422167.0,63.8648,64.2445,63.7699,63.9502,422167.0
2016-01-29 14:40:00,67.39,67.56,67.31,67.36,256745.0,63.9597,64.1211,63.8838,63.9313,256745.0
2016-01-29 14:45:00,67.34,67.43,67.24,67.26,178780.0,63.9123,63.9977,63.8174,63.8364,178780.0
2016-01-29 14:50:00,67.28,67.3,66.82,66.92,196372.0,63.8553,63.8743,63.4188,63.5137,196372.0
2016-01-29 14:55:00,66.93,66.95,66.64,66.69,161067.0,63.5232,63.5421,63.2479,63.2954,161067.0
2016-01-29 15:00:00,66.69,66.77,66.57,66.72,301791.0,63.2954,63.3713,63.1815,63.3238,301791.0
2016-01-29 15:05:00,66.72,66.83,66.55,66.75,224620.0,63.3238,63.4282,63.1625,63.3523,224620.0
2016-01-29 15:10:00,66.76,67.08,66.73,66.98,398247.0,63.3618,63.6655,63.3333,63.5706,398247.0
2016-01-29 15:15:00,66.99,67.0,66.6,66.6,263275.0,63.5801,63.5896,63.21,63.21,263275.0
2016-01-29 15:20:00,66.61,66.87,66.52,66.85,309091.0,63.2194,63.4662,63.134,63.4472,309091.0
2016-01-29 15:25:00,66.84,66.97,66.77,66.8,241225.0,63.4377,63.5611,63.3713,63.3998,241225.0
2016-01-29 15:30:00,66.79,66.89,66.69,66.74,221049.0,63.3903,63.4852,63.2954,63.3428,221049.0
2016-01-29 15:35:00,66.74,66.97,66.73,66.77,272379.0,63.3428,63.5611,63.3333,63.3713,272379.0
2016-01-29 15:40:00,66.76,66.82,66.68,66.77,258754.0,63.3618,63.4188,63.2859,63.3713,258754.0
2016-01-29 15:45:00,66.78,66.93,66.78,66.92,424482.0,63.3808,63.5232,63.3808,63.5137,424482.0
2016-01-29 15:50:00,66.91,66.98,66.81,66.84,488240.0,63.5042,63.5706,63.4093,63.4377,488240.0
2016-01-29 15:55:00,66.85,67.0,66.61,66.82,911978.0,63.4472,63.5896,63.2194,63.4188,911978.0
2016-02-01 09:30:00,66.5,66.7,65.8,65.81,752944.0,63.115,63.3049,62.4507,62.4602,752944.0
2016-02-01 09:35:00,65.82,66.0,65.53,65.91,541856.0,62.4697,62.6405,62.1944,62.5551,541856.0
2016-02-01 09:40:00,65.95,66.18,65.56,65.84,415531.0,62.593,62.8113,62.2229,62.4886,415531.0
2016-02-01 09:45:00,65.85,65.85,65.6,65.61,335795.0,62.4981,62.4981,62.2609,62.2703,335795.0
2016-02-01 09:50:00,65.61,65.76,65.35,65.67,483241.0,62.2703,62.4127,62.0236,62.3273,483241.0
2016-02-01 09:55:00,65.68,66.13,65.65,65.93,398119.0,62.3368,62.7639,62.3083,62.5741,398119.0
2016-02-01 10:00:00,65.95,66.02,65.81,65.88,207162.0,62.593,62.6595,62.4602,62.5266,207162.0
2016-02-01 10:05:00,65.87,66.14,65.84,66.05,263178.0,62.5171,62.7734,62.4886,62.6879,263178.0
2016-02-01 10:10:00,66.07,66.17,65.92,66.01,269709.0,62.7069,62.8018,62.5646,62.65,269709.0
2016-02-01 10:15:00,66.01,66.01,65.79,65.79,144833.0,62.65,62.65,62.4412,62.4412,144833.0
2016-02-01 10:20:00,65.79,65.99,65.73,65.8,130338.0,62.4412,62.631,62.3842,62.4507,130338.0
2016-02-01 10:25:00,65.74,65.92,65.65,65.75,108618.0,62.3937,62.5646,62.3083,62.4032,108618.0
2016-02-01 10:30:00,65.74,65.84,65.65,65.73,131344.0,62.3937,62.4886,62.3083,62.3842,131344.0
2016-02-01 10:35:00,65.74,65.9,65.7,65.85,333586.0,62.3937,62.5456,62.3558,62.4981,333586.0
2016-02-01 10:40:00,65.85,66.02,65.81,66.0,197637.0,62.4981,62.6595,62.4602,62.6405,197637.0
2016-02-01 10:45:00,66.0,66.05,65.91,66.01,168216.0,62.6405,62.6879,62.5551,62.65,168216.0
2016-02-01 10:50:00,66.01,66.05,65.93,66.0,136992.0,62.65,62.6879,62.5741,62.6405,136992.0
2016-02-01 10:55:00,66.0,66.37,65.95,66.36,285606.0,62.6405,62.9917,62.593,62.9822,285606.0
2016-02-01 11:00:00,66.37,66.45,66.31,66.42,123804.0,62.9917,63.0676,62.9347,63.0391,123804.0
2016-02-01 11:05:00,66.42,66.52,66.4,66.45,189851.0,63.0391,63.134,63.0201,63.0676,189851.0
2016-02-01 11:10:00,66.44,66.5,66.27,66.45,169995.0,63.0581,63.115,62.8967,63.0676,169995.0
2016-02-01 11:15:00,66.46,66.48,66.23,66.23,177262.0,63.0771,63.0961,62.8588,62.8588,177262.0
2016-02-01 11:20:00,66.22,66.28,66.17,66.25,124053.0,62.8493,62.9062,62.8018,62.8778,124053.0
2016-02-01 11:25:00,66.26,66.39,66.16,66.37,81225.0,62.8873,63.0106,62.7923,62.9917,81225.0
2016-02-01 11:30:00,66.37,66.45,66.27,66.33,95439.0,62.9917,63.0676,62.8967,62.9537,95439.0
2016-02-01 11:35:00,66.33,66.43,66.3,66.37,142344.0,62.9537,63.0486,62.9252,62.9917,142344.0
2016-02-01 11:40:00,66.39,66.39,66.25,66.26,86542.0,63.0106,63.0106,62.8778,62.8873,86542.0
2016-02-01 11:45:00,66.27,66.31,66.16,66.18,100677.0,62.8967,62.9347,62.7923,62.8113,100677.0
2016-02-01 11:50:00,66.17,66.27,66.15,66.23,95372.0,62.8018,62.8967,62.7829,62.8588,95372.0
2016-02-01 11:55:00,66.24,66.32,66.23,66.29,66676.0,62.8683,62.9442,62.8588,62.9157,66676.0
2016-02-01 12:00:00,66.29,66.35,66.15,66.17,155781.0,62.9157,62.9727,62.7829,62.8018,155781.0
2016-02-01 12:05:00,66.17,66.26,66.08,66.23,101931.0,62.8018,62.8873,62.7164,62.8588,101931.0
2016-02-01 12:10:00,66.25,66.31,66.15,66.16,75096.0,62.8778,62.9347,62.7829,62.7923,75096.0
2016-02-01 12:15:00,66.17,66.28,66.16,66.2,49930.0,62.8018,62.9062,62.7923,62.8303,49930.0
2016-02-01 12:20:00,66.2,66.28,66.1,66.17,59542.0,62.8303,62.9062,62.7354,62.8018,59542.0
2016-02-01 12:25:00,66.17,66.27,66.14,66.27,60574.0,62.8018,62.8967,62.7734,62.8967,60574.0
2016-02-01 12:30:00,66.28,66.38,66.23,66.31,81208.0,62.9062,63.0011,62.8588,62.9347,81208.0
2016-02-01 12:35:00,66.31,66.38,66.26,66.38,45734.0,62.9347,63.0011,62.8873,63.0011,45734.0
2016-02-01 12:40:00,66.38,66.4,66.32,66.37,68116.0,63.0011,63.0201,62.9442,62.9917,68116.0
2016-02-01 12:45:00,66.37,66.39,66.26,66.32,49762.0,62.9917,63.0106,62.8873,62.9442,49762.0
2016-02-01 12:50:00,66.33,66.37,66.1,66.2,127500.0,62.9537,62.9917,62.7354,62.8303,127500.0
2016-02-01 12:55:00,66.21,66.27,66.05,66.06,69101.0,62.8398,62.8967,62.6879,62.6974,69101.0
2016-02-01 13:00:00,66.06,66.09,65.9,65.93,243349.0,62.6974,62.7259,62.5456,62.5741,243349.0
2016-02-01 13:05:00,65.93,65.97,65.9,65.95,136946.0,62.5741,62.612,62.5456,62.593,136946.0
2016-02-01 13:10:00,65.95,65.97,65.61,65.74,168841.0,62.593,62.612,62.2703,62.3937,168841.0
2016-02-01 13:15:00,65.73,65.96,65.7,65.91,102354.0,62.3842,62.6025,62.3558,62.5551,102354.0
2016-02-01 13:20:00,65.92,66.06,65.91,65.99,58132.0,62.5646,62.6974,62.5551,62.631,58132.0
2016-02-01 13:25:00,65.99,66.18,65.99,66.13,56054.0,62.631,62.8113,62.631,62.7639,56054.0
2016-02-01 13:30:00,66.14,66.26,66.1,66.21,74691.0,62.7734,62.8873,62.7354,62.8398,74691.0
2016-02-01 13:35:00,66.23,66.33,66.21,66.24,106878.0,62.8588,62.9537,62.8398,62.8683,106878.0
2016-02-01 13:40:00,66.26,66.3,66.13,66.23,71388.0,62.8873,62.9252,62.7639,62.8588,71388.0
2016-02-01 13:45:00,66.23,66.37,66.15,66.33,66742.0,62.8588,62.9917,62.7829,62.9537,66742.0
2016-02-01 13:50:00,66.34,66.36,66.23,66.25,75695.0,62.9632,62.9822,62.8588,62.8778,75695.0
2016-02-01 13:55:00,66.25,66.35,66.24,66.34,91888.0,62.8778,62.9727,62.8683,62.9632,91888.0
2016-02-01 14:00:00,66.33,66.35,66.27,66.33,76239.0,62.9537,62.9727,62.8967,62.9537,76239.0
2016-02-01 14:05:00,66.33,66.5,66.24,66.38,100789.0,62.9537,63.115,62.8683,63.0011,100789.0
2016-02-01 14:10:00,66.37,66.64,66.33,66.6,86233.0,62.9917,63.2479,62.9537,63.21,86233.0
2016-02-01 14:15:00,66.6,66.65,66.5,66.62,92998.0,63.21,63.2574,63.115,63.2289,92998.0
2016-02-01 14:20:00,66.61,66.63,66.52,66.56,80293.0,63.2194,63.2384,63.134,63.172,80293.0
2016-02-01 14:25:00,66.57,66.85,66.54,66.8,117316.0,63.1815,63.4472,63.153,63.3998,117316.0
2016-02-01 14:30:00,66.82,67.03,66.8,66.99,197923.0,63.4188,63.6181,63.3998,63.5801,197923.0
2016-02-01 14:35:00,66.97,67.05,66.93,66.96,128885.0,63.5611,63.637,63.5232,63.5516,128885.0
2016-02-01 14:40:00,66.96,67.24,66.96,67.14,185327.0,63.5516,63.8174,63.5516,63.7225,185327.0
2016-02-01 14:45:00,67.15,67.15,67.0,67.12,101357.0,63.732,63.732,63.5896,63.7035,101357.0
2016-02-01 14:50:00,67.12,67.13,66.98,67.09,89576.0,63.7035,63.713,63.5706,63.675,89576.0
2016-02-01 14:55:00,67.1,67.43,67.1,67.37,184462.0,63.6845,63.9977,63.6845,63.9408,184462.0
2016-02-01 15:00:00,67.34,67.41,67.25,67.3,108753.0,63.9123,63.9787,63.8269,63.8743,108753.0
2016-02-01 15:05:00,67.31,67.37,67.28,67.31,61360.0,63.8838,63.9408,63.8553,63.8838,61360.0
2016-02-01 15:10:00,67.32,67.39,67.22,67.29,95680.0,63.8933,63.9597,63.7984,63.8648,95680.0
2016-02-01 15:15:00,67.29,67.45,67.25,67.44,110996.0,63.8648,64.0167,63.8269,64.0072,110996.0
2016-02-01 15:20:00,67.45,67.64,67.43,67.61,188888.0,64.0167,64.197,63.9977,64.1685,188888.0
2016-02-01 15:25:00,67.62,67.7,67.6,67.62,95937.0,64.178,64.254,64.159,64.178,95937.0
2016-02-01 15:30:00,67.62,67.64,67.47,67.56,151132.0,64.178,64.197,64.0357,64.1211,151132.0
2016-02-01 15:35:00,67.56,67.61,67.35,67.35,143909.0,64.1211,64.1685,63.9218,63.9218,143909.0
2016-02-01 15:40:00,67.35,67.61,67.33,67.58,154201.0,63.9218,64.1685,63.9028,64.1401,154201.0
2016-02-01 15:45:00,67.57,67.62,67.53,67.58,227190.0,64.1306,64.178,64.0926,64.1401,227190.0
2016-02-01 15:50:00,67.58,67.6,67.26,67.29,191902.0,64.1401,64.159,63.8364,63.8648,191902.0
2016-02-01 15:55:00,67.29,67.42,67.02,67.11,533706.0,63.8648,63.9882,63.6086,63.694,533706.0
2016-02-02 09:30:00,67.05,67.74,66.83,67.6,548003.0,63.637,64.2919,63.4282,64.159,548003.0
2016-02-02 09:35:00,67.62,67.7,67.31,67.32,511671.0,64.178,64.254,63.8838,63.8933,511671.0
2016-02-02 09:40:00,67.32,67.36,66.97,67.17,371170.0,63.8933,63.9313,63.5611,63.7509,371170.0
2016-02-02 09:45:00,67.17,67.17,66.77,66.86,626005.0,63.7509,63.7509,63.3713,63.4567,626005.0
2016-02-02 09:50:00,66.86,66.88,66.59,66.71,250549.0,63.4567,63.4757,63.2005,63.3144,250549.0
2016-02-02 09:55:00,66.71,67.12,66.7,66.96,221945.0,63.3144,63.7035,63.3049,63.5516,221945.0
2016-02-02 10:00:00,66.94,67.1,66.78,67.1,241410.0,63.5326,63.6845,63.3808,63.6845,241410.0
2016-02-02 10:05:00,67.1,67.13,66.82,67.03,242815.0,63.6845,63.713,63.4188,63.6181,242815.0
2016-02-02 10:10:00,67.03,67.1,66.83,66.92,191588.0,63.6181,63.6845,63.4282,63.5137,191588.0
2016-02-02 10:15:00,66.93,66.98,66.51,66.62,322643.0,63.5232,63.5706,63.1245,63.2289,322643.0
2016-02-02 10:20:00,66.62,66.62,66.26,66.44,265175.0,63.2289,63.2289,62.8873,63.0581,265175.0
2016-02-02 10:25:00,66.44,66.45,66.27,66.31,260640.0,63.0581,63.0676,62.8967,62.9347,260640.0
2016-02-02 10:30:00,66.31,66.52,66.3,66.35,200490.0,62.9347,63.134,62.9252,62.9727,200490.0
2016-02-02 10:35:00,66.35,66.55,66.28,66.5,263484.0,62.9727,63.1625,62.9062,63.115,263484.0
2016-02-02 10:40:00,66.49,66.5,66.31,66.34,243727.0,63.1055,63.115,62.9347,62.9632,243727.0
2016-02-02 10:45:00,66.34,66.45,66.28,66.37,289417.0,62.9632,63.0676,62.9062,62.9917,289417.0
2016-02-02 10:50:00,66.36,66.51,66.33,66.37,417182.0,62.9822,63.1245,62.9537,62.9917,417182.0
2016-02-02 10:55:00,66.39,66.49,66.35,66.35,210212.0,63.0106,63.1055,62.9727,62.9727,210212.0
2016-02-02 11:00:00,66.36,66.45,66.28,66.36,126334.0,62.9822,63.0676,62.9062,62.9822,126334.0
2016-02-02 11:05:00,66.36,66.51,66.33,66.48,99661.0,62.9822,63.1245,62.9537,63.0961,99661.0
2016-02-02 11:10:00,66.48,66.67,66.48,66.63,110615.0,63.0961,63.2764,63.0961,63.2384,110615.0
2016-02-02 11:15:00,66.64,66.75,66.58,66.58,98289.0,63.2479,63.3523,63.191,63.191,98289.0
2016-02-02 11:20:00,66.57,66.67,66.53,66.64,89865.0,63.1815,63.2764,63.1435,63.2479,89865.0
2016-02-02 11:25:00,66.66,66.78,66.61,66.61,167099.0,63.2669,63.3808,63.2194,63.2194,167099.0
2016-02-02 11:30:00,66.6,66.77,66.56,66.58,76103.0,63.21,63.3713,63.172,63.191,76103.0
2016-02-02 11:35:00,66.58,66.72,66.48,66.7,82971.0,63.191,63.3238,63.0961,63.3049,82971.0
2016-02-02 11:40:00,66.7,66.7,66.53,66.54,78707.0,63.3049,63.3049,63.1435,63.153,78707.0
2016-02-02 11:45:00,66.57,66.64,66.5,66.52,72976.0,63.1815,63.2479,63.115,63.134,72976.0
2016-02-02 11:50:00,66.51,66.54,66.38,66.47,118176.0,63.1245,63.153,63.0011,63.0866,118176.0
2016-02-02 11:55:00,66.47,66.5,66.21,66.21,153118.0,63.0866,63.115,62.8398,62.8398,153118.0
2016-02-02 12:00:00,66.21,66.27,66.1,66.15,118219.0,62.8398,62.8967,62.7354,62.7829,118219.0
2016-02-02 12:05:00,66.15,66.24,66.14,66.22,96865.0,62.7829,62.8683,62.7734,62.8493,96865.0
2016-02-02 12:10:00,66.22,66.23,66.02,66.09,103954.0,62.8493,62.8588,62.6595,62.7259,103954.0
2016-02-02 12:15:00,66.07,66.15,65.88,65.96,200589.0,62.7069,62.7829,62.5266,62.6025,200589.0
2016-02-02 12:20:00,65.98,66.11,65.96,66.09,93771.0,62.6215,62.7449,62.6025,62.7259,93771.0
2016-02-02 12:25:00,66.09,66.2,66.02,66.14,96259.0,62.7259,62.8303,62.6595,62.7734,96259.0
2016-02-02 12:30:00,66.14,66.28,66.1,66.22,107768.0,62.7734,62.9062,62.7354,62.8493,107768.0
2016-02-02 12:35:00,66.21,66.42,66.16,66.42,80229.0,62.8398,63.0391,62.7923,63.0391,80229.0
2016-02-02 12:40:00,66.42,66.58,66.39,66.47,113379.0,63.0391,63.191,63.0106,63.0866,113379.0
2016-02-02 12:45:00,66.49,66.5,66.4,66.43,70406.0,63.1055,63.115,63.0201,63.0486,70406.0
2016-02-02 12:50:00,66.43,66.48,66.33,66.33,68046.0,63.0486,63.0961,62.9537,62.9537,68046.0
2016-02-02 12:55:00,66.33,66.4,66.24,66.4,55511.0,62.9537,63.0201,62.8683,63.0201,55511.0
2016-02-02 13:00:00,66.4,66.42,66.13,66.15,96126.0,63.0201,63.0391,62.7639,62.7829,96126.0
2016-02-02 13:05:00,66.14,66.15,66.05,66.08,51655.0,62.7734,62.7829,62.6879,62.7164,51655.0
2016-02-02 13:10:00,66.1,66.19,66.06,66.12,71615.0,62.7354,62.8208,62.6974,62.7544,71615.0
2016-02-02 13:15:00,66.11,66.11,66.0,66.05,101016.0,62.7449,62.7449,62.6405,62.6879,101016.0
2016-02-02 13:20:00,66.04,66.1,65.95,66.07,169912.0,62.6785,62.7354,62.593,62.7069,169912.0
2016-02-02 13:25:00,66.09,66.33,66.09,66.24,93942.0,62.7259,62.9537,62.7259,62.8683,93942.0
2016-02-02 13:30:00,66.23,66.25,66.13,66.17,69835.0,62.8588,62.8778,62.7639,62.8018,69835.0
2016-02-02 13:35:00,66.17,66.17,66.04,66.06,88285.0,62.8018,62.8018,62.6785,62.6974,88285.0
2016-02-02 13:40:00,66.05,66.06,65.95,66.03,100404.0,62.6879,62.6974,62.593,62.669,100404.0
2016-02-02 13:45:00,66.03,66.04,65.79,65.81,121454.0,62.669,62.6785,62.4412,62.4602,121454.0
2016-02-02 13:50:00,65.82,65.82,65.64,65.67,145582.0,62.4697,62.4697,62.2988,62.3273,145582.0
2016-02-02 13:55:00,65.67,65.73,65.57,65.69,137571.0,62.3273,62.3842,62.2324,62.3463,137571.0
2016-02-02 14:00:00,65.68,65.78,65.58,65.66,227423.0,62.3368,62.4317,62.2419,62.3178,227423.0
2016-02-02 14:05:00,65.67,65.7,65.5,65.51,114568.0,62.3273,62.3558,62.1659,62.1754,114568.0
2016-02-02 14:10:00,65.51,65.6,65.44,65.49,216985.0,62.1754,62.2609,62.109,62.1565,216985.0
2016-02-02 14:15:00,65.49,65.69,65.44,65.61,122171.0,62.1565,62.3463,62.109,62.2703,122171.0
2016-02-02 14:20:00,65.61,65.72,65.59,65.63,71809.0,62.2703,62.3747,62.2514,62.2893,71809.0
2016-02-02 14:25:00,65.63,65.68,65.46,65.49,75828.0,62.2893,62.3368,62.128,62.1565,75828.0
2016-02-02 14:30:00,65.49,65.73,65.48,65.72,83697.0,62.1565,62.3842,62.147,62.3747,83697.0
2016-02-02 14:35:00,65.74,65.8,65.6,65.62,130983.0,62.3937,62.4507,62.2609,62.2798,130983.0
2016-02-02 14:40:00,65.62,65.68,65.5,65.64,87039.0,62.2798,62.3368,62.1659,62.2988,87039.0
2016-02-02 14:45:00,65.64,65.65,65.47,65.5,196281.0,62.2988,62.3083,62.1375,62.1659,196281.0
2016-02-02 14:50:00,65.51,65.56,65.22,65.24,249239.0,62.1754,62.2229,61.9002,61.9192,249239.0
2016-02-02 14:55:00,65.24,65.25,64.98,65.01,484656.0,61.9192,61.9287,61.6724,61.7009,484656.0
2016-02-02 15:00:00,65.0,65.12,64.95,65.0,221278.0,61.6914,61.8053,61.6439,61.6914,221278.0
2016-02-02 15:05:00,65.0,65.11,64.91,64.94,197883.0,61.6914,61.7958,61.606,61.6344,197883.0
2016-02-02 15:10:00,64.93,64.96,64.87,64.91,211878.0,61.625,61.6534,61.568,61.606,211878.0
2016-02-02 15:15:00,64.91,65.39,64.9,65.32,623990.0,61.606,62.0615,61.5965,61.9951,623990.0
2016-02-02 15:20:00,65.29,65.32,65.03,65.2,627178.0,61.9666,61.9951,61.7199,61.8812,627178.0
2016-02-02 15:25:00,65.18,65.64,65.03,65.55,596747.0,61.8622,62.2988,61.7199,62.2134,596747.0
2016-02-02 15:30:00,65.53,65.75,65.37,65.57,396245.0,62.1944,62.4032,62.0426,62.2324,396245.0
2016-02-02 15:35:00,65.59,65.65,65.34,65.5,360572.0,62.2514,62.3083,62.0141,62.1659,360572.0
2016-02-02 15:40:00,65.5,65.62,65.3,65.31,317140.0,62.1659,62.2798,61.9761,61.9856,317140.0
2016-02-02 15:45:00,65.32,65.35,64.9,65.0,568111.0,61.9951,62.0236,61.5965,61.6914,568111.0
2016-02-02 15:50:00,65.02,65.03,64.66,64.89,875689.0,61.7104,61.7199,61.3687,61.587,875689.0
2016-02-02 15:55:00,64.9,65.08,64.81,65.04,965312.0,61.5965,61.7673,61.5111,61.7294,965312.0
2016-02-03 09:30:00,65.6,65.73,64.9,64.9,759396.0,62.2609,62.3842,61.5965,61.5965,759396.0
2016-02-03 09:35:00,64.9,64.91,64.4,64.56,638812.0,61.5965,61.606,61.1219,61.2738,638812.0
2016-02-03 09:40:00,64.57,65.08,63.87,63.93,681278.0,61.2833,61.7673,60.6189,60.6759,681278.0
2016-02-03 09:45:00,63.93,64.08,63.7,63.91,452656.0,60.6759,60.8182,60.4576,60.6569,452656.0
2016-02-03 09:50:00,63.87,64.0,63.65,63.7,584120.0,60.6189,60.7423,60.4101,60.4576,584120.0
2016-02-03 09:55:00,63.7,63.8,63.29,63.45,830666.0,60.4576,60.5525,60.0684,60.2203,830666.0
2016-02-03 10:00:00,63.49,63.54,62.66,62.77,876556.0,60.2583,60.3057,59.4705,59.5749,876556.0
2016-02-03 10:05:00,62.73,62.89,61.9,61.92,674825.0,59.5369,59.6888,58.7492,58.7682,674825.0
2016-02-03 10:10:00,61.94,61.95,60.87,61.41,1728823.0,58.7872,58.7966,57.7716,58.2841,1728823.0
2016-02-03 10:15:00,61.39,62.29,61.29,62.19,1122736.0,58.2651,59.1193,58.1702,59.0244,1122736.0
2016-02-03 10:20:00,62.19,62.36,61.8,62.31,927192.0,59.0244,59.1858,58.6543,59.1383,927192.0
2016-02-03 10:25:00,62.32,62.34,61.62,61.72,536714.0,59.1478,59.1668,58.4834,58.5784,536714.0
2016-02-03 10:30:00,61.72,61.8,61.5,61.55,667061.0,58.5784,58.6543,58.3695,58.417,667061.0
2016-02-03 10:35:00,61.54,62.1,61.3,62.06,753609.0,58.4075,58.939,58.1797,58.901,753609.0
2016-02-03 10:40:00,62.08,62.42,62.0,62.26,787257.0,58.92,59.2427,58.8441,59.0909,787257.0
2016-02-03 10:45:00,62.27,62.72,62.24,62.64,615785.0,59.1004,59.5274,59.0719,59.4515,615785.0
2016-02-03 10:50:00,62.66,62.86,62.22,62.4,562516.0,59.4705,59.6603,59.0529,59.2237,562516.0
2016-02-03 10:55:00,62.4,62.85,62.32,62.36,502075.0,59.2237,59.6508,59.1478,59.1858,502075.0
2016-02-03 11:00:00,62.36,62.44,62.06,62.08,357454.0,59.1858,59.2617,58.901,58.92,357454.0
2016-02-03 11:05:00,62.08,62.16,61.8,62.06,341777.0,58.92,58.996,58.6543,58.901,341777.0
2016-02-03 11:10:00,62.06,62.37,61.85,62.19,462504.0,58.901,59.1953,58.7017,59.0244,462504.0
2016-02-03 11:15:00,62.2,62.51,62.12,62.48,393506.0,59.0339,59.3281,58.958,59.2997,393506.0
2016-02-03 11:20:00,62.46,62.66,62.4,62.44,331292.0,59.2807,59.4705,59.2237,59.2617,331292.0
2016-02-03 11:25:00,62.42,62.59,62.17,62.54,362152.0,59.2427,59.4041,59.0054,59.3566,362152.0
2016-02-03 11:30:00,62.59,62.6,62.24,62.3,313698.0,59.4041,59.4136,59.0719,59.1288,313698.0
2016-02-03 11:35:00,62.31,62.54,62.26,62.5,194942.0,59.1383,59.3566,59.0909,59.3186,194942.0
2016-02-03 11:40:00,62.49,62.74,62.49,62.67,285227.0,59.3092,59.5464,59.3092,59.48,285227.0
2016-02-03 11:45:00,62.68,63.05,62.63,62.79,454030.0,59.4895,59.8407,59.442,59.5939,454030.0
2016-02-03 11:50:00,62.8,62.81,62.58,62.74,224275.0,59.6034,59.6129,59.3946,59.5464,224275.0
2016-02-03 11:55:00,62.72,62.92,62.72,62.85,192485.0,59.5274,59.7173,59.5274,59.6508,192485.0
2016-02-03 12:00:00,62.87,63.18,62.86,62.98,216376.0,59.6698,59.964,59.6603,59.7742,216376.0
2016-02-03 12:05:00,62.96,63.21,62.86,63.12,225396.0,59.7552,59.9925,59.6603,59.9071,225396.0
2016-02-03 12:10:00,63.12,63.19,62.95,63.09,236835.0,59.9071,59.9735,59.7457,59.8786,236835.0
2016-02-03 12:15:00,63.1,63.19,62.88,62.99,147213.0,59.8881,59.9735,59.6793,59.7837,147213.0
2016-02-03 12:20:00,62.98,63.0,62.88,62.9,177169.0,59.7742,59.7932,59.6793,59.6983,177169.0
2016-02-03 12:25:00,62.9,63.0,62.72,62.8,181348.0,59.6983,59.7932,59.5274,59.6034,181348.0
2016-02-03 12:30:00,62.79,62.86,62.51,62.56,200479.0,59.5939,59.6603,59.3281,59.3756,200479.0
2016-02-03 12:35:00,62.56,62.88,62.55,62.76,154596.0,59.3756,59.6793,59.3661,59.5654,154596.0
2016-02-03 12:40:00,62.75,62.93,62.68,62.81,141625.0,59.5559,59.7268,59.4895,59.6129,141625.0
2016-02-03 12:45:00,62.81,62.99,62.79,62.98,98202.0,59.6129,59.7837,59.5939,59.7742,98202.0
2016-02-03 12:50:00,62.98,63.0,62.75,62.82,186785.0,59.7742,59.7932,59.5559,59.6224,186785.0
2016-02-03 12:55:00,62.84,63.0,62.83,62.98,141326.0,59.6413,59.7932,59.6318,59.7742,141326.0
2016-02-03 13:00:00,62.97,63.0,62.8,62.95,201661.0,59.7647,59.7932,59.6034,59.7457,201661.0
2016-02-03 13:05:00,62.95,63.0,62.77,62.78,111107.0,59.7457,59.7932,59.5749,59.5844,111107.0
2016-02-03 13:10:00,62.77,62.92,62.75,62.87,160592.0,59.5749,59.7173,59.5559,59.6698,160592.0
2016-02-03 13:15:00,62.89,62.95,62.57,62.57,202910.0,59.6888,59.7457,59.3851,59.3851,202910.0
2016-02-03 13:20:00,62.59,62.74,62.55,62.74,162948.0,59.4041,59.5464,59.3661,59.5464,162948.0
2016-02-03 13:25:00,62.73,62.84,62.69,62.82,118253.0,59.5369,59.6413,59.499,59.6224,118253.0
2016-02-03 13:30:00,62.82,62.9,62.72,62.85,215912.0,59.6224,59.6983,59.5274,59.6508,215912.0
2016-02-03 13:35:00,62.84,62.99,62.6,62.86,252552.0,59.6413,59.7837,59.4136,59.6603,252552.0
2016-02-03 13:40:00,62.85,63.44,62.78,63.36,316892.0,59.6508,60.2108,59.5844,60.1349,316892.0
2016-02-03 13:45:00,63.36,63.45,63.22,63.36,139977.0,60.1349,60.2203,60.002,60.1349,139977.0
2016-02-03 13:50:00,63.36,63.44,63.21,63.23,210831.0,60.1349,60.2108,59.9925,60.0115,210831.0
2016-02-03 13:55:00,63.23,63.3,62.84,62.84,240300.0,60.0115,60.0779,59.6413,59.6413,240300.0
2016-02-03 14:00:00,62.83,63.45,62.83,63.42,228414.0,59.6318,60.2203,59.6318,60.1918,228414.0
2016-02-03 14:05:00,63.41,63.59,63.04,63.16,318544.0,60.1823,60.3532,59.8312,59.9451,318544.0
2016-02-03 14:10:00,63.16,63.51,63.09,63.36,195755.0,59.9451,60.2772,59.8786,60.1349,195755.0
2016-02-03 14:15:00,63.36,63.45,63.11,63.2,150691.0,60.1349,60.2203,59.8976,59.983,150691.0
2016-02-03 14:20:00,63.2,63.55,63.19,63.55,135724.0,59.983,60.3152,59.9735,60.3152,135724.0
2016-02-03 14:25:00,63.54,63.88,63.38,63.7,382503.0,60.3057,60.6284,60.1539,60.4576,382503.0
2016-02-03 14:30:00,63.7,64.0,63.69,63.79,302018.0,60.4576,60.7423,60.4481,60.543,302018.0
2016-02-03 14:35:00,63.79,63.98,63.68,63.97,214294.0,60.543,60.7233,60.4386,60.7138,214294.0
2016-02-03 14:40:00,63.97,64.0,63.88,63.99,261675.0,60.7138,60.7423,60.6284,60.7328,261675.0
2016-02-03 14:45:00,64.0,64.1,63.89,64.01,315878.0,60.7423,60.8372,60.6379,60.7518,315878.0
2016-02-03 14:50:00,64.01,64.28,63.88,64.24,262677.0,60.7518,61.008,60.6284,60.9701,262677.0
2016-02-03 14:55:00,64.25,64.54,64.25,64.53,266517.0,60.9796,61.2548,60.9796,61.2453,266517.0
2016-02-03 15:00:00,64.53,64.66,64.4,64.42,170689.0,61.2453,61.3687,61.1219,61.1409,170689.0
2016-02-03 15:05:00,64.42,64.58,64.36,64.55,185267.0,61.1409,61.2928,61.084,61.2643,185267.0
2016-02-03 15:10:00,64.55,64.62,64.34,64.49,248958.0,61.2643,61.3307,61.065,61.2074,248958.0
2016-02-03 15:15:00,64.5,64.5,64.26,64.37,198690.0,61.2168,61.2168,60.9891,61.0935,198690.0
2016-02-03 15:20:00,64.36,64.41,64.1,64.13,174992.0,61.084,61.1314,60.8372,60.8657,174992.0
2016-02-03 15:25:00,64.12,64.23,63.88,63.92,286293.0,60.8562,60.9606,60.6284,60.6664,286293.0
2016-02-03 15:30:00,63.91,64.17,63.84,64.14,293368.0,60.6569,60.9036,60.5904,60.8752,293368.0
2016-02-03 15:35:00,64.14,64.16,63.82,63.88,182437.0,60.8752,60.8942,60.5715,60.6284,182437.0
2016-02-03 15:40:00,63.88,63.89,63.62,63.67,431462.0,60.6284,60.6379,60.3816,60.4291,431462.0
2016-02-03 15:45:00,63.68,63.69,63.28,63.35,468479.0,60.4386,60.4481,60.0589,60.1254,468479.0
2016-02-03 15:50:00,63.35,63.63,63.22,63.25,727846.0,60.1254,60.3911,60.002,60.0305,727846.0
2016-02-03 15:55:00,63.25,63.4,63.2,63.4,1135419.0,60.0305,60.1728,59.983,60.1728,1135419.0
2016-02-04 09:30:00,64.33,64.41,63.65,63.82,672567.0,61.0555,61.1314,60.4101,60.5715,672567.0
2016-02-04 09:35:00,63.83,63.98,63.27,63.52,366349.0,60.5809,60.7233,60.0495,60.2867,366349.0
2016-02-04 09:40:00,63.52,63.71,63.15,63.35,452046.0,60.2867,60.4671,59.9356,60.1254,452046.0
2016-02-04 09:45:00,63.36,63.66,63.3,63.61,162013.0,60.1349,60.4196,60.0779,60.3721,162013.0
2016-02-04 09:50:00,63.61,64.2,63.57,63.91,266018.0,60.3721,60.9321,60.3342,60.6569,266018.0
2016-02-04 09:55:00,63.9,64.02,63.68,63.97,283037.0,60.6474,60.7613,60.4386,60.7138,283037.0
2016-02-04 10:00:00,63.96,64.04,63.61,63.93,258117.0,60.7043,60.7803,60.3721,60.6759,258117.0
2016-02-04 10:05:00,63.93,64.49,63.93,64.35,275493.0,60.6759,61.2074,60.6759,61.0745,275493.0
2016-02-04 10:10:00,64.35,64.52,64.21,64.45,376227.0,61.0745,61.2358,60.9416,61.1694,376227.0
2016-02-04 10:15:00,64.45,64.98,64.41,64.93,381495.0,61.1694,61.6724,61.1314,61.625,381495.0
2016-02-04 10:20:00,64.92,65.2,64.89,65.15,578449.0,61.6155,61.8812,61.587,61.8338,578449.0
2016-02-04 10:25:00,65.15,65.37,64.95,65.25,559414.0,61.8338,62.0426,61.6439,61.9287,559414.0
2016-02-04 10:30:00,65.24,65.64,65.22,65.61,461179.0,61.9192,62.2988,61.9002,62.2703,461179.0
2016-02-04 10:35:00,65.62,65.72,65.3,65.37,572790.0,62.2798,62.3747,61.9761,62.0426,572790.0
2016-02-04 10:40:00,65.39,65.39,64.82,64.85,408496.0,62.0615,62.0615,61.5206,61.549,408496.0
2016-02-04 10:45:00,64.85,64.97,64.63,64.77,279085.0,61.549,61.6629,61.3402,61.4731,279085.0
2016-02-04 10:50:00,64.78,64.83,64.52,64.61,349054.0,61.4826,61.53,61.2358,61.3212,349054.0
2016-02-04 10:55:00,64.62,64.89,64.42,64.85,289180.0,61.3307,61.587,61.1409,61.549,289180.0
2016-02-04 11:00:00,64.84,64.85,64.5,64.51,269644.0,61.5395,61.549,61.2168,61.2263,269644.0
2016-02-04 11:05:00,64.5,64.55,64.19,64.26,295393.0,61.2168,61.2643,60.9226,60.9891,295393.0
2016-02-04 11:10:00,64.25,64.4,64.09,64.1,136410.0,60.9796,61.1219,60.8277,60.8372,136410.0
2016-02-04 11:15:00,64.1,64.15,63.84,63.85,281859.0,60.8372,60.8847,60.5904,60.5999,281859.0
2016-02-04 11:20:00,63.85,64.25,63.85,64.23,163513.0,60.5999,60.9796,60.5999,60.9606,163513.0
2016-02-04 11:25:00,64.25,64.25,64.02,64.05,171150.0,60.9796,60.9796,60.7613,60.7897,171150.0
2016-02-04 11:30:00,64.06,64.3,63.93,64.16,199402.0,60.7992,61.027,60.6759,60.8942,199402.0
2016-02-04 11:35:00,64.14,64.25,64.03,64.2,175727.0,60.8752,60.9796,60.7708,60.9321,175727.0
2016-02-04 11:40:00,64.2,64.45,63.86,63.93,187039.0,60.9321,61.1694,60.6094,60.6759,187039.0
2016-02-04 11:45:00,63.93,63.97,63.6,63.72,144158.0,60.6759,60.7138,60.3627,60.4765,144158.0
2016-02-04 11:50:00,63.74,63.99,63.71,63.95,231602.0,60.4955,60.7328,60.4671,60.6948,231602.0
2016-02-04 11:55:00,63.95,64.07,63.84,63.99,161723.0,60.6948,60.8087,60.5904,60.7328,161723.0
2016-02-04 12:00:00,63.99,64.25,63.81,64.19,138369.0,60.7328,60.9796,60.562,60.9226,138369.0
2016-02-04 12:05:00,64.21,64.34,64.03,64.16,123786.0,60.9416,61.065,60.7708,60.8942,123786.0
2016-02-04 12:10:00,64.17,64.23,63.81,63.89,156990.0,60.9036,60.9606,60.562,60.6379,156990.0
2016-02-04 12:15:00,63.86,63.94,63.68,63.85,136120.0,60.6094,60.6853,60.4386,60.5999,136120.0
2016-02-04 12:20:00,63.85,63.9,63.21,63.22,329748.0,60.5999,60.6474,59.9925,60.002,329748.0
2016-02-04 12:25:00,63.23,63.58,63.1,63.41,324156.0,60.0115,60.3437,59.8881,60.1823,324156.0
2016-02-04 12:30:00,63.41,63.7,63.39,63.66,289979.0,60.1823,60.4576,60.1633,60.4196,289979.0
2016-02-04 12:35:00,63.67,64.47,63.64,64.45,202929.0,60.4291,61.1884,60.4006,61.1694,202929.0
2016-02-04 12:40:00,64.44,64.69,64.25,64.66,258203.0,61.1599,61.3972,60.9796,61.3687,258203.0
2016-02-04 12:45:00,64.64,64.87,64.45,64.62,196338.0,61.3497,61.568,61.1694,61.3307,196338.0
2016-02-04 12:50:00,64.63,64.86,64.47,64.52,213345.0,61.3402,61.5585,61.1884,61.2358,213345.0
2016-02-04 12:55:00,64.53,64.81,64.46,64.56,219127.0,61.2453,61.5111,61.1789,61.2738,219127.0
2016-02-04 13:00:00,64.53,64.9,64.49,64.88,192203.0,61.2453,61.5965,61.2074,61.5775,192203.0
2016-02-04 13:05:00,64.87,65.09,64.78,64.96,218045.0,61.568,61.7768,61.4826,61.6534,218045.0
2016-02-04 13:10:00,64.94,65.2,64.79,64.88,213662.0,61.6344,61.8812,61.4921,61.5775,213662.0
2016-02-04 13:15:00,64.86,65.05,64.53,64.8,322995.0,61.5585,61.7388,61.2453,61.5016,322995.0
2016-02-04 13:20:00,64.79,65.24,64.79,65.12,224462.0,61.4921,61.9192,61.4921,61.8053,224462.0
2016-02-04 13:25:00,65.09,65.38,65.0,65.35,220320.0,61.7768,62.0521,61.6914,62.0236,220320.0
2016-02-04 13:30:00,65.34,65.51,65.19,65.34,314783.0,62.0141,62.1754,61.8717,62.0141,314783.0
2016-02-04 13:35:00,65.32,65.53,65.2,65.52,244878.0,61.9951,62.1944,61.8812,62.1849,244878.0
2016-02-04 13:40:00,65.51,65.53,65.19,65.5,266751.0,62.1754,62.1944,61.8717,62.1659,266751.0
2016-02-04 13:45:00,65.5,65.5,64.96,65.03,254200.0,62.1659,62.1659,61.6534,61.7199,254200.0
2016-02-04 13:50:00,65.02,65.6,65.0,65.51,241188.0,61.7104,62.2609,61.6914,62.1754,241188.0
2016-02-04 13:55:00,65.53,65.58,65.42,65.58,200689.0,62.1944,62.2419,62.09,62.2419,200689.0
2016-02-04 14:00:00,65.55,65.57,65.26,65.37,232071.0,62.2134,62.2324,61.9382,62.0426,232071.0
2016-02-04 14:05:00,65.36,65.54,65.19,65.27,243920.0,62.0331,62.2039,61.8717,61.9476,243920.0
2016-02-04 14:10:00,65.27,65.58,65.21,65.52,170214.0,61.9476,62.2419,61.8907,62.1849,170214.0
2016-02-04 14:15:00,65.51,65.58,65.45,65.53,156160.0,62.1754,62.2419,62.1185,62.1944,156160.0
2016-02-04 14:20:00,65.52,65.56,65.33,65.48,164934.0,62.1849,62.2229,62.0046,62.147,164934.0
2016-02-04 14:25:00,65.49,65.49,65.23,65.27,210835.0,62.1565,62.1565,61.9097,61.9476,210835.0
2016-02-04 14:30:00,65.27,65.53,65.24,65.5,183992.0,61.9476,62.1944,61.9192,62.1659,183992.0
2016-02-04 14:35:00,65.51,65.52,64.96,64.97,179518.0,62.1754,62.1849,61.6534,61.6629,179518.0
2016-02-04 14:40:00,64.99,65.12,64.98,65.04,224862.0,61.6819,61.8053,61.6724,61.7294,224862.0
2016-02-04 14:45:00,65.04,65.2,64.98,65.16,130974.0,61.7294,61.8812,61.6724,61.8432,130974.0
2016-02-04 14:50:00,65.15,65.2,64.87,64.94,149956.0,61.8338,61.8812,61.568,61.6344,149956.0
2016-02-04 14:55:00,64.93,65.4,64.9,65.38,156912.0,61.625,62.071,61.5965,62.0521,156912.0
2016-02-04 15:00:00,65.38,65.42,65.12,65.15,185951.0,62.0521,62.09,61.8053,61.8338,185951.0
2016-02-04 15:05:00,65.15,65.24,65.05,65.08,181561.0,61.8338,61.9192,61.7388,61.7673,181561.0
2016-02-04 15:10:00,65.1,65.25,65.04,65.25,171653.0,61.7863,61.9287,61.7294,61.9287,171653.0
2016-02-04 15:15:00,65.26,65.35,65.07,65.07,226320.0,61.9382,62.0236,61.7578,61.7578,226320.0
2016-02-04 15:20:00,65.07,65.31,65.06,65.25,176010.0,61.7578,61.9856,61.7483,61.9287,176010.0
2016-02-04 15:25:00,65.25,65.25,64.8,64.86,202932.0,61.9287,61.9287,61.5016,61.5585,202932.0
2016-02-04 15:30:00,64.87,64.97,64.74,64.82,215793.0,61.568,61.6629,61.4446,61.5206,215793.0
2016-02-04 15:35:00,64.82,65.0,64.77,65.0,200496.0,61.5206,61.6914,61.4731,61.6914,200496.0
2016-02-04 15:40:00,65.0,65.1,64.91,64.99,277801.0,61.6914,61.7863,61.606,61.6819,277801.0
2016-02-04 15:45:00,64.99,65.0,64.78,64.9,352001.0,61.6819,61.6914,61.4826,61.5965,352001.0
2016-02-04 15:50:00,64.9,64.9,64.66,64.73,342875.0,61.5965,61.5965,61.3687,61.4351,342875.0
2016-02-04 15:55:00,64.74,64.83,64.63,64.8,756776.0,61.4446,61.53,61.3402,61.5016,756776.0
2016-02-05 09:30:00,64.71,64.86,64.13,64.24,232862.0,61.4162,61.5585,60.8657,60.9701,232862.0
2016-02-05 09:35:00,64.22,64.28,63.52,63.97,247366.0,60.9511,61.008,60.2867,60.7138,247366.0
2016-02-05 09:40:00,63.98,63.99,63.45,63.73,249151.0,60.7233,60.7328,60.2203,60.486,249151.0
2016-02-05 09:45:00,63.72,63.79,63.34,63.37,184758.0,60.4765,60.543,60.1159,60.1444,184758.0
2016-02-05 09:50:00,63.39,63.55,63.26,63.45,134030.0,60.1633,60.3152,60.04,60.2203,134030.0
2016-02-05 09:55:00,63.44,63.78,63.22,63.3,209346.0,60.2108,60.5335,60.002,60.0779,209346.0
2016-02-05 10:00:00,63.3,63.83,63.29,63.68,171172.0,60.0779,60.5809,60.0684,60.4386,171172.0
2016-02-05 10:05:00,63.7,63.94,63.57,63.81,157065.0,60.4576,60.6853,60.3342,60.562,157065.0
2016-02-05 10:10:00,63.81,64.03,63.35,63.41,273317.0,60.562,60.7708,60.1254,60.1823,273317.0
2016-02-05 10:15:00,63.41,63.56,63.35,63.51,131332.0,60.1823,60.3247,60.1254,60.2772,131332.0
2016-02-05 10:20:00,63.5,63.63,63.31,63.4,112095.0,60.2677,60.3911,60.0874,60.1728,112095.0
2016-02-05 10:25:00,63.4,63.56,63.2,63.31,185548.0,60.1728,60.3247,59.983,60.0874,185548.0
2016-02-05 10:30:00,63.29,63.36,63.2,63.26,301635.0,60.0684,60.1349,59.983,60.04,301635.0
2016-02-05 10:35:00,63.27,63.32,63.12,63.13,218434.0,60.0495,60.0969,59.9071,59.9166,218434.0
2016-02-05 10:40:00,63.15,63.46,63.08,63.38,230671.0,59.9356,60.2298,59.8691,60.1539,230671.0
2016-02-05 10:45:00,63.37,63.53,63.23,63.24,124878.0,60.1444,60.2962,60.0115,60.021,124878.0
2016-02-05 10:50:00,63.24,63.29,63.06,63.11,202696.0,60.021,60.0684,59.8501,59.8976,202696.0
2016-02-05 10:55:00,63.11,63.28,63.1,63.17,106544.0,59.8976,60.0589,59.8881,59.9545,106544.0
2016-02-05 11:00:00,63.16,63.32,63.13,63.14,142993.0,59.9451,60.0969,59.9166,59.9261,142993.0
2016-02-05 11:05:00,63.14,63.17,62.9,62.93,352997.0,59.9261,59.9545,59.6983,59.7268,352997.0
2016-02-05 11:10:00,62.91,63.22,62.78,63.07,231569.0,59.7078,60.002,59.5844,59.8596,231569.0
2016-02-05 11:15:00,63.09,63.17,62.93,62.97,175896.0,59.8786,59.9545,59.7268,59.7647,175896.0
2016-02-05 11:20:00,62.96,63.09,62.76,62.77,153671.0,59.7552,59.8786,59.5654,59.5749,153671.0
2016-02-05 11:25:00,62.76,63.31,62.62,63.26,204439.0,59.5654,60.0874,59.4325,60.04,204439.0
2016-02-05 11:30:00,63.27,63.4,63.15,63.38,175059.0,60.0495,60.1728,59.9356,60.1539,175059.0
2016-02-05 11:35:00,63.38,63.47,63.27,63.39,90323.0,60.1539,60.2393,60.0495,60.1633,90323.0
2016-02-05 11:40:00,63.39,63.47,63.27,63.35,115728.0,60.1633,60.2393,60.0495,60.1254,115728.0
2016-02-05 11:45:00,63.35,63.4,63.19,63.4,125713.0,60.1254,60.1728,59.9735,60.1728,125713.0
2016-02-05 11:50:00,63.4,63.47,63.32,63.36,103171.0,60.1728,60.2393,60.0969,60.1349,103171.0
2016-02-05 11:55:00,63.37,63.47,63.31,63.44,121962.0,60.1444,60.2393,60.0874,60.2108,121962.0
2016-02-05 12:00:00,63.44,63.6,63.34,63.5,155140.0,60.2108,60.3627,60.1159,60.2677,155140.0
2016-02-05 12:05:00,63.5,63.7,63.34,63.44,103366.0,60.2677,60.4576,60.1159,60.2108,103366.0
2016-02-05 12:10:00,63.45,63.45,63.23,63.28,85961.0,60.2203,60.2203,60.0115,60.0589,85961.0
2016-02-05 12:15:00,63.31,63.44,63.21,63.32,79383.0,60.0874,60.2108,59.9925,60.0969,79383.0
2016-02-05 12:20:00,63.33,63.38,63.12,63.38,124901.0,60.1064,60.1539,59.9071,60.1539,124901.0
2016-02-05 12:25:00,63.36,63.45,63.27,63.37,73341.0,60.1349,60.2203,60.0495,60.1444,73341.0
2016-02-05 12:30:00,63.37,63.5,63.31,63.38,89851.0,60.1444,60.2677,60.0874,60.1539,89851.0
2016-02-05 12:35:00,63.38,63.59,63.36,63.53,70070.0,60.1539,60.3532,60.1349,60.2962,70070.0
2016-02-05 12:40:00,63.55,63.67,63.42,63.61,101484.0,60.3152,60.4291,60.1918,60.3721,101484.0
2016-02-05 12:45:00,63.59,63.64,63.48,63.53,67309.0,60.3532,60.4006,60.2488,60.2962,67309.0
2016-02-05 12:50:00,63.53,63.59,63.38,63.42,58029.0,60.2962,60.3532,60.1539,60.1918,58029.0
2016-02-05 12:55:00,63.42,63.47,63.27,63.4,75130.0,60.1918,60.2393,60.0495,60.1728,75130.0
2016-02-05 13:00:00,63.39,63.39,63.25,63.39,85560.0,60.1633,60.1633,60.0305,60.1633,85560.0
2016-02-05 13:05:00,63.39,63.48,63.17,63.21,72438.0,60.1633,60.2488,59.9545,59.9925,72438.0
2016-02-05 13:10:00,63.21,63.35,63.06,63.19,60441.0,59.9925,60.1254,59.8501,59.9735,60441.0
2016-02-05 13:15:00,63.16,63.18,63.04,63.1,102533.0,59.9451,59.964,59.8312,59.8881,102533.0
2016-02-05 13:20:00,63.11,63.26,63.09,63.25,132826.0,59.8976,60.04,59.8786,60.0305,132826.0
2016-02-05 13:25:00,63.25,63.32,63.16,63.28,67553.0,60.0305,60.0969,59.9451,60.0589,67553.0
2016-02-05 13:30:00,63.26,63.29,63.18,63.2,63049.0,60.04,60.0684,59.964,59.983,63049.0
2016-02-05 13:35:00,63.19,63.23,63.13,63.16,136257.0,59.9735,60.0115,59.9166,59.9451,136257.0
2016-02-05 13:40:00,63.14,63.18,63.04,63.05,83828.0,59.9261,59.964,59.8312,59.8407,83828.0
2016-02-05 13:45:00,63.05,63.06,62.89,62.96,113212.0,59.8407,59.8501,59.6888,59.7552,113212.0
2016-02-05 13:50:00,62.96,63.01,62.86,63.01,85731.0,59.7552,59.8027,59.6603,59.8027,85731.0
2016-02-05 13:55:00,63.01,63.06,62.94,62.94,146294.0,59.8027,59.8501,59.7363,59.7363,146294.0
2016-02-05 14:00:00,62.95,63.02,62.78,62.9,66277.0,59.7457,59.8122,59.5844,59.6983,66277.0
2016-02-05 14:05:00,62.89,62.93,62.77,62.91,52717.0,59.6888,59.7268,59.5749,59.7078,52717.0
2016-02-05 14:10:00,62.9,62.9,62.63,62.64,94307.0,59.6983,59.6983,59.442,59.4515,94307.0
2016-02-05 14:15:00,62.63,62.66,62.22,62.42,272082.0,59.442,59.4705,59.0529,59.2427,272082.0
2016-02-05 14:20:00,62.43,62.61,62.35,62.6,106816.0,59.2522,59.423,59.1763,59.4136,106816.0
2016-02-05 14:25:00,62.58,62.59,62.4,62.46,82969.0,59.3946,59.4041,59.2237,59.2807,82969.0
2016-02-05 14:30:00,62.45,62.74,62.42,62.66,59912.0,59.2712,59.5464,59.2427,59.4705,59912.0
2016-02-05 14:35:00,62.67,62.83,62.65,62.81,79862.0,59.48,59.6318,59.461,59.6129,79862.0
2016-02-05 14:40:00,62.82,62.85,62.74,62.8,75558.0,59.6224,59.6508,59.5464,59.6034,75558.0
2016-02-05 14:45:00,62.8,62.93,62.79,62.91,101344.0,59.6034,59.7268,59.5939,59.7078,101344.0
2016-02-05 14:50:00,62.91,62.98,62.83,62.89,110866.0,59.7078,59.7742,59.6318,59.6888,110866.0
2016-02-05 14:55:00,62.89,63.0,62.77,62.85,206799.0,59.6888,59.7932,59.5749,59.6508,206799.0
2016-02-05 15:00:00,62.85,62.86,62.74,62.76,138891.0,59.6508,59.6603,59.5464,59.5654,138891.0
2016-02-05 15:05:00,62.76,62.82,62.5,62.58,211832.0,59.5654,59.6224,59.3186,59.3946,211832.0
2016-02-05 15:10:00,62.58,62.64,62.46,62.63,178481.0,59.3946,59.4515,59.2807,59.442,178481.0
2016-02-05 15:15:00,62.63,62.72,62.56,62.71,202609.0,59.442,59.5274,59.3756,59.518,202609.0
2016-02-05 15:20:00,62.72,62.81,62.7,62.7,147223.0,59.5274,59.6129,59.5085,59.5085,147223.0
2016-02-05 15:25:00,62.69,62.76,62.61,62.7,247314.0,59.499,59.5654,59.423,59.5085,247314.0
2016-02-05 15:30:00,62.7,62.75,62.66,62.72,163191.0,59.5085,59.5559,59.4705,59.5274,163191.0
2016-02-05 15:35:00,62.72,62.75,62.49,62.57,171869.0,59.5274,59.5559,59.3092,59.3851,171869.0
2016-02-05 15:40:00,62.57,62.66,62.47,62.64,190268.0,59.3851,59.4705,59.2902,59.4515,190268.0
2016-02-05 15:45:00,62.64,62.69,62.5,62.5,227276.0,59.4515,59.499,59.3186,59.3186,227276.0
2016-02-05 15:50:00,62.5,62.53,62.18,62.19,341176.0,59.3186,59.3471,59.0149,59.0244,341176.0
2016-02-05 15:55:00,62.19,62.63,62.19,62.58,608507.0,59.0244,59.442,59.0244,59.3946,608507.0
2016-02-08 09:30:00,60.9,61.18,60.69,60.84,653374.0,57.8001,58.0658,57.6008,57.7431,653374.0
2016-02-08 09:35:00,60.83,60.98,60.63,60.75,476850.0,57.7337,57.876,57.5438,57.6577,476850.0
2016-02-08 09:40:00,60.75,61.43,60.69,61.23,391446.0,57.6577,58.3031,57.6008,58.1133,391446.0
2016-02-08 09:45:00,61.24,61.42,61.03,61.38,418924.0,58.1228,58.2936,57.9235,58.2557,418924.0
2016-02-08 09:50:00,61.39,61.57,60.95,61.12,308046.0,58.2651,58.436,57.8475,58.0089,308046.0
2016-02-08 09:55:00,61.11,61.47,61.01,61.13,229943.0,57.9994,58.3411,57.9045,58.0184,229943.0
2016-02-08 10:00:00,61.09,61.4,61.08,61.38,154076.0,57.9804,58.2746,57.9709,58.2557,154076.0
2016-02-08 10:05:00,61.37,61.4,60.98,61.08,217459.0,58.2462,58.2746,57.876,57.9709,217459.0
2016-02-08 10:10:00,61.1,62.04,61.0,61.75,722623.0,57.9899,58.8821,57.895,58.6068,722623.0
2016-02-08 10:15:00,61.78,62.05,61.62,61.85,558448.0,58.6353,58.8916,58.4834,58.7017,558448.0
2016-02-08 10:20:00,61.85,61.86,61.4,61.55,248816.0,58.7017,58.7112,58.2746,58.417,248816.0
2016-02-08 10:25:00,61.56,61.75,61.32,61.52,224125.0,58.4265,58.6068,58.1987,58.3885,224125.0
2016-02-08 10:30:00,61.52,61.68,61.4,61.49,174015.0,58.3885,58.5404,58.2746,58.3601,174015.0
2016-02-08 10:35:00,61.49,61.69,61.4,61.69,128867.0,58.3601,58.5499,58.2746,58.5499,128867.0
2016-02-08 10:40:00,61.7,61.72,61.4,61.42,191759.0,58.5594,58.5784,58.2746,58.2936,191759.0
2016-02-08 10:45:00,61.45,61.49,61.1,61.14,368097.0,58.3221,58.3601,57.9899,58.0279,368097.0
2016-02-08 10:50:00,61.16,61.27,60.97,61.02,210085.0,58.0469,58.1513,57.8665,57.914,210085.0
2016-02-08 10:55:00,61.01,61.06,60.85,60.88,210659.0,57.9045,57.9519,57.7526,57.7811,210659.0
2016-02-08 11:00:00,60.88,61.02,60.84,60.87,237762.0,57.7811,57.914,57.7431,57.7716,237762.0
2016-02-08 11:05:00,60.88,60.96,60.67,60.7,273684.0,57.7811,57.857,57.5818,57.6103,273684.0
2016-02-08 11:10:00,60.7,60.79,60.55,60.73,195243.0,57.6103,57.6957,57.4679,57.6387,195243.0
2016-02-08 11:15:00,60.73,60.79,60.6,60.75,219652.0,57.6387,57.6957,57.5154,57.6577,219652.0
2016-02-08 11:20:00,60.75,60.99,60.66,60.87,180772.0,57.6577,57.8855,57.5723,57.7716,180772.0
2016-02-08 11:25:00,60.87,60.88,60.58,60.63,190896.0,57.7716,57.7811,57.4964,57.5438,190896.0
2016-02-08 11:30:00,60.64,60.74,60.45,60.67,204814.0,57.5533,57.6482,57.373,57.5818,204814.0
2016-02-08 11:35:00,60.67,60.75,60.6,60.7,156755.0,57.5818,57.6577,57.5154,57.6103,156755.0
2016-02-08 11:40:00,60.67,60.92,60.63,60.76,144230.0,57.5818,57.8191,57.5438,57.6672,144230.0
2016-02-08 11:45:00,60.76,60.98,60.7,60.92,174897.0,57.6672,57.876,57.6103,57.8191,174897.0
2016-02-08 11:50:00,60.92,61.18,60.79,60.99,175699.0,57.8191,58.0658,57.6957,57.8855,175699.0
2016-02-08 11:55:00,60.98,61.23,60.94,61.22,86138.0,57.876,58.1133,57.8381,58.1038,86138.0
2016-02-08 12:00:00,61.21,61.32,61.15,61.17,71461.0,58.0943,58.1987,58.0374,58.0563,71461.0
2016-02-08 12:05:00,61.15,61.21,61.08,61.11,103631.0,58.0374,58.0943,57.9709,57.9994,103631.0
2016-02-08 12:10:00,61.12,61.19,61.01,61.18,70509.0,58.0089,58.0753,57.9045,58.0658,70509.0
2016-02-08 12:15:00,61.19,61.23,61.0,61.2,99348.0,58.0753,58.1133,57.895,58.0848,99348.0
2016-02-08 12:20:00,61.2,61.24,61.0,61.18,61611.0,58.0848,58.1228,57.895,58.0658,61611.0
2016-02-08 12:25:00,61.21,61.34,61.15,61.26,68240.0,58.0943,58.2177,58.0374,58.1418,68240.0
2016-02-08 12:30:00,61.28,61.45,61.15,61.15,81472.0,58.1607,58.3221,58.0374,58.0374,81472.0
2016-02-08 12:35:00,61.14,61.26,61.09,61.13,103568.0,58.0279,58.1418,57.9804,58.0184,103568.0
2016-02-08 12:40:00,61.11,61.3,61.1,61.23,49702.0,57.9994,58.1797,57.9899,58.1133,49702.0
2016-02-08 12:45:00,61.26,61.34,61.15,61.3,43380.0,58.1418,58.2177,58.0374,58.1797,43380.0
2016-02-08 12:50:00,61.29,61.32,61.2,61.24,46374.0,58.1702,58.1987,58.0848,58.1228,46374.0
2016-02-08 12:55:00,61.24,61.24,61.01,61.08,62900.0,58.1228,58.1228,57.9045,57.9709,62900.0
2016-02-08 13:00:00,61.07,61.22,61.01,61.08,54040.0,57.9614,58.1038,57.9045,57.9709,54040.0
2016-02-08 13:05:00,61.06,61.22,60.96,61.2,69780.0,57.9519,58.1038,57.857,58.0848,69780.0
2016-02-08 13:10:00,61.19,61.2,60.94,60.95,137427.0,58.0753,58.0848,57.8381,57.8475,137427.0
2016-02-08 13:15:00,60.97,61.13,60.91,61.03,60667.0,57.8665,58.0184,57.8096,57.9235,60667.0
2016-02-08 13:20:00,61.01,61.2,61.0,61.16,54577.0,57.9045,58.0848,57.895,58.0469,54577.0
2016-02-08 13:25:00,61.16,61.38,61.07,61.37,142952.0,58.0469,58.2557,57.9614,58.2462,142952.0
2016-02-08 13:30:00,61.35,61.44,61.31,61.34,85562.0,58.2272,58.3126,58.1892,58.2177,85562.0
2016-02-08 13:35:00,61.33,61.44,61.23,61.4,79495.0,58.2082,58.3126,58.1133,58.2746,79495.0
2016-02-08 13:40:00,61.39,61.77,61.26,61.43,234266.0,58.2651,58.6258,58.1418,58.3031,234266.0
2016-02-08 13:45:00,61.43,61.45,61.05,61.25,131385.0,58.3031,58.3221,57.9425,58.1323,131385.0
2016-02-08 13:50:00,61.24,61.74,61.23,61.29,136400.0,58.1228,58.5973,58.1133,58.1702,136400.0
2016-02-08 13:55:00,61.29,61.3,61.03,61.05,85832.0,58.1702,58.1797,57.9235,57.9425,85832.0
2016-02-08 14:00:00,61.05,61.23,61.05,61.23,105230.0,57.9425,58.1133,57.9425,58.1133,105230.0
2016-02-08 14:05:00,61.24,61.26,61.08,61.22,120601.0,58.1228,58.1418,57.9709,58.1038,120601.0
2016-02-08 14:10:00,61.21,61.23,61.0,61.03,107865.0,58.0943,58.1133,57.895,57.9235,107865.0
2016-02-08 14:15:00,61.02,61.16,60.91,61.1,101100.0,57.914,58.0469,57.8096,57.9899,101100.0
2016-02-08 14:20:00,61.1,61.31,61.05,61.26,100337.0,57.9899,58.1892,57.9425,58.1418,100337.0
2016-02-08 14:25:00,61.26,61.4,61.14,61.24,90845.0,58.1418,58.2746,58.0279,58.1228,90845.0
2016-02-08 14:30:00,61.24,61.29,61.05,61.19,78479.0,58.1228,58.1702,57.9425,58.0753,78479.0
2016-02-08 14:35:00,61.18,61.3,61.07,61.08,75513.0,58.0658,58.1797,57.9614,57.9709,75513.0
2016-02-08 14:40:00,61.09,61.27,60.99,61.26,130455.0,57.9804,58.1513,57.8855,58.1418,130455.0
2016-02-08 14:45:00,61.26,61.4,61.2,61.2,131680.0,58.1418,58.2746,58.0848,58.0848,131680.0
2016-02-08 14:50:00,61.2,61.3,61.08,61.23,74309.0,58.0848,58.1797,57.9709,58.1133,74309.0
2016-02-08 14:55:00,61.23,61.24,60.99,61.08,131244.0,58.1133,58.1228,57.8855,57.9709,131244.0
2016-02-08 15:00:00,61.09,61.13,61.0,61.08,126874.0,57.9804,58.0184,57.895,57.9709,126874.0
2016-02-08 15:05:00,61.09,61.15,60.96,60.99,124472.0,57.9804,58.0374,57.857,57.8855,124472.0
2016-02-08 15:10:00,60.99,61.11,60.99,61.11,144586.0,57.8855,57.9994,57.8855,57.9994,144586.0
2016-02-08 15:15:00,61.11,61.16,61.03,61.1,305135.0,57.9994,58.0469,57.9235,57.9899,305135.0
2016-02-08 15:20:00,61.09,61.19,60.93,60.95,215164.0,57.9804,58.0753,57.8286,57.8475,215164.0
2016-02-08 15:25:00,60.95,61.02,60.75,60.8,264029.0,57.8475,57.914,57.6577,57.7052,264029.0
2016-02-08 15:30:00,60.8,61.1,60.79,61.07,324941.0,57.7052,57.9899,57.6957,57.9614,324941.0
2016-02-08 15:35:00,61.08,61.08,60.94,60.95,225693.0,57.9709,57.9709,57.8381,57.8475,225693.0
2016-02-08 15:40:00,60.96,61.12,60.86,61.11,349603.0,57.857,58.0089,57.7621,57.9994,349603.0
2016-02-08 15:45:00,61.13,61.55,61.08,61.39,378682.0,58.0184,58.417,57.9709,58.2651,378682.0
2016-02-08 15:50:00,61.39,61.44,61.27,61.28,289469.0,58.2651,58.3126,58.1513,58.1607,289469.0
2016-02-08 15:55:00,61.28,61.35,61.05,61.1,446913.0,58.1607,58.2272,57.9425,57.9899,446913.0
2016-02-09 09:30:00,60.11,60.39,59.25,60.06,933287.0,57.0503,57.316,56.2341,57.0028,933287.0
2016-02-09 09:35:00,60.08,60.25,59.65,60.24,350480.0,57.0218,57.1832,56.6137,57.1737,350480.0
2016-02-09 09:40:00,60.22,60.98,60.18,60.96,400549.0,57.1547,57.876,57.1167,57.857,400549.0
2016-02-09 09:45:00,60.93,61.61,60.9,61.61,356813.0,57.8286,58.4739,57.8001,58.4739,356813.0
2016-02-09 09:50:00,61.6,62.17,61.6,62.06,252698.0,58.4645,59.0054,58.4645,58.901,252698.0
2016-02-09 09:55:00,62.05,62.1,61.66,61.69,355005.0,58.8916,58.939,58.5214,58.5499,355005.0
2016-02-09 10:00:00,61.69,62.07,61.64,61.93,195734.0,58.5499,58.9105,58.5024,58.7777,195734.0
2016-02-09 10:05:00,61.91,62.22,61.81,61.95,228726.0,58.7587,59.0529,58.6638,58.7966,228726.0
2016-02-09 10:10:00,61.94,62.0,61.32,61.33,230099.0,58.7872,58.8441,58.1987,58.2082,230099.0
2016-02-09 10:15:00,61.34,61.39,61.09,61.11,246817.0,58.2177,58.2651,57.9804,57.9994,246817.0
2016-02-09 10:20:00,61.11,61.46,60.98,61.46,231775.0,57.9994,58.3316,57.876,58.3316,231775.0
2016-02-09 10:25:00,61.46,61.51,61.35,61.35,164359.0,58.3316,58.379,58.2272,58.2272,164359.0
2016-02-09 10:30:00,61.35,61.37,61.03,61.03,122245.0,58.2272,58.2462,57.9235,57.9235,122245.0
2016-02-09 10:35:00,61.03,61.32,60.85,61.05,126649.0,57.9235,58.1987,57.7526,57.9425,126649.0
2016-02-09 10:40:00,61.07,61.11,60.75,60.76,133314.0,57.9614,57.9994,57.6577,57.6672,133314.0
2016-02-09 10:45:00,60.76,61.23,60.76,61.06,82811.0,57.6672,58.1133,57.6672,57.9519,82811.0
2016-02-09 10:50:00,61.04,61.15,60.78,60.84,81015.0,57.933,58.0374,57.6862,57.7431,81015.0
2016-02-09 10:55:00,60.85,60.96,60.8,60.9,76912.0,57.7526,57.857,57.7052,57.8001,76912.0
2016-02-09 11:00:00,60.91,61.31,60.85,61.29,106713.0,57.8096,58.1892,57.7526,58.1702,106713.0
2016-02-09 11:05:00,61.28,61.54,61.23,61.34,175142.0,58.1607,58.4075,58.1133,58.2177,175142.0
2016-02-09 11:10:00,61.38,61.57,61.3,61.32,98653.0,58.2557,58.436,58.1797,58.1987,98653.0
2016-02-09 11:15:00,61.32,61.48,61.17,61.39,112129.0,58.1987,58.3506,58.0563,58.2651,112129.0
2016-02-09 11:20:00,61.39,61.58,61.38,61.57,142845.0,58.2651,58.4455,58.2557,58.436,142845.0
2016-02-09 11:25:00,61.57,61.71,61.45,61.63,165117.0,58.436,58.5689,58.3221,58.4929,165117.0
2016-02-09 11:30:00,61.62,61.69,61.55,61.58,120593.0,58.4834,58.5499,58.417,58.4455,120593.0
2016-02-09 11:35:00,61.57,61.59,61.32,61.34,135777.0,58.436,58.455,58.1987,58.2177,135777.0
2016-02-09 11:40:00,61.33,61.51,61.28,61.46,103786.0,58.2082,58.379,58.1607,58.3316,103786.0
2016-02-09 11:45:00,61.46,61.53,61.27,61.27,131227.0,58.3316,58.398,58.1513,58.1513,131227.0
2016-02-09 11:50:00,61.27,61.41,61.22,61.22,67981.0,58.1513,58.2841,58.1038,58.1038,67981.0
2016-02-09 11:55:00,61.21,61.29,61.18,61.21,76981.0,58.0943,58.1702,58.0658,58.0943,76981.0
2016-02-09 12:00:00,61.21,61.37,61.03,61.13,139872.0,58.0943,58.2462,57.9235,58.0184,139872.0
2016-02-09 12:05:00,61.14,61.14,60.92,61.04,193156.0,58.0279,58.0279,57.8191,57.933,193156.0
2016-02-09 12:10:00,61.05,61.05,60.82,60.91,147503.0,57.9425,57.9425,57.7242,57.8096,147503.0
2016-02-09 12:15:00,60.9,60.93,60.71,60.78,118425.0,57.8001,57.8286,57.6198,57.6862,118425.0
2016-02-09 12:20:00,60.78,60.95,60.74,60.95,117259.0,57.6862,57.8475,57.6482,57.8475,117259.0
2016-02-09 12:25:00,60.97,61.16,60.9,61.02,75468.0,57.8665,58.0469,57.8001,57.914,75468.0
2016-02-09 12:30:00,61.02,61.14,60.94,61.06,65686.0,57.914,58.0279,57.8381,57.9519,65686.0
2016-02-09 12:35:00,61.07,61.28,61.05,61.08,76777.0,57.9614,58.1607,57.9425,57.9709,76777.0
2016-02-09 12:40:00,61.09,61.15,61.03,61.09,56992.0,57.9804,58.0374,57.9235,57.9804,56992.0
2016-02-09 12:45:00,61.1,61.1,60.83,60.87,80714.0,57.9899,57.9899,57.7337,57.7716,80714.0
2016-02-09 12:50:00,60.88,60.99,60.83,60.93,58550.0,57.7811,57.8855,57.7337,57.8286,58550.0
2016-02-09 12:55:00,60.92,60.92,60.75,60.8,78691.0,57.8191,57.8191,57.6577,57.7052,78691.0
2016-02-09 13:00:00,60.8,60.83,60.62,60.69,75003.0,57.7052,57.7337,57.5343,57.6008,75003.0
2016-02-09 13:05:00,60.69,60.71,60.49,60.49,92322.0,57.6008,57.6198,57.411,57.411,92322.0
2016-02-09 13:10:00,60.49,60.56,60.41,60.45,114276.0,57.411,57.4774,57.335,57.373,114276.0
2016-02-09 13:15:00,60.46,60.51,60.31,60.42,112454.0,57.3825,57.4299,57.2401,57.3445,112454.0
2016-02-09 13:20:00,60.42,60.62,60.36,60.55,87854.0,57.3445,57.5343,57.2876,57.4679,87854.0
2016-02-09 13:25:00,60.55,60.64,60.53,60.53,47961.0,57.4679,57.5533,57.4489,57.4489,47961.0
2016-02-09 13:30:00,60.55,60.78,60.54,60.72,72674.0,57.4679,57.6862,57.4584,57.6293,72674.0
2016-02-09 13:35:00,60.71,60.72,60.51,60.52,56829.0,57.6198,57.6293,57.4299,57.4394,56829.0
2016-02-09 13:40:00,60.52,60.75,60.5,60.74,57626.0,57.4394,57.6577,57.4205,57.6482,57626.0
2016-02-09 13:45:00,60.74,60.83,60.64,60.78,54991.0,57.6482,57.7337,57.5533,57.6862,54991.0
2016-02-09 13:50:00,60.76,60.83,60.69,60.83,43136.0,57.6672,57.7337,57.6008,57.7337,43136.0
2016-02-09 13:55:00,60.82,60.92,60.77,60.86,97874.0,57.7242,57.8191,57.6767,57.7621,97874.0
2016-02-09 14:00:00,60.86,61.02,60.86,61.0,123430.0,57.7621,57.914,57.7621,57.895,123430.0
2016-02-09 14:05:00,60.99,61.32,60.97,61.27,90098.0,57.8855,58.1987,57.8665,58.1513,90098.0
2016-02-09 14:10:00,61.27,61.3,61.12,61.15,148405.0,58.1513,58.1797,58.0089,58.0374,148405.0
2016-02-09 14:15:00,61.16,61.22,61.06,61.16,104002.0,58.0469,58.1038,57.9519,58.0469,104002.0
2016-02-09 14:20:00,61.15,61.3,61.0,61.05,91019.0,58.0374,58.1797,57.895,57.9425,91019.0
2016-02-09 14:25:00,61.05,61.18,60.99,61.12,66982.0,57.9425,58.0658,57.8855,58.0089,66982.0
2016-02-09 14:30:00,61.11,61.29,61.1,61.19,67447.0,57.9994,58.1702,57.9899,58.0753,67447.0
2016-02-09 14:35:00,61.2,61.46,61.19,61.35,134572.0,58.0848,58.3316,58.0753,58.2272,134572.0
2016-02-09 14:40:00,61.36,61.45,61.26,61.4,117931.0,58.2367,58.3221,58.1418,58.2746,117931.0
2016-02-09 14:45:00,61.4,61.4,61.25,61.28,91282.0,58.2746,58.2746,58.1323,58.1607,91282.0
2016-02-09 14:50:00,61.28,61.47,61.26,61.44,96636.0,58.1607,58.3411,58.1418,58.3126,96636.0
2016-02-09 14:55:00,61.45,61.6,61.39,61.58,72991.0,58.3221,58.4645,58.2651,58.4455,72991.0
2016-02-09 15:00:00,61.58,61.68,61.56,61.64,139898.0,58.4455,58.5404,58.4265,58.5024,139898.0
2016-02-09 15:05:00,61.63,61.81,61.6,61.61,144744.0,58.4929,58.6638,58.4645,58.4739,144744.0
2016-02-09 15:10:00,61.6,61.73,61.54,61.72,91795.0,58.4645,58.5878,58.4075,58.5784,91795.0
2016-02-09 15:15:00,61.72,61.82,61.62,61.7,113781.0,58.5784,58.6733,58.4834,58.5594,113781.0
2016-02-09 15:20:00,61.7,61.82,61.65,61.75,179667.0,58.5594,58.6733,58.5119,58.6068,179667.0
2016-02-09 15:25:00,61.75,61.81,61.52,61.7,137465.0,58.6068,58.6638,58.3885,58.5594,137465.0
2016-02-09 15:30:00,61.7,61.82,61.61,61.68,122454.0,58.5594,58.6733,58.4739,58.5404,122454.0
2016-02-09 15:35:00,61.68,61.82,61.58,61.66,160970.0,58.5404,58.6733,58.4455,58.5214,160970.0
2016-02-09 15:40:00,61.65,61.7,61.41,61.64,245753.0,58.5119,58.5594,58.2841,58.5024,245753.0
2016-02-09 15:45:00,61.64,61.7,61.43,61.47,272345.0,58.5024,58.5594,58.3031,58.3411,272345.0
2016-02-09 15:50:00,61.47,61.56,61.43,61.55,212788.0,58.3411,58.4265,58.3031,58.417,212788.0
2016-02-09 15:55:00,61.54,61.57,61.34,61.36,387398.0,58.4075,58.436,58.2177,58.2367,387398.0
2016-02-10 09:30:00,61.9,62.45,61.6,61.94,289487.0,58.7492,59.2712,58.4645,58.7872,289487.0
2016-02-10 09:35:00,61.9,61.94,60.87,61.31,318902.0,58.7492,58.7872,57.7716,58.1892,318902.0
2016-02-10 09:40:00,61.29,61.71,61.04,61.17,193717.0,58.1702,58.5689,57.933,58.0563,193717.0
2016-02-10 09:45:00,61.18,62.01,61.18,61.83,185049.0,58.0658,58.8536,58.0658,58.6828,185049.0
2016-02-10 09:50:00,61.85,61.92,61.61,61.86,218174.0,58.7017,58.7682,58.4739,58.7112,218174.0
2016-02-10 09:55:00,61.84,62.27,61.84,62.04,207944.0,58.6922,59.1004,58.6922,58.8821,207944.0
2016-02-10 10:00:00,62.04,62.17,61.83,61.92,179254.0,58.8821,59.0054,58.6828,58.7682,179254.0
2016-02-10 10:05:00,61.9,61.95,61.42,61.72,163337.0,58.7492,58.7966,58.2936,58.5784,163337.0
2016-02-10 10:10:00,61.73,62.13,61.73,62.0,93591.0,58.5878,58.9675,58.5878,58.8441,93591.0
2016-02-10 10:15:00,61.99,62.46,61.99,62.44,130130.0,58.8346,59.2807,58.8346,59.2617,130130.0
2016-02-10 10:20:00,62.44,62.44,62.22,62.26,94727.0,59.2617,59.2617,59.0529,59.0909,94727.0
2016-02-10 10:25:00,62.3,62.51,62.21,62.21,206555.0,59.1288,59.3281,59.0434,59.0434,206555.0
2016-02-10 10:30:00,62.21,63.09,62.21,62.98,333781.0,59.0434,59.8786,59.0434,59.7742,333781.0
2016-02-10 10:35:00,62.96,62.99,62.47,62.52,122407.0,59.7552,59.7837,59.2902,59.3376,122407.0
2016-02-10 10:40:00,62.48,62.82,62.45,62.54,186994.0,59.2997,59.6224,59.2712,59.3566,186994.0
2016-02-10 10:45:00,62.58,62.64,62.41,62.46,109885.0,59.3946,59.4515,59.2332,59.2807,109885.0
2016-02-10 10:50:00,62.43,62.49,62.17,62.24,72197.0,59.2522,59.3092,59.0054,59.0719,72197.0
2016-02-10 10:55:00,62.26,62.27,62.0,62.03,104028.0,59.0909,59.1004,58.8441,58.8726,104028.0
2016-02-10 11:00:00,62.03,62.39,61.99,62.14,100005.0,58.8726,59.2142,58.8346,58.977,100005.0
2016-02-10 11:05:00,62.14,62.27,62.06,62.08,82320.0,58.977,59.1004,58.901,58.92,82320.0
2016-02-10 11:10:00,62.07,62.13,62.0,62.04,102659.0,58.9105,58.9675,58.8441,58.8821,102659.0
2016-02-10 11:15:00,62.04,62.08,61.87,62.05,229544.0,58.8821,58.92,58.7207,58.8916,229544.0
2016-02-10 11:20:00,62.05,62.16,62.0,62.14,66392.0,58.8916,58.996,58.8441,58.977,66392.0
2016-02-10 11:25:00,62.14,62.18,62.0,62.03,54375.0,58.977,59.0149,58.8441,58.8726,54375.0
2016-02-10 11:30:00,62.01,62.16,62.0,62.02,63661.0,58.8536,58.996,58.8441,58.8631,63661.0
2016-02-10 11:35:00,62.02,62.02,61.61,61.74,91064.0,58.8631,58.8631,58.4739,58.5973,91064.0
2016-02-10 11:40:00,61.75,62.06,61.68,61.96,101512.0,58.6068,58.901,58.5404,58.8061,101512.0
2016-02-10 11:45:00,61.96,62.15,61.93,62.09,60856.0,58.8061,58.9865,58.7777,58.9295,60856.0
2016-02-10 11:50:00,62.09,62.28,61.99,62.05,95414.0,58.9295,59.1098,58.8346,58.8916,95414.0
2016-02-10 11:55:00,62.07,62.34,62.07,62.11,79529.0,58.9105,59.1668,58.9105,58.9485,79529.0
2016-02-10 12:00:00,62.13,62.27,62.11,62.11,43468.0,58.9675,59.1004,58.9485,58.9485,43468.0
2016-02-10 12:05:00,62.11,62.32,62.06,62.3,140991.0,58.9485,59.1478,58.901,59.1288,140991.0
2016-02-10 12:10:00,62.3,62.31,62.11,62.15,83322.0,59.1288,59.1383,58.9485,58.9865,83322.0
2016-02-10 12:15:00,62.15,62.29,62.1,62.25,70589.0,58.9865,59.1193,58.939,59.0814,70589.0
2016-02-10 12:20:00,62.26,62.53,62.26,62.4,122346.0,59.0909,59.3471,59.0909,59.2237,122346.0
2016-02-10 12:25:00,62.41,62.48,62.35,62.42,57175.0,59.2332,59.2997,59.1763,59.2427,57175.0
2016-02-10 12:30:00,62.42,62.46,62.34,62.34,55771.0,59.2427,59.2807,59.1668,59.1668,55771.0
2016-02-10 12:35:00,62.35,62.6,62.34,62.52,71021.0,59.1763,59.4136,59.1668,59.3376,71021.0
2016-02-10 12:40:00,62.53,62.58,62.39,62.4,72886.0,59.3471,59.3946,59.2142,59.2237,72886.0
2016-02-10 12:45:00,62.38,62.38,62.25,62.3,53922.0,59.2048,59.2048,59.0814,59.1288,53922.0
2016-02-10 12:50:00,62.32,62.48,62.31,62.44,47756.0,59.1478,59.2997,59.1383,59.2617,47756.0
2016-02-10 12:55:00,62.43,62.58,62.29,62.53,61377.0,59.2522,59.3946,59.1193,59.3471,61377.0
2016-02-10 13:00:00,62.56,62.76,62.56,62.74,103167.0,59.3756,59.5654,59.3756,59.5464,103167.0
2016-02-10 13:05:00,62.74,62.74,62.5,62.5,84174.0,59.5464,59.5464,59.3186,59.3186,84174.0
2016-02-10 13:10:00,62.5,62.56,62.38,62.4,36346.0,59.3186,59.3756,59.2048,59.2237,36346.0
2016-02-10 13:15:00,62.41,62.52,62.38,62.42,43987.0,59.2332,59.3376,59.2048,59.2427,43987.0
2016-02-10 13:20:00,62.42,62.51,62.32,62.35,71671.0,59.2427,59.3281,59.1478,59.1763,71671.0
2016-02-10 13:25:00,62.35,62.36,62.21,62.24,52233.0,59.1763,59.1858,59.0434,59.0719,52233.0
2016-02-10 13:30:00,62.23,62.35,62.08,62.09,47944.0,59.0624,59.1763,58.92,58.9295,47944.0
2016-02-10 13:35:00,62.08,62.32,62.08,62.26,43743.0,58.92,59.1478,58.92,59.0909,43743.0
2016-02-10 13:40:00,62.26,62.58,62.24,62.57,53721.0,59.0909,59.3946,59.0719,59.3851,53721.0
2016-02-10 13:45:00,62.55,62.56,62.39,62.4,44680.0,59.3661,59.3756,59.2142,59.2237,44680.0
2016-02-10 13:50:00,62.42,62.42,62.26,62.29,31551.0,59.2427,59.2427,59.0909,59.1193,31551.0
2016-02-10 13:55:00,62.3,62.39,62.22,62.35,38186.0,59.1288,59.2142,59.0529,59.1763,38186.0
2016-02-10 14:00:00,62.31,62.44,62.28,62.29,41638.0,59.1383,59.2617,59.1098,59.1193,41638.0
2016-02-10 14:05:00,62.28,62.45,62.28,62.33,34294.0,59.1098,59.2712,59.1098,59.1573,34294.0
2016-02-10 14:10:00,62.32,62.45,62.32,62.4,54421.0,59.1478,59.2712,59.1478,59.2237,54421.0
2016-02-10 14:15:00,62.4,62.48,62.35,62.44,109319.0,59.2237,59.2997,59.1763,59.2617,109319.0
2016-02-10 14:20:00,62.45,62.49,62.38,62.44,36849.0,59.2712,59.3092,59.2048,59.2617,36849.0
2016-02-10 14:25:00,62.44,62.47,62.28,62.45,53335.0,59.2617,59.2902,59.1098,59.2712,53335.0
2016-02-10 14:30:00,62.44,62.58,62.43,62.47,69915.0,59.2617,59.3946,59.2522,59.2902,69915.0
2016-02-10 14:35:00,62.46,62.48,62.33,62.36,48955.0,59.2807,59.2997,59.1573,59.1858,48955.0
2016-02-10 14:40:00,62.36,62.36,62.15,62.26,64813.0,59.1858,59.1858,58.9865,59.0909,64813.0
2016-02-10 14:45:00,62.26,62.28,62.12,62.14,37737.0,59.0909,59.1098,58.958,58.977,37737.0
2016-02-10 14:50:00,62.14,62.2,62.01,62.16,59554.0,58.977,59.0339,58.8536,58.996,59554.0
2016-02-10 14:55:00,62.16,62.25,61.95,61.98,90713.0,58.996,59.0814,58.7966,58.8251,90713.0
2016-02-10 15:00:00,61.99,62.35,61.99,62.33,53858.0,58.8346,59.1763,58.8346,59.1573,53858.0
2016-02-10 15:05:00,62.36,62.48,62.28,62.31,57041.0,59.1858,59.2997,59.1098,59.1383,57041.0
2016-02-10 15:10:00,62.32,62.37,62.07,62.1,59288.0,59.1478,59.1953,58.9105,58.939,59288.0
2016-02-10 15:15:00,62.11,62.19,61.99,62.03,71440.0,58.9485,59.0244,58.8346,58.8726,71440.0
2016-02-10 15:20:00,62.01,62.19,62.0,62.12,82590.0,58.8536,59.0244,58.8441,58.958,82590.0
2016-02-10 15:25:00,62.11,62.15,61.95,61.98,145305.0,58.9485,58.9865,58.7966,58.8251,145305.0
2016-02-10 15:30:00,61.98,62.15,61.98,62.02,151883.0,58.8251,58.9865,58.8251,58.8631,151883.0
2016-02-10 15:35:00,62.04,62.12,61.89,62.0,212557.0,58.8821,58.958,58.7397,58.8441,212557.0
2016-02-10 15:40:00,62.0,62.12,61.8,61.86,166320.0,58.8441,58.958,58.6543,58.7112,166320.0
2016-02-10 15:45:00,61.83,61.95,61.8,61.84,232048.0,58.6828,58.7966,58.6543,58.6922,232048.0
2016-02-10 15:50:00,61.85,61.85,61.62,61.77,124489.0,58.7017,58.7017,58.4834,58.6258,124489.0
2016-02-10 15:55:00,61.76,61.86,61.74,61.8,195002.0,58.6163,58.7112,58.5973,58.6543,195002.0
2016-02-11 09:30:00,60.25,61.0,60.15,60.48,559527.0,57.1832,57.895,57.0883,57.4015,559527.0
2016-02-11 09:35:00,60.52,60.72,60.41,60.46,337160.0,57.4394,57.6293,57.335,57.3825,337160.0
2016-02-11 09:40:00,60.47,60.62,60.0,60.35,352790.0,57.392,57.5343,56.9459,57.2781,352790.0
2016-02-11 09:45:00,60.36,60.6,60.25,60.43,181446.0,57.2876,57.5154,57.1832,57.354,181446.0
2016-02-11 09:50:00,60.45,61.09,60.43,61.01,294303.0,57.373,57.9804,57.354,57.9045,294303.0
2016-02-11 09:55:00,61.03,61.63,60.97,61.38,234386.0,57.9235,58.4929,57.8665,58.2557,234386.0
2016-02-11 10:00:00,61.38,61.43,61.19,61.24,167215.0,58.2557,58.3031,58.0753,58.1228,167215.0
2016-02-11 10:05:00,61.25,61.54,60.98,61.14,205097.0,58.1323,58.4075,57.876,58.0279,205097.0
2016-02-11 10:10:00,61.16,61.42,61.05,61.4,187692.0,58.0469,58.2936,57.9425,58.2746,187692.0
2016-02-11 10:15:00,61.38,61.57,61.26,61.4,192232.0,58.2557,58.436,58.1418,58.2746,192232.0
2016-02-11 10:20:00,61.39,61.48,61.16,61.37,183891.0,58.2651,58.3506,58.0469,58.2462,183891.0
2016-02-11 10:25:00,61.39,61.43,60.98,61.04,159863.0,58.2651,58.3031,57.876,57.933,159863.0
2016-02-11 10:30:00,61.03,61.3,60.97,61.25,210746.0,57.9235,58.1797,57.8665,58.1323,210746.0
2016-02-11 10:35:00,61.26,61.28,61.1,61.13,80928.0,58.1418,58.1607,57.9899,58.0184,80928.0
2016-02-11 10:40:00,61.15,61.22,61.03,61.1,82774.0,58.0374,58.1038,57.9235,57.9899,82774.0
2016-02-11 10:45:00,61.08,61.31,61.05,61.22,84479.0,57.9709,58.1892,57.9425,58.1038,84479.0
2016-02-11 10:50:00,61.22,61.22,60.99,61.03,108167.0,58.1038,58.1038,57.8855,57.9235,108167.0
2016-02-11 10:55:00,61.01,61.18,60.89,61.07,109360.0,57.9045,58.0658,57.7906,57.9614,109360.0
2016-02-11 11:00:00,61.07,61.22,60.98,61.01,80712.0,57.9614,58.1038,57.876,57.9045,80712.0
2016-02-11 11:05:00,61.02,61.06,60.91,61.0,108070.0,57.914,57.9519,57.8096,57.895,108070.0
2016-02-11 11:10:00,60.99,61.05,60.49,60.49,162315.0,57.8855,57.9425,57.411,57.411,162315.0
2016-02-11 11:15:00,60.48,60.82,60.43,60.79,160956.0,57.4015,57.7242,57.354,57.6957,160956.0
2016-02-11 11:20:00,60.81,60.93,60.57,60.57,129109.0,57.7147,57.8286,57.4869,57.4869,129109.0
2016-02-11 11:25:00,60.57,60.65,60.34,60.43,199822.0,57.4869,57.5628,57.2686,57.354,199822.0
2016-02-11 11:30:00,60.42,60.48,60.25,60.27,160093.0,57.3445,57.4015,57.1832,57.2022,160093.0
2016-02-11 11:35:00,60.26,60.37,60.24,60.35,171619.0,57.1927,57.2971,57.1737,57.2781,171619.0
2016-02-11 11:40:00,60.34,60.65,60.28,60.62,191025.0,57.2686,57.5628,57.2116,57.5343,191025.0
2016-02-11 11:45:00,60.62,60.68,60.31,60.31,118975.0,57.5343,57.5913,57.2401,57.2401,118975.0
2016-02-11 11:50:00,60.31,60.58,60.31,60.47,123832.0,57.2401,57.4964,57.2401,57.392,123832.0
2016-02-11 11:55:00,60.46,60.71,60.45,60.65,95987.0,57.3825,57.6198,57.373,57.5628,95987.0
2016-02-11 12:00:00,60.63,60.72,60.54,60.57,99658.0,57.5438,57.6293,57.4584,57.4869,99658.0
2016-02-11 12:05:00,60.58,60.81,60.58,60.61,46520.0,57.4964,57.7147,57.4964,57.5249,46520.0
2016-02-11 12:10:00,60.6,60.82,60.56,60.62,78425.0,57.5154,57.7242,57.4774,57.5343,78425.0
2016-02-11 12:15:00,60.63,60.78,60.5,60.55,60716.0,57.5438,57.6862,57.4205,57.4679,60716.0
2016-02-11 12:20:00,60.55,60.69,60.55,60.65,75607.0,57.4679,57.6008,57.4679,57.5628,75607.0
2016-02-11 12:25:00,60.65,60.88,60.63,60.71,130432.0,57.5628,57.7811,57.5438,57.6198,130432.0
2016-02-11 12:30:00,60.7,60.7,60.5,60.59,66257.0,57.6103,57.6103,57.4205,57.5059,66257.0
2016-02-11 12:35:00,60.57,60.61,60.5,60.51,93809.0,57.4869,57.5249,57.4205,57.4299,93809.0
2016-02-11 12:40:00,60.52,60.56,60.42,60.48,143639.0,57.4394,57.4774,57.3445,57.4015,143639.0
2016-02-11 12:45:00,60.48,60.48,60.3,60.39,149649.0,57.4015,57.4015,57.2306,57.316,149649.0
2016-02-11 12:50:00,60.39,60.55,60.38,60.46,100922.0,57.316,57.4679,57.3066,57.3825,100922.0
2016-02-11 12:55:00,60.46,60.53,60.29,60.41,104583.0,57.3825,57.4489,57.2211,57.335,104583.0
2016-02-11 13:00:00,60.42,60.64,60.37,60.5,126558.0,57.3445,57.5533,57.2971,57.4205,126558.0
2016-02-11 13:05:00,60.49,60.82,60.48,60.71,176787.0,57.411,57.7242,57.4015,57.6198,176787.0
2016-02-11 13:10:00,60.7,60.71,60.44,60.49,106354.0,57.6103,57.6198,57.3635,57.411,106354.0
2016-02-11 13:15:00,60.52,60.61,60.44,60.5,65971.0,57.4394,57.5249,57.3635,57.4205,65971.0
2016-02-11 13:20:00,60.51,60.62,60.4,60.4,110840.0,57.4299,57.5343,57.3255,57.3255,110840.0
2016-02-11 13:25:00,60.41,60.54,60.4,60.47,39159.0,57.335,57.4584,57.3255,57.392,39159.0
2016-02-11 13:30:00,60.46,60.62,60.42,60.45,101818.0,57.3825,57.5343,57.3445,57.373,101818.0
2016-02-11 13:35:00,60.45,60.46,60.18,60.24,140754.0,57.373,57.3825,57.1167,57.1737,140754.0
2016-02-11 13:40:00,60.26,60.3,60.16,60.3,100741.0,57.1927,57.2306,57.0978,57.2306,100741.0
2016-02-11 13:45:00,60.3,60.37,60.28,60.31,77380.0,57.2306,57.2971,57.2116,57.2401,77380.0
2016-02-11 13:50:00,60.32,60.36,60.24,60.27,125192.0,57.2496,57.2876,57.1737,57.2022,125192.0
2016-02-11 13:55:00,60.28,60.28,60.11,60.21,128672.0,57.2116,57.2116,57.0503,57.1452,128672.0
2016-02-11 14:00:00,60.22,60.22,60.01,60.07,132854.0,57.1547,57.1547,56.9554,57.0123,132854.0
2016-02-11 14:05:00,60.07,60.15,60.01,60.09,76852.0,57.0123,57.0883,56.9554,57.0313,76852.0
2016-02-11 14:10:00,60.1,60.14,59.9,60.07,348435.0,57.0408,57.0788,56.851,57.0123,348435.0
2016-02-11 14:15:00,60.08,60.13,59.94,59.95,109057.0,57.0218,57.0693,56.889,56.8984,109057.0
2016-02-11 14:20:00,59.93,60.07,59.9,59.97,146023.0,56.8795,57.0123,56.851,56.9174,146023.0
2016-02-11 14:25:00,59.96,60.03,59.95,59.99,104483.0,56.9079,56.9744,56.8984,56.9364,104483.0
2016-02-11 14:30:00,59.98,60.04,59.9,60.0,153679.0,56.9269,56.9839,56.851,56.9459,153679.0
2016-02-11 14:35:00,60.01,60.16,59.85,60.16,235056.0,56.9554,57.0978,56.8035,57.0978,235056.0
2016-02-11 14:40:00,60.15,60.44,59.98,60.31,412911.0,57.0883,57.3635,56.9269,57.2401,412911.0
2016-02-11 14:45:00,60.3,60.45,60.17,60.41,296227.0,57.2306,57.373,57.1072,57.335,296227.0
2016-02-11 14:50:00,60.39,60.65,60.37,60.5,379270.0,57.316,57.5628,57.2971,57.4205,379270.0
2016-02-11 14:55:00,60.5,60.73,60.45,60.65,245555.0,57.4205,57.6387,57.373,57.5628,245555.0
2016-02-11 15:00:00,60.63,60.68,60.39,60.42,433326.0,57.5438,57.5913,57.316,57.3445,433326.0
2016-02-11 15:05:00,60.42,60.47,60.14,60.32,132072.0,57.3445,57.392,57.0788,57.2496,132072.0
2016-02-11 15:10:00,60.35,60.55,60.32,60.51,140195.0,57.2781,57.4679,57.2496,57.4299,140195.0
2016-02-11 15:15:00,60.5,60.5,60.28,60.34,233534.0,57.4205,57.4205,57.2116,57.2686,233534.0
2016-02-11 15:20:00,60.35,60.45,60.32,60.37,191798.0,57.2781,57.373,57.2496,57.2971,191798.0
2016-02-11 15:25:00,60.36,60.54,60.3,60.54,202173.0,57.2876,57.4584,57.2306,57.4584,202173.0
2016-02-11 15:30:00,60.55,60.65,60.46,60.65,244454.0,57.4679,57.5628,57.3825,57.5628,244454.0
2016-02-11 15:35:00,60.65,60.93,60.64,60.89,166075.0,57.5628,57.8286,57.5533,57.7906,166075.0
2016-02-11 15:40:00,60.88,61.03,60.73,61.03,183206.0,57.7811,57.9235,57.6387,57.9235,183206.0
2016-02-11 15:45:00,61.05,61.07,60.85,61.02,219748.0,57.9425,57.9614,57.7526,57.914,219748.0
2016-02-11 15:50:00,61.02,61.1,60.6,60.66,242726.0,57.914,57.9899,57.5154,57.5723,242726.0
2016-02-11 15:55:00,60.67,60.71,60.5,60.53,486811.0,57.5818,57.6198,57.4205,57.4489,486811.0
2016-02-12 09:30:00,61.27,62.75,61.1,62.3,571074.0,58.1513,59.5559,57.9899,59.1288,571074.0
2016-02-12 09:35:00,62.29,62.66,62.26,62.6,310585.0,59.1193,59.4705,59.0909,59.4136,310585.0
2016-02-12 09:40:00,62.6,62.78,62.43,62.47,365185.0,59.4136,59.5844,59.2522,59.2902,365185.0
2016-02-12 09:45:00,62.46,62.5,60.91,62.0,397526.0,59.2807,59.3186,57.8096,58.8441,397526.0
2016-02-12 09:50:00,62.0,62.21,61.62,62.02,287332.0,58.8441,59.0434,58.4834,58.8631,287332.0
2016-02-12 09:55:00,62.02,62.2,61.5,61.66,212450.0,58.8631,59.0339,58.3695,58.5214,212450.0
2016-02-12 10:00:00,61.65,61.69,61.02,61.15,292668.0,58.5119,58.5499,57.914,58.0374,292668.0
2016-02-12 10:05:00,61.15,61.32,61.01,61.13,192648.0,58.0374,58.1987,57.9045,58.0184,192648.0
2016-02-12 10:10:00,61.13,61.46,61.1,61.26,166502.0,58.0184,58.3316,57.9899,58.1418,166502.0
2016-02-12 10:15:00,61.26,61.44,61.01,61.37,158648.0,58.1418,58.3126,57.9045,58.2462,158648.0
2016-02-12 10:20:00,61.33,61.5,61.17,61.23,138007.0,58.2082,58.3695,58.0563,58.1133,138007.0
2016-02-12 10:25:00,61.24,61.4,61.03,61.04,99210.0,58.1228,58.2746,57.9235,57.933,99210.0
2016-02-12 10:30:00,61.04,61.23,61.03,61.18,111258.0,57.933,58.1133,57.9235,58.0658,111258.0
2016-02-12 10:35:00,61.16,61.18,60.7,60.92,244221.0,58.0469,58.0658,57.6103,57.8191,244221.0
2016-02-12 10:40:00,60.92,61.11,60.81,60.91,174649.0,57.8191,57.9994,57.7147,57.8096,174649.0
2016-02-12 10:45:00,60.91,60.92,60.71,60.75,104716.0,57.8096,57.8191,57.6198,57.6577,104716.0
2016-02-12 10:50:00,60.76,60.89,60.71,60.79,184080.0,57.6672,57.7906,57.6198,57.6957,184080.0
2016-02-12 10:55:00,60.79,60.83,60.56,60.68,266027.0,57.6957,57.7337,57.4774,57.5913,266027.0
2016-02-12 11:00:00,60.67,60.96,60.66,60.74,162098.0,57.5818,57.857,57.5723,57.6482,162098.0
2016-02-12 11:05:00,60.74,61.04,60.74,60.97,161253.0,57.6482,57.933,57.6482,57.8665,161253.0
2016-02-12 11:10:00,60.97,61.21,60.95,61.2,85523.0,57.8665,58.0943,57.8475,58.0848,85523.0
2016-02-12 11:15:00,61.21,61.3,61.0,61.11,109279.0,58.0943,58.1797,57.895,57.9994,109279.0
2016-02-12 11:20:00,61.13,61.69,61.12,61.67,237808.0,58.0184,58.5499,58.0089,58.5309,237808.0
2016-02-12 11:25:00,61.64,61.83,61.53,61.66,247723.0,58.5024,58.6828,58.398,58.5214,247723.0
2016-02-12 11:30:00,61.67,61.79,61.61,61.79,213972.0,58.5309,58.6448,58.4739,58.6448,213972.0
2016-02-12 11:35:00,61.79,61.92,61.76,61.78,269143.0,58.6448,58.7682,58.6163,58.6353,269143.0
2016-02-12 11:40:00,61.79,61.82,61.44,61.44,155502.0,58.6448,58.6733,58.3126,58.3126,155502.0
2016-02-12 11:45:00,61.44,61.62,61.43,61.56,172214.0,58.3126,58.4834,58.3031,58.4265,172214.0
2016-02-12 11:50:00,61.56,61.61,61.32,61.34,102812.0,58.4265,58.4739,58.1987,58.2177,102812.0
2016-02-12 11:55:00,61.34,61.73,61.34,61.56,128798.0,58.2177,58.5878,58.2177,58.4265,128798.0
2016-02-12 12:00:00,61.55,61.62,61.5,61.61,118746.0,58.417,58.4834,58.3695,58.4739,118746.0
2016-02-12 12:05:00,61.61,61.72,61.58,61.59,88923.0,58.4739,58.5784,58.4455,58.455,88923.0
2016-02-12 12:10:00,61.59,61.66,61.46,61.58,107403.0,58.455,58.5214,58.3316,58.4455,107403.0
2016-02-12 12:15:00,61.59,61.69,61.51,61.63,131684.0,58.455,58.5499,58.379,58.4929,131684.0
2016-02-12 12:20:00,61.64,61.83,61.6,61.73,99906.0,58.5024,58.6828,58.4645,58.5878,99906.0
2016-02-12 12:25:00,61.75,61.76,61.42,61.42,118601.0,58.6068,58.6163,58.2936,58.2936,118601.0
2016-02-12 12:30:00,61.43,61.45,61.23,61.25,102529.0,58.3031,58.3221,58.1133,58.1323,102529.0
2016-02-12 12:35:00,61.23,61.25,60.9,61.13,203704.0,58.1133,58.1323,57.8001,58.0184,203704.0
2016-02-12 12:40:00,61.14,61.15,60.84,61.01,165774.0,58.0279,58.0374,57.7431,57.9045,165774.0
2016-02-12 12:45:00,61.03,61.13,60.94,61.04,70349.0,57.9235,58.0184,57.8381,57.933,70349.0
2016-02-12 12:50:00,61.04,61.08,61.01,61.01,68921.0,57.933,57.9709,57.9045,57.9045,68921.0
2016-02-12 12:55:00,61.01,61.08,60.89,60.9,98544.0,57.9045,57.9709,57.7906,57.8001,98544.0
2016-02-12 13:00:00,60.9,60.92,60.72,60.79,125974.0,57.8001,57.8191,57.6293,57.6957,125974.0
2016-02-12 13:05:00,60.79,60.81,60.7,60.73,65713.0,57.6957,57.7147,57.6103,57.6387,65713.0
2016-02-12 13:10:00,60.74,60.8,60.67,60.69,100008.0,57.6482,57.7052,57.5818,57.6008,100008.0
2016-02-12 13:15:00,60.67,60.68,60.5,60.54,102354.0,57.5818,57.5913,57.4205,57.4584,102354.0
2016-02-12 13:20:00,60.54,60.68,60.51,60.52,102392.0,57.4584,57.5913,57.4299,57.4394,102392.0
2016-02-12 13:25:00,60.52,60.7,60.51,60.58,152723.0,57.4394,57.6103,57.4299,57.4964,152723.0
2016-02-12 13:30:00,60.58,60.65,60.51,60.56,159460.0,57.4964,57.5628,57.4299,57.4774,159460.0
2016-02-12 13:35:00,60.56,60.77,60.56,60.65,125211.0,57.4774,57.6767,57.4774,57.5628,125211.0
2016-02-12 13:40:00,60.65,60.66,60.5,60.57,146796.0,57.5628,57.5723,57.4205,57.4869,146796.0
2016-02-12 13:45:00,60.58,60.67,60.52,60.56,86110.0,57.4964,57.5818,57.4394,57.4774,86110.0
2016-02-12 13:50:00,60.57,60.61,60.41,60.41,156430.0,57.4869,57.5249,57.335,57.335,156430.0
2016-02-12 13:55:00,60.41,60.55,60.28,60.48,135300.0,57.335,57.4679,57.2116,57.4015,135300.0
2016-02-12 14:00:00,60.48,60.53,60.4,60.44,130795.0,57.4015,57.4489,57.3255,57.3635,130795.0
2016-02-12 14:05:00,60.44,60.59,60.33,60.55,149767.0,57.3635,57.5059,57.2591,57.4679,149767.0
2016-02-12 14:10:00,60.56,60.7,60.48,60.64,141823.0,57.4774,57.6103,57.4015,57.5533,141823.0
2016-02-12 14:15:00,60.64,60.75,60.5,60.52,93937.0,57.5533,57.6577,57.4205,57.4394,93937.0
2016-02-12 14:20:00,60.53,60.57,60.42,60.53,98659.0,57.4489,57.4869,57.3445,57.4489,98659.0
2016-02-12 14:25:00,60.54,60.8,60.45,60.67,94018.0,57.4584,57.7052,57.373,57.5818,94018.0
2016-02-12 14:30:00,60.69,60.76,60.63,60.68,55628.0,57.6008,57.6672,57.5438,57.5913,55628.0
2016-02-12 14:35:00,60.69,60.8,60.62,60.74,54009.0,57.6008,57.7052,57.5343,57.6482,54009.0
2016-02-12 14:40:00,60.75,60.92,60.68,60.92,102378.0,57.6577,57.8191,57.5913,57.8191,102378.0
2016-02-12 14:45:00,60.93,60.96,60.7,60.84,97484.0,57.8286,57.857,57.6103,57.7431,97484.0
2016-02-12 14:50:00,60.85,60.92,60.67,60.74,435227.0,57.7526,57.8191,57.5818,57.6482,435227.0
2016-02-12 14:55:00,60.75,60.81,60.66,60.75,83256.0,57.6577,57.7147,57.5723,57.6577,83256.0
2016-02-12 15:00:00,60.75,60.86,60.72,60.85,105052.0,57.6577,57.7621,57.6293,57.7526,105052.0
2016-02-12 15:05:00,60.85,60.89,60.79,60.83,114871.0,57.7526,57.7906,57.6957,57.7337,114871.0
2016-02-12 15:10:00,60.82,60.99,60.81,60.92,92193.0,57.7242,57.8855,57.7147,57.8191,92193.0
2016-02-12 15:15:00,60.93,60.99,60.86,60.9,84891.0,57.8286,57.8855,57.7621,57.8001,84891.0
2016-02-12 15:20:00,60.9,61.06,60.89,61.0,196560.0,57.8001,57.9519,57.7906,57.895,196560.0
2016-02-12 15:25:00,61.01,61.08,60.96,61.08,153759.0,57.9045,57.9709,57.857,57.9709,153759.0
2016-02-12 15:30:00,61.09,61.09,60.67,60.69,110282.0,57.9804,57.9804,57.5818,57.6008,110282.0
2016-02-12 15:35:00,60.69,60.85,60.69,60.79,116477.0,57.6008,57.7526,57.6008,57.6957,116477.0
2016-02-12 15:40:00,60.79,60.94,60.77,60.87,133106.0,57.6957,57.8381,57.6767,57.7716,133106.0
2016-02-12 15:45:00,60.86,60.94,60.8,60.8,203204.0,57.7621,57.8381,57.7052,57.7052,203204.0
2016-02-12 15:50:00,60.81,60.89,60.8,60.88,318931.0,57.7147,57.7906,57.7052,57.7811,318931.0
2016-02-12 15:55:00,60.88,60.95,60.82,60.9,377132.0,57.7811,57.8475,57.7242,57.8001,377132.0
2016-02-16 09:30:00,64.42,65.29,64.16,64.9,1888645.0,61.1409,61.9666,60.8942,61.5965,1888645.0
2016-02-16 09:35:00,64.9,64.93,64.1,64.11,1146053.0,61.5965,61.625,60.8372,60.8467,1146053.0
2016-02-16 09:40:00,64.11,64.8,64.04,64.76,716654.0,60.8467,61.5016,60.7803,61.4636,716654.0
2016-02-16 09:45:00,64.76,64.97,64.53,64.92,460234.0,61.4636,61.6629,61.2453,61.6155,460234.0
2016-02-16 09:50:00,64.92,65.25,64.71,65.08,781178.0,61.6155,61.9287,61.4162,61.7673,781178.0
2016-02-16 09:55:00,65.07,65.65,65.04,65.51,553019.0,61.7578,62.3083,61.7294,62.1754,553019.0
2016-02-16 10:00:00,65.53,65.67,65.37,65.51,512311.0,62.1944,62.3273,62.0426,62.1754,512311.0
2016-02-16 10:05:00,65.5,65.51,64.94,65.02,519893.0,62.1659,62.1754,61.6344,61.7104,519893.0
2016-02-16 10:10:00,65.04,65.42,64.95,65.1,346130.0,61.7294,62.09,61.6439,61.7863,346130.0
2016-02-16 10:15:00,65.12,65.44,65.05,65.07,188496.0,61.8053,62.109,61.7388,61.7578,188496.0
2016-02-16 10:20:00,65.06,65.12,64.94,65.02,409855.0,61.7483,61.8053,61.6344,61.7104,409855.0
2016-02-16 10:25:00,65.01,65.01,64.22,64.8,584137.0,61.7009,61.7009,60.9511,61.5016,584137.0
2016-02-16 10:30:00,64.8,65.17,64.74,65.11,385776.0,61.5016,61.8527,61.4446,61.7958,385776.0
2016-02-16 10:35:00,65.1,65.37,65.05,65.33,205668.0,61.7863,62.0426,61.7388,62.0046,205668.0
2016-02-16 10:40:00,65.32,65.5,65.26,65.32,278576.0,61.9951,62.1659,61.9382,61.9951,278576.0
2016-02-16 10:45:00,65.31,65.42,65.22,65.37,143822.0,61.9856,62.09,61.9002,62.0426,143822.0
2016-02-16 10:50:00,65.38,65.42,65.11,65.17,222027.0,62.0521,62.09,61.7958,61.8527,222027.0
2016-02-16 10:55:00,65.17,65.35,65.1,65.12,328954.0,61.8527,62.0236,61.7863,61.8053,328954.0
2016-02-16 11:00:00,65.11,65.24,65.06,65.11,265333.0,61.7958,61.9192,61.7483,61.7958,265333.0
2016-02-16 11:05:00,65.11,65.17,64.79,65.01,260186.0,61.7958,61.8527,61.4921,61.7009,260186.0
2016-02-16 11:10:00,65.02,65.09,64.92,65.0,183381.0,61.7104,61.7768,61.6155,61.6914,183381.0
2016-02-16 11:15:00,65.01,65.19,64.88,65.18,165885.0,61.7009,61.8717,61.5775,61.8622,165885.0
2016-02-16 11:20:00,65.19,65.2,65.0,65.0,156096.0,61.8717,61.8812,61.6914,61.6914,156096.0
2016-02-16 11:25:00,65.01,65.19,64.99,65.15,111574.0,61.7009,61.8717,61.6819,61.8338,111574.0
2016-02-16 11:30:00,65.15,65.4,65.14,65.35,255826.0,61.8338,62.071,61.8243,62.0236,255826.0
2016-02-16 11:35:00,65.32,65.46,65.3,65.43,145570.0,61.9951,62.128,61.9761,62.0995,145570.0
2016-02-16 11:40:00,65.43,65.59,65.37,65.51,229598.0,62.0995,62.2514,62.0426,62.1754,229598.0
2016-02-16 11:45:00,65.51,65.8,65.49,65.72,231977.0,62.1754,62.4507,62.1565,62.3747,231977.0
2016-02-16 11:50:00,65.72,65.92,65.5,65.91,232953.0,62.3747,62.5646,62.1659,62.5551,232953.0
2016-02-16 11:55:00,65.89,66.39,65.78,66.39,374695.0,62.5361,63.0106,62.4317,63.0106,374695.0
2016-02-16 12:00:00,66.38,66.45,66.12,66.35,383367.0,63.0011,63.0676,62.7544,62.9727,383367.0
2016-02-16 12:05:00,66.38,66.39,66.14,66.21,146354.0,63.0011,63.0106,62.7734,62.8398,146354.0
2016-02-16 12:10:00,66.21,66.21,66.0,66.05,143169.0,62.8398,62.8398,62.6405,62.6879,143169.0
2016-02-16 12:15:00,66.05,66.16,65.93,65.99,96361.0,62.6879,62.7923,62.5741,62.631,96361.0
2016-02-16 12:20:00,66.0,66.16,65.97,66.03,100130.0,62.6405,62.7923,62.612,62.669,100130.0
2016-02-16 12:25:00,66.02,66.16,65.97,66.1,89241.0,62.6595,62.7923,62.612,62.7354,89241.0
2016-02-16 12:30:00,66.11,66.24,66.05,66.17,116171.0,62.7449,62.8683,62.6879,62.8018,116171.0
2016-02-16 12:35:00,66.19,66.23,66.11,66.16,131970.0,62.8208,62.8588,62.7449,62.7923,131970.0
2016-02-16 12:40:00,66.15,66.17,66.04,66.04,62222.0,62.7829,62.8018,62.6785,62.6785,62222.0
2016-02-16 12:45:00,66.04,66.22,65.99,66.14,119996.0,62.6785,62.8493,62.631,62.7734,119996.0
2016-02-16 12:50:00,66.15,66.5,66.13,66.44,208760.0,62.7829,63.115,62.7639,63.0581,208760.0
2016-02-16 12:55:00,66.43,66.59,66.33,66.43,125715.0,63.0486,63.2005,62.9537,63.0486,125715.0
2016-02-16 13:00:00,66.43,66.59,66.39,66.59,117277.0,63.0486,63.2005,63.0106,63.2005,117277.0
2016-02-16 13:05:00,66.59,66.62,66.45,66.51,122756.0,63.2005,63.2289,63.0676,63.1245,122756.0
2016-02-16 13:10:00,66.52,66.61,66.5,66.55,112790.0,63.134,63.2194,63.115,63.1625,112790.0
2016-02-16 13:15:00,66.55,66.77,66.55,66.73,116790.0,63.1625,63.3713,63.1625,63.3333,116790.0
2016-02-16 13:20:00,66.73,66.79,66.64,66.72,171268.0,63.3333,63.3903,63.2479,63.3238,171268.0
2016-02-16 13:25:00,66.73,66.76,66.66,66.7,172260.0,63.3333,63.3618,63.2669,63.3049,172260.0
2016-02-16 13:30:00,66.69,66.73,66.65,66.7,125355.0,63.2954,63.3333,63.2574,63.3049,125355.0
2016-02-16 13:35:00,66.7,66.7,66.46,66.5,156818.0,63.3049,63.3049,63.0771,63.115,156818.0
2016-02-16 13:40:00,66.5,66.61,66.4,66.51,152869.0,63.115,63.2194,63.0201,63.1245,152869.0
2016-02-16 13:45:00,66.51,66.65,66.48,66.58,107829.0,63.1245,63.2574,63.0961,63.191,107829.0
2016-02-16 13:50:00,66.58,66.7,66.54,66.67,111936.0,63.191,63.3049,63.153,63.2764,111936.0
2016-02-16 13:55:00,66.66,66.73,66.64,66.69,101640.0,63.2669,63.3333,63.2479,63.2954,101640.0
2016-02-16 14:00:00,66.69,66.89,66.67,66.87,201559.0,63.2954,63.4852,63.2764,63.4662,201559.0
2016-02-16 14:05:00,66.86,66.87,66.67,66.78,95890.0,63.4567,63.4662,63.2764,63.3808,95890.0
2016-02-16 14:10:00,66.77,66.88,66.72,66.78,98823.0,63.3713,63.4757,63.3238,63.3808,98823.0
2016-02-16 14:15:00,66.77,66.86,66.76,66.8,93924.0,63.3713,63.4567,63.3618,63.3998,93924.0
2016-02-16 14:20:00,66.8,66.81,66.65,66.72,118518.0,63.3998,63.4093,63.2574,63.3238,118518.0
2016-02-16 14:25:00,66.73,66.78,66.65,66.73,118202.0,63.3333,63.3808,63.2574,63.3333,118202.0
2016-02-16 14:30:00,66.72,66.8,66.64,66.64,142658.0,63.3238,63.3998,63.2479,63.2479,142658.0
2016-02-16 14:35:00,66.65,66.67,66.41,66.42,197952.0,63.2574,63.2764,63.0296,63.0391,197952.0
2016-02-16 14:40:00,66.42,66.58,66.33,66.33,154305.0,63.0391,63.191,62.9537,62.9537,154305.0
2016-02-16 14:45:00,66.33,66.48,66.32,66.36,118250.0,62.9537,63.0961,62.9442,62.9822,118250.0
2016-02-16 14:50:00,66.35,66.49,66.16,66.41,180016.0,62.9727,63.1055,62.7923,63.0296,180016.0
2016-02-16 14:55:00,66.42,66.5,66.39,66.47,77334.0,63.0391,63.115,63.0106,63.0866,77334.0
2016-02-16 15:00:00,66.47,66.55,66.41,66.53,95734.0,63.0866,63.1625,63.0296,63.1435,95734.0
2016-02-16 15:05:00,66.53,66.54,66.25,66.37,164493.0,63.1435,63.153,62.8778,62.9917,164493.0
2016-02-16 15:10:00,66.36,66.63,66.33,66.58,211317.0,62.9822,63.2384,62.9537,63.191,211317.0
2016-02-16 15:15:00,66.59,66.64,66.43,66.5,152706.0,63.2005,63.2479,63.0486,63.115,152706.0
2016-02-16 15:20:00,66.5,66.65,66.5,66.59,152707.0,63.115,63.2574,63.115,63.2005,152707.0
2016-02-16 15:25:00,66.59,66.75,66.54,66.73,187959.0,63.2005,63.3523,63.153,63.3333,187959.0
2016-02-16 15:30:00,66.73,66.73,66.54,66.61,167367.0,63.3333,63.3333,63.153,63.2194,167367.0
2016-02-16 15:35:00,66.61,66.62,66.35,66.37,190228.0,63.2194,63.2289,62.9727,62.9917,190228.0
2016-02-16 15:40:00,66.38,66.56,66.33,66.53,210067.0,63.0011,63.172,62.9537,63.1435,210067.0
2016-02-16 15:45:00,66.52,66.53,66.28,66.44,251386.0,63.134,63.1435,62.9062,63.0581,251386.0
2016-02-16 15:50:00,66.45,66.48,66.15,66.32,428040.0,63.0676,63.0961,62.7829,62.9442,428040.0
2016-02-16 15:55:00,66.32,66.47,66.25,66.29,517438.0,62.9442,63.0866,62.8778,62.9157,517438.0
2016-02-17 09:30:00,67.17,67.38,66.61,66.74,624028.0,63.7509,63.9502,63.2194,63.3428,624028.0
2016-02-17 09:35:00,66.72,66.9,65.84,66.26,501078.0,63.3238,63.4947,62.4886,62.8873,501078.0
2016-02-17 09:40:00,66.26,66.35,65.93,66.09,358279.0,62.8873,62.9727,62.5741,62.7259,358279.0
2016-02-17 09:45:00,66.08,66.3,65.92,66.01,296861.0,62.7164,62.9252,62.5646,62.65,296861.0
2016-02-17 09:50:00,66.0,66.08,65.68,65.99,493679.0,62.6405,62.7164,62.3368,62.631,493679.0
2016-02-17 09:55:00,65.99,66.39,65.98,66.37,294321.0,62.631,63.0106,62.6215,62.9917,294321.0
2016-02-17 10:00:00,66.37,66.65,66.31,66.36,405340.0,62.9917,63.2574,62.9347,62.9822,405340.0
2016-02-17 10:05:00,66.36,66.52,66.08,66.11,345618.0,62.9822,63.134,62.7164,62.7449,345618.0
2016-02-17 10:10:00,66.11,66.83,66.11,66.75,297268.0,62.7449,63.4282,62.7449,63.3523,297268.0
2016-02-17 10:15:00,66.77,67.03,66.66,66.91,278510.0,63.3713,63.6181,63.2669,63.5042,278510.0
2016-02-17 10:20:00,66.93,66.97,66.8,66.88,246527.0,63.5232,63.5611,63.3998,63.4757,246527.0
2016-02-17 10:25:00,66.88,67.39,66.83,67.04,384816.0,63.4757,63.9597,63.4282,63.6276,384816.0
2016-02-17 10:30:00,67.04,67.18,66.98,67.06,284388.0,63.6276,63.7604,63.5706,63.6465,284388.0
2016-02-17 10:35:00,67.04,67.2,67.0,67.01,262908.0,63.6276,63.7794,63.5896,63.5991,262908.0
2016-02-17 10:40:00,67.02,67.2,67.0,67.16,286379.0,63.6086,63.7794,63.5896,63.7414,286379.0
2016-02-17 10:45:00,67.16,67.17,67.0,67.05,224284.0,63.7414,63.7509,63.5896,63.637,224284.0
2016-02-17 10:50:00,67.05,67.1,67.0,67.01,107014.0,63.637,63.6845,63.5896,63.5991,107014.0
2016-02-17 10:55:00,67.02,67.28,67.0,67.16,128049.0,63.6086,63.8553,63.5896,63.7414,128049.0
2016-02-17 11:00:00,67.15,67.22,67.03,67.13,91501.0,63.732,63.7984,63.6181,63.713,91501.0
2016-02-17 11:05:00,67.15,67.24,67.08,67.12,81670.0,63.732,63.8174,63.6655,63.7035,81670.0
2016-02-17 11:10:00,67.12,67.13,66.78,66.84,201708.0,63.7035,63.713,63.3808,63.4377,201708.0
2016-02-17 11:15:00,66.81,66.82,66.53,66.66,193308.0,63.4093,63.4188,63.1435,63.2669,193308.0
2016-02-17 11:20:00,66.66,66.68,66.46,66.53,187624.0,63.2669,63.2859,63.0771,63.1435,187624.0
2016-02-17 11:25:00,66.55,66.89,66.54,66.74,230560.0,63.1625,63.4852,63.153,63.3428,230560.0
2016-02-17 11:30:00,66.74,67.04,66.65,67.0,126309.0,63.3428,63.6276,63.2574,63.5896,126309.0
2016-02-17 11:35:00,67.0,67.03,66.91,66.98,165809.0,63.5896,63.6181,63.5042,63.5706,165809.0
2016-02-17 11:40:00,66.98,67.25,66.96,67.22,283563.0,63.5706,63.8269,63.5516,63.7984,283563.0
2016-02-17 11:45:00,67.22,67.22,66.94,67.05,187723.0,63.7984,63.7984,63.5326,63.637,187723.0
2016-02-17 11:50:00,67.02,67.08,66.89,66.92,92834.0,63.6086,63.6655,63.4852,63.5137,92834.0
2016-02-17 11:55:00,66.9,66.95,66.9,66.92,125414.0,63.4947,63.5421,63.4947,63.5137,125414.0
2016-02-17 12:00:00,66.92,67.02,66.92,67.01,87828.0,63.5137,63.6086,63.5137,63.5991,87828.0
2016-02-17 12:05:00,67.0,67.01,66.93,66.99,65407.0,63.5896,63.5991,63.5232,63.5801,65407.0
2016-02-17 12:10:00,66.98,67.08,66.96,67.01,72983.0,63.5706,63.6655,63.5516,63.5991,72983.0
2016-02-17 12:15:00,67.01,67.07,66.94,67.06,54518.0,63.5991,63.656,63.5326,63.6465,54518.0
2016-02-17 12:20:00,67.07,67.09,67.01,67.06,52629.0,63.656,63.675,63.5991,63.6465,52629.0
2016-02-17 12:25:00,67.06,67.19,67.02,67.03,134336.0,63.6465,63.7699,63.6086,63.6181,134336.0
2016-02-17 12:30:00,67.03,67.18,67.03,67.13,53871.0,63.6181,63.7604,63.6181,63.713,53871.0
2016-02-17 12:35:00,67.13,67.25,67.12,67.13,91577.0,63.713,63.8269,63.7035,63.713,91577.0
2016-02-17 12:40:00,67.13,67.17,67.09,67.13,57361.0,63.713,63.7509,63.675,63.713,57361.0
2016-02-17 12:45:00,67.13,67.16,67.09,67.13,52279.0,63.713,63.7414,63.675,63.713,52279.0
2016-02-17 12:50:00,67.12,67.17,67.09,67.1,62475.0,63.7035,63.7509,63.675,63.6845,62475.0
2016-02-17 12:55:00,67.09,67.12,67.0,67.06,74190.0,63.675,63.7035,63.5896,63.6465,74190.0
2016-02-17 13:00:00,67.06,67.1,67.01,67.08,50253.0,63.6465,63.6845,63.5991,63.6655,50253.0
2016-02-17 13:05:00,67.08,67.14,67.0,67.03,102500.0,63.6655,63.7225,63.5896,63.6181,102500.0
2016-02-17 13:10:00,67.03,67.05,66.9,66.97,79605.0,63.6181,63.637,63.4947,63.5611,79605.0
2016-02-17 13:15:00,66.97,67.05,66.95,67.04,50705.0,63.5611,63.637,63.5421,63.6276,50705.0
2016-02-17 13:20:00,67.03,67.15,67.02,67.05,56006.0,63.6181,63.732,63.6086,63.637,56006.0
2016-02-17 13:25:00,67.04,67.06,66.95,66.97,81588.0,63.6276,63.6465,63.5421,63.5611,81588.0
2016-02-17 13:30:00,66.97,67.02,66.83,66.83,100079.0,63.5611,63.6086,63.4282,63.4282,100079.0
2016-02-17 13:35:00,66.83,66.84,66.69,66.72,176681.0,63.4282,63.4377,63.2954,63.3238,176681.0
2016-02-17 13:40:00,66.72,66.82,66.67,66.75,228602.0,63.3238,63.4188,63.2764,63.3523,228602.0
2016-02-17 13:45:00,66.75,66.8,66.66,66.77,164621.0,63.3523,63.3998,63.2669,63.3713,164621.0
2016-02-17 13:50:00,66.77,66.82,66.68,66.71,110670.0,63.3713,63.4188,63.2859,63.3144,110670.0
2016-02-17 13:55:00,66.71,66.78,66.68,66.69,52033.0,63.3144,63.3808,63.2859,63.2954,52033.0
2016-02-17 14:00:00,66.69,66.74,66.62,66.67,93608.0,63.2954,63.3428,63.2289,63.2764,93608.0
2016-02-17 14:05:00,66.67,66.74,66.63,66.65,176677.0,63.2764,63.3428,63.2384,63.2574,176677.0
2016-02-17 14:10:00,66.65,66.71,66.59,66.69,84683.0,63.2574,63.3144,63.2005,63.2954,84683.0
2016-02-17 14:15:00,66.68,66.74,66.62,66.66,104402.0,63.2859,63.3428,63.2289,63.2669,104402.0
2016-02-17 14:20:00,66.66,66.72,66.66,66.68,95144.0,63.2669,63.3238,63.2669,63.2859,95144.0
2016-02-17 14:25:00,66.67,66.7,66.57,66.6,123100.0,63.2764,63.3049,63.1815,63.21,123100.0
2016-02-17 14:30:00,66.62,66.69,66.41,66.53,126011.0,63.2289,63.2954,63.0296,63.1435,126011.0
2016-02-17 14:35:00,66.53,66.68,66.51,66.6,122458.0,63.1435,63.2859,63.1245,63.21,122458.0
2016-02-17 14:40:00,66.6,66.76,66.6,66.75,88076.0,63.21,63.3618,63.21,63.3523,88076.0
2016-02-17 14:45:00,66.75,66.79,66.6,66.7,223546.0,63.3523,63.3903,63.21,63.3049,223546.0
2016-02-17 14:50:00,66.7,66.74,66.62,66.66,72439.0,63.3049,63.3428,63.2289,63.2669,72439.0
2016-02-17 14:55:00,66.65,66.76,66.62,66.75,122945.0,63.2574,63.3618,63.2289,63.3523,122945.0
2016-02-17 15:00:00,66.75,66.79,66.63,66.69,85489.0,63.3523,63.3903,63.2384,63.2954,85489.0
2016-02-17 15:05:00,66.7,66.78,66.61,66.64,80057.0,63.3049,63.3808,63.2194,63.2479,80057.0
2016-02-17 15:10:00,66.64,66.71,66.61,66.69,81847.0,63.2479,63.3144,63.2194,63.2954,81847.0
2016-02-17 15:15:00,66.69,66.75,66.65,66.65,85016.0,63.2954,63.3523,63.2574,63.2574,85016.0
2016-02-17 15:20:00,66.65,66.68,66.45,66.53,99943.0,63.2574,63.2859,63.0676,63.1435,99943.0
2016-02-17 15:25:00,66.53,66.64,66.49,66.59,103400.0,63.1435,63.2479,63.1055,63.2005,103400.0
2016-02-17 15:30:00,66.59,66.61,66.54,66.58,84586.0,63.2005,63.2194,63.153,63.191,84586.0
2016-02-17 15:35:00,66.57,66.62,66.45,66.53,174927.0,63.1815,63.2289,63.0676,63.1435,174927.0
2016-02-17 15:40:00,66.53,66.53,66.45,66.49,165217.0,63.1435,63.1435,63.0676,63.1055,165217.0
2016-02-17 15:45:00,66.48,66.51,66.44,66.5,257971.0,63.0961,63.1245,63.0581,63.115,257971.0
2016-02-17 15:50:00,66.5,66.51,66.44,66.48,176911.0,63.115,63.1245,63.0581,63.0961,176911.0
2016-02-17 15:55:00,66.49,66.5,66.37,66.4,419317.0,63.1055,63.115,62.9917,63.0201,419317.0
2016-02-18 09:30:00,67.0,67.4,66.85,66.91,498176.0,63.5896,63.9692,63.4472,63.5042,498176.0
2016-02-18 09:35:00,66.87,67.05,66.55,66.99,323996.0,63.4662,63.637,63.1625,63.5801,323996.0
2016-02-18 09:40:00,66.99,67.19,66.76,67.03,403388.0,63.5801,63.7699,63.3618,63.6181,403388.0
2016-02-18 09:45:00,67.01,67.28,66.8,67.24,344130.0,63.5991,63.8553,63.3998,63.8174,344130.0
2016-02-18 09:50:00,67.24,67.94,67.24,67.91,625171.0,63.8174,64.4817,63.8174,64.4533,625171.0
2016-02-18 09:55:00,67.91,68.5,67.73,68.34,701381.0,64.4533,65.0132,64.2824,64.8614,701381.0
2016-02-18 10:00:00,68.37,68.4,67.97,68.05,546570.0,64.8899,64.9183,64.5102,64.5861,546570.0
2016-02-18 10:05:00,68.04,68.07,67.69,67.75,320183.0,64.5767,64.6051,64.2445,64.3014,320183.0
2016-02-18 10:10:00,67.72,67.82,67.59,67.65,317087.0,64.2729,64.3679,64.1496,64.2065,317087.0
2016-02-18 10:15:00,67.65,67.69,67.37,67.5,391950.0,64.2065,64.2445,63.9408,64.0641,391950.0
2016-02-18 10:20:00,67.5,67.51,67.16,67.34,409151.0,64.0641,64.0736,63.7414,63.9123,409151.0
2016-02-18 10:25:00,67.35,67.53,67.19,67.44,474429.0,63.9218,64.0926,63.7699,64.0072,474429.0
2016-02-18 10:30:00,67.47,67.55,67.37,67.42,231644.0,64.0357,64.1116,63.9408,63.9882,231644.0
2016-02-18 10:35:00,67.42,67.54,67.28,67.47,176326.0,63.9882,64.1021,63.8553,64.0357,176326.0
2016-02-18 10:40:00,67.46,67.53,67.37,67.52,137663.0,64.0262,64.0926,63.9408,64.0831,137663.0
2016-02-18 10:45:00,67.52,67.58,67.31,67.34,115174.0,64.0831,64.1401,63.8838,63.9123,115174.0
2016-02-18 10:50:00,67.34,67.41,67.21,67.22,123368.0,63.9123,63.9787,63.7889,63.7984,123368.0
2016-02-18 10:55:00,67.21,67.28,67.13,67.21,209591.0,63.7889,63.8553,63.713,63.7889,209591.0
2016-02-18 11:00:00,67.2,67.24,66.87,66.93,259086.0,63.7794,63.8174,63.4662,63.5232,259086.0
2016-02-18 11:05:00,66.93,67.0,66.59,66.66,226763.0,63.5232,63.5896,63.2005,63.2669,226763.0
2016-02-18 11:10:00,66.65,66.74,66.43,66.66,376033.0,63.2574,63.3428,63.0486,63.2669,376033.0
2016-02-18 11:15:00,66.65,66.78,66.57,66.74,263650.0,63.2574,63.3808,63.1815,63.3428,263650.0
2016-02-18 11:20:00,66.73,66.74,66.25,66.3,189472.0,63.3333,63.3428,62.8778,62.9252,189472.0
2016-02-18 11:25:00,66.3,66.59,66.29,66.59,219542.0,62.9252,63.2005,62.9157,63.2005,219542.0
2016-02-18 11:30:00,66.6,66.69,66.45,66.61,153903.0,63.21,63.2954,63.0676,63.2194,153903.0
2016-02-18 11:35:00,66.62,66.78,66.57,66.7,148414.0,63.2289,63.3808,63.1815,63.3049,148414.0
2016-02-18 11:40:00,66.7,66.73,66.59,66.65,85040.0,63.3049,63.3333,63.2005,63.2574,85040.0
2016-02-18 11:45:00,66.65,66.66,66.47,66.57,115289.0,63.2574,63.2669,63.0866,63.1815,115289.0
2016-02-18 11:50:00,66.55,66.77,66.47,66.73,125845.0,63.1625,63.3713,63.0866,63.3333,125845.0
2016-02-18 11:55:00,66.74,66.88,66.72,66.88,79607.0,63.3428,63.4757,63.3238,63.4757,79607.0
2016-02-18 12:00:00,66.87,66.95,66.76,66.89,120968.0,63.4662,63.5421,63.3618,63.4852,120968.0
2016-02-18 12:05:00,66.9,66.96,66.8,66.94,62316.0,63.4947,63.5516,63.3998,63.5326,62316.0
2016-02-18 12:10:00,66.95,67.03,66.87,66.94,69442.0,63.5421,63.6181,63.4662,63.5326,69442.0
2016-02-18 12:15:00,66.96,66.97,66.73,66.73,62702.0,63.5516,63.5611,63.3333,63.3333,62702.0
2016-02-18 12:20:00,66.73,66.88,66.73,66.86,60516.0,63.3333,63.4757,63.3333,63.4567,60516.0
2016-02-18 12:25:00,66.87,66.92,66.82,66.86,74643.0,63.4662,63.5137,63.4188,63.4567,74643.0
2016-02-18 12:30:00,66.87,66.9,66.8,66.8,48389.0,63.4662,63.4947,63.3998,63.3998,48389.0
2016-02-18 12:35:00,66.81,66.82,66.73,66.76,58317.0,63.4093,63.4188,63.3333,63.3618,58317.0
2016-02-18 12:40:00,66.76,66.8,66.64,66.7,102962.0,63.3618,63.3998,63.2479,63.3049,102962.0
2016-02-18 12:45:00,66.69,66.72,66.6,66.69,62397.0,63.2954,63.3238,63.21,63.2954,62397.0
2016-02-18 12:50:00,66.69,66.81,66.68,66.73,60140.0,63.2954,63.4093,63.2859,63.3333,60140.0
2016-02-18 12:55:00,66.74,66.78,66.67,66.71,68873.0,63.3428,63.3808,63.2764,63.3144,68873.0
2016-02-18 13:00:00,66.7,66.77,66.65,66.72,68217.0,63.3049,63.3713,63.2574,63.3238,68217.0
2016-02-18 13:05:00,66.71,66.9,66.69,66.84,99840.0,63.3144,63.4947,63.2954,63.4377,99840.0
2016-02-18 13:10:00,66.86,67.03,66.79,66.95,65486.0,63.4567,63.6181,63.3903,63.5421,65486.0
2016-02-18 13:15:00,66.95,67.03,66.86,67.01,95755.0,63.5421,63.6181,63.4567,63.5991,95755.0
2016-02-18 13:20:00,67.01,67.03,66.86,66.99,127465.0,63.5991,63.6181,63.4567,63.5801,127465.0
2016-02-18 13:25:00,66.98,67.07,66.94,67.02,87881.0,63.5706,63.656,63.5326,63.6086,87881.0
2016-02-18 13:30:00,67.01,67.02,66.91,66.98,68481.0,63.5991,63.6086,63.5042,63.5706,68481.0
2016-02-18 13:35:00,66.98,67.03,66.78,66.8,68334.0,63.5706,63.6181,63.3808,63.3998,68334.0
2016-02-18 13:40:00,66.81,66.93,66.77,66.87,41753.0,63.4093,63.5232,63.3713,63.4662,41753.0
2016-02-18 13:45:00,66.87,66.87,66.61,66.64,84172.0,63.4662,63.4662,63.2194,63.2479,84172.0
2016-02-18 13:50:00,66.65,66.77,66.55,66.55,118135.0,63.2574,63.3713,63.1625,63.1625,118135.0
2016-02-18 13:55:00,66.57,66.7,66.57,66.68,64615.0,63.1815,63.3049,63.1815,63.2859,64615.0
2016-02-18 14:00:00,66.68,66.79,66.65,66.79,96093.0,63.2859,63.3903,63.2574,63.3903,96093.0
2016-02-18 14:05:00,66.79,66.83,66.71,66.73,92117.0,63.3903,63.4282,63.3144,63.3333,92117.0
2016-02-18 14:10:00,66.75,66.82,66.73,66.8,36318.0,63.3523,63.4188,63.3333,63.3998,36318.0
2016-02-18 14:15:00,66.8,66.81,66.64,66.7,67449.0,63.3998,63.4093,63.2479,63.3049,67449.0
2016-02-18 14:20:00,66.69,66.81,66.69,66.74,58892.0,63.2954,63.4093,63.2954,63.3428,58892.0
2016-02-18 14:25:00,66.75,66.75,66.56,66.72,95487.0,63.3523,63.3523,63.172,63.3238,95487.0
2016-02-18 14:30:00,66.71,66.86,66.7,66.85,86480.0,63.3144,63.4567,63.3049,63.4472,86480.0
2016-02-18 14:35:00,66.87,66.93,66.81,66.82,97957.0,63.4662,63.5232,63.4093,63.4188,97957.0
2016-02-18 14:40:00,66.83,66.92,66.82,66.84,51954.0,63.4282,63.5137,63.4188,63.4377,51954.0
2016-02-18 14:45:00,66.85,66.87,66.79,66.83,56868.0,63.4472,63.4662,63.3903,63.4282,56868.0
2016-02-18 14:50:00,66.82,66.97,66.82,66.85,74116.0,63.4188,63.5611,63.4188,63.4472,74116.0
2016-02-18 14:55:00,66.86,66.97,66.81,66.92,53545.0,63.4567,63.5611,63.4093,63.5137,53545.0
2016-02-18 15:00:00,66.93,66.98,66.83,66.85,70744.0,63.5232,63.5706,63.4282,63.4472,70744.0
2016-02-18 15:05:00,66.85,66.89,66.74,66.82,50025.0,63.4472,63.4852,63.3428,63.4188,50025.0
2016-02-18 15:10:00,66.82,66.91,66.79,66.8,42688.0,63.4188,63.5042,63.3903,63.3998,42688.0
2016-02-18 15:15:00,66.79,66.9,66.78,66.83,88126.0,63.3903,63.4947,63.3808,63.4282,88126.0
2016-02-18 15:20:00,66.83,66.84,66.71,66.8,63657.0,63.4282,63.4377,63.3144,63.3998,63657.0
2016-02-18 15:25:00,66.8,66.8,66.65,66.69,104910.0,63.3998,63.3998,63.2574,63.2954,104910.0
2016-02-18 15:30:00,66.69,66.71,66.55,66.63,149519.0,63.2954,63.3144,63.1625,63.2384,149519.0
2016-02-18 15:35:00,66.64,66.64,66.46,66.53,143751.0,63.2479,63.2479,63.0771,63.1435,143751.0
2016-02-18 15:40:00,66.53,66.53,66.41,66.46,142926.0,63.1435,63.1435,63.0296,63.0771,142926.0
2016-02-18 15:45:00,66.47,66.48,66.28,66.42,175883.0,63.0866,63.0961,62.9062,63.0391,175883.0
2016-02-18 15:50:00,66.43,66.44,66.23,66.28,202295.0,63.0486,63.0581,62.8588,62.9062,202295.0
2016-02-18 15:55:00,66.29,66.53,66.27,66.51,404798.0,62.9157,63.1435,62.8967,63.1245,404798.0
2016-02-19 09:30:00,66.8,66.98,66.33,66.57,554254.0,63.3998,63.5706,62.9537,63.1815,554254.0
2016-02-19 09:35:00,66.57,66.61,66.09,66.19,317083.0,63.1815,63.2194,62.7259,62.8208,317083.0
2016-02-19 09:40:00,66.2,67.0,66.1,66.98,497781.0,62.8303,63.5896,62.7354,63.5706,497781.0
2016-02-19 09:45:00,66.97,67.34,66.88,67.0,458877.0,63.5611,63.9123,63.4757,63.5896,458877.0
2016-02-19 09:50:00,67.0,67.34,67.0,67.18,263140.0,63.5896,63.9123,63.5896,63.7604,263140.0
2016-02-19 09:55:00,67.17,67.26,67.03,67.16,269606.0,63.7509,63.8364,63.6181,63.7414,269606.0
2016-02-19 10:00:00,67.16,67.24,67.0,67.12,205312.0,63.7414,63.8174,63.5896,63.7035,205312.0
2016-02-19 10:05:00,67.12,67.25,66.92,67.04,216863.0,63.7035,63.8269,63.5137,63.6276,216863.0
2016-02-19 10:10:00,67.02,67.33,67.0,67.29,303218.0,63.6086,63.9028,63.5896,63.8648,303218.0
2016-02-19 10:15:00,67.3,67.74,67.21,67.59,614505.0,63.8743,64.2919,63.7889,64.1496,614505.0
2016-02-19 10:20:00,67.6,67.75,67.4,67.46,260861.0,64.159,64.3014,63.9692,64.0262,260861.0
2016-02-19 10:25:00,67.45,67.47,67.3,67.36,250382.0,64.0167,64.0357,63.8743,63.9313,250382.0
2016-02-19 10:30:00,67.37,67.56,67.23,67.5,233056.0,63.9408,64.1211,63.8079,64.0641,233056.0
2016-02-19 10:35:00,67.49,67.52,67.32,67.33,125649.0,64.0546,64.0831,63.8933,63.9028,125649.0
2016-02-19 10:40:00,67.33,67.41,67.28,67.37,101000.0,63.9028,63.9787,63.8553,63.9408,101000.0
2016-02-19 10:45:00,67.35,67.56,67.34,67.5,173896.0,63.9218,64.1211,63.9123,64.0641,173896.0
2016-02-19 10:50:00,67.5,67.67,67.5,67.55,119769.0,64.0641,64.2255,64.0641,64.1116,119769.0
2016-02-19 10:55:00,67.54,67.65,67.37,67.37,187697.0,64.1021,64.2065,63.9408,63.9408,187697.0
2016-02-19 11:00:00,67.36,67.45,67.11,67.16,140092.0,63.9313,64.0167,63.694,63.7414,140092.0
2016-02-19 11:05:00,67.17,67.22,67.05,67.08,152368.0,63.7509,63.7984,63.637,63.6655,152368.0
2016-02-19 11:10:00,67.07,67.18,67.05,67.12,128985.0,63.656,63.7604,63.637,63.7035,128985.0
2016-02-19 11:15:00,67.11,67.38,67.08,67.3,121446.0,63.694,63.9502,63.6655,63.8743,121446.0
2016-02-19 11:20:00,67.28,67.52,67.25,67.26,103732.0,63.8553,64.0831,63.8269,63.8364,103732.0
2016-02-19 11:25:00,67.25,67.51,67.12,67.45,122527.0,63.8269,64.0736,63.7035,64.0167,122527.0
2016-02-19 11:30:00,67.45,67.54,67.36,67.37,177307.0,64.0167,64.1021,63.9313,63.9408,177307.0
2016-02-19 11:35:00,67.36,67.42,67.27,67.32,110103.0,63.9313,63.9882,63.8458,63.8933,110103.0
2016-02-19 11:40:00,67.33,67.37,67.25,67.32,84009.0,63.9028,63.9408,63.8269,63.8933,84009.0
2016-02-19 11:45:00,67.32,67.34,67.22,67.26,114773.0,63.8933,63.9123,63.7984,63.8364,114773.0
2016-02-19 11:50:00,67.26,67.36,67.19,67.34,144697.0,63.8364,63.9313,63.7699,63.9123,144697.0
2016-02-19 11:55:00,67.33,67.34,67.08,67.18,66984.0,63.9028,63.9123,63.6655,63.7604,66984.0
2016-02-19 12:00:00,67.16,67.31,67.15,67.21,84321.0,63.7414,63.8838,63.732,63.7889,84321.0
2016-02-19 12:05:00,67.22,67.25,67.19,67.23,129568.0,63.7984,63.8269,63.7699,63.8079,129568.0
2016-02-19 12:10:00,67.24,67.28,67.17,67.24,52741.0,63.8174,63.8553,63.7509,63.8174,52741.0
2016-02-19 12:15:00,67.23,67.3,67.18,67.25,66239.0,63.8079,63.8743,63.7604,63.8269,66239.0
2016-02-19 12:20:00,67.25,67.36,67.23,67.31,60591.0,63.8269,63.9313,63.8079,63.8838,60591.0
2016-02-19 12:25:00,67.31,67.37,67.31,67.35,72542.0,63.8838,63.9408,63.8838,63.9218,72542.0
2016-02-19 12:30:00,67.35,67.46,67.33,67.45,82007.0,63.9218,64.0262,63.9028,64.0167,82007.0
2016-02-19 12:35:00,67.45,67.54,67.43,67.46,91895.0,64.0167,64.1021,63.9977,64.0262,91895.0
2016-02-19 12:40:00,67.48,67.52,67.44,67.47,81468.0,64.0452,64.0831,64.0072,64.0357,81468.0
2016-02-19 12:45:00,67.48,67.5,67.35,67.37,74585.0,64.0452,64.0641,63.9218,63.9408,74585.0
2016-02-19 12:50:00,67.36,67.55,67.36,67.53,80739.0,63.9313,64.1116,63.9313,64.0926,80739.0
2016-02-19 12:55:00,67.52,67.52,67.39,67.42,73567.0,64.0831,64.0831,63.9597,63.9882,73567.0
2016-02-19 13:00:00,67.42,67.5,67.34,67.39,69195.0,63.9882,64.0641,63.9123,63.9597,69195.0
2016-02-19 13:05:00,67.4,67.45,67.32,67.33,69465.0,63.9692,64.0167,63.8933,63.9028,69465.0
2016-02-19 13:10:00,67.33,67.35,67.19,67.19,105244.0,63.9028,63.9218,63.7699,63.7699,105244.0
2016-02-19 13:15:00,67.18,67.3,67.18,67.27,51643.0,63.7604,63.8743,63.7604,63.8458,51643.0
2016-02-19 13:20:00,67.26,67.3,67.21,67.23,22290.0,63.8364,63.8743,63.7889,63.8079,22290.0
2016-02-19 13:25:00,67.23,67.34,67.23,67.29,34857.0,63.8079,63.9123,63.8079,63.8648,34857.0
2016-02-19 13:30:00,67.29,67.43,67.29,67.31,53917.0,63.8648,63.9977,63.8648,63.8838,53917.0
2016-02-19 13:35:00,67.31,67.35,67.17,67.19,73957.0,63.8838,63.9218,63.7509,63.7699,73957.0
2016-02-19 13:40:00,67.18,67.31,67.1,67.15,126915.0,63.7604,63.8838,63.6845,63.732,126915.0
2016-02-19 13:45:00,67.15,67.24,67.12,67.23,144489.0,63.732,63.8174,63.7035,63.8079,144489.0
2016-02-19 13:50:00,67.22,67.31,67.21,67.23,34731.0,63.7984,63.8838,63.7889,63.8079,34731.0
2016-02-19 13:55:00,67.23,67.37,67.23,67.37,45403.0,63.8079,63.9408,63.8079,63.9408,45403.0
2016-02-19 14:00:00,67.36,67.39,67.3,67.38,34384.0,63.9313,63.9597,63.8743,63.9502,34384.0
2016-02-19 14:05:00,67.38,67.43,67.34,67.39,67021.0,63.9502,63.9977,63.9123,63.9597,67021.0
2016-02-19 14:10:00,67.4,67.45,67.37,67.39,60550.0,63.9692,64.0167,63.9408,63.9597,60550.0
2016-02-19 14:15:00,67.38,67.46,67.36,67.45,32438.0,63.9502,64.0262,63.9313,64.0167,32438.0
2016-02-19 14:20:00,67.45,67.47,67.42,67.45,29752.0,64.0167,64.0357,63.9882,64.0167,29752.0
2016-02-19 14:25:00,67.44,67.47,67.26,67.28,55676.0,64.0072,64.0357,63.8364,63.8553,55676.0
2016-02-19 14:30:00,67.28,67.3,67.21,67.3,85068.0,63.8553,63.8743,63.7889,63.8743,85068.0
2016-02-19 14:35:00,67.28,67.36,67.24,67.3,42314.0,63.8553,63.9313,63.8174,63.8743,42314.0
2016-02-19 14:40:00,67.31,67.34,67.28,67.33,37070.0,63.8838,63.9123,63.8553,63.9028,37070.0
2016-02-19 14:45:00,67.33,67.36,67.26,67.27,49308.0,63.9028,63.9313,63.8364,63.8458,49308.0
2016-02-19 14:50:00,67.29,67.3,67.11,67.11,74977.0,63.8648,63.8743,63.694,63.694,74977.0
2016-02-19 14:55:00,67.12,67.2,67.09,67.17,47085.0,63.7035,63.7794,63.675,63.7509,47085.0
2016-02-19 15:00:00,67.17,67.21,67.12,67.2,54412.0,63.7509,63.7889,63.7035,63.7794,54412.0
2016-02-19 15:05:00,67.2,67.24,67.14,67.21,75524.0,63.7794,63.8174,63.7225,63.7889,75524.0
2016-02-19 15:10:00,67.22,67.23,67.17,67.22,45515.0,63.7984,63.8079,63.7509,63.7984,45515.0
2016-02-19 15:15:00,67.23,67.24,67.16,67.22,67130.0,63.8079,63.8174,63.7414,63.7984,67130.0
2016-02-19 15:20:00,67.21,67.31,67.21,67.3,135603.0,63.7889,63.8838,63.7889,63.8743,135603.0
2016-02-19 15:25:00,67.3,67.31,67.26,67.27,166268.0,63.8743,63.8838,63.8364,63.8458,166268.0
2016-02-19 15:30:00,67.28,67.31,67.26,67.3,128387.0,63.8553,63.8838,63.8364,63.8743,128387.0
2016-02-19 15:35:00,67.3,67.32,67.25,67.31,183422.0,63.8743,63.8933,63.8269,63.8838,183422.0
2016-02-19 15:40:00,67.31,67.32,67.26,67.27,199133.0,63.8838,63.8933,63.8364,63.8458,199133.0
2016-02-19 15:45:00,67.27,67.31,67.26,67.3,148935.0,63.8458,63.8838,63.8364,63.8743,148935.0
2016-02-19 15:50:00,67.3,67.31,67.27,67.29,249039.0,63.8743,63.8838,63.8458,63.8648,249039.0
2016-02-19 15:55:00,67.3,67.34,67.27,67.31,456771.0,63.8743,63.9123,63.8458,63.8838,456771.0
2016-02-22 09:30:00,68.3,68.79,68.2,68.43,501249.0,64.8234,65.2885,64.7285,64.9468,501249.0
2016-02-22 09:35:00,68.44,68.58,68.31,68.37,175912.0,64.9563,65.0892,64.8329,64.8899,175912.0
2016-02-22 09:40:00,68.37,68.5,68.26,68.45,244053.0,64.8899,65.0132,64.7855,64.9658,244053.0
2016-02-22 09:45:00,68.45,68.46,67.98,68.19,312970.0,64.9658,64.9753,64.5197,64.719,312970.0
2016-02-22 09:50:00,68.2,68.33,68.06,68.29,131221.0,64.7285,64.8519,64.5956,64.8139,131221.0
2016-02-22 09:55:00,68.26,68.55,68.22,68.38,247325.0,64.7855,65.0607,64.7475,64.8993,247325.0
2016-02-22 10:00:00,68.38,68.64,68.28,68.5,213729.0,64.8993,65.1461,64.8044,65.0132,213729.0
2016-02-22 10:05:00,68.52,68.61,68.31,68.37,290825.0,65.0322,65.1176,64.8329,64.8899,290825.0
2016-02-22 10:10:00,68.37,68.65,68.37,68.46,188468.0,64.8899,65.1556,64.8899,64.9753,188468.0
2016-02-22 10:15:00,68.46,68.55,68.32,68.33,174486.0,64.9753,65.0607,64.8424,64.8519,174486.0
2016-02-22 10:20:00,68.34,68.45,68.2,68.24,131259.0,64.8614,64.9658,64.7285,64.7665,131259.0
2016-02-22 10:25:00,68.23,68.41,68.21,68.3,81792.0,64.757,64.9278,64.738,64.8234,81792.0
2016-02-22 10:30:00,68.32,68.51,68.3,68.45,190879.0,64.8424,65.0227,64.8234,64.9658,190879.0
2016-02-22 10:35:00,68.45,68.66,68.41,68.55,191127.0,64.9658,65.1651,64.9278,65.0607,191127.0
2016-02-22 10:40:00,68.55,68.66,68.49,68.56,148893.0,65.0607,65.1651,65.0037,65.0702,148893.0
2016-02-22 10:45:00,68.57,68.64,68.5,68.6,92361.0,65.0797,65.1461,65.0132,65.1081,92361.0
2016-02-22 10:50:00,68.6,68.68,68.55,68.57,154348.0,65.1081,65.1841,65.0607,65.0797,154348.0
2016-02-22 10:55:00,68.57,68.87,68.53,68.83,211314.0,65.0797,65.3644,65.0417,65.3264,211314.0
2016-02-22 11:00:00,68.82,68.87,68.65,68.82,169166.0,65.3169,65.3644,65.1556,65.3169,169166.0
2016-02-22 11:05:00,68.82,68.84,68.73,68.76,153847.0,65.3169,65.3359,65.2315,65.26,153847.0
2016-02-22 11:10:00,68.76,68.96,68.74,68.94,234925.0,65.26,65.4498,65.241,65.4308,234925.0
2016-02-22 11:15:00,68.94,69.0,68.92,68.95,195148.0,65.4308,65.4878,65.4119,65.4403,195148.0
2016-02-22 11:20:00,68.97,69.22,68.96,69.06,290532.0,65.4593,65.6966,65.4498,65.5447,290532.0
2016-02-22 11:25:00,69.07,69.48,69.05,69.35,267699.0,65.5542,65.9434,65.5352,65.82,267699.0
2016-02-22 11:30:00,69.35,69.51,69.32,69.46,331220.0,65.82,65.9718,65.7915,65.9244,331220.0
2016-02-22 11:35:00,69.46,69.52,69.4,69.43,119079.0,65.9244,65.9813,65.8674,65.8959,119079.0
2016-02-22 11:40:00,69.4,69.4,69.21,69.33,182698.0,65.8674,65.8674,65.6871,65.801,182698.0
2016-02-22 11:45:00,69.31,69.38,69.29,69.36,83738.0,65.782,65.8484,65.763,65.8295,83738.0
2016-02-22 11:50:00,69.36,69.48,69.32,69.46,133262.0,65.8295,65.9434,65.7915,65.9244,133262.0
2016-02-22 11:55:00,69.45,69.53,69.44,69.53,128664.0,65.9149,65.9908,65.9054,65.9908,128664.0
2016-02-22 12:00:00,69.53,69.53,69.42,69.46,92150.0,65.9908,65.9908,65.8864,65.9244,92150.0
2016-02-22 12:05:00,69.47,69.48,69.23,69.3,157454.0,65.9339,65.9434,65.7061,65.7725,157454.0
2016-02-22 12:10:00,69.3,69.33,69.26,69.3,84147.0,65.7725,65.801,65.7346,65.7725,84147.0
2016-02-22 12:15:00,69.29,69.3,69.15,69.23,92067.0,65.763,65.7725,65.6302,65.7061,92067.0
2016-02-22 12:20:00,69.22,69.33,69.18,69.33,70740.0,65.6966,65.801,65.6586,65.801,70740.0
2016-02-22 12:25:00,69.32,69.34,69.27,69.29,41933.0,65.7915,65.8105,65.744,65.763,41933.0
2016-02-22 12:30:00,69.28,69.32,69.26,69.27,56528.0,65.7535,65.7915,65.7346,65.744,56528.0
2016-02-22 12:35:00,69.27,69.29,69.17,69.28,170338.0,65.744,65.763,65.6491,65.7535,170338.0
2016-02-22 12:40:00,69.27,69.31,69.25,69.26,133667.0,65.744,65.782,65.7251,65.7346,133667.0
2016-02-22 12:45:00,69.25,69.32,69.16,69.26,77803.0,65.7251,65.7915,65.6396,65.7346,77803.0
2016-02-22 12:50:00,69.27,69.34,69.23,69.3,46500.0,65.744,65.8105,65.7061,65.7725,46500.0
2016-02-22 12:55:00,69.31,69.33,69.24,69.31,84065.0,65.782,65.801,65.7156,65.782,84065.0
2016-02-22 13:00:00,69.31,69.31,69.22,69.27,76777.0,65.782,65.782,65.6966,65.744,76777.0
2016-02-22 13:05:00,69.27,69.33,69.26,69.28,54814.0,65.744,65.801,65.7346,65.7535,54814.0
2016-02-22 13:10:00,69.28,69.31,69.23,69.23,66983.0,65.7535,65.782,65.7061,65.7061,66983.0
2016-02-22 13:15:00,69.23,69.26,69.11,69.2,104039.0,65.7061,65.7346,65.5922,65.6776,104039.0
2016-02-22 13:20:00,69.2,69.24,69.18,69.21,65743.0,65.6776,65.7156,65.6586,65.6871,65743.0
2016-02-22 13:25:00,69.21,69.21,69.06,69.12,59901.0,65.6871,65.6871,65.5447,65.6017,59901.0
2016-02-22 13:30:00,69.12,69.16,68.95,68.99,103305.0,65.6017,65.6396,65.4403,65.4783,103305.0
2016-02-22 13:35:00,68.99,69.25,68.99,69.19,66616.0,65.4783,65.7251,65.4783,65.6681,66616.0
2016-02-22 13:40:00,69.19,69.32,69.13,69.23,62131.0,65.6681,65.7915,65.6112,65.7061,62131.0
2016-02-22 13:45:00,69.23,69.27,69.17,69.27,73509.0,65.7061,65.744,65.6491,65.744,73509.0
2016-02-22 13:50:00,69.26,69.27,69.19,69.27,44030.0,65.7346,65.744,65.6681,65.744,44030.0
2016-02-22 13:55:00,69.26,69.31,69.19,69.29,236220.0,65.7346,65.782,65.6681,65.763,236220.0
2016-02-22 14:00:00,69.28,69.41,69.26,69.32,158635.0,65.7535,65.8769,65.7346,65.7915,158635.0
2016-02-22 14:05:00,69.32,69.35,69.26,69.32,56324.0,65.7915,65.82,65.7346,65.7915,56324.0
2016-02-22 14:10:00,69.33,69.43,69.33,69.39,44651.0,65.801,65.8959,65.801,65.8579,44651.0
2016-02-22 14:15:00,69.39,69.4,69.19,69.19,68624.0,65.8579,65.8674,65.6681,65.6681,68624.0
2016-02-22 14:20:00,69.2,69.27,69.12,69.23,67231.0,65.6776,65.744,65.6017,65.7061,67231.0
2016-02-22 14:25:00,69.22,69.23,69.04,69.16,117877.0,65.6966,65.7061,65.5258,65.6396,117877.0
2016-02-22 14:30:00,69.15,69.16,69.06,69.08,94044.0,65.6302,65.6396,65.5447,65.5637,94044.0
2016-02-22 14:35:00,69.09,69.15,69.07,69.09,51924.0,65.5732,65.6302,65.5542,65.5732,51924.0
2016-02-22 14:40:00,69.1,69.14,69.03,69.08,52311.0,65.5827,65.6207,65.5163,65.5637,52311.0
2016-02-22 14:45:00,69.09,69.13,69.06,69.08,58541.0,65.5732,65.6112,65.5447,65.5637,58541.0
2016-02-22 14:50:00,69.06,69.2,69.05,69.15,66666.0,65.5447,65.6776,65.5352,65.6302,66666.0
2016-02-22 14:55:00,69.15,69.23,69.14,69.19,47156.0,65.6302,65.7061,65.6207,65.6681,47156.0
2016-02-22 15:00:00,69.19,69.19,68.96,68.96,97296.0,65.6681,65.6681,65.4498,65.4498,97296.0
2016-02-22 15:05:00,68.96,69.01,68.87,68.89,160676.0,65.4498,65.4973,65.3644,65.3834,160676.0
2016-02-22 15:10:00,68.9,69.03,68.87,69.01,145202.0,65.3929,65.5163,65.3644,65.4973,145202.0
2016-02-22 15:15:00,69.01,69.03,68.92,69.0,112207.0,65.4973,65.5163,65.4119,65.4878,112207.0
2016-02-22 15:20:00,69.0,69.01,68.95,69.0,256488.0,65.4878,65.4973,65.4403,65.4878,256488.0
2016-02-22 15:25:00,69.0,69.06,68.93,68.97,143159.0,65.4878,65.5447,65.4213,65.4593,143159.0
2016-02-22 15:30:00,68.97,69.08,68.96,69.0,114853.0,65.4593,65.5637,65.4498,65.4878,114853.0
2016-02-22 15:35:00,68.98,69.03,68.92,68.98,153620.0,65.4688,65.5163,65.4119,65.4688,153620.0
2016-02-22 15:40:00,68.98,69.12,68.95,69.09,263210.0,65.4688,65.6017,65.4403,65.5732,263210.0
2016-02-22 15:45:00,69.09,69.1,68.95,68.97,251694.0,65.5732,65.5827,65.4403,65.4593,251694.0
2016-02-22 15:50:00,68.97,69.05,68.85,68.88,320412.0,65.4593,65.5352,65.3454,65.3739,320412.0
2016-02-22 15:55:00,68.89,68.96,68.77,68.85,509658.0,65.3834,65.4498,65.2695,65.3454,509658.0
2016-02-23 09:30:00,68.5,68.57,68.24,68.35,354837.0,65.0132,65.0797,64.7665,64.8709,354837.0
2016-02-23 09:35:00,68.35,68.66,68.21,68.35,242758.0,64.8709,65.1651,64.738,64.8709,242758.0
2016-02-23 09:40:00,68.36,68.37,68.04,68.13,350584.0,64.8804,64.8899,64.5767,64.6621,350584.0
2016-02-23 09:45:00,68.12,68.23,68.01,68.09,245450.0,64.6526,64.757,64.5482,64.6241,245450.0
2016-02-23 09:50:00,68.07,68.36,67.98,68.28,320446.0,64.6051,64.8804,64.5197,64.8044,320446.0
2016-02-23 09:55:00,68.29,68.35,68.19,68.25,199648.0,64.8139,64.8709,64.719,64.776,199648.0
2016-02-23 10:00:00,68.23,68.27,68.03,68.03,174013.0,64.757,64.7949,64.5672,64.5672,174013.0
2016-02-23 10:05:00,68.03,68.05,67.54,67.65,349750.0,64.5672,64.5861,64.1021,64.2065,349750.0
2016-02-23 10:10:00,67.65,67.68,67.25,67.28,356927.0,64.2065,64.235,63.8269,63.8553,356927.0
2016-02-23 10:15:00,67.29,67.43,67.19,67.21,283880.0,63.8648,63.9977,63.7699,63.7889,283880.0
2016-02-23 10:20:00,67.2,67.4,67.2,67.4,121348.0,63.7794,63.9692,63.7794,63.9692,121348.0
2016-02-23 10:25:00,67.39,67.65,67.38,67.61,137391.0,63.9597,64.2065,63.9502,64.1685,137391.0
2016-02-23 10:30:00,67.61,67.77,67.59,67.71,244000.0,64.1685,64.3204,64.1496,64.2634,244000.0
2016-02-23 10:35:00,67.7,67.82,67.62,67.81,101112.0,64.254,64.3679,64.178,64.3584,101112.0
2016-02-23 10:40:00,67.82,67.93,67.71,67.71,314767.0,64.3679,64.4723,64.2634,64.2634,314767.0
2016-02-23 10:45:00,67.71,67.71,67.5,67.57,157533.0,64.2634,64.2634,64.0641,64.1306,157533.0
2016-02-23 10:50:00,67.56,67.57,66.75,67.0,465087.0,64.1211,64.1306,63.3523,63.5896,465087.0
2016-02-23 10:55:00,66.99,67.2,66.98,67.18,91833.0,63.5801,63.7794,63.5706,63.7604,91833.0
2016-02-23 11:00:00,67.18,67.2,66.85,66.93,157192.0,63.7604,63.7794,63.4472,63.5232,157192.0
2016-02-23 11:05:00,66.91,66.98,66.73,66.78,151187.0,63.5042,63.5706,63.3333,63.3808,151187.0
2016-02-23 11:10:00,66.8,66.94,66.73,66.93,115810.0,63.3998,63.5326,63.3333,63.5232,115810.0
2016-02-23 11:15:00,66.93,66.96,66.77,66.88,92350.0,63.5232,63.5516,63.3713,63.4757,92350.0
2016-02-23 11:20:00,66.88,67.01,66.82,66.92,69494.0,63.4757,63.5991,63.4188,63.5137,69494.0
2016-02-23 11:25:00,66.92,67.02,66.82,67.0,93720.0,63.5137,63.6086,63.4188,63.5896,93720.0
2016-02-23 11:30:00,67.01,67.15,66.98,67.06,80016.0,63.5991,63.732,63.5706,63.6465,80016.0
2016-02-23 11:35:00,67.07,67.32,67.06,67.21,129078.0,63.656,63.8933,63.6465,63.7889,129078.0
2016-02-23 11:40:00,67.21,67.29,67.13,67.29,139183.0,63.7889,63.8648,63.713,63.8648,139183.0
2016-02-23 11:45:00,67.28,67.48,67.27,67.38,96599.0,63.8553,64.0452,63.8458,63.9502,96599.0
2016-02-23 11:50:00,67.38,67.42,67.18,67.24,55358.0,63.9502,63.9882,63.7604,63.8174,55358.0
2016-02-23 11:55:00,67.24,67.25,67.07,67.19,72561.0,63.8174,63.8269,63.656,63.7699,72561.0
2016-02-23 12:00:00,67.17,67.21,67.09,67.1,41301.0,63.7509,63.7889,63.675,63.6845,41301.0
2016-02-23 12:05:00,67.1,67.13,67.05,67.08,38793.0,63.6845,63.713,63.637,63.6655,38793.0
2016-02-23 12:10:00,67.1,67.1,66.85,66.99,75529.0,63.6845,63.6845,63.4472,63.5801,75529.0
2016-02-23 12:15:00,66.98,67.08,66.98,67.05,31957.0,63.5706,63.6655,63.5706,63.637,31957.0
2016-02-23 12:20:00,67.05,67.08,66.96,67.08,28241.0,63.637,63.6655,63.5516,63.6655,28241.0
2016-02-23 12:25:00,67.07,67.16,67.0,67.02,59083.0,63.656,63.7414,63.5896,63.6086,59083.0
2016-02-23 12:30:00,67.03,67.08,66.97,66.99,56580.0,63.6181,63.6655,63.5611,63.5801,56580.0
2016-02-23 12:35:00,66.99,66.99,66.91,66.93,45622.0,63.5801,63.5801,63.5042,63.5232,45622.0
2016-02-23 12:40:00,66.93,67.12,66.9,67.08,47599.0,63.5232,63.7035,63.4947,63.6655,47599.0
2016-02-23 12:45:00,67.08,67.17,67.07,67.12,45524.0,63.6655,63.7509,63.656,63.7035,45524.0
2016-02-23 12:50:00,67.12,67.17,67.06,67.12,61021.0,63.7035,63.7509,63.6465,63.7035,61021.0
2016-02-23 12:55:00,67.12,67.29,67.11,67.28,104852.0,63.7035,63.8648,63.694,63.8553,104852.0
2016-02-23 13:00:00,67.28,67.34,67.0,67.14,71749.0,63.8553,63.9123,63.5896,63.7225,71749.0
2016-02-23 13:05:00,67.14,67.14,67.04,67.04,84643.0,63.7225,63.7225,63.6276,63.6276,84643.0
2016-02-23 13:10:00,67.04,67.04,66.92,66.92,44892.0,63.6276,63.6276,63.5137,63.5137,44892.0
2016-02-23 13:15:00,66.92,66.92,66.81,66.88,87202.0,63.5137,63.5137,63.4093,63.4757,87202.0
2016-02-23 13:20:00,66.88,66.97,66.84,66.96,52123.0,63.4757,63.5611,63.4377,63.5516,52123.0
2016-02-23 13:25:00,66.96,66.96,66.8,66.86,66039.0,63.5516,63.5516,63.3998,63.4567,66039.0
2016-02-23 13:30:00,66.85,66.95,66.81,66.82,42871.0,63.4472,63.5421,63.4093,63.4188,42871.0
2016-02-23 13:35:00,66.81,66.88,66.78,66.87,50942.0,63.4093,63.4757,63.3808,63.4662,50942.0
2016-02-23 13:40:00,66.87,66.89,66.75,66.77,78659.0,63.4662,63.4852,63.3523,63.3713,78659.0
2016-02-23 13:45:00,66.77,66.81,66.73,66.76,79072.0,63.3713,63.4093,63.3333,63.3618,79072.0
2016-02-23 13:50:00,66.76,66.93,66.75,66.92,43642.0,63.3618,63.5232,63.3523,63.5137,43642.0
2016-02-23 13:55:00,66.92,67.0,66.84,66.98,63052.0,63.5137,63.5896,63.4377,63.5706,63052.0
2016-02-23 14:00:00,66.98,67.04,66.76,66.77,145103.0,63.5706,63.6276,63.3618,63.3713,145103.0
2016-02-23 14:05:00,66.77,66.89,66.76,66.85,79015.0,63.3713,63.4852,63.3618,63.4472,79015.0
2016-02-23 14:10:00,66.85,66.86,66.78,66.84,52352.0,63.4472,63.4567,63.3808,63.4377,52352.0
2016-02-23 14:15:00,66.84,66.94,66.81,66.86,82877.0,63.4377,63.5326,63.4093,63.4567,82877.0
2016-02-23 14:20:00,66.85,66.86,66.82,66.85,80057.0,63.4472,63.4567,63.4188,63.4472,80057.0
2016-02-23 14:25:00,66.84,66.87,66.82,66.84,74270.0,63.4377,63.4662,63.4188,63.4377,74270.0
2016-02-23 14:30:00,66.84,66.89,66.8,66.81,177786.0,63.4377,63.4852,63.3998,63.4093,177786.0
2016-02-23 14:35:00,66.82,66.84,66.73,66.76,137468.0,63.4188,63.4377,63.3333,63.3618,137468.0
2016-02-23 14:40:00,66.75,66.76,66.7,66.72,113693.0,63.3523,63.3618,63.3049,63.3238,113693.0
2016-02-23 14:45:00,66.71,66.82,66.7,66.81,61345.0,63.3144,63.4188,63.3049,63.4093,61345.0
2016-02-23 14:50:00,66.8,66.83,66.71,66.72,76662.0,63.3998,63.4282,63.3144,63.3238,76662.0
2016-02-23 14:55:00,66.72,66.78,66.65,66.66,95416.0,63.3238,63.3808,63.2574,63.2669,95416.0
2016-02-23 15:00:00,66.66,66.73,66.56,66.56,144993.0,63.2669,63.3333,63.172,63.172,144993.0
2016-02-23 15:05:00,66.56,66.61,66.53,66.6,104586.0,63.172,63.2194,63.1435,63.21,104586.0
2016-02-23 15:10:00,66.59,66.66,66.53,66.59,76092.0,63.2005,63.2669,63.1435,63.2005,76092.0
2016-02-23 15:15:00,66.59,66.62,66.46,66.58,88227.0,63.2005,63.2289,63.0771,63.191,88227.0
2016-02-23 15:20:00,66.58,66.7,66.57,66.67,139258.0,63.191,63.3049,63.1815,63.2764,139258.0
2016-02-23 15:25:00,66.66,66.69,66.58,66.65,147384.0,63.2669,63.2954,63.191,63.2574,147384.0
2016-02-23 15:30:00,66.66,66.87,66.65,66.83,130890.0,63.2669,63.4662,63.2574,63.4282,130890.0
2016-02-23 15:35:00,66.83,67.0,66.83,66.96,160368.0,63.4282,63.5896,63.4282,63.5516,160368.0
2016-02-23 15:40:00,66.97,67.09,66.9,66.96,185791.0,63.5611,63.675,63.4947,63.5516,185791.0
2016-02-23 15:45:00,66.95,67.13,66.94,67.02,210327.0,63.5421,63.713,63.5326,63.6086,210327.0
2016-02-23 15:50:00,67.01,67.01,66.82,66.87,186101.0,63.5991,63.5991,63.4188,63.4662,186101.0
2016-02-23 15:55:00,66.87,67.01,66.83,66.97,461663.0,63.4662,63.5991,63.4282,63.5611,461663.0
2016-02-24 09:30:00,66.17,66.34,65.25,65.5,465841.0,62.8018,62.9632,61.9287,62.1659,465841.0
2016-02-24 09:35:00,65.49,66.08,65.42,65.97,267577.0,62.1565,62.7164,62.09,62.612,267577.0
2016-02-24 09:40:00,65.96,65.97,65.52,65.8,272135.0,62.6025,62.612,62.1849,62.4507,272135.0
2016-02-24 09:45:00,65.8,65.83,65.53,65.64,369580.0,62.4507,62.4791,62.1944,62.2988,369580.0
2016-02-24 09:50:00,65.6,65.6,65.21,65.27,197445.0,62.2609,62.2609,61.8907,61.9476,197445.0
2016-02-24 09:55:00,65.28,65.45,65.21,65.42,103548.0,61.9571,62.1185,61.8907,62.09,103548.0
2016-02-24 10:00:00,65.43,65.65,65.25,65.64,115356.0,62.0995,62.3083,61.9287,62.2988,115356.0
2016-02-24 10:05:00,65.65,65.82,65.47,65.58,106976.0,62.3083,62.4697,62.1375,62.2419,106976.0
2016-02-24 10:10:00,65.59,65.68,65.41,65.54,107277.0,62.2514,62.3368,62.0805,62.2039,107277.0
2016-02-24 10:15:00,65.54,65.63,65.44,65.52,70386.0,62.2039,62.2893,62.109,62.1849,70386.0
2016-02-24 10:20:00,65.51,65.52,65.33,65.38,70253.0,62.1754,62.1849,62.0046,62.0521,70253.0
2016-02-24 10:25:00,65.39,65.5,65.33,65.38,92655.0,62.0615,62.1659,62.0046,62.0521,92655.0
2016-02-24 10:30:00,65.39,65.58,65.37,65.55,121801.0,62.0615,62.2419,62.0426,62.2134,121801.0
2016-02-24 10:35:00,65.55,65.74,65.53,65.7,94563.0,62.2134,62.3937,62.1944,62.3558,94563.0
2016-02-24 10:40:00,65.69,65.88,65.6,65.68,200431.0,62.3463,62.5266,62.2609,62.3368,200431.0
2016-02-24 10:45:00,65.68,65.68,65.57,65.61,110046.0,62.3368,62.3368,62.2324,62.2703,110046.0
2016-02-24 10:50:00,65.61,65.68,65.25,65.42,152461.0,62.2703,62.3368,61.9287,62.09,152461.0
2016-02-24 10:55:00,65.43,65.61,65.4,65.49,101102.0,62.0995,62.2703,62.071,62.1565,101102.0
2016-02-24 11:00:00,65.5,65.55,65.36,65.38,87612.0,62.1659,62.2134,62.0331,62.0521,87612.0
2016-02-24 11:05:00,65.37,65.62,65.35,65.5,90658.0,62.0426,62.2798,62.0236,62.1659,90658.0
2016-02-24 11:10:00,65.52,65.55,65.39,65.5,103788.0,62.1849,62.2134,62.0615,62.1659,103788.0
2016-02-24 11:15:00,65.5,65.54,65.38,65.45,122061.0,62.1659,62.2039,62.0521,62.1185,122061.0
2016-02-24 11:20:00,65.44,65.59,65.39,65.52,104905.0,62.109,62.2514,62.0615,62.1849,104905.0
2016-02-24 11:25:00,65.52,65.58,65.33,65.57,118518.0,62.1849,62.2419,62.0046,62.2324,118518.0
2016-02-24 11:30:00,65.58,65.69,65.53,65.58,117101.0,62.2419,62.3463,62.1944,62.2419,117101.0
2016-02-24 11:35:00,65.59,65.81,65.56,65.77,138995.0,62.2514,62.4602,62.2229,62.4222,138995.0
2016-02-24 11:40:00,65.77,65.98,65.75,65.96,165997.0,62.4222,62.6215,62.4032,62.6025,165997.0
2016-02-24 11:45:00,65.95,66.21,65.91,66.2,134599.0,62.593,62.8398,62.5551,62.8303,134599.0
2016-02-24 11:50:00,66.19,66.45,66.18,66.22,154809.0,62.8208,63.0676,62.8113,62.8493,154809.0
2016-02-24 11:55:00,66.21,66.37,66.19,66.26,115643.0,62.8398,62.9917,62.8208,62.8873,115643.0
2016-02-24 12:00:00,66.25,66.57,66.24,66.56,143103.0,62.8778,63.1815,62.8683,63.172,143103.0
2016-02-24 12:05:00,66.57,66.61,66.4,66.43,132921.0,63.1815,63.2194,63.0201,63.0486,132921.0
2016-02-24 12:10:00,66.43,66.5,66.3,66.33,108820.0,63.0486,63.115,62.9252,62.9537,108820.0
2016-02-24 12:15:00,66.33,66.37,66.23,66.33,141944.0,62.9537,62.9917,62.8588,62.9537,141944.0
2016-02-24 12:20:00,66.33,66.5,66.33,66.37,59203.0,62.9537,63.115,62.9537,62.9917,59203.0
2016-02-24 12:25:00,66.36,66.42,66.23,66.25,118202.0,62.9822,63.0391,62.8588,62.8778,118202.0
2016-02-24 12:30:00,66.25,66.34,66.16,66.17,75984.0,62.8778,62.9632,62.7923,62.8018,75984.0
2016-02-24 12:35:00,66.17,66.35,66.15,66.34,59206.0,62.8018,62.9727,62.7829,62.9632,59206.0
2016-02-24 12:40:00,66.34,66.38,66.17,66.2,79836.0,62.9632,63.0011,62.8018,62.8303,79836.0
2016-02-24 12:45:00,66.2,66.34,66.18,66.29,103428.0,62.8303,62.9632,62.8113,62.9157,103428.0
2016-02-24 12:50:00,66.29,66.41,66.26,66.37,58632.0,62.9157,63.0296,62.8873,62.9917,58632.0
2016-02-24 12:55:00,66.37,66.48,66.27,66.28,98953.0,62.9917,63.0961,62.8967,62.9062,98953.0
2016-02-24 13:00:00,66.28,66.33,66.24,66.3,98205.0,62.9062,62.9537,62.8683,62.9252,98205.0
2016-02-24 13:05:00,66.3,66.54,66.29,66.44,130633.0,62.9252,63.153,62.9157,63.0581,130633.0
2016-02-24 13:10:00,66.44,66.5,66.26,66.3,65982.0,63.0581,63.115,62.8873,62.9252,65982.0
2016-02-24 13:15:00,66.31,66.43,66.21,66.31,68554.0,62.9347,63.0486,62.8398,62.9347,68554.0
2016-02-24 13:20:00,66.31,66.57,66.29,66.54,160525.0,62.9347,63.1815,62.9157,63.153,160525.0
2016-02-24 13:25:00,66.54,66.62,66.45,66.6,65218.0,63.153,63.2289,63.0676,63.21,65218.0
2016-02-24 13:30:00,66.6,66.64,66.5,66.56,87850.0,63.21,63.2479,63.115,63.172,87850.0
2016-02-24 13:35:00,66.57,66.63,66.53,66.6,49378.0,63.1815,63.2384,63.1435,63.21,49378.0
2016-02-24 13:40:00,66.6,66.63,66.57,66.62,66677.0,63.21,63.2384,63.1815,63.2289,66677.0
2016-02-24 13:45:00,66.62,66.76,66.54,66.58,85646.0,63.2289,63.3618,63.153,63.191,85646.0
2016-02-24 13:50:00,66.58,66.63,66.49,66.62,55157.0,63.191,63.2384,63.1055,63.2289,55157.0
2016-02-24 13:55:00,66.63,66.84,66.63,66.71,79260.0,63.2384,63.4377,63.2384,63.3144,79260.0
2016-02-24 14:00:00,66.71,66.82,66.7,66.77,61033.0,63.3144,63.4188,63.3049,63.3713,61033.0
2016-02-24 14:05:00,66.79,67.18,66.74,67.16,187162.0,63.3903,63.7604,63.3428,63.7414,187162.0
2016-02-24 14:10:00,67.16,67.39,67.15,67.37,132530.0,63.7414,63.9597,63.732,63.9408,132530.0
2016-02-24 14:15:00,67.37,67.57,67.33,67.35,124100.0,63.9408,64.1306,63.9028,63.9218,124100.0
2016-02-24 14:20:00,67.35,67.59,67.34,67.53,150907.0,63.9218,64.1496,63.9123,64.0926,150907.0
2016-02-24 14:25:00,67.53,67.53,67.4,67.41,82745.0,64.0926,64.0926,63.9692,63.9787,82745.0
2016-02-24 14:30:00,67.41,67.44,67.31,67.32,66912.0,63.9787,64.0072,63.8838,63.8933,66912.0
2016-02-24 14:35:00,67.33,67.43,67.25,67.29,93255.0,63.9028,63.9977,63.8269,63.8648,93255.0
2016-02-24 14:40:00,67.28,67.39,67.23,67.27,111322.0,63.8553,63.9597,63.8079,63.8458,111322.0
2016-02-24 14:45:00,67.28,67.29,67.15,67.18,135762.0,63.8553,63.8648,63.732,63.7604,135762.0
2016-02-24 14:50:00,67.18,67.18,66.88,66.95,129108.0,63.7604,63.7604,63.4757,63.5421,129108.0
2016-02-24 14:55:00,66.95,67.01,66.87,66.91,134449.0,63.5421,63.5991,63.4662,63.5042,134449.0
2016-02-24 15:00:00,66.92,67.01,66.74,66.87,105365.0,63.5137,63.5991,63.3428,63.4662,105365.0
2016-02-24 15:05:00,66.88,67.26,66.85,67.26,78967.0,63.4757,63.8364,63.4472,63.8364,78967.0
2016-02-24 15:10:00,67.27,67.39,67.22,67.38,76690.0,63.8458,63.9597,63.7984,63.9502,76690.0
2016-02-24 15:15:00,67.36,67.46,67.33,67.37,129312.0,63.9313,64.0262,63.9028,63.9408,129312.0
2016-02-24 15:20:00,67.38,67.53,67.34,67.51,81964.0,63.9502,64.0926,63.9123,64.0736,81964.0
2016-02-24 15:25:00,67.5,67.57,67.48,67.53,69616.0,64.0641,64.1306,64.0452,64.0926,69616.0
2016-02-24 15:30:00,67.53,67.59,67.49,67.51,139685.0,64.0926,64.1496,64.0546,64.0736,139685.0
2016-02-24 15:35:00,67.52,67.62,67.49,67.61,90517.0,64.0831,64.178,64.0546,64.1685,90517.0
2016-02-24 15:40:00,67.62,67.69,67.4,67.41,170505.0,64.178,64.2445,63.9692,63.9787,170505.0
2016-02-24 15:45:00,67.41,67.49,67.32,67.38,176226.0,63.9787,64.0546,63.8933,63.9502,176226.0
2016-02-24 15:50:00,67.37,67.43,67.18,67.31,245551.0,63.9408,63.9977,63.7604,63.8838,245551.0
2016-02-24 15:55:00,67.32,67.32,67.22,67.23,346077.0,63.8933,63.8933,63.7984,63.8079,346077.0
2016-02-25 09:30:00,65.67,65.98,65.12,65.68,710452.0,62.3273,62.6215,61.8053,62.3368,710452.0
2016-02-25 09:35:00,65.68,66.19,65.59,65.76,461826.0,62.3368,62.8208,62.2514,62.4127,461826.0
2016-02-25 09:40:00,65.71,65.77,65.47,65.52,255949.0,62.3653,62.4222,62.1375,62.1849,255949.0
2016-02-25 09:45:00,65.51,65.61,65.2,65.26,308897.0,62.1754,62.2703,61.8812,61.9382,308897.0
2016-02-25 09:50:00,65.25,65.47,65.02,65.44,447454.0,61.9287,62.1375,61.7104,62.109,447454.0
2016-02-25 09:55:00,65.44,65.5,65.16,65.17,259328.0,62.109,62.1659,61.8432,61.8527,259328.0
2016-02-25 10:00:00,65.17,65.19,64.77,64.84,582756.0,61.8527,61.8717,61.4731,61.5395,582756.0
2016-02-25 10:05:00,64.83,65.23,64.66,65.13,339182.0,61.53,61.9097,61.3687,61.8148,339182.0
2016-02-25 10:10:00,65.14,65.5,65.08,65.48,238560.0,61.8243,62.1659,61.7673,62.147,238560.0
2016-02-25 10:15:00,65.47,65.75,65.38,65.61,203069.0,62.1375,62.4032,62.0521,62.2703,203069.0
2016-02-25 10:20:00,65.6,65.66,65.38,65.49,208382.0,62.2609,62.3178,62.0521,62.1565,208382.0
2016-02-25 10:25:00,65.49,65.73,65.47,65.57,141296.0,62.1565,62.3842,62.1375,62.2324,141296.0
2016-02-25 10:30:00,65.56,65.78,65.45,65.74,268479.0,62.2229,62.4317,62.1185,62.3937,268479.0
2016-02-25 10:35:00,65.73,65.95,65.72,65.83,194875.0,62.3842,62.593,62.3747,62.4791,194875.0
2016-02-25 10:40:00,65.83,66.14,65.81,66.13,241061.0,62.4791,62.7734,62.4602,62.7639,241061.0
2016-02-25 10:45:00,66.13,66.15,65.72,65.72,225319.0,62.7639,62.7829,62.3747,62.3747,225319.0
2016-02-25 10:50:00,65.72,65.88,65.64,65.88,155889.0,62.3747,62.5266,62.2988,62.5266,155889.0
2016-02-25 10:55:00,65.88,65.88,65.78,65.82,173207.0,62.5266,62.5266,62.4317,62.4697,173207.0
2016-02-25 11:00:00,65.82,65.87,65.58,65.73,213231.0,62.4697,62.5171,62.2419,62.3842,213231.0
2016-02-25 11:05:00,65.74,65.83,65.58,65.79,201694.0,62.3937,62.4791,62.2419,62.4412,201694.0
2016-02-25 11:10:00,65.78,65.93,65.71,65.9,134556.0,62.4317,62.5741,62.3653,62.5456,134556.0
2016-02-25 11:15:00,65.9,66.06,65.84,65.98,98457.0,62.5456,62.6974,62.4886,62.6215,98457.0
2016-02-25 11:20:00,65.97,66.23,65.97,66.19,164416.0,62.612,62.8588,62.612,62.8208,164416.0
2016-02-25 11:25:00,66.17,66.28,66.14,66.2,327269.0,62.8018,62.9062,62.7734,62.8303,327269.0
2016-02-25 11:30:00,66.2,66.3,66.15,66.23,124520.0,62.8303,62.9252,62.7829,62.8588,124520.0
2016-02-25 11:35:00,66.22,66.37,66.15,66.2,234949.0,62.8493,62.9917,62.7829,62.8303,234949.0
2016-02-25 11:40:00,66.2,66.28,66.15,66.24,123845.0,62.8303,62.9062,62.7829,62.8683,123845.0
2016-02-25 11:45:00,66.23,66.39,66.23,66.37,166005.0,62.8588,63.0106,62.8588,62.9917,166005.0
2016-02-25 11:50:00,66.36,66.48,66.34,66.38,167188.0,62.9822,63.0961,62.9632,63.0011,167188.0
2016-02-25 11:55:00,66.38,66.39,66.3,66.33,134563.0,63.0011,63.0106,62.9252,62.9537,134563.0
2016-02-25 12:00:00,66.34,66.43,66.21,66.25,159869.0,62.9632,63.0486,62.8398,62.8778,159869.0
2016-02-25 12:05:00,66.25,66.4,66.2,66.37,245099.0,62.8778,63.0201,62.8303,62.9917,245099.0
2016-02-25 12:10:00,66.38,66.4,66.27,66.29,104950.0,63.0011,63.0201,62.8967,62.9157,104950.0
2016-02-25 12:15:00,66.3,66.36,66.09,66.11,80474.0,62.9252,62.9822,62.7259,62.7449,80474.0
2016-02-25 12:20:00,66.11,66.2,66.1,66.17,42037.0,62.7449,62.8303,62.7354,62.8018,42037.0
2016-02-25 12:25:00,66.17,66.28,66.17,66.25,101338.0,62.8018,62.9062,62.8018,62.8778,101338.0
2016-02-25 12:30:00,66.24,66.28,66.2,66.22,96213.0,62.8683,62.9062,62.8303,62.8493,96213.0
2016-02-25 12:35:00,66.22,66.26,66.2,66.22,82869.0,62.8493,62.8873,62.8303,62.8493,82869.0
2016-02-25 12:40:00,66.22,66.25,66.07,66.11,87367.0,62.8493,62.8778,62.7069,62.7449,87367.0
2016-02-25 12:45:00,66.1,66.11,65.86,65.89,152378.0,62.7354,62.7449,62.5076,62.5361,152378.0
2016-02-25 12:50:00,65.89,65.97,65.85,65.9,127195.0,62.5361,62.612,62.4981,62.5456,127195.0
2016-02-25 12:55:00,65.9,65.95,65.87,65.93,44756.0,62.5456,62.593,62.5171,62.5741,44756.0
2016-02-25 13:00:00,65.94,66.11,65.9,66.06,69213.0,62.5835,62.7449,62.5456,62.6974,69213.0
2016-02-25 13:05:00,66.07,66.26,66.06,66.18,67353.0,62.7069,62.8873,62.6974,62.8113,67353.0
2016-02-25 13:10:00,66.2,66.28,66.15,66.24,69564.0,62.8303,62.9062,62.7829,62.8683,69564.0
2016-02-25 13:15:00,66.24,66.43,66.24,66.39,77855.0,62.8683,63.0486,62.8683,63.0106,77855.0
2016-02-25 13:20:00,66.4,66.42,66.35,66.38,74623.0,63.0201,63.0391,62.9727,63.0011,74623.0
2016-02-25 13:25:00,66.38,66.44,66.32,66.36,96775.0,63.0011,63.0581,62.9442,62.9822,96775.0
2016-02-25 13:30:00,66.35,66.42,66.3,66.34,93387.0,62.9727,63.0391,62.9252,62.9632,93387.0
2016-02-25 13:35:00,66.34,66.42,66.31,66.4,103734.0,62.9632,63.0391,62.9347,63.0201,103734.0
2016-02-25 13:40:00,66.41,66.5,66.4,66.48,113316.0,63.0296,63.115,63.0201,63.0961,113316.0
2016-02-25 13:45:00,66.48,66.51,66.42,66.46,87417.0,63.0961,63.1245,63.0391,63.0771,87417.0
2016-02-25 13:50:00,66.46,66.63,66.45,66.61,143183.0,63.0771,63.2384,63.0676,63.2194,143183.0
2016-02-25 13:55:00,66.61,66.61,66.42,66.48,88046.0,63.2194,63.2194,63.0391,63.0961,88046.0
2016-02-25 14:00:00,66.5,66.5,66.23,66.38,189818.0,63.115,63.115,62.8588,63.0011,189818.0
2016-02-25 14:05:00,66.38,66.4,66.29,66.31,153277.0,63.0011,63.0201,62.9157,62.9347,153277.0
2016-02-25 14:10:00,66.29,66.4,66.29,66.39,90626.0,62.9157,63.0201,62.9157,63.0106,90626.0
2016-02-25 14:15:00,66.38,66.41,66.33,66.39,88263.0,63.0011,63.0296,62.9537,63.0106,88263.0
2016-02-25 14:20:00,66.39,66.5,66.36,66.42,109363.0,63.0106,63.115,62.9822,63.0391,109363.0
2016-02-25 14:25:00,66.43,66.49,66.41,66.43,44774.0,63.0486,63.1055,63.0296,63.0486,44774.0
2016-02-25 14:30:00,66.44,66.49,66.28,66.33,169495.0,63.0581,63.1055,62.9062,62.9537,169495.0
2016-02-25 14:35:00,66.33,66.33,66.16,66.24,105558.0,62.9537,62.9537,62.7923,62.8683,105558.0
2016-02-25 14:40:00,66.24,66.27,66.15,66.19,108900.0,62.8683,62.8967,62.7829,62.8208,108900.0
2016-02-25 14:45:00,66.19,66.22,65.96,66.01,135264.0,62.8208,62.8493,62.6025,62.65,135264.0
2016-02-25 14:50:00,66.01,66.06,65.96,66.03,94403.0,62.65,62.6974,62.6025,62.669,94403.0
2016-02-25 14:55:00,66.03,66.09,65.92,66.0,102661.0,62.669,62.7259,62.5646,62.6405,102661.0
2016-02-25 15:00:00,66.0,66.08,65.95,66.03,120762.0,62.6405,62.7164,62.593,62.669,120762.0
2016-02-25 15:05:00,66.02,66.11,66.02,66.11,87878.0,62.6595,62.7449,62.6595,62.7449,87878.0
2016-02-25 15:10:00,66.11,66.29,66.11,66.29,68109.0,62.7449,62.9157,62.7449,62.9157,68109.0
2016-02-25 15:15:00,66.28,66.31,66.11,66.22,95881.0,62.9062,62.9347,62.7449,62.8493,95881.0
2016-02-25 15:20:00,66.23,66.36,66.21,66.3,103789.0,62.8588,62.9822,62.8398,62.9252,103789.0
2016-02-25 15:25:00,66.3,66.37,66.27,66.3,99326.0,62.9252,62.9917,62.8967,62.9252,99326.0
2016-02-25 15:30:00,66.3,66.33,66.14,66.21,140185.0,62.9252,62.9537,62.7734,62.8398,140185.0
2016-02-25 15:35:00,66.21,66.37,66.21,66.37,128462.0,62.8398,62.9917,62.8398,62.9917,128462.0
2016-02-25 15:40:00,66.37,66.49,66.36,66.38,178409.0,62.9917,63.1055,62.9822,63.0011,178409.0
2016-02-25 15:45:00,66.38,66.49,66.37,66.44,168143.0,63.0011,63.1055,62.9917,63.0581,168143.0
2016-02-25 15:50:00,66.44,66.68,66.44,66.68,208739.0,63.0581,63.2859,63.0581,63.2859,208739.0
2016-02-25 15:55:00,66.68,66.72,66.52,66.65,492635.0,63.2859,63.3238,63.134,63.2574,492635.0
2016-02-26 09:30:00,68.09,68.83,67.7,68.56,713691.0,64.6241,65.3264,64.254,65.0702,713691.0
2016-02-26 09:35:00,68.57,68.8,68.48,68.61,707856.0,65.0797,65.298,64.9943,65.1176,707856.0
2016-02-26 09:40:00,68.61,68.73,68.36,68.46,583422.0,65.1176,65.2315,64.8804,64.9753,583422.0
2016-02-26 09:45:00,68.45,68.59,68.0,68.03,424777.0,64.9658,65.0987,64.5387,64.5672,424777.0
2016-02-26 09:50:00,68.05,68.15,67.79,67.91,428705.0,64.5861,64.6811,64.3394,64.4533,428705.0
2016-02-26 09:55:00,67.9,67.93,67.55,67.56,304848.0,64.4438,64.4723,64.1116,64.1211,304848.0
2016-02-26 10:00:00,67.55,67.74,67.42,67.67,437811.0,64.1116,64.2919,63.9882,64.2255,437811.0
2016-02-26 10:05:00,67.69,68.05,67.6,67.87,334974.0,64.2445,64.5861,64.159,64.4153,334974.0
2016-02-26 10:10:00,67.87,67.93,67.7,67.89,187447.0,64.4153,64.4723,64.254,64.4343,187447.0
2016-02-26 10:15:00,67.89,67.92,67.61,67.7,159190.0,64.4343,64.4628,64.1685,64.254,159190.0
2016-02-26 10:20:00,67.71,67.8,67.68,67.76,143858.0,64.2634,64.3489,64.235,64.3109,143858.0
2016-02-26 10:25:00,67.76,67.83,67.7,67.75,154049.0,64.3109,64.3773,64.254,64.3014,154049.0
2016-02-26 10:30:00,67.75,67.88,67.72,67.76,119335.0,64.3014,64.4248,64.2729,64.3109,119335.0
2016-02-26 10:35:00,67.77,68.0,67.77,67.97,129602.0,64.3204,64.5387,64.3204,64.5102,129602.0
2016-02-26 10:40:00,67.97,67.99,67.86,67.91,172214.0,64.5102,64.5292,64.4058,64.4533,172214.0
2016-02-26 10:45:00,67.9,67.94,67.75,67.82,94048.0,64.4438,64.4817,64.3014,64.3679,94048.0
2016-02-26 10:50:00,67.83,67.85,67.64,67.84,82418.0,64.3773,64.3963,64.197,64.3868,82418.0
2016-02-26 10:55:00,67.85,67.92,67.83,67.88,85492.0,64.3963,64.4628,64.3773,64.4248,85492.0
2016-02-26 11:00:00,67.89,67.93,67.77,67.84,67524.0,64.4343,64.4723,64.3204,64.3868,67524.0
2016-02-26 11:05:00,67.84,67.97,67.8,67.84,105441.0,64.3868,64.5102,64.3489,64.3868,105441.0
2016-02-26 11:10:00,67.83,67.93,67.83,67.91,64579.0,64.3773,64.4723,64.3773,64.4533,64579.0
2016-02-26 11:15:00,67.89,67.9,67.81,67.83,55461.0,64.4343,64.4438,64.3584,64.3773,55461.0
2016-02-26 11:20:00,67.82,67.85,67.78,67.82,169809.0,64.3679,64.3963,64.3299,64.3679,169809.0
2016-02-26 11:25:00,67.81,67.84,67.69,67.74,94135.0,64.3584,64.3868,64.2445,64.2919,94135.0
2016-02-26 11:30:00,67.73,67.76,67.46,67.48,110219.0,64.2824,64.3109,64.0262,64.0452,110219.0
2016-02-26 11:35:00,67.48,67.53,67.31,67.53,127506.0,64.0452,64.0926,63.8838,64.0926,127506.0
2016-02-26 11:40:00,67.51,67.58,67.41,67.48,70742.0,64.0736,64.1401,63.9787,64.0452,70742.0
2016-02-26 11:45:00,67.48,67.65,67.46,67.62,86382.0,64.0452,64.2065,64.0262,64.178,86382.0
2016-02-26 11:50:00,67.63,67.63,67.21,67.38,110158.0,64.1875,64.1875,63.7889,63.9502,110158.0
2016-02-26 11:55:00,67.38,67.5,67.35,67.46,98661.0,63.9502,64.0641,63.9218,64.0262,98661.0
2016-02-26 12:00:00,67.45,67.46,67.23,67.28,63039.0,64.0167,64.0262,63.8079,63.8553,63039.0
2016-02-26 12:05:00,67.27,67.28,67.14,67.19,94093.0,63.8458,63.8553,63.7225,63.7699,94093.0
2016-02-26 12:10:00,67.17,67.24,67.08,67.13,97035.0,63.7509,63.8174,63.6655,63.713,97035.0
2016-02-26 12:15:00,67.13,67.22,67.1,67.17,104653.0,63.713,63.7984,63.6845,63.7509,104653.0
2016-02-26 12:20:00,67.18,67.2,67.1,67.15,54431.0,63.7604,63.7794,63.6845,63.732,54431.0
2016-02-26 12:25:00,67.15,67.2,67.11,67.16,73982.0,63.732,63.7794,63.694,63.7414,73982.0
2016-02-26 12:30:00,67.15,67.16,67.11,67.14,47500.0,63.732,63.7414,63.694,63.7225,47500.0
2016-02-26 12:35:00,67.14,67.17,67.11,67.16,43060.0,63.7225,63.7509,63.694,63.7414,43060.0
2016-02-26 12:40:00,67.15,67.17,67.0,67.11,125257.0,63.732,63.7509,63.5896,63.694,125257.0
2016-02-26 12:45:00,67.1,67.14,67.07,67.07,64893.0,63.6845,63.7225,63.656,63.656,64893.0
2016-02-26 12:50:00,67.07,67.26,67.04,67.23,97521.0,63.656,63.8364,63.6276,63.8079,97521.0
2016-02-26 12:55:00,67.23,67.34,67.23,67.3,85809.0,63.8079,63.9123,63.8079,63.8743,85809.0
2016-02-26 13:00:00,67.29,67.35,67.27,67.28,78844.0,63.8648,63.9218,63.8458,63.8553,78844.0
2016-02-26 13:05:00,67.28,67.32,67.26,67.28,42259.0,63.8553,63.8933,63.8364,63.8553,42259.0
2016-02-26 13:10:00,67.28,67.28,67.17,67.21,53871.0,63.8553,63.8553,63.7509,63.7889,53871.0
2016-02-26 13:15:00,67.2,67.23,67.17,67.22,42200.0,63.7794,63.8079,63.7509,63.7984,42200.0
2016-02-26 13:20:00,67.22,67.33,67.18,67.32,88519.0,63.7984,63.9028,63.7604,63.8933,88519.0
2016-02-26 13:25:00,67.33,67.39,67.28,67.29,94375.0,63.9028,63.9597,63.8553,63.8648,94375.0
2016-02-26 13:30:00,67.29,67.37,67.29,67.33,60857.0,63.8648,63.9408,63.8648,63.9028,60857.0
2016-02-26 13:35:00,67.34,67.45,67.34,67.42,85544.0,63.9123,64.0167,63.9123,63.9882,85544.0
2016-02-26 13:40:00,67.41,67.47,67.29,67.36,68586.0,63.9787,64.0357,63.8648,63.9313,68586.0
2016-02-26 13:45:00,67.37,67.4,67.32,67.35,68457.0,63.9408,63.9692,63.8933,63.9218,68457.0
2016-02-26 13:50:00,67.35,67.35,66.94,67.02,241713.0,63.9218,63.9218,63.5326,63.6086,241713.0
2016-02-26 13:55:00,67.03,67.03,66.94,67.02,56104.0,63.6181,63.6181,63.5326,63.6086,56104.0
2016-02-26 14:00:00,67.01,67.03,66.95,67.02,94520.0,63.5991,63.6181,63.5421,63.6086,94520.0
2016-02-26 14:05:00,67.03,67.07,66.94,67.06,127791.0,63.6181,63.656,63.5326,63.6465,127791.0
2016-02-26 14:10:00,67.05,67.07,66.99,67.0,84204.0,63.637,63.656,63.5801,63.5896,84204.0
2016-02-26 14:15:00,67.0,67.13,67.0,67.06,82125.0,63.5896,63.713,63.5896,63.6465,82125.0
2016-02-26 14:20:00,67.05,67.18,67.03,67.17,44100.0,63.637,63.7604,63.6181,63.7509,44100.0
2016-02-26 14:25:00,67.16,67.3,67.14,67.29,75288.0,63.7414,63.8743,63.7225,63.8648,75288.0
2016-02-26 14:30:00,67.27,67.38,67.26,67.36,74427.0,63.8458,63.9502,63.8364,63.9313,74427.0
2016-02-26 14:35:00,67.36,67.38,67.15,67.18,65932.0,63.9313,63.9502,63.732,63.7604,65932.0
2016-02-26 14:40:00,67.18,67.24,67.12,67.2,47742.0,63.7604,63.8174,63.7035,63.7794,47742.0
2016-02-26 14:45:00,67.21,67.36,67.2,67.32,60293.0,63.7889,63.9313,63.7794,63.8933,60293.0
2016-02-26 14:50:00,67.32,67.32,67.22,67.3,62052.0,63.8933,63.8933,63.7984,63.8743,62052.0
2016-02-26 14:55:00,67.29,67.43,67.27,67.27,56538.0,63.8648,63.9977,63.8458,63.8458,56538.0
2016-02-26 15:00:00,67.29,67.44,67.18,67.43,109283.0,63.8648,64.0072,63.7604,63.9977,109283.0
2016-02-26 15:05:00,67.43,67.48,67.39,67.44,75238.0,63.9977,64.0452,63.9597,64.0072,75238.0
2016-02-26 15:10:00,67.44,67.47,67.39,67.42,85604.0,64.0072,64.0357,63.9597,63.9882,85604.0
2016-02-26 15:15:00,67.42,67.48,67.25,67.26,71779.0,63.9882,64.0452,63.8269,63.8364,71779.0
2016-02-26 15:20:00,67.27,67.3,67.19,67.2,55631.0,63.8458,63.8743,63.7699,63.7794,55631.0
2016-02-26 15:25:00,67.2,67.21,67.03,67.04,154040.0,63.7794,63.7889,63.6181,63.6276,154040.0
2016-02-26 15:30:00,67.05,67.18,67.05,67.13,93290.0,63.637,63.7604,63.637,63.713,93290.0
2016-02-26 15:35:00,67.13,67.14,66.96,66.99,200648.0,63.713,63.7225,63.5516,63.5801,200648.0
2016-02-26 15:40:00,67.0,67.02,66.97,67.0,253152.0,63.5896,63.6086,63.5611,63.5896,253152.0
2016-02-26 15:45:00,67.01,67.04,67.0,67.02,179181.0,63.5991,63.6276,63.5896,63.6086,179181.0
2016-02-26 15:50:00,67.02,67.04,66.9,66.92,200838.0,63.6086,63.6276,63.4947,63.5137,200838.0
2016-02-26 15:55:00,66.92,66.96,66.86,66.9,378856.0,63.5137,63.5516,63.4567,63.4947,378856.0
2016-02-29 09:30:00,67.64,68.46,67.56,68.18,708256.0,64.197,64.9753,64.1211,64.7095,708256.0
2016-02-29 09:35:00,68.19,68.5,68.16,68.41,653673.0,64.719,65.0132,64.6905,64.9278,653673.0
2016-02-29 09:40:00,68.43,68.6,68.0,68.33,388973.0,64.9468,65.1081,64.5387,64.8519,388973.0
2016-02-29 09:45:00,68.35,68.59,68.25,68.42,496846.0,64.8709,65.0987,64.776,64.9373,496846.0
2016-02-29 09:50:00,68.42,68.67,68.39,68.6,423073.0,64.9373,65.1746,64.9088,65.1081,423073.0
2016-02-29 09:55:00,68.61,68.67,68.4,68.44,267829.0,65.1176,65.1746,64.9183,64.9563,267829.0
2016-02-29 10:00:00,68.41,68.76,68.41,68.63,545365.0,64.9278,65.26,64.9278,65.1366,545365.0
2016-02-29 10:05:00,68.63,68.74,68.5,68.67,238888.0,65.1366,65.241,65.0132,65.1746,238888.0
2016-02-29 10:10:00,68.67,68.86,68.55,68.86,368079.0,65.1746,65.3549,65.0607,65.3549,368079.0
2016-02-29 10:15:00,68.86,69.0,68.75,68.85,283916.0,65.3549,65.4878,65.2505,65.3454,283916.0
2016-02-29 10:20:00,68.85,68.95,68.81,68.91,215195.0,65.3454,65.4403,65.3075,65.4024,215195.0
2016-02-29 10:25:00,68.91,69.0,68.9,69.0,252770.0,65.4024,65.4878,65.3929,65.4878,252770.0
2016-02-29 10:30:00,68.99,69.01,68.68,68.83,242384.0,65.4783,65.4973,65.1841,65.3264,242384.0
2016-02-29 10:35:00,68.82,69.0,68.82,68.88,137259.0,65.3169,65.4878,65.3169,65.3739,137259.0
2016-02-29 10:40:00,68.88,68.92,68.8,68.91,138685.0,65.3739,65.4119,65.298,65.4024,138685.0
2016-02-29 10:45:00,68.91,69.01,68.89,68.98,228181.0,65.4024,65.4973,65.3834,65.4688,228181.0
2016-02-29 10:50:00,68.99,69.38,68.95,69.26,309255.0,65.4783,65.8484,65.4403,65.7346,309255.0
2016-02-29 10:55:00,69.27,69.45,69.25,69.37,155546.0,65.744,65.9149,65.7251,65.839,155546.0
2016-02-29 11:00:00,69.37,69.48,69.27,69.28,234238.0,65.839,65.9434,65.744,65.7535,234238.0
2016-02-29 11:05:00,69.27,69.31,69.07,69.07,203801.0,65.744,65.782,65.5542,65.5542,203801.0
2016-02-29 11:10:00,69.08,69.15,68.99,69.03,243188.0,65.5637,65.6302,65.4783,65.5163,243188.0
2016-02-29 11:15:00,69.03,69.04,68.85,68.87,135040.0,65.5163,65.5258,65.3454,65.3644,135040.0
2016-02-29 11:20:00,68.87,69.03,68.78,68.99,164943.0,65.3644,65.5163,65.279,65.4783,164943.0
2016-02-29 11:25:00,68.99,69.06,68.97,69.05,123897.0,65.4783,65.5447,65.4593,65.5352,123897.0
2016-02-29 11:30:00,69.04,69.16,69.03,69.16,132317.0,65.5258,65.6396,65.5163,65.6396,132317.0
2016-02-29 11:35:00,69.16,69.4,69.11,69.38,156197.0,65.6396,65.8674,65.5922,65.8484,156197.0
2016-02-29 11:40:00,69.38,69.45,69.32,69.41,170519.0,65.8484,65.9149,65.7915,65.8769,170519.0
2016-02-29 11:45:00,69.4,69.55,69.39,69.53,189890.0,65.8674,66.0098,65.8579,65.9908,189890.0
2016-02-29 11:50:00,69.52,69.62,69.48,69.58,188080.0,65.9813,66.0762,65.9434,66.0383,188080.0
2016-02-29 11:55:00,69.59,69.67,69.52,69.67,120493.0,66.0478,66.1237,65.9813,66.1237,120493.0
2016-02-29 12:00:00,69.66,69.74,69.61,69.73,235599.0,66.1142,66.1901,66.0667,66.1806,235599.0
2016-02-29 12:05:00,69.73,69.97,69.73,69.92,314564.0,66.1806,66.4084,66.1806,66.361,314564.0
2016-02-29 12:10:00,69.92,69.93,69.75,69.92,129478.0,66.361,66.3704,66.1996,66.361,129478.0
2016-02-29 12:15:00,69.92,69.96,69.88,69.94,93928.0,66.361,66.3989,66.323,66.3799,93928.0
2016-02-29 12:20:00,69.95,70.07,69.84,70.06,328597.0,66.3894,66.5033,66.285,66.4938,328597.0
2016-02-29 12:25:00,70.05,70.07,69.93,70.02,182364.0,66.4843,66.5033,66.3704,66.4559,182364.0
2016-02-29 12:30:00,70.02,70.12,69.9,70.1,111882.0,66.4559,66.5508,66.342,66.5318,111882.0
2016-02-29 12:35:00,70.1,70.19,70.0,70.04,131586.0,66.5318,66.6172,66.4369,66.4748,131586.0
2016-02-29 12:40:00,70.05,70.23,70.05,70.13,147196.0,66.4843,66.6552,66.4843,66.5603,147196.0
2016-02-29 12:45:00,70.13,70.15,70.05,70.08,87078.0,66.5603,66.5792,66.4843,66.5128,87078.0
2016-02-29 12:50:00,70.08,70.24,70.07,70.23,104445.0,66.5128,66.6647,66.5033,66.6552,104445.0
2016-02-29 12:55:00,70.23,70.26,70.14,70.25,103453.0,66.6552,66.6837,66.5698,66.6742,103453.0
2016-02-29 13:00:00,70.24,70.37,70.24,70.29,153218.0,66.6647,66.7881,66.6647,66.7121,153218.0
2016-02-29 13:05:00,70.28,70.34,70.27,70.34,81095.0,66.7026,66.7596,66.6931,66.7596,81095.0
2016-02-29 13:10:00,70.33,70.56,70.31,70.31,199878.0,66.7501,66.9684,66.7311,66.7311,199878.0
2016-02-29 13:15:00,70.31,70.42,70.25,70.36,146641.0,66.7311,66.8355,66.6742,66.7786,146641.0
2016-02-29 13:20:00,70.35,70.54,70.29,70.47,97429.0,66.7691,66.9494,66.7121,66.883,97429.0
2016-02-29 13:25:00,70.47,70.58,70.36,70.36,142224.0,66.883,66.9874,66.7786,66.7786,142224.0
2016-02-29 13:30:00,70.36,70.48,70.27,70.44,97070.0,66.7786,66.8925,66.6931,66.8545,97070.0
2016-02-29 13:35:00,70.43,70.47,70.34,70.35,149313.0,66.845,66.883,66.7596,66.7691,149313.0
2016-02-29 13:40:00,70.35,70.36,70.14,70.23,209323.0,66.7691,66.7786,66.5698,66.6552,209323.0
2016-02-29 13:45:00,70.24,70.3,69.99,70.0,149234.0,66.6647,66.7216,66.4274,66.4369,149234.0
2016-02-29 13:50:00,70.01,70.1,69.93,70.05,149727.0,66.4464,66.5318,66.3704,66.4843,149727.0
2016-02-29 13:55:00,70.05,70.24,70.0,70.22,122437.0,66.4843,66.6647,66.4369,66.6457,122437.0
2016-02-29 14:00:00,70.21,70.21,69.93,69.95,121301.0,66.6362,66.6362,66.3704,66.3894,121301.0
2016-02-29 14:05:00,69.94,69.97,69.69,69.81,235333.0,66.3799,66.4084,66.1427,66.2566,235333.0
2016-02-29 14:10:00,69.8,69.97,69.7,69.9,175981.0,66.2471,66.4084,66.1522,66.342,175981.0
2016-02-29 14:15:00,69.9,69.93,69.78,69.88,90806.0,66.342,66.3704,66.2281,66.323,90806.0
2016-02-29 14:20:00,69.87,69.87,69.68,69.8,93710.0,66.3135,66.3135,66.1332,66.2471,93710.0
2016-02-29 14:25:00,69.81,69.82,69.68,69.78,91715.0,66.2566,66.266,66.1332,66.2281,91715.0
2016-02-29 14:30:00,69.78,69.98,69.74,69.87,132086.0,66.2281,66.4179,66.1901,66.3135,132086.0
2016-02-29 14:35:00,69.88,69.89,69.68,69.74,119220.0,66.323,66.3325,66.1332,66.1901,119220.0
2016-02-29 14:40:00,69.76,69.77,69.5,69.55,153908.0,66.2091,66.2186,65.9623,66.0098,153908.0
2016-02-29 14:45:00,69.56,69.64,69.5,69.52,83364.0,66.0193,66.0952,65.9623,65.9813,83364.0
2016-02-29 14:50:00,69.51,69.58,69.5,69.53,112096.0,65.9718,66.0383,65.9623,65.9908,112096.0
2016-02-29 14:55:00,69.53,69.56,69.41,69.51,133124.0,65.9908,66.0193,65.8769,65.9718,133124.0
2016-02-29 15:00:00,69.5,69.5,69.37,69.44,100790.0,65.9623,65.9623,65.839,65.9054,100790.0
2016-02-29 15:05:00,69.43,69.49,69.33,69.43,148235.0,65.8959,65.9528,65.801,65.8959,148235.0
2016-02-29 15:10:00,69.42,69.42,69.32,69.37,93599.0,65.8864,65.8864,65.7915,65.839,93599.0
2016-02-29 15:15:00,69.37,69.42,69.27,69.37,107641.0,65.839,65.8864,65.744,65.839,107641.0
2016-02-29 15:20:00,69.37,69.66,69.36,69.59,216079.0,65.839,66.1142,65.8295,66.0478,216079.0
2016-02-29 15:25:00,69.59,69.61,69.41,69.47,170024.0,66.0478,66.0667,65.8769,65.9339,170024.0
2016-02-29 15:30:00,69.47,69.5,69.4,69.43,125639.0,65.9339,65.9623,65.8674,65.8959,125639.0
2016-02-29 15:35:00,69.43,69.45,69.26,69.31,164891.0,65.8959,65.9149,65.7346,65.782,164891.0
2016-02-29 15:40:00,69.33,69.33,68.89,68.97,410949.0,65.801,65.801,65.3834,65.4593,410949.0
2016-02-29 15:45:00,68.98,69.11,68.97,69.08,273106.0,65.4688,65.5922,65.4593,65.5637,273106.0
2016-02-29 15:50:00,69.07,69.08,68.91,69.01,299998.0,65.5542,65.5637,65.4024,65.4973,299998.0
2016-02-29 15:55:00,69.02,69.02,68.81,68.81,567898.0,65.5068,65.5068,65.3075,65.3075,567898.0
2016-03-01 09:30:00,70.02,70.4,69.86,70.36,465899.0,66.4559,66.8165,66.304,66.7786,465899.0
2016-03-01 09:35:00,70.37,70.68,70.3,70.55,306934.0,66.7881,67.0823,66.7216,66.9589,306934.0
2016-03-01 09:40:00,70.55,70.88,70.4,70.88,284890.0,66.9589,67.2721,66.8165,67.2721,284890.0
2016-03-01 09:45:00,70.87,70.88,70.6,70.71,267673.0,67.2626,67.2721,67.0063,67.1107,267673.0
2016-03-01 09:50:00,70.7,71.0,70.68,70.92,244527.0,67.1013,67.386,67.0823,67.3101,244527.0
2016-03-01 09:55:00,70.93,71.2,70.92,71.11,299477.0,67.3195,67.5758,67.3101,67.4904,299477.0
2016-03-01 10:00:00,71.11,71.55,71.11,71.25,494516.0,67.4904,67.908,67.4904,67.6233,494516.0
2016-03-01 10:05:00,71.25,71.37,71.22,71.23,229499.0,67.6233,67.7371,67.5948,67.6043,229499.0
2016-03-01 10:10:00,71.25,71.46,71.21,71.45,243406.0,67.6233,67.8226,67.5853,67.8131,243406.0
2016-03-01 10:15:00,71.46,71.54,71.29,71.44,248492.0,67.8226,67.8985,67.6612,67.8036,248492.0
2016-03-01 10:20:00,71.47,71.71,71.45,71.71,317172.0,67.8321,68.0598,67.8131,68.0598,317172.0
2016-03-01 10:25:00,71.72,71.84,71.59,71.61,278307.0,68.0693,68.1832,67.946,67.9649,278307.0
2016-03-01 10:30:00,71.6,71.78,71.57,71.66,146979.0,67.9554,68.1263,67.927,68.0124,146979.0
2016-03-01 10:35:00,71.66,71.7,71.52,71.62,215618.0,68.0124,68.0504,67.8795,67.9744,215618.0
2016-03-01 10:40:00,71.62,71.84,71.61,71.81,172118.0,67.9744,68.1832,67.9649,68.1548,172118.0
2016-03-01 10:45:00,71.81,71.83,71.69,71.7,119288.0,68.1548,68.1737,68.0409,68.0504,119288.0
2016-03-01 10:50:00,71.71,71.72,71.56,71.67,224346.0,68.0598,68.0693,67.9175,68.0219,224346.0
2016-03-01 10:55:00,71.68,71.7,71.48,71.53,216129.0,68.0314,68.0504,67.8416,67.889,216129.0
2016-03-01 11:00:00,71.53,71.54,71.46,71.48,234880.0,67.889,67.8985,67.8226,67.8416,234880.0
2016-03-01 11:05:00,71.49,71.51,71.44,71.5,187363.0,67.851,67.87,67.8036,67.8605,187363.0
2016-03-01 11:10:00,71.51,71.63,71.47,71.56,155025.0,67.87,67.9839,67.8321,67.9175,155025.0
2016-03-01 11:15:00,71.56,71.58,71.4,71.44,223353.0,67.9175,67.9365,67.7656,67.8036,223353.0
2016-03-01 11:20:00,71.44,71.6,71.17,71.23,220490.0,67.8036,67.9554,67.5473,67.6043,220490.0
2016-03-01 11:25:00,71.23,71.28,71.07,71.09,159309.0,67.6043,67.6517,67.4524,67.4714,159309.0
2016-03-01 11:30:00,71.09,71.13,70.96,71.03,217393.0,67.4714,67.5094,67.348,67.4145,217393.0
2016-03-01 11:35:00,71.02,71.39,70.97,71.34,177924.0,67.405,67.7561,67.3575,67.7087,177924.0
2016-03-01 11:40:00,71.34,71.34,71.22,71.23,106340.0,67.7087,67.7087,67.5948,67.6043,106340.0
2016-03-01 11:45:00,71.23,71.38,71.23,71.35,128920.0,67.6043,67.7466,67.6043,67.7182,128920.0
2016-03-01 11:50:00,71.35,71.39,71.24,71.36,118950.0,67.7182,67.7561,67.6138,67.7277,118950.0
2016-03-01 11:55:00,71.38,71.39,71.26,71.37,121838.0,67.7466,67.7561,67.6327,67.7371,121838.0
2016-03-01 12:00:00,71.36,71.39,71.21,71.31,115836.0,67.7277,67.7561,67.5853,67.6802,115836.0
2016-03-01 12:05:00,71.31,71.41,71.19,71.3,90953.0,67.6802,67.7751,67.5663,67.6707,90953.0
2016-03-01 12:10:00,71.28,71.33,71.26,71.29,72822.0,67.6517,67.6992,67.6327,67.6612,72822.0
2016-03-01 12:15:00,71.28,71.31,71.25,71.3,47413.0,67.6517,67.6802,67.6233,67.6707,47413.0
2016-03-01 12:20:00,71.3,71.33,71.25,71.26,94643.0,67.6707,67.6992,67.6233,67.6327,94643.0
2016-03-01 12:25:00,71.27,71.53,71.27,71.53,131746.0,67.6422,67.889,67.6422,67.889,131746.0
2016-03-01 12:30:00,71.53,71.59,71.44,71.49,187641.0,67.889,67.946,67.8036,67.851,187641.0
2016-03-01 12:35:00,71.48,71.53,71.42,71.43,70569.0,67.8416,67.889,67.7846,67.7941,70569.0
2016-03-01 12:40:00,71.42,71.45,71.31,71.37,74440.0,67.7846,67.8131,67.6802,67.7371,74440.0
2016-03-01 12:45:00,71.34,71.47,71.29,71.33,93077.0,67.7087,67.8321,67.6612,67.6992,93077.0
2016-03-01 12:50:00,71.33,71.46,71.33,71.4,67865.0,67.6992,67.8226,67.6992,67.7656,67865.0
2016-03-01 12:55:00,71.39,71.43,71.35,71.36,45814.0,67.7561,67.7941,67.7182,67.7277,45814.0
2016-03-01 13:00:00,71.35,71.46,71.31,71.44,52007.0,67.7182,67.8226,67.6802,67.8036,52007.0
2016-03-01 13:05:00,71.43,71.5,71.41,71.44,71190.0,67.7941,67.8605,67.7751,67.8036,71190.0
2016-03-01 13:10:00,71.44,71.58,71.43,71.52,64834.0,67.8036,67.9365,67.7941,67.8795,64834.0
2016-03-01 13:15:00,71.52,71.53,71.45,71.45,43764.0,67.8795,67.889,67.8131,67.8131,43764.0
2016-03-01 13:20:00,71.45,71.54,71.37,71.42,70609.0,67.8131,67.8985,67.7371,67.7846,70609.0
2016-03-01 13:25:00,71.44,71.5,71.43,71.5,28869.0,67.8036,67.8605,67.7941,67.8605,28869.0
2016-03-01 13:30:00,71.5,71.56,71.48,71.56,73478.0,67.8605,67.9175,67.8416,67.9175,73478.0
2016-03-01 13:35:00,71.56,71.56,71.48,71.51,64889.0,67.9175,67.9175,67.8416,67.87,64889.0
2016-03-01 13:40:00,71.52,71.67,71.51,71.59,111832.0,67.8795,68.0219,67.87,67.946,111832.0
2016-03-01 13:45:00,71.58,71.59,71.5,71.55,45342.0,67.9365,67.946,67.8605,67.908,45342.0
2016-03-01 13:50:00,71.55,71.56,71.33,71.38,73535.0,67.908,67.9175,67.6992,67.7466,73535.0
2016-03-01 13:55:00,71.39,71.6,71.26,71.37,76472.0,67.7561,67.9554,67.6327,67.7371,76472.0
2016-03-01 14:00:00,71.37,71.41,71.32,71.39,67936.0,67.7371,67.7751,67.6897,67.7561,67936.0
2016-03-01 14:05:00,71.4,71.42,71.32,71.33,70653.0,67.7656,67.7846,67.6897,67.6992,70653.0
2016-03-01 14:10:00,71.32,71.35,71.28,71.34,115478.0,67.6897,67.7182,67.6517,67.7087,115478.0
2016-03-01 14:15:00,71.35,71.38,71.31,71.33,50700.0,67.7182,67.7466,67.6802,67.6992,50700.0
2016-03-01 14:20:00,71.32,71.34,71.21,71.23,81657.0,67.6897,67.7087,67.5853,67.6043,81657.0
2016-03-01 14:25:00,71.25,71.35,71.18,71.31,64162.0,67.6233,67.7182,67.5568,67.6802,64162.0
2016-03-01 14:30:00,71.31,71.37,71.26,71.26,51490.0,67.6802,67.7371,67.6327,67.6327,51490.0
2016-03-01 14:35:00,71.27,71.29,71.15,71.18,56629.0,67.6422,67.6612,67.5283,67.5568,56629.0
2016-03-01 14:40:00,71.17,71.41,71.17,71.33,93727.0,67.5473,67.7751,67.5473,67.6992,93727.0
2016-03-01 14:45:00,71.33,71.41,71.29,71.34,62691.0,67.6992,67.7751,67.6612,67.7087,62691.0
2016-03-01 14:50:00,71.34,71.4,71.22,71.23,52912.0,67.7087,67.7656,67.5948,67.6043,52912.0
2016-03-01 14:55:00,71.24,71.33,71.23,71.32,49467.0,67.6138,67.6992,67.6043,67.6897,49467.0
2016-03-01 15:00:00,71.32,71.35,71.17,71.22,120264.0,67.6897,67.7182,67.5473,67.5948,120264.0
2016-03-01 15:05:00,71.22,71.38,71.21,71.37,73045.0,67.5948,67.7466,67.5853,67.7371,73045.0
2016-03-01 15:10:00,71.37,71.38,71.31,71.33,53144.0,67.7371,67.7466,67.6802,67.6992,53144.0
2016-03-01 15:15:00,71.32,71.33,71.2,71.27,94248.0,67.6897,67.6992,67.5758,67.6422,94248.0
2016-03-01 15:20:00,71.27,71.27,71.07,71.08,101133.0,67.6422,67.6422,67.4524,67.4619,101133.0
2016-03-01 15:25:00,71.08,71.18,71.04,71.06,133321.0,67.4619,67.5568,67.4239,67.4429,133321.0
2016-03-01 15:30:00,71.05,71.05,70.81,70.86,260539.0,67.4334,67.4334,67.2057,67.2531,260539.0
2016-03-01 15:35:00,70.87,70.92,70.77,70.78,142175.0,67.2626,67.3101,67.1677,67.1772,142175.0
2016-03-01 15:40:00,70.77,70.89,70.77,70.89,201746.0,67.1677,67.2816,67.1677,67.2816,201746.0
2016-03-01 15:45:00,70.89,70.98,70.76,70.77,174169.0,67.2816,67.367,67.1582,67.1677,174169.0
2016-03-01 15:50:00,70.77,70.85,70.76,70.81,334458.0,67.1677,67.2436,67.1582,67.2057,334458.0
2016-03-01 15:55:00,70.81,71.03,70.8,70.87,584628.0,67.2057,67.4145,67.1962,67.2626,584628.0
2016-03-02 09:30:00,72.04,72.04,71.54,71.62,478666.0,68.373,68.373,67.8985,67.9744,478666.0
2016-03-02 09:35:00,71.6,71.95,71.53,71.64,521150.0,67.9554,68.2876,67.889,67.9934,521150.0
2016-03-02 09:40:00,71.63,71.67,71.27,71.28,485692.0,67.9839,68.0219,67.6422,67.6517,485692.0
2016-03-02 09:45:00,71.28,71.64,71.03,71.25,395089.0,67.6517,67.9934,67.4145,67.6233,395089.0
2016-03-02 09:50:00,71.25,71.34,70.85,70.89,320116.0,67.6233,67.7087,67.2436,67.2816,320116.0
2016-03-02 09:55:00,70.88,71.03,70.75,70.99,369744.0,67.2721,67.4145,67.1487,67.3765,369744.0
2016-03-02 10:00:00,70.98,71.16,70.91,71.09,216259.0,67.367,67.5378,67.3006,67.4714,216259.0
2016-03-02 10:05:00,71.11,71.44,71.09,71.37,222890.0,67.4904,67.8036,67.4714,67.7371,222890.0
2016-03-02 10:10:00,71.35,71.45,71.3,71.42,185569.0,67.7182,67.8131,67.6707,67.7846,185569.0
2016-03-02 10:15:00,71.4,71.65,71.39,71.52,547133.0,67.7656,68.0029,67.7561,67.8795,547133.0
2016-03-02 10:20:00,71.53,71.54,71.41,71.41,193451.0,67.889,67.8985,67.7751,67.7751,193451.0
2016-03-02 10:25:00,71.39,71.48,71.31,71.32,71221.0,67.7561,67.8416,67.6802,67.6897,71221.0
2016-03-02 10:30:00,71.32,71.32,71.1,71.27,167405.0,67.6897,67.6897,67.4809,67.6422,167405.0
2016-03-02 10:35:00,71.27,71.31,71.08,71.12,124371.0,67.6422,67.6802,67.4619,67.4999,124371.0
2016-03-02 10:40:00,71.12,71.18,70.97,71.05,152582.0,67.4999,67.5568,67.3575,67.4334,152582.0
2016-03-02 10:45:00,71.05,71.22,71.01,71.06,160440.0,67.4334,67.5948,67.3955,67.4429,160440.0
2016-03-02 10:50:00,71.07,71.47,71.06,71.46,121167.0,67.4524,67.8321,67.4429,67.8226,121167.0
2016-03-02 10:55:00,71.48,71.49,71.15,71.37,154692.0,67.8416,67.851,67.5283,67.7371,154692.0
2016-03-02 11:00:00,71.36,71.57,71.35,71.53,136501.0,67.7277,67.927,67.7182,67.889,136501.0
2016-03-02 11:05:00,71.52,71.62,71.43,71.52,99627.0,67.8795,67.9744,67.7941,67.8795,99627.0
2016-03-02 11:10:00,71.52,71.59,71.37,71.37,68339.0,67.8795,67.946,67.7371,67.7371,68339.0
2016-03-02 11:15:00,71.38,71.45,71.36,71.37,64920.0,67.7466,67.8131,67.7277,67.7371,64920.0
2016-03-02 11:20:00,71.38,71.45,71.35,71.4,109569.0,67.7466,67.8131,67.7182,67.7656,109569.0
2016-03-02 11:25:00,71.4,71.4,71.12,71.24,145901.0,67.7656,67.7656,67.4999,67.6138,145901.0
2016-03-02 11:30:00,71.24,71.38,71.2,71.28,93173.0,67.6138,67.7466,67.5758,67.6517,93173.0
2016-03-02 11:35:00,71.28,71.29,71.2,71.27,45568.0,67.6517,67.6612,67.5758,67.6422,45568.0
2016-03-02 11:40:00,71.26,71.26,71.18,71.24,78978.0,67.6327,67.6327,67.5568,67.6138,78978.0
2016-03-02 11:45:00,71.25,71.25,71.18,71.22,84193.0,67.6233,67.6233,67.5568,67.5948,84193.0
2016-03-02 11:50:00,71.22,71.28,71.19,71.2,88139.0,67.5948,67.6517,67.5663,67.5758,88139.0
2016-03-02 11:55:00,71.2,71.3,71.05,71.11,162248.0,67.5758,67.6707,67.4334,67.4904,162248.0
2016-03-02 12:00:00,71.09,71.16,71.03,71.06,59293.0,67.4714,67.5378,67.4145,67.4429,59293.0
2016-03-02 12:05:00,71.06,71.07,70.9,70.99,180797.0,67.4429,67.4524,67.2911,67.3765,180797.0
2016-03-02 12:10:00,71.01,71.04,70.93,70.95,76265.0,67.3955,67.4239,67.3195,67.3385,76265.0
2016-03-02 12:15:00,70.95,71.05,70.95,70.98,60981.0,67.3385,67.4334,67.3385,67.367,60981.0
2016-03-02 12:20:00,70.97,71.12,70.97,71.01,62519.0,67.3575,67.4999,67.3575,67.3955,62519.0
2016-03-02 12:25:00,71.01,71.22,71.01,71.14,65682.0,67.3955,67.5948,67.3955,67.5189,65682.0
2016-03-02 12:30:00,71.13,71.2,71.09,71.17,34694.0,67.5094,67.5758,67.4714,67.5473,34694.0
2016-03-02 12:35:00,71.17,71.29,71.15,71.2,78549.0,67.5473,67.6612,67.5283,67.5758,78549.0
2016-03-02 12:40:00,71.18,71.18,71.07,71.08,40624.0,67.5568,67.5568,67.4524,67.4619,40624.0
2016-03-02 12:45:00,71.08,71.21,71.07,71.1,60267.0,67.4619,67.5853,67.4524,67.4809,60267.0
2016-03-02 12:50:00,71.1,71.17,71.08,71.1,34236.0,67.4809,67.5473,67.4619,67.4809,34236.0
2016-03-02 12:55:00,71.11,71.16,71.05,71.12,28530.0,67.4904,67.5378,67.4334,67.4999,28530.0
2016-03-02 13:00:00,71.13,71.18,71.04,71.05,37125.0,67.5094,67.5568,67.4239,67.4334,37125.0
2016-03-02 13:05:00,71.06,71.17,71.04,71.15,30849.0,67.4429,67.5473,67.4239,67.5283,30849.0
2016-03-02 13:10:00,71.15,71.18,71.08,71.17,26632.0,67.5283,67.5568,67.4619,67.5473,26632.0
2016-03-02 13:15:00,71.18,71.24,71.16,71.19,24803.0,67.5568,67.6138,67.5378,67.5663,24803.0
2016-03-02 13:20:00,71.2,71.21,71.08,71.18,36805.0,67.5758,67.5853,67.4619,67.5568,36805.0
2016-03-02 13:25:00,71.18,71.24,71.14,71.14,30011.0,67.5568,67.6138,67.5189,67.5189,30011.0
2016-03-02 13:30:00,71.13,71.22,71.12,71.18,32130.0,67.5094,67.5948,67.4999,67.5568,32130.0
2016-03-02 13:35:00,71.19,71.22,71.15,71.2,23689.0,67.5663,67.5948,67.5283,67.5758,23689.0
2016-03-02 13:40:00,71.2,71.33,71.17,71.32,61670.0,67.5758,67.6992,67.5473,67.6897,61670.0
2016-03-02 13:45:00,71.33,71.43,71.32,71.36,60092.0,67.6992,67.7941,67.6897,67.7277,60092.0
2016-03-02 13:50:00,71.37,71.45,71.37,71.44,58893.0,67.7371,67.8131,67.7371,67.8036,58893.0
2016-03-02 13:55:00,71.42,71.44,71.28,71.29,49105.0,67.7846,67.8036,67.6517,67.6612,49105.0
2016-03-02 14:00:00,71.29,71.35,71.24,71.27,78637.0,67.6612,67.7182,67.6138,67.6422,78637.0
2016-03-02 14:05:00,71.28,71.3,71.12,71.13,64161.0,67.6517,67.6707,67.4999,67.5094,64161.0
2016-03-02 14:10:00,71.14,71.27,71.06,71.2,35030.0,67.5189,67.6422,67.4429,67.5758,35030.0
2016-03-02 14:15:00,71.19,71.25,71.03,71.03,65134.0,67.5663,67.6233,67.4145,67.4145,65134.0
2016-03-02 14:20:00,71.03,71.28,70.98,71.24,66866.0,67.4145,67.6517,67.367,67.6138,66866.0
2016-03-02 14:25:00,71.24,71.28,71.17,71.19,31737.0,67.6138,67.6517,67.5473,67.5663,31737.0
2016-03-02 14:30:00,71.2,71.28,71.19,71.22,37824.0,67.5758,67.6517,67.5663,67.5948,37824.0
2016-03-02 14:35:00,71.22,71.35,71.19,71.3,58800.0,67.5948,67.7182,67.5663,67.6707,58800.0
2016-03-02 14:40:00,71.29,71.39,71.28,71.34,34809.0,67.6612,67.7561,67.6517,67.7087,34809.0
2016-03-02 14:45:00,71.34,71.36,71.27,71.34,29261.0,67.7087,67.7277,67.6422,67.7087,29261.0
2016-03-02 14:50:00,71.34,71.45,71.33,71.38,57065.0,67.7087,67.8131,67.6992,67.7466,57065.0
2016-03-02 14:55:00,71.38,71.4,71.28,71.35,36996.0,67.7466,67.7656,67.6517,67.7182,36996.0
2016-03-02 15:00:00,71.36,71.37,71.28,71.34,45778.0,67.7277,67.7371,67.6517,67.7087,45778.0
2016-03-02 15:05:00,71.35,71.35,71.23,71.28,48295.0,67.7182,67.7182,67.6043,67.6517,48295.0
2016-03-02 15:10:00,71.29,71.3,71.23,71.26,68510.0,67.6612,67.6707,67.6043,67.6327,68510.0
2016-03-02 15:15:00,71.26,71.27,71.09,71.12,96889.0,67.6327,67.6422,67.4714,67.4999,96889.0
2016-03-02 15:20:00,71.1,71.28,71.09,71.24,60062.0,67.4809,67.6517,67.4714,67.6138,60062.0
2016-03-02 15:25:00,71.25,71.27,71.17,71.19,44323.0,67.6233,67.6422,67.5473,67.5663,44323.0
2016-03-02 15:30:00,71.19,71.3,71.09,71.3,117414.0,67.5663,67.6707,67.4714,67.6707,117414.0
2016-03-02 15:35:00,71.29,71.35,71.24,71.32,100622.0,67.6612,67.7182,67.6138,67.6897,100622.0
2016-03-02 15:40:00,71.32,71.35,71.25,71.3,119170.0,67.6897,67.7182,67.6233,67.6707,119170.0
2016-03-02 15:45:00,71.29,71.39,71.28,71.34,125609.0,67.6612,67.7561,67.6517,67.7087,125609.0
2016-03-02 15:50:00,71.35,71.35,71.21,71.26,188896.0,67.7182,67.7182,67.5853,67.6327,188896.0
2016-03-02 15:55:00,71.25,71.29,71.23,71.26,260104.0,67.6233,67.6612,67.6043,67.6327,260104.0
2016-03-03 09:30:00,71.31,72.13,71.16,72.07,658285.0,67.6802,68.4585,67.5378,68.4015,658285.0
2016-03-03 09:35:00,72.07,72.5,72.02,72.25,396995.0,68.4015,68.8096,68.3541,68.5724,396995.0
2016-03-03 09:40:00,72.26,72.59,72.26,72.33,522632.0,68.5818,68.895,68.5818,68.6483,522632.0
2016-03-03 09:45:00,72.32,72.38,71.99,72.13,332974.0,68.6388,68.6957,68.3256,68.4585,332974.0
2016-03-03 09:50:00,72.14,72.14,71.85,71.96,286679.0,68.468,68.468,68.1927,68.2971,286679.0
2016-03-03 09:55:00,71.96,71.99,71.8,71.82,244051.0,68.2971,68.3256,68.1453,68.1642,244051.0
2016-03-03 10:00:00,71.84,71.97,71.61,71.93,284705.0,68.1832,68.3066,67.9649,68.2686,284705.0
2016-03-03 10:05:00,71.91,72.03,71.79,71.82,202111.0,68.2497,68.3636,68.1358,68.1642,202111.0
2016-03-03 10:10:00,71.83,72.05,71.48,71.52,477054.0,68.1737,68.3825,67.8416,67.8795,477054.0
2016-03-03 10:15:00,71.52,71.86,71.5,71.83,205570.0,67.8795,68.2022,67.8605,68.1737,205570.0
2016-03-03 10:20:00,71.83,71.88,71.71,71.77,105673.0,68.1737,68.2212,68.0598,68.1168,105673.0
2016-03-03 10:25:00,71.78,71.79,71.69,71.75,99592.0,68.1263,68.1358,68.0409,68.0978,99592.0
2016-03-03 10:30:00,71.76,71.86,71.74,71.8,130726.0,68.1073,68.2022,68.0883,68.1453,130726.0
2016-03-03 10:35:00,71.81,71.95,71.71,71.9,95377.0,68.1548,68.2876,68.0598,68.2402,95377.0
2016-03-03 10:40:00,71.91,72.0,71.87,71.88,133158.0,68.2497,68.3351,68.2117,68.2212,133158.0
2016-03-03 10:45:00,71.87,71.98,71.82,71.91,121719.0,68.2117,68.3161,68.1642,68.2497,121719.0
2016-03-03 10:50:00,71.92,71.95,71.78,71.81,108509.0,68.2592,68.2876,68.1263,68.1548,108509.0
2016-03-03 10:55:00,71.82,71.87,71.55,71.56,139134.0,68.1642,68.2117,67.908,67.9175,139134.0
2016-03-03 11:00:00,71.57,71.61,71.47,71.48,174448.0,67.927,67.9649,67.8321,67.8416,174448.0
2016-03-03 11:05:00,71.46,71.48,71.3,71.4,343486.0,67.8226,67.8416,67.6707,67.7656,343486.0
2016-03-03 11:10:00,71.41,71.43,71.21,71.22,110232.0,67.7751,67.7941,67.5853,67.5948,110232.0
2016-03-03 11:15:00,71.22,71.25,70.85,70.96,254562.0,67.5948,67.6233,67.2436,67.348,254562.0
2016-03-03 11:20:00,70.93,71.04,70.46,70.77,255457.0,67.3195,67.4239,66.8735,67.1677,255457.0
2016-03-03 11:25:00,70.78,70.98,70.78,70.9,104118.0,67.1772,67.367,67.1772,67.2911,104118.0
2016-03-03 11:30:00,70.91,71.02,70.86,70.91,110917.0,67.3006,67.405,67.2531,67.3006,110917.0
2016-03-03 11:35:00,70.91,70.96,70.83,70.91,79111.0,67.3006,67.348,67.2246,67.3006,79111.0
2016-03-03 11:40:00,70.9,70.98,70.8,70.86,57601.0,67.2911,67.367,67.1962,67.2531,57601.0
2016-03-03 11:45:00,70.86,70.99,70.85,70.98,33068.0,67.2531,67.3765,67.2436,67.367,33068.0
2016-03-03 11:50:00,70.98,71.16,70.98,71.09,88346.0,67.367,67.5378,67.367,67.4714,88346.0
2016-03-03 11:55:00,71.06,71.25,70.99,71.22,102880.0,67.4429,67.6233,67.3765,67.5948,102880.0
2016-03-03 12:00:00,71.23,71.35,71.2,71.28,120654.0,67.6043,67.7182,67.5758,67.6517,120654.0
2016-03-03 12:05:00,71.28,71.41,71.25,71.35,65979.0,67.6517,67.7751,67.6233,67.7182,65979.0
2016-03-03 12:10:00,71.34,71.43,71.27,71.33,78464.0,67.7087,67.7941,67.6422,67.6992,78464.0
2016-03-03 12:15:00,71.33,71.33,71.19,71.2,65867.0,67.6992,67.6992,67.5663,67.5758,65867.0
2016-03-03 12:20:00,71.19,71.28,71.11,71.24,61850.0,67.5663,67.6517,67.4904,67.6138,61850.0
2016-03-03 12:25:00,71.24,71.36,71.2,71.32,72219.0,67.6138,67.7277,67.5758,67.6897,72219.0
2016-03-03 12:30:00,71.31,71.47,71.3,71.43,123580.0,67.6802,67.8321,67.6707,67.7941,123580.0
2016-03-03 12:35:00,71.42,71.65,71.4,71.56,148242.0,67.7846,68.0029,67.7656,67.9175,148242.0
2016-03-03 12:40:00,71.56,71.6,71.52,71.59,140319.0,67.9175,67.9554,67.8795,67.946,140319.0
2016-03-03 12:45:00,71.57,71.66,71.48,71.54,110462.0,67.927,68.0124,67.8416,67.8985,110462.0
2016-03-03 12:50:00,71.56,71.62,71.55,71.57,35267.0,67.9175,67.9744,67.908,67.927,35267.0
2016-03-03 12:55:00,71.58,71.65,71.53,71.64,68640.0,67.9365,68.0029,67.889,67.9934,68640.0
2016-03-03 13:00:00,71.62,71.68,71.6,71.61,57216.0,67.9744,68.0314,67.9554,67.9649,57216.0
2016-03-03 13:05:00,71.62,71.7,71.39,71.58,157877.0,67.9744,68.0504,67.7561,67.9365,157877.0
2016-03-03 13:10:00,71.59,71.6,71.43,71.51,81248.0,67.946,67.9554,67.7941,67.87,81248.0
2016-03-03 13:15:00,71.51,71.58,71.48,71.54,62329.0,67.87,67.9365,67.8416,67.8985,62329.0
2016-03-03 13:20:00,71.54,71.56,71.45,71.5,33581.0,67.8985,67.9175,67.8131,67.8605,33581.0
2016-03-03 13:25:00,71.52,71.53,71.38,71.44,108334.0,67.8795,67.889,67.7466,67.8036,108334.0
2016-03-03 13:30:00,71.44,71.52,71.39,71.46,43691.0,67.8036,67.8795,67.7561,67.8226,43691.0
2016-03-03 13:35:00,71.47,71.5,71.41,71.46,74776.0,67.8321,67.8605,67.7751,67.8226,74776.0
2016-03-03 13:40:00,71.46,71.48,71.38,71.43,75157.0,67.8226,67.8416,67.7466,67.7941,75157.0
2016-03-03 13:45:00,71.45,71.51,71.42,71.42,104566.0,67.8131,67.87,67.7846,67.7846,104566.0
2016-03-03 13:50:00,71.42,71.47,71.33,71.37,112980.0,67.7846,67.8321,67.6992,67.7371,112980.0
2016-03-03 13:55:00,71.37,71.42,71.33,71.41,41360.0,67.7371,67.7846,67.6992,67.7751,41360.0
2016-03-03 14:00:00,71.41,71.42,71.33,71.38,30006.0,67.7751,67.7846,67.6992,67.7466,30006.0
2016-03-03 14:05:00,71.36,71.39,71.26,71.39,46639.0,67.7277,67.7561,67.6327,67.7561,46639.0
2016-03-03 14:10:00,71.4,71.44,71.36,71.42,36627.0,67.7656,67.8036,67.7277,67.7846,36627.0
2016-03-03 14:15:00,71.41,71.42,71.33,71.38,38249.0,67.7751,67.7846,67.6992,67.7466,38249.0
2016-03-03 14:20:00,71.39,71.43,71.32,71.33,101524.0,67.7561,67.7941,67.6897,67.6992,101524.0
2016-03-03 14:25:00,71.33,71.41,71.23,71.23,71553.0,67.6992,67.7751,67.6043,67.6043,71553.0
2016-03-03 14:30:00,71.24,71.32,71.19,71.3,53195.0,67.6138,67.6897,67.5663,67.6707,53195.0
2016-03-03 14:35:00,71.29,71.41,71.28,71.41,70300.0,67.6612,67.7751,67.6517,67.7751,70300.0
2016-03-03 14:40:00,71.41,71.43,71.28,71.33,86362.0,67.7751,67.7941,67.6517,67.6992,86362.0
2016-03-03 14:45:00,71.32,71.4,71.28,71.4,52663.0,67.6897,67.7656,67.6517,67.7656,52663.0
2016-03-03 14:50:00,71.4,71.54,71.35,71.45,113610.0,67.7656,67.8985,67.7182,67.8131,113610.0
2016-03-03 14:55:00,71.45,71.47,71.34,71.37,59922.0,67.8131,67.8321,67.7087,67.7371,59922.0
2016-03-03 15:00:00,71.38,71.42,71.33,71.35,55205.0,67.7466,67.7846,67.6992,67.7182,55205.0
2016-03-03 15:05:00,71.36,71.36,71.28,71.3,52442.0,67.7277,67.7277,67.6517,67.6707,52442.0
2016-03-03 15:10:00,71.29,71.29,71.09,71.14,109165.0,67.6612,67.6612,67.4714,67.5189,109165.0
2016-03-03 15:15:00,71.14,71.17,71.04,71.14,96646.0,67.5189,67.5473,67.4239,67.5189,96646.0
2016-03-03 15:20:00,71.11,71.11,71.05,71.08,76046.0,67.4904,67.4904,67.4334,67.4619,76046.0
2016-03-03 15:25:00,71.08,71.09,71.02,71.03,82978.0,67.4619,67.4714,67.405,67.4145,82978.0
2016-03-03 15:30:00,71.03,71.15,70.93,71.14,201464.0,67.4145,67.5283,67.3195,67.5189,201464.0
2016-03-03 15:35:00,71.14,71.16,71.08,71.1,94891.0,67.5189,67.5378,67.4619,67.4809,94891.0
2016-03-03 15:40:00,71.11,71.11,71.02,71.02,147682.0,67.4904,67.4904,67.405,67.405,147682.0
2016-03-03 15:45:00,71.03,71.15,71.03,71.06,158157.0,67.4145,67.5283,67.4145,67.4429,158157.0
2016-03-03 15:50:00,71.06,71.08,71.0,71.0,200753.0,67.4429,67.4619,67.386,67.386,200753.0
2016-03-03 15:55:00,71.01,71.09,70.91,71.04,532400.0,67.3955,67.4714,67.3006,67.4239,532400.0
2016-03-04 09:30:00,70.96,71.14,70.82,70.89,413426.0,67.348,67.5189,67.2151,67.2816,413426.0
2016-03-04 09:35:00,70.87,71.2,70.72,71.17,148359.0,67.2626,67.5758,67.1202,67.5473,148359.0
2016-03-04 09:40:00,71.14,71.17,70.78,70.86,125192.0,67.5189,67.5473,67.1772,67.2531,125192.0
2016-03-04 09:45:00,70.85,71.15,70.77,71.06,165827.0,67.2436,67.5283,67.1677,67.4429,165827.0
2016-03-04 09:50:00,71.07,71.31,71.01,71.2,193277.0,67.4524,67.6802,67.3955,67.5758,193277.0
2016-03-04 09:55:00,71.19,71.45,71.14,71.34,158107.0,67.5663,67.8131,67.5189,67.7087,158107.0
2016-03-04 10:00:00,71.34,71.75,71.26,71.68,253806.0,67.7087,68.0978,67.6327,68.0314,253806.0
2016-03-04 10:05:00,71.7,71.95,71.5,71.93,270919.0,68.0504,68.2876,67.8605,68.2686,270919.0
2016-03-04 10:10:00,71.93,72.19,71.91,72.17,503077.0,68.2686,68.5154,68.2497,68.4964,503077.0
2016-03-04 10:15:00,72.17,72.51,72.17,72.28,370328.0,68.4964,68.8191,68.4964,68.6008,370328.0
2016-03-04 10:20:00,72.28,72.34,72.02,72.1,199615.0,68.6008,68.6578,68.3541,68.43,199615.0
2016-03-04 10:25:00,72.12,72.37,72.1,72.37,128273.0,68.449,68.6862,68.43,68.6862,128273.0
2016-03-04 10:30:00,72.37,72.4,72.21,72.37,150578.0,68.6862,68.7147,68.5344,68.6862,150578.0
2016-03-04 10:35:00,72.36,72.61,72.33,72.36,298979.0,68.6768,68.914,68.6483,68.6768,298979.0
2016-03-04 10:40:00,72.36,72.4,72.17,72.39,136330.0,68.6768,68.7147,68.4964,68.7052,136330.0
2016-03-04 10:45:00,72.39,72.55,72.36,72.52,116861.0,68.7052,68.8571,68.6768,68.8286,116861.0
2016-03-04 10:50:00,72.52,72.54,72.32,72.4,137111.0,68.8286,68.8476,68.6388,68.7147,137111.0
2016-03-04 10:55:00,72.4,72.45,72.24,72.25,72966.0,68.7147,68.7622,68.5629,68.5724,72966.0
2016-03-04 11:00:00,72.26,72.43,72.2,72.39,114776.0,68.5818,68.7432,68.5249,68.7052,114776.0
2016-03-04 11:05:00,72.36,72.41,72.34,72.37,95755.0,68.6768,68.7242,68.6578,68.6862,95755.0
2016-03-04 11:10:00,72.38,72.5,72.35,72.46,94710.0,68.6957,68.8096,68.6673,68.7717,94710.0
2016-03-04 11:15:00,72.46,72.72,72.45,72.69,196478.0,68.7717,69.0184,68.7622,68.99,196478.0
2016-03-04 11:20:00,72.7,72.77,72.6,72.69,151021.0,68.9995,69.0659,68.9045,68.99,151021.0
2016-03-04 11:25:00,72.7,72.7,72.52,72.57,101132.0,68.9995,68.9995,68.8286,68.8761,101132.0
2016-03-04 11:30:00,72.57,72.63,72.5,72.61,90215.0,68.8761,68.933,68.8096,68.914,90215.0
2016-03-04 11:35:00,72.61,72.68,72.5,72.59,98479.0,68.914,68.9805,68.8096,68.895,98479.0
2016-03-04 11:40:00,72.58,72.58,72.41,72.56,100356.0,68.8856,68.8856,68.7242,68.8666,100356.0
2016-03-04 11:45:00,72.56,72.6,72.54,72.56,65233.0,68.8666,68.9045,68.8476,68.8666,65233.0
2016-03-04 11:50:00,72.56,72.72,72.55,72.72,178133.0,68.8666,69.0184,68.8571,69.0184,178133.0
2016-03-04 11:55:00,72.72,72.8,72.65,72.78,116061.0,69.0184,69.0944,68.952,69.0754,116061.0
2016-03-04 12:00:00,72.78,72.92,72.76,72.89,152432.0,69.0754,69.2083,69.0564,69.1798,152432.0
2016-03-04 12:05:00,72.91,72.96,72.75,72.76,116380.0,69.1988,69.2462,69.0469,69.0564,116380.0
2016-03-04 12:10:00,72.75,72.8,72.67,72.72,60896.0,69.0469,69.0944,68.971,69.0184,60896.0
2016-03-04 12:15:00,72.72,72.82,72.68,72.74,293223.0,69.0184,69.1133,68.9805,69.0374,293223.0
2016-03-04 12:20:00,72.73,72.73,72.62,72.63,43365.0,69.0279,69.0279,68.9235,68.933,43365.0
2016-03-04 12:25:00,72.63,72.65,72.55,72.56,32229.0,68.933,68.952,68.8571,68.8666,32229.0
2016-03-04 12:30:00,72.58,72.7,72.56,72.69,35296.0,68.8856,68.9995,68.8666,68.99,35296.0
2016-03-04 12:35:00,72.69,72.72,72.59,72.68,56368.0,68.99,69.0184,68.895,68.9805,56368.0
2016-03-04 12:40:00,72.7,72.72,72.5,72.54,37827.0,68.9995,69.0184,68.8096,68.8476,37827.0
2016-03-04 12:45:00,72.53,72.59,72.46,72.51,143207.0,68.8381,68.895,68.7717,68.8191,143207.0
2016-03-04 12:50:00,72.52,72.63,72.51,72.57,90618.0,68.8286,68.933,68.8191,68.8761,90618.0
2016-03-04 12:55:00,72.57,72.57,72.5,72.52,39252.0,68.8761,68.8761,68.8096,68.8286,39252.0
2016-03-04 13:00:00,72.53,72.56,72.37,72.41,43768.0,68.8381,68.8666,68.6862,68.7242,43768.0
2016-03-04 13:05:00,72.41,72.46,72.35,72.35,56152.0,68.7242,68.7717,68.6673,68.6673,56152.0
2016-03-04 13:10:00,72.35,72.44,72.27,72.44,112545.0,68.6673,68.7527,68.5913,68.7527,112545.0
2016-03-04 13:15:00,72.45,72.49,72.34,72.37,38927.0,68.7622,68.8001,68.6578,68.6862,38927.0
2016-03-04 13:20:00,72.36,72.55,72.36,72.54,81341.0,68.6768,68.8571,68.6768,68.8476,81341.0
2016-03-04 13:25:00,72.53,72.55,72.39,72.49,54814.0,68.8381,68.8571,68.7052,68.8001,54814.0
2016-03-04 13:30:00,72.49,72.54,72.41,72.52,53387.0,68.8001,68.8476,68.7242,68.8286,53387.0
2016-03-04 13:35:00,72.53,72.57,72.43,72.49,110040.0,68.8381,68.8761,68.7432,68.8001,110040.0
2016-03-04 13:40:00,72.49,72.59,72.44,72.49,110689.0,68.8001,68.895,68.7527,68.8001,110689.0
2016-03-04 13:45:00,72.49,72.56,72.4,72.53,57425.0,68.8001,68.8666,68.7147,68.8381,57425.0
2016-03-04 13:50:00,72.53,72.71,72.52,72.7,86739.0,68.8381,69.0089,68.8286,68.9995,86739.0
2016-03-04 13:55:00,72.7,72.75,72.66,72.73,75164.0,68.9995,69.0469,68.9615,69.0279,75164.0
2016-03-04 14:00:00,72.73,72.75,72.63,72.66,69142.0,69.0279,69.0469,68.933,68.9615,69142.0
2016-03-04 14:05:00,72.65,72.74,72.55,72.59,57317.0,68.952,69.0374,68.8571,68.895,57317.0
2016-03-04 14:10:00,72.59,72.6,72.44,72.46,54008.0,68.895,68.9045,68.7527,68.7717,54008.0
2016-03-04 14:15:00,72.46,72.48,72.18,72.22,88776.0,68.7717,68.7906,68.5059,68.5439,88776.0
2016-03-04 14:20:00,72.23,72.28,72.12,72.2,55244.0,68.5534,68.6008,68.449,68.5249,55244.0
2016-03-04 14:25:00,72.19,72.19,72.05,72.06,69190.0,68.5154,68.5154,68.3825,68.392,69190.0
2016-03-04 14:30:00,72.06,72.25,72.05,72.24,78781.0,68.392,68.5724,68.3825,68.5629,78781.0
2016-03-04 14:35:00,72.25,72.25,72.05,72.05,79562.0,68.5724,68.5724,68.3825,68.3825,79562.0
2016-03-04 14:40:00,72.06,72.09,71.97,72.0,186799.0,68.392,68.4205,68.3066,68.3351,186799.0
2016-03-04 14:45:00,72.0,72.0,71.85,71.87,71646.0,68.3351,68.3351,68.1927,68.2117,71646.0
2016-03-04 14:50:00,71.87,71.92,71.74,71.75,74065.0,68.2117,68.2592,68.0883,68.0978,74065.0
2016-03-04 14:55:00,71.76,71.93,71.7,71.9,59834.0,68.1073,68.2686,68.0504,68.2402,59834.0
2016-03-04 15:00:00,71.9,72.01,71.85,71.87,61917.0,68.2402,68.3446,68.1927,68.2117,61917.0
2016-03-04 15:05:00,71.88,72.05,71.87,72.03,79564.0,68.2212,68.3825,68.2117,68.3636,79564.0
2016-03-04 15:10:00,72.03,72.04,71.92,72.01,65667.0,68.3636,68.373,68.2592,68.3446,65667.0
2016-03-04 15:15:00,72.01,72.22,71.98,72.19,76559.0,68.3446,68.5439,68.3161,68.5154,76559.0
2016-03-04 15:20:00,72.19,72.29,72.18,72.22,80490.0,68.5154,68.6103,68.5059,68.5439,80490.0
2016-03-04 15:25:00,72.23,72.37,72.22,72.3,59991.0,68.5534,68.6862,68.5439,68.6198,59991.0
2016-03-04 15:30:00,72.3,72.32,72.23,72.25,87914.0,68.6198,68.6388,68.5534,68.5724,87914.0
2016-03-04 15:35:00,72.24,72.25,72.17,72.24,76989.0,68.5629,68.5724,68.4964,68.5629,76989.0
2016-03-04 15:40:00,72.23,72.41,72.21,72.3,137904.0,68.5534,68.7242,68.5344,68.6198,137904.0
2016-03-04 15:45:00,72.3,72.4,72.27,72.37,176343.0,68.6198,68.7147,68.5913,68.6862,176343.0
2016-03-04 15:50:00,72.36,72.39,72.29,72.29,197676.0,68.6768,68.7052,68.6103,68.6103,197676.0
2016-03-04 15:55:00,72.3,72.41,72.16,72.17,376459.0,68.6198,68.7242,68.4869,68.4964,376459.0
2016-03-07 09:30:00,72.2,73.98,72.0,73.69,939143.0,68.5249,70.2143,68.3351,69.9391,939143.0
2016-03-07 09:35:00,73.72,73.82,73.15,73.44,353609.0,69.9675,70.0624,69.4265,69.7018,353609.0
2016-03-07 09:40:00,73.45,73.53,73.04,73.05,194683.0,69.7113,69.7872,69.3221,69.3316,194683.0
2016-03-07 09:45:00,73.04,73.3,72.81,72.9,254626.0,69.3221,69.5689,69.1039,69.1893,254626.0
2016-03-07 09:50:00,72.91,73.09,72.8,72.88,184493.0,69.1988,69.3696,69.0944,69.1703,184493.0
2016-03-07 09:55:00,72.9,72.9,72.5,72.72,189364.0,69.1893,69.1893,68.8096,69.0184,189364.0
2016-03-07 10:00:00,72.77,73.15,72.66,73.15,266725.0,69.0659,69.4265,68.9615,69.4265,266725.0
2016-03-07 10:05:00,73.12,73.49,73.12,73.47,186821.0,69.3981,69.7492,69.3981,69.7303,186821.0
2016-03-07 10:10:00,73.47,73.5,73.39,73.44,254862.0,69.7303,69.7587,69.6543,69.7018,254862.0
2016-03-07 10:15:00,73.44,73.76,73.37,73.73,377164.0,69.7018,70.0055,69.6353,69.977,377164.0
2016-03-07 10:20:00,73.74,73.74,73.19,73.23,198093.0,69.9865,69.9865,69.4645,69.5025,198093.0
2016-03-07 10:25:00,73.23,73.3,73.15,73.2,171099.0,69.5025,69.5689,69.4265,69.474,171099.0
2016-03-07 10:30:00,73.22,73.41,73.11,73.36,185042.0,69.493,69.6733,69.3886,69.6259,185042.0
2016-03-07 10:35:00,73.36,73.55,73.35,73.52,176112.0,69.6259,69.8062,69.6164,69.7777,176112.0
2016-03-07 10:40:00,73.5,73.64,73.19,73.23,192638.0,69.7587,69.8916,69.4645,69.5025,192638.0
2016-03-07 10:45:00,73.23,73.63,73.22,73.47,152501.0,69.5025,69.8821,69.493,69.7303,152501.0
2016-03-07 10:50:00,73.47,73.68,73.47,73.64,103156.0,69.7303,69.9296,69.7303,69.8916,103156.0
2016-03-07 10:55:00,73.64,73.69,73.35,73.52,99092.0,69.8916,69.9391,69.6164,69.7777,99092.0
2016-03-07 11:00:00,73.52,73.55,73.35,73.47,189922.0,69.7777,69.8062,69.6164,69.7303,189922.0
2016-03-07 11:05:00,73.46,73.49,73.31,73.4,76882.0,69.7208,69.7492,69.5784,69.6638,76882.0
2016-03-07 11:10:00,73.4,73.6,73.39,73.58,76902.0,69.6638,69.8536,69.6543,69.8347,76902.0
2016-03-07 11:15:00,73.58,73.63,73.42,73.48,107751.0,69.8347,69.8821,69.6828,69.7397,107751.0
2016-03-07 11:20:00,73.47,73.69,73.45,73.58,165169.0,69.7303,69.9391,69.7113,69.8347,165169.0
2016-03-07 11:25:00,73.59,73.6,73.41,73.42,59960.0,69.8441,69.8536,69.6733,69.6828,59960.0
2016-03-07 11:30:00,73.43,73.67,73.43,73.67,54281.0,69.6923,69.9201,69.6923,69.9201,54281.0
2016-03-07 11:35:00,73.67,73.79,73.64,73.74,111649.0,69.9201,70.034,69.8916,69.9865,111649.0
2016-03-07 11:40:00,73.74,73.9,73.71,73.87,109315.0,69.9865,70.1384,69.958,70.1099,109315.0
2016-03-07 11:45:00,73.87,73.91,73.73,73.73,83693.0,70.1099,70.1479,69.977,69.977,83693.0
2016-03-07 11:50:00,73.74,73.79,73.71,73.78,84775.0,69.9865,70.034,69.958,70.0245,84775.0
2016-03-07 11:55:00,73.78,73.8,73.7,73.75,53692.0,70.0245,70.0435,69.9485,69.996,53692.0
2016-03-07 12:00:00,73.75,73.77,73.62,73.7,103520.0,69.996,70.015,69.8726,69.9485,103520.0
2016-03-07 12:05:00,73.7,73.71,73.64,73.68,57772.0,69.9485,69.958,69.8916,69.9296,57772.0
2016-03-07 12:10:00,73.67,73.75,73.53,73.55,86746.0,69.9201,69.996,69.7872,69.8062,86746.0
2016-03-07 12:15:00,73.55,73.65,73.54,73.57,50891.0,69.8062,69.9011,69.7967,69.8252,50891.0
2016-03-07 12:20:00,73.56,73.7,73.54,73.65,74400.0,69.8157,69.9485,69.7967,69.9011,74400.0
2016-03-07 12:25:00,73.67,73.73,73.65,73.65,48617.0,69.9201,69.977,69.9011,69.9011,48617.0
2016-03-07 12:30:00,73.65,73.7,73.61,73.7,39063.0,69.9011,69.9485,69.8631,69.9485,39063.0
2016-03-07 12:35:00,73.7,73.73,73.63,73.69,47891.0,69.9485,69.977,69.8821,69.9391,47891.0
2016-03-07 12:40:00,73.69,73.72,73.56,73.63,31523.0,69.9391,69.9675,69.8157,69.8821,31523.0
2016-03-07 12:45:00,73.64,73.65,73.48,73.57,48723.0,69.8916,69.9011,69.7397,69.8252,48723.0
2016-03-07 12:50:00,73.57,73.66,73.48,73.54,39934.0,69.8252,69.9106,69.7397,69.7967,39934.0
2016-03-07 12:55:00,73.53,73.54,73.37,73.52,68495.0,69.7872,69.7967,69.6353,69.7777,68495.0
2016-03-07 13:00:00,73.53,73.63,73.48,73.61,63383.0,69.7872,69.8821,69.7397,69.8631,63383.0
2016-03-07 13:05:00,73.61,73.63,73.5,73.55,40027.0,69.8631,69.8821,69.7587,69.8062,40027.0
2016-03-07 13:10:00,73.55,73.6,73.51,73.52,34307.0,69.8062,69.8536,69.7682,69.7777,34307.0
2016-03-07 13:15:00,73.51,73.58,73.42,73.43,54512.0,69.7682,69.8347,69.6828,69.6923,54512.0
2016-03-07 13:20:00,73.44,73.45,73.28,73.3,50673.0,69.7018,69.7113,69.5499,69.5689,50673.0
2016-03-07 13:25:00,73.3,73.32,73.09,73.09,77376.0,69.5689,69.5879,69.3696,69.3696,77376.0
2016-03-07 13:30:00,73.09,73.13,72.95,72.96,149722.0,69.3696,69.4076,69.2367,69.2462,149722.0
2016-03-07 13:35:00,72.95,73.05,72.9,73.01,92360.0,69.2367,69.3316,69.1893,69.2937,92360.0
2016-03-07 13:40:00,73.01,73.08,72.95,73.02,63138.0,69.2937,69.3601,69.2367,69.3032,63138.0
2016-03-07 13:45:00,73.02,73.09,72.95,73.04,84680.0,69.3032,69.3696,69.2367,69.3221,84680.0
2016-03-07 13:50:00,73.04,73.2,73.03,73.15,61033.0,69.3221,69.474,69.3127,69.4265,61033.0
2016-03-07 13:55:00,73.15,73.18,73.03,73.1,67093.0,69.4265,69.455,69.3127,69.3791,67093.0
2016-03-07 14:00:00,73.1,73.21,72.97,72.98,126940.0,69.3791,69.4835,69.2557,69.2652,126940.0
2016-03-07 14:05:00,72.98,73.32,72.95,73.24,136559.0,69.2652,69.5879,69.2367,69.512,136559.0
2016-03-07 14:10:00,73.23,73.27,73.16,73.2,56849.0,69.5025,69.5404,69.436,69.474,56849.0
2016-03-07 14:15:00,73.2,73.21,72.96,72.97,67338.0,69.474,69.4835,69.2462,69.2557,67338.0
2016-03-07 14:20:00,72.96,73.14,72.95,73.07,64949.0,69.2462,69.4171,69.2367,69.3506,64949.0
2016-03-07 14:25:00,73.08,73.15,73.0,73.0,96762.0,69.3601,69.4265,69.2842,69.2842,96762.0
2016-03-07 14:30:00,73.0,73.06,72.81,72.81,147352.0,69.2842,69.3411,69.1039,69.1039,147352.0
2016-03-07 14:35:00,72.81,72.82,72.6,72.82,396305.0,69.1039,69.1133,68.9045,69.1133,396305.0
2016-03-07 14:40:00,72.82,72.95,72.82,72.85,116749.0,69.1133,69.2367,69.1133,69.1418,116749.0
2016-03-07 14:45:00,72.85,72.95,72.82,72.85,69037.0,69.1418,69.2367,69.1133,69.1418,69037.0
2016-03-07 14:50:00,72.85,72.97,72.84,72.97,95360.0,69.1418,69.2557,69.1323,69.2557,95360.0
2016-03-07 14:55:00,72.96,72.96,72.8,72.83,46753.0,69.2462,69.2462,69.0944,69.1228,46753.0
2016-03-07 15:00:00,72.83,72.97,72.81,72.83,47404.0,69.1228,69.2557,69.1039,69.1228,47404.0
2016-03-07 15:05:00,72.82,72.83,72.74,72.77,79319.0,69.1133,69.1228,69.0374,69.0659,79319.0
2016-03-07 15:10:00,72.78,73.0,72.77,72.99,69448.0,69.0754,69.2842,69.0659,69.2747,69448.0
2016-03-07 15:15:00,72.99,73.2,72.98,73.2,75314.0,69.2747,69.474,69.2652,69.474,75314.0
2016-03-07 15:20:00,73.19,73.19,73.02,73.17,69749.0,69.4645,69.4645,69.3032,69.4455,69749.0
2016-03-07 15:25:00,73.18,73.25,73.16,73.21,77622.0,69.455,69.5215,69.436,69.4835,77622.0
2016-03-07 15:30:00,73.22,73.4,73.21,73.33,124938.0,69.493,69.6638,69.4835,69.5974,124938.0
2016-03-07 15:35:00,73.33,73.38,73.2,73.2,150758.0,69.5974,69.6448,69.474,69.474,150758.0
2016-03-07 15:40:00,73.2,73.24,73.1,73.12,171453.0,69.474,69.512,69.3791,69.3981,171453.0
2016-03-07 15:45:00,73.12,73.2,73.01,73.04,140981.0,69.3981,69.474,69.2937,69.3221,140981.0
2016-03-07 15:50:00,73.05,73.11,72.81,72.85,251857.0,69.3316,69.3886,69.1039,69.1418,251857.0
2016-03-07 15:55:00,72.84,72.95,72.71,72.9,305263.0,69.1323,69.2367,69.0089,69.1893,305263.0
2016-03-08 09:30:00,72.4,72.54,71.91,72.01,37818.0,68.7147,68.8476,68.2497,68.3446,37818.0
2016-03-08 09:35:00,72.05,72.29,71.82,71.95,484977.0,68.3825,68.6103,68.1642,68.2876,484977.0
2016-03-08 09:40:00,71.9,72.1,71.44,71.8,388148.0,68.2402,68.43,67.8036,68.1453,388148.0
2016-03-08 09:45:00,71.8,72.65,71.79,72.54,232518.0,68.1453,68.952,68.1358,68.8476,232518.0
2016-03-08 09:50:00,72.54,72.54,72.3,72.36,124972.0,68.8476,68.8476,68.6198,68.6768,124972.0
2016-03-08 09:55:00,72.37,72.4,72.08,72.12,114977.0,68.6862,68.7147,68.411,68.449,114977.0
2016-03-08 10:00:00,72.15,72.35,71.99,72.3,173308.0,68.4774,68.6673,68.3256,68.6198,173308.0
2016-03-08 10:05:00,72.29,72.35,71.8,71.8,176915.0,68.6103,68.6673,68.1453,68.1453,176915.0
2016-03-08 10:10:00,71.8,71.87,71.61,71.78,229985.0,68.1453,68.2117,67.9649,68.1263,229985.0
2016-03-08 10:15:00,71.78,71.87,71.51,71.52,127583.0,68.1263,68.2117,67.87,67.8795,127583.0
2016-03-08 10:20:00,71.52,71.91,71.51,71.83,118949.0,67.8795,68.2497,67.87,68.1737,118949.0
2016-03-08 10:25:00,71.83,71.85,71.3,71.32,223233.0,68.1737,68.1927,67.6707,67.6897,223233.0
2016-03-08 10:30:00,71.31,71.48,71.28,71.33,169042.0,67.6802,67.8416,67.6517,67.6992,169042.0
2016-03-08 10:35:00,71.34,71.43,71.27,71.33,154892.0,67.7087,67.7941,67.6422,67.6992,154892.0
2016-03-08 10:40:00,71.34,71.35,71.15,71.16,187673.0,67.7087,67.7182,67.5283,67.5378,187673.0
2016-03-08 10:45:00,71.15,71.16,71.0,71.08,194908.0,67.5283,67.5378,67.386,67.4619,194908.0
2016-03-08 10:50:00,71.08,71.18,71.0,71.11,182369.0,67.4619,67.5568,67.386,67.4904,182369.0
2016-03-08 10:55:00,71.1,71.12,70.96,71.02,160870.0,67.4809,67.4999,67.348,67.405,160870.0
2016-03-08 11:00:00,71.03,71.22,70.99,71.22,96044.0,67.4145,67.5948,67.3765,67.5948,96044.0
2016-03-08 11:05:00,71.23,71.34,71.19,71.29,88767.0,67.6043,67.7087,67.5663,67.6612,88767.0
2016-03-08 11:10:00,71.27,71.3,71.0,71.01,111893.0,67.6422,67.6707,67.386,67.3955,111893.0
2016-03-08 11:15:00,71.01,71.3,70.97,71.13,137142.0,67.3955,67.6707,67.3575,67.5094,137142.0
2016-03-08 11:20:00,71.12,71.24,71.1,71.15,77796.0,67.4999,67.6138,67.4809,67.5283,77796.0
2016-03-08 11:25:00,71.15,71.45,71.13,71.37,113370.0,67.5283,67.8131,67.5094,67.7371,113370.0
2016-03-08 11:30:00,71.34,71.4,71.29,71.35,60325.0,67.7087,67.7656,67.6612,67.7182,60325.0
2016-03-08 11:35:00,71.33,71.39,71.21,71.32,99577.0,67.6992,67.7561,67.5853,67.6897,99577.0
2016-03-08 11:40:00,71.32,71.4,71.28,71.38,62641.0,67.6897,67.7656,67.6517,67.7466,62641.0
2016-03-08 11:45:00,71.38,71.4,71.36,71.37,102059.0,67.7466,67.7656,67.7277,67.7371,102059.0
2016-03-08 11:50:00,71.38,71.6,71.37,71.5,128977.0,67.7466,67.9554,67.7371,67.8605,128977.0
2016-03-08 11:55:00,71.5,71.5,71.41,71.44,43381.0,67.8605,67.8605,67.7751,67.8036,43381.0
2016-03-08 12:00:00,71.44,71.49,71.35,71.38,116727.0,67.8036,67.851,67.7182,67.7466,116727.0
2016-03-08 12:05:00,71.35,71.5,71.35,71.47,49697.0,67.7182,67.8605,67.7182,67.8321,49697.0
2016-03-08 12:10:00,71.46,71.5,71.37,71.41,64192.0,67.8226,67.8605,67.7371,67.7751,64192.0
2016-03-08 12:15:00,71.41,71.5,71.4,71.48,61395.0,67.7751,67.8605,67.7656,67.8416,61395.0
2016-03-08 12:20:00,71.5,71.5,71.41,71.41,64065.0,67.8605,67.8605,67.7751,67.7751,64065.0
2016-03-08 12:25:00,71.4,71.47,71.37,71.37,76004.0,67.7656,67.8321,67.7371,67.7371,76004.0
2016-03-08 12:30:00,71.38,71.45,71.31,71.42,62706.0,67.7466,67.8131,67.6802,67.7846,62706.0
2016-03-08 12:35:00,71.42,71.46,71.36,71.43,49086.0,67.7846,67.8226,67.7277,67.7941,49086.0
2016-03-08 12:40:00,71.42,71.47,71.38,71.4,61137.0,67.7846,67.8321,67.7466,67.7656,61137.0
2016-03-08 12:45:00,71.4,71.44,71.27,71.41,77552.0,67.7656,67.8036,67.6422,67.7751,77552.0
2016-03-08 12:50:00,71.4,71.42,71.31,71.33,39848.0,67.7656,67.7846,67.6802,67.6992,39848.0
2016-03-08 12:55:00,71.33,71.45,71.33,71.44,45377.0,67.6992,67.8131,67.6992,67.8036,45377.0
2016-03-08 13:00:00,71.44,71.47,71.4,71.46,38580.0,67.8036,67.8321,67.7656,67.8226,38580.0
2016-03-08 13:05:00,71.45,71.46,71.4,71.45,59802.0,67.8131,67.8226,67.7656,67.8131,59802.0
2016-03-08 13:10:00,71.44,71.45,71.35,71.37,54097.0,67.8036,67.8131,67.7182,67.7371,54097.0
2016-03-08 13:15:00,71.37,71.47,71.36,71.42,50714.0,67.7371,67.8321,67.7277,67.7846,50714.0
2016-03-08 13:20:00,71.42,71.51,71.41,71.46,57326.0,67.7846,67.87,67.7751,67.8226,57326.0
2016-03-08 13:25:00,71.47,71.61,71.46,71.48,60729.0,67.8321,67.9649,67.8226,67.8416,60729.0
2016-03-08 13:30:00,71.48,71.59,71.45,71.57,62747.0,67.8416,67.946,67.8131,67.927,62747.0
2016-03-08 13:35:00,71.56,71.6,71.55,71.6,51037.0,67.9175,67.9554,67.908,67.9554,51037.0
2016-03-08 13:40:00,71.6,71.61,71.51,71.51,61353.0,67.9554,67.9649,67.87,67.87,61353.0
2016-03-08 13:45:00,71.51,71.6,71.5,71.51,48466.0,67.87,67.9554,67.8605,67.87,48466.0
2016-03-08 13:50:00,71.51,71.55,71.46,71.49,25139.0,67.87,67.908,67.8226,67.851,25139.0
2016-03-08 13:55:00,71.48,71.59,71.47,71.56,24922.0,67.8416,67.946,67.8321,67.9175,24922.0
2016-03-08 14:00:00,71.55,71.57,71.48,71.54,18301.0,67.908,67.927,67.8416,67.8985,18301.0
2016-03-08 14:05:00,71.54,71.58,71.51,71.53,26133.0,67.8985,67.9365,67.87,67.889,26133.0
2016-03-08 14:10:00,71.52,71.59,71.51,71.55,34656.0,67.8795,67.946,67.87,67.908,34656.0
2016-03-08 14:15:00,71.56,71.56,71.43,71.5,58973.0,67.9175,67.9175,67.7941,67.8605,58973.0
2016-03-08 14:20:00,71.48,71.52,71.31,71.31,33861.0,67.8416,67.8795,67.6802,67.6802,33861.0
2016-03-08 14:25:00,71.31,71.43,71.3,71.33,50879.0,67.6802,67.7941,67.6707,67.6992,50879.0
2016-03-08 14:30:00,71.33,71.38,71.26,71.35,51199.0,67.6992,67.7466,67.6327,67.7182,51199.0
2016-03-08 14:35:00,71.35,71.36,71.2,71.2,46974.0,67.7182,67.7277,67.5758,67.5758,46974.0
2016-03-08 14:40:00,71.2,71.33,71.14,71.28,51109.0,67.5758,67.6992,67.5189,67.6517,51109.0
2016-03-08 14:45:00,71.3,71.36,71.28,71.31,26854.0,67.6707,67.7277,67.6517,67.6802,26854.0
2016-03-08 14:50:00,71.34,71.34,71.14,71.18,35514.0,67.7087,67.7087,67.5189,67.5568,35514.0
2016-03-08 14:55:00,71.18,71.26,71.16,71.21,31865.0,67.5568,67.6327,67.5378,67.5853,31865.0
2016-03-08 15:00:00,71.2,71.3,71.19,71.21,32562.0,67.5758,67.6707,67.5663,67.5853,32562.0
2016-03-08 15:05:00,71.22,71.28,71.18,71.19,30267.0,67.5948,67.6517,67.5568,67.5663,30267.0
2016-03-08 15:10:00,71.19,71.34,71.18,71.28,38342.0,67.5663,67.7087,67.5568,67.6517,38342.0
2016-03-08 15:15:00,71.29,71.3,71.1,71.11,76588.0,67.6612,67.6707,67.4809,67.4904,76588.0
2016-03-08 15:20:00,71.11,71.13,70.98,71.11,145233.0,67.4904,67.5094,67.367,67.4904,145233.0
2016-03-08 15:25:00,71.12,71.13,71.0,71.02,78066.0,67.4999,67.5094,67.386,67.405,78066.0
2016-03-08 15:30:00,71.03,71.14,70.99,71.12,83705.0,67.4145,67.5189,67.3765,67.4999,83705.0
2016-03-08 15:35:00,71.12,71.2,71.06,71.07,71143.0,67.4999,67.5758,67.4429,67.4524,71143.0
2016-03-08 15:40:00,71.07,71.18,71.07,71.1,100107.0,67.4524,67.5568,67.4524,67.4809,100107.0
2016-03-08 15:45:00,71.1,71.25,71.1,71.21,132649.0,67.4809,67.6233,67.4809,67.5853,132649.0
2016-03-08 15:50:00,71.2,71.25,71.03,71.04,154097.0,67.5758,67.6233,67.4145,67.4239,154097.0
2016-03-08 15:55:00,71.03,71.13,70.96,71.07,379249.0,67.4145,67.5094,67.348,67.4524,379249.0
2016-03-09 09:30:00,71.59,71.97,71.57,71.72,278340.0,67.946,68.3066,67.927,68.0693,278340.0
2016-03-09 09:35:00,71.72,71.78,71.48,71.78,211707.0,68.0693,68.1263,67.8416,68.1263,211707.0
2016-03-09 09:40:00,71.79,71.8,71.3,71.51,183103.0,68.1358,68.1453,67.6707,67.87,183103.0
2016-03-09 09:45:00,71.5,71.5,70.98,71.08,151638.0,67.8605,67.8605,67.367,67.4619,151638.0
2016-03-09 09:50:00,71.07,71.13,70.77,70.77,165643.0,67.4524,67.5094,67.1677,67.1677,165643.0
2016-03-09 09:55:00,70.77,71.02,70.68,70.93,198980.0,67.1677,67.405,67.0823,67.3195,198980.0
2016-03-09 10:00:00,70.95,71.25,70.91,71.07,149359.0,67.3385,67.6233,67.3006,67.4524,149359.0
2016-03-09 10:05:00,71.07,71.32,71.07,71.27,150385.0,67.4524,67.6897,67.4524,67.6422,150385.0
2016-03-09 10:10:00,71.26,71.49,71.19,71.44,118212.0,67.6327,67.851,67.5663,67.8036,118212.0
2016-03-09 10:15:00,71.43,71.57,71.28,71.36,96372.0,67.7941,67.927,67.6517,67.7277,96372.0
2016-03-09 10:20:00,71.36,71.52,71.29,71.45,82479.0,67.7277,67.8795,67.6612,67.8131,82479.0
2016-03-09 10:25:00,71.45,71.53,71.33,71.43,72329.0,67.8131,67.889,67.6992,67.7941,72329.0
2016-03-09 10:30:00,71.49,71.68,71.41,71.53,95904.0,67.851,68.0314,67.7751,67.889,95904.0
2016-03-09 10:35:00,71.57,71.75,71.52,71.71,69664.0,67.927,68.0978,67.8795,68.0598,69664.0
2016-03-09 10:40:00,71.7,71.75,71.52,71.66,61734.0,68.0504,68.0978,67.8795,68.0124,61734.0
2016-03-09 10:45:00,71.65,71.74,71.56,71.56,43844.0,68.0029,68.0883,67.9175,67.9175,43844.0
2016-03-09 10:50:00,71.58,71.58,71.24,71.31,63160.0,67.9365,67.9365,67.6138,67.6802,63160.0
2016-03-09 10:55:00,71.3,71.38,71.18,71.37,194608.0,67.6707,67.7466,67.5568,67.7371,194608.0
2016-03-09 11:00:00,71.37,71.64,71.37,71.55,71643.0,67.7371,67.9934,67.7371,67.908,71643.0
2016-03-09 11:05:00,71.56,71.61,71.49,71.52,86095.0,67.9175,67.9649,67.851,67.8795,86095.0
2016-03-09 11:10:00,71.53,71.75,71.53,71.74,132464.0,67.889,68.0978,67.889,68.0883,132464.0
2016-03-09 11:15:00,71.75,71.8,71.67,71.76,107370.0,68.0978,68.1453,68.0219,68.1073,107370.0
2016-03-09 11:20:00,71.76,71.84,71.62,71.84,108742.0,68.1073,68.1832,67.9744,68.1832,108742.0
2016-03-09 11:25:00,71.84,72.0,71.81,71.97,144528.0,68.1832,68.3351,68.1548,68.3066,144528.0
2016-03-09 11:30:00,71.95,72.25,71.95,72.09,190689.0,68.2876,68.5724,68.2876,68.4205,190689.0
2016-03-09 11:35:00,72.09,72.18,71.91,72.08,79622.0,68.4205,68.5059,68.2497,68.411,79622.0
2016-03-09 11:40:00,72.07,72.08,71.84,71.96,79836.0,68.4015,68.411,68.1832,68.2971,79836.0
2016-03-09 11:45:00,71.97,72.08,71.94,72.0,84501.0,68.3066,68.411,68.2781,68.3351,84501.0
2016-03-09 11:50:00,72.02,72.09,71.98,72.03,36455.0,68.3541,68.4205,68.3161,68.3636,36455.0
2016-03-09 11:55:00,72.04,72.09,71.98,72.03,23110.0,68.373,68.4205,68.3161,68.3636,23110.0
2016-03-09 12:00:00,72.03,72.09,71.94,71.98,38209.0,68.3636,68.4205,68.2781,68.3161,38209.0
2016-03-09 12:05:00,71.98,71.99,71.9,71.95,35064.0,68.3161,68.3256,68.2402,68.2876,35064.0
2016-03-09 12:10:00,71.95,72.04,71.94,72.03,19649.0,68.2876,68.373,68.2781,68.3636,19649.0
2016-03-09 12:15:00,72.04,72.09,71.98,72.04,36976.0,68.373,68.4205,68.3161,68.373,36976.0
2016-03-09 12:20:00,72.05,72.1,72.01,72.08,27289.0,68.3825,68.43,68.3446,68.411,27289.0
2016-03-09 12:25:00,72.07,72.17,72.0,72.01,58574.0,68.4015,68.4964,68.3351,68.3446,58574.0
2016-03-09 12:30:00,72.02,72.06,72.0,72.01,35774.0,68.3541,68.392,68.3351,68.3446,35774.0
2016-03-09 12:35:00,72.01,72.08,71.95,72.06,59731.0,68.3446,68.411,68.2876,68.392,59731.0
2016-03-09 12:40:00,72.07,72.09,71.99,72.01,43822.0,68.4015,68.4205,68.3256,68.3446,43822.0
2016-03-09 12:45:00,72.02,72.03,71.95,71.98,40367.0,68.3541,68.3636,68.2876,68.3161,40367.0
2016-03-09 12:50:00,71.99,72.0,71.89,71.92,46255.0,68.3256,68.3351,68.2307,68.2592,46255.0
2016-03-09 12:55:00,71.92,71.93,71.85,71.89,64550.0,68.2592,68.2686,68.1927,68.2307,64550.0
2016-03-09 13:00:00,71.89,71.98,71.82,71.97,32027.0,68.2307,68.3161,68.1642,68.3066,32027.0
2016-03-09 13:05:00,71.95,72.01,71.93,71.94,30376.0,68.2876,68.3446,68.2686,68.2781,30376.0
2016-03-09 13:10:00,71.93,72.07,71.92,72.06,24299.0,68.2686,68.4015,68.2592,68.392,24299.0
2016-03-09 13:15:00,72.06,72.08,71.95,71.99,27880.0,68.392,68.411,68.2876,68.3256,27880.0
2016-03-09 13:20:00,71.98,72.0,71.86,71.96,52495.0,68.3161,68.3351,68.2022,68.2971,52495.0
2016-03-09 13:25:00,71.96,72.0,71.87,71.97,33927.0,68.2971,68.3351,68.2117,68.3066,33927.0
2016-03-09 13:30:00,71.97,72.05,71.97,71.99,22303.0,68.3066,68.3825,68.3066,68.3256,22303.0
2016-03-09 13:35:00,72.01,72.1,72.01,72.06,26394.0,68.3446,68.43,68.3446,68.392,26394.0
2016-03-09 13:40:00,72.05,72.06,71.96,71.98,31858.0,68.3825,68.392,68.2971,68.3161,31858.0
2016-03-09 13:45:00,71.99,72.22,71.97,72.17,62770.0,68.3256,68.5439,68.3066,68.4964,62770.0
2016-03-09 13:50:00,72.19,72.29,72.17,72.29,57677.0,68.5154,68.6103,68.4964,68.6103,57677.0
2016-03-09 13:55:00,72.29,72.45,72.28,72.41,92329.0,68.6103,68.7622,68.6008,68.7242,92329.0
2016-03-09 14:00:00,72.42,72.49,72.37,72.47,71390.0,68.7337,68.8001,68.6862,68.7812,71390.0
2016-03-09 14:05:00,72.47,72.5,72.42,72.5,57542.0,68.7812,68.8096,68.7337,68.8096,57542.0
2016-03-09 14:10:00,72.5,72.53,72.44,72.47,93685.0,68.8096,68.8381,68.7527,68.7812,93685.0
2016-03-09 14:15:00,72.47,72.61,72.46,72.51,81914.0,68.7812,68.914,68.7717,68.8191,81914.0
2016-03-09 14:20:00,72.52,72.52,72.38,72.47,48422.0,68.8286,68.8286,68.6957,68.7812,48422.0
2016-03-09 14:25:00,72.48,72.5,72.33,72.4,56021.0,68.7906,68.8096,68.6483,68.7147,56021.0
2016-03-09 14:30:00,72.39,72.42,72.23,72.27,63491.0,68.7052,68.7337,68.5534,68.5913,63491.0
2016-03-09 14:35:00,72.26,72.32,72.21,72.26,48026.0,68.5818,68.6388,68.5344,68.5818,48026.0
2016-03-09 14:40:00,72.26,72.38,72.1,72.37,75279.0,68.5818,68.6957,68.43,68.6862,75279.0
2016-03-09 14:45:00,72.37,72.39,72.26,72.3,44160.0,68.6862,68.7052,68.5818,68.6198,44160.0
2016-03-09 14:50:00,72.31,72.43,72.27,72.36,50775.0,68.6293,68.7432,68.5913,68.6768,50775.0
2016-03-09 14:55:00,72.37,72.46,72.37,72.41,38198.0,68.6862,68.7717,68.6862,68.7242,38198.0
2016-03-09 15:00:00,72.41,72.44,72.34,72.37,38509.0,68.7242,68.7527,68.6578,68.6862,38509.0
2016-03-09 15:05:00,72.36,72.41,72.23,72.26,37167.0,68.6768,68.7242,68.5534,68.5818,37167.0
2016-03-09 15:10:00,72.26,72.28,72.21,72.23,34583.0,68.5818,68.6008,68.5344,68.5534,34583.0
2016-03-09 15:15:00,72.22,72.24,72.14,72.14,56507.0,68.5439,68.5629,68.468,68.468,56507.0
2016-03-09 15:20:00,72.14,72.18,72.06,72.12,59354.0,68.468,68.5059,68.392,68.449,59354.0
2016-03-09 15:25:00,72.12,72.2,72.09,72.14,74584.0,68.449,68.5249,68.4205,68.468,74584.0
2016-03-09 15:30:00,72.14,72.25,72.13,72.22,77408.0,68.468,68.5724,68.4585,68.5439,77408.0
2016-03-09 15:35:00,72.22,72.38,72.19,72.36,110243.0,68.5439,68.6957,68.5154,68.6768,110243.0
2016-03-09 15:40:00,72.36,72.39,72.25,72.3,109302.0,68.6768,68.7052,68.5724,68.6198,109302.0
2016-03-09 15:45:00,72.29,72.33,72.27,72.31,95167.0,68.6103,68.6483,68.5913,68.6293,95167.0
2016-03-09 15:50:00,72.32,72.35,72.28,72.35,170931.0,68.6388,68.6673,68.6008,68.6673,170931.0
2016-03-09 15:55:00,72.35,72.42,72.32,72.4,243563.0,68.6673,68.7337,68.6388,68.7147,243563.0
2016-03-10 09:30:00,72.5,72.8,71.88,71.91,462215.0,68.8096,69.0944,68.2212,68.2497,462215.0
2016-03-10 09:35:00,71.91,72.25,71.74,72.1,285217.0,68.2497,68.5724,68.0883,68.43,285217.0
2016-03-10 09:40:00,72.06,72.09,71.57,71.69,313077.0,68.392,68.4205,67.927,68.0409,313077.0
2016-03-10 09:45:00,71.7,72.01,71.64,72.01,351305.0,68.0504,68.3446,67.9934,68.3446,351305.0
2016-03-10 09:50:00,72.02,72.45,72.0,72.38,190077.0,68.3541,68.7622,68.3351,68.6957,190077.0
2016-03-10 09:55:00,72.39,72.88,72.34,72.56,295244.0,68.7052,69.1703,68.6578,68.8666,295244.0
2016-03-10 10:00:00,72.55,73.05,72.5,72.91,380399.0,68.8571,69.3316,68.8096,69.1988,380399.0
2016-03-10 10:05:00,72.91,72.93,72.62,72.69,175042.0,69.1988,69.2177,68.9235,68.99,175042.0
2016-03-10 10:10:00,72.68,72.68,72.1,72.2,362233.0,68.9805,68.9805,68.43,68.5249,362233.0
2016-03-10 10:15:00,72.2,72.47,72.15,72.25,113394.0,68.5249,68.7812,68.4774,68.5724,113394.0
2016-03-10 10:20:00,72.25,72.6,72.19,72.42,193598.0,68.5724,68.9045,68.5154,68.7337,193598.0
2016-03-10 10:25:00,72.39,72.39,72.11,72.15,118668.0,68.7052,68.7052,68.4395,68.4774,118668.0
2016-03-10 10:30:00,72.15,72.19,71.81,71.83,303700.0,68.4774,68.5154,68.1548,68.1737,303700.0
2016-03-10 10:35:00,71.83,71.92,71.45,71.61,258363.0,68.1737,68.2592,67.8131,67.9649,258363.0
2016-03-10 10:40:00,71.6,72.02,71.55,71.96,135949.0,67.9554,68.3541,67.908,68.2971,135949.0
2016-03-10 10:45:00,71.95,72.15,71.9,72.05,143592.0,68.2876,68.4774,68.2402,68.3825,143592.0
2016-03-10 10:50:00,72.04,72.1,71.88,72.08,92203.0,68.373,68.43,68.2212,68.411,92203.0
2016-03-10 10:55:00,72.08,72.09,71.53,71.64,99335.0,68.411,68.4205,67.889,67.9934,99335.0
2016-03-10 11:00:00,71.64,71.69,71.45,71.58,195957.0,67.9934,68.0409,67.8131,67.9365,195957.0
2016-03-10 11:05:00,71.58,71.72,71.47,71.59,163992.0,67.9365,68.0693,67.8321,67.946,163992.0
2016-03-10 11:10:00,71.58,71.63,71.38,71.49,148806.0,67.9365,67.9839,67.7466,67.851,148806.0
2016-03-10 11:15:00,71.48,71.52,71.15,71.18,144398.0,67.8416,67.8795,67.5283,67.5568,144398.0
2016-03-10 11:20:00,71.2,71.2,70.94,70.95,372864.0,67.5758,67.5758,67.329,67.3385,372864.0
2016-03-10 11:25:00,70.95,71.15,70.85,71.13,179446.0,67.3385,67.5283,67.2436,67.5094,179446.0
2016-03-10 11:30:00,71.13,71.2,70.85,70.94,170386.0,67.5094,67.5758,67.2436,67.329,170386.0
2016-03-10 11:35:00,70.94,71.01,70.86,70.98,135242.0,67.329,67.3955,67.2531,67.367,135242.0
2016-03-10 11:40:00,70.99,71.1,70.92,70.99,252841.0,67.3765,67.4809,67.3101,67.3765,252841.0
2016-03-10 11:45:00,70.98,71.26,70.95,71.24,128475.0,67.367,67.6327,67.3385,67.6138,128475.0
2016-03-10 11:50:00,71.23,71.33,71.14,71.22,79342.0,67.6043,67.6992,67.5189,67.5948,79342.0
2016-03-10 11:55:00,71.23,71.27,71.0,71.1,66641.0,67.6043,67.6422,67.386,67.4809,66641.0
2016-03-10 12:00:00,71.08,71.29,71.07,71.26,88098.0,67.4619,67.6612,67.4524,67.6327,88098.0
2016-03-10 12:05:00,71.25,71.43,71.25,71.31,77871.0,67.6233,67.7941,67.6233,67.6802,77871.0
2016-03-10 12:10:00,71.29,71.3,71.2,71.24,56259.0,67.6612,67.6707,67.5758,67.6138,56259.0
2016-03-10 12:15:00,71.24,71.26,71.1,71.19,93111.0,67.6138,67.6327,67.4809,67.5663,93111.0
2016-03-10 12:20:00,71.19,71.19,70.91,70.93,108732.0,67.5663,67.5663,67.3006,67.3195,108732.0
2016-03-10 12:25:00,70.95,71.0,70.87,70.98,70401.0,67.3385,67.386,67.2626,67.367,70401.0
2016-03-10 12:30:00,70.99,71.03,70.92,70.98,75002.0,67.3765,67.4145,67.3101,67.367,75002.0
2016-03-10 12:35:00,70.99,70.99,70.61,70.71,105534.0,67.3765,67.3765,67.0158,67.1107,105534.0
2016-03-10 12:40:00,70.72,70.75,70.62,70.62,99618.0,67.1202,67.1487,67.0253,67.0253,99618.0
2016-03-10 12:45:00,70.63,70.78,70.6,70.7,97654.0,67.0348,67.1772,67.0063,67.1013,97654.0
2016-03-10 12:50:00,70.69,70.75,70.61,70.69,79321.0,67.0918,67.1487,67.0158,67.0918,79321.0
2016-03-10 12:55:00,70.69,70.8,70.67,70.7,60724.0,67.0918,67.1962,67.0728,67.1013,60724.0
2016-03-10 13:00:00,70.69,70.79,70.61,70.67,62225.0,67.0918,67.1867,67.0158,67.0728,62225.0
2016-03-10 13:05:00,70.66,70.75,70.61,70.7,177227.0,67.0633,67.1487,67.0158,67.1013,177227.0
2016-03-10 13:10:00,70.7,70.85,70.69,70.85,119169.0,67.1013,67.2436,67.0918,67.2436,119169.0
2016-03-10 13:15:00,70.86,71.03,70.84,71.03,66102.0,67.2531,67.4145,67.2341,67.4145,66102.0
2016-03-10 13:20:00,71.03,71.1,70.92,71.09,50724.0,67.4145,67.4809,67.3101,67.4714,50724.0
2016-03-10 13:25:00,71.09,71.36,71.04,71.28,100979.0,67.4714,67.7277,67.4239,67.6517,100979.0
2016-03-10 13:30:00,71.29,71.49,71.23,71.41,61811.0,67.6612,67.851,67.6043,67.7751,61811.0
2016-03-10 13:35:00,71.43,71.43,71.22,71.28,56859.0,67.7941,67.7941,67.5948,67.6517,56859.0
2016-03-10 13:40:00,71.29,71.29,71.07,71.13,49453.0,67.6612,67.6612,67.4524,67.5094,49453.0
2016-03-10 13:45:00,71.13,71.19,71.04,71.19,52180.0,67.5094,67.5663,67.4239,67.5663,52180.0
2016-03-10 13:50:00,71.2,71.3,71.19,71.27,33031.0,67.5758,67.6707,67.5663,67.6422,33031.0
2016-03-10 13:55:00,71.27,71.28,71.05,71.06,44568.0,67.6422,67.6517,67.4334,67.4429,44568.0
2016-03-10 14:00:00,71.06,71.14,71.02,71.09,39919.0,67.4429,67.5189,67.405,67.4714,39919.0
2016-03-10 14:05:00,71.09,71.13,70.99,71.01,61769.0,67.4714,67.5094,67.3765,67.3955,61769.0
2016-03-10 14:10:00,71.01,71.16,70.94,71.16,51337.0,67.3955,67.5378,67.329,67.5378,51337.0
2016-03-10 14:15:00,71.16,71.46,71.13,71.44,85786.0,67.5378,67.8226,67.5094,67.8036,85786.0
2016-03-10 14:20:00,71.44,71.46,71.33,71.42,71927.0,67.8036,67.8226,67.6992,67.7846,71927.0
2016-03-10 14:25:00,71.41,71.64,71.41,71.6,113185.0,67.7751,67.9934,67.7751,67.9554,113185.0
2016-03-10 14:30:00,71.6,71.76,71.56,71.7,80306.0,67.9554,68.1073,67.9175,68.0504,80306.0
2016-03-10 14:35:00,71.7,71.77,71.57,71.65,45523.0,68.0504,68.1168,67.927,68.0029,45523.0
2016-03-10 14:40:00,71.66,71.82,71.65,71.82,69764.0,68.0124,68.1642,68.0029,68.1642,69764.0
2016-03-10 14:45:00,71.81,71.98,71.79,71.9,63546.0,68.1548,68.3161,68.1358,68.2402,63546.0
2016-03-10 14:50:00,71.93,71.98,71.91,71.93,55431.0,68.2686,68.3161,68.2497,68.2686,55431.0
2016-03-10 14:55:00,71.91,71.95,71.84,71.89,41270.0,68.2497,68.2876,68.1832,68.2307,41270.0
2016-03-10 15:00:00,71.88,71.98,71.78,71.89,72534.0,68.2212,68.3161,68.1263,68.2307,72534.0
2016-03-10 15:05:00,71.9,71.93,71.83,71.91,41268.0,68.2402,68.2686,68.1737,68.2497,41268.0
2016-03-10 15:10:00,71.92,71.98,71.81,71.96,66130.0,68.2592,68.3161,68.1548,68.2971,66130.0
2016-03-10 15:15:00,71.96,72.1,71.94,72.03,114711.0,68.2971,68.43,68.2781,68.3636,114711.0
2016-03-10 15:20:00,72.03,72.07,71.84,71.98,71447.0,68.3636,68.4015,68.1832,68.3161,71447.0
2016-03-10 15:25:00,71.99,72.2,71.93,72.15,110353.0,68.3256,68.5249,68.2686,68.4774,110353.0
2016-03-10 15:30:00,72.15,72.17,71.99,72.03,85044.0,68.4774,68.4964,68.3256,68.3636,85044.0
2016-03-10 15:35:00,72.03,72.09,71.9,71.9,65166.0,68.3636,68.4205,68.2402,68.2402,65166.0
2016-03-10 15:40:00,71.9,71.97,71.81,71.89,104756.0,68.2402,68.3066,68.1548,68.2307,104756.0
2016-03-10 15:45:00,71.89,72.0,71.81,71.82,97578.0,68.2307,68.3351,68.1548,68.1642,97578.0
2016-03-10 15:50:00,71.82,71.91,71.67,71.69,197913.0,68.1642,68.2497,68.0219,68.0409,197913.0
2016-03-10 15:55:00,71.7,71.93,71.69,71.93,265936.0,68.0504,68.2686,68.0409,68.2686,265936.0
2016-03-11 09:30:00,72.58,73.41,72.37,73.17,609639.0,68.8856,69.6733,68.6862,69.4455,609639.0
2016-03-11 09:35:00,73.19,73.29,72.92,73.1,216197.0,69.4645,69.5594,69.2083,69.3791,216197.0
2016-03-11 09:40:00,73.09,73.23,73.0,73.21,169197.0,69.3696,69.5025,69.2842,69.4835,169197.0
2016-03-11 09:45:00,73.22,73.25,73.06,73.1,222678.0,69.493,69.5215,69.3411,69.3791,222678.0
2016-03-11 09:50:00,73.13,73.18,73.04,73.12,117835.0,69.4076,69.455,69.3221,69.3981,117835.0
2016-03-11 09:55:00,73.11,73.14,72.89,72.92,139176.0,69.3886,69.4171,69.1798,69.2083,139176.0
2016-03-11 10:00:00,72.95,72.97,72.66,72.66,194689.0,69.2367,69.2557,68.9615,68.9615,194689.0
2016-03-11 10:05:00,72.65,72.67,72.22,72.27,245450.0,68.952,68.971,68.5439,68.5913,245450.0
2016-03-11 10:10:00,72.27,72.58,72.24,72.42,201383.0,68.5913,68.8856,68.5629,68.7337,201383.0
2016-03-11 10:15:00,72.43,72.47,72.3,72.41,119105.0,68.7432,68.7812,68.6198,68.7242,119105.0
2016-03-11 10:20:00,72.41,72.63,72.4,72.56,180353.0,68.7242,68.933,68.7147,68.8666,180353.0
2016-03-11 10:25:00,72.57,72.89,72.53,72.81,108370.0,68.8761,69.1798,68.8381,69.1039,108370.0
2016-03-11 10:30:00,72.83,72.83,72.47,72.5,160142.0,69.1228,69.1228,68.7812,68.8096,160142.0
2016-03-11 10:35:00,72.51,72.57,72.46,72.53,99404.0,68.8191,68.8761,68.7717,68.8381,99404.0
2016-03-11 10:40:00,72.54,72.77,72.54,72.73,80406.0,68.8476,69.0659,68.8476,69.0279,80406.0
2016-03-11 10:45:00,72.73,72.79,72.7,72.71,42863.0,69.0279,69.0849,68.9995,69.0089,42863.0
2016-03-11 10:50:00,72.71,72.78,72.65,72.78,118953.0,69.0089,69.0754,68.952,69.0754,118953.0
2016-03-11 10:55:00,72.78,72.78,72.72,72.77,101010.0,69.0754,69.0754,69.0184,69.0659,101010.0
2016-03-11 11:00:00,72.77,72.95,72.74,72.86,96452.0,69.0659,69.2367,69.0374,69.1513,96452.0
2016-03-11 11:05:00,72.86,72.96,72.82,72.96,48236.0,69.1513,69.2462,69.1133,69.2462,48236.0
2016-03-11 11:10:00,72.96,73.0,72.91,72.92,152197.0,69.2462,69.2842,69.1988,69.2083,152197.0
2016-03-11 11:15:00,72.92,73.09,72.91,73.08,154552.0,69.2083,69.3696,69.1988,69.3601,154552.0
2016-03-11 11:20:00,73.08,73.13,72.97,73.05,145210.0,69.3601,69.4076,69.2557,69.3316,145210.0
2016-03-11 11:25:00,73.05,73.06,72.91,72.97,134716.0,69.3316,69.3411,69.1988,69.2557,134716.0
2016-03-11 11:30:00,72.97,73.07,72.95,73.02,108335.0,69.2557,69.3506,69.2367,69.3032,108335.0
2016-03-11 11:35:00,73.02,73.16,72.97,73.11,125401.0,69.3032,69.436,69.2557,69.3886,125401.0
2016-03-11 11:40:00,73.11,73.21,73.03,73.15,102261.0,69.3886,69.4835,69.3127,69.4265,102261.0
2016-03-11 11:45:00,73.14,73.16,73.07,73.1,79317.0,69.4171,69.436,69.3506,69.3791,79317.0
2016-03-11 11:50:00,73.09,73.13,72.99,73.13,79190.0,69.3696,69.4076,69.2747,69.4076,79190.0
2016-03-11 11:55:00,73.13,73.21,73.1,73.18,152571.0,69.4076,69.4835,69.3791,69.455,152571.0
2016-03-11 12:00:00,73.17,73.19,73.02,73.08,115186.0,69.4455,69.4645,69.3032,69.3601,115186.0
2016-03-11 12:05:00,73.08,73.15,73.08,73.1,98840.0,69.3601,69.4265,69.3601,69.3791,98840.0
2016-03-11 12:10:00,73.11,73.18,73.11,73.16,88470.0,69.3886,69.455,69.3886,69.436,88470.0
2016-03-11 12:15:00,73.15,73.2,73.13,73.2,83471.0,69.4265,69.474,69.4076,69.474,83471.0
2016-03-11 12:20:00,73.2,73.3,73.2,73.25,97092.0,69.474,69.5689,69.474,69.5215,97092.0
2016-03-11 12:25:00,73.23,73.43,73.21,73.4,152850.0,69.5025,69.6923,69.4835,69.6638,152850.0
2016-03-11 12:30:00,73.41,73.49,73.38,73.39,110111.0,69.6733,69.7492,69.6448,69.6543,110111.0
2016-03-11 12:35:00,73.4,73.49,73.36,73.48,89045.0,69.6638,69.7492,69.6259,69.7397,89045.0
2016-03-11 12:40:00,73.48,73.52,73.47,73.52,158335.0,69.7397,69.7777,69.7303,69.7777,158335.0
2016-03-11 12:45:00,73.51,73.55,73.47,73.5,133627.0,69.7682,69.8062,69.7303,69.7587,133627.0
2016-03-11 12:50:00,73.51,73.51,73.35,73.36,47583.0,69.7682,69.7682,69.6164,69.6259,47583.0
2016-03-11 12:55:00,73.36,73.45,73.36,73.43,40039.0,69.6259,69.7113,69.6259,69.6923,40039.0
2016-03-11 13:00:00,73.42,73.45,73.31,73.39,70776.0,69.6828,69.7113,69.5784,69.6543,70776.0
2016-03-11 13:05:00,73.39,73.43,73.34,73.39,61574.0,69.6543,69.6923,69.6069,69.6543,61574.0
2016-03-11 13:10:00,73.39,73.49,73.34,73.34,85693.0,69.6543,69.7492,69.6069,69.6069,85693.0
2016-03-11 13:15:00,73.34,73.38,73.29,73.37,79502.0,69.6069,69.6448,69.5594,69.6353,79502.0
2016-03-11 13:20:00,73.38,73.45,73.35,73.4,72810.0,69.6448,69.7113,69.6164,69.6638,72810.0
2016-03-11 13:25:00,73.4,73.5,73.37,73.48,70008.0,69.6638,69.7587,69.6353,69.7397,70008.0
2016-03-11 13:30:00,73.49,73.6,73.48,73.57,72970.0,69.7492,69.8536,69.7397,69.8252,72970.0
2016-03-11 13:35:00,73.57,73.6,73.56,73.58,54466.0,69.8252,69.8536,69.8157,69.8347,54466.0
2016-03-11 13:40:00,73.58,73.59,73.41,73.53,82205.0,69.8347,69.8441,69.6733,69.7872,82205.0
2016-03-11 13:45:00,73.52,73.58,73.47,73.58,57652.0,69.7777,69.8347,69.7303,69.8347,57652.0
2016-03-11 13:50:00,73.57,73.66,73.56,73.65,114160.0,69.8252,69.9106,69.8157,69.9011,114160.0
2016-03-11 13:55:00,73.65,73.68,73.59,73.61,50375.0,69.9011,69.9296,69.8441,69.8631,50375.0
2016-03-11 14:00:00,73.63,73.8,73.63,73.76,100478.0,69.8821,70.0435,69.8821,70.0055,100478.0
2016-03-11 14:05:00,73.75,73.8,73.75,73.8,45524.0,69.996,70.0435,69.996,70.0435,45524.0
2016-03-11 14:10:00,73.8,73.8,73.71,73.73,50219.0,70.0435,70.0435,69.958,69.977,50219.0
2016-03-11 14:15:00,73.73,73.76,73.65,73.72,65365.0,69.977,70.0055,69.9011,69.9675,65365.0
2016-03-11 14:20:00,73.71,73.76,73.65,73.66,56438.0,69.958,70.0055,69.9011,69.9106,56438.0
2016-03-11 14:25:00,73.68,73.72,73.55,73.61,191679.0,69.9296,69.9675,69.8062,69.8631,191679.0
2016-03-11 14:30:00,73.6,73.67,73.48,73.48,98064.0,69.8536,69.9201,69.7397,69.7397,98064.0
2016-03-11 14:35:00,73.48,73.59,73.23,73.23,168701.0,69.7397,69.8441,69.5025,69.5025,168701.0
2016-03-11 14:40:00,73.23,73.45,73.21,73.45,113309.0,69.5025,69.7113,69.4835,69.7113,113309.0
2016-03-11 14:45:00,73.46,73.54,73.42,73.5,91508.0,69.7208,69.7967,69.6828,69.7587,91508.0
2016-03-11 14:50:00,73.51,73.63,73.49,73.56,96218.0,69.7682,69.8821,69.7492,69.8157,96218.0
2016-03-11 14:55:00,73.58,73.72,73.54,73.7,55456.0,69.8347,69.9675,69.7967,69.9485,55456.0
2016-03-11 15:00:00,73.71,73.74,73.66,73.67,62981.0,69.958,69.9865,69.9106,69.9201,62981.0
2016-03-11 15:05:00,73.69,73.8,73.65,73.76,67098.0,69.9391,70.0435,69.9011,70.0055,67098.0
2016-03-11 15:10:00,73.76,73.8,73.66,73.68,80814.0,70.0055,70.0435,69.9106,69.9296,80814.0
2016-03-11 15:15:00,73.67,73.72,73.63,73.65,112315.0,69.9201,69.9675,69.8821,69.9011,112315.0
2016-03-11 15:20:00,73.65,73.72,73.6,73.71,140191.0,69.9011,69.9675,69.8536,69.958,140191.0
2016-03-11 15:25:00,73.71,73.79,73.68,73.76,109838.0,69.958,70.034,69.9296,70.0055,109838.0
2016-03-11 15:30:00,73.76,73.88,73.75,73.81,186666.0,70.0055,70.1194,69.996,70.0529,186666.0
2016-03-11 15:35:00,73.82,73.84,73.79,73.83,101426.0,70.0624,70.0814,70.034,70.0719,101426.0
2016-03-11 15:40:00,73.83,73.9,73.81,73.86,189928.0,70.0719,70.1384,70.0529,70.1004,189928.0
2016-03-11 15:45:00,73.86,73.9,73.81,73.87,240083.0,70.1004,70.1384,70.0529,70.1099,240083.0
2016-03-11 15:50:00,73.86,73.97,73.86,73.86,335655.0,70.1004,70.2048,70.1004,70.1004,335655.0
2016-03-11 15:55:00,73.85,74.01,73.83,74.0,669264.0,70.0909,70.2428,70.0719,70.2333,669264.0
2016-03-14 09:30:00,74.01,74.41,73.87,74.19,456880.0,70.2428,70.6224,70.1099,70.4136,456880.0
2016-03-14 09:35:00,74.19,74.23,73.98,74.12,368853.0,70.4136,70.4516,70.2143,70.3472,368853.0
2016-03-14 09:40:00,74.11,74.37,74.09,74.23,242530.0,70.3377,70.5844,70.3187,70.4516,242530.0
2016-03-14 09:45:00,74.23,74.42,74.21,74.29,268646.0,70.4516,70.6319,70.4326,70.5085,268646.0
2016-03-14 09:50:00,74.3,74.35,74.18,74.22,184162.0,70.518,70.5655,70.4041,70.4421,184162.0
2016-03-14 09:55:00,74.22,74.36,74.06,74.12,235625.0,70.4421,70.575,70.2902,70.3472,235625.0
2016-03-14 10:00:00,74.12,74.23,74.03,74.09,166169.0,70.3472,70.4516,70.2618,70.3187,166169.0
2016-03-14 10:05:00,74.09,74.24,74.0,74.05,200513.0,70.3187,70.4611,70.2333,70.2807,200513.0
2016-03-14 10:10:00,74.05,74.14,74.0,74.14,157121.0,70.2807,70.3662,70.2333,70.3662,157121.0
2016-03-14 10:15:00,74.14,74.18,74.04,74.18,107733.0,70.3662,70.4041,70.2712,70.4041,107733.0
2016-03-14 10:20:00,74.18,74.24,74.02,74.04,146214.0,70.4041,70.4611,70.2523,70.2712,146214.0
2016-03-14 10:25:00,74.03,74.18,74.02,74.12,77910.0,70.2618,70.4041,70.2523,70.3472,77910.0
2016-03-14 10:30:00,74.12,74.24,74.05,74.11,111420.0,70.3472,70.4611,70.2807,70.3377,111420.0
2016-03-14 10:35:00,74.12,74.18,74.11,74.12,47415.0,70.3472,70.4041,70.3377,70.3472,47415.0
2016-03-14 10:40:00,74.12,74.2,74.11,74.13,86729.0,70.3472,70.4231,70.3377,70.3567,86729.0
2016-03-14 10:45:00,74.14,74.16,74.06,74.07,85032.0,70.3662,70.3851,70.2902,70.2997,85032.0
2016-03-14 10:50:00,74.06,74.06,73.9,73.94,205762.0,70.2902,70.2902,70.1384,70.1763,205762.0
2016-03-14 10:55:00,73.93,73.95,73.67,73.71,202993.0,70.1668,70.1858,69.9201,69.958,202993.0
2016-03-14 11:00:00,73.71,73.8,73.71,73.73,101306.0,69.958,70.0435,69.958,69.977,101306.0
2016-03-14 11:05:00,73.73,73.74,73.55,73.6,169340.0,69.977,69.9865,69.8062,69.8536,169340.0
2016-03-14 11:10:00,73.61,73.61,73.45,73.48,247762.0,69.8631,69.8631,69.7113,69.7397,247762.0
2016-03-14 11:15:00,73.48,73.54,73.44,73.52,186804.0,69.7397,69.7967,69.7018,69.7777,186804.0
2016-03-14 11:20:00,73.51,73.52,73.45,73.5,133738.0,69.7682,69.7777,69.7113,69.7587,133738.0
2016-03-14 11:25:00,73.5,73.53,73.4,73.41,129154.0,69.7587,69.7872,69.6638,69.6733,129154.0
2016-03-14 11:30:00,73.41,73.5,73.38,73.41,89984.0,69.6733,69.7587,69.6448,69.6733,89984.0
2016-03-14 11:35:00,73.41,73.5,73.38,73.49,52802.0,69.6733,69.7587,69.6448,69.7492,52802.0
2016-03-14 11:40:00,73.5,73.52,73.29,73.29,298047.0,69.7587,69.7777,69.5594,69.5594,298047.0
2016-03-14 11:45:00,73.28,73.28,73.02,73.04,272870.0,69.5499,69.5499,69.3032,69.3221,272870.0
2016-03-14 11:50:00,73.05,73.05,73.01,73.04,209864.0,69.3316,69.3316,69.2937,69.3221,209864.0
2016-03-14 11:55:00,73.03,73.04,72.89,72.96,258820.0,69.3127,69.3221,69.1798,69.2462,258820.0
2016-03-14 12:00:00,72.97,73.1,72.95,73.08,236394.0,69.2557,69.3791,69.2367,69.3601,236394.0
2016-03-14 12:05:00,73.08,73.09,72.95,73.01,94670.0,69.3601,69.3696,69.2367,69.2937,94670.0
2016-03-14 12:10:00,73.0,73.13,73.0,73.12,62591.0,69.2842,69.4076,69.2842,69.3981,62591.0
2016-03-14 12:15:00,73.12,73.32,73.12,73.32,76336.0,69.3981,69.5879,69.3981,69.5879,76336.0
2016-03-14 12:20:00,73.3,73.31,73.22,73.23,89855.0,69.5689,69.5784,69.493,69.5025,89855.0
2016-03-14 12:25:00,73.22,73.22,73.01,73.06,77902.0,69.493,69.493,69.2937,69.3411,77902.0
2016-03-14 12:30:00,73.06,73.19,73.06,73.16,74384.0,69.3411,69.4645,69.3411,69.436,74384.0
2016-03-14 12:35:00,73.17,73.3,73.17,73.29,80159.0,69.4455,69.5689,69.4455,69.5594,80159.0
2016-03-14 12:40:00,73.28,73.36,73.24,73.26,50584.0,69.5499,69.6259,69.512,69.5309,50584.0
2016-03-14 12:45:00,73.25,73.36,73.25,73.3,40999.0,69.5215,69.6259,69.5215,69.5689,40999.0
2016-03-14 12:50:00,73.29,73.42,73.29,73.41,56941.0,69.5594,69.6828,69.5594,69.6733,56941.0
2016-03-14 12:55:00,73.42,73.5,73.38,73.43,68727.0,69.6828,69.7587,69.6448,69.6923,68727.0
2016-03-14 13:00:00,73.44,73.46,73.36,73.38,108323.0,69.7018,69.7208,69.6259,69.6448,108323.0
2016-03-14 13:05:00,73.38,73.4,73.3,73.31,95794.0,69.6448,69.6638,69.5689,69.5784,95794.0
2016-03-14 13:10:00,73.31,73.37,73.16,73.19,73357.0,69.5784,69.6353,69.436,69.4645,73357.0
2016-03-14 13:15:00,73.19,73.25,73.12,73.18,78099.0,69.4645,69.5215,69.3981,69.455,78099.0
2016-03-14 13:20:00,73.17,73.18,73.07,73.14,123001.0,69.4455,69.455,69.3506,69.4171,123001.0
2016-03-14 13:25:00,73.15,73.32,73.14,73.24,74574.0,69.4265,69.5879,69.4171,69.512,74574.0
2016-03-14 13:30:00,73.23,73.27,73.19,73.24,56136.0,69.5025,69.5404,69.4645,69.512,56136.0
2016-03-14 13:35:00,73.23,73.25,73.15,73.19,82547.0,69.5025,69.5215,69.4265,69.4645,82547.0
2016-03-14 13:40:00,73.19,73.27,73.17,73.17,52549.0,69.4645,69.5404,69.4455,69.4455,52549.0
2016-03-14 13:45:00,73.16,73.25,73.14,73.24,33951.0,69.436,69.5215,69.4171,69.512,33951.0
2016-03-14 13:50:00,73.23,73.3,73.17,73.3,92393.0,69.5025,69.5689,69.4455,69.5689,92393.0
2016-03-14 13:55:00,73.31,73.31,73.22,73.24,50469.0,69.5784,69.5784,69.493,69.512,50469.0
2016-03-14 14:00:00,73.25,73.25,73.2,73.25,52447.0,69.5215,69.5215,69.474,69.5215,52447.0
2016-03-14 14:05:00,73.25,73.27,73.22,73.22,92441.0,69.5215,69.5404,69.493,69.493,92441.0
2016-03-14 14:10:00,73.22,73.23,73.18,73.23,87579.0,69.493,69.5025,69.455,69.5025,87579.0
2016-03-14 14:15:00,73.22,73.26,73.2,73.24,34791.0,69.493,69.5309,69.474,69.512,34791.0
2016-03-14 14:20:00,73.24,73.28,73.19,73.23,41827.0,69.512,69.5499,69.4645,69.5025,41827.0
2016-03-14 14:25:00,73.23,73.27,73.19,73.25,39800.0,69.5025,69.5404,69.4645,69.5215,39800.0
2016-03-14 14:30:00,73.25,73.26,73.2,73.25,40201.0,69.5215,69.5309,69.474,69.5215,40201.0
2016-03-14 14:35:00,73.26,73.29,73.22,73.28,91961.0,69.5309,69.5594,69.493,69.5499,91961.0
2016-03-14 14:40:00,73.29,73.46,73.26,73.4,84063.0,69.5594,69.7208,69.5309,69.6638,84063.0
2016-03-14 14:45:00,73.41,73.46,73.37,73.42,66823.0,69.6733,69.7208,69.6353,69.6828,66823.0
2016-03-14 14:50:00,73.42,73.43,73.35,73.37,48070.0,69.6828,69.6923,69.6164,69.6353,48070.0
2016-03-14 14:55:00,73.38,73.51,73.38,73.47,85766.0,69.6448,69.7682,69.6448,69.7303,85766.0
2016-03-14 15:00:00,73.49,73.5,73.33,73.33,76457.0,69.7492,69.7587,69.5974,69.5974,76457.0
2016-03-14 15:05:00,73.33,73.33,73.26,73.27,54983.0,69.5974,69.5974,69.5309,69.5404,54983.0
2016-03-14 15:10:00,73.27,73.27,73.18,73.21,96780.0,69.5404,69.5404,69.455,69.4835,96780.0
2016-03-14 15:15:00,73.21,73.23,73.17,73.17,91722.0,69.4835,69.5025,69.4455,69.4455,91722.0
2016-03-14 15:20:00,73.17,73.22,73.14,73.2,62960.0,69.4455,69.493,69.4171,69.474,62960.0
2016-03-14 15:25:00,73.2,73.26,73.18,73.21,103404.0,69.474,69.5309,69.455,69.4835,103404.0
2016-03-14 15:30:00,73.2,73.21,73.1,73.12,268150.0,69.474,69.4835,69.3791,69.3981,268150.0
2016-03-14 15:35:00,73.12,73.19,73.11,73.18,82599.0,69.3981,69.4645,69.3886,69.455,82599.0
2016-03-14 15:40:00,73.19,73.21,73.13,73.21,145098.0,69.4645,69.4835,69.4076,69.4835,145098.0
2016-03-14 15:45:00,73.21,73.28,73.21,73.26,256511.0,69.4835,69.5499,69.4835,69.5309,256511.0
2016-03-14 15:50:00,73.25,73.3,73.17,73.3,197212.0,69.5215,69.5689,69.4455,69.5689,197212.0
2016-03-14 15:55:00,73.29,73.38,73.26,73.35,552680.0,69.5594,69.6448,69.5309,69.6164,552680.0
2016-03-15 09:30:00,72.62,72.84,72.4,72.45,311779.0,68.9235,69.1323,68.7147,68.7622,311779.0
2016-03-15 09:35:00,72.45,72.48,72.2,72.25,172024.0,68.7622,68.7906,68.5249,68.5724,172024.0
2016-03-15 09:40:00,72.25,72.54,72.04,72.04,221118.0,68.5724,68.8476,68.373,68.373,221118.0
2016-03-15 09:45:00,72.07,72.4,71.92,72.38,261044.0,68.4015,68.7147,68.2592,68.6957,261044.0
2016-03-15 09:50:00,72.38,72.38,72.17,72.23,176146.0,68.6957,68.6957,68.4964,68.5534,176146.0
2016-03-15 09:55:00,72.25,72.43,72.2,72.37,119873.0,68.5724,68.7432,68.5249,68.6862,119873.0
2016-03-15 10:00:00,72.38,72.39,72.12,72.12,328495.0,68.6957,68.7052,68.449,68.449,328495.0
2016-03-15 10:05:00,72.12,72.34,72.09,72.23,104004.0,68.449,68.6578,68.4205,68.5534,104004.0
2016-03-15 10:10:00,72.22,72.35,72.22,72.32,100261.0,68.5439,68.6673,68.5439,68.6388,100261.0
2016-03-15 10:15:00,72.33,72.34,72.19,72.23,90650.0,68.6483,68.6578,68.5154,68.5534,90650.0
2016-03-15 10:20:00,72.21,72.29,72.16,72.2,91913.0,68.5344,68.6103,68.4869,68.5249,91913.0
2016-03-15 10:25:00,72.19,72.37,72.16,72.28,181349.0,68.5154,68.6862,68.4869,68.6008,181349.0
2016-03-15 10:30:00,72.29,72.36,72.19,72.28,206186.0,68.6103,68.6768,68.5154,68.6008,206186.0
2016-03-15 10:35:00,72.28,72.38,72.26,72.34,116569.0,68.6008,68.6957,68.5818,68.6578,116569.0
2016-03-15 10:40:00,72.33,72.33,72.22,72.29,64945.0,68.6483,68.6483,68.5439,68.6103,64945.0
2016-03-15 10:45:00,72.29,72.32,72.2,72.23,80616.0,68.6103,68.6388,68.5249,68.5534,80616.0
2016-03-15 10:50:00,72.23,72.3,72.2,72.23,75306.0,68.5534,68.6198,68.5249,68.5534,75306.0
2016-03-15 10:55:00,72.23,72.28,72.2,72.25,62190.0,68.5534,68.6008,68.5249,68.5724,62190.0
2016-03-15 11:00:00,72.25,72.27,72.21,72.23,81952.0,68.5724,68.5913,68.5344,68.5534,81952.0
2016-03-15 11:05:00,72.22,72.32,72.21,72.3,68354.0,68.5439,68.6388,68.5344,68.6198,68354.0
2016-03-15 11:10:00,72.31,72.31,72.21,72.25,69382.0,68.6293,68.6293,68.5344,68.5724,69382.0
2016-03-15 11:15:00,72.26,72.31,72.23,72.26,73551.0,68.5818,68.6293,68.5534,68.5818,73551.0
2016-03-15 11:20:00,72.28,72.32,72.25,72.27,57382.0,68.6008,68.6388,68.5724,68.5913,57382.0
2016-03-15 11:25:00,72.26,72.38,72.26,72.36,89605.0,68.5818,68.6957,68.5818,68.6768,89605.0
2016-03-15 11:30:00,72.36,72.39,72.27,72.28,43785.0,68.6768,68.7052,68.5913,68.6008,43785.0
2016-03-15 11:35:00,72.29,72.35,72.25,72.28,47477.0,68.6103,68.6673,68.5724,68.6008,47477.0
2016-03-15 11:40:00,72.28,72.36,72.28,72.32,45617.0,68.6008,68.6768,68.6008,68.6388,45617.0
2016-03-15 11:45:00,72.32,72.34,72.25,72.27,55160.0,68.6388,68.6578,68.5724,68.5913,55160.0
2016-03-15 11:50:00,72.27,72.27,72.18,72.22,81414.0,68.5913,68.5913,68.5059,68.5439,81414.0
2016-03-15 11:55:00,72.21,72.22,72.1,72.1,72399.0,68.5344,68.5439,68.43,68.43,72399.0
2016-03-15 12:00:00,72.11,72.11,71.98,72.05,108583.0,68.4395,68.4395,68.3161,68.3825,108583.0
2016-03-15 12:05:00,72.05,72.09,72.02,72.07,83784.0,68.3825,68.4205,68.3541,68.4015,83784.0
2016-03-15 12:10:00,72.05,72.08,72.01,72.04,78213.0,68.3825,68.411,68.3446,68.373,78213.0
2016-03-15 12:15:00,72.04,72.06,71.94,71.99,55663.0,68.373,68.392,68.2781,68.3256,55663.0
2016-03-15 12:20:00,72.0,72.03,71.98,71.99,63789.0,68.3351,68.3636,68.3161,68.3256,63789.0
2016-03-15 12:25:00,71.99,72.1,71.97,72.09,100985.0,68.3256,68.43,68.3066,68.4205,100985.0
2016-03-15 12:30:00,72.09,72.09,71.96,71.99,75084.0,68.4205,68.4205,68.2971,68.3256,75084.0
2016-03-15 12:35:00,71.99,72.02,71.94,71.97,41976.0,68.3256,68.3541,68.2781,68.3066,41976.0
2016-03-15 12:40:00,71.96,72.03,71.96,72.02,67235.0,68.2971,68.3636,68.2971,68.3541,67235.0
2016-03-15 12:45:00,72.03,72.03,71.96,72.0,38427.0,68.3636,68.3636,68.2971,68.3351,38427.0
2016-03-15 12:50:00,72.0,72.02,71.96,71.97,52270.0,68.3351,68.3541,68.2971,68.3066,52270.0
2016-03-15 12:55:00,71.98,72.0,71.91,71.91,70543.0,68.3161,68.3351,68.2497,68.2497,70543.0
2016-03-15 13:00:00,71.91,71.98,71.87,71.89,79049.0,68.2497,68.3161,68.2117,68.2307,79049.0
2016-03-15 13:05:00,71.89,71.95,71.89,71.9,61832.0,68.2307,68.2876,68.2307,68.2402,61832.0
2016-03-15 13:10:00,71.9,71.91,71.84,71.86,95277.0,68.2402,68.2497,68.1832,68.2022,95277.0
2016-03-15 13:15:00,71.86,71.94,71.85,71.92,56229.0,68.2022,68.2781,68.1927,68.2592,56229.0
2016-03-15 13:20:00,71.93,71.99,71.92,71.98,52531.0,68.2686,68.3256,68.2592,68.3161,52531.0
2016-03-15 13:25:00,71.98,72.06,71.97,72.04,56858.0,68.3161,68.392,68.3066,68.373,56858.0
2016-03-15 13:30:00,72.04,72.13,72.03,72.06,79239.0,68.373,68.4585,68.3636,68.392,79239.0
2016-03-15 13:35:00,72.06,72.13,72.05,72.12,38697.0,68.392,68.4585,68.3825,68.449,38697.0
2016-03-15 13:40:00,72.12,72.12,72.08,72.09,41587.0,68.449,68.449,68.411,68.4205,41587.0
2016-03-15 13:45:00,72.09,72.14,71.93,71.96,71721.0,68.4205,68.468,68.2686,68.2971,71721.0
2016-03-15 13:50:00,71.96,71.97,71.88,71.95,58251.0,68.2971,68.3066,68.2212,68.2876,58251.0
2016-03-15 13:55:00,71.96,72.02,71.86,71.87,57907.0,68.2971,68.3541,68.2022,68.2117,57907.0
2016-03-15 14:00:00,71.87,71.88,71.75,71.8,106951.0,68.2117,68.2212,68.0978,68.1453,106951.0
2016-03-15 14:05:00,71.8,71.84,71.76,71.83,69703.0,68.1453,68.1832,68.1073,68.1737,69703.0
2016-03-15 14:10:00,71.83,71.93,71.83,71.9,50470.0,68.1737,68.2686,68.1737,68.2402,50470.0
2016-03-15 14:15:00,71.91,71.95,71.87,71.89,36104.0,68.2497,68.2876,68.2117,68.2307,36104.0
2016-03-15 14:20:00,71.89,71.91,71.82,71.86,69662.0,68.2307,68.2497,68.1642,68.2022,69662.0
2016-03-15 14:25:00,71.86,71.98,71.85,71.97,48758.0,68.2022,68.3161,68.1927,68.3066,48758.0
2016-03-15 14:30:00,71.98,71.98,71.82,71.91,61450.0,68.3161,68.3161,68.1642,68.2497,61450.0
2016-03-15 14:35:00,71.92,71.97,71.89,71.95,33590.0,68.2592,68.3066,68.2307,68.2876,33590.0
2016-03-15 14:40:00,71.95,71.97,71.87,71.87,40950.0,68.2876,68.3066,68.2117,68.2117,40950.0
2016-03-15 14:45:00,71.87,71.91,71.83,71.86,62060.0,68.2117,68.2497,68.1737,68.2022,62060.0
2016-03-15 14:50:00,71.85,71.96,71.84,71.94,47968.0,68.1927,68.2971,68.1832,68.2781,47968.0
2016-03-15 14:55:00,71.94,71.96,71.88,71.91,48808.0,68.2781,68.2971,68.2212,68.2497,48808.0
2016-03-15 15:00:00,71.91,71.95,71.9,71.95,58005.0,68.2497,68.2876,68.2402,68.2876,58005.0
2016-03-15 15:05:00,71.94,71.96,71.89,71.93,59799.0,68.2781,68.2971,68.2307,68.2686,59799.0
2016-03-15 15:10:00,71.92,72.0,71.89,71.99,83407.0,68.2592,68.3351,68.2307,68.3256,83407.0
2016-03-15 15:15:00,71.99,72.05,71.96,72.04,150523.0,68.3256,68.3825,68.2971,68.373,150523.0
2016-03-15 15:20:00,72.04,72.09,72.0,72.03,81944.0,68.373,68.4205,68.3351,68.3636,81944.0
2016-03-15 15:25:00,72.03,72.12,72.0,72.11,44700.0,68.3636,68.449,68.3351,68.4395,44700.0
2016-03-15 15:30:00,72.11,72.17,72.06,72.1,111432.0,68.4395,68.4964,68.392,68.43,111432.0
2016-03-15 15:35:00,72.11,72.13,72.04,72.05,101378.0,68.4395,68.4585,68.373,68.3825,101378.0
2016-03-15 15:40:00,72.06,72.16,72.06,72.1,128950.0,68.392,68.4869,68.392,68.43,128950.0
2016-03-15 15:45:00,72.11,72.22,72.11,72.15,110341.0,68.4395,68.5439,68.4395,68.4774,110341.0
2016-03-15 15:50:00,72.16,72.32,72.13,72.3,205156.0,68.4869,68.6388,68.4585,68.6198,205156.0
2016-03-15 15:55:00,72.3,72.32,72.21,72.26,255351.0,68.6198,68.6388,68.5344,68.5818,255351.0
2016-03-16 09:30:00,72.01,72.2,71.86,72.06,260410.0,68.3446,68.5249,68.2022,68.392,260410.0
2016-03-16 09:35:00,72.06,72.3,71.92,72.19,96373.0,68.392,68.6198,68.2592,68.5154,96373.0
2016-03-16 09:40:00,72.19,72.25,72.04,72.11,116497.0,68.5154,68.5724,68.373,68.4395,116497.0
2016-03-16 09:45:00,72.11,72.35,72.07,72.31,94507.0,68.4395,68.6673,68.4015,68.6293,94507.0
2016-03-16 09:50:00,72.31,72.85,72.31,72.63,222998.0,68.6293,69.1418,68.6293,68.933,222998.0
2016-03-16 09:55:00,72.6,72.7,72.53,72.62,115785.0,68.9045,68.9995,68.8381,68.9235,115785.0
2016-03-16 10:00:00,72.61,72.64,72.4,72.52,76963.0,68.914,68.9425,68.7147,68.8286,76963.0
2016-03-16 10:05:00,72.52,72.7,72.49,72.68,102407.0,68.8286,68.9995,68.8001,68.9805,102407.0
2016-03-16 10:10:00,72.68,73.03,72.59,73.0,216574.0,68.9805,69.3127,68.895,69.2842,216574.0
2016-03-16 10:15:00,73.01,73.03,72.82,72.87,80379.0,69.2937,69.3127,69.1133,69.1608,80379.0
2016-03-16 10:20:00,72.88,72.91,72.73,72.77,90471.0,69.1703,69.1988,69.0279,69.0659,90471.0
2016-03-16 10:25:00,72.78,72.78,72.37,72.42,129831.0,69.0754,69.0754,68.6862,68.7337,129831.0
2016-03-16 10:30:00,72.42,72.5,72.35,72.38,107596.0,68.7337,68.8096,68.6673,68.6957,107596.0
2016-03-16 10:35:00,72.4,72.58,72.34,72.53,89844.0,68.7147,68.8856,68.6578,68.8381,89844.0
2016-03-16 10:40:00,72.52,72.58,72.47,72.52,63515.0,68.8286,68.8856,68.7812,68.8286,63515.0
2016-03-16 10:45:00,72.52,72.57,72.34,72.34,52137.0,68.8286,68.8761,68.6578,68.6578,52137.0
2016-03-16 10:50:00,72.33,72.37,72.3,72.37,53901.0,68.6483,68.6862,68.6198,68.6862,53901.0
2016-03-16 10:55:00,72.37,72.45,72.36,72.44,37126.0,68.6862,68.7622,68.6768,68.7527,37126.0
2016-03-16 11:00:00,72.43,72.48,72.39,72.41,44571.0,68.7432,68.7906,68.7052,68.7242,44571.0
2016-03-16 11:05:00,72.41,72.5,72.36,72.5,40804.0,68.7242,68.8096,68.6768,68.8096,40804.0
2016-03-16 11:10:00,72.48,72.51,72.41,72.44,54192.0,68.7906,68.8191,68.7242,68.7527,54192.0
2016-03-16 11:15:00,72.44,72.49,72.39,72.47,21882.0,68.7527,68.8001,68.7052,68.7812,21882.0
2016-03-16 11:20:00,72.46,72.51,72.4,72.41,48697.0,68.7717,68.8191,68.7147,68.7242,48697.0
2016-03-16 11:25:00,72.41,72.51,72.4,72.49,49769.0,68.7242,68.8191,68.7147,68.8001,49769.0
2016-03-16 11:30:00,72.49,72.54,72.43,72.52,71519.0,68.8001,68.8476,68.7432,68.8286,71519.0
2016-03-16 11:35:00,72.51,72.54,72.36,72.39,52879.0,68.8191,68.8476,68.6768,68.7052,52879.0
2016-03-16 11:40:00,72.4,72.49,72.38,72.45,57479.0,68.7147,68.8001,68.6957,68.7622,57479.0
2016-03-16 11:45:00,72.44,72.5,72.42,72.42,77722.0,68.7527,68.8096,68.7337,68.7337,77722.0
2016-03-16 11:50:00,72.42,72.49,72.4,72.49,51641.0,68.7337,68.8001,68.7147,68.8001,51641.0
2016-03-16 11:55:00,72.49,72.5,72.44,72.48,39501.0,68.8001,68.8096,68.7527,68.7906,39501.0
2016-03-16 12:00:00,72.48,72.52,72.42,72.42,90177.0,68.7906,68.8286,68.7337,68.7337,90177.0
2016-03-16 12:05:00,72.42,72.47,72.38,72.43,47009.0,68.7337,68.7812,68.6957,68.7432,47009.0
2016-03-16 12:10:00,72.44,72.46,72.43,72.43,34606.0,68.7527,68.7717,68.7432,68.7432,34606.0
2016-03-16 12:15:00,72.43,72.44,72.37,72.42,41728.0,68.7432,68.7527,68.6862,68.7337,41728.0
2016-03-16 12:20:00,72.42,72.43,72.35,72.36,52516.0,68.7337,68.7432,68.6673,68.6768,52516.0
2016-03-16 12:25:00,72.37,72.4,72.34,72.36,36297.0,68.6862,68.7147,68.6578,68.6768,36297.0
2016-03-16 12:30:00,72.37,72.4,72.35,72.38,46108.0,68.6862,68.7147,68.6673,68.6957,46108.0
2016-03-16 12:35:00,72.38,72.39,72.35,72.36,20576.0,68.6957,68.7052,68.6673,68.6768,20576.0
2016-03-16 12:40:00,72.36,72.38,72.31,72.36,62679.0,68.6768,68.6957,68.6293,68.6768,62679.0
2016-03-16 12:45:00,72.36,72.39,72.35,72.36,28616.0,68.6768,68.7052,68.6673,68.6768,28616.0
2016-03-16 12:50:00,72.37,72.37,72.17,72.2,75978.0,68.6862,68.6862,68.4964,68.5249,75978.0
2016-03-16 12:55:00,72.2,72.33,72.11,72.33,70806.0,68.5249,68.6483,68.4395,68.6483,70806.0
2016-03-16 13:00:00,72.32,72.38,72.29,72.31,17595.0,68.6388,68.6957,68.6103,68.6293,17595.0
2016-03-16 13:05:00,72.31,72.33,72.28,72.32,35999.0,68.6293,68.6483,68.6008,68.6388,35999.0
2016-03-16 13:10:00,72.32,72.34,72.29,72.31,18859.0,68.6388,68.6578,68.6103,68.6293,18859.0
2016-03-16 13:15:00,72.31,72.36,72.29,72.32,31271.0,68.6293,68.6768,68.6103,68.6388,31271.0
2016-03-16 13:20:00,72.31,72.36,72.28,72.35,20867.0,68.6293,68.6768,68.6008,68.6673,20867.0
2016-03-16 13:25:00,72.35,72.39,72.3,72.37,31000.0,68.6673,68.7052,68.6198,68.6862,31000.0
2016-03-16 13:30:00,72.37,72.46,72.37,72.44,48256.0,68.6862,68.7717,68.6862,68.7527,48256.0
2016-03-16 13:35:00,72.45,72.48,72.43,72.46,30708.0,68.7622,68.7906,68.7432,68.7717,30708.0
2016-03-16 13:40:00,72.47,72.48,72.4,72.4,30217.0,68.7812,68.7906,68.7147,68.7147,30217.0
2016-03-16 13:45:00,72.4,72.41,72.33,72.33,34214.0,68.7147,68.7242,68.6483,68.6483,34214.0
2016-03-16 13:50:00,72.35,72.46,72.31,72.45,63296.0,68.6673,68.7717,68.6293,68.7622,63296.0
2016-03-16 13:55:00,72.43,72.57,72.4,72.54,98449.0,68.7432,68.8761,68.7147,68.8476,98449.0
2016-03-16 14:00:00,72.55,72.98,72.53,72.66,151358.0,68.8571,69.2652,68.8381,68.9615,151358.0
2016-03-16 14:05:00,72.67,72.95,72.64,72.83,94908.0,68.971,69.2367,68.9425,69.1228,94908.0
2016-03-16 14:10:00,72.81,72.85,72.55,72.57,61733.0,69.1039,69.1418,68.8571,68.8761,61733.0
2016-03-16 14:15:00,72.57,72.76,72.57,72.76,42727.0,68.8761,69.0564,68.8761,69.0564,42727.0
2016-03-16 14:20:00,72.75,72.91,72.7,72.85,73721.0,69.0469,69.1988,68.9995,69.1418,73721.0
2016-03-16 14:25:00,72.85,73.03,72.81,73.01,171582.0,69.1418,69.3127,69.1039,69.2937,171582.0
2016-03-16 14:30:00,73.0,73.11,72.83,72.83,139320.0,69.2842,69.3886,69.1228,69.1228,139320.0
2016-03-16 14:35:00,72.86,73.0,72.8,73.0,154767.0,69.1513,69.2842,69.0944,69.2842,154767.0
2016-03-16 14:40:00,72.99,73.34,72.97,73.34,182348.0,69.2747,69.6069,69.2557,69.6069,182348.0
2016-03-16 14:45:00,73.34,73.4,73.22,73.36,151784.0,69.6069,69.6638,69.493,69.6259,151784.0
2016-03-16 14:50:00,73.37,73.4,73.33,73.39,151783.0,69.6353,69.6638,69.5974,69.6543,151783.0
2016-03-16 14:55:00,73.39,73.4,73.09,73.1,85481.0,69.6543,69.6638,69.3696,69.3791,85481.0
2016-03-16 15:00:00,73.1,73.35,73.09,73.34,84198.0,69.3791,69.6164,69.3696,69.6069,84198.0
2016-03-16 15:05:00,73.34,73.51,73.26,73.48,156302.0,69.6069,69.7682,69.5309,69.7397,156302.0
2016-03-16 15:10:00,73.5,73.66,73.38,73.47,126684.0,69.7587,69.9106,69.6448,69.7303,126684.0
2016-03-16 15:15:00,73.46,73.64,73.39,73.57,77949.0,69.7208,69.8916,69.6543,69.8252,77949.0
2016-03-16 15:20:00,73.56,73.57,73.44,73.52,73896.0,69.8157,69.8252,69.7018,69.7777,73896.0
2016-03-16 15:25:00,73.53,73.59,73.51,73.55,45179.0,69.7872,69.8441,69.7682,69.8062,45179.0
2016-03-16 15:30:00,73.55,73.6,73.51,73.57,61923.0,69.8062,69.8536,69.7682,69.8252,61923.0
2016-03-16 15:35:00,73.58,73.59,73.46,73.55,135877.0,69.8347,69.8441,69.7208,69.8062,135877.0
2016-03-16 15:40:00,73.55,73.56,73.28,73.3,179727.0,69.8062,69.8157,69.5499,69.5689,179727.0
2016-03-16 15:45:00,73.3,73.38,73.26,73.3,150421.0,69.5689,69.6448,69.5309,69.5689,150421.0
2016-03-16 15:50:00,73.3,73.46,73.28,73.38,135384.0,69.5689,69.7208,69.5499,69.6448,135384.0
2016-03-16 15:55:00,73.38,73.56,73.37,73.5,301826.0,69.6448,69.8157,69.6353,69.7587,301826.0
2016-03-17 09:30:00,73.74,74.38,73.74,74.24,357145.0,69.9865,70.5939,69.9865,70.4611,357145.0
2016-03-17 09:35:00,74.24,74.36,73.89,73.93,200708.0,70.4611,70.575,70.1289,70.1668,200708.0
2016-03-17 09:40:00,73.9,73.9,73.59,73.74,228049.0,70.1384,70.1384,69.8441,69.9865,228049.0
2016-03-17 09:45:00,73.74,73.77,73.51,73.72,266248.0,69.9865,70.015,69.7682,69.9675,266248.0
2016-03-17 09:50:00,73.72,74.03,73.7,73.96,135172.0,69.9675,70.2618,69.9485,70.1953,135172.0
2016-03-17 09:55:00,73.98,74.1,73.82,73.88,122383.0,70.2143,70.3282,70.0624,70.1194,122383.0
2016-03-17 10:00:00,73.88,73.97,73.76,73.9,85966.0,70.1194,70.2048,70.0055,70.1384,85966.0
2016-03-17 10:05:00,73.9,73.95,73.84,73.89,88641.0,70.1384,70.1858,70.0814,70.1289,88641.0
2016-03-17 10:10:00,73.87,73.9,73.78,73.82,100883.0,70.1099,70.1384,70.0245,70.0624,100883.0
2016-03-17 10:15:00,73.82,73.93,73.79,73.84,72802.0,70.0624,70.1668,70.034,70.0814,72802.0
2016-03-17 10:20:00,73.84,73.88,73.78,73.82,68384.0,70.0814,70.1194,70.0245,70.0624,68384.0
2016-03-17 10:25:00,73.82,73.98,73.75,73.91,83840.0,70.0624,70.2143,69.996,70.1479,83840.0
2016-03-17 10:30:00,73.9,73.99,73.85,73.97,56342.0,70.1384,70.2238,70.0909,70.2048,56342.0
2016-03-17 10:35:00,73.96,73.99,73.91,73.98,54725.0,70.1953,70.2238,70.1479,70.2143,54725.0
2016-03-17 10:40:00,73.98,74.12,73.96,74.08,139436.0,70.2143,70.3472,70.1953,70.3092,139436.0
2016-03-17 10:45:00,74.07,74.08,73.93,74.0,100684.0,70.2997,70.3092,70.1668,70.2333,100684.0
2016-03-17 10:50:00,74.0,74.02,73.97,74.0,70305.0,70.2333,70.2523,70.2048,70.2333,70305.0
2016-03-17 10:55:00,73.98,74.13,73.98,74.13,86279.0,70.2143,70.3567,70.2143,70.3567,86279.0
2016-03-17 11:00:00,74.12,74.14,74.0,74.05,72932.0,70.3472,70.3662,70.2333,70.2807,72932.0
2016-03-17 11:05:00,74.06,74.1,74.0,74.08,79108.0,70.2902,70.3282,70.2333,70.3092,79108.0
2016-03-17 11:10:00,74.08,74.09,74.0,74.04,38809.0,70.3092,70.3187,70.2333,70.2712,38809.0
2016-03-17 11:15:00,74.04,74.13,74.0,74.0,79797.0,70.2712,70.3567,70.2333,70.2333,79797.0
2016-03-17 11:20:00,74.01,74.07,73.9,74.05,98869.0,70.2428,70.2997,70.1384,70.2807,98869.0
2016-03-17 11:25:00,74.04,74.08,73.95,74.01,66684.0,70.2712,70.3092,70.1858,70.2428,66684.0
2016-03-17 11:30:00,74.0,74.0,73.76,73.84,107578.0,70.2333,70.2333,70.0055,70.0814,107578.0
2016-03-17 11:35:00,73.83,73.85,73.78,73.8,55764.0,70.0719,70.0909,70.0245,70.0435,55764.0
2016-03-17 11:40:00,73.8,73.83,73.67,73.8,93182.0,70.0435,70.0719,69.9201,70.0435,93182.0
2016-03-17 11:45:00,73.79,73.89,73.77,73.81,84220.0,70.034,70.1289,70.015,70.0529,84220.0
2016-03-17 11:50:00,73.82,74.0,73.8,73.98,71374.0,70.0624,70.2333,70.0435,70.2143,71374.0
2016-03-17 11:55:00,73.97,74.04,73.94,73.97,78264.0,70.2048,70.2712,70.1763,70.2048,78264.0
2016-03-17 12:00:00,73.97,74.04,73.95,74.03,37560.0,70.2048,70.2712,70.1858,70.2618,37560.0
2016-03-17 12:05:00,74.03,74.05,73.98,73.99,63748.0,70.2618,70.2807,70.2143,70.2238,63748.0
2016-03-17 12:10:00,73.99,74.0,73.95,73.99,36972.0,70.2238,70.2333,70.1858,70.2238,36972.0
2016-03-17 12:15:00,73.98,74.0,73.93,74.0,110094.0,70.2143,70.2333,70.1668,70.2333,110094.0
2016-03-17 12:20:00,74.0,74.07,73.98,74.05,83236.0,70.2333,70.2997,70.2143,70.2807,83236.0
2016-03-17 12:25:00,74.05,74.11,74.04,74.1,63278.0,70.2807,70.3377,70.2712,70.3282,63278.0
2016-03-17 12:30:00,74.1,74.11,73.99,74.09,112486.0,70.3282,70.3377,70.2238,70.3187,112486.0
2016-03-17 12:35:00,74.08,74.14,74.08,74.1,70263.0,70.3092,70.3662,70.3092,70.3282,70263.0
2016-03-17 12:40:00,74.11,74.11,74.02,74.08,43796.0,70.3377,70.3377,70.2523,70.3092,43796.0
2016-03-17 12:45:00,74.08,74.14,74.02,74.05,65195.0,70.3092,70.3662,70.2523,70.2807,65195.0
2016-03-17 12:50:00,74.04,74.04,73.86,73.93,101081.0,70.2712,70.2712,70.1004,70.1668,101081.0
2016-03-17 12:55:00,73.95,73.99,73.91,73.92,57639.0,70.1858,70.2238,70.1479,70.1574,57639.0
2016-03-17 13:00:00,73.93,74.05,73.93,74.03,61087.0,70.1668,70.2807,70.1668,70.2618,61087.0
2016-03-17 13:05:00,74.03,74.07,74.0,74.02,68836.0,70.2618,70.2997,70.2333,70.2523,68836.0
2016-03-17 13:10:00,74.03,74.05,74.0,74.03,33790.0,70.2618,70.2807,70.2333,70.2618,33790.0
2016-03-17 13:15:00,74.03,74.1,74.01,74.05,49768.0,70.2618,70.3282,70.2428,70.2807,49768.0
2016-03-17 13:20:00,74.04,74.04,74.0,74.02,36796.0,70.2712,70.2712,70.2333,70.2523,36796.0
2016-03-17 13:25:00,74.02,74.04,73.96,73.98,44549.0,70.2523,70.2712,70.1953,70.2143,44549.0
2016-03-17 13:30:00,73.97,74.01,73.95,74.0,37539.0,70.2048,70.2428,70.1858,70.2333,37539.0
2016-03-17 13:35:00,74.0,74.08,73.98,74.04,86313.0,70.2333,70.3092,70.2143,70.2712,86313.0
2016-03-17 13:40:00,74.05,74.06,73.98,74.04,49836.0,70.2807,70.2902,70.2143,70.2712,49836.0
2016-03-17 13:45:00,74.04,74.1,74.0,74.1,46242.0,70.2712,70.3282,70.2333,70.3282,46242.0
2016-03-17 13:50:00,74.09,74.11,74.05,74.1,55976.0,70.3187,70.3377,70.2807,70.3282,55976.0
2016-03-17 13:55:00,74.11,74.15,74.05,74.09,56673.0,70.3377,70.3756,70.2807,70.3187,56673.0
2016-03-17 14:00:00,74.09,74.16,74.06,74.14,100455.0,70.3187,70.3851,70.2902,70.3662,100455.0
2016-03-17 14:05:00,74.15,74.18,74.1,74.16,46955.0,70.3756,70.4041,70.3282,70.3851,46955.0
2016-03-17 14:10:00,74.16,74.2,74.07,74.15,73796.0,70.3851,70.4231,70.2997,70.3756,73796.0
2016-03-17 14:15:00,74.15,74.3,74.14,74.3,122677.0,70.3756,70.518,70.3662,70.518,122677.0
2016-03-17 14:20:00,74.3,74.32,74.1,74.24,227346.0,70.518,70.537,70.3282,70.4611,227346.0
2016-03-17 14:25:00,74.24,74.24,74.16,74.17,29643.0,70.4611,70.4611,70.3851,70.3946,29643.0
2016-03-17 14:30:00,74.18,74.2,74.09,74.1,45116.0,70.4041,70.4231,70.3187,70.3282,45116.0
2016-03-17 14:35:00,74.11,74.17,74.0,74.02,67849.0,70.3377,70.3946,70.2333,70.2523,67849.0
2016-03-17 14:40:00,74.03,74.11,74.02,74.05,46642.0,70.2618,70.3377,70.2523,70.2807,46642.0
2016-03-17 14:45:00,74.05,74.08,74.0,74.04,47753.0,70.2807,70.3092,70.2333,70.2712,47753.0
2016-03-17 14:50:00,74.03,74.05,74.0,74.01,54406.0,70.2618,70.2807,70.2333,70.2428,54406.0
2016-03-17 14:55:00,74.02,74.06,74.0,74.01,72685.0,70.2523,70.2902,70.2333,70.2428,72685.0
2016-03-17 15:00:00,74.02,74.04,73.91,74.0,82027.0,70.2523,70.2712,70.1479,70.2333,82027.0
2016-03-17 15:05:00,74.0,74.04,73.98,74.02,42181.0,70.2333,70.2712,70.2143,70.2523,42181.0
2016-03-17 15:10:00,74.02,74.05,73.99,74.03,34577.0,70.2523,70.2807,70.2238,70.2618,34577.0
2016-03-17 15:15:00,74.02,74.04,73.97,74.0,54572.0,70.2523,70.2712,70.2048,70.2333,54572.0
2016-03-17 15:20:00,74.0,74.12,73.98,74.09,74997.0,70.2333,70.3472,70.2143,70.3187,74997.0
2016-03-17 15:25:00,74.1,74.2,74.08,74.19,54141.0,70.3282,70.4231,70.3092,70.4136,54141.0
2016-03-17 15:30:00,74.19,74.21,74.11,74.14,80313.0,70.4136,70.4326,70.3377,70.3662,80313.0
2016-03-17 15:35:00,74.14,74.18,74.1,74.17,68096.0,70.3662,70.4041,70.3282,70.3946,68096.0
2016-03-17 15:40:00,74.17,74.19,74.12,74.19,118828.0,70.3946,70.4136,70.3472,70.4136,118828.0
2016-03-17 15:45:00,74.19,74.24,74.18,74.23,84893.0,70.4136,70.4611,70.4041,70.4516,84893.0
2016-03-17 15:50:00,74.23,74.28,74.22,74.23,176294.0,70.4516,70.499,70.4421,70.4516,176294.0
2016-03-17 15:55:00,74.23,74.27,74.22,74.23,223008.0,70.4516,70.4895,70.4421,70.4516,223008.0
2016-03-18 09:30:00,74.97,75.05,74.71,74.88,614662.0,71.1539,71.2298,70.9071,71.0685,614662.0
2016-03-18 09:35:00,74.85,75.15,74.85,75.09,373633.0,71.04,71.3247,71.04,71.2678,373633.0
2016-03-18 09:40:00,75.09,75.13,74.9,74.96,195053.0,71.2678,71.3058,71.0875,71.1444,195053.0
2016-03-18 09:45:00,74.97,75.46,74.96,75.36,401016.0,71.1539,71.619,71.1444,71.5241,401016.0
2016-03-18 09:50:00,75.38,75.42,75.11,75.13,193588.0,71.543,71.581,71.2868,71.3058,193588.0
2016-03-18 09:55:00,75.15,75.29,75.02,75.17,159856.0,71.3247,71.4576,71.2014,71.3437,159856.0
2016-03-18 10:00:00,75.18,75.59,75.14,75.59,340831.0,71.3532,71.7423,71.3153,71.7423,340831.0
2016-03-18 10:05:00,75.58,75.78,75.43,75.48,277117.0,71.7329,71.9227,71.5905,71.6379,277117.0
2016-03-18 10:10:00,75.46,75.59,75.4,75.5,146765.0,71.619,71.7423,71.562,71.6569,146765.0
2016-03-18 10:15:00,75.5,75.53,75.35,75.35,113591.0,71.6569,71.6854,71.5146,71.5146,113591.0
2016-03-18 10:20:00,75.33,75.46,75.3,75.39,83066.0,71.4956,71.619,71.4671,71.5525,83066.0
2016-03-18 10:25:00,75.4,75.7,75.36,75.66,107457.0,71.562,71.8467,71.5241,71.8088,107457.0
2016-03-18 10:30:00,75.65,75.89,75.62,75.88,196953.0,71.7993,72.0271,71.7708,72.0176,196953.0
2016-03-18 10:35:00,75.88,76.13,75.87,75.98,379447.0,72.0176,72.2549,72.0081,72.1125,379447.0
2016-03-18 10:40:00,75.98,76.1,75.85,76.0,197013.0,72.1125,72.2264,71.9891,72.1315,197013.0
2016-03-18 10:45:00,76.0,76.01,75.75,75.79,121952.0,72.1315,72.141,71.8942,71.9322,121952.0
2016-03-18 10:50:00,75.77,75.83,75.71,75.81,99795.0,71.9132,71.9701,71.8562,71.9511,99795.0
2016-03-18 10:55:00,75.82,75.88,75.73,75.74,99440.0,71.9606,72.0176,71.8752,71.8847,99440.0
2016-03-18 11:00:00,75.75,75.86,75.74,75.83,81725.0,71.8942,71.9986,71.8847,71.9701,81725.0
2016-03-18 11:05:00,75.83,75.94,75.72,75.72,135535.0,71.9701,72.0745,71.8657,71.8657,135535.0
2016-03-18 11:10:00,75.76,75.82,75.76,75.79,78733.0,71.9037,71.9606,71.9037,71.9322,78733.0
2016-03-18 11:15:00,75.8,75.81,75.77,75.78,57893.0,71.9417,71.9511,71.9132,71.9227,57893.0
2016-03-18 11:20:00,75.77,75.84,75.77,75.82,120065.0,71.9132,71.9796,71.9132,71.9606,120065.0
2016-03-18 11:25:00,75.83,75.84,75.75,75.84,65425.0,71.9701,71.9796,71.8942,71.9796,65425.0
2016-03-18 11:30:00,75.83,75.85,75.81,75.83,62272.0,71.9701,71.9891,71.9511,71.9701,62272.0
2016-03-18 11:35:00,75.82,75.84,75.74,75.79,94700.0,71.9606,71.9796,71.8847,71.9322,94700.0
2016-03-18 11:40:00,75.78,75.84,75.61,75.61,95200.0,71.9227,71.9796,71.7613,71.7613,95200.0
2016-03-18 11:45:00,75.61,75.71,75.58,75.63,85076.0,71.7613,71.8562,71.7329,71.7803,85076.0
2016-03-18 11:50:00,75.63,75.68,75.43,75.44,93690.0,71.7803,71.8278,71.5905,71.6,93690.0
2016-03-18 11:55:00,75.44,75.66,75.44,75.58,55413.0,71.6,71.8088,71.6,71.7329,55413.0
2016-03-18 12:00:00,75.58,75.6,75.46,75.56,49485.0,71.7329,71.7518,71.619,71.7139,49485.0
2016-03-18 12:05:00,75.56,75.62,75.53,75.61,62075.0,71.7139,71.7708,71.6854,71.7613,62075.0
2016-03-18 12:10:00,75.61,75.64,75.55,75.62,60633.0,71.7613,71.7898,71.7044,71.7708,60633.0
2016-03-18 12:15:00,75.62,75.65,75.52,75.57,73962.0,71.7708,71.7993,71.6759,71.7234,73962.0
2016-03-18 12:20:00,75.56,75.57,75.45,75.47,62038.0,71.7139,71.7234,71.6095,71.6285,62038.0
2016-03-18 12:25:00,75.46,75.59,75.46,75.57,46621.0,71.619,71.7423,71.619,71.7234,46621.0
2016-03-18 12:30:00,75.56,75.6,75.44,75.46,65624.0,71.7139,71.7518,71.6,71.619,65624.0
2016-03-18 12:35:00,75.45,75.54,75.43,75.53,28448.0,71.6095,71.6949,71.5905,71.6854,28448.0
2016-03-18 12:40:00,75.53,75.53,75.35,75.38,56272.0,71.6854,71.6854,71.5146,71.543,56272.0
2016-03-18 12:45:00,75.38,75.4,75.33,75.34,104434.0,71.543,71.562,71.4956,71.5051,104434.0
2016-03-18 12:50:00,75.34,75.34,75.27,75.3,117300.0,71.5051,71.5051,71.4386,71.4671,117300.0
2016-03-18 12:55:00,75.3,75.34,75.29,75.32,59946.0,71.4671,71.5051,71.4576,71.4861,59946.0
2016-03-18 13:00:00,75.32,75.39,75.29,75.36,92077.0,71.4861,71.5525,71.4576,71.5241,92077.0
2016-03-18 13:05:00,75.36,75.36,75.21,75.23,126570.0,71.5241,71.5241,71.3817,71.4007,126570.0
2016-03-18 13:10:00,75.22,75.44,75.22,75.32,69627.0,71.3912,71.6,71.3912,71.4861,69627.0
2016-03-18 13:15:00,75.32,75.35,75.25,75.26,70193.0,71.4861,71.5146,71.4197,71.4291,70193.0
2016-03-18 13:20:00,75.26,75.45,75.26,75.44,61152.0,71.4291,71.6095,71.4291,71.6,61152.0
2016-03-18 13:25:00,75.44,75.55,75.36,75.54,93450.0,71.6,71.7044,71.5241,71.6949,93450.0
2016-03-18 13:30:00,75.54,75.55,75.41,75.42,72411.0,71.6949,71.7044,71.5715,71.581,72411.0
2016-03-18 13:35:00,75.42,75.5,75.38,75.44,76934.0,71.581,71.6569,71.543,71.6,76934.0
2016-03-18 13:40:00,75.43,75.53,75.42,75.49,52904.0,71.5905,71.6854,71.581,71.6474,52904.0
2016-03-18 13:45:00,75.5,75.55,75.48,75.53,44143.0,71.6569,71.7044,71.6379,71.6854,44143.0
2016-03-18 13:50:00,75.53,75.55,75.51,75.55,72525.0,71.6854,71.7044,71.6664,71.7044,72525.0
2016-03-18 13:55:00,75.55,75.55,75.51,75.55,60909.0,71.7044,71.7044,71.6664,71.7044,60909.0
2016-03-18 14:00:00,75.55,75.74,75.54,75.63,139842.0,71.7044,71.8847,71.6949,71.7803,139842.0
2016-03-18 14:05:00,75.64,75.72,75.57,75.6,56712.0,71.7898,71.8657,71.7234,71.7518,56712.0
2016-03-18 14:10:00,75.61,75.72,75.6,75.7,48893.0,71.7613,71.8657,71.7518,71.8467,48893.0
2016-03-18 14:15:00,75.69,75.75,75.65,75.75,65673.0,71.8373,71.8942,71.7993,71.8942,65673.0
2016-03-18 14:20:00,75.76,75.85,75.72,75.82,72816.0,71.9037,71.9891,71.8657,71.9606,72816.0
2016-03-18 14:25:00,75.83,75.9,75.78,75.81,65726.0,71.9701,72.0366,71.9227,71.9511,65726.0
2016-03-18 14:30:00,75.82,75.87,75.79,75.83,52937.0,71.9606,72.0081,71.9322,71.9701,52937.0
2016-03-18 14:35:00,75.82,75.96,75.81,75.92,89421.0,71.9606,72.0935,71.9511,72.0555,89421.0
2016-03-18 14:40:00,75.92,75.97,75.89,75.93,124426.0,72.0555,72.103,72.0271,72.065,124426.0
2016-03-18 14:45:00,75.94,75.98,75.82,75.96,62125.0,72.0745,72.1125,71.9606,72.0935,62125.0
2016-03-18 14:50:00,75.97,76.0,75.93,75.95,74429.0,72.103,72.1315,72.065,72.084,74429.0
2016-03-18 14:55:00,75.94,75.98,75.93,75.97,55977.0,72.0745,72.1125,72.065,72.103,55977.0
2016-03-18 15:00:00,75.97,76.0,75.95,75.97,123161.0,72.103,72.1315,72.084,72.103,123161.0
2016-03-18 15:05:00,75.97,76.14,75.96,76.11,129557.0,72.103,72.2643,72.0935,72.2359,129557.0
2016-03-18 15:10:00,76.11,76.24,76.1,76.24,143704.0,72.2359,72.3593,72.2264,72.3593,143704.0
2016-03-18 15:15:00,76.24,76.25,76.11,76.13,92673.0,72.3593,72.3687,72.2359,72.2549,92673.0
2016-03-18 15:20:00,76.13,76.2,76.11,76.17,99727.0,72.2549,72.3213,72.2359,72.2928,99727.0
2016-03-18 15:25:00,76.17,76.22,76.15,76.16,69267.0,72.2928,72.3403,72.2738,72.2833,69267.0
2016-03-18 15:30:00,76.16,76.18,76.11,76.12,118307.0,72.2833,72.3023,72.2359,72.2454,118307.0
2016-03-18 15:35:00,76.12,76.16,76.08,76.16,183417.0,72.2454,72.2833,72.2074,72.2833,183417.0
2016-03-18 15:40:00,76.16,76.22,76.14,76.2,223423.0,72.2833,72.3403,72.2643,72.3213,223423.0
2016-03-18 15:45:00,76.2,76.23,76.18,76.2,224393.0,72.3213,72.3498,72.3023,72.3213,224393.0
2016-03-18 15:50:00,76.2,76.3,76.19,76.29,425770.0,72.3213,72.4162,72.3118,72.4067,425770.0
2016-03-18 15:55:00,76.29,76.3,76.21,76.26,669686.0,72.4067,72.4162,72.3308,72.3782,669686.0
2016-03-21 09:30:00,76.98,79.59,76.94,79.53,1582544.0,73.0616,75.5387,73.0236,75.4818,1582544.0
2016-03-21 09:35:00,79.58,79.69,78.59,78.78,642866.0,75.5292,75.6336,74.5896,74.77,642866.0
2016-03-21 09:40:00,78.78,79.21,78.78,79.04,366709.0,74.77,75.1781,74.77,75.0167,366709.0
2016-03-21 09:45:00,79.04,79.18,78.58,78.7,336005.0,75.0167,75.1496,74.5801,74.694,336005.0
2016-03-21 09:50:00,78.7,79.0,78.61,78.98,484902.0,74.694,74.9788,74.6086,74.9598,484902.0
2016-03-21 09:55:00,78.98,79.38,78.92,78.97,561964.0,74.9598,75.3394,74.9028,74.9503,561964.0
2016-03-21 10:00:00,78.97,78.98,78.27,78.6,513144.0,74.9503,74.9598,74.2859,74.5991,513144.0
2016-03-21 10:05:00,78.61,78.62,78.21,78.23,333893.0,74.6086,74.6181,74.229,74.248,333893.0
2016-03-21 10:10:00,78.23,78.23,77.86,78.04,283926.0,74.248,74.248,73.8968,74.0676,283926.0
2016-03-21 10:15:00,78.04,78.32,77.98,78.25,207284.0,74.0676,74.3334,74.0107,74.2669,207284.0
2016-03-21 10:20:00,78.24,78.28,78.06,78.14,144037.0,74.2575,74.2954,74.0866,74.1625,144037.0
2016-03-21 10:25:00,78.14,78.39,78.12,78.21,107650.0,74.1625,74.3998,74.1436,74.229,107650.0
2016-03-21 10:30:00,78.2,78.2,77.85,78.07,213419.0,74.2195,74.2195,73.8873,74.0961,213419.0
2016-03-21 10:35:00,78.07,78.55,78.07,78.34,294405.0,74.0961,74.5517,74.0961,74.3524,294405.0
2016-03-21 10:40:00,78.35,78.43,77.93,77.98,189410.0,74.3619,74.4378,73.9632,74.0107,189410.0
2016-03-21 10:45:00,77.98,78.06,77.86,77.94,151998.0,74.0107,74.0866,73.8968,73.9727,151998.0
2016-03-21 10:50:00,77.94,78.03,77.87,77.94,193655.0,73.9727,74.0581,73.9063,73.9727,193655.0
2016-03-21 10:55:00,77.94,78.25,77.93,78.2,193213.0,73.9727,74.2669,73.9632,74.2195,193213.0
2016-03-21 11:00:00,78.2,78.22,78.0,78.1,162382.0,74.2195,74.2385,74.0297,74.1246,162382.0
2016-03-21 11:05:00,78.1,78.22,78.02,78.1,101211.0,74.1246,74.2385,74.0487,74.1246,101211.0
2016-03-21 11:10:00,78.09,78.26,78.09,78.23,131442.0,74.1151,74.2764,74.1151,74.248,131442.0
2016-03-21 11:15:00,78.23,78.43,78.2,78.39,189867.0,74.248,74.4378,74.2195,74.3998,189867.0
2016-03-21 11:20:00,78.38,78.52,78.36,78.47,225968.0,74.3903,74.5232,74.3713,74.4757,225968.0
2016-03-21 11:25:00,78.47,78.53,78.39,78.48,184995.0,74.4757,74.5327,74.3998,74.4852,184995.0
2016-03-21 11:30:00,78.48,78.55,78.37,78.37,185662.0,74.4852,74.5517,74.3808,74.3808,185662.0
2016-03-21 11:35:00,78.37,78.38,78.24,78.27,140860.0,74.3808,74.3903,74.2575,74.2859,140860.0
2016-03-21 11:40:00,78.28,78.29,77.96,77.98,157740.0,74.2954,74.3049,73.9917,74.0107,157740.0
2016-03-21 11:45:00,77.99,78.17,77.97,78.09,147340.0,74.0202,74.191,74.0012,74.1151,147340.0
2016-03-21 11:50:00,78.09,78.15,77.9,78.04,120663.0,74.1151,74.172,73.9348,74.0676,120663.0
2016-03-21 11:55:00,78.03,78.13,77.81,77.86,150881.0,74.0581,74.1531,73.8493,73.8968,150881.0
2016-03-21 12:00:00,77.86,77.87,77.59,77.62,182227.0,73.8968,73.9063,73.6405,73.669,182227.0
2016-03-21 12:05:00,77.61,77.66,77.57,77.61,98505.0,73.6595,73.707,73.6216,73.6595,98505.0
2016-03-21 12:10:00,77.61,77.83,77.59,77.73,129281.0,73.6595,73.8683,73.6405,73.7734,129281.0
2016-03-21 12:15:00,77.73,77.76,77.53,77.6,94845.0,73.7734,73.8019,73.5836,73.65,94845.0
2016-03-21 12:20:00,77.6,77.75,77.59,77.66,78160.0,73.65,73.7924,73.6405,73.707,78160.0
2016-03-21 12:25:00,77.66,77.81,77.48,77.81,119292.0,73.707,73.8493,73.5361,73.8493,119292.0
2016-03-21 12:30:00,77.81,77.89,77.73,77.8,113802.0,73.8493,73.9253,73.7734,73.8399,113802.0
2016-03-21 12:35:00,77.81,77.92,77.79,77.88,75269.0,73.8493,73.9537,73.8304,73.9158,75269.0
2016-03-21 12:40:00,77.88,77.9,77.68,77.85,124509.0,73.9158,73.9348,73.726,73.8873,124509.0
2016-03-21 12:45:00,77.85,77.88,77.75,77.77,109805.0,73.8873,73.9158,73.7924,73.8114,109805.0
2016-03-21 12:50:00,77.76,77.85,77.7,77.83,75285.0,73.8019,73.8873,73.7449,73.8683,75285.0
2016-03-21 12:55:00,77.84,78.07,77.81,78.06,127420.0,73.8778,74.0961,73.8493,74.0866,127420.0
2016-03-21 13:00:00,78.05,78.14,78.0,78.02,94305.0,74.0771,74.1625,74.0297,74.0487,94305.0
2016-03-21 13:05:00,78.02,78.1,77.89,77.97,66988.0,74.0487,74.1246,73.9253,74.0012,66988.0
2016-03-21 13:10:00,77.96,77.99,77.9,77.94,76700.0,73.9917,74.0202,73.9348,73.9727,76700.0
2016-03-21 13:15:00,77.94,78.04,77.93,78.0,67162.0,73.9727,74.0676,73.9632,74.0297,67162.0
2016-03-21 13:20:00,78.01,78.04,77.96,77.99,49517.0,74.0392,74.0676,73.9917,74.0202,49517.0
2016-03-21 13:25:00,77.98,78.02,77.91,77.99,60726.0,74.0107,74.0487,73.9443,74.0202,60726.0
2016-03-21 13:30:00,77.99,78.0,77.87,77.94,94747.0,74.0202,74.0297,73.9063,73.9727,94747.0
2016-03-21 13:35:00,77.93,78.03,77.92,78.02,93135.0,73.9632,74.0581,73.9537,74.0487,93135.0
2016-03-21 13:40:00,78.01,78.06,77.96,77.98,80419.0,74.0392,74.0866,73.9917,74.0107,80419.0
2016-03-21 13:45:00,77.98,78.07,77.97,78.04,92274.0,74.0107,74.0961,74.0012,74.0676,92274.0
2016-03-21 13:50:00,78.04,78.23,78.01,78.21,99582.0,74.0676,74.248,74.0392,74.229,99582.0
2016-03-21 13:55:00,78.21,78.24,78.05,78.06,104153.0,74.229,74.2575,74.0771,74.0866,104153.0
2016-03-21 14:00:00,78.06,78.09,77.98,77.99,137713.0,74.0866,74.1151,74.0107,74.0202,137713.0
2016-03-21 14:05:00,77.98,78.17,77.93,78.04,128017.0,74.0107,74.191,73.9632,74.0676,128017.0
2016-03-21 14:10:00,78.03,78.08,77.99,78.04,57329.0,74.0581,74.1056,74.0202,74.0676,57329.0
2016-03-21 14:15:00,78.04,78.22,78.03,78.2,71478.0,74.0676,74.2385,74.0581,74.2195,71478.0
2016-03-21 14:20:00,78.2,78.21,78.11,78.16,70700.0,74.2195,74.229,74.1341,74.1815,70700.0
2016-03-21 14:25:00,78.15,78.15,78.01,78.09,83813.0,74.172,74.172,74.0392,74.1151,83813.0
2016-03-21 14:30:00,78.09,78.16,78.02,78.02,61265.0,74.1151,74.1815,74.0487,74.0487,61265.0
2016-03-21 14:35:00,78.03,78.04,77.94,78.01,85349.0,74.0581,74.0676,73.9727,74.0392,85349.0
2016-03-21 14:40:00,78.02,78.04,77.98,78.01,87680.0,74.0487,74.0676,74.0107,74.0392,87680.0
2016-03-21 14:45:00,78.01,78.02,77.76,77.82,84289.0,74.0392,74.0487,73.8019,73.8588,84289.0
2016-03-21 14:50:00,77.82,77.85,77.66,77.78,112296.0,73.8588,73.8873,73.707,73.8209,112296.0
2016-03-21 14:55:00,77.78,77.92,77.73,77.87,56479.0,73.8209,73.9537,73.7734,73.9063,56479.0
2016-03-21 15:00:00,77.86,77.9,77.77,77.83,52407.0,73.8968,73.9348,73.8114,73.8683,52407.0
2016-03-21 15:05:00,77.83,77.89,77.77,77.88,43748.0,73.8683,73.9253,73.8114,73.9158,43748.0
2016-03-21 15:10:00,77.87,77.88,77.76,77.79,85113.0,73.9063,73.9158,73.8019,73.8304,85113.0
2016-03-21 15:15:00,77.8,77.8,77.76,77.8,53263.0,73.8399,73.8399,73.8019,73.8399,53263.0
2016-03-21 15:20:00,77.8,77.82,77.76,77.79,70054.0,73.8399,73.8588,73.8019,73.8304,70054.0
2016-03-21 15:25:00,77.79,77.87,77.78,77.86,115247.0,73.8304,73.9063,73.8209,73.8968,115247.0
2016-03-21 15:30:00,77.86,77.86,77.75,77.78,82943.0,73.8968,73.8968,73.7924,73.8209,82943.0
2016-03-21 15:35:00,77.79,77.9,77.77,77.9,145536.0,73.8304,73.9348,73.8114,73.9348,145536.0
2016-03-21 15:40:00,77.91,78.0,77.89,78.0,222999.0,73.9443,74.0297,73.9253,74.0297,222999.0
2016-03-21 15:45:00,78.0,78.12,77.98,78.08,214943.0,74.0297,74.1436,74.0107,74.1056,214943.0
2016-03-21 15:50:00,78.08,78.16,77.98,78.0,308183.0,74.1056,74.1815,74.0107,74.0297,308183.0
2016-03-21 15:55:00,77.99,78.2,77.99,78.16,440550.0,74.0202,74.2195,74.0202,74.1815,440550.0
2016-03-22 09:30:00,77.0,77.89,76.9,77.86,516543.0,73.0806,73.9253,72.9857,73.8968,516543.0
2016-03-22 09:35:00,77.87,77.89,77.41,77.88,269465.0,73.9063,73.9253,73.4697,73.9158,269465.0
2016-03-22 09:40:00,77.87,77.88,77.57,77.76,196012.0,73.9063,73.9158,73.6216,73.8019,196012.0
2016-03-22 09:45:00,77.73,77.73,77.35,77.4,185832.0,73.7734,73.7734,73.4128,73.4602,185832.0
2016-03-22 09:50:00,77.42,77.79,77.37,77.62,125691.0,73.4792,73.8304,73.4317,73.669,125691.0
2016-03-22 09:55:00,77.62,78.01,77.58,77.79,219765.0,73.669,74.0392,73.631,73.8304,219765.0
2016-03-22 10:00:00,77.79,77.96,77.76,77.93,96403.0,73.8304,73.9917,73.8019,73.9632,96403.0
2016-03-22 10:05:00,77.94,78.01,77.83,77.95,128565.0,73.9727,74.0392,73.8683,73.9822,128565.0
2016-03-22 10:10:00,77.96,78.29,77.95,78.09,224787.0,73.9917,74.3049,73.9822,74.1151,224787.0
2016-03-22 10:15:00,78.08,78.08,77.9,77.99,105610.0,74.1056,74.1056,73.9348,74.0202,105610.0
2016-03-22 10:20:00,78.0,78.03,77.84,77.96,84476.0,74.0297,74.0581,73.8778,73.9917,84476.0
2016-03-22 10:25:00,77.96,78.02,77.83,78.01,144731.0,73.9917,74.0487,73.8683,74.0392,144731.0
2016-03-22 10:30:00,78.01,78.06,77.91,77.94,84150.0,74.0392,74.0866,73.9443,73.9727,84150.0
2016-03-22 10:35:00,77.95,78.06,77.92,78.04,60323.0,73.9822,74.0866,73.9537,74.0676,60323.0
2016-03-22 10:40:00,78.04,78.15,77.98,78.11,169659.0,74.0676,74.172,74.0107,74.1341,169659.0
2016-03-22 10:45:00,78.12,78.46,78.12,78.46,230651.0,74.1436,74.4663,74.1436,74.4663,230651.0
2016-03-22 10:50:00,78.45,78.55,78.34,78.38,214989.0,74.4568,74.5517,74.3524,74.3903,214989.0
2016-03-22 10:55:00,78.39,78.42,78.18,78.3,131730.0,74.3998,74.4283,74.2005,74.3144,131730.0
2016-03-22 11:00:00,78.29,78.34,78.13,78.23,80546.0,74.3049,74.3524,74.1531,74.248,80546.0
2016-03-22 11:05:00,78.23,78.25,78.16,78.2,100641.0,74.248,74.2669,74.1815,74.2195,100641.0
2016-03-22 11:10:00,78.21,78.42,78.16,78.34,94872.0,74.229,74.4283,74.1815,74.3524,94872.0
2016-03-22 11:15:00,78.33,78.41,78.29,78.3,119511.0,74.3429,74.4188,74.3049,74.3144,119511.0
2016-03-22 11:20:00,78.3,78.3,78.18,78.21,88707.0,74.3144,74.3144,74.2005,74.229,88707.0
2016-03-22 11:25:00,78.21,78.22,78.04,78.07,81076.0,74.229,74.2385,74.0676,74.0961,81076.0
2016-03-22 11:30:00,78.08,78.14,78.04,78.1,84248.0,74.1056,74.1625,74.0676,74.1246,84248.0
2016-03-22 11:35:00,78.1,78.15,78.1,78.12,60664.0,74.1246,74.172,74.1246,74.1436,60664.0
2016-03-22 11:40:00,78.11,78.22,78.1,78.17,59597.0,74.1341,74.2385,74.1246,74.191,59597.0
2016-03-22 11:45:00,78.17,78.21,78.08,78.09,101497.0,74.191,74.229,74.1056,74.1151,101497.0
2016-03-22 11:50:00,78.09,78.15,78.05,78.05,41741.0,74.1151,74.172,74.0771,74.0771,41741.0
2016-03-22 11:55:00,78.05,78.06,77.91,77.93,109792.0,74.0771,74.0866,73.9443,73.9632,109792.0
2016-03-22 12:00:00,77.93,77.99,77.87,77.98,88222.0,73.9632,74.0202,73.9063,74.0107,88222.0
2016-03-22 12:05:00,77.97,78.02,77.96,77.99,72159.0,74.0012,74.0487,73.9917,74.0202,72159.0
2016-03-22 12:10:00,78.0,78.03,77.97,77.98,43875.0,74.0297,74.0581,74.0012,74.0107,43875.0
2016-03-22 12:15:00,77.99,78.0,77.93,77.93,40908.0,74.0202,74.0297,73.9632,73.9632,40908.0
2016-03-22 12:20:00,77.93,78.1,77.93,78.08,89120.0,73.9632,74.1246,73.9632,74.1056,89120.0
2016-03-22 12:25:00,78.08,78.27,78.08,78.22,101640.0,74.1056,74.2859,74.1056,74.2385,101640.0
2016-03-22 12:30:00,78.23,78.23,78.15,78.2,62508.0,74.248,74.248,74.172,74.2195,62508.0
2016-03-22 12:35:00,78.19,78.19,78.11,78.13,52012.0,74.21,74.21,74.1341,74.1531,52012.0
2016-03-22 12:40:00,78.13,78.3,78.12,78.3,95552.0,74.1531,74.3144,74.1436,74.3144,95552.0
2016-03-22 12:45:00,78.3,78.31,78.25,78.27,67697.0,74.3144,74.3239,74.2669,74.2859,67697.0
2016-03-22 12:50:00,78.27,78.31,78.25,78.29,58136.0,74.2859,74.3239,74.2669,74.3049,58136.0
2016-03-22 12:55:00,78.3,78.33,78.2,78.2,104268.0,74.3144,74.3429,74.2195,74.2195,104268.0
2016-03-22 13:00:00,78.2,78.2,78.11,78.13,49889.0,74.2195,74.2195,74.1341,74.1531,49889.0
2016-03-22 13:05:00,78.14,78.15,78.07,78.08,64517.0,74.1625,74.172,74.0961,74.1056,64517.0
2016-03-22 13:10:00,78.08,78.13,78.05,78.12,51623.0,74.1056,74.1531,74.0771,74.1436,51623.0
2016-03-22 13:15:00,78.12,78.12,78.05,78.11,44365.0,74.1436,74.1436,74.0771,74.1341,44365.0
2016-03-22 13:20:00,78.11,78.18,78.1,78.14,57749.0,74.1341,74.2005,74.1246,74.1625,57749.0
2016-03-22 13:25:00,78.14,78.21,78.14,78.2,60684.0,74.1625,74.229,74.1625,74.2195,60684.0
2016-03-22 13:30:00,78.2,78.21,78.15,78.2,39981.0,74.2195,74.229,74.172,74.2195,39981.0
2016-03-22 13:35:00,78.21,78.21,78.15,78.2,69059.0,74.229,74.229,74.172,74.2195,69059.0
2016-03-22 13:40:00,78.21,78.3,78.17,78.29,90566.0,74.229,74.3144,74.191,74.3049,90566.0
2016-03-22 13:45:00,78.29,78.35,78.27,78.3,93700.0,74.3049,74.3619,74.2859,74.3144,93700.0
2016-03-22 13:50:00,78.3,78.36,78.25,78.27,85494.0,74.3144,74.3713,74.2669,74.2859,85494.0
2016-03-22 13:55:00,78.29,78.31,78.15,78.18,113104.0,74.3049,74.3239,74.172,74.2005,113104.0
2016-03-22 14:00:00,78.18,78.28,78.18,78.25,77335.0,74.2005,74.2954,74.2005,74.2669,77335.0
2016-03-22 14:05:00,78.25,78.31,78.24,78.26,83456.0,74.2669,74.3239,74.2575,74.2764,83456.0
2016-03-22 14:10:00,78.27,78.32,78.24,78.26,58573.0,74.2859,74.3334,74.2575,74.2764,58573.0
2016-03-22 14:15:00,78.26,78.3,78.11,78.2,82795.0,74.2764,74.3144,74.1341,74.2195,82795.0
2016-03-22 14:20:00,78.2,78.2,78.01,78.02,64603.0,74.2195,74.2195,74.0392,74.0487,64603.0
2016-03-22 14:25:00,78.02,78.2,78.02,78.17,83397.0,74.0487,74.2195,74.0487,74.191,83397.0
2016-03-22 14:30:00,78.16,78.24,78.15,78.23,50454.0,74.1815,74.2575,74.172,74.248,50454.0
2016-03-22 14:35:00,78.23,78.32,78.22,78.29,82629.0,74.248,74.3334,74.2385,74.3049,82629.0
2016-03-22 14:40:00,78.3,78.3,78.23,78.26,39770.0,74.3144,74.3144,74.248,74.2764,39770.0
2016-03-22 14:45:00,78.27,78.27,78.21,78.23,46870.0,74.2859,74.2859,74.229,74.248,46870.0
2016-03-22 14:50:00,78.24,78.35,78.09,78.11,91918.0,74.2575,74.3619,74.1151,74.1341,91918.0
2016-03-22 14:55:00,78.11,78.12,78.0,78.02,51697.0,74.1341,74.1436,74.0297,74.0487,51697.0
2016-03-22 15:00:00,78.02,78.15,78.01,78.11,70720.0,74.0487,74.172,74.0392,74.1341,70720.0
2016-03-22 15:05:00,78.11,78.16,78.02,78.06,90634.0,74.1341,74.1815,74.0487,74.0866,90634.0
2016-03-22 15:10:00,78.06,78.09,77.99,78.04,92838.0,74.0866,74.1151,74.0202,74.0676,92838.0
2016-03-22 15:15:00,78.05,78.07,77.91,77.98,59128.0,74.0771,74.0961,73.9443,74.0107,59128.0
2016-03-22 15:20:00,77.99,78.13,77.99,78.11,69431.0,74.0202,74.1531,74.0202,74.1341,69431.0
2016-03-22 15:25:00,78.11,78.12,78.07,78.09,65913.0,74.1341,74.1436,74.0961,74.1151,65913.0
2016-03-22 15:30:00,78.09,78.1,78.03,78.04,91256.0,74.1151,74.1246,74.0581,74.0676,91256.0
2016-03-22 15:35:00,78.05,78.11,78.04,78.04,70610.0,74.0771,74.1341,74.0676,74.0676,70610.0
2016-03-22 15:40:00,78.04,78.06,78.01,78.06,94410.0,74.0676,74.0866,74.0392,74.0866,94410.0
2016-03-22 15:45:00,78.06,78.14,78.06,78.12,98201.0,74.0866,74.1625,74.0866,74.1436,98201.0
2016-03-22 15:50:00,78.11,78.18,78.11,78.18,119785.0,74.1341,74.2005,74.1341,74.2005,119785.0
2016-03-22 15:55:00,78.18,78.23,78.11,78.15,323731.0,74.2005,74.248,74.1341,74.172,323731.0
2016-03-23 09:30:00,78.16,78.98,78.16,78.9,584807.0,74.1815,74.9598,74.1815,74.8839,584807.0
2016-03-23 09:35:00,78.89,78.89,78.41,78.66,267993.0,74.8744,74.8744,74.4188,74.6561,267993.0
2016-03-23 09:40:00,78.66,78.8,78.4,78.59,271668.0,74.6561,74.7889,74.4093,74.5896,271668.0
2016-03-23 09:45:00,78.61,78.71,78.3,78.31,209589.0,74.6086,74.7035,74.3144,74.3239,209589.0
2016-03-23 09:50:00,78.28,78.29,77.86,77.88,277258.0,74.2954,74.3049,73.8968,73.9158,277258.0
2016-03-23 09:55:00,77.9,77.9,77.58,77.88,180789.0,73.9348,73.9348,73.631,73.9158,180789.0
2016-03-23 10:00:00,77.88,77.88,77.75,77.81,157702.0,73.9158,73.9158,73.7924,73.8493,157702.0
2016-03-23 10:05:00,77.82,77.88,77.58,77.64,177394.0,73.8588,73.9158,73.631,73.688,177394.0
2016-03-23 10:10:00,77.64,78.0,77.63,77.93,194597.0,73.688,74.0297,73.6785,73.9632,194597.0
2016-03-23 10:15:00,77.92,77.93,77.68,77.72,151264.0,73.9537,73.9632,73.726,73.7639,151264.0
2016-03-23 10:20:00,77.72,77.88,77.7,77.84,126548.0,73.7639,73.9158,73.7449,73.8778,126548.0
2016-03-23 10:25:00,77.84,77.85,77.58,77.68,112286.0,73.8778,73.8873,73.631,73.726,112286.0
2016-03-23 10:30:00,77.67,77.79,77.4,77.48,258377.0,73.7165,73.8304,73.4602,73.5361,258377.0
2016-03-23 10:35:00,77.46,77.5,77.21,77.26,171092.0,73.5172,73.5551,73.2799,73.3273,171092.0
2016-03-23 10:40:00,77.24,77.55,77.2,77.46,130435.0,73.3084,73.6026,73.2704,73.5172,130435.0
2016-03-23 10:45:00,77.47,77.56,77.41,77.55,94674.0,73.5266,73.6121,73.4697,73.6026,94674.0
2016-03-23 10:50:00,77.56,77.56,77.28,77.35,97256.0,73.6121,73.6121,73.3463,73.4128,97256.0
2016-03-23 10:55:00,77.35,77.43,77.25,77.26,86941.0,73.4128,73.4887,73.3178,73.3273,86941.0
2016-03-23 11:00:00,77.25,77.26,76.97,77.1,237504.0,73.3178,73.3273,73.0521,73.1755,237504.0
2016-03-23 11:05:00,77.09,77.33,77.03,77.33,88075.0,73.166,73.3938,73.109,73.3938,88075.0
2016-03-23 11:10:00,77.32,77.41,76.91,77.05,189738.0,73.3843,73.4697,72.9952,73.128,189738.0
2016-03-23 11:15:00,77.03,77.18,76.93,76.93,83071.0,73.109,73.2514,73.0141,73.0141,83071.0
2016-03-23 11:20:00,76.92,77.04,76.85,76.97,101295.0,73.0046,73.1185,72.9382,73.0521,101295.0
2016-03-23 11:25:00,76.97,77.02,76.84,76.95,104824.0,73.0521,73.0996,72.9287,73.0331,104824.0
2016-03-23 11:30:00,76.95,76.97,76.78,76.85,155513.0,73.0331,73.0521,72.8718,72.9382,155513.0
2016-03-23 11:35:00,76.86,77.06,76.85,76.99,90307.0,72.9477,73.1375,72.9382,73.0711,90307.0
2016-03-23 11:40:00,76.98,77.1,76.94,77.07,104703.0,73.0616,73.1755,73.0236,73.147,104703.0
2016-03-23 11:45:00,77.08,77.16,76.98,77.16,69010.0,73.1565,73.2324,73.0616,73.2324,69010.0
2016-03-23 11:50:00,77.16,77.16,77.05,77.14,53875.0,73.2324,73.2324,73.128,73.2134,53875.0
2016-03-23 11:55:00,77.13,77.14,76.89,77.01,52465.0,73.204,73.2134,72.9762,73.0901,52465.0
2016-03-23 12:00:00,76.99,77.05,76.85,76.87,135196.0,73.0711,73.128,72.9382,72.9572,135196.0
2016-03-23 12:05:00,76.88,76.95,76.85,76.89,68296.0,72.9667,73.0331,72.9382,72.9762,68296.0
2016-03-23 12:10:00,76.9,76.95,76.88,76.91,54211.0,72.9857,73.0331,72.9667,72.9952,54211.0
2016-03-23 12:15:00,76.91,76.91,76.83,76.85,72662.0,72.9952,72.9952,72.9192,72.9382,72662.0
2016-03-23 12:20:00,76.86,76.87,76.51,76.53,194930.0,72.9477,72.9572,72.6155,72.6345,194930.0
2016-03-23 12:25:00,76.53,76.6,76.33,76.59,175590.0,72.6345,72.7009,72.4447,72.6914,175590.0
2016-03-23 12:30:00,76.59,76.61,76.43,76.47,122023.0,72.6914,72.7104,72.5396,72.5776,122023.0
2016-03-23 12:35:00,76.47,76.58,76.42,76.47,99119.0,72.5776,72.682,72.5301,72.5776,99119.0
2016-03-23 12:40:00,76.47,76.78,76.44,76.73,141456.0,72.5776,72.8718,72.5491,72.8243,141456.0
2016-03-23 12:45:00,76.72,76.86,76.64,76.7,113402.0,72.8148,72.9477,72.7389,72.7958,113402.0
2016-03-23 12:50:00,76.7,76.81,76.67,76.73,88727.0,72.7958,72.9002,72.7674,72.8243,88727.0
2016-03-23 12:55:00,76.73,76.97,76.69,76.88,101643.0,72.8243,73.0521,72.7864,72.9667,101643.0
2016-03-23 13:00:00,76.87,76.95,76.76,76.89,167372.0,72.9572,73.0331,72.8528,72.9762,167372.0
2016-03-23 13:05:00,76.89,76.9,76.67,76.77,107397.0,72.9762,72.9857,72.7674,72.8623,107397.0
2016-03-23 13:10:00,76.77,76.8,76.67,76.7,82498.0,72.8623,72.8908,72.7674,72.7958,82498.0
2016-03-23 13:15:00,76.7,76.78,76.64,76.73,93153.0,72.7958,72.8718,72.7389,72.8243,93153.0
2016-03-23 13:20:00,76.73,76.73,76.65,76.65,67896.0,72.8243,72.8243,72.7484,72.7484,67896.0
2016-03-23 13:25:00,76.65,76.76,76.63,76.74,69192.0,72.7484,72.8528,72.7294,72.8338,69192.0
2016-03-23 13:30:00,76.74,76.76,76.58,76.58,40551.0,72.8338,72.8528,72.682,72.682,40551.0
2016-03-23 13:35:00,76.58,76.71,76.42,76.44,132229.0,72.682,72.8053,72.5301,72.5491,132229.0
2016-03-23 13:40:00,76.45,76.5,76.37,76.5,57676.0,72.5586,72.606,72.4826,72.606,57676.0
2016-03-23 13:45:00,76.5,76.57,76.48,76.56,49844.0,72.606,72.6725,72.587,72.663,49844.0
2016-03-23 13:50:00,76.54,76.61,76.53,76.54,25054.0,72.644,72.7104,72.6345,72.644,25054.0
2016-03-23 13:55:00,76.55,76.59,76.42,76.5,62016.0,72.6535,72.6914,72.5301,72.606,62016.0
2016-03-23 14:00:00,76.49,76.64,76.44,76.56,41862.0,72.5965,72.7389,72.5491,72.663,41862.0
2016-03-23 14:05:00,76.55,76.65,76.5,76.61,34270.0,72.6535,72.7484,72.606,72.7104,34270.0
2016-03-23 14:10:00,76.61,76.63,76.51,76.53,52991.0,72.7104,72.7294,72.6155,72.6345,52991.0
2016-03-23 14:15:00,76.53,76.75,76.53,76.65,68463.0,72.6345,72.8433,72.6345,72.7484,68463.0
2016-03-23 14:20:00,76.66,76.7,76.64,76.67,45480.0,72.7579,72.7958,72.7389,72.7674,45480.0
2016-03-23 14:25:00,76.67,76.72,76.52,76.57,77395.0,72.7674,72.8148,72.625,72.6725,77395.0
2016-03-23 14:30:00,76.58,76.66,76.54,76.59,64583.0,72.682,72.7579,72.644,72.6914,64583.0
2016-03-23 14:35:00,76.59,76.62,76.41,76.48,130374.0,72.6914,72.7199,72.5206,72.587,130374.0
2016-03-23 14:40:00,76.49,76.57,76.49,76.57,64698.0,72.5965,72.6725,72.5965,72.6725,64698.0
2016-03-23 14:45:00,76.56,76.62,76.54,76.6,74947.0,72.663,72.7199,72.644,72.7009,74947.0
2016-03-23 14:50:00,76.59,76.61,76.44,76.45,57683.0,72.6914,72.7104,72.5491,72.5586,57683.0
2016-03-23 14:55:00,76.46,76.47,76.35,76.38,60242.0,72.5681,72.5776,72.4637,72.4921,60242.0
2016-03-23 15:00:00,76.39,76.46,76.33,76.35,67304.0,72.5016,72.5681,72.4447,72.4637,67304.0
2016-03-23 15:05:00,76.34,76.35,76.26,76.29,87140.0,72.4542,72.4637,72.3782,72.4067,87140.0
2016-03-23 15:10:00,76.29,76.31,76.25,76.29,75074.0,72.4067,72.4257,72.3687,72.4067,75074.0
2016-03-23 15:15:00,76.28,76.37,76.25,76.28,72827.0,72.3972,72.4826,72.3687,72.3972,72827.0
2016-03-23 15:20:00,76.27,76.33,76.19,76.2,97730.0,72.3877,72.4447,72.3118,72.3213,97730.0
2016-03-23 15:25:00,76.2,76.29,76.15,76.24,101537.0,72.3213,72.4067,72.2738,72.3593,101537.0
2016-03-23 15:30:00,76.24,76.32,76.21,76.31,74062.0,72.3593,72.4352,72.3308,72.4257,74062.0
2016-03-23 15:35:00,76.31,76.42,76.29,76.39,140914.0,72.4257,72.5301,72.4067,72.5016,140914.0
2016-03-23 15:40:00,76.39,76.4,76.27,76.29,107325.0,72.5016,72.5111,72.3877,72.4067,107325.0
2016-03-23 15:45:00,76.3,76.36,76.21,76.34,199567.0,72.4162,72.4732,72.3308,72.4542,199567.0
2016-03-23 15:50:00,76.33,76.52,76.32,76.48,212132.0,72.4447,72.625,72.4352,72.587,212132.0
2016-03-23 15:55:00,76.48,76.58,76.47,76.54,394822.0,72.587,72.682,72.5776,72.644,394822.0
2016-03-24 09:30:00,75.15,75.53,73.53,74.68,978741.0,71.3247,71.6854,69.7872,70.8787,978741.0
2016-03-24 09:35:00,74.67,74.99,74.5,74.56,316901.0,70.8692,71.1729,70.7078,70.7648,316901.0
2016-03-24 09:40:00,74.57,74.77,74.5,74.67,252196.0,70.7743,70.9641,70.7078,70.8692,252196.0
2016-03-24 09:45:00,74.65,74.81,74.41,74.81,269175.0,70.8502,71.002,70.6224,71.002,269175.0
2016-03-24 09:50:00,74.82,75.29,74.8,75.24,240399.0,71.0115,71.4576,70.9926,71.4102,240399.0
2016-03-24 09:55:00,75.25,75.31,74.94,75.17,206854.0,71.4197,71.4766,71.1254,71.3437,206854.0
2016-03-24 10:00:00,75.17,75.45,75.09,75.27,173775.0,71.3437,71.6095,71.2678,71.4386,173775.0
2016-03-24 10:05:00,75.27,75.74,75.27,75.43,219515.0,71.4386,71.8847,71.4386,71.5905,219515.0
2016-03-24 10:10:00,75.44,75.58,75.33,75.37,117122.0,71.6,71.7329,71.4956,71.5335,117122.0
2016-03-24 10:15:00,75.38,75.62,75.34,75.34,145995.0,71.543,71.7708,71.5051,71.5051,145995.0
2016-03-24 10:20:00,75.35,75.41,75.19,75.22,86226.0,71.5146,71.5715,71.3627,71.3912,86226.0
2016-03-24 10:25:00,75.22,75.35,75.03,75.12,92593.0,71.3912,71.5146,71.2108,71.2963,92593.0
2016-03-24 10:30:00,75.12,75.4,75.11,75.28,112627.0,71.2963,71.562,71.2868,71.4481,112627.0
2016-03-24 10:35:00,75.29,75.74,75.28,75.67,95325.0,71.4576,71.8847,71.4481,71.8183,95325.0
2016-03-24 10:40:00,75.68,75.7,75.51,75.6,126071.0,71.8278,71.8467,71.6664,71.7518,126071.0
2016-03-24 10:45:00,75.6,75.69,75.47,75.6,126219.0,71.7518,71.8373,71.6285,71.7518,126219.0
2016-03-24 10:50:00,75.6,75.83,75.57,75.62,101254.0,71.7518,71.9701,71.7234,71.7708,101254.0
2016-03-24 10:55:00,75.63,75.94,75.62,75.88,106483.0,71.7803,72.0745,71.7708,72.0176,106483.0
2016-03-24 11:00:00,75.89,76.06,75.84,75.88,139075.0,72.0271,72.1884,71.9796,72.0176,139075.0
2016-03-24 11:05:00,75.88,76.03,75.88,75.94,64129.0,72.0176,72.1599,72.0176,72.0745,64129.0
2016-03-24 11:10:00,75.93,76.15,75.92,75.94,87058.0,72.065,72.2738,72.0555,72.0745,87058.0
2016-03-24 11:15:00,75.94,76.01,75.87,75.95,119487.0,72.0745,72.141,72.0081,72.084,119487.0
2016-03-24 11:20:00,75.95,75.95,75.82,75.83,48310.0,72.084,72.084,71.9606,71.9701,48310.0
2016-03-24 11:25:00,75.85,75.87,75.66,75.78,71286.0,71.9891,72.0081,71.8088,71.9227,71286.0
2016-03-24 11:30:00,75.79,75.82,75.6,75.73,92448.0,71.9322,71.9606,71.7518,71.8752,92448.0
2016-03-24 11:35:00,75.73,75.86,75.66,75.75,71678.0,71.8752,71.9986,71.8088,71.8942,71678.0
2016-03-24 11:40:00,75.74,75.84,75.67,75.74,67725.0,71.8847,71.9796,71.8183,71.8847,67725.0
2016-03-24 11:45:00,75.75,75.8,75.61,75.65,73052.0,71.8942,71.9417,71.7613,71.7993,73052.0
2016-03-24 11:50:00,75.63,75.67,75.39,75.43,179013.0,71.7803,71.8183,71.5525,71.5905,179013.0
2016-03-24 11:55:00,75.44,75.46,75.28,75.44,83701.0,71.6,71.619,71.4481,71.6,83701.0
2016-03-24 12:00:00,75.42,75.62,75.41,75.55,90913.0,71.581,71.7708,71.5715,71.7044,90913.0
2016-03-24 12:05:00,75.53,75.73,75.53,75.64,102627.0,71.6854,71.8752,71.6854,71.7898,102627.0
2016-03-24 12:10:00,75.64,75.66,75.42,75.48,64819.0,71.7898,71.8088,71.581,71.6379,64819.0
2016-03-24 12:15:00,75.48,75.56,75.42,75.43,43387.0,71.6379,71.7139,71.581,71.5905,43387.0
2016-03-24 12:20:00,75.45,75.55,75.45,75.5,35295.0,71.6095,71.7044,71.6095,71.6569,35295.0
2016-03-24 12:25:00,75.5,75.6,75.45,75.58,93035.0,71.6569,71.7518,71.6095,71.7329,93035.0
2016-03-24 12:30:00,75.54,75.62,75.49,75.57,106515.0,71.6949,71.7708,71.6474,71.7234,106515.0
2016-03-24 12:35:00,75.57,75.7,75.56,75.62,42986.0,71.7234,71.8467,71.7139,71.7708,42986.0
2016-03-24 12:40:00,75.59,75.65,75.46,75.51,40303.0,71.7423,71.7993,71.619,71.6664,40303.0
2016-03-24 12:45:00,75.5,75.6,75.48,75.6,23115.0,71.6569,71.7518,71.6379,71.7518,23115.0
2016-03-24 12:50:00,75.6,75.67,75.51,75.63,44553.0,71.7518,71.8183,71.6664,71.7803,44553.0
2016-03-24 12:55:00,75.63,75.68,75.56,75.6,32458.0,71.7803,71.8278,71.7139,71.7518,32458.0
2016-03-24 13:00:00,75.58,75.76,75.58,75.72,30612.0,71.7329,71.9037,71.7329,71.8657,30612.0
2016-03-24 13:05:00,75.72,75.83,75.7,75.78,36387.0,71.8657,71.9701,71.8467,71.9227,36387.0
2016-03-24 13:10:00,75.77,75.93,75.76,75.76,35120.0,71.9132,72.065,71.9037,71.9037,35120.0
2016-03-24 13:15:00,75.77,75.87,75.72,75.86,109021.0,71.9132,72.0081,71.8657,71.9986,109021.0
2016-03-24 13:20:00,75.87,75.94,75.78,75.87,114970.0,72.0081,72.0745,71.9227,72.0081,114970.0
2016-03-24 13:25:00,75.87,75.87,75.73,75.81,29539.0,72.0081,72.0081,71.8752,71.9511,29539.0
2016-03-24 13:30:00,75.81,75.81,75.66,75.75,32440.0,71.9511,71.9511,71.8088,71.8942,32440.0
2016-03-24 13:35:00,75.75,75.75,75.59,75.61,40716.0,71.8942,71.8942,71.7423,71.7613,40716.0
2016-03-24 13:40:00,75.61,75.7,75.57,75.58,63444.0,71.7613,71.8467,71.7234,71.7329,63444.0
2016-03-24 13:45:00,75.56,75.63,75.56,75.57,29416.0,71.7139,71.7803,71.7139,71.7234,29416.0
2016-03-24 13:50:00,75.58,75.62,75.48,75.48,61935.0,71.7329,71.7708,71.6379,71.6379,61935.0
2016-03-24 13:55:00,75.47,75.52,75.47,75.49,25713.0,71.6285,71.6759,71.6285,71.6474,25713.0
2016-03-24 14:00:00,75.49,75.52,75.41,75.42,44633.0,71.6474,71.6759,71.5715,71.581,44633.0
2016-03-24 14:05:00,75.42,75.45,75.31,75.34,39128.0,71.581,71.6095,71.4766,71.5051,39128.0
2016-03-24 14:10:00,75.34,75.38,75.31,75.34,48881.0,71.5051,71.543,71.4766,71.5051,48881.0
2016-03-24 14:15:00,75.34,75.38,75.32,75.37,54953.0,71.5051,71.543,71.4861,71.5335,54953.0
2016-03-24 14:20:00,75.37,75.51,75.36,75.5,64775.0,71.5335,71.6664,71.5241,71.6569,64775.0
2016-03-24 14:25:00,75.5,75.51,75.39,75.51,34262.0,71.6569,71.6664,71.5525,71.6664,34262.0
2016-03-24 14:30:00,75.52,75.57,75.49,75.55,29603.0,71.6759,71.7234,71.6474,71.7044,29603.0
2016-03-24 14:35:00,75.55,75.62,75.53,75.54,33337.0,71.7044,71.7708,71.6854,71.6949,33337.0
2016-03-24 14:40:00,75.53,75.67,75.51,75.59,52884.0,71.6854,71.8183,71.6664,71.7423,52884.0
2016-03-24 14:45:00,75.6,75.6,75.5,75.6,41189.0,71.7518,71.7518,71.6569,71.7518,41189.0
2016-03-24 14:50:00,75.6,75.7,75.53,75.55,63696.0,71.7518,71.8467,71.6854,71.7044,63696.0
2016-03-24 14:55:00,75.54,75.54,75.47,75.52,42985.0,71.6949,71.6949,71.6285,71.6759,42985.0
2016-03-24 15:00:00,75.53,75.56,75.4,75.47,65167.0,71.6854,71.7139,71.562,71.6285,65167.0
2016-03-24 15:05:00,75.47,75.64,75.47,75.54,40090.0,71.6285,71.7898,71.6285,71.6949,40090.0
2016-03-24 15:10:00,75.56,75.66,75.51,75.64,54384.0,71.7139,71.8088,71.6664,71.7898,54384.0
2016-03-24 15:15:00,75.64,75.67,75.56,75.67,50185.0,71.7898,71.8183,71.7139,71.8183,50185.0
2016-03-24 15:20:00,75.69,75.7,75.57,75.61,49806.0,71.8373,71.8467,71.7234,71.7613,49806.0
2016-03-24 15:25:00,75.61,75.76,75.61,75.76,51345.0,71.7613,71.9037,71.7613,71.9037,51345.0
2016-03-24 15:30:00,75.75,75.76,75.59,75.61,111870.0,71.8942,71.9037,71.7423,71.7613,111870.0
2016-03-24 15:35:00,75.61,75.62,75.53,75.59,66512.0,71.7613,71.7708,71.6854,71.7423,66512.0
2016-03-24 15:40:00,75.6,75.7,75.57,75.6,142938.0,71.7518,71.8467,71.7234,71.7518,142938.0
2016-03-24 15:45:00,75.6,75.75,75.6,75.66,117384.0,71.7518,71.8942,71.7518,71.8088,117384.0
2016-03-24 15:50:00,75.67,75.72,75.65,75.68,127586.0,71.8183,71.8657,71.7993,71.8278,127586.0
2016-03-24 15:55:00,75.69,75.88,75.68,75.85,282159.0,71.8373,72.0176,71.8278,71.9891,282159.0
2016-03-28 09:30:00,76.45,76.59,75.38,75.84,283899.0,72.5586,72.6914,71.543,71.9796,283899.0
2016-03-28 09:35:00,75.82,75.95,75.4,75.51,91650.0,71.9606,72.084,71.562,71.6664,91650.0
2016-03-28 09:40:00,75.5,75.64,75.0,75.07,192749.0,71.6569,71.7898,71.1824,71.2488,192749.0
2016-03-28 09:45:00,75.07,75.3,74.9,75.3,176389.0,71.2488,71.4671,71.0875,71.4671,176389.0
2016-03-28 09:50:00,75.32,75.7,75.27,75.66,81901.0,71.4861,71.8467,71.4386,71.8088,81901.0
2016-03-28 09:55:00,75.64,75.66,75.43,75.57,113320.0,71.7898,71.8088,71.5905,71.7234,113320.0
2016-03-28 10:00:00,75.57,75.77,75.43,75.62,88693.0,71.7234,71.9132,71.5905,71.7708,88693.0
2016-03-28 10:05:00,75.61,75.9,75.56,75.83,101129.0,71.7613,72.0366,71.7139,71.9701,101129.0
2016-03-28 10:10:00,75.85,76.2,75.82,76.18,114640.0,71.9891,72.3213,71.9606,72.3023,114640.0
2016-03-28 10:15:00,76.2,76.25,76.09,76.13,97015.0,72.3213,72.3687,72.2169,72.2549,97015.0
2016-03-28 10:20:00,76.14,76.28,76.13,76.2,179230.0,72.2643,72.3972,72.2549,72.3213,179230.0
2016-03-28 10:25:00,76.19,76.34,75.9,76.02,336913.0,72.3118,72.4542,72.0366,72.1505,336913.0
2016-03-28 10:30:00,76.02,76.09,75.91,76.0,66975.0,72.1505,72.2169,72.0461,72.1315,66975.0
2016-03-28 10:35:00,76.0,76.0,75.73,75.77,37905.0,72.1315,72.1315,71.8752,71.9132,37905.0
2016-03-28 10:40:00,75.77,75.93,75.66,75.89,85621.0,71.9132,72.065,71.8088,72.0271,85621.0
2016-03-28 10:45:00,75.89,76.13,75.77,76.13,59530.0,72.0271,72.2549,71.9132,72.2549,59530.0
2016-03-28 10:50:00,76.13,76.17,76.01,76.03,44752.0,72.2549,72.2928,72.141,72.1599,44752.0
2016-03-28 10:55:00,76.02,76.17,76.0,76.13,68052.0,72.1505,72.2928,72.1315,72.2549,68052.0
2016-03-28 11:00:00,76.14,76.32,76.11,76.19,137942.0,72.2643,72.4352,72.2359,72.3118,137942.0
2016-03-28 11:05:00,76.19,76.22,76.06,76.08,76972.0,72.3118,72.3403,72.1884,72.2074,76972.0
2016-03-28 11:10:00,76.08,76.23,76.01,76.19,63854.0,72.2074,72.3498,72.141,72.3118,63854.0
2016-03-28 11:15:00,76.19,76.22,76.1,76.16,39379.0,72.3118,72.3403,72.2264,72.2833,39379.0
2016-03-28 11:20:00,76.16,76.29,76.12,76.24,87866.0,72.2833,72.4067,72.2454,72.3593,87866.0
2016-03-28 11:25:00,76.21,76.35,76.18,76.2,59640.0,72.3308,72.4637,72.3023,72.3213,59640.0
2016-03-28 11:30:00,76.21,76.42,76.2,76.41,59885.0,72.3308,72.5301,72.3213,72.5206,59885.0
2016-03-28 11:35:00,76.4,76.44,76.29,76.35,118149.0,72.5111,72.5491,72.4067,72.4637,118149.0
2016-03-28 11:40:00,76.34,76.38,76.28,76.34,57316.0,72.4542,72.4921,72.3972,72.4542,57316.0
2016-03-28 11:45:00,76.34,76.45,76.26,76.26,40158.0,72.4542,72.5586,72.3782,72.3782,40158.0
2016-03-28 11:50:00,76.25,76.29,76.07,76.14,37515.0,72.3687,72.4067,72.1979,72.2643,37515.0
2016-03-28 11:55:00,76.15,76.41,76.13,76.39,26303.0,72.2738,72.5206,72.2549,72.5016,26303.0
2016-03-28 12:00:00,76.37,76.42,76.28,76.32,21009.0,72.4826,72.5301,72.3972,72.4352,21009.0
2016-03-28 12:05:00,76.3,76.31,76.1,76.16,42627.0,72.4162,72.4257,72.2264,72.2833,42627.0
2016-03-28 12:10:00,76.15,76.17,76.0,76.08,39747.0,72.2738,72.2928,72.1315,72.2074,39747.0
2016-03-28 12:15:00,76.09,76.18,76.02,76.13,33597.0,72.2169,72.3023,72.1505,72.2549,33597.0
2016-03-28 12:20:00,76.11,76.26,76.08,76.23,54506.0,72.2359,72.3782,72.2074,72.3498,54506.0
2016-03-28 12:25:00,76.24,76.28,76.19,76.24,33906.0,72.3593,72.3972,72.3118,72.3593,33906.0
2016-03-28 12:30:00,76.26,76.28,76.16,76.21,25151.0,72.3782,72.3972,72.2833,72.3308,25151.0
2016-03-28 12:35:00,76.2,76.39,76.18,76.3,58163.0,72.3213,72.5016,72.3023,72.4162,58163.0
2016-03-28 12:40:00,76.28,76.47,76.28,76.45,89280.0,72.3972,72.5776,72.3972,72.5586,89280.0
2016-03-28 12:45:00,76.45,76.5,76.42,76.45,50231.0,72.5586,72.606,72.5301,72.5586,50231.0
2016-03-28 12:50:00,76.44,76.48,76.35,76.42,31403.0,72.5491,72.587,72.4637,72.5301,31403.0
2016-03-28 12:55:00,76.43,76.58,76.43,76.53,51897.0,72.5396,72.682,72.5396,72.6345,51897.0
2016-03-28 13:00:00,76.52,76.57,76.47,76.5,30085.0,72.625,72.6725,72.5776,72.606,30085.0
2016-03-28 13:05:00,76.5,76.56,76.43,76.53,40517.0,72.606,72.663,72.5396,72.6345,40517.0
2016-03-28 13:10:00,76.52,76.54,76.46,76.52,29964.0,72.625,72.644,72.5681,72.625,29964.0
2016-03-28 13:15:00,76.51,76.55,76.44,76.5,57394.0,72.6155,72.6535,72.5491,72.606,57394.0
2016-03-28 13:20:00,76.51,76.55,76.46,76.53,18308.0,72.6155,72.6535,72.5681,72.6345,18308.0
2016-03-28 13:25:00,76.52,76.54,76.49,76.54,24945.0,72.625,72.644,72.5965,72.644,24945.0
2016-03-28 13:30:00,76.54,76.64,76.52,76.53,35997.0,72.644,72.7389,72.625,72.6345,35997.0
2016-03-28 13:35:00,76.54,76.6,76.51,76.54,27370.0,72.644,72.7009,72.6155,72.644,27370.0
2016-03-28 13:40:00,76.53,76.62,76.53,76.62,39627.0,72.6345,72.7199,72.6345,72.7199,39627.0
2016-03-28 13:45:00,76.62,76.68,76.62,76.64,29809.0,72.7199,72.7769,72.7199,72.7389,29809.0
2016-03-28 13:50:00,76.63,76.68,76.61,76.67,29270.0,72.7294,72.7769,72.7104,72.7674,29270.0
2016-03-28 13:55:00,76.67,76.82,76.67,76.76,44623.0,72.7674,72.9097,72.7674,72.8528,44623.0
2016-03-28 14:00:00,76.76,76.89,76.73,76.85,66032.0,72.8528,72.9762,72.8243,72.9382,66032.0
2016-03-28 14:05:00,76.86,76.89,76.77,76.77,50507.0,72.9477,72.9762,72.8623,72.8623,50507.0
2016-03-28 14:10:00,76.77,76.83,76.62,76.67,78683.0,72.8623,72.9192,72.7199,72.7674,78683.0
2016-03-28 14:15:00,76.67,76.72,76.56,76.71,88626.0,72.7674,72.8148,72.663,72.8053,88626.0
2016-03-28 14:20:00,76.71,76.75,76.61,76.66,42433.0,72.8053,72.8433,72.7104,72.7579,42433.0
2016-03-28 14:25:00,76.65,76.66,76.59,76.64,40406.0,72.7484,72.7579,72.6914,72.7389,40406.0
2016-03-28 14:30:00,76.63,76.66,76.59,76.59,36215.0,72.7294,72.7579,72.6914,72.6914,36215.0
2016-03-28 14:35:00,76.58,76.65,76.52,76.54,49327.0,72.682,72.7484,72.625,72.644,49327.0
2016-03-28 14:40:00,76.54,76.55,76.36,76.39,88356.0,72.644,72.6535,72.4732,72.5016,88356.0
2016-03-28 14:45:00,76.39,76.42,76.32,76.42,42429.0,72.5016,72.5301,72.4352,72.5301,42429.0
2016-03-28 14:50:00,76.41,76.47,76.34,76.4,37417.0,72.5206,72.5776,72.4542,72.5111,37417.0
2016-03-28 14:55:00,76.41,76.44,76.33,76.43,35190.0,72.5206,72.5491,72.4447,72.5396,35190.0
2016-03-28 15:00:00,76.42,76.58,76.41,76.53,49705.0,72.5301,72.682,72.5206,72.6345,49705.0
2016-03-28 15:05:00,76.55,76.62,76.53,76.55,33691.0,72.6535,72.7199,72.6345,72.6535,33691.0
2016-03-28 15:10:00,76.55,76.62,76.51,76.51,48463.0,72.6535,72.7199,72.6155,72.6155,48463.0
2016-03-28 15:15:00,76.51,76.62,76.5,76.59,35871.0,72.6155,72.7199,72.606,72.6914,35871.0
2016-03-28 15:20:00,76.59,76.68,76.58,76.61,38946.0,72.6914,72.7769,72.682,72.7104,38946.0
2016-03-28 15:25:00,76.61,76.61,76.38,76.4,55886.0,72.7104,72.7104,72.4921,72.5111,55886.0
2016-03-28 15:30:00,76.39,76.43,76.34,76.38,63573.0,72.5016,72.5396,72.4542,72.4921,63573.0
2016-03-28 15:35:00,76.37,76.45,76.35,76.4,56813.0,72.4826,72.5586,72.4637,72.5111,56813.0
2016-03-28 15:40:00,76.4,76.5,76.36,76.46,77925.0,72.5111,72.606,72.4732,72.5681,77925.0
2016-03-28 15:45:00,76.45,76.48,76.35,76.46,122463.0,72.5586,72.587,72.4637,72.5681,122463.0
2016-03-28 15:50:00,76.46,76.49,76.39,76.45,106831.0,72.5681,72.5965,72.5016,72.5586,106831.0
2016-03-28 15:55:00,76.46,76.53,76.35,76.46,150257.0,72.5681,72.6345,72.4637,72.5681,150257.0
2016-03-29 09:30:00,75.6,76.35,75.57,76.28,240929.0,71.7518,72.4637,71.7234,72.3972,240929.0
2016-03-29 09:35:00,76.32,76.45,75.87,76.44,155666.0,72.4352,72.5586,72.0081,72.5491,155666.0
2016-03-29 09:40:00,76.47,76.6,76.22,76.56,128672.0,72.5776,72.7009,72.3403,72.663,128672.0
2016-03-29 09:45:00,76.56,76.58,76.0,76.14,123373.0,72.663,72.682,72.1315,72.2643,123373.0
2016-03-29 09:50:00,76.12,76.44,75.93,76.34,146413.0,72.2454,72.5491,72.065,72.4542,146413.0
2016-03-29 09:55:00,76.33,76.65,76.23,76.63,120792.0,72.4447,72.7484,72.3498,72.7294,120792.0
2016-03-29 10:00:00,76.62,76.9,76.48,76.59,207708.0,72.7199,72.9857,72.587,72.6914,207708.0
2016-03-29 10:05:00,76.59,76.66,76.45,76.54,153592.0,72.6914,72.7579,72.5586,72.644,153592.0
2016-03-29 10:10:00,76.56,76.6,76.41,76.48,178520.0,72.663,72.7009,72.5206,72.587,178520.0
2016-03-29 10:15:00,76.47,76.55,76.32,76.43,114920.0,72.5776,72.6535,72.4352,72.5396,114920.0
2016-03-29 10:20:00,76.44,76.72,76.35,76.68,148120.0,72.5491,72.8148,72.4637,72.7769,148120.0
2016-03-29 10:25:00,76.69,76.7,76.48,76.52,100220.0,72.7864,72.7958,72.587,72.625,100220.0
2016-03-29 10:30:00,76.52,76.58,76.34,76.36,165611.0,72.625,72.682,72.4542,72.4732,165611.0
2016-03-29 10:35:00,76.36,76.56,76.35,76.56,102910.0,72.4732,72.663,72.4637,72.663,102910.0
2016-03-29 10:40:00,76.56,76.78,76.54,76.72,102204.0,72.663,72.8718,72.644,72.8148,102204.0
2016-03-29 10:45:00,76.72,76.82,76.55,76.59,126037.0,72.8148,72.9097,72.6535,72.6914,126037.0
2016-03-29 10:50:00,76.59,76.85,76.58,76.81,51577.0,72.6914,72.9382,72.682,72.9002,51577.0
2016-03-29 10:55:00,76.81,76.84,76.65,76.69,148976.0,72.9002,72.9287,72.7484,72.7864,148976.0
2016-03-29 11:00:00,76.7,76.75,76.6,76.6,125756.0,72.7958,72.8433,72.7009,72.7009,125756.0
2016-03-29 11:05:00,76.61,76.76,76.56,76.67,79989.0,72.7104,72.8528,72.663,72.7674,79989.0
2016-03-29 11:10:00,76.68,77.1,76.66,77.05,176065.0,72.7769,73.1755,72.7579,73.128,176065.0
2016-03-29 11:15:00,77.07,77.1,76.86,77.06,161935.0,73.147,73.1755,72.9477,73.1375,161935.0
2016-03-29 11:20:00,77.07,77.22,77.03,77.11,154041.0,73.147,73.2894,73.109,73.185,154041.0
2016-03-29 11:25:00,77.12,77.44,77.1,77.4,115002.0,73.1945,73.4982,73.1755,73.4602,115002.0
2016-03-29 11:30:00,77.4,77.49,77.12,77.13,158830.0,73.4602,73.5456,73.1945,73.204,158830.0
2016-03-29 11:35:00,77.12,77.41,77.09,77.31,183338.0,73.1945,73.4697,73.166,73.3748,183338.0
2016-03-29 11:40:00,77.32,77.36,77.23,77.31,98472.0,73.3843,73.4222,73.2989,73.3748,98472.0
2016-03-29 11:45:00,77.3,77.45,77.3,77.42,97652.0,73.3653,73.5077,73.3653,73.4792,97652.0
2016-03-29 11:50:00,77.43,77.45,77.25,77.33,130515.0,73.4887,73.5077,73.3178,73.3938,130515.0
2016-03-29 11:55:00,77.34,77.44,77.31,77.4,99960.0,73.4033,73.4982,73.3748,73.4602,99960.0
2016-03-29 12:00:00,77.39,77.39,77.26,77.31,58163.0,73.4507,73.4507,73.3273,73.3748,58163.0
2016-03-29 12:05:00,77.31,77.39,77.2,77.21,83232.0,73.3748,73.4507,73.2704,73.2799,83232.0
2016-03-29 12:10:00,77.2,77.26,77.09,77.22,133556.0,73.2704,73.3273,73.166,73.2894,133556.0
2016-03-29 12:15:00,77.2,77.23,76.96,77.11,147076.0,73.2704,73.2989,73.0426,73.185,147076.0
2016-03-29 12:20:00,77.12,77.79,77.06,77.62,248657.0,73.1945,73.8304,73.1375,73.669,248657.0
2016-03-29 12:25:00,77.62,77.77,77.51,77.74,140051.0,73.669,73.8114,73.5646,73.7829,140051.0
2016-03-29 12:30:00,77.75,77.9,77.17,77.77,272847.0,73.7924,73.9348,73.2419,73.8114,272847.0
2016-03-29 12:35:00,77.77,77.88,77.73,77.8,127730.0,73.8114,73.9158,73.7734,73.8399,127730.0
2016-03-29 12:40:00,77.8,77.95,77.79,77.92,135305.0,73.8399,73.9822,73.8304,73.9537,135305.0
2016-03-29 12:45:00,77.93,78.0,77.79,77.8,235420.0,73.9632,74.0297,73.8304,73.8399,235420.0
2016-03-29 12:50:00,77.8,77.82,77.77,77.81,46626.0,73.8399,73.8588,73.8114,73.8493,46626.0
2016-03-29 12:55:00,77.79,77.8,77.47,77.48,144520.0,73.8304,73.8399,73.5266,73.5361,144520.0
2016-03-29 13:00:00,77.47,77.56,77.42,77.47,161347.0,73.5266,73.6121,73.4792,73.5266,161347.0
2016-03-29 13:05:00,77.48,77.51,77.37,77.47,93381.0,73.5361,73.5646,73.4317,73.5266,93381.0
2016-03-29 13:10:00,77.47,77.51,77.41,77.49,57078.0,73.5266,73.5646,73.4697,73.5456,57078.0
2016-03-29 13:15:00,77.49,77.51,77.45,77.47,73394.0,73.5456,73.5646,73.5077,73.5266,73394.0
2016-03-29 13:20:00,77.46,77.51,77.39,77.45,53698.0,73.5172,73.5646,73.4507,73.5077,53698.0
2016-03-29 13:25:00,77.44,77.7,77.44,77.65,103651.0,73.4982,73.7449,73.4982,73.6975,103651.0
2016-03-29 13:30:00,77.65,77.69,77.46,77.66,87276.0,73.6975,73.7355,73.5172,73.707,87276.0
2016-03-29 13:35:00,77.66,77.79,77.59,77.76,54733.0,73.707,73.8304,73.6405,73.8019,54733.0
2016-03-29 13:40:00,77.76,77.97,77.75,77.95,163087.0,73.8019,74.0012,73.7924,73.9822,163087.0
2016-03-29 13:45:00,77.95,77.95,77.8,77.9,53773.0,73.9822,73.9822,73.8399,73.9348,53773.0
2016-03-29 13:50:00,77.91,78.0,77.82,77.95,106650.0,73.9443,74.0297,73.8588,73.9822,106650.0
2016-03-29 13:55:00,77.95,78.02,77.94,77.95,101957.0,73.9822,74.0487,73.9727,73.9822,101957.0
2016-03-29 14:00:00,77.94,78.08,77.94,78.0,133800.0,73.9727,74.1056,73.9727,74.0297,133800.0
2016-03-29 14:05:00,77.99,78.0,77.8,77.98,255281.0,74.0202,74.0297,73.8399,74.0107,255281.0
2016-03-29 14:10:00,77.97,78.0,77.95,78.0,91040.0,74.0012,74.0297,73.9822,74.0297,91040.0
2016-03-29 14:15:00,77.99,78.0,77.97,78.0,89637.0,74.0202,74.0297,74.0012,74.0297,89637.0
2016-03-29 14:20:00,78.0,78.2,77.96,78.0,246873.0,74.0297,74.2195,73.9917,74.0297,246873.0
2016-03-29 14:25:00,77.99,78.17,77.96,78.17,125353.0,74.0202,74.191,73.9917,74.191,125353.0
2016-03-29 14:30:00,78.18,78.18,78.06,78.15,110206.0,74.2005,74.2005,74.0866,74.172,110206.0
2016-03-29 14:35:00,78.14,78.24,78.14,78.18,153095.0,74.1625,74.2575,74.1625,74.2005,153095.0
2016-03-29 14:40:00,78.19,78.21,78.0,78.04,127701.0,74.21,74.229,74.0297,74.0676,127701.0
2016-03-29 14:45:00,78.02,78.17,78.01,78.15,57524.0,74.0487,74.191,74.0392,74.172,57524.0
2016-03-29 14:50:00,78.16,78.2,78.02,78.03,95602.0,74.1815,74.2195,74.0487,74.0581,95602.0
2016-03-29 14:55:00,78.03,78.04,77.89,78.0,71311.0,74.0581,74.0676,73.9253,74.0297,71311.0
2016-03-29 15:00:00,77.99,78.1,77.95,78.08,173650.0,74.0202,74.1246,73.9822,74.1056,173650.0
2016-03-29 15:05:00,78.08,78.15,78.07,78.09,52007.0,74.1056,74.172,74.0961,74.1151,52007.0
2016-03-29 15:10:00,78.1,78.13,78.08,78.11,46104.0,74.1246,74.1531,74.1056,74.1341,46104.0
2016-03-29 15:15:00,78.12,78.12,78.02,78.07,72142.0,74.1436,74.1436,74.0487,74.0961,72142.0
2016-03-29 15:20:00,78.07,78.12,78.03,78.11,75480.0,74.0961,74.1436,74.0581,74.1341,75480.0
2016-03-29 15:25:00,78.1,78.1,78.0,78.01,65471.0,74.1246,74.1246,74.0297,74.0392,65471.0
2016-03-29 15:30:00,78.02,78.05,77.84,77.9,132508.0,74.0487,74.0771,73.8778,73.9348,132508.0
2016-03-29 15:35:00,77.91,77.99,77.79,77.95,183776.0,73.9443,74.0202,73.8304,73.9822,183776.0
2016-03-29 15:40:00,77.96,78.0,77.77,77.77,207076.0,73.9917,74.0297,73.8114,73.8114,207076.0
2016-03-29 15:45:00,77.78,77.87,77.76,77.87,200602.0,73.8209,73.9063,73.8019,73.9063,200602.0
2016-03-29 15:50:00,77.86,78.08,77.86,78.06,205972.0,73.8968,74.1056,73.8968,74.0866,205972.0
2016-03-29 15:55:00,78.05,78.11,77.97,78.07,388829.0,74.0771,74.1341,74.0012,74.0961,388829.0
2016-03-30 09:30:00,79.01,79.08,78.69,79.01,589503.0,74.9883,75.0547,74.6845,74.9883,589503.0
2016-03-30 09:35:00,79.01,79.07,78.82,78.98,190289.0,74.9883,75.0452,74.8079,74.9598,190289.0
2016-03-30 09:40:00,78.98,79.35,78.88,79.34,297056.0,74.9598,75.311,74.8649,75.3015,297056.0
2016-03-30 09:45:00,79.34,79.35,79.07,79.11,245225.0,75.3015,75.311,75.0452,75.0832,245225.0
2016-03-30 09:50:00,79.11,79.31,79.02,79.26,325511.0,75.0832,75.273,74.9978,75.2255,325511.0
2016-03-30 09:55:00,79.27,79.55,79.27,79.42,313407.0,75.235,75.5008,75.235,75.3774,313407.0
2016-03-30 10:00:00,79.42,79.53,79.07,79.11,257418.0,75.3774,75.4818,75.0452,75.0832,257418.0
2016-03-30 10:05:00,79.12,79.27,79.06,79.18,120375.0,75.0927,75.235,75.0357,75.1496,120375.0
2016-03-30 10:10:00,79.19,79.2,78.88,78.97,153418.0,75.1591,75.1686,74.8649,74.9503,153418.0
2016-03-30 10:15:00,78.96,79.18,78.96,79.17,161267.0,74.9408,75.1496,74.9408,75.1401,161267.0
2016-03-30 10:20:00,79.16,79.21,79.07,79.07,239061.0,75.1306,75.1781,75.0452,75.0452,239061.0
2016-03-30 10:25:00,79.08,79.13,78.97,79.05,135237.0,75.0547,75.1022,74.9503,75.0262,135237.0
2016-03-30 10:30:00,79.06,79.15,78.99,79.05,95938.0,75.0357,75.1211,74.9693,75.0262,95938.0
2016-03-30 10:35:00,79.05,79.17,78.99,79.03,112749.0,75.0262,75.1401,74.9693,75.0072,112749.0
2016-03-30 10:40:00,79.04,79.12,79.01,79.09,85835.0,75.0167,75.0927,74.9883,75.0642,85835.0
2016-03-30 10:45:00,79.1,79.15,79.02,79.13,186614.0,75.0737,75.1211,74.9978,75.1022,186614.0
2016-03-30 10:50:00,79.12,79.31,79.11,79.21,184212.0,75.0927,75.273,75.0832,75.1781,184212.0
2016-03-30 10:55:00,79.22,79.45,79.18,79.32,139986.0,75.1876,75.4059,75.1496,75.2825,139986.0
2016-03-30 11:00:00,79.32,79.33,79.17,79.22,84991.0,75.2825,75.292,75.1401,75.1876,84991.0
2016-03-30 11:05:00,79.21,79.27,79.09,79.1,143700.0,75.1781,75.235,75.0642,75.0737,143700.0
2016-03-30 11:10:00,79.11,79.19,78.97,78.98,155718.0,75.0832,75.1591,74.9503,74.9598,155718.0
2016-03-30 11:15:00,78.98,79.0,78.85,78.86,161101.0,74.9598,74.9788,74.8364,74.8459,161101.0
2016-03-30 11:20:00,78.85,78.91,78.81,78.85,118047.0,74.8364,74.8934,74.7984,74.8364,118047.0
2016-03-30 11:25:00,78.84,78.84,78.6,78.71,153850.0,74.8269,74.8269,74.5991,74.7035,153850.0
2016-03-30 11:30:00,78.7,78.81,78.6,78.8,126999.0,74.694,74.7984,74.5991,74.7889,126999.0
2016-03-30 11:35:00,78.79,78.84,78.68,78.7,108508.0,74.7795,74.8269,74.6751,74.694,108508.0
2016-03-30 11:40:00,78.7,78.8,78.54,78.71,102739.0,74.694,74.7889,74.5422,74.7035,102739.0
2016-03-30 11:45:00,78.7,78.89,78.66,78.89,74715.0,74.694,74.8744,74.6561,74.8744,74715.0
2016-03-30 11:50:00,78.88,79.04,78.86,79.01,117691.0,74.8649,75.0167,74.8459,74.9883,117691.0
2016-03-30 11:55:00,79.0,79.07,78.93,78.94,83250.0,74.9788,75.0452,74.9123,74.9218,83250.0
2016-03-30 12:00:00,78.94,78.97,78.8,78.81,84834.0,74.9218,74.9503,74.7889,74.7984,84834.0
2016-03-30 12:05:00,78.81,78.98,78.77,78.9,48789.0,74.7984,74.9598,74.7605,74.8839,48789.0
2016-03-30 12:10:00,78.89,78.9,78.81,78.86,48806.0,74.8744,74.8839,74.7984,74.8459,48806.0
2016-03-30 12:15:00,78.87,78.91,78.81,78.86,34170.0,74.8554,74.8934,74.7984,74.8459,34170.0
2016-03-30 12:20:00,78.86,78.9,78.71,78.73,64871.0,74.8459,74.8839,74.7035,74.7225,64871.0
2016-03-30 12:25:00,78.73,78.88,78.71,78.78,58775.0,74.7225,74.8649,74.7035,74.77,58775.0
2016-03-30 12:30:00,78.77,78.88,78.74,78.85,72276.0,74.7605,74.8649,74.732,74.8364,72276.0
2016-03-30 12:35:00,78.86,78.89,78.78,78.86,91175.0,74.8459,74.8744,74.77,74.8459,91175.0
2016-03-30 12:40:00,78.86,78.86,78.77,78.8,43303.0,74.8459,74.8459,74.7605,74.7889,43303.0
2016-03-30 12:45:00,78.8,78.88,78.77,78.83,35393.0,74.7889,74.8649,74.7605,74.8174,35393.0
2016-03-30 12:50:00,78.84,78.89,78.77,78.77,28573.0,74.8269,74.8744,74.7605,74.7605,28573.0
2016-03-30 12:55:00,78.77,78.83,78.76,78.79,38201.0,74.7605,74.8174,74.751,74.7795,38201.0
2016-03-30 13:00:00,78.8,78.82,78.78,78.78,54078.0,74.7889,74.8079,74.77,74.77,54078.0
2016-03-30 13:05:00,78.79,78.81,78.75,78.77,56121.0,74.7795,74.7984,74.7415,74.7605,56121.0
2016-03-30 13:10:00,78.77,78.78,78.67,78.69,73876.0,74.7605,74.77,74.6656,74.6845,73876.0
2016-03-30 13:15:00,78.69,78.74,78.65,78.67,92589.0,74.6845,74.732,74.6466,74.6656,92589.0
2016-03-30 13:20:00,78.67,78.79,78.67,78.77,45339.0,74.6656,74.7795,74.6656,74.7605,45339.0
2016-03-30 13:25:00,78.77,78.79,78.74,78.74,33919.0,74.7605,74.7795,74.732,74.732,33919.0
2016-03-30 13:30:00,78.74,78.92,78.7,78.73,122554.0,74.732,74.9028,74.694,74.7225,122554.0
2016-03-30 13:35:00,78.73,78.8,78.67,78.74,62753.0,74.7225,74.7889,74.6656,74.732,62753.0
2016-03-30 13:40:00,78.73,78.8,78.71,78.78,57140.0,74.7225,74.7889,74.7035,74.77,57140.0
2016-03-30 13:45:00,78.78,78.93,78.78,78.88,94299.0,74.77,74.9123,74.77,74.8649,94299.0
2016-03-30 13:50:00,78.89,78.93,78.82,78.92,74205.0,74.8744,74.9123,74.8079,74.9028,74205.0
2016-03-30 13:55:00,78.93,78.97,78.87,78.92,71724.0,74.9123,74.9503,74.8554,74.9028,71724.0
2016-03-30 14:00:00,78.92,78.98,78.87,78.95,58787.0,74.9028,74.9598,74.8554,74.9313,58787.0
2016-03-30 14:05:00,78.94,78.97,78.9,78.92,57715.0,74.9218,74.9503,74.8839,74.9028,57715.0
2016-03-30 14:10:00,78.92,78.95,78.83,78.83,54906.0,74.9028,74.9313,74.8174,74.8174,54906.0
2016-03-30 14:15:00,78.83,78.87,78.77,78.8,50877.0,74.8174,74.8554,74.7605,74.7889,50877.0
2016-03-30 14:20:00,78.81,78.84,78.73,78.82,68964.0,74.7984,74.8269,74.7225,74.8079,68964.0
2016-03-30 14:25:00,78.83,78.88,78.75,78.84,90034.0,74.8174,74.8649,74.7415,74.8269,90034.0
2016-03-30 14:30:00,78.85,78.88,78.73,78.79,46941.0,74.8364,74.8649,74.7225,74.7795,46941.0
2016-03-30 14:35:00,78.78,78.86,78.74,78.85,105795.0,74.77,74.8459,74.732,74.8364,105795.0
2016-03-30 14:40:00,78.84,78.88,78.66,78.67,113389.0,74.8269,74.8649,74.6561,74.6656,113389.0
2016-03-30 14:45:00,78.67,78.77,78.65,78.72,119454.0,74.6656,74.7605,74.6466,74.713,119454.0
2016-03-30 14:50:00,78.72,78.89,78.72,78.86,103378.0,74.713,74.8744,74.713,74.8459,103378.0
2016-03-30 14:55:00,78.85,78.93,78.84,78.92,118087.0,74.8364,74.9123,74.8269,74.9028,118087.0
2016-03-30 15:00:00,78.93,79.0,78.9,78.9,119951.0,74.9123,74.9788,74.8839,74.8839,119951.0
2016-03-30 15:05:00,78.91,78.99,78.88,78.97,79442.0,74.8934,74.9693,74.8649,74.9503,79442.0
2016-03-30 15:10:00,78.97,78.97,78.88,78.91,55438.0,74.9503,74.9503,74.8649,74.8934,55438.0
2016-03-30 15:15:00,78.92,78.93,78.76,78.83,96503.0,74.9028,74.9123,74.751,74.8174,96503.0
2016-03-30 15:20:00,78.82,78.94,78.81,78.85,108917.0,74.8079,74.9218,74.7984,74.8364,108917.0
2016-03-30 15:25:00,78.85,78.93,78.82,78.87,128070.0,74.8364,74.9123,74.8079,74.8554,128070.0
2016-03-30 15:30:00,78.87,78.92,78.86,78.9,105579.0,74.8554,74.9028,74.8459,74.8839,105579.0
2016-03-30 15:35:00,78.91,78.97,78.9,78.97,106187.0,74.8934,74.9503,74.8839,74.9503,106187.0
2016-03-30 15:40:00,78.97,79.0,78.92,78.95,134612.0,74.9503,74.9788,74.9028,74.9313,134612.0
2016-03-30 15:45:00,78.96,78.96,78.86,78.88,170270.0,74.9408,74.9408,74.8459,74.8649,170270.0
2016-03-30 15:50:00,78.87,78.93,78.86,78.92,179356.0,74.8554,74.9123,74.8459,74.9028,179356.0
2016-03-30 15:55:00,78.92,78.92,78.78,78.82,321896.0,74.9028,74.9028,74.77,74.8079,321896.0
2016-03-31 09:30:00,78.5,79.2,78.41,79.19,325868.0,74.5042,75.1686,74.4188,75.1591,325868.0
2016-03-31 09:35:00,79.19,79.31,78.97,79.23,180527.0,75.1591,75.273,74.9503,75.1971,180527.0
2016-03-31 09:40:00,79.24,79.34,79.12,79.26,214243.0,75.2066,75.3015,75.0927,75.2255,214243.0
2016-03-31 09:45:00,79.26,79.58,79.22,79.48,236523.0,75.2255,75.5292,75.1876,75.4343,236523.0
2016-03-31 09:50:00,79.46,79.46,79.13,79.16,125693.0,75.4154,75.4154,75.1022,75.1306,125693.0
2016-03-31 09:55:00,79.17,79.22,79.02,79.22,166760.0,75.1401,75.1876,74.9978,75.1876,166760.0
2016-03-31 10:00:00,79.22,79.32,79.13,79.27,136057.0,75.1876,75.2825,75.1022,75.235,136057.0
2016-03-31 10:05:00,79.26,79.45,79.21,79.36,173479.0,75.2255,75.4059,75.1781,75.3204,173479.0
2016-03-31 10:10:00,79.39,79.46,79.26,79.34,129806.0,75.3489,75.4154,75.2255,75.3015,129806.0
2016-03-31 10:15:00,79.34,79.37,79.23,79.27,132086.0,75.3015,75.3299,75.1971,75.235,132086.0
2016-03-31 10:20:00,79.28,79.49,79.28,79.47,119117.0,75.2445,75.4438,75.2445,75.4248,119117.0
2016-03-31 10:25:00,79.48,79.5,79.38,79.44,95969.0,75.4343,75.4533,75.3394,75.3964,95969.0
2016-03-31 10:30:00,79.44,79.54,79.39,79.48,159925.0,75.3964,75.4913,75.3489,75.4343,159925.0
2016-03-31 10:35:00,79.49,79.59,79.48,79.52,116250.0,75.4438,75.5387,75.4343,75.4723,116250.0
2016-03-31 10:40:00,79.52,79.65,79.5,79.53,158241.0,75.4723,75.5957,75.4533,75.4818,158241.0
2016-03-31 10:45:00,79.53,79.54,79.45,79.51,103398.0,75.4818,75.4913,75.4059,75.4628,103398.0
2016-03-31 10:50:00,79.5,79.59,79.47,79.51,129315.0,75.4533,75.5387,75.4248,75.4628,129315.0
2016-03-31 10:55:00,79.52,79.54,79.41,79.45,110807.0,75.4723,75.4913,75.3679,75.4059,110807.0
2016-03-31 11:00:00,79.46,79.5,79.35,79.41,195625.0,75.4154,75.4533,75.311,75.3679,195625.0
2016-03-31 11:05:00,79.4,79.54,79.39,79.5,144501.0,75.3584,75.4913,75.3489,75.4533,144501.0
2016-03-31 11:10:00,79.51,79.6,79.46,79.58,164478.0,75.4628,75.5482,75.4154,75.5292,164478.0
2016-03-31 11:15:00,79.59,79.64,79.45,79.45,155816.0,75.5387,75.5862,75.4059,75.4059,155816.0
2016-03-31 11:20:00,79.46,79.52,79.38,79.44,106854.0,75.4154,75.4723,75.3394,75.3964,106854.0
2016-03-31 11:25:00,79.44,79.45,79.34,79.35,64967.0,75.3964,75.4059,75.3015,75.311,64967.0
2016-03-31 11:30:00,79.35,79.44,79.35,79.39,59553.0,75.311,75.3964,75.311,75.3489,59553.0
2016-03-31 11:35:00,79.39,79.43,79.38,79.4,104455.0,75.3489,75.3869,75.3394,75.3584,104455.0
2016-03-31 11:40:00,79.41,79.43,79.36,79.42,66386.0,75.3679,75.3869,75.3204,75.3774,66386.0
2016-03-31 11:45:00,79.42,79.43,79.32,79.42,56380.0,75.3774,75.3869,75.2825,75.3774,56380.0
2016-03-31 11:50:00,79.42,79.52,79.36,79.47,89523.0,75.3774,75.4723,75.3204,75.4248,89523.0
2016-03-31 11:55:00,79.49,79.52,79.47,79.49,73131.0,75.4438,75.4723,75.4248,75.4438,73131.0
2016-03-31 12:00:00,79.49,79.53,79.45,79.53,68909.0,75.4438,75.4818,75.4059,75.4818,68909.0
2016-03-31 12:05:00,79.53,79.54,79.47,79.51,60570.0,75.4818,75.4913,75.4248,75.4628,60570.0
2016-03-31 12:10:00,79.51,79.51,79.45,79.51,45076.0,75.4628,75.4628,75.4059,75.4628,45076.0
2016-03-31 12:15:00,79.51,79.57,79.48,79.57,56534.0,75.4628,75.5198,75.4343,75.5198,56534.0
2016-03-31 12:20:00,79.57,79.69,79.56,79.68,141128.0,75.5198,75.6336,75.5103,75.6242,141128.0
2016-03-31 12:25:00,79.69,79.78,79.68,79.73,109660.0,75.6336,75.7191,75.6242,75.6716,109660.0
2016-03-31 12:30:00,79.72,79.72,79.66,79.68,69707.0,75.6621,75.6621,75.6052,75.6242,69707.0
2016-03-31 12:35:00,79.67,79.76,79.66,79.75,62142.0,75.6147,75.7001,75.6052,75.6906,62142.0
2016-03-31 12:40:00,79.76,79.78,79.75,79.76,44884.0,75.7001,75.7191,75.6906,75.7001,44884.0
2016-03-31 12:45:00,79.75,79.8,79.71,79.73,109203.0,75.6906,75.738,75.6526,75.6716,109203.0
2016-03-31 12:50:00,79.73,79.83,79.71,79.83,125378.0,75.6716,75.7665,75.6526,75.7665,125378.0
2016-03-31 12:55:00,79.83,79.84,79.78,79.82,88727.0,75.7665,75.776,75.7191,75.757,88727.0
2016-03-31 13:00:00,79.83,79.84,79.7,79.72,108807.0,75.7665,75.776,75.6431,75.6621,108807.0
2016-03-31 13:05:00,79.72,79.75,79.58,79.6,89077.0,75.6621,75.6906,75.5292,75.5482,89077.0
2016-03-31 13:10:00,79.6,79.7,79.54,79.58,143063.0,75.5482,75.6431,75.4913,75.5292,143063.0
2016-03-31 13:15:00,79.57,79.72,79.57,79.67,95242.0,75.5198,75.6621,75.5198,75.6147,95242.0
2016-03-31 13:20:00,79.67,79.69,79.63,79.64,87602.0,75.6147,75.6336,75.5767,75.5862,87602.0
2016-03-31 13:25:00,79.65,79.66,79.47,79.51,75040.0,75.5957,75.6052,75.4248,75.4628,75040.0
2016-03-31 13:30:00,79.51,79.54,79.47,79.53,71744.0,75.4628,75.4913,75.4248,75.4818,71744.0
2016-03-31 13:35:00,79.53,79.57,79.49,79.5,71592.0,75.4818,75.5198,75.4438,75.4533,71592.0
2016-03-31 13:40:00,79.5,79.5,79.4,79.42,81990.0,75.4533,75.4533,75.3584,75.3774,81990.0
2016-03-31 13:45:00,79.43,79.59,79.41,79.59,72040.0,75.3869,75.5387,75.3679,75.5387,72040.0
2016-03-31 13:50:00,79.58,79.64,79.56,79.62,59904.0,75.5292,75.5862,75.5103,75.5672,59904.0
2016-03-31 13:55:00,79.63,79.66,79.44,79.46,71413.0,75.5767,75.6052,75.3964,75.4154,71413.0
2016-03-31 14:00:00,79.46,79.5,79.39,79.44,136316.0,75.4154,75.4533,75.3489,75.3964,136316.0
2016-03-31 14:05:00,79.43,79.47,79.42,79.45,64512.0,75.3869,75.4248,75.3774,75.4059,64512.0
2016-03-31 14:10:00,79.44,79.5,79.41,79.42,117606.0,75.3964,75.4533,75.3679,75.3774,117606.0
2016-03-31 14:15:00,79.42,79.43,79.38,79.41,141572.0,75.3774,75.3869,75.3394,75.3679,141572.0
2016-03-31 14:20:00,79.4,79.41,79.37,79.4,55176.0,75.3584,75.3679,75.3299,75.3584,55176.0
2016-03-31 14:25:00,79.4,79.41,79.31,79.32,71696.0,75.3584,75.3679,75.273,75.2825,71696.0
2016-03-31 14:30:00,79.32,79.35,79.27,79.3,84856.0,75.2825,75.311,75.235,75.2635,84856.0
2016-03-31 14:35:00,79.3,79.32,79.29,79.31,99735.0,75.2635,75.2825,75.254,75.273,99735.0
2016-03-31 14:40:00,79.32,79.35,79.29,79.3,100479.0,75.2825,75.311,75.254,75.2635,100479.0
2016-03-31 14:45:00,79.31,79.37,79.3,79.34,41933.0,75.273,75.3299,75.2635,75.3015,41933.0
2016-03-31 14:50:00,79.34,79.4,79.31,79.31,75985.0,75.3015,75.3584,75.273,75.273,75985.0
2016-03-31 14:55:00,79.31,79.44,79.29,79.44,134779.0,75.273,75.3964,75.254,75.3964,134779.0
2016-03-31 15:00:00,79.43,79.44,79.3,79.31,95984.0,75.3869,75.3964,75.2635,75.273,95984.0
2016-03-31 15:05:00,79.32,79.33,79.23,79.23,137376.0,75.2825,75.292,75.1971,75.1971,137376.0
2016-03-31 15:10:00,79.22,79.23,79.13,79.21,138335.0,75.1876,75.1971,75.1022,75.1781,138335.0
2016-03-31 15:15:00,79.21,79.22,79.14,79.17,70950.0,75.1781,75.1876,75.1116,75.1401,70950.0
2016-03-31 15:20:00,79.17,79.22,79.17,79.19,63382.0,75.1401,75.1876,75.1401,75.1591,63382.0
2016-03-31 15:25:00,79.19,79.22,79.18,79.19,120615.0,75.1591,75.1876,75.1496,75.1591,120615.0
2016-03-31 15:30:00,79.19,79.28,79.19,79.28,143010.0,75.1591,75.2445,75.1591,75.2445,143010.0
2016-03-31 15:35:00,79.28,79.33,79.18,79.25,232669.0,75.2445,75.292,75.1496,75.216,232669.0
2016-03-31 15:40:00,79.25,79.25,79.03,79.1,397283.0,75.216,75.216,75.0072,75.0737,397283.0
2016-03-31 15:45:00,79.11,79.18,79.05,79.1,289364.0,75.0832,75.1496,75.0262,75.0737,289364.0
2016-03-31 15:50:00,79.11,79.22,79.09,79.15,230469.0,75.0832,75.1876,75.0642,75.1211,230469.0
2016-03-31 15:55:00,79.16,79.16,78.97,79.05,509153.0,75.1306,75.1306,74.9503,75.0262,509153.0
2016-04-01 09:30:00,78.24,78.8,78.2,78.78,308405.0,74.2575,74.7889,74.2195,74.77,308405.0
2016-04-01 09:35:00,78.8,78.89,78.66,78.82,149916.0,74.7889,74.8744,74.6561,74.8079,149916.0
2016-04-01 09:40:00,78.81,78.81,78.67,78.7,175128.0,74.7984,74.7984,74.6656,74.694,175128.0
2016-04-01 09:45:00,78.7,78.92,78.58,78.81,236677.0,74.694,74.9028,74.5801,74.7984,236677.0
2016-04-01 09:50:00,78.81,78.91,78.58,78.6,148358.0,74.7984,74.8934,74.5801,74.5991,148358.0
2016-04-01 09:55:00,78.6,78.87,78.52,78.83,129465.0,74.5991,74.8554,74.5232,74.8174,129465.0
2016-04-01 10:00:00,78.82,79.02,78.73,78.77,281732.0,74.8079,74.9978,74.7225,74.7605,281732.0
2016-04-01 10:05:00,78.77,78.88,78.66,78.66,178853.0,74.7605,74.8649,74.6561,74.6561,178853.0
2016-04-01 10:10:00,78.66,78.9,78.57,78.76,178519.0,74.6561,74.8839,74.5707,74.751,178519.0
2016-04-01 10:15:00,78.76,78.87,78.59,78.68,191177.0,74.751,74.8554,74.5896,74.6751,191177.0
2016-04-01 10:20:00,78.68,78.69,78.33,78.34,192034.0,74.6751,74.6845,74.3429,74.3524,192034.0
2016-04-01 10:25:00,78.34,78.48,78.31,78.43,112000.0,74.3524,74.4852,74.3239,74.4378,112000.0
2016-04-01 10:30:00,78.43,78.44,78.33,78.35,134525.0,74.4378,74.4473,74.3429,74.3619,134525.0
2016-04-01 10:35:00,78.35,78.68,78.34,78.59,138172.0,74.3619,74.6751,74.3524,74.5896,138172.0
2016-04-01 10:40:00,78.61,78.63,78.51,78.52,79325.0,74.6086,74.6276,74.5137,74.5232,79325.0
2016-04-01 10:45:00,78.52,78.56,78.46,78.51,130417.0,74.5232,74.5612,74.4663,74.5137,130417.0
2016-04-01 10:50:00,78.51,78.53,78.49,78.53,79500.0,74.5137,74.5327,74.4947,74.5327,79500.0
2016-04-01 10:55:00,78.52,78.53,78.37,78.51,149487.0,74.5232,74.5327,74.3808,74.5137,149487.0
2016-04-01 11:00:00,78.51,78.54,78.42,78.47,116753.0,74.5137,74.5422,74.4283,74.4757,116753.0
2016-04-01 11:05:00,78.48,78.52,78.43,78.5,131638.0,74.4852,74.5232,74.4378,74.5042,131638.0
2016-04-01 11:10:00,78.49,78.49,78.38,78.45,213008.0,74.4947,74.4947,74.3903,74.4568,213008.0
2016-04-01 11:15:00,78.44,78.47,78.4,78.42,123596.0,74.4473,74.4757,74.4093,74.4283,123596.0
2016-04-01 11:20:00,78.42,78.42,78.34,78.38,111041.0,74.4283,74.4283,74.3524,74.3903,111041.0
2016-04-01 11:25:00,78.39,78.45,78.37,78.4,99195.0,74.3998,74.4568,74.3808,74.4093,99195.0
2016-04-01 11:30:00,78.41,78.46,78.4,78.45,76065.0,74.4188,74.4663,74.4093,74.4568,76065.0
2016-04-01 11:35:00,78.45,78.46,78.39,78.46,84409.0,74.4568,74.4663,74.3998,74.4663,84409.0
2016-04-01 11:40:00,78.45,78.56,78.42,78.43,105448.0,74.4568,74.5612,74.4283,74.4378,105448.0
2016-04-01 11:45:00,78.43,78.45,78.26,78.28,149628.0,74.4378,74.4568,74.2764,74.2954,149628.0
2016-04-01 11:50:00,78.28,78.39,78.27,78.29,71051.0,74.2954,74.3998,74.2859,74.3049,71051.0
2016-04-01 11:55:00,78.29,78.35,78.28,78.34,62715.0,74.3049,74.3619,74.2954,74.3524,62715.0
2016-04-01 12:00:00,78.34,78.47,78.33,78.43,87667.0,74.3524,74.4757,74.3429,74.4378,87667.0
2016-04-01 12:05:00,78.43,78.5,78.37,78.42,79882.0,74.4378,74.5042,74.3808,74.4283,79882.0
2016-04-01 12:10:00,78.42,78.48,78.4,78.42,56954.0,74.4283,74.4852,74.4093,74.4283,56954.0
2016-04-01 12:15:00,78.42,78.54,78.4,78.48,122428.0,74.4283,74.5422,74.4093,74.4852,122428.0
2016-04-01 12:20:00,78.49,78.49,78.32,78.38,99928.0,74.4947,74.4947,74.3334,74.3903,99928.0
2016-04-01 12:25:00,78.38,78.44,78.34,78.39,63814.0,74.3903,74.4473,74.3524,74.3998,63814.0
2016-04-01 12:30:00,78.39,78.39,78.3,78.31,43269.0,74.3998,74.3998,74.3144,74.3239,43269.0
2016-04-01 12:35:00,78.31,78.36,78.27,78.3,52639.0,74.3239,74.3713,74.2859,74.3144,52639.0
2016-04-01 12:40:00,78.3,78.32,78.25,78.3,48354.0,74.3144,74.3334,74.2669,74.3144,48354.0
2016-04-01 12:45:00,78.3,78.32,78.26,78.27,40876.0,74.3144,74.3334,74.2764,74.2859,40876.0
2016-04-01 12:50:00,78.26,78.3,78.22,78.25,54989.0,74.2764,74.3144,74.2385,74.2669,54989.0
2016-04-01 12:55:00,78.26,78.32,78.25,78.27,63270.0,74.2764,74.3334,74.2669,74.2859,63270.0
2016-04-01 13:00:00,78.28,78.33,78.27,78.31,54618.0,74.2954,74.3429,74.2859,74.3239,54618.0
2016-04-01 13:05:00,78.31,78.31,78.26,78.28,93591.0,74.3239,74.3239,74.2764,74.2954,93591.0
2016-04-01 13:10:00,78.28,78.45,78.27,78.43,71346.0,74.2954,74.4568,74.2859,74.4378,71346.0
2016-04-01 13:15:00,78.44,78.58,78.41,78.5,86089.0,74.4473,74.5801,74.4188,74.5042,86089.0
2016-04-01 13:20:00,78.5,78.54,78.49,78.5,71953.0,74.5042,74.5422,74.4947,74.5042,71953.0
2016-04-01 13:25:00,78.51,78.53,78.45,78.47,78339.0,74.5137,74.5327,74.4568,74.4757,78339.0
2016-04-01 13:30:00,78.47,78.5,78.41,78.5,52872.0,74.4757,74.5042,74.4188,74.5042,52872.0
2016-04-01 13:35:00,78.49,78.5,78.4,78.48,51506.0,74.4947,74.5042,74.4093,74.4852,51506.0
2016-04-01 13:40:00,78.48,78.52,78.42,78.46,51449.0,74.4852,74.5232,74.4283,74.4663,51449.0
2016-04-01 13:45:00,78.46,78.51,78.43,78.46,47848.0,74.4663,74.5137,74.4378,74.4663,47848.0
2016-04-01 13:50:00,78.47,78.5,78.44,78.45,52300.0,74.4757,74.5042,74.4473,74.4568,52300.0
2016-04-01 13:55:00,78.46,78.46,78.35,78.35,57192.0,74.4663,74.4663,74.3619,74.3619,57192.0
2016-04-01 14:00:00,78.35,78.5,78.29,78.48,76851.0,74.3619,74.5042,74.3049,74.4852,76851.0
2016-04-01 14:05:00,78.49,78.5,78.36,78.44,61468.0,74.4947,74.5042,74.3713,74.4473,61468.0
2016-04-01 14:10:00,78.44,78.45,78.36,78.38,36102.0,74.4473,74.4568,74.3713,74.3903,36102.0
2016-04-01 14:15:00,78.38,78.44,78.37,78.42,54049.0,74.3903,74.4473,74.3808,74.4283,54049.0
2016-04-01 14:20:00,78.41,78.46,78.37,78.46,67948.0,74.4188,74.4663,74.3808,74.4663,67948.0
2016-04-01 14:25:00,78.45,78.45,78.31,78.43,117210.0,74.4568,74.4568,74.3239,74.4378,117210.0
2016-04-01 14:30:00,78.43,78.44,78.32,78.42,68254.0,74.4378,74.4473,74.3334,74.4283,68254.0
2016-04-01 14:35:00,78.42,78.46,78.38,78.42,48439.0,74.4283,74.4663,74.3903,74.4283,48439.0
2016-04-01 14:40:00,78.43,78.46,78.41,78.42,40641.0,74.4378,74.4663,74.4188,74.4283,40641.0
2016-04-01 14:45:00,78.43,78.46,78.39,78.4,48488.0,74.4378,74.4663,74.3998,74.4093,48488.0
2016-04-01 14:50:00,78.39,78.51,78.39,78.43,116302.0,74.3998,74.5137,74.3998,74.4378,116302.0
2016-04-01 14:55:00,78.43,78.43,78.36,78.37,34705.0,74.4378,74.4378,74.3713,74.3808,34705.0
2016-04-01 15:00:00,78.37,78.43,78.36,78.42,47998.0,74.3808,74.4378,74.3713,74.4283,47998.0
2016-04-01 15:05:00,78.43,78.45,78.38,78.39,62459.0,74.4378,74.4568,74.3903,74.3998,62459.0
2016-04-01 15:10:00,78.39,78.45,78.36,78.44,105530.0,74.3998,74.4568,74.3713,74.4473,105530.0
2016-04-01 15:15:00,78.45,78.48,78.41,78.46,118746.0,74.4568,74.4852,74.4188,74.4663,118746.0
2016-04-01 15:20:00,78.45,78.51,78.39,78.5,129565.0,74.4568,74.5137,74.3998,74.5042,129565.0
2016-04-01 15:25:00,78.5,78.61,78.49,78.6,79081.0,74.5042,74.6086,74.4947,74.5991,79081.0
2016-04-01 15:30:00,78.6,78.61,78.58,78.6,80151.0,74.5991,74.6086,74.5801,74.5991,80151.0
2016-04-01 15:35:00,78.59,78.61,78.57,78.59,79164.0,74.5896,74.6086,74.5707,74.5896,79164.0
2016-04-01 15:40:00,78.6,78.63,78.57,78.6,120344.0,74.5991,74.6276,74.5707,74.5991,120344.0
2016-04-01 15:45:00,78.61,78.63,78.55,78.55,131210.0,74.6086,74.6276,74.5517,74.5517,131210.0
2016-04-01 15:50:00,78.55,78.58,78.49,78.5,182991.0,74.5517,74.5801,74.4947,74.5042,182991.0
2016-04-01 15:55:00,78.5,78.7,78.49,78.65,397972.0,74.5042,74.694,74.4947,74.6466,397972.0
2016-04-04 09:30:00,78.33,79.55,78.32,79.35,345069.0,74.3429,75.5008,74.3334,75.311,345069.0
2016-04-04 09:35:00,79.39,79.4,79.02,79.37,264602.0,75.3489,75.3584,74.9978,75.3299,264602.0
2016-04-04 09:40:00,79.38,79.4,78.97,79.27,249350.0,75.3394,75.3584,74.9503,75.235,249350.0
2016-04-04 09:45:00,79.28,79.4,79.06,79.17,257207.0,75.2445,75.3584,75.0357,75.1401,257207.0
2016-04-04 09:50:00,79.15,79.18,78.99,79.17,362276.0,75.1211,75.1496,74.9693,75.1401,362276.0
2016-04-04 09:55:00,79.17,79.26,79.0,79.26,205326.0,75.1401,75.2255,74.9788,75.2255,205326.0
2016-04-04 10:00:00,79.25,79.4,79.2,79.22,245067.0,75.216,75.3584,75.1686,75.1876,245067.0
2016-04-04 10:05:00,79.22,79.4,79.15,79.31,192903.0,75.1876,75.3584,75.1211,75.273,192903.0
2016-04-04 10:10:00,79.3,79.4,79.22,79.28,185566.0,75.2635,75.3584,75.1876,75.2445,185566.0
2016-04-04 10:15:00,79.29,79.31,79.16,79.28,159806.0,75.254,75.273,75.1306,75.2445,159806.0
2016-04-04 10:20:00,79.28,79.36,79.25,79.35,130537.0,75.2445,75.3204,75.216,75.311,130537.0
2016-04-04 10:25:00,79.35,79.4,79.28,79.31,110058.0,75.311,75.3584,75.2445,75.273,110058.0
2016-04-04 10:30:00,79.33,79.34,79.25,79.32,94763.0,75.292,75.3015,75.216,75.2825,94763.0
2016-04-04 10:35:00,79.31,79.33,79.19,79.26,78987.0,75.273,75.292,75.1591,75.2255,78987.0
2016-04-04 10:40:00,79.25,79.29,79.19,79.27,150070.0,75.216,75.254,75.1591,75.235,150070.0
2016-04-04 10:45:00,79.26,79.27,79.11,79.13,116053.0,75.2255,75.235,75.0832,75.1022,116053.0
2016-04-04 10:50:00,79.14,79.17,79.02,79.15,174154.0,75.1116,75.1401,74.9978,75.1211,174154.0
2016-04-04 10:55:00,79.15,79.16,79.04,79.04,136550.0,75.1211,75.1306,75.0167,75.0167,136550.0
2016-04-04 11:00:00,79.05,79.17,78.92,78.93,263331.0,75.0262,75.1401,74.9028,74.9123,263331.0
2016-04-04 11:05:00,78.93,78.93,78.79,78.8,288267.0,74.9123,74.9123,74.7795,74.7889,288267.0
2016-04-04 11:10:00,78.8,78.99,78.8,78.9,145984.0,74.7889,74.9693,74.7889,74.8839,145984.0
2016-04-04 11:15:00,78.89,78.89,78.67,78.83,163593.0,74.8744,74.8744,74.6656,74.8174,163593.0
2016-04-04 11:20:00,78.83,78.88,78.62,78.7,306490.0,74.8174,74.8649,74.6181,74.694,306490.0
2016-04-04 11:25:00,78.71,78.86,78.69,78.86,82904.0,74.7035,74.8459,74.6845,74.8459,82904.0
2016-04-04 11:30:00,78.88,78.98,78.85,78.87,80800.0,74.8649,74.9598,74.8364,74.8554,80800.0
2016-04-04 11:35:00,78.87,79.01,78.86,78.99,79404.0,74.8554,74.9883,74.8459,74.9693,79404.0
2016-04-04 11:40:00,78.98,79.0,78.86,78.96,76054.0,74.9598,74.9788,74.8459,74.9408,76054.0
2016-04-04 11:45:00,78.95,79.0,78.92,78.97,85008.0,74.9313,74.9788,74.9028,74.9503,85008.0
2016-04-04 11:50:00,78.98,79.13,78.96,79.05,88365.0,74.9598,75.1022,74.9408,75.0262,88365.0
2016-04-04 11:55:00,79.06,79.19,79.04,79.14,79985.0,75.0357,75.1591,75.0167,75.1116,79985.0
2016-04-04 12:00:00,79.15,79.19,79.08,79.12,91048.0,75.1211,75.1591,75.0547,75.0927,91048.0
2016-04-04 12:05:00,79.14,79.19,79.1,79.18,62888.0,75.1116,75.1591,75.0737,75.1496,62888.0
2016-04-04 12:10:00,79.17,79.23,79.13,79.2,70355.0,75.1401,75.1971,75.1022,75.1686,70355.0
2016-04-04 12:15:00,79.21,79.27,79.15,79.17,92662.0,75.1781,75.235,75.1211,75.1401,92662.0
2016-04-04 12:20:00,79.17,79.25,79.17,79.25,64553.0,75.1401,75.216,75.1401,75.216,64553.0
2016-04-04 12:25:00,79.24,79.27,79.17,79.17,56103.0,75.2066,75.235,75.1401,75.1401,56103.0
2016-04-04 12:30:00,79.18,79.2,79.13,79.17,74614.0,75.1496,75.1686,75.1022,75.1401,74614.0
2016-04-04 12:35:00,79.17,79.28,79.16,79.19,60272.0,75.1401,75.2445,75.1306,75.1591,60272.0
2016-04-04 12:40:00,79.19,79.27,79.18,79.24,56691.0,75.1591,75.235,75.1496,75.2066,56691.0
2016-04-04 12:45:00,79.24,79.31,79.18,79.26,64693.0,75.2066,75.273,75.1496,75.2255,64693.0
2016-04-04 12:50:00,79.25,79.27,79.17,79.2,87975.0,75.216,75.235,75.1401,75.1686,87975.0
2016-04-04 12:55:00,79.19,79.21,79.11,79.12,84277.0,75.1591,75.1781,75.0832,75.0927,84277.0
2016-04-04 13:00:00,79.11,79.21,79.1,79.15,89851.0,75.0832,75.1781,75.0737,75.1211,89851.0
2016-04-04 13:05:00,79.15,79.16,79.03,79.11,175274.0,75.1211,75.1306,75.0072,75.0832,175274.0
2016-04-04 13:10:00,79.11,79.17,79.05,79.08,68717.0,75.0832,75.1401,75.0262,75.0547,68717.0
2016-04-04 13:15:00,79.08,79.1,78.98,79.05,74687.0,75.0547,75.0737,74.9598,75.0262,74687.0
2016-04-04 13:20:00,79.05,79.15,79.04,79.14,37165.0,75.0262,75.1211,75.0167,75.1116,37165.0
2016-04-04 13:25:00,79.14,79.14,79.02,79.09,39068.0,75.1116,75.1116,74.9978,75.0642,39068.0
2016-04-04 13:30:00,79.08,79.09,79.0,79.07,41738.0,75.0547,75.0642,74.9788,75.0452,41738.0
2016-04-04 13:35:00,79.09,79.1,78.97,79.09,41387.0,75.0642,75.0737,74.9503,75.0642,41387.0
2016-04-04 13:40:00,79.09,79.15,79.04,79.14,46762.0,75.0642,75.1211,75.0167,75.1116,46762.0
2016-04-04 13:45:00,79.15,79.15,79.04,79.06,40882.0,75.1211,75.1211,75.0167,75.0357,40882.0
2016-04-04 13:50:00,79.06,79.13,79.05,79.13,40680.0,75.0357,75.1022,75.0262,75.1022,40680.0
2016-04-04 13:55:00,79.12,79.12,78.98,78.98,56567.0,75.0927,75.0927,74.9598,74.9598,56567.0
2016-04-04 14:00:00,78.99,79.06,78.95,78.96,92231.0,74.9693,75.0357,74.9313,74.9408,92231.0
2016-04-04 14:05:00,78.96,79.08,78.93,79.03,75920.0,74.9408,75.0547,74.9123,75.0072,75920.0
2016-04-04 14:10:00,79.03,79.03,78.91,79.01,69716.0,75.0072,75.0072,74.8934,74.9883,69716.0
2016-04-04 14:15:00,79.01,79.01,78.87,78.91,114630.0,74.9883,74.9883,74.8554,74.8934,114630.0
2016-04-04 14:20:00,78.92,78.97,78.89,78.92,84164.0,74.9028,74.9503,74.8744,74.9028,84164.0
2016-04-04 14:25:00,78.92,79.01,78.89,79.0,48778.0,74.9028,74.9883,74.8744,74.9788,48778.0
2016-04-04 14:30:00,79.0,79.06,78.98,79.01,77305.0,74.9788,75.0357,74.9598,74.9883,77305.0
2016-04-04 14:35:00,79.01,79.07,79.0,79.03,50643.0,74.9883,75.0452,74.9788,75.0072,50643.0
2016-04-04 14:40:00,79.06,79.13,79.03,79.05,45400.0,75.0357,75.1022,75.0072,75.0262,45400.0
2016-04-04 14:45:00,79.05,79.08,79.04,79.06,43262.0,75.0262,75.0547,75.0167,75.0357,43262.0
2016-04-04 14:50:00,79.06,79.08,79.01,79.06,57262.0,75.0357,75.0547,74.9883,75.0357,57262.0
2016-04-04 14:55:00,79.06,79.15,79.04,79.15,50905.0,75.0357,75.1211,75.0167,75.1211,50905.0
2016-04-04 15:00:00,79.14,79.18,79.11,79.15,60854.0,75.1116,75.1496,75.0832,75.1211,60854.0
2016-04-04 15:05:00,79.15,79.19,79.06,79.09,69968.0,75.1211,75.1591,75.0357,75.0642,69968.0
2016-04-04 15:10:00,79.1,79.13,79.08,79.11,74028.0,75.0737,75.1022,75.0547,75.0832,74028.0
2016-04-04 15:15:00,79.13,79.16,79.1,79.16,47999.0,75.1022,75.1306,75.0737,75.1306,47999.0
2016-04-04 15:20:00,79.16,79.16,79.09,79.1,106185.0,75.1306,75.1306,75.0642,75.0737,106185.0
2016-04-04 15:25:00,79.09,79.13,79.07,79.1,105079.0,75.0642,75.1022,75.0452,75.0737,105079.0
2016-04-04 15:30:00,79.1,79.17,79.09,79.15,94362.0,75.0737,75.1401,75.0642,75.1211,94362.0
2016-04-04 15:35:00,79.14,79.17,79.12,79.15,159674.0,75.1116,75.1401,75.0927,75.1211,159674.0
2016-04-04 15:40:00,79.16,79.17,79.11,79.13,131697.0,75.1306,75.1401,75.0832,75.1022,131697.0
2016-04-04 15:45:00,79.12,79.12,79.05,79.08,133995.0,75.0927,75.0927,75.0262,75.0547,133995.0
2016-04-04 15:50:00,79.08,79.11,79.07,79.08,144814.0,75.0547,75.0832,75.0452,75.0547,144814.0
2016-04-04 15:55:00,79.09,79.1,78.97,79.09,336461.0,75.0642,75.0737,74.9503,75.0642,336461.0
2016-04-05 09:30:00,78.2,78.3,77.79,77.97,417235.0,74.2195,74.3144,73.8304,74.0012,417235.0
2016-04-05 09:35:00,77.96,78.18,77.81,77.88,275319.0,73.9917,74.2005,73.8493,73.9158,275319.0
2016-04-05 09:40:00,77.86,78.08,77.84,77.97,234450.0,73.8968,74.1056,73.8778,74.0012,234450.0
2016-04-05 09:45:00,77.96,77.97,77.57,77.68,190475.0,73.9917,74.0012,73.6216,73.726,190475.0
2016-04-05 09:50:00,77.68,77.79,77.6,77.73,149480.0,73.726,73.8304,73.65,73.7734,149480.0
2016-04-05 09:55:00,77.72,77.93,77.7,77.83,224256.0,73.7639,73.9632,73.7449,73.8683,224256.0
2016-04-05 10:00:00,77.82,77.88,77.73,77.81,209241.0,73.8588,73.9158,73.7734,73.8493,209241.0
2016-04-05 10:05:00,77.82,77.87,77.74,77.86,224806.0,73.8588,73.9063,73.7829,73.8968,224806.0
2016-04-05 10:10:00,77.85,77.86,77.66,77.71,120551.0,73.8873,73.8968,73.707,73.7544,120551.0
2016-04-05 10:15:00,77.7,77.74,77.43,77.64,157138.0,73.7449,73.7829,73.4887,73.688,157138.0
2016-04-05 10:20:00,77.64,77.69,77.5,77.63,127366.0,73.688,73.7355,73.5551,73.6785,127366.0
2016-04-05 10:25:00,77.63,77.83,77.62,77.81,169604.0,73.6785,73.8683,73.669,73.8493,169604.0
2016-04-05 10:30:00,77.81,77.83,77.68,77.72,77476.0,73.8493,73.8683,73.726,73.7639,77476.0
2016-04-05 10:35:00,77.72,77.72,77.5,77.58,93921.0,73.7639,73.7639,73.5551,73.631,93921.0
2016-04-05 10:40:00,77.57,77.59,77.49,77.5,160876.0,73.6216,73.6405,73.5456,73.5551,160876.0
2016-04-05 10:45:00,77.5,77.5,77.36,77.44,111330.0,73.5551,73.5551,73.4222,73.4982,111330.0
2016-04-05 10:50:00,77.44,77.45,77.37,77.39,110470.0,73.4982,73.5077,73.4317,73.4507,110470.0
2016-04-05 10:55:00,77.39,77.4,77.25,77.25,166110.0,73.4507,73.4602,73.3178,73.3178,166110.0
2016-04-05 11:00:00,77.26,77.42,77.21,77.39,216928.0,73.3273,73.4792,73.2799,73.4507,216928.0
2016-04-05 11:05:00,77.42,77.42,77.3,77.36,91417.0,73.4792,73.4792,73.3653,73.4222,91417.0
2016-04-05 11:10:00,77.35,77.43,77.34,77.39,86351.0,73.4128,73.4887,73.4033,73.4507,86351.0
2016-04-05 11:15:00,77.4,77.44,77.25,77.32,111536.0,73.4602,73.4982,73.3178,73.3843,111536.0
2016-04-05 11:20:00,77.34,77.39,77.29,77.31,48829.0,73.4033,73.4507,73.3558,73.3748,48829.0
2016-04-05 11:25:00,77.3,77.45,77.29,77.43,114024.0,73.3653,73.5077,73.3558,73.4887,114024.0
2016-04-05 11:30:00,77.43,77.5,77.3,77.38,96984.0,73.4887,73.5551,73.3653,73.4412,96984.0
2016-04-05 11:35:00,77.37,77.44,77.35,77.42,70178.0,73.4317,73.4982,73.4128,73.4792,70178.0
2016-04-05 11:40:00,77.42,77.43,77.32,77.39,104363.0,73.4792,73.4887,73.3843,73.4507,104363.0
2016-04-05 11:45:00,77.39,77.4,77.23,77.27,144005.0,73.4507,73.4602,73.2989,73.3368,144005.0
2016-04-05 11:50:00,77.26,77.26,77.09,77.11,135010.0,73.3273,73.3273,73.166,73.185,135010.0
2016-04-05 11:55:00,77.11,77.11,77.01,77.08,120570.0,73.185,73.185,73.0901,73.1565,120570.0
2016-04-05 12:00:00,77.08,77.12,77.05,77.06,82132.0,73.1565,73.1945,73.128,73.1375,82132.0
2016-04-05 12:05:00,77.06,77.13,77.05,77.09,47469.0,73.1375,73.204,73.128,73.166,47469.0
2016-04-05 12:10:00,77.09,77.11,77.05,77.06,41197.0,73.166,73.185,73.128,73.1375,41197.0
2016-04-05 12:15:00,77.06,77.06,76.91,77.03,133516.0,73.1375,73.1375,72.9952,73.109,133516.0
2016-04-05 12:20:00,77.03,77.06,77.0,77.03,37902.0,73.109,73.1375,73.0806,73.109,37902.0
2016-04-05 12:25:00,77.04,77.15,77.03,77.09,74971.0,73.1185,73.2229,73.109,73.166,74971.0
2016-04-05 12:30:00,77.09,77.18,77.07,77.16,53228.0,73.166,73.2514,73.147,73.2324,53228.0
2016-04-05 12:35:00,77.15,77.29,77.13,77.28,86020.0,73.2229,73.3558,73.204,73.3463,86020.0
2016-04-05 12:40:00,77.28,77.38,77.28,77.31,128402.0,73.3463,73.4412,73.3463,73.3748,128402.0
2016-04-05 12:45:00,77.31,77.32,77.25,77.25,67251.0,73.3748,73.3843,73.3178,73.3178,67251.0
2016-04-05 12:50:00,77.26,77.29,77.21,77.22,44822.0,73.3273,73.3558,73.2799,73.2894,44822.0
2016-04-05 12:55:00,77.21,77.34,77.2,77.3,54523.0,73.2799,73.4033,73.2704,73.3653,54523.0
2016-04-05 13:00:00,77.3,77.31,77.23,77.23,56315.0,73.3653,73.3748,73.2989,73.2989,56315.0
2016-04-05 13:05:00,77.23,77.26,77.18,77.24,66618.0,73.2989,73.3273,73.2514,73.3084,66618.0
2016-04-05 13:10:00,77.23,77.3,77.21,77.3,54463.0,73.2989,73.3653,73.2799,73.3653,54463.0
2016-04-05 13:15:00,77.29,77.3,77.23,77.24,63224.0,73.3558,73.3653,73.2989,73.3084,63224.0
2016-04-05 13:20:00,77.24,77.36,77.22,77.36,45882.0,73.3084,73.4222,73.2894,73.4222,45882.0
2016-04-05 13:25:00,77.36,77.46,77.34,77.45,93619.0,73.4222,73.5172,73.4033,73.5077,93619.0
2016-04-05 13:30:00,77.46,77.46,77.37,77.39,58259.0,73.5172,73.5172,73.4317,73.4507,58259.0
2016-04-05 13:35:00,77.39,77.43,77.34,77.39,49031.0,73.4507,73.4887,73.4033,73.4507,49031.0
2016-04-05 13:40:00,77.4,77.45,77.32,77.35,47259.0,73.4602,73.5077,73.3843,73.4128,47259.0
2016-04-05 13:45:00,77.36,77.39,77.3,77.36,49409.0,73.4222,73.4507,73.3653,73.4222,49409.0
2016-04-05 13:50:00,77.36,77.59,77.33,77.56,93149.0,73.4222,73.6405,73.3938,73.6121,93149.0
2016-04-05 13:55:00,77.56,77.59,77.53,77.54,52118.0,73.6121,73.6405,73.5836,73.5931,52118.0
2016-04-05 14:00:00,77.53,77.6,77.5,77.55,86536.0,73.5836,73.65,73.5551,73.6026,86536.0
2016-04-05 14:05:00,77.55,77.64,77.53,77.64,61066.0,73.6026,73.688,73.5836,73.688,61066.0
2016-04-05 14:10:00,77.64,77.64,77.51,77.54,64337.0,73.688,73.688,73.5646,73.5931,64337.0
2016-04-05 14:15:00,77.55,77.72,77.54,77.68,69439.0,73.6026,73.7639,73.5931,73.726,69439.0
2016-04-05 14:20:00,77.69,77.69,77.55,77.57,75643.0,73.7355,73.7355,73.6026,73.6216,75643.0
2016-04-05 14:25:00,77.56,77.69,77.51,77.69,67137.0,73.6121,73.7355,73.5646,73.7355,67137.0
2016-04-05 14:30:00,77.7,77.79,77.69,77.73,58507.0,73.7449,73.8304,73.7355,73.7734,58507.0
2016-04-05 14:35:00,77.73,77.75,77.66,77.71,65985.0,73.7734,73.7924,73.707,73.7544,65985.0
2016-04-05 14:40:00,77.71,77.79,77.71,77.73,60166.0,73.7544,73.8304,73.7544,73.7734,60166.0
2016-04-05 14:45:00,77.73,77.75,77.68,77.72,60587.0,73.7734,73.7924,73.726,73.7639,60587.0
2016-04-05 14:50:00,77.73,77.76,77.67,77.68,104449.0,73.7734,73.8019,73.7165,73.726,104449.0
2016-04-05 14:55:00,77.68,77.73,77.67,77.7,60638.0,73.726,73.7734,73.7165,73.7449,60638.0
2016-04-05 15:00:00,77.71,77.74,77.65,77.71,54882.0,73.7544,73.7829,73.6975,73.7544,54882.0
2016-04-05 15:05:00,77.7,77.71,77.55,77.59,70590.0,73.7449,73.7544,73.6026,73.6405,70590.0
2016-04-05 15:10:00,77.6,77.6,77.48,77.55,85064.0,73.65,73.65,73.5361,73.6026,85064.0
2016-04-05 15:15:00,77.54,77.62,77.53,77.6,69521.0,73.5931,73.669,73.5836,73.65,69521.0
2016-04-05 15:20:00,77.61,77.61,77.51,77.52,89160.0,73.6595,73.6595,73.5646,73.5741,89160.0
2016-04-05 15:25:00,77.51,77.55,77.47,77.5,66372.0,73.5646,73.6026,73.5266,73.5551,66372.0
2016-04-05 15:30:00,77.5,77.51,77.38,77.4,138358.0,73.5551,73.5646,73.4412,73.4602,138358.0
2016-04-05 15:35:00,77.4,77.45,77.35,77.35,222531.0,73.4602,73.5077,73.4128,73.4128,222531.0
2016-04-05 15:40:00,77.35,77.36,77.28,77.34,151017.0,73.4128,73.4222,73.3463,73.4033,151017.0
2016-04-05 15:45:00,77.34,77.37,77.31,77.37,153486.0,73.4033,73.4317,73.3748,73.4317,153486.0
2016-04-05 15:50:00,77.37,77.39,77.18,77.23,288967.0,73.4317,73.4507,73.2514,73.2989,288967.0
2016-04-05 15:55:00,77.24,77.32,77.19,77.29,350634.0,73.3084,73.3843,73.2609,73.3558,350634.0
2016-04-06 09:30:00,77.3,77.86,77.19,77.84,278898.0,73.3653,73.8968,73.2609,73.8778,278898.0
2016-04-06 09:35:00,77.85,77.93,77.53,77.69,176499.0,73.8873,73.9632,73.5836,73.7355,176499.0
2016-04-06 09:40:00,77.73,77.75,77.47,77.49,124062.0,73.7734,73.7924,73.5266,73.5456,124062.0
2016-04-06 09:45:00,77.5,77.72,77.43,77.67,145620.0,73.5551,73.7639,73.4887,73.7165,145620.0
2016-04-06 09:50:00,77.65,77.76,77.48,77.62,107564.0,73.6975,73.8019,73.5361,73.669,107564.0
2016-04-06 09:55:00,77.61,77.67,77.42,77.53,115119.0,73.6595,73.7165,73.4792,73.5836,115119.0
2016-04-06 10:00:00,77.53,77.6,77.42,77.53,93694.0,73.5836,73.65,73.4792,73.5836,93694.0
2016-04-06 10:05:00,77.53,77.72,77.47,77.62,125242.0,73.5836,73.7639,73.5266,73.669,125242.0
2016-04-06 10:10:00,77.61,77.66,77.5,77.63,70590.0,73.6595,73.707,73.5551,73.6785,70590.0
2016-04-06 10:15:00,77.61,77.67,77.49,77.56,70174.0,73.6595,73.7165,73.5456,73.6121,70174.0
2016-04-06 10:20:00,77.54,77.62,77.42,77.47,77494.0,73.5931,73.669,73.4792,73.5266,77494.0
2016-04-06 10:25:00,77.46,77.7,77.43,77.65,101525.0,73.5172,73.7449,73.4887,73.6975,101525.0
2016-04-06 10:30:00,77.66,77.77,77.56,77.68,81468.0,73.707,73.8114,73.6121,73.726,81468.0
2016-04-06 10:35:00,77.68,77.82,77.63,77.77,50078.0,73.726,73.8588,73.6785,73.8114,50078.0
2016-04-06 10:40:00,77.77,77.84,77.68,77.79,76833.0,73.8114,73.8778,73.726,73.8304,76833.0
2016-04-06 10:45:00,77.78,77.88,77.77,77.8,53674.0,73.8209,73.9158,73.8114,73.8399,53674.0
2016-04-06 10:50:00,77.79,77.82,77.71,77.76,72699.0,73.8304,73.8588,73.7544,73.8019,72699.0
2016-04-06 10:55:00,77.76,77.78,77.64,77.78,52659.0,73.8019,73.8209,73.688,73.8209,52659.0
2016-04-06 11:00:00,77.8,77.9,77.77,77.89,157500.0,73.8399,73.9348,73.8114,73.9253,157500.0
2016-04-06 11:05:00,77.89,78.0,77.88,77.99,670691.0,73.9253,74.0297,73.9158,74.0202,670691.0
2016-04-06 11:10:00,77.99,78.16,77.95,78.07,136356.0,74.0202,74.1815,73.9822,74.0961,136356.0
2016-04-06 11:15:00,78.06,78.08,77.98,77.99,104726.0,74.0866,74.1056,74.0107,74.0202,104726.0
2016-04-06 11:20:00,77.99,78.06,77.96,78.03,70584.0,74.0202,74.0866,73.9917,74.0581,70584.0
2016-04-06 11:25:00,78.03,78.17,78.01,78.17,88263.0,74.0581,74.191,74.0392,74.191,88263.0
2016-04-06 11:30:00,78.18,78.2,78.13,78.15,72505.0,74.2005,74.2195,74.1531,74.172,72505.0
2016-04-06 11:35:00,78.15,78.27,78.15,78.26,112388.0,74.172,74.2859,74.172,74.2764,112388.0
2016-04-06 11:40:00,78.26,78.33,78.21,78.29,89467.0,74.2764,74.3429,74.229,74.3049,89467.0
2016-04-06 11:45:00,78.29,78.33,78.19,78.33,116731.0,74.3049,74.3429,74.21,74.3429,116731.0
2016-04-06 11:50:00,78.33,78.53,78.31,78.49,104337.0,74.3429,74.5327,74.3239,74.4947,104337.0
2016-04-06 11:55:00,78.48,78.58,78.47,78.5,104222.0,74.4852,74.5801,74.4757,74.5042,104222.0
2016-04-06 12:00:00,78.53,78.53,78.45,78.49,47645.0,74.5327,74.5327,74.4568,74.4947,47645.0
2016-04-06 12:05:00,78.5,78.5,78.45,78.47,55082.0,74.5042,74.5042,74.4568,74.4757,55082.0
2016-04-06 12:10:00,78.47,78.54,78.46,78.54,61073.0,74.4757,74.5422,74.4663,74.5422,61073.0
2016-04-06 12:15:00,78.54,78.57,78.46,78.57,46677.0,74.5422,74.5707,74.4663,74.5707,46677.0
2016-04-06 12:20:00,78.57,78.79,78.57,78.79,76760.0,74.5707,74.7795,74.5707,74.7795,76760.0
2016-04-06 12:25:00,78.79,78.87,78.78,78.8,79888.0,74.7795,74.8554,74.77,74.7889,79888.0
2016-04-06 12:30:00,78.8,78.83,78.68,78.79,76392.0,74.7889,74.8174,74.6751,74.7795,76392.0
2016-04-06 12:35:00,78.8,78.86,78.79,78.84,77616.0,74.7889,74.8459,74.7795,74.8269,77616.0
2016-04-06 12:40:00,78.84,78.88,78.82,78.85,81360.0,74.8269,74.8649,74.8079,74.8364,81360.0
2016-04-06 12:45:00,78.85,79.0,78.84,78.98,102579.0,74.8364,74.9788,74.8269,74.9598,102579.0
2016-04-06 12:50:00,78.99,79.03,78.96,78.96,180352.0,74.9693,75.0072,74.9408,74.9408,180352.0
2016-04-06 12:55:00,78.96,79.0,78.9,78.9,90103.0,74.9408,74.9788,74.8839,74.8839,90103.0
2016-04-06 13:00:00,78.92,78.96,78.85,78.95,120784.0,74.9028,74.9408,74.8364,74.9313,120784.0
2016-04-06 13:05:00,78.95,79.0,78.89,79.0,68723.0,74.9313,74.9788,74.8744,74.9788,68723.0
2016-04-06 13:10:00,79.0,79.04,78.94,79.04,152262.0,74.9788,75.0167,74.9218,75.0167,152262.0
2016-04-06 13:15:00,79.04,79.07,78.98,79.05,80292.0,75.0167,75.0452,74.9598,75.0262,80292.0
2016-04-06 13:20:00,79.05,79.09,79.03,79.08,120521.0,75.0262,75.0642,75.0072,75.0547,120521.0
2016-04-06 13:25:00,79.08,79.1,79.03,79.04,99419.0,75.0547,75.0737,75.0072,75.0167,99419.0
2016-04-06 13:30:00,79.03,79.06,78.98,79.03,90855.0,75.0072,75.0357,74.9598,75.0072,90855.0
2016-04-06 13:35:00,79.04,79.13,79.01,79.13,57095.0,75.0167,75.1022,74.9883,75.1022,57095.0
2016-04-06 13:40:00,79.13,79.15,79.01,79.06,52393.0,75.1022,75.1211,74.9883,75.0357,52393.0
2016-04-06 13:45:00,79.05,79.1,78.98,79.0,41849.0,75.0262,75.0737,74.9598,74.9788,41849.0
2016-04-06 13:50:00,79.01,79.03,78.95,78.95,49537.0,74.9883,75.0072,74.9313,74.9313,49537.0
2016-04-06 13:55:00,78.95,78.98,78.89,78.91,52993.0,74.9313,74.9598,74.8744,74.8934,52993.0
2016-04-06 14:00:00,78.9,78.94,78.84,78.86,67089.0,74.8839,74.9218,74.8269,74.8459,67089.0
2016-04-06 14:05:00,78.86,78.99,78.85,78.94,36957.0,74.8459,74.9693,74.8364,74.9218,36957.0
2016-04-06 14:10:00,78.95,78.95,78.74,78.78,95657.0,74.9313,74.9313,74.732,74.77,95657.0
2016-04-06 14:15:00,78.77,78.87,78.76,78.83,61569.0,74.7605,74.8554,74.751,74.8174,61569.0
2016-04-06 14:20:00,78.84,78.87,78.62,78.67,75050.0,74.8269,74.8554,74.6181,74.6656,75050.0
2016-04-06 14:25:00,78.67,78.71,78.5,78.67,149101.0,74.6656,74.7035,74.5042,74.6656,149101.0
2016-04-06 14:30:00,78.67,78.76,78.3,78.3,235788.0,74.6656,74.751,74.3144,74.3144,235788.0
2016-04-06 14:35:00,78.3,78.42,78.22,78.42,118197.0,74.3144,74.4283,74.2385,74.4283,118197.0
2016-04-06 14:40:00,78.43,78.45,78.27,78.3,126237.0,74.4378,74.4568,74.2859,74.3144,126237.0
2016-04-06 14:45:00,78.31,78.37,78.26,78.34,58939.0,74.3239,74.3808,74.2764,74.3524,58939.0
2016-04-06 14:50:00,78.34,78.42,78.3,78.32,72812.0,74.3524,74.4283,74.3144,74.3334,72812.0
2016-04-06 14:55:00,78.32,78.43,78.31,78.41,76539.0,74.3334,74.4378,74.3239,74.4188,76539.0
2016-04-06 15:00:00,78.41,78.56,78.36,78.52,104645.0,74.4188,74.5612,74.3713,74.5232,104645.0
2016-04-06 15:05:00,78.53,78.55,78.47,78.53,84720.0,74.5327,74.5517,74.4757,74.5327,84720.0
2016-04-06 15:10:00,78.53,78.55,78.48,78.5,65521.0,74.5327,74.5517,74.4852,74.5042,65521.0
2016-04-06 15:15:00,78.5,78.61,78.5,78.57,80254.0,74.5042,74.6086,74.5042,74.5707,80254.0
2016-04-06 15:20:00,78.58,78.6,78.52,78.53,44307.0,74.5801,74.5991,74.5232,74.5327,44307.0
2016-04-06 15:25:00,78.52,78.55,78.44,78.48,66965.0,74.5232,74.5517,74.4473,74.4852,66965.0
2016-04-06 15:30:00,78.48,78.53,78.47,78.48,65599.0,74.4852,74.5327,74.4757,74.4852,65599.0
2016-04-06 15:35:00,78.48,78.52,78.43,78.5,193212.0,74.4852,74.5232,74.4378,74.5042,193212.0
2016-04-06 15:40:00,78.5,78.61,78.5,78.61,143711.0,74.5042,74.6086,74.5042,74.6086,143711.0
2016-04-06 15:45:00,78.6,78.61,78.52,78.58,137824.0,74.5991,74.6086,74.5232,74.5801,137824.0
2016-04-06 15:50:00,78.59,78.72,78.58,78.72,190299.0,74.5896,74.713,74.5801,74.713,190299.0
2016-04-06 15:55:00,78.71,78.77,78.68,78.7,265219.0,74.7035,74.7605,74.6751,74.694,265219.0
2016-04-07 09:30:00,77.6,78.24,77.5,78.04,607024.0,73.65,74.2575,73.5551,74.0676,607024.0
2016-04-07 09:35:00,78.02,78.38,77.91,78.12,287998.0,74.0487,74.3903,73.9443,74.1436,287998.0
2016-04-07 09:40:00,78.1,78.23,78.0,78.06,233959.0,74.1246,74.248,74.0297,74.0866,233959.0
2016-04-07 09:45:00,78.05,78.05,77.82,77.86,227488.0,74.0771,74.0771,73.8588,73.8968,227488.0
2016-04-07 09:50:00,77.86,78.0,77.8,77.95,260990.0,73.8968,74.0297,73.8399,73.9822,260990.0
2016-04-07 09:55:00,77.96,78.05,77.95,77.99,194385.0,73.9917,74.0771,73.9822,74.0202,194385.0
2016-04-07 10:00:00,78.0,78.41,77.95,78.41,253828.0,74.0297,74.4188,73.9822,74.4188,253828.0
2016-04-07 10:05:00,78.41,78.6,78.39,78.52,298327.0,74.4188,74.5991,74.3998,74.5232,298327.0
2016-04-07 10:10:00,78.51,78.52,78.0,78.03,204086.0,74.5137,74.5232,74.0297,74.0581,204086.0
2016-04-07 10:15:00,78.03,78.05,77.95,78.02,177823.0,74.0581,74.0771,73.9822,74.0487,177823.0
2016-04-07 10:20:00,78.01,78.15,77.98,78.1,131981.0,74.0392,74.172,74.0107,74.1246,131981.0
2016-04-07 10:25:00,78.1,78.13,77.98,78.06,135234.0,74.1246,74.1531,74.0107,74.0866,135234.0
2016-04-07 10:30:00,78.06,78.11,77.8,77.81,108267.0,74.0866,74.1341,73.8399,73.8493,108267.0
2016-04-07 10:35:00,77.81,77.86,77.8,77.81,81609.0,73.8493,73.8968,73.8399,73.8493,81609.0
2016-04-07 10:40:00,77.8,77.81,77.7,77.71,119288.0,73.8399,73.8493,73.7449,73.7544,119288.0
2016-04-07 10:45:00,77.71,77.81,77.7,77.81,78234.0,73.7544,73.8493,73.7449,73.8493,78234.0
2016-04-07 10:50:00,77.81,77.85,77.74,77.82,75922.0,73.8493,73.8873,73.7829,73.8588,75922.0
2016-04-07 10:55:00,77.81,77.83,77.74,77.79,89876.0,73.8493,73.8683,73.7829,73.8304,89876.0
2016-04-07 11:00:00,77.79,77.79,77.65,77.68,87326.0,73.8304,73.8304,73.6975,73.726,87326.0
2016-04-07 11:05:00,77.68,77.69,77.55,77.58,94384.0,73.726,73.7355,73.6026,73.631,94384.0
2016-04-07 11:10:00,77.58,77.71,77.55,77.69,80790.0,73.631,73.7544,73.6026,73.7355,80790.0
2016-04-07 11:15:00,77.68,77.71,77.62,77.7,59904.0,73.726,73.7544,73.669,73.7449,59904.0
2016-04-07 11:20:00,77.7,77.71,77.57,77.6,40843.0,73.7449,73.7544,73.6216,73.65,40843.0
2016-04-07 11:25:00,77.6,77.67,77.57,77.67,62813.0,73.65,73.7165,73.6216,73.7165,62813.0
2016-04-07 11:30:00,77.67,77.94,77.66,77.93,75824.0,73.7165,73.9727,73.707,73.9632,75824.0
2016-04-07 11:35:00,77.93,78.01,77.85,77.9,73093.0,73.9632,74.0392,73.8873,73.9348,73093.0
2016-04-07 11:40:00,77.89,78.02,77.88,77.97,42500.0,73.9253,74.0487,73.9158,74.0012,42500.0
2016-04-07 11:45:00,77.96,77.97,77.91,77.96,50217.0,73.9917,74.0012,73.9443,73.9917,50217.0
2016-04-07 11:50:00,77.96,77.98,77.91,77.91,32720.0,73.9917,74.0107,73.9443,73.9443,32720.0
2016-04-07 11:55:00,77.9,77.99,77.86,77.86,39152.0,73.9348,74.0202,73.8968,73.8968,39152.0
2016-04-07 12:00:00,77.87,77.91,77.81,77.85,45145.0,73.9063,73.9443,73.8493,73.8873,45145.0
2016-04-07 12:05:00,77.86,78.0,77.83,77.95,37223.0,73.8968,74.0297,73.8683,73.9822,37223.0
2016-04-07 12:10:00,77.95,77.99,77.92,77.97,26949.0,73.9822,74.0202,73.9537,74.0012,26949.0
2016-04-07 12:15:00,77.97,77.97,77.75,77.76,90590.0,74.0012,74.0012,73.7924,73.8019,90590.0
2016-04-07 12:20:00,77.76,77.79,77.69,77.7,43265.0,73.8019,73.8304,73.7355,73.7449,43265.0
2016-04-07 12:25:00,77.69,77.84,77.65,77.83,39945.0,73.7355,73.8778,73.6975,73.8683,39945.0
2016-04-07 12:30:00,77.84,77.95,77.66,77.66,71663.0,73.8778,73.9822,73.707,73.707,71663.0
2016-04-07 12:35:00,77.69,77.83,77.68,77.79,80017.0,73.7355,73.8683,73.726,73.8304,80017.0
2016-04-07 12:40:00,77.8,77.85,77.71,77.82,69361.0,73.8399,73.8873,73.7544,73.8588,69361.0
2016-04-07 12:45:00,77.82,77.84,77.74,77.75,41058.0,73.8588,73.8778,73.7829,73.7924,41058.0
2016-04-07 12:50:00,77.76,77.77,77.66,77.7,26434.0,73.8019,73.8114,73.707,73.7449,26434.0
2016-04-07 12:55:00,77.68,77.81,77.67,77.78,44242.0,73.726,73.8493,73.7165,73.8209,44242.0
2016-04-07 13:00:00,77.77,77.87,77.75,77.81,47541.0,73.8114,73.9063,73.7924,73.8493,47541.0
2016-04-07 13:05:00,77.82,77.93,77.82,77.89,59336.0,73.8588,73.9632,73.8588,73.9253,59336.0
2016-04-07 13:10:00,77.88,77.99,77.84,77.99,65356.0,73.9158,74.0202,73.8778,74.0202,65356.0
2016-04-07 13:15:00,77.99,78.02,77.97,77.98,74102.0,74.0202,74.0487,74.0012,74.0107,74102.0
2016-04-07 13:20:00,77.99,78.12,77.97,78.1,49367.0,74.0202,74.1436,74.0012,74.1246,49367.0
2016-04-07 13:25:00,78.11,78.11,77.99,78.0,31095.0,74.1341,74.1341,74.0202,74.0297,31095.0
2016-04-07 13:30:00,78.01,78.07,77.96,77.98,27599.0,74.0392,74.0961,73.9917,74.0107,27599.0
2016-04-07 13:35:00,77.95,78.07,77.93,78.06,25962.0,73.9822,74.0961,73.9632,74.0866,25962.0
2016-04-07 13:40:00,78.05,78.09,78.02,78.06,35197.0,74.0771,74.1151,74.0487,74.0866,35197.0
2016-04-07 13:45:00,78.08,78.08,77.94,77.97,43535.0,74.1056,74.1056,73.9727,74.0012,43535.0
2016-04-07 13:50:00,77.97,78.0,77.8,77.83,44312.0,74.0012,74.0297,73.8399,73.8683,44312.0
2016-04-07 13:55:00,77.83,77.85,77.7,77.73,62500.0,73.8683,73.8873,73.7449,73.7734,62500.0
2016-04-07 14:00:00,77.72,77.72,77.55,77.56,90698.0,73.7639,73.7639,73.6026,73.6121,90698.0
2016-04-07 14:05:00,77.57,77.57,77.42,77.43,114405.0,73.6216,73.6216,73.4792,73.4887,114405.0
2016-04-07 14:10:00,77.44,77.48,77.35,77.38,150220.0,73.4982,73.5361,73.4128,73.4412,150220.0
2016-04-07 14:15:00,77.39,77.45,77.31,77.33,70896.0,73.4507,73.5077,73.3748,73.3938,70896.0
2016-04-07 14:20:00,77.32,77.33,77.2,77.21,95218.0,73.3843,73.3938,73.2704,73.2799,95218.0
2016-04-07 14:25:00,77.2,77.41,77.18,77.41,119422.0,73.2704,73.4697,73.2514,73.4697,119422.0
2016-04-07 14:30:00,77.43,77.57,77.43,77.56,68774.0,73.4887,73.6216,73.4887,73.6121,68774.0
2016-04-07 14:35:00,77.57,77.59,77.49,77.51,65211.0,73.6216,73.6405,73.5456,73.5646,65211.0
2016-04-07 14:40:00,77.5,77.51,77.37,77.4,44056.0,73.5551,73.5646,73.4317,73.4602,44056.0
2016-04-07 14:45:00,77.4,77.57,77.23,77.28,284115.0,73.4602,73.6216,73.2989,73.3463,284115.0
2016-04-07 14:50:00,77.29,77.72,77.23,77.67,314221.0,73.3558,73.7639,73.2989,73.7165,314221.0
2016-04-07 14:55:00,77.67,78.03,77.66,77.78,434618.0,73.7165,74.0581,73.707,73.8209,434618.0
2016-04-07 15:00:00,77.79,77.83,77.6,77.66,242594.0,73.8304,73.8683,73.65,73.707,242594.0
2016-04-07 15:05:00,77.66,77.73,77.58,77.68,191038.0,73.707,73.7734,73.631,73.726,191038.0
2016-04-07 15:10:00,77.69,77.81,77.68,77.74,106549.0,73.7355,73.8493,73.726,73.7829,106549.0
2016-04-07 15:15:00,77.73,77.74,77.41,77.46,210401.0,73.7734,73.7829,73.4697,73.5172,210401.0
2016-04-07 15:20:00,77.45,77.49,77.31,77.32,197812.0,73.5077,73.5456,73.3748,73.3843,197812.0
2016-04-07 15:25:00,77.32,77.41,77.26,77.38,137193.0,73.3843,73.4697,73.3273,73.4412,137193.0
2016-04-07 15:30:00,77.38,77.45,77.3,77.35,142596.0,73.4412,73.5077,73.3653,73.4128,142596.0
2016-04-07 15:35:00,77.35,77.42,77.34,77.41,281995.0,73.4128,73.4792,73.4033,73.4697,281995.0
2016-04-07 15:40:00,77.4,77.41,77.35,77.38,108959.0,73.4602,73.4697,73.4128,73.4412,108959.0
2016-04-07 15:45:00,77.39,77.5,77.38,77.5,183677.0,73.4507,73.5551,73.4412,73.5551,183677.0
2016-04-07 15:50:00,77.49,77.5,77.43,77.45,230340.0,73.5456,73.5551,73.4887,73.5077,230340.0
2016-04-07 15:55:00,77.46,77.61,77.45,77.6,401429.0,73.5172,73.6595,73.5077,73.65,401429.0
2016-04-08 09:30:00,78.27,78.68,78.22,78.47,396343.0,74.2859,74.6751,74.2385,74.4757,396343.0
2016-04-08 09:35:00,78.47,78.62,78.2,78.62,234050.0,74.4757,74.6181,74.2195,74.6181,234050.0
2016-04-08 09:40:00,78.62,78.76,78.09,78.13,227550.0,74.6181,74.751,74.1151,74.1531,227550.0
2016-04-08 09:45:00,78.14,78.24,77.95,77.98,191688.0,74.1625,74.2575,73.9822,74.0107,191688.0
2016-04-08 09:50:00,77.98,78.1,77.81,78.0,207800.0,74.0107,74.1246,73.8493,74.0297,207800.0
2016-04-08 09:55:00,78.0,78.09,77.83,77.98,136848.0,74.0297,74.1151,73.8683,74.0107,136848.0
2016-04-08 10:00:00,78.0,78.11,77.93,78.06,191191.0,74.0297,74.1341,73.9632,74.0866,191191.0
2016-04-08 10:05:00,78.08,78.1,77.91,77.99,97998.0,74.1056,74.1246,73.9443,74.0202,97998.0
2016-04-08 10:10:00,78.0,78.03,77.76,77.81,115956.0,74.0297,74.0581,73.8019,73.8493,115956.0
2016-04-08 10:15:00,77.8,77.9,77.73,77.8,119692.0,73.8399,73.9348,73.7734,73.8399,119692.0
2016-04-08 10:20:00,77.8,77.87,77.51,77.53,208749.0,73.8399,73.9063,73.5646,73.5836,208749.0
2016-04-08 10:25:00,77.54,77.64,77.52,77.6,122671.0,73.5931,73.688,73.5741,73.65,122671.0
2016-04-08 10:30:00,77.61,77.64,77.42,77.46,107717.0,73.6595,73.688,73.4792,73.5172,107717.0
2016-04-08 10:35:00,77.47,77.6,77.45,77.5,125628.0,73.5266,73.65,73.5077,73.5551,125628.0
2016-04-08 10:40:00,77.5,77.6,77.47,77.49,113878.0,73.5551,73.65,73.5266,73.5456,113878.0
2016-04-08 10:45:00,77.49,77.63,77.48,77.55,120678.0,73.5456,73.6785,73.5361,73.6026,120678.0
2016-04-08 10:50:00,77.55,77.6,77.42,77.42,64337.0,73.6026,73.65,73.4792,73.4792,64337.0
2016-04-08 10:55:00,77.42,77.47,77.41,77.42,57192.0,73.4792,73.5266,73.4697,73.4792,57192.0
2016-04-08 11:00:00,77.42,77.47,77.41,77.42,69069.0,73.4792,73.5266,73.4697,73.4792,69069.0
2016-04-08 11:05:00,77.42,77.47,77.37,77.44,100523.0,73.4792,73.5266,73.4317,73.4982,100523.0
2016-04-08 11:10:00,77.43,77.53,77.35,77.36,115331.0,73.4887,73.5836,73.4128,73.4222,115331.0
2016-04-08 11:15:00,77.36,77.41,77.26,77.27,80710.0,73.4222,73.4697,73.3273,73.3368,80710.0
2016-04-08 11:20:00,77.26,77.47,77.26,77.45,114806.0,73.3273,73.5266,73.3273,73.5077,114806.0
2016-04-08 11:25:00,77.46,77.46,77.34,77.37,75676.0,73.5172,73.5172,73.4033,73.4317,75676.0
2016-04-08 11:30:00,77.37,77.41,77.13,77.19,106732.0,73.4317,73.4697,73.204,73.2609,106732.0
2016-04-08 11:35:00,77.19,77.24,77.08,77.09,169710.0,73.2609,73.3084,73.1565,73.166,169710.0
2016-04-08 11:40:00,77.09,77.17,77.03,77.09,144930.0,73.166,73.2419,73.109,73.166,144930.0
2016-04-08 11:45:00,77.09,77.11,76.95,76.97,154497.0,73.166,73.185,73.0331,73.0521,154497.0
2016-04-08 11:50:00,76.96,76.97,76.72,76.73,175995.0,73.0426,73.0521,72.8148,72.8243,175995.0
2016-04-08 11:55:00,76.72,76.84,76.66,76.83,126945.0,72.8148,72.9287,72.7579,72.9192,126945.0
2016-04-08 12:00:00,76.84,76.95,76.66,76.69,135317.0,72.9287,73.0331,72.7579,72.7864,135317.0
2016-04-08 12:05:00,76.69,76.93,76.62,76.86,90961.0,72.7864,73.0141,72.7199,72.9477,90961.0
2016-04-08 12:10:00,76.87,76.9,76.75,76.86,82403.0,72.9572,72.9857,72.8433,72.9477,82403.0
2016-04-08 12:15:00,76.86,76.87,76.74,76.83,106194.0,72.9477,72.9572,72.8338,72.9192,106194.0
2016-04-08 12:20:00,76.83,76.98,76.82,76.94,50915.0,72.9192,73.0616,72.9097,73.0236,50915.0
2016-04-08 12:25:00,76.93,76.94,76.77,76.79,60198.0,73.0141,73.0236,72.8623,72.8813,60198.0
2016-04-08 12:30:00,76.8,76.85,76.68,76.84,69065.0,72.8908,72.9382,72.7769,72.9287,69065.0
2016-04-08 12:35:00,76.84,77.03,76.84,77.03,47123.0,72.9287,73.109,72.9287,73.109,47123.0
2016-04-08 12:40:00,77.02,77.09,76.95,77.07,55165.0,73.0996,73.166,73.0331,73.147,55165.0
2016-04-08 12:45:00,77.07,77.13,77.02,77.12,62216.0,73.147,73.204,73.0996,73.1945,62216.0
2016-04-08 12:50:00,77.15,77.3,77.14,77.29,55866.0,73.2229,73.3653,73.2134,73.3558,55866.0
2016-04-08 12:55:00,77.29,77.38,77.27,77.38,65602.0,73.3558,73.4412,73.3368,73.4412,65602.0
2016-04-08 13:00:00,77.38,77.39,77.26,77.34,65051.0,73.4412,73.4507,73.3273,73.4033,65051.0
2016-04-08 13:05:00,77.33,77.41,77.31,77.35,73205.0,73.3938,73.4697,73.3748,73.4128,73205.0
2016-04-08 13:10:00,77.35,77.36,77.3,77.33,58981.0,73.4128,73.4222,73.3653,73.3938,58981.0
2016-04-08 13:15:00,77.33,77.35,77.17,77.22,65684.0,73.3938,73.4128,73.2419,73.2894,65684.0
2016-04-08 13:20:00,77.22,77.3,77.22,77.25,43467.0,73.2894,73.3653,73.2894,73.3178,43467.0
2016-04-08 13:25:00,77.27,77.27,77.11,77.2,37718.0,73.3368,73.3368,73.185,73.2704,37718.0
2016-04-08 13:30:00,77.2,77.28,77.15,77.27,41369.0,73.2704,73.3463,73.2229,73.3368,41369.0
2016-04-08 13:35:00,77.27,77.4,77.24,77.34,48478.0,73.3368,73.4602,73.3084,73.4033,48478.0
2016-04-08 13:40:00,77.35,77.4,77.24,77.33,49997.0,73.4128,73.4602,73.3084,73.3938,49997.0
2016-04-08 13:45:00,77.32,77.36,77.28,77.3,30682.0,73.3843,73.4222,73.3463,73.3653,30682.0
2016-04-08 13:50:00,77.3,77.45,77.3,77.39,103344.0,73.3653,73.5077,73.3653,73.4507,103344.0
2016-04-08 13:55:00,77.39,77.46,77.36,77.41,56985.0,73.4507,73.5172,73.4222,73.4697,56985.0
2016-04-08 14:00:00,77.44,77.5,77.41,77.45,57698.0,73.4982,73.5551,73.4697,73.5077,57698.0
2016-04-08 14:05:00,77.46,77.69,77.46,77.69,71514.0,73.5172,73.7355,73.5172,73.7355,71514.0
2016-04-08 14:10:00,77.68,77.76,77.65,77.7,53703.0,73.726,73.8019,73.6975,73.7449,53703.0
2016-04-08 14:15:00,77.71,77.73,77.65,77.66,55251.0,73.7544,73.7734,73.6975,73.707,55251.0
2016-04-08 14:20:00,77.67,77.69,77.59,77.66,42240.0,73.7165,73.7355,73.6405,73.707,42240.0
2016-04-08 14:25:00,77.66,77.72,77.65,77.7,40343.0,73.707,73.7639,73.6975,73.7449,40343.0
2016-04-08 14:30:00,77.7,77.71,77.58,77.61,86632.0,73.7449,73.7544,73.631,73.6595,86632.0
2016-04-08 14:35:00,77.61,77.73,77.59,77.66,60372.0,73.6595,73.7734,73.6405,73.707,60372.0
2016-04-08 14:40:00,77.66,77.69,77.59,77.6,38959.0,73.707,73.7355,73.6405,73.65,38959.0
2016-04-08 14:45:00,77.6,77.65,77.59,77.63,59940.0,73.65,73.6975,73.6405,73.6785,59940.0
2016-04-08 14:50:00,77.63,77.66,77.46,77.48,64354.0,73.6785,73.707,73.5172,73.5361,64354.0
2016-04-08 14:55:00,77.47,77.52,77.44,77.47,49731.0,73.5266,73.5741,73.4982,73.5266,49731.0
2016-04-08 15:00:00,77.48,77.5,77.4,77.44,55222.0,73.5361,73.5551,73.4602,73.4982,55222.0
2016-04-08 15:05:00,77.43,77.43,77.27,77.31,42224.0,73.4887,73.4887,73.3368,73.3748,42224.0
2016-04-08 15:10:00,77.31,77.34,77.26,77.27,81226.0,73.3748,73.4033,73.3273,73.3368,81226.0
2016-04-08 15:15:00,77.28,77.28,77.15,77.23,87942.0,73.3463,73.3463,73.2229,73.2989,87942.0
2016-04-08 15:20:00,77.24,77.27,77.13,77.27,75207.0,73.3084,73.3368,73.204,73.3368,75207.0
2016-04-08 15:25:00,77.26,77.39,77.23,77.38,82950.0,73.3273,73.4507,73.2989,73.4412,82950.0
2016-04-08 15:30:00,77.35,77.39,77.21,77.22,77327.0,73.4128,73.4507,73.2799,73.2894,77327.0
2016-04-08 15:35:00,77.22,77.41,77.21,77.39,90912.0,73.2894,73.4697,73.2799,73.4507,90912.0
2016-04-08 15:40:00,77.38,77.4,77.32,77.34,79830.0,73.4412,73.4602,73.3843,73.4033,79830.0
2016-04-08 15:45:00,77.35,77.4,77.35,77.4,123059.0,73.4128,73.4602,73.4128,73.4602,123059.0
2016-04-08 15:50:00,77.4,77.43,77.36,77.38,107762.0,73.4602,73.4887,73.4222,73.4412,107762.0
2016-04-08 15:55:00,77.38,77.51,77.34,77.49,285536.0,73.4412,73.5646,73.4033,73.5456,285536.0
2016-04-11 09:30:00,78.07,78.27,77.87,78.19,255278.0,74.0961,74.2859,73.9063,74.21,255278.0
2016-04-11 09:35:00,78.22,78.27,78.0,78.07,192647.0,74.2385,74.2859,74.0297,74.0961,192647.0
2016-04-11 09:40:00,78.08,78.25,78.05,78.15,144765.0,74.1056,74.2669,74.0771,74.172,144765.0
2016-04-11 09:45:00,78.16,78.27,78.08,78.1,117900.0,74.1815,74.2859,74.1056,74.1246,117900.0
2016-04-11 09:50:00,78.1,78.3,78.06,78.28,164621.0,74.1246,74.3144,74.0866,74.2954,164621.0
2016-04-11 09:55:00,78.28,78.38,78.06,78.16,171237.0,74.2954,74.3903,74.0866,74.1815,171237.0
2016-04-11 10:00:00,78.18,78.21,78.06,78.08,162092.0,74.2005,74.229,74.0866,74.1056,162092.0
2016-04-11 10:05:00,78.07,78.19,78.07,78.12,158829.0,74.0961,74.21,74.0961,74.1436,158829.0
2016-04-11 10:10:00,78.13,78.42,78.12,78.33,104607.0,74.1531,74.4283,74.1436,74.3429,104607.0
2016-04-11 10:15:00,78.34,78.48,78.34,78.43,81170.0,74.3524,74.4852,74.3524,74.4378,81170.0
2016-04-11 10:20:00,78.43,78.53,78.3,78.43,186784.0,74.4378,74.5327,74.3144,74.4378,186784.0
2016-04-11 10:25:00,78.43,78.56,78.41,78.48,88979.0,74.4378,74.5612,74.4188,74.4852,88979.0
2016-04-11 10:30:00,78.48,78.59,78.48,78.56,148334.0,74.4852,74.5896,74.4852,74.5612,148334.0
2016-04-11 10:35:00,78.56,78.56,78.28,78.37,139766.0,74.5612,74.5612,74.2954,74.3808,139766.0
2016-04-11 10:40:00,78.37,78.42,78.29,78.35,138774.0,74.3808,74.4283,74.3049,74.3619,138774.0
2016-04-11 10:45:00,78.35,78.38,78.22,78.38,80589.0,74.3619,74.3903,74.2385,74.3903,80589.0
2016-04-11 10:50:00,78.38,78.43,78.31,78.35,88556.0,74.3903,74.4378,74.3239,74.3619,88556.0
2016-04-11 10:55:00,78.35,78.43,78.33,78.34,89810.0,74.3619,74.4378,74.3429,74.3524,89810.0
2016-04-11 11:00:00,78.35,78.35,78.06,78.06,133678.0,74.3619,74.3619,74.0866,74.0866,133678.0
2016-04-11 11:05:00,78.06,78.15,78.03,78.09,108414.0,74.0866,74.172,74.0581,74.1151,108414.0
2016-04-11 11:10:00,78.1,78.1,77.95,78.01,84525.0,74.1246,74.1246,73.9822,74.0392,84525.0
2016-04-11 11:15:00,78.01,78.04,77.95,78.0,97397.0,74.0392,74.0676,73.9822,74.0297,97397.0
2016-04-11 11:20:00,78.01,78.06,77.99,78.01,78883.0,74.0392,74.0866,74.0202,74.0392,78883.0
2016-04-11 11:25:00,78.01,78.09,77.97,78.01,67916.0,74.0392,74.1151,74.0012,74.0392,67916.0
2016-04-11 11:30:00,78.02,78.04,77.9,77.94,114363.0,74.0487,74.0676,73.9348,73.9727,114363.0
2016-04-11 11:35:00,77.93,77.95,77.56,77.56,198988.0,73.9632,73.9822,73.6121,73.6121,198988.0
2016-04-11 11:40:00,77.57,77.68,77.52,77.57,167392.0,73.6216,73.726,73.5741,73.6216,167392.0
2016-04-11 11:45:00,77.56,77.6,77.43,77.5,166024.0,73.6121,73.65,73.4887,73.5551,166024.0
2016-04-11 11:50:00,77.5,77.63,77.5,77.58,142954.0,73.5551,73.6785,73.5551,73.631,142954.0
2016-04-11 11:55:00,77.57,77.65,77.53,77.65,81783.0,73.6216,73.6975,73.5836,73.6975,81783.0
2016-04-11 12:00:00,77.67,77.76,77.63,77.72,51025.0,73.7165,73.8019,73.6785,73.7639,51025.0
2016-04-11 12:05:00,77.72,77.82,77.67,77.76,67142.0,73.7639,73.8588,73.7165,73.8019,67142.0
2016-04-11 12:10:00,77.76,77.79,77.7,77.75,61187.0,73.8019,73.8304,73.7449,73.7924,61187.0
2016-04-11 12:15:00,77.76,77.88,77.76,77.85,49829.0,73.8019,73.9158,73.8019,73.8873,49829.0
2016-04-11 12:20:00,77.87,77.93,77.85,77.89,91858.0,73.9063,73.9632,73.8873,73.9253,91858.0
2016-04-11 12:25:00,77.89,77.94,77.82,77.87,87484.0,73.9253,73.9727,73.8588,73.9063,87484.0
2016-04-11 12:30:00,77.88,77.89,77.77,77.77,54479.0,73.9158,73.9253,73.8114,73.8114,54479.0
2016-04-11 12:35:00,77.77,77.82,77.75,77.75,38897.0,73.8114,73.8588,73.7924,73.7924,38897.0
2016-04-11 12:40:00,77.74,77.87,77.73,77.84,41585.0,73.7829,73.9063,73.7734,73.8778,41585.0
2016-04-11 12:45:00,77.83,77.98,77.81,77.97,53632.0,73.8683,74.0107,73.8493,74.0012,53632.0
2016-04-11 12:50:00,77.97,78.09,77.94,78.0,63503.0,74.0012,74.1151,73.9727,74.0297,63503.0
2016-04-11 12:55:00,78.01,78.07,77.97,78.03,103001.0,74.0392,74.0961,74.0012,74.0581,103001.0
2016-04-11 13:00:00,78.03,78.03,77.96,77.97,100754.0,74.0581,74.0581,73.9917,74.0012,100754.0
2016-04-11 13:05:00,77.98,78.04,77.97,78.01,48935.0,74.0107,74.0676,74.0012,74.0392,48935.0
2016-04-11 13:10:00,78.01,78.05,77.97,78.04,60375.0,74.0392,74.0771,74.0012,74.0676,60375.0
2016-04-11 13:15:00,78.04,78.06,77.98,77.99,37930.0,74.0676,74.0866,74.0107,74.0202,37930.0
2016-04-11 13:20:00,77.99,78.07,77.97,78.03,47887.0,74.0202,74.0961,74.0012,74.0581,47887.0
2016-04-11 13:25:00,78.02,78.05,77.94,78.01,36622.0,74.0487,74.0771,73.9727,74.0392,36622.0
2016-04-11 13:30:00,78.02,78.04,77.98,78.01,45799.0,74.0487,74.0676,74.0107,74.0392,45799.0
2016-04-11 13:35:00,78.01,78.13,77.91,77.91,67602.0,74.0392,74.1531,73.9443,73.9443,67602.0
2016-04-11 13:40:00,77.91,77.95,77.84,77.93,40369.0,73.9443,73.9822,73.8778,73.9632,40369.0
2016-04-11 13:45:00,77.94,77.94,77.86,77.94,38986.0,73.9727,73.9727,73.8968,73.9727,38986.0
2016-04-11 13:50:00,77.94,77.99,77.88,77.91,58876.0,73.9727,74.0202,73.9158,73.9443,58876.0
2016-04-11 13:55:00,77.91,77.96,77.88,77.94,25943.0,73.9443,73.9917,73.9158,73.9727,25943.0
2016-04-11 14:00:00,77.94,78.03,77.91,77.91,52212.0,73.9727,74.0581,73.9443,73.9443,52212.0
2016-04-11 14:05:00,77.9,77.95,77.74,77.79,46099.0,73.9348,73.9822,73.7829,73.8304,46099.0
2016-04-11 14:10:00,77.77,77.9,77.75,77.85,26224.0,73.8114,73.9348,73.7924,73.8873,26224.0
2016-04-11 14:15:00,77.85,78.0,77.8,77.99,43091.0,73.8873,74.0297,73.8399,74.0202,43091.0
2016-04-11 14:20:00,77.98,78.02,77.93,78.0,67636.0,74.0107,74.0487,73.9632,74.0297,67636.0
2016-04-11 14:25:00,78.0,78.1,77.96,78.03,73547.0,74.0297,74.1246,73.9917,74.0581,73547.0
2016-04-11 14:30:00,78.04,78.2,77.99,78.14,65911.0,74.0676,74.2195,74.0202,74.1625,65911.0
2016-04-11 14:35:00,78.13,78.32,78.07,78.3,62417.0,74.1531,74.3334,74.0961,74.3144,62417.0
2016-04-11 14:40:00,78.3,78.3,78.21,78.22,35753.0,74.3144,74.3144,74.229,74.2385,35753.0
2016-04-11 14:45:00,78.22,78.32,78.17,78.27,50589.0,74.2385,74.3334,74.191,74.2859,50589.0
2016-04-11 14:50:00,78.28,78.37,78.22,78.36,54015.0,74.2954,74.3808,74.2385,74.3713,54015.0
2016-04-11 14:55:00,78.35,78.4,78.34,78.38,49929.0,74.3619,74.4093,74.3524,74.3903,49929.0
2016-04-11 15:00:00,78.39,78.39,78.18,78.22,69710.0,74.3998,74.3998,74.2005,74.2385,69710.0
2016-04-11 15:05:00,78.22,78.22,78.02,78.09,67420.0,74.2385,74.2385,74.0487,74.1151,67420.0
2016-04-11 15:10:00,78.09,78.11,78.05,78.07,52199.0,74.1151,74.1341,74.0771,74.0961,52199.0
2016-04-11 15:15:00,78.07,78.08,77.96,77.99,50664.0,74.0961,74.1056,73.9917,74.0202,50664.0
2016-04-11 15:20:00,77.99,77.99,77.92,77.95,49028.0,74.0202,74.0202,73.9537,73.9822,49028.0
2016-04-11 15:25:00,77.95,77.99,77.8,77.81,93606.0,73.9822,74.0202,73.8399,73.8493,93606.0
2016-04-11 15:30:00,77.82,77.84,77.76,77.8,71165.0,73.8588,73.8778,73.8019,73.8399,71165.0
2016-04-11 15:35:00,77.81,77.85,77.79,77.81,82136.0,73.8493,73.8873,73.8304,73.8493,82136.0
2016-04-11 15:40:00,77.81,77.84,77.74,77.81,144491.0,73.8493,73.8778,73.7829,73.8493,144491.0
2016-04-11 15:45:00,77.81,77.85,77.74,77.76,108841.0,73.8493,73.8873,73.7829,73.8019,108841.0
2016-04-11 15:50:00,77.75,77.81,77.72,77.72,136211.0,73.7924,73.8493,73.7639,73.7639,136211.0
2016-04-11 15:55:00,77.73,77.76,77.66,77.71,245194.0,73.7734,73.8019,73.707,73.7544,245194.0
2016-04-12 09:30:00,78.0,78.24,77.78,78.08,178383.0,74.0297,74.2575,73.8209,74.1056,178383.0
2016-04-12 09:35:00,78.09,78.09,77.81,77.88,185631.0,74.1151,74.1151,73.8493,73.9158,185631.0
2016-04-12 09:40:00,77.89,78.0,77.78,77.97,92819.0,73.9253,74.0297,73.8209,74.0012,92819.0
2016-04-12 09:45:00,77.96,78.05,77.85,77.87,89916.0,73.9917,74.0771,73.8873,73.9063,89916.0
2016-04-12 09:50:00,77.88,77.96,77.83,77.9,87559.0,73.9158,73.9917,73.8683,73.9348,87559.0
2016-04-12 09:55:00,77.88,77.88,77.67,77.72,106002.0,73.9158,73.9158,73.7165,73.7639,106002.0
2016-04-12 10:00:00,77.73,77.89,77.72,77.86,65390.0,73.7734,73.9253,73.7639,73.8968,65390.0
2016-04-12 10:05:00,77.86,77.9,77.54,77.54,111442.0,73.8968,73.9348,73.5931,73.5931,111442.0
2016-04-12 10:10:00,77.53,77.53,77.17,77.22,181981.0,73.5836,73.5836,73.2419,73.2894,181981.0
2016-04-12 10:15:00,77.22,77.23,77.01,77.2,223868.0,73.2894,73.2989,73.0901,73.2704,223868.0
2016-04-12 10:20:00,77.18,77.21,77.09,77.09,105147.0,73.2514,73.2799,73.166,73.166,105147.0
2016-04-12 10:25:00,77.09,77.2,77.07,77.14,86030.0,73.166,73.2704,73.147,73.2134,86030.0
2016-04-12 10:30:00,77.14,77.34,77.08,77.08,138796.0,73.2134,73.4033,73.1565,73.1565,138796.0
2016-04-12 10:35:00,77.09,77.13,76.87,76.99,163522.0,73.166,73.204,72.9572,73.0711,163522.0
2016-04-12 10:40:00,76.97,77.15,76.94,77.06,192402.0,73.0521,73.2229,73.0236,73.1375,192402.0
2016-04-12 10:45:00,77.08,77.1,77.01,77.08,79166.0,73.1565,73.1755,73.0901,73.1565,79166.0
2016-04-12 10:50:00,77.09,77.49,77.07,77.44,91262.0,73.166,73.5456,73.147,73.4982,91262.0
2016-04-12 10:55:00,77.44,77.5,77.41,77.43,96142.0,73.4982,73.5551,73.4697,73.4887,96142.0
2016-04-12 11:00:00,77.44,77.45,77.31,77.41,44211.0,73.4982,73.5077,73.3748,73.4697,44211.0
2016-04-12 11:05:00,77.44,77.57,77.4,77.54,80843.0,73.4982,73.6216,73.4602,73.5931,80843.0
2016-04-12 11:10:00,77.55,77.58,77.45,77.56,100478.0,73.6026,73.631,73.5077,73.6121,100478.0
2016-04-12 11:15:00,77.56,77.71,77.55,77.71,92415.0,73.6121,73.7544,73.6026,73.7544,92415.0
2016-04-12 11:20:00,77.72,77.72,77.63,77.68,74289.0,73.7639,73.7639,73.6785,73.726,74289.0
2016-04-12 11:25:00,77.65,77.69,77.56,77.57,72071.0,73.6975,73.7355,73.6121,73.6216,72071.0
2016-04-12 11:30:00,77.57,77.6,77.5,77.52,49260.0,73.6216,73.65,73.5551,73.5741,49260.0
2016-04-12 11:35:00,77.53,77.58,77.43,77.46,50072.0,73.5836,73.631,73.4887,73.5172,50072.0
2016-04-12 11:40:00,77.47,77.49,77.3,77.32,84434.0,73.5266,73.5456,73.3653,73.3843,84434.0
2016-04-12 11:45:00,77.33,77.45,77.31,77.36,100573.0,73.3938,73.5077,73.3748,73.4222,100573.0
2016-04-12 11:50:00,77.36,77.36,77.24,77.28,47019.0,73.4222,73.4222,73.3084,73.3463,47019.0
2016-04-12 11:55:00,77.28,77.39,77.28,77.39,26934.0,73.3463,73.4507,73.3463,73.4507,26934.0
2016-04-12 12:00:00,77.4,77.44,77.32,77.35,48165.0,73.4602,73.4982,73.3843,73.4128,48165.0
2016-04-12 12:05:00,77.36,77.44,77.35,77.43,31976.0,73.4222,73.4982,73.4128,73.4887,31976.0
2016-04-12 12:10:00,77.42,77.42,77.21,77.24,89495.0,73.4792,73.4792,73.2799,73.3084,89495.0
2016-04-12 12:15:00,77.24,77.31,77.22,77.25,63148.0,73.3084,73.3748,73.2894,73.3178,63148.0
2016-04-12 12:20:00,77.25,77.31,77.22,77.3,32891.0,73.3178,73.3748,73.2894,73.3653,32891.0
2016-04-12 12:25:00,77.29,77.36,77.27,77.31,48546.0,73.3558,73.4222,73.3368,73.3748,48546.0
2016-04-12 12:30:00,77.31,77.45,77.3,77.39,75633.0,73.3748,73.5077,73.3653,73.4507,75633.0
2016-04-12 12:35:00,77.39,77.58,77.37,77.5,68981.0,73.4507,73.631,73.4317,73.5551,68981.0
2016-04-12 12:40:00,77.5,77.56,77.49,77.53,53541.0,73.5551,73.6121,73.5456,73.5836,53541.0
2016-04-12 12:45:00,77.53,77.67,77.52,77.63,110835.0,73.5836,73.7165,73.5741,73.6785,110835.0
2016-04-12 12:50:00,77.63,77.71,77.62,77.63,68765.0,73.6785,73.7544,73.669,73.6785,68765.0
2016-04-12 12:55:00,77.62,77.66,77.56,77.58,96145.0,73.669,73.707,73.6121,73.631,96145.0
2016-04-12 13:00:00,77.59,77.62,77.55,77.59,86801.0,73.6405,73.669,73.6026,73.6405,86801.0
2016-04-12 13:05:00,77.59,77.65,77.56,77.62,43552.0,73.6405,73.6975,73.6121,73.669,43552.0
2016-04-12 13:10:00,77.61,77.65,77.54,77.55,45894.0,73.6595,73.6975,73.5931,73.6026,45894.0
2016-04-12 13:15:00,77.56,77.6,77.53,77.6,24135.0,73.6121,73.65,73.5836,73.65,24135.0
2016-04-12 13:20:00,77.6,77.63,77.54,77.58,38263.0,73.65,73.6785,73.5931,73.631,38263.0
2016-04-12 13:25:00,77.58,77.65,77.57,77.6,53602.0,73.631,73.6975,73.6216,73.65,53602.0
2016-04-12 13:30:00,77.6,77.69,77.55,77.55,89518.0,73.65,73.7355,73.6026,73.6026,89518.0
2016-04-12 13:35:00,77.55,77.56,77.46,77.54,44716.0,73.6026,73.6121,73.5172,73.5931,44716.0
2016-04-12 13:40:00,77.53,77.61,77.53,77.59,41868.0,73.5836,73.6595,73.5836,73.6405,41868.0
2016-04-12 13:45:00,77.59,77.64,77.5,77.58,46678.0,73.6405,73.688,73.5551,73.631,46678.0
2016-04-12 13:50:00,77.59,77.61,77.55,77.58,52590.0,73.6405,73.6595,73.6026,73.631,52590.0
2016-04-12 13:55:00,77.59,77.66,77.56,77.61,65029.0,73.6405,73.707,73.6121,73.6595,65029.0
2016-04-12 14:00:00,77.63,77.63,77.53,77.6,49351.0,73.6785,73.6785,73.5836,73.65,49351.0
2016-04-12 14:05:00,77.61,77.66,77.53,77.61,46443.0,73.6595,73.707,73.5836,73.6595,46443.0
2016-04-12 14:10:00,77.61,77.75,77.61,77.73,52868.0,73.6595,73.7924,73.6595,73.7734,52868.0
2016-04-12 14:15:00,77.72,77.8,77.69,77.7,43926.0,73.7639,73.8399,73.7355,73.7449,43926.0
2016-04-12 14:20:00,77.7,77.74,77.62,77.67,52503.0,73.7449,73.7829,73.669,73.7165,52503.0
2016-04-12 14:25:00,77.67,77.72,77.63,77.67,34117.0,73.7165,73.7639,73.6785,73.7165,34117.0
2016-04-12 14:30:00,77.68,77.77,77.66,77.77,33300.0,73.726,73.8114,73.707,73.8114,33300.0
2016-04-12 14:35:00,77.77,77.81,77.73,77.78,100838.0,73.8114,73.8493,73.7734,73.8209,100838.0
2016-04-12 14:40:00,77.77,77.85,77.77,77.84,71424.0,73.8114,73.8873,73.8114,73.8778,71424.0
2016-04-12 14:45:00,77.84,77.85,77.77,77.8,56977.0,73.8778,73.8873,73.8114,73.8399,56977.0
2016-04-12 14:50:00,77.81,77.87,77.81,77.86,37288.0,73.8493,73.9063,73.8493,73.8968,37288.0
2016-04-12 14:55:00,77.86,77.86,77.79,77.83,60333.0,73.8968,73.8968,73.8304,73.8683,60333.0
2016-04-12 15:00:00,77.82,77.92,77.8,77.9,103015.0,73.8588,73.9537,73.8399,73.9348,103015.0
2016-04-12 15:05:00,77.91,77.93,77.8,77.86,104113.0,73.9443,73.9632,73.8399,73.8968,104113.0
2016-04-12 15:10:00,77.86,77.86,77.79,77.81,46841.0,73.8968,73.8968,73.8304,73.8493,46841.0
2016-04-12 15:15:00,77.82,77.84,77.79,77.84,51282.0,73.8588,73.8778,73.8304,73.8778,51282.0
2016-04-12 15:20:00,77.84,77.88,77.8,77.83,75656.0,73.8778,73.9158,73.8399,73.8683,75656.0
2016-04-12 15:25:00,77.81,77.87,77.79,77.84,59058.0,73.8493,73.9063,73.8304,73.8778,59058.0
2016-04-12 15:30:00,77.84,77.86,77.79,77.81,88899.0,73.8778,73.8968,73.8304,73.8493,88899.0
2016-04-12 15:35:00,77.81,77.89,77.79,77.88,116059.0,73.8493,73.9253,73.8304,73.9158,116059.0
2016-04-12 15:40:00,77.87,77.94,77.83,77.87,139220.0,73.9063,73.9727,73.8683,73.9063,139220.0
2016-04-12 15:45:00,77.88,77.88,77.79,77.81,112180.0,73.9158,73.9158,73.8304,73.8493,112180.0
2016-04-12 15:50:00,77.8,77.84,77.79,77.81,142697.0,73.8399,73.8778,73.8304,73.8493,142697.0
2016-04-12 15:55:00,77.8,77.96,77.8,77.89,326892.0,73.8399,73.9917,73.8399,73.9253,326892.0
2016-04-13 09:30:00,78.74,79.0,78.5,78.79,656828.0,74.732,74.9788,74.5042,74.7795,656828.0
2016-04-13 09:35:00,78.77,78.97,78.7,78.76,359112.0,74.7605,74.9503,74.694,74.751,359112.0
2016-04-13 09:40:00,78.77,78.92,78.63,78.91,283693.0,74.7605,74.9028,74.6276,74.8934,283693.0
2016-04-13 09:45:00,78.9,79.26,78.88,79.25,442917.0,74.8839,75.2255,74.8649,75.216,442917.0
2016-04-13 09:50:00,79.24,79.28,79.1,79.14,307480.0,75.2066,75.2445,75.0737,75.1116,307480.0
2016-04-13 09:55:00,79.14,79.14,78.95,79.0,256552.0,75.1116,75.1116,74.9313,74.9788,256552.0
2016-04-13 10:00:00,79.0,79.02,78.84,78.91,223908.0,74.9788,74.9978,74.8269,74.8934,223908.0
2016-04-13 10:05:00,78.92,79.07,78.91,79.07,147230.0,74.9028,75.0452,74.8934,75.0452,147230.0
2016-04-13 10:10:00,79.07,79.09,79.0,79.04,118844.0,75.0452,75.0642,74.9788,75.0167,118844.0
2016-04-13 10:15:00,79.04,79.22,79.04,79.16,137878.0,75.0167,75.1876,75.0167,75.1306,137878.0
2016-04-13 10:20:00,79.16,79.17,79.1,79.14,141102.0,75.1306,75.1401,75.0737,75.1116,141102.0
2016-04-13 10:25:00,79.12,79.14,79.0,79.08,120290.0,75.0927,75.1116,74.9788,75.0547,120290.0
2016-04-13 10:30:00,79.08,79.22,79.05,79.09,118877.0,75.0547,75.1876,75.0262,75.0642,118877.0
2016-04-13 10:35:00,79.08,79.15,78.73,78.92,244602.0,75.0547,75.1211,74.7225,74.9028,244602.0
2016-04-13 10:40:00,78.93,79.14,78.91,79.14,103641.0,74.9123,75.1116,74.8934,75.1116,103641.0
2016-04-13 10:45:00,79.14,79.19,79.1,79.15,119205.0,75.1116,75.1591,75.0737,75.1211,119205.0
2016-04-13 10:50:00,79.15,79.2,79.12,79.17,131524.0,75.1211,75.1686,75.0927,75.1401,131524.0
2016-04-13 10:55:00,79.18,79.21,79.09,79.14,236989.0,75.1496,75.1781,75.0642,75.1116,236989.0
2016-04-13 11:00:00,79.13,79.24,79.05,79.23,143954.0,75.1022,75.2066,75.0262,75.1971,143954.0
2016-04-13 11:05:00,79.23,79.34,79.23,79.33,194060.0,75.1971,75.3015,75.1971,75.292,194060.0
2016-04-13 11:10:00,79.33,79.34,79.27,79.3,173625.0,75.292,75.3015,75.235,75.2635,173625.0
2016-04-13 11:15:00,79.3,79.36,79.3,79.36,187344.0,75.2635,75.3204,75.2635,75.3204,187344.0
2016-04-13 11:20:00,79.36,79.48,79.35,79.42,169968.0,75.3204,75.4343,75.311,75.3774,169968.0
2016-04-13 11:25:00,79.42,79.48,79.42,79.45,174488.0,75.3774,75.4343,75.3774,75.4059,174488.0
2016-04-13 11:30:00,79.46,79.5,79.39,79.4,220334.0,75.4154,75.4533,75.3489,75.3584,220334.0
2016-04-13 11:35:00,79.39,79.39,79.32,79.37,88850.0,75.3489,75.3489,75.2825,75.3299,88850.0
2016-04-13 11:40:00,79.38,79.4,79.3,79.38,96945.0,75.3394,75.3584,75.2635,75.3394,96945.0
2016-04-13 11:45:00,79.39,79.44,79.31,79.31,102885.0,75.3489,75.3964,75.273,75.273,102885.0
2016-04-13 11:50:00,79.32,79.34,79.16,79.2,304678.0,75.2825,75.3015,75.1306,75.1686,304678.0
2016-04-13 11:55:00,79.2,79.26,79.17,79.23,95093.0,75.1686,75.2255,75.1401,75.1971,95093.0
2016-04-13 12:00:00,79.24,79.24,79.11,79.13,86851.0,75.2066,75.2066,75.0832,75.1022,86851.0
2016-04-13 12:05:00,79.13,79.19,79.06,79.16,98345.0,75.1022,75.1591,75.0357,75.1306,98345.0
2016-04-13 12:10:00,79.16,79.22,79.14,79.14,75194.0,75.1306,75.1876,75.1116,75.1116,75194.0
2016-04-13 12:15:00,79.14,79.16,79.07,79.14,68086.0,75.1116,75.1306,75.0452,75.1116,68086.0
2016-04-13 12:20:00,79.14,79.14,79.08,79.11,60278.0,75.1116,75.1116,75.0547,75.0832,60278.0
2016-04-13 12:25:00,79.11,79.34,79.11,79.3,95958.0,75.0832,75.3015,75.0832,75.2635,95958.0
2016-04-13 12:30:00,79.31,79.32,79.25,79.3,59618.0,75.273,75.2825,75.216,75.2635,59618.0
2016-04-13 12:35:00,79.32,79.36,79.29,79.32,56850.0,75.2825,75.3204,75.254,75.2825,56850.0
2016-04-13 12:40:00,79.32,79.46,79.32,79.42,72981.0,75.2825,75.4154,75.2825,75.3774,72981.0
2016-04-13 12:45:00,79.43,79.44,79.35,79.37,100297.0,75.3869,75.3964,75.311,75.3299,100297.0
2016-04-13 12:50:00,79.36,79.45,79.36,79.43,87356.0,75.3204,75.4059,75.3204,75.3869,87356.0
2016-04-13 12:55:00,79.43,79.49,79.43,79.47,85871.0,75.3869,75.4438,75.3869,75.4248,85871.0
2016-04-13 13:00:00,79.47,79.48,79.37,79.37,52550.0,75.4248,75.4343,75.3299,75.3299,52550.0
2016-04-13 13:05:00,79.37,79.37,79.3,79.34,74625.0,75.3299,75.3299,75.2635,75.3015,74625.0
2016-04-13 13:10:00,79.34,79.37,79.18,79.2,125387.0,75.3015,75.3299,75.1496,75.1686,125387.0
2016-04-13 13:15:00,79.21,79.32,79.21,79.25,117996.0,75.1781,75.2825,75.1781,75.216,117996.0
2016-04-13 13:20:00,79.25,79.27,79.16,79.24,222662.0,75.216,75.235,75.1306,75.2066,222662.0
2016-04-13 13:25:00,79.22,79.34,79.21,79.33,89844.0,75.1876,75.3015,75.1781,75.292,89844.0
2016-04-13 13:30:00,79.33,79.37,79.25,79.34,209720.0,75.292,75.3299,75.216,75.3015,209720.0
2016-04-13 13:35:00,79.35,79.35,79.27,79.34,52565.0,75.311,75.311,75.235,75.3015,52565.0
2016-04-13 13:40:00,79.34,79.38,79.31,79.38,33528.0,75.3015,75.3394,75.273,75.3394,33528.0
2016-04-13 13:45:00,79.38,79.39,79.3,79.33,57294.0,75.3394,75.3489,75.2635,75.292,57294.0
2016-04-13 13:50:00,79.33,79.36,79.26,79.34,38858.0,75.292,75.3204,75.2255,75.3015,38858.0
2016-04-13 13:55:00,79.34,79.37,79.32,79.36,88374.0,75.3015,75.3299,75.2825,75.3204,88374.0
2016-04-13 14:00:00,79.36,79.37,79.2,79.2,113462.0,75.3204,75.3299,75.1686,75.1686,113462.0
2016-04-13 14:05:00,79.2,79.3,79.15,79.27,82539.0,75.1686,75.2635,75.1211,75.235,82539.0
2016-04-13 14:10:00,79.28,79.32,79.2,79.21,66954.0,75.2445,75.2825,75.1686,75.1781,66954.0
2016-04-13 14:15:00,79.23,79.31,79.21,79.23,39317.0,75.1971,75.273,75.1781,75.1971,39317.0
2016-04-13 14:20:00,79.22,79.24,79.19,79.23,79065.0,75.1876,75.2066,75.1591,75.1971,79065.0
2016-04-13 14:25:00,79.23,79.26,79.13,79.13,111284.0,75.1971,75.2255,75.1022,75.1022,111284.0
2016-04-13 14:30:00,79.13,79.23,79.13,79.18,94024.0,75.1022,75.1971,75.1022,75.1496,94024.0
2016-04-13 14:35:00,79.18,79.25,79.17,79.23,48680.0,75.1496,75.216,75.1401,75.1971,48680.0
2016-04-13 14:40:00,79.22,79.22,79.17,79.17,58110.0,75.1876,75.1876,75.1401,75.1401,58110.0
2016-04-13 14:45:00,79.18,79.23,79.17,79.19,71205.0,75.1496,75.1971,75.1401,75.1591,71205.0
2016-04-13 14:50:00,79.18,79.2,79.16,79.18,100576.0,75.1496,75.1686,75.1306,75.1496,100576.0
2016-04-13 14:55:00,79.17,79.29,79.17,79.29,71052.0,75.1401,75.254,75.1401,75.254,71052.0
2016-04-13 15:00:00,79.28,79.37,79.2,79.25,123983.0,75.2445,75.3299,75.1686,75.216,123983.0
2016-04-13 15:05:00,79.25,79.3,79.24,79.25,308323.0,75.216,75.2635,75.2066,75.216,308323.0
2016-04-13 15:10:00,79.25,79.29,79.21,79.22,130319.0,75.216,75.254,75.1781,75.1876,130319.0
2016-04-13 15:15:00,79.22,79.23,79.17,79.18,116555.0,75.1876,75.1971,75.1401,75.1496,116555.0
2016-04-13 15:20:00,79.19,79.23,79.18,79.22,101450.0,75.1591,75.1971,75.1496,75.1876,101450.0
2016-04-13 15:25:00,79.22,79.23,79.18,79.19,76548.0,75.1876,75.1971,75.1496,75.1591,76548.0
2016-04-13 15:30:00,79.2,79.44,79.19,79.43,128167.0,75.1686,75.3964,75.1591,75.3869,128167.0
2016-04-13 15:35:00,79.43,79.5,79.4,79.48,302887.0,75.3869,75.4533,75.3584,75.4343,302887.0
2016-04-13 15:40:00,79.48,79.5,79.42,79.49,431775.0,75.4343,75.4533,75.3774,75.4438,431775.0
2016-04-13 15:45:00,79.48,79.55,79.46,79.54,382965.0,75.4343,75.5008,75.4154,75.4913,382965.0
2016-04-13 15:50:00,79.54,79.6,79.47,79.5,480401.0,75.4913,75.5482,75.4248,75.4533,480401.0
2016-04-13 15:55:00,79.51,79.72,79.49,79.69,1012220.0,75.4628,75.6621,75.4438,75.6336,1012220.0
2016-04-14 09:30:00,79.31,79.5,78.66,78.84,570635.0,75.273,75.4533,74.6561,74.8269,570635.0
2016-04-14 09:35:00,78.84,78.89,78.36,78.47,301349.0,74.8269,74.8744,74.3713,74.4757,301349.0
2016-04-14 09:40:00,78.46,79.07,78.45,78.99,297270.0,74.4663,75.0452,74.4568,74.9693,297270.0
2016-04-14 09:45:00,78.96,79.15,78.81,79.04,199790.0,74.9408,75.1211,74.7984,75.0167,199790.0
2016-04-14 09:50:00,79.05,79.06,78.45,78.51,217846.0,75.0262,75.0357,74.4568,74.5137,217846.0
2016-04-14 09:55:00,78.5,78.72,78.47,78.53,114960.0,74.5042,74.713,74.4757,74.5327,114960.0
2016-04-14 10:00:00,78.54,78.89,78.5,78.83,166879.0,74.5422,74.8744,74.5042,74.8174,166879.0
2016-04-14 10:05:00,78.83,78.83,78.63,78.7,176841.0,74.8174,74.8174,74.6276,74.694,176841.0
2016-04-14 10:10:00,78.7,78.91,78.69,78.78,368068.0,74.694,74.8934,74.6845,74.77,368068.0
2016-04-14 10:15:00,78.79,78.92,78.76,78.83,214479.0,74.7795,74.9028,74.751,74.8174,214479.0
2016-04-14 10:20:00,78.83,78.86,78.71,78.78,177830.0,74.8174,74.8459,74.7035,74.77,177830.0
2016-04-14 10:25:00,78.78,78.85,78.76,78.81,162879.0,74.77,74.8364,74.751,74.7984,162879.0
2016-04-14 10:30:00,78.81,79.01,78.8,78.92,154255.0,74.7984,74.9883,74.7889,74.9028,154255.0
2016-04-14 10:35:00,78.92,79.15,78.91,79.08,200800.0,74.9028,75.1211,74.8934,75.0547,200800.0
2016-04-14 10:40:00,79.07,79.19,78.99,79.19,137222.0,75.0452,75.1591,74.9693,75.1591,137222.0
2016-04-14 10:45:00,79.19,79.29,79.1,79.13,225641.0,75.1591,75.254,75.0737,75.1022,225641.0
2016-04-14 10:50:00,79.14,79.26,79.11,79.26,173757.0,75.1116,75.2255,75.0832,75.2255,173757.0
2016-04-14 10:55:00,79.25,79.39,79.19,79.37,118258.0,75.216,75.3489,75.1591,75.3299,118258.0
2016-04-14 11:00:00,79.37,79.42,79.35,79.36,142338.0,75.3299,75.3774,75.311,75.3204,142338.0
2016-04-14 11:05:00,79.37,79.37,79.23,79.27,170887.0,75.3299,75.3299,75.1971,75.235,170887.0
2016-04-14 11:10:00,79.27,79.37,79.27,79.3,88965.0,75.235,75.3299,75.235,75.2635,88965.0
2016-04-14 11:15:00,79.3,79.36,79.29,79.34,118095.0,75.2635,75.3204,75.254,75.3015,118095.0
2016-04-14 11:20:00,79.34,79.36,79.16,79.2,238841.0,75.3015,75.3204,75.1306,75.1686,238841.0
2016-04-14 11:25:00,79.2,79.21,79.11,79.16,91747.0,75.1686,75.1781,75.0832,75.1306,91747.0
2016-04-14 11:30:00,79.17,79.24,79.11,79.18,89147.0,75.1401,75.2066,75.0832,75.1496,89147.0
2016-04-14 11:35:00,79.18,79.28,79.12,79.13,71660.0,75.1496,75.2445,75.0927,75.1022,71660.0
2016-04-14 11:40:00,79.12,79.24,79.11,79.22,86323.0,75.0927,75.2066,75.0832,75.1876,86323.0
2016-04-14 11:45:00,79.22,79.28,79.17,79.25,68046.0,75.1876,75.2445,75.1401,75.216,68046.0
2016-04-14 11:50:00,79.25,79.38,79.23,79.35,96438.0,75.216,75.3394,75.1971,75.311,96438.0
2016-04-14 11:55:00,79.35,79.36,79.28,79.33,95074.0,75.311,75.3204,75.2445,75.292,95074.0
2016-04-14 12:00:00,79.34,79.37,79.29,79.32,77680.0,75.3015,75.3299,75.254,75.2825,77680.0
2016-04-14 12:05:00,79.32,79.34,79.19,79.25,62573.0,75.2825,75.3015,75.1591,75.216,62573.0
2016-04-14 12:10:00,79.25,79.33,79.2,79.27,120540.0,75.216,75.292,75.1686,75.235,120540.0
2016-04-14 12:15:00,79.26,79.32,79.26,79.3,72757.0,75.2255,75.2825,75.2255,75.2635,72757.0
2016-04-14 12:20:00,79.3,79.33,79.26,79.31,96720.0,75.2635,75.292,75.2255,75.273,96720.0
2016-04-14 12:25:00,79.31,79.33,79.28,79.29,54216.0,75.273,75.292,75.2445,75.254,54216.0
2016-04-14 12:30:00,79.29,79.3,79.22,79.28,89576.0,75.254,75.2635,75.1876,75.2445,89576.0
2016-04-14 12:35:00,79.28,79.31,79.27,79.3,50976.0,75.2445,75.273,75.235,75.2635,50976.0
2016-04-14 12:40:00,79.29,79.37,79.27,79.36,58677.0,75.254,75.3299,75.235,75.3204,58677.0
2016-04-14 12:45:00,79.36,79.48,79.36,79.48,132677.0,75.3204,75.4343,75.3204,75.4343,132677.0
2016-04-14 12:50:00,79.48,79.5,79.35,79.42,155489.0,75.4343,75.4533,75.311,75.3774,155489.0
2016-04-14 12:55:00,79.42,79.5,79.4,79.48,87183.0,75.3774,75.4533,75.3584,75.4343,87183.0
2016-04-14 13:00:00,79.49,79.54,79.47,79.52,208984.0,75.4438,75.4913,75.4248,75.4723,208984.0
2016-04-14 13:05:00,79.52,79.55,79.5,79.52,80522.0,75.4723,75.5008,75.4533,75.4723,80522.0
2016-04-14 13:10:00,79.52,79.6,79.5,79.58,95757.0,75.4723,75.5482,75.4533,75.5292,95757.0
2016-04-14 13:15:00,79.58,79.64,79.58,79.58,102629.0,75.5292,75.5862,75.5292,75.5292,102629.0
2016-04-14 13:20:00,79.58,79.58,79.51,79.57,90764.0,75.5292,75.5292,75.4628,75.5198,90764.0
2016-04-14 13:25:00,79.57,79.62,79.56,79.58,97166.0,75.5198,75.5672,75.5103,75.5292,97166.0
2016-04-14 13:30:00,79.58,79.66,79.57,79.66,91372.0,75.5292,75.6052,75.5198,75.6052,91372.0
2016-04-14 13:35:00,79.66,79.68,79.59,79.59,68418.0,75.6052,75.6242,75.5387,75.5387,68418.0
2016-04-14 13:40:00,79.59,79.64,79.58,79.63,52417.0,75.5387,75.5862,75.5292,75.5767,52417.0
2016-04-14 13:45:00,79.63,79.63,79.55,79.6,94383.0,75.5767,75.5767,75.5008,75.5482,94383.0
2016-04-14 13:50:00,79.59,79.62,79.57,79.61,87929.0,75.5387,75.5672,75.5198,75.5577,87929.0
2016-04-14 13:55:00,79.6,79.86,79.58,79.83,200791.0,75.5482,75.795,75.5292,75.7665,200791.0
2016-04-14 14:00:00,79.83,79.85,79.67,79.77,186063.0,75.7665,75.7855,75.6147,75.7096,186063.0
2016-04-14 14:05:00,79.76,79.78,79.7,79.73,89572.0,75.7001,75.7191,75.6431,75.6716,89572.0
2016-04-14 14:10:00,79.73,79.83,79.7,79.74,141683.0,75.6716,75.7665,75.6431,75.6811,141683.0
2016-04-14 14:15:00,79.74,79.74,79.51,79.6,269342.0,75.6811,75.6811,75.4628,75.5482,269342.0
2016-04-14 14:20:00,79.6,79.61,79.51,79.54,236345.0,75.5482,75.5577,75.4628,75.4913,236345.0
2016-04-14 14:25:00,79.53,79.56,79.33,79.39,138303.0,75.4818,75.5103,75.292,75.3489,138303.0
2016-04-14 14:30:00,79.39,79.39,79.18,79.2,118836.0,75.3489,75.3489,75.1496,75.1686,118836.0
2016-04-14 14:35:00,79.2,79.21,79.01,79.19,172031.0,75.1686,75.1781,74.9883,75.1591,172031.0
2016-04-14 14:40:00,79.18,79.27,79.09,79.26,160333.0,75.1496,75.235,75.0642,75.2255,160333.0
2016-04-14 14:45:00,79.25,79.31,79.2,79.27,136449.0,75.216,75.273,75.1686,75.235,136449.0
2016-04-14 14:50:00,79.26,79.39,79.24,79.38,88860.0,75.2255,75.3489,75.2066,75.3394,88860.0
2016-04-14 14:55:00,79.37,79.42,79.31,79.31,94143.0,75.3299,75.3774,75.273,75.273,94143.0
2016-04-14 15:00:00,79.31,79.44,79.3,79.44,84456.0,75.273,75.3964,75.2635,75.3964,84456.0
2016-04-14 15:05:00,79.44,79.46,79.35,79.38,125681.0,75.3964,75.4154,75.311,75.3394,125681.0
2016-04-14 15:10:00,79.39,79.4,79.27,79.31,258270.0,75.3489,75.3584,75.235,75.273,258270.0
2016-04-14 15:15:00,79.3,79.42,79.3,79.42,98442.0,75.2635,75.3774,75.2635,75.3774,98442.0
2016-04-14 15:20:00,79.42,79.55,79.38,79.51,138110.0,75.3774,75.5008,75.3394,75.4628,138110.0
2016-04-14 15:25:00,79.51,79.55,79.45,79.46,136843.0,75.4628,75.5008,75.4059,75.4154,136843.0
2016-04-14 15:30:00,79.46,79.57,79.46,79.56,111484.0,75.4154,75.5198,75.4154,75.5103,111484.0
2016-04-14 15:35:00,79.55,79.7,79.52,79.6,235292.0,75.5008,75.6431,75.4723,75.5482,235292.0
2016-04-14 15:40:00,79.59,79.62,79.54,79.59,122940.0,75.5387,75.5672,75.4913,75.5387,122940.0
2016-04-14 15:45:00,79.59,79.62,79.52,79.53,246676.0,75.5387,75.5672,75.4723,75.4818,246676.0
2016-04-14 15:50:00,79.54,79.56,79.46,79.5,287841.0,75.4913,75.5103,75.4154,75.4533,287841.0
2016-04-14 15:55:00,79.5,79.65,79.49,79.61,423879.0,75.4533,75.5957,75.4438,75.5577,423879.0
2016-04-15 09:30:00,79.45,79.65,79.1,79.27,463273.0,75.4059,75.5957,75.0737,75.235,463273.0
2016-04-15 09:35:00,79.3,79.75,79.17,79.62,297085.0,75.2635,75.6906,75.1401,75.5672,297085.0
2016-04-15 09:40:00,79.64,79.64,79.27,79.5,197788.0,75.5862,75.5862,75.235,75.4533,197788.0
2016-04-15 09:45:00,79.49,79.56,79.27,79.41,181011.0,75.4438,75.5103,75.235,75.3679,181011.0
2016-04-15 09:50:00,79.42,79.44,79.3,79.39,136967.0,75.3774,75.3964,75.2635,75.3489,136967.0
2016-04-15 09:55:00,79.39,79.74,79.37,79.61,280850.0,75.3489,75.6811,75.3299,75.5577,280850.0
2016-04-15 10:00:00,79.6,79.61,79.3,79.34,184290.0,75.5482,75.5577,75.2635,75.3015,184290.0
2016-04-15 10:05:00,79.34,79.34,79.16,79.17,276070.0,75.3015,75.3015,75.1306,75.1401,276070.0
2016-04-15 10:10:00,79.17,79.17,78.81,78.84,407348.0,75.1401,75.1401,74.7984,74.8269,407348.0
2016-04-15 10:15:00,78.84,78.99,78.79,78.99,207777.0,74.8269,74.9693,74.7795,74.9693,207777.0
2016-04-15 10:20:00,78.99,79.05,78.77,78.81,238013.0,74.9693,75.0262,74.7605,74.7984,238013.0
2016-04-15 10:25:00,78.81,79.08,78.77,79.02,152798.0,74.7984,75.0547,74.7605,74.9978,152798.0
2016-04-15 10:30:00,79.01,79.19,79.01,79.18,142570.0,74.9883,75.1591,74.9883,75.1496,142570.0
2016-04-15 10:35:00,79.18,79.25,78.98,78.99,117815.0,75.1496,75.216,74.9598,74.9693,117815.0
2016-04-15 10:40:00,78.99,79.03,78.89,78.91,193501.0,74.9693,75.0072,74.8744,74.8934,193501.0
2016-04-15 10:45:00,78.9,78.94,78.82,78.83,171697.0,74.8839,74.9218,74.8079,74.8174,171697.0
2016-04-15 10:50:00,78.83,78.88,78.77,78.84,177327.0,74.8174,74.8649,74.7605,74.8269,177327.0
2016-04-15 10:55:00,78.84,78.86,78.62,78.64,153692.0,74.8269,74.8459,74.6181,74.6371,153692.0
2016-04-15 11:00:00,78.63,78.74,78.63,78.7,145768.0,74.6276,74.732,74.6276,74.694,145768.0
2016-04-15 11:05:00,78.7,78.74,78.56,78.6,238424.0,74.694,74.732,74.5612,74.5991,238424.0
2016-04-15 11:10:00,78.61,78.69,78.46,78.66,336084.0,74.6086,74.6845,74.4663,74.6561,336084.0
2016-04-15 11:15:00,78.65,78.66,78.49,78.55,136363.0,74.6466,74.6561,74.4947,74.5517,136363.0
2016-04-15 11:20:00,78.55,78.6,78.51,78.56,180377.0,74.5517,74.5991,74.5137,74.5612,180377.0
2016-04-15 11:25:00,78.57,78.58,78.53,78.56,193005.0,74.5707,74.5801,74.5327,74.5612,193005.0
2016-04-15 11:30:00,78.55,78.66,78.52,78.59,145300.0,74.5517,74.6561,74.5232,74.5896,145300.0
2016-04-15 11:35:00,78.59,78.7,78.58,78.68,85639.0,74.5896,74.694,74.5801,74.6751,85639.0
2016-04-15 11:40:00,78.69,78.7,78.57,78.6,67815.0,74.6845,74.694,74.5707,74.5991,67815.0
2016-04-15 11:45:00,78.61,78.73,78.6,78.7,90331.0,74.6086,74.7225,74.5991,74.694,90331.0
2016-04-15 11:50:00,78.69,78.8,78.69,78.76,81104.0,74.6845,74.7889,74.6845,74.751,81104.0
2016-04-15 11:55:00,78.75,78.81,78.75,78.76,102670.0,74.7415,74.7984,74.7415,74.751,102670.0
2016-04-15 12:00:00,78.76,78.88,78.75,78.88,83663.0,74.751,74.8649,74.7415,74.8649,83663.0
2016-04-15 12:05:00,78.87,78.92,78.85,78.87,41816.0,74.8554,74.9028,74.8364,74.8554,41816.0
2016-04-15 12:10:00,78.87,78.89,78.75,78.75,79322.0,74.8554,74.8744,74.7415,74.7415,79322.0
2016-04-15 12:15:00,78.75,78.79,78.74,78.76,178442.0,74.7415,74.7795,74.732,74.751,178442.0
2016-04-15 12:20:00,78.76,78.88,78.74,78.86,91183.0,74.751,74.8649,74.732,74.8459,91183.0
2016-04-15 12:25:00,78.85,78.89,78.83,78.84,102790.0,74.8364,74.8744,74.8174,74.8269,102790.0
2016-04-15 12:30:00,78.85,78.93,78.83,78.86,110820.0,74.8364,74.9123,74.8174,74.8459,110820.0
2016-04-15 12:35:00,78.86,78.86,78.79,78.83,65744.0,74.8459,74.8459,74.7795,74.8174,65744.0
2016-04-15 12:40:00,78.83,78.97,78.82,78.95,91279.0,74.8174,74.9503,74.8079,74.9313,91279.0
2016-04-15 12:45:00,78.94,78.98,78.9,78.9,47253.0,74.9218,74.9598,74.8839,74.8839,47253.0
2016-04-15 12:50:00,78.9,78.91,78.8,78.87,42460.0,74.8839,74.8934,74.7889,74.8554,42460.0
2016-04-15 12:55:00,78.87,78.87,78.73,78.73,54292.0,74.8554,74.8554,74.7225,74.7225,54292.0
2016-04-15 13:00:00,78.74,78.8,78.73,78.77,47317.0,74.732,74.7889,74.7225,74.7605,47317.0
2016-04-15 13:05:00,78.77,78.79,78.73,78.74,42076.0,74.7605,74.7795,74.7225,74.732,42076.0
2016-04-15 13:10:00,78.73,78.73,78.7,78.72,56566.0,74.7225,74.7225,74.694,74.713,56566.0
2016-04-15 13:15:00,78.72,78.73,78.7,78.7,34044.0,74.713,74.7225,74.694,74.694,34044.0
2016-04-15 13:20:00,78.7,78.76,78.69,78.76,38815.0,74.694,74.751,74.6845,74.751,38815.0
2016-04-15 13:25:00,78.76,78.77,78.62,78.65,72767.0,74.751,74.7605,74.6181,74.6466,72767.0
2016-04-15 13:30:00,78.65,78.73,78.65,78.68,24942.0,74.6466,74.7225,74.6466,74.6751,24942.0
2016-04-15 13:35:00,78.67,78.68,78.52,78.58,83081.0,74.6656,74.6751,74.5232,74.5801,83081.0
2016-04-15 13:40:00,78.58,78.64,78.57,78.59,39415.0,74.5801,74.6371,74.5707,74.5896,39415.0
2016-04-15 13:45:00,78.6,78.65,78.59,78.62,69921.0,74.5991,74.6466,74.5896,74.6181,69921.0
2016-04-15 13:50:00,78.63,78.66,78.58,78.63,97429.0,74.6276,74.6561,74.5801,74.6276,97429.0
2016-04-15 13:55:00,78.63,78.71,78.63,78.64,95550.0,74.6276,74.7035,74.6276,74.6371,95550.0
2016-04-15 14:00:00,78.64,78.76,78.64,78.72,55504.0,74.6371,74.751,74.6371,74.713,55504.0
2016-04-15 14:05:00,78.72,78.72,78.63,78.65,35538.0,74.713,74.713,74.6276,74.6466,35538.0
2016-04-15 14:10:00,78.66,78.67,78.6,78.62,81465.0,74.6561,74.6656,74.5991,74.6181,81465.0
2016-04-15 14:15:00,78.62,78.65,78.53,78.53,107998.0,74.6181,74.6466,74.5327,74.5327,107998.0
2016-04-15 14:20:00,78.53,78.56,78.5,78.55,118770.0,74.5327,74.5612,74.5042,74.5517,118770.0
2016-04-15 14:25:00,78.54,78.61,78.5,78.58,103243.0,74.5422,74.6086,74.5042,74.5801,103243.0
2016-04-15 14:30:00,78.58,78.64,78.56,78.6,86662.0,74.5801,74.6371,74.5612,74.5991,86662.0
2016-04-15 14:35:00,78.6,78.62,78.57,78.61,33436.0,74.5991,74.6181,74.5707,74.6086,33436.0
2016-04-15 14:40:00,78.61,78.69,78.58,78.66,63098.0,74.6086,74.6845,74.5801,74.6561,63098.0
2016-04-15 14:45:00,78.66,78.66,78.61,78.63,65575.0,74.6561,74.6561,74.6086,74.6276,65575.0
2016-04-15 14:50:00,78.63,78.64,78.6,78.63,49562.0,74.6276,74.6371,74.5991,74.6276,49562.0
2016-04-15 14:55:00,78.62,78.66,78.61,78.66,62911.0,74.6181,74.6561,74.6086,74.6561,62911.0
2016-04-15 15:00:00,78.67,78.73,78.64,78.68,54430.0,74.6656,74.7225,74.6371,74.6751,54430.0
2016-04-15 15:05:00,78.69,78.75,78.69,78.73,45719.0,74.6845,74.7415,74.6845,74.7225,45719.0
2016-04-15 15:10:00,78.73,78.77,78.71,78.73,99832.0,74.7225,74.7605,74.7035,74.7225,99832.0
2016-04-15 15:15:00,78.73,78.78,78.73,78.76,79640.0,74.7225,74.77,74.7225,74.751,79640.0
2016-04-15 15:20:00,78.77,78.81,78.74,78.81,113073.0,74.7605,74.7984,74.732,74.7984,113073.0
2016-04-15 15:25:00,78.8,78.92,78.79,78.86,182163.0,74.7889,74.9028,74.7795,74.8459,182163.0
2016-04-15 15:30:00,78.86,78.91,78.79,78.87,165627.0,74.8459,74.8934,74.7795,74.8554,165627.0
2016-04-15 15:35:00,78.87,78.99,78.84,78.98,274998.0,74.8554,74.9693,74.8269,74.9598,274998.0
2016-04-15 15:40:00,78.99,79.02,78.95,78.99,428317.0,74.9693,74.9978,74.9313,74.9693,428317.0
2016-04-15 15:45:00,78.99,79.02,78.89,78.99,328512.0,74.9693,74.9978,74.8744,74.9693,328512.0
2016-04-15 15:50:00,79.0,79.0,78.88,78.91,227166.0,74.9788,74.9788,74.8649,74.8934,227166.0
2016-04-15 15:55:00,78.91,79.01,78.91,78.96,445127.0,74.8934,74.9883,74.8934,74.9408,445127.0
2016-04-18 09:30:00,78.52,78.62,78.01,78.06,330339.0,74.5232,74.6181,74.0392,74.0866,330339.0
2016-04-18 09:35:00,78.06,78.33,78.0,78.12,176075.0,74.0866,74.3429,74.0297,74.1436,176075.0
2016-04-18 09:40:00,78.13,78.29,78.12,78.16,124283.0,74.1531,74.3049,74.1436,74.1815,124283.0
2016-04-18 09:45:00,78.14,78.17,78.02,78.06,137013.0,74.1625,74.191,74.0487,74.0866,137013.0
2016-04-18 09:50:00,78.08,78.08,77.71,77.87,292978.0,74.1056,74.1056,73.7544,73.9063,292978.0
2016-04-18 09:55:00,77.87,78.18,77.79,78.16,213928.0,73.9063,74.2005,73.8304,74.1815,213928.0
2016-04-18 10:00:00,78.14,78.25,78.11,78.21,202156.0,74.1625,74.2669,74.1341,74.229,202156.0
2016-04-18 10:05:00,78.22,78.3,78.18,78.25,142807.0,74.2385,74.3144,74.2005,74.2669,142807.0
2016-04-18 10:10:00,78.25,78.32,78.2,78.29,67742.0,74.2669,74.3334,74.2195,74.3049,67742.0
2016-04-18 10:15:00,78.29,78.44,78.28,78.36,82492.0,74.3049,74.4473,74.2954,74.3713,82492.0
2016-04-18 10:20:00,78.37,78.43,78.35,78.39,58083.0,74.3808,74.4378,74.3619,74.3998,58083.0
2016-04-18 10:25:00,78.4,78.51,78.35,78.5,70608.0,74.4093,74.5137,74.3619,74.5042,70608.0
2016-04-18 10:30:00,78.51,78.62,78.5,78.6,80743.0,74.5137,74.6181,74.5042,74.5991,80743.0
2016-04-18 10:35:00,78.59,78.6,78.5,78.51,113394.0,74.5896,74.5991,74.5042,74.5137,113394.0
2016-04-18 10:40:00,78.51,78.56,78.5,78.51,108024.0,74.5137,74.5612,74.5042,74.5137,108024.0
2016-04-18 10:45:00,78.51,78.52,78.3,78.31,102921.0,74.5137,74.5232,74.3144,74.3239,102921.0
2016-04-18 10:50:00,78.31,78.37,78.26,78.35,106029.0,74.3239,74.3808,74.2764,74.3619,106029.0
2016-04-18 10:55:00,78.35,78.4,78.28,78.3,48966.0,74.3619,74.4093,74.2954,74.3144,48966.0
2016-04-18 11:00:00,78.29,78.32,78.27,78.32,97283.0,74.3049,74.3334,74.2859,74.3334,97283.0
2016-04-18 11:05:00,78.32,78.42,78.3,78.37,47190.0,74.3334,74.4283,74.3144,74.3808,47190.0
2016-04-18 11:10:00,78.37,78.49,78.33,78.45,52038.0,74.3808,74.4947,74.3429,74.4568,52038.0
2016-04-18 11:15:00,78.45,78.51,78.39,78.39,52637.0,74.4568,74.5137,74.3998,74.3998,52637.0
2016-04-18 11:20:00,78.39,78.49,78.39,78.41,41922.0,74.3998,74.4947,74.3998,74.4188,41922.0
2016-04-18 11:25:00,78.42,78.46,78.41,78.43,36831.0,74.4283,74.4663,74.4188,74.4378,36831.0
2016-04-18 11:30:00,78.43,78.46,78.35,78.37,71959.0,74.4378,74.4663,74.3619,74.3808,71959.0
2016-04-18 11:35:00,78.36,78.38,78.31,78.34,73445.0,74.3713,74.3903,74.3239,74.3524,73445.0
2016-04-18 11:40:00,78.34,78.4,78.32,78.35,74202.0,74.3524,74.4093,74.3334,74.3619,74202.0
2016-04-18 11:45:00,78.36,78.41,78.2,78.22,72632.0,74.3713,74.4188,74.2195,74.2385,72632.0
2016-04-18 11:50:00,78.23,78.29,78.12,78.19,91672.0,74.248,74.3049,74.1436,74.21,91672.0
2016-04-18 11:55:00,78.2,78.32,78.2,78.3,36734.0,74.2195,74.3334,74.2195,74.3144,36734.0
2016-04-18 12:00:00,78.3,78.42,78.29,78.41,38154.0,74.3144,74.4283,74.3049,74.4188,38154.0
2016-04-18 12:05:00,78.42,78.45,78.39,78.42,53393.0,74.4283,74.4568,74.3998,74.4283,53393.0
2016-04-18 12:10:00,78.41,78.49,78.4,78.42,78119.0,74.4188,74.4947,74.4093,74.4283,78119.0
2016-04-18 12:15:00,78.42,78.44,78.39,78.44,39927.0,74.4283,74.4473,74.3998,74.4473,39927.0
2016-04-18 12:20:00,78.43,78.53,78.43,78.49,65348.0,74.4378,74.5327,74.4378,74.4947,65348.0
2016-04-18 12:25:00,78.5,78.57,78.5,78.51,45646.0,74.5042,74.5707,74.5042,74.5137,45646.0
2016-04-18 12:30:00,78.52,78.62,78.51,78.54,75295.0,74.5232,74.6181,74.5137,74.5422,75295.0
2016-04-18 12:35:00,78.54,78.57,78.5,78.53,36828.0,74.5422,74.5707,74.5042,74.5327,36828.0
2016-04-18 12:40:00,78.53,78.56,78.5,78.56,68642.0,74.5327,74.5612,74.5042,74.5612,68642.0
2016-04-18 12:45:00,78.56,78.58,78.47,78.55,46221.0,74.5612,74.5801,74.4757,74.5517,46221.0
2016-04-18 12:50:00,78.55,78.58,78.54,78.54,28203.0,74.5517,74.5801,74.5422,74.5422,28203.0
2016-04-18 12:55:00,78.54,78.55,78.48,78.5,81423.0,74.5422,74.5517,74.4852,74.5042,81423.0
2016-04-18 13:00:00,78.5,78.54,78.46,78.54,32050.0,74.5042,74.5422,74.4663,74.5422,32050.0
2016-04-18 13:05:00,78.55,78.56,78.53,78.55,20456.0,74.5517,74.5612,74.5327,74.5517,20456.0
2016-04-18 13:10:00,78.54,78.54,78.45,78.45,20188.0,74.5422,74.5422,74.4568,74.4568,20188.0
2016-04-18 13:15:00,78.45,78.51,78.44,78.45,33775.0,74.4568,74.5137,74.4473,74.4568,33775.0
2016-04-18 13:20:00,78.46,78.51,78.45,78.51,33435.0,74.4663,74.5137,74.4568,74.5137,33435.0
2016-04-18 13:25:00,78.51,78.57,78.49,78.56,25677.0,74.5137,74.5707,74.4947,74.5612,25677.0
2016-04-18 13:30:00,78.56,78.58,78.54,78.54,35096.0,74.5612,74.5801,74.5422,74.5422,35096.0
2016-04-18 13:35:00,78.55,78.68,78.53,78.64,59104.0,74.5517,74.6751,74.5327,74.6371,59104.0
2016-04-18 13:40:00,78.64,78.71,78.63,78.67,77511.0,74.6371,74.7035,74.6276,74.6656,77511.0
2016-04-18 13:45:00,78.67,78.85,78.66,78.83,142402.0,74.6656,74.8364,74.6561,74.8174,142402.0
2016-04-18 13:50:00,78.83,78.87,78.82,78.85,49479.0,74.8174,74.8554,74.8079,74.8364,49479.0
2016-04-18 13:55:00,78.85,78.89,78.82,78.83,54465.0,74.8364,74.8744,74.8079,74.8174,54465.0
2016-04-18 14:00:00,78.82,78.86,78.72,78.86,75250.0,74.8079,74.8459,74.713,74.8459,75250.0
2016-04-18 14:05:00,78.85,78.9,78.82,78.88,52552.0,74.8364,74.8839,74.8079,74.8649,52552.0
2016-04-18 14:10:00,78.89,78.98,78.88,78.96,84850.0,74.8744,74.9598,74.8649,74.9408,84850.0
2016-04-18 14:15:00,78.96,78.99,78.88,78.89,170336.0,74.9408,74.9693,74.8649,74.8744,170336.0
2016-04-18 14:20:00,78.89,79.06,78.89,79.04,174712.0,74.8744,75.0357,74.8744,75.0167,174712.0
2016-04-18 14:25:00,79.03,79.12,79.01,79.09,74135.0,75.0072,75.0927,74.9883,75.0642,74135.0
2016-04-18 14:30:00,79.08,79.09,78.86,78.87,105800.0,75.0547,75.0642,74.8459,74.8554,105800.0
2016-04-18 14:35:00,78.86,78.9,78.75,78.86,76634.0,74.8459,74.8839,74.7415,74.8459,76634.0
2016-04-18 14:40:00,78.87,78.89,78.8,78.88,98487.0,74.8554,74.8744,74.7889,74.8649,98487.0
2016-04-18 14:45:00,78.88,78.94,78.85,78.94,49946.0,74.8649,74.9218,74.8364,74.9218,49946.0
2016-04-18 14:50:00,78.93,78.98,78.8,78.8,89496.0,74.9123,74.9598,74.7889,74.7889,89496.0
2016-04-18 14:55:00,78.8,78.84,78.72,78.84,97744.0,74.7889,74.8269,74.713,74.8269,97744.0
2016-04-18 15:00:00,78.85,78.89,78.83,78.86,49271.0,74.8364,74.8744,74.8174,74.8459,49271.0
2016-04-18 15:05:00,78.87,78.89,78.8,78.84,77705.0,74.8554,74.8744,74.7889,74.8269,77705.0
2016-04-18 15:10:00,78.84,78.91,78.82,78.86,85355.0,74.8269,74.8934,74.8079,74.8459,85355.0
2016-04-18 15:15:00,78.86,78.91,78.85,78.9,38167.0,74.8459,74.8934,74.8364,74.8839,38167.0
2016-04-18 15:20:00,78.9,78.92,78.86,78.87,61114.0,74.8839,74.9028,74.8459,74.8554,61114.0
2016-04-18 15:25:00,78.87,78.9,78.85,78.86,70579.0,74.8554,74.8839,74.8364,74.8459,70579.0
2016-04-18 15:30:00,78.87,78.9,78.82,78.9,74752.0,74.8554,74.8839,74.8079,74.8839,74752.0
2016-04-18 15:35:00,78.89,78.92,78.88,78.89,92150.0,74.8744,74.9028,74.8649,74.8744,92150.0
2016-04-18 15:40:00,78.89,79.03,78.88,78.97,116291.0,74.8744,75.0072,74.8649,74.9503,116291.0
2016-04-18 15:45:00,78.96,78.96,78.92,78.95,120624.0,74.9408,74.9408,74.9028,74.9313,120624.0
2016-04-18 15:50:00,78.95,79.02,78.95,79.01,204300.0,74.9313,74.9978,74.9313,74.9883,204300.0
2016-04-18 15:55:00,79.01,79.06,78.99,79.05,285155.0,74.9883,75.0357,74.9693,75.0262,285155.0
2016-04-19 09:30:00,79.2,79.39,79.05,79.16,491057.0,75.1686,75.3489,75.0262,75.1306,491057.0
2016-04-19 09:35:00,79.17,79.25,79.0,79.02,258370.0,75.1401,75.216,74.9788,74.9978,258370.0
2016-04-19 09:40:00,79.04,79.05,78.84,79.02,231789.0,75.0167,75.0262,74.8269,74.9978,231789.0
2016-04-19 09:45:00,79.01,79.08,78.67,78.71,197688.0,74.9883,75.0547,74.6656,74.7035,197688.0
2016-04-19 09:50:00,78.72,78.8,78.55,78.57,148087.0,74.713,74.7889,74.5517,74.5707,148087.0
2016-04-19 09:55:00,78.6,78.65,78.47,78.56,342143.0,74.5991,74.6466,74.4757,74.5612,342143.0
2016-04-19 10:00:00,78.56,78.63,78.51,78.55,151070.0,74.5612,74.6276,74.5137,74.5517,151070.0
2016-04-19 10:05:00,78.55,78.92,78.55,78.89,141992.0,74.5517,74.9028,74.5517,74.8744,141992.0
2016-04-19 10:10:00,78.88,79.05,78.87,78.92,158535.0,74.8649,75.0262,74.8554,74.9028,158535.0
2016-04-19 10:15:00,78.91,79.08,78.91,79.05,181311.0,74.8934,75.0547,74.8934,75.0262,181311.0
2016-04-19 10:20:00,79.06,79.46,79.0,79.42,307273.0,75.0357,75.4154,74.9788,75.3774,307273.0
2016-04-19 10:25:00,79.42,79.63,79.4,79.57,585992.0,75.3774,75.5767,75.3584,75.5198,585992.0
2016-04-19 10:30:00,79.57,80.0,79.56,79.98,771464.0,75.5198,75.9279,75.5103,75.9089,771464.0
2016-04-19 10:35:00,79.99,79.99,79.8,79.88,329473.0,75.9184,75.9184,75.738,75.814,329473.0
2016-04-19 10:40:00,79.87,80.3,79.87,80.09,1048180.0,75.8045,76.2126,75.8045,76.0133,1048180.0
2016-04-19 10:45:00,80.07,80.14,79.8,79.85,358260.0,75.9943,76.0607,75.738,75.7855,358260.0
2016-04-19 10:50:00,79.86,80.04,79.81,79.85,213740.0,75.795,75.9658,75.7475,75.7855,213740.0
2016-04-19 10:55:00,79.85,79.88,79.62,79.85,250436.0,75.7855,75.814,75.5672,75.7855,250436.0
2016-04-19 11:00:00,79.83,79.95,79.82,79.92,128695.0,75.7665,75.8804,75.757,75.8519,128695.0
2016-04-19 11:05:00,79.93,79.97,79.87,79.95,207210.0,75.8614,75.8994,75.8045,75.8804,207210.0
2016-04-19 11:10:00,79.95,80.1,79.95,80.1,212821.0,75.8804,76.0228,75.8804,76.0228,212821.0
2016-04-19 11:15:00,80.09,80.19,80.07,80.18,211214.0,76.0133,76.1082,75.9943,76.0987,211214.0
2016-04-19 11:20:00,80.18,80.48,80.15,80.32,296139.0,76.0987,76.3834,76.0702,76.2316,296139.0
2016-04-19 11:25:00,80.31,80.31,80.06,80.08,156581.0,76.2221,76.2221,75.9848,76.0038,156581.0
2016-04-19 11:30:00,80.07,80.13,79.82,79.98,210321.0,75.9943,76.0513,75.757,75.9089,210321.0
2016-04-19 11:35:00,79.97,79.99,79.79,79.84,156779.0,75.8994,75.9184,75.7286,75.776,156779.0
2016-04-19 11:40:00,79.83,79.93,79.79,79.86,130012.0,75.7665,75.8614,75.7286,75.795,130012.0
2016-04-19 11:45:00,79.85,79.91,79.72,79.72,146700.0,75.7855,75.8424,75.6621,75.6621,146700.0
2016-04-19 11:50:00,79.73,79.74,79.36,79.39,336561.0,75.6716,75.6811,75.3204,75.3489,336561.0
2016-04-19 11:55:00,79.4,79.41,79.24,79.28,162986.0,75.3584,75.3679,75.2066,75.2445,162986.0
2016-04-19 12:00:00,79.28,79.45,79.27,79.41,83719.0,75.2445,75.4059,75.235,75.3679,83719.0
2016-04-19 12:05:00,79.39,79.39,79.06,79.17,157862.0,75.3489,75.3489,75.0357,75.1401,157862.0
2016-04-19 12:10:00,79.15,79.17,79.01,79.08,132400.0,75.1211,75.1401,74.9883,75.0547,132400.0
2016-04-19 12:15:00,79.08,79.11,79.01,79.07,104634.0,75.0547,75.0832,74.9883,75.0452,104634.0
2016-04-19 12:20:00,79.08,79.09,78.9,79.08,151226.0,75.0547,75.0642,74.8839,75.0547,151226.0
2016-04-19 12:25:00,79.08,79.11,78.97,79.08,120187.0,75.0547,75.0832,74.9503,75.0547,120187.0
2016-04-19 12:30:00,79.07,79.11,79.01,79.09,98357.0,75.0452,75.0832,74.9883,75.0642,98357.0
2016-04-19 12:35:00,79.09,79.1,79.03,79.06,69323.0,75.0642,75.0737,75.0072,75.0357,69323.0
2016-04-19 12:40:00,79.06,79.09,79.02,79.04,60466.0,75.0357,75.0642,74.9978,75.0167,60466.0
2016-04-19 12:45:00,79.03,79.05,78.88,78.98,106956.0,75.0072,75.0262,74.8649,74.9598,106956.0
2016-04-19 12:50:00,78.98,79.08,78.92,79.08,130742.0,74.9598,75.0547,74.9028,75.0547,130742.0
2016-04-19 12:55:00,79.08,79.16,79.06,79.09,118847.0,75.0547,75.1306,75.0357,75.0642,118847.0
2016-04-19 13:00:00,79.09,79.22,79.04,79.21,100968.0,75.0642,75.1876,75.0167,75.1781,100968.0
2016-04-19 13:05:00,79.2,79.25,79.16,79.2,98969.0,75.1686,75.216,75.1306,75.1686,98969.0
2016-04-19 13:10:00,79.2,79.21,79.11,79.12,72455.0,75.1686,75.1781,75.0832,75.0927,72455.0
2016-04-19 13:15:00,79.11,79.41,79.11,79.35,104957.0,75.0832,75.3679,75.0832,75.311,104957.0
2016-04-19 13:20:00,79.35,79.55,79.35,79.49,75708.0,75.311,75.5008,75.311,75.4438,75708.0
2016-04-19 13:25:00,79.49,79.6,79.44,79.44,53181.0,75.4438,75.5482,75.3964,75.3964,53181.0
2016-04-19 13:30:00,79.44,79.55,79.43,79.5,68116.0,75.3964,75.5008,75.3869,75.4533,68116.0
2016-04-19 13:35:00,79.5,79.5,79.41,79.41,73266.0,75.4533,75.4533,75.3679,75.3679,73266.0
2016-04-19 13:40:00,79.42,79.44,78.96,79.38,94612.0,75.3774,75.3964,74.9408,75.3394,94612.0
2016-04-19 13:45:00,79.38,79.48,79.29,79.46,83211.0,75.3394,75.4343,75.254,75.4154,83211.0
2016-04-19 13:50:00,79.46,79.69,79.45,79.63,86121.0,75.4154,75.6336,75.4059,75.5767,86121.0
2016-04-19 13:55:00,79.64,79.64,79.5,79.54,65062.0,75.5862,75.5862,75.4533,75.4913,65062.0
2016-04-19 14:00:00,79.53,79.61,79.46,79.46,84274.0,75.4818,75.5577,75.4154,75.4154,84274.0
2016-04-19 14:05:00,79.44,79.5,79.39,79.48,58508.0,75.3964,75.4533,75.3489,75.4343,58508.0
2016-04-19 14:10:00,79.49,79.5,79.33,79.34,73656.0,75.4438,75.4533,75.292,75.3015,73656.0
2016-04-19 14:15:00,79.35,79.39,79.27,79.29,90034.0,75.311,75.3489,75.235,75.254,90034.0
2016-04-19 14:20:00,79.29,79.42,79.27,79.34,94210.0,75.254,75.3774,75.235,75.3015,94210.0
2016-04-19 14:25:00,79.32,79.36,79.24,79.25,88968.0,75.2825,75.3204,75.2066,75.216,88968.0
2016-04-19 14:30:00,79.24,79.29,79.18,79.24,76525.0,75.2066,75.254,75.1496,75.2066,76525.0
2016-04-19 14:35:00,79.24,79.4,79.21,79.4,71163.0,75.2066,75.3584,75.1781,75.3584,71163.0
2016-04-19 14:40:00,79.4,79.58,79.39,79.51,77923.0,75.3584,75.5292,75.3489,75.4628,77923.0
2016-04-19 14:45:00,79.51,79.51,79.3,79.33,101534.0,75.4628,75.4628,75.2635,75.292,101534.0
2016-04-19 14:50:00,79.33,79.61,79.32,79.58,110349.0,75.292,75.5577,75.2825,75.5292,110349.0
2016-04-19 14:55:00,79.57,79.58,79.43,79.43,86980.0,75.5198,75.5292,75.3869,75.3869,86980.0
2016-04-19 15:00:00,79.42,79.54,79.37,79.5,92737.0,75.3774,75.4913,75.3299,75.4533,92737.0
2016-04-19 15:05:00,79.5,79.58,79.48,79.51,80753.0,75.4533,75.5292,75.4343,75.4628,80753.0
2016-04-19 15:10:00,79.52,79.6,79.51,79.52,92881.0,75.4723,75.5482,75.4628,75.4723,92881.0
2016-04-19 15:15:00,79.52,79.61,79.49,79.59,119132.0,75.4723,75.5577,75.4438,75.5387,119132.0
2016-04-19 15:20:00,79.59,79.62,79.55,79.61,101769.0,75.5387,75.5672,75.5008,75.5577,101769.0
2016-04-19 15:25:00,79.6,79.7,79.56,79.58,132141.0,75.5482,75.6431,75.5103,75.5292,132141.0
2016-04-19 15:30:00,79.58,79.69,79.56,79.65,128937.0,75.5292,75.6336,75.5103,75.5957,128937.0
2016-04-19 15:35:00,79.65,79.68,79.54,79.54,152246.0,75.5957,75.6242,75.4913,75.4913,152246.0
2016-04-19 15:40:00,79.55,79.58,79.39,79.39,161205.0,75.5008,75.5292,75.3489,75.3489,161205.0
2016-04-19 15:45:00,79.39,79.49,79.37,79.49,194992.0,75.3489,75.4438,75.3299,75.4438,194992.0
2016-04-19 15:50:00,79.49,79.49,79.27,79.33,256661.0,75.4438,75.4438,75.235,75.292,256661.0
2016-04-19 15:55:00,79.33,79.51,79.24,79.48,393173.0,75.292,75.4628,75.2066,75.4343,393173.0
2016-04-20 09:30:00,79.0,80.2,78.99,79.66,642979.0,74.9788,76.1177,74.9693,75.6052,642979.0
2016-04-20 09:35:00,79.66,79.81,79.57,79.61,354467.0,75.6052,75.7475,75.5198,75.5577,354467.0
2016-04-20 09:40:00,79.62,79.74,79.24,79.68,343573.0,75.5672,75.6811,75.2066,75.6242,343573.0
2016-04-20 09:45:00,79.68,80.01,79.52,79.99,337230.0,75.6242,75.9374,75.4723,75.9184,337230.0
2016-04-20 09:50:00,79.99,80.26,79.93,80.0,449888.0,75.9184,76.1746,75.8614,75.9279,449888.0
2016-04-20 09:55:00,80.0,80.01,79.78,79.79,254065.0,75.9279,75.9374,75.7191,75.7286,254065.0
2016-04-20 10:00:00,79.8,80.01,79.78,79.94,267482.0,75.738,75.9374,75.7191,75.8709,267482.0
2016-04-20 10:05:00,79.95,80.22,79.95,80.0,275980.0,75.8804,76.1367,75.8804,75.9279,275980.0
2016-04-20 10:10:00,80.03,80.49,80.0,80.37,262990.0,75.9563,76.3929,75.9279,76.279,262990.0
2016-04-20 10:15:00,80.37,80.4,80.08,80.28,216364.0,76.279,76.3075,76.0038,76.1936,216364.0
2016-04-20 10:20:00,80.27,80.27,80.06,80.08,106729.0,76.1841,76.1841,75.9848,76.0038,106729.0
2016-04-20 10:25:00,80.07,80.08,79.83,80.0,174249.0,75.9943,76.0038,75.7665,75.9279,174249.0
2016-04-20 10:30:00,80.0,80.24,80.0,80.12,83569.0,75.9279,76.1557,75.9279,76.0418,83569.0
2016-04-20 10:35:00,80.12,80.12,79.83,79.9,165649.0,76.0418,76.0418,75.7665,75.833,165649.0
2016-04-20 10:40:00,79.91,80.01,79.8,79.99,95073.0,75.8424,75.9374,75.738,75.9184,95073.0
2016-04-20 10:45:00,79.98,80.01,79.93,79.95,87641.0,75.9089,75.9374,75.8614,75.8804,87641.0
2016-04-20 10:50:00,79.94,79.97,79.85,79.96,46258.0,75.8709,75.8994,75.7855,75.8899,46258.0
2016-04-20 10:55:00,79.96,80.02,79.94,79.98,124783.0,75.8899,75.9468,75.8709,75.9089,124783.0
2016-04-20 11:00:00,79.99,80.01,79.92,80.0,92644.0,75.9184,75.9374,75.8519,75.9279,92644.0
2016-04-20 11:05:00,80.0,80.19,79.99,80.06,212671.0,75.9279,76.1082,75.9184,75.9848,212671.0
2016-04-20 11:10:00,80.05,80.25,80.05,80.13,93234.0,75.9753,76.1651,75.9753,76.0513,93234.0
2016-04-20 11:15:00,80.13,80.24,80.11,80.16,77745.0,76.0513,76.1557,76.0323,76.0797,77745.0
2016-04-20 11:20:00,80.17,80.29,80.16,80.25,97395.0,76.0892,76.2031,76.0797,76.1651,97395.0
2016-04-20 11:25:00,80.25,80.3,80.21,80.24,110362.0,76.1651,76.2126,76.1272,76.1557,110362.0
2016-04-20 11:30:00,80.23,80.3,80.18,80.25,145536.0,76.1462,76.2126,76.0987,76.1651,145536.0
2016-04-20 11:35:00,80.25,80.34,80.23,80.28,132328.0,76.1651,76.2506,76.1462,76.1936,132328.0
2016-04-20 11:40:00,80.28,80.31,80.21,80.23,96209.0,76.1936,76.2221,76.1272,76.1462,96209.0
2016-04-20 11:45:00,80.23,80.37,80.2,80.35,106878.0,76.1462,76.279,76.1177,76.2601,106878.0
2016-04-20 11:50:00,80.36,80.39,80.23,80.28,100350.0,76.2695,76.298,76.1462,76.1936,100350.0
2016-04-20 11:55:00,80.29,80.4,80.28,80.34,69933.0,76.2031,76.3075,76.1936,76.2506,69933.0
2016-04-20 12:00:00,80.34,80.4,80.32,80.38,58179.0,76.2506,76.3075,76.2316,76.2885,58179.0
2016-04-20 12:05:00,80.38,80.41,80.32,80.35,95967.0,76.2885,76.317,76.2316,76.2601,95967.0
2016-04-20 12:10:00,80.34,80.41,80.34,80.4,57139.0,76.2506,76.317,76.2506,76.3075,57139.0
2016-04-20 12:15:00,80.4,80.5,80.39,80.49,108697.0,76.3075,76.4024,76.298,76.3929,108697.0
2016-04-20 12:20:00,80.49,80.5,80.3,80.35,142069.0,76.3929,76.4024,76.2126,76.2601,142069.0
2016-04-20 12:25:00,80.36,80.4,80.3,80.34,62341.0,76.2695,76.3075,76.2126,76.2506,62341.0
2016-04-20 12:30:00,80.33,80.34,80.29,80.31,77387.0,76.2411,76.2506,76.2031,76.2221,77387.0
2016-04-20 12:35:00,80.31,80.31,80.22,80.3,93506.0,76.2221,76.2221,76.1367,76.2126,93506.0
2016-04-20 12:40:00,80.3,80.44,80.27,80.43,121059.0,76.2126,76.3455,76.1841,76.336,121059.0
2016-04-20 12:45:00,80.43,80.5,80.41,80.5,89424.0,76.336,76.4024,76.317,76.4024,89424.0
2016-04-20 12:50:00,80.5,80.59,80.47,80.53,287738.0,76.4024,76.4878,76.3739,76.4309,287738.0
2016-04-20 12:55:00,80.53,80.6,80.46,80.55,95671.0,76.4309,76.4973,76.3645,76.4499,95671.0
2016-04-20 13:00:00,80.54,80.66,80.51,80.66,126443.0,76.4404,76.5543,76.4119,76.5543,126443.0
2016-04-20 13:05:00,80.66,80.7,80.6,80.67,144438.0,76.5543,76.5922,76.4973,76.5638,144438.0
2016-04-20 13:10:00,80.68,80.82,80.66,80.76,136125.0,76.5733,76.7061,76.5543,76.6492,136125.0
2016-04-20 13:15:00,80.76,80.82,80.73,80.81,94802.0,76.6492,76.7061,76.6207,76.6966,94802.0
2016-04-20 13:20:00,80.8,80.81,80.75,80.8,82033.0,76.6871,76.6966,76.6397,76.6871,82033.0
2016-04-20 13:25:00,80.8,80.9,80.78,80.89,138539.0,76.6871,76.7821,76.6682,76.7726,138539.0
2016-04-20 13:30:00,80.89,80.9,80.75,80.75,145269.0,76.7726,76.7821,76.6397,76.6397,145269.0
2016-04-20 13:35:00,80.76,80.76,80.67,80.71,147940.0,76.6492,76.6492,76.5638,76.6017,147940.0
2016-04-20 13:40:00,80.72,80.95,80.71,80.94,126641.0,76.6112,76.8295,76.6017,76.82,126641.0
2016-04-20 13:45:00,80.95,80.95,80.87,80.88,83127.0,76.8295,76.8295,76.7536,76.7631,83127.0
2016-04-20 13:50:00,80.88,80.95,80.88,80.92,69348.0,76.7631,76.8295,76.7631,76.801,69348.0
2016-04-20 13:55:00,80.92,80.98,80.9,80.96,129794.0,76.801,76.858,76.7821,76.839,129794.0
2016-04-20 14:00:00,80.97,81.0,80.96,81.0,166442.0,76.8485,76.877,76.839,76.877,166442.0
2016-04-20 14:05:00,81.0,81.1,80.99,81.09,368852.0,76.877,76.9719,76.8675,76.9624,368852.0
2016-04-20 14:10:00,81.08,81.18,81.08,81.18,178478.0,76.9529,77.0478,76.9529,77.0478,178478.0
2016-04-20 14:15:00,81.18,81.32,81.17,81.26,270279.0,77.0478,77.1807,77.0383,77.1237,270279.0
2016-04-20 14:20:00,81.27,81.28,81.18,81.19,143319.0,77.1332,77.1427,77.0478,77.0573,143319.0
2016-04-20 14:25:00,81.2,81.4,81.18,81.37,232660.0,77.0668,77.2566,77.0478,77.2281,232660.0
2016-04-20 14:30:00,81.37,81.37,81.3,81.35,96263.0,77.2281,77.2281,77.1617,77.2092,96263.0
2016-04-20 14:35:00,81.35,81.5,81.35,81.35,300786.0,77.2092,77.3515,77.2092,77.2092,300786.0
2016-04-20 14:40:00,81.35,81.48,81.3,81.45,127369.0,77.2092,77.3325,77.1617,77.3041,127369.0
2016-04-20 14:45:00,81.45,81.45,81.34,81.37,110147.0,77.3041,77.3041,77.1997,77.2281,110147.0
2016-04-20 14:50:00,81.37,81.58,81.37,81.57,238225.0,77.2281,77.4274,77.2281,77.418,238225.0
2016-04-20 14:55:00,81.58,81.6,81.5,81.51,182469.0,77.4274,77.4464,77.3515,77.361,182469.0
2016-04-20 15:00:00,81.51,81.73,81.5,81.73,166661.0,77.361,77.5698,77.3515,77.5698,166661.0
2016-04-20 15:05:00,81.72,81.74,81.61,81.63,146479.0,77.5603,77.5793,77.4559,77.4749,146479.0
2016-04-20 15:10:00,81.63,81.65,81.56,81.65,169784.0,77.4749,77.4939,77.4085,77.4939,169784.0
2016-04-20 15:15:00,81.65,81.66,81.47,81.49,148948.0,77.4939,77.5034,77.323,77.342,148948.0
2016-04-20 15:20:00,81.5,81.54,81.37,81.44,211246.0,77.3515,77.3895,77.2281,77.2946,211246.0
2016-04-20 15:25:00,81.43,81.44,81.31,81.31,225289.0,77.2851,77.2946,77.1712,77.1712,225289.0
2016-04-20 15:30:00,81.32,81.38,81.27,81.33,208185.0,77.1807,77.2376,77.1332,77.1902,208185.0
2016-04-20 15:35:00,81.33,81.37,81.29,81.36,319208.0,77.1902,77.2281,77.1522,77.2186,319208.0
2016-04-20 15:40:00,81.36,81.39,81.3,81.33,226833.0,77.2186,77.2471,77.1617,77.1902,226833.0
2016-04-20 15:45:00,81.32,81.33,81.09,81.3,340440.0,77.1807,77.1902,76.9624,77.1617,340440.0
2016-04-20 15:50:00,81.29,81.33,81.29,81.32,322568.0,77.1522,77.1902,77.1522,77.1807,322568.0
2016-04-20 15:55:00,81.32,81.33,81.2,81.24,542955.0,77.1807,77.1902,77.0668,77.1047,542955.0
2016-04-21 09:30:00,81.08,81.78,80.95,81.51,581495.0,76.9529,77.6173,76.8295,77.361,581495.0
2016-04-21 09:35:00,81.52,81.68,80.91,81.07,288774.0,77.3705,77.5224,76.7915,76.9434,288774.0
2016-04-21 09:40:00,81.05,81.2,80.51,80.6,422202.0,76.9244,77.0668,76.4119,76.4973,422202.0
2016-04-21 09:45:00,80.57,80.65,80.22,80.32,285956.0,76.4689,76.5448,76.1367,76.2316,285956.0
2016-04-21 09:50:00,80.31,80.48,80.2,80.44,372485.0,76.2221,76.3834,76.1177,76.3455,372485.0
2016-04-21 09:55:00,80.44,80.66,80.4,80.61,240379.0,76.3455,76.5543,76.3075,76.5068,240379.0
2016-04-21 10:00:00,80.6,80.78,80.58,80.61,190966.0,76.4973,76.6682,76.4783,76.5068,190966.0
2016-04-21 10:05:00,80.6,80.77,80.55,80.56,174762.0,76.4973,76.6587,76.4499,76.4594,174762.0
2016-04-21 10:10:00,80.56,80.82,80.55,80.79,166559.0,76.4594,76.7061,76.4499,76.6777,166559.0
2016-04-21 10:15:00,80.78,80.79,80.48,80.48,125505.0,76.6682,76.6777,76.3834,76.3834,125505.0
2016-04-21 10:20:00,80.48,80.58,80.25,80.58,225198.0,76.3834,76.4783,76.1651,76.4783,225198.0
2016-04-21 10:25:00,80.59,80.68,80.49,80.66,101704.0,76.4878,76.5733,76.3929,76.5543,101704.0
2016-04-21 10:30:00,80.67,80.68,80.51,80.63,120503.0,76.5638,76.5733,76.4119,76.5258,120503.0
2016-04-21 10:35:00,80.62,80.88,80.59,80.86,168507.0,76.5163,76.7631,76.4878,76.7441,168507.0
2016-04-21 10:40:00,80.86,81.07,80.86,81.01,209441.0,76.7441,76.9434,76.7441,76.8865,209441.0
2016-04-21 10:45:00,81.01,81.02,80.85,81.0,84358.0,76.8865,76.8959,76.7346,76.877,84358.0
2016-04-21 10:50:00,81.0,81.13,80.98,81.0,98806.0,76.877,77.0003,76.858,76.877,98806.0
2016-04-21 10:55:00,81.0,81.06,80.93,80.94,100265.0,76.877,76.9339,76.8105,76.82,100265.0
2016-04-21 11:00:00,80.95,81.14,80.94,81.04,152690.0,76.8295,77.0098,76.82,76.9149,152690.0
2016-04-21 11:05:00,81.03,81.15,81.02,81.09,92991.0,76.9054,77.0193,76.8959,76.9624,92991.0
2016-04-21 11:10:00,81.1,81.1,80.93,81.02,112423.0,76.9719,76.9719,76.8105,76.8959,112423.0
2016-04-21 11:15:00,81.03,81.03,80.87,80.98,104103.0,76.9054,76.9054,76.7536,76.858,104103.0
2016-04-21 11:20:00,80.98,81.08,80.97,81.06,53666.0,76.858,76.9529,76.8485,76.9339,53666.0
2016-04-21 11:25:00,81.06,81.09,81.0,81.07,44323.0,76.9339,76.9624,76.877,76.9434,44323.0
2016-04-21 11:30:00,81.08,81.12,81.0,81.03,54302.0,76.9529,76.9909,76.877,76.9054,54302.0
2016-04-21 11:35:00,81.03,81.19,81.0,81.15,134050.0,76.9054,77.0573,76.877,77.0193,134050.0
2016-04-21 11:40:00,81.15,81.15,80.94,80.94,68352.0,77.0193,77.0193,76.82,76.82,68352.0
2016-04-21 11:45:00,80.95,81.02,80.94,81.0,79545.0,76.8295,76.8959,76.82,76.877,79545.0
2016-04-21 11:50:00,81.0,81.02,80.94,80.95,67963.0,76.877,76.8959,76.82,76.8295,67963.0
2016-04-21 11:55:00,80.94,80.94,80.78,80.81,99477.0,76.82,76.82,76.6682,76.6966,99477.0
2016-04-21 12:00:00,80.8,80.81,80.57,80.62,81742.0,76.6871,76.6966,76.4689,76.5163,81742.0
2016-04-21 12:05:00,80.62,80.85,80.61,80.77,66852.0,76.5163,76.7346,76.5068,76.6587,66852.0
2016-04-21 12:10:00,80.77,80.82,80.72,80.8,60705.0,76.6587,76.7061,76.6112,76.6871,60705.0
2016-04-21 12:15:00,80.79,80.8,80.73,80.74,110290.0,76.6777,76.6871,76.6207,76.6302,110290.0
2016-04-21 12:20:00,80.74,80.76,80.71,80.73,24856.0,76.6302,76.6492,76.6017,76.6207,24856.0
2016-04-21 12:25:00,80.72,80.76,80.6,80.76,42100.0,76.6112,76.6492,76.4973,76.6492,42100.0
2016-04-21 12:30:00,80.77,80.81,80.73,80.8,40635.0,76.6587,76.6966,76.6207,76.6871,40635.0
2016-04-21 12:35:00,80.8,80.81,80.74,80.79,40346.0,76.6871,76.6966,76.6302,76.6777,40346.0
2016-04-21 12:40:00,80.79,80.82,80.74,80.8,48038.0,76.6777,76.7061,76.6302,76.6871,48038.0
2016-04-21 12:45:00,80.79,80.79,80.74,80.76,32700.0,76.6777,76.6777,76.6302,76.6492,32700.0
2016-04-21 12:50:00,80.76,80.8,80.71,80.75,42952.0,76.6492,76.6871,76.6017,76.6397,42952.0
2016-04-21 12:55:00,80.75,80.83,80.74,80.82,62119.0,76.6397,76.7156,76.6302,76.7061,62119.0
2016-04-21 13:00:00,80.81,80.86,80.78,80.78,33158.0,76.6966,76.7441,76.6682,76.6682,33158.0
2016-04-21 13:05:00,80.78,80.82,80.74,80.76,32809.0,76.6682,76.7061,76.6302,76.6492,32809.0
2016-04-21 13:10:00,80.76,80.87,80.76,80.85,21522.0,76.6492,76.7536,76.6492,76.7346,21522.0
2016-04-21 13:15:00,80.85,80.9,80.79,80.87,26259.0,76.7346,76.7821,76.6777,76.7536,26259.0
2016-04-21 13:20:00,80.88,80.96,80.87,80.89,40883.0,76.7631,76.839,76.7536,76.7726,40883.0
2016-04-21 13:25:00,80.9,80.9,80.82,80.85,43558.0,76.7821,76.7821,76.7061,76.7346,43558.0
2016-04-21 13:30:00,80.84,80.92,80.7,80.7,47705.0,76.7251,76.801,76.5922,76.5922,47705.0
2016-04-21 13:35:00,80.7,80.8,80.69,80.73,52838.0,76.5922,76.6871,76.5827,76.6207,52838.0
2016-04-21 13:40:00,80.72,80.81,80.7,80.8,30349.0,76.6112,76.6966,76.5922,76.6871,30349.0
2016-04-21 13:45:00,80.8,80.87,80.78,80.78,34499.0,76.6871,76.7536,76.6682,76.6682,34499.0
2016-04-21 13:50:00,80.78,80.79,80.71,80.73,27420.0,76.6682,76.6777,76.6017,76.6207,27420.0
2016-04-21 13:55:00,80.72,80.78,80.71,80.73,45619.0,76.6112,76.6682,76.6017,76.6207,45619.0
2016-04-21 14:00:00,80.74,80.74,80.65,80.73,54029.0,76.6302,76.6302,76.5448,76.6207,54029.0
2016-04-21 14:05:00,80.72,80.88,80.66,80.86,140860.0,76.6112,76.7631,76.5543,76.7441,140860.0
2016-04-21 14:10:00,80.84,80.88,80.73,80.81,64591.0,76.7251,76.7631,76.6207,76.6966,64591.0
2016-04-21 14:15:00,80.81,80.82,80.65,80.72,42052.0,76.6966,76.7061,76.5448,76.6112,42052.0
2016-04-21 14:20:00,80.72,80.74,80.67,80.68,27330.0,76.6112,76.6302,76.5638,76.5733,27330.0
2016-04-21 14:25:00,80.67,80.73,80.62,80.65,32253.0,76.5638,76.6207,76.5163,76.5448,32253.0
2016-04-21 14:30:00,80.64,80.66,80.51,80.64,56911.0,76.5353,76.5543,76.4119,76.5353,56911.0
2016-04-21 14:35:00,80.63,80.63,80.48,80.54,75316.0,76.5258,76.5258,76.3834,76.4404,75316.0
2016-04-21 14:40:00,80.54,80.62,80.52,80.55,35905.0,76.4404,76.5163,76.4214,76.4499,35905.0
2016-04-21 14:45:00,80.55,80.62,80.54,80.61,81403.0,76.4499,76.5163,76.4404,76.5068,81403.0
2016-04-21 14:50:00,80.61,80.64,80.58,80.61,84477.0,76.5068,76.5353,76.4783,76.5068,84477.0
2016-04-21 14:55:00,80.61,80.62,80.59,80.62,36597.0,76.5068,76.5163,76.4878,76.5163,36597.0
2016-04-21 15:00:00,80.61,80.75,80.61,80.67,37580.0,76.5068,76.6397,76.5068,76.5638,37580.0
2016-04-21 15:05:00,80.67,80.69,80.6,80.62,41474.0,76.5638,76.5827,76.4973,76.5163,41474.0
2016-04-21 15:10:00,80.62,80.7,80.61,80.67,27174.0,76.5163,76.5922,76.5068,76.5638,27174.0
2016-04-21 15:15:00,80.67,80.79,80.66,80.69,54286.0,76.5638,76.6777,76.5543,76.5827,54286.0
2016-04-21 15:20:00,80.7,80.72,80.63,80.64,39345.0,76.5922,76.6112,76.5258,76.5353,39345.0
2016-04-21 15:25:00,80.64,80.66,80.5,80.51,75402.0,76.5353,76.5543,76.4024,76.4119,75402.0
2016-04-21 15:30:00,80.51,80.63,80.5,80.63,59653.0,76.4119,76.5258,76.4024,76.5258,59653.0
2016-04-21 15:35:00,80.63,80.67,80.59,80.64,79673.0,76.5258,76.5638,76.4878,76.5353,79673.0
2016-04-21 15:40:00,80.65,80.73,80.6,80.69,82619.0,76.5448,76.6207,76.4973,76.5827,82619.0
2016-04-21 15:45:00,80.69,80.75,80.68,80.72,88354.0,76.5827,76.6397,76.5733,76.6112,88354.0
2016-04-21 15:50:00,80.72,80.77,80.7,80.74,183901.0,76.6112,76.6587,76.5922,76.6302,183901.0
2016-04-21 15:55:00,80.74,80.79,80.66,80.78,314924.0,76.6302,76.6777,76.5543,76.6682,314924.0
2016-04-22 09:30:00,80.12,81.3,79.97,81.2,402434.0,76.0418,77.1617,75.8994,77.0668,402434.0
2016-04-22 09:35:00,81.22,81.44,80.65,80.73,216433.0,77.0858,77.2946,76.5448,76.6207,216433.0
2016-04-22 09:40:00,80.74,81.0,80.61,80.73,156649.0,76.6302,76.877,76.5068,76.6207,156649.0
2016-04-22 09:45:00,80.72,81.0,80.62,80.76,116503.0,76.6112,76.877,76.5163,76.6492,116503.0
2016-04-22 09:50:00,80.77,80.98,80.6,80.64,125040.0,76.6587,76.858,76.4973,76.5353,125040.0
2016-04-22 09:55:00,80.63,80.68,80.42,80.44,126303.0,76.5258,76.5733,76.3265,76.3455,126303.0
2016-04-22 10:00:00,80.45,80.64,80.32,80.58,235974.0,76.355,76.5353,76.2316,76.4783,235974.0
2016-04-22 10:05:00,80.59,80.66,80.46,80.48,99458.0,76.4878,76.5543,76.3645,76.3834,99458.0
2016-04-22 10:10:00,80.46,80.6,80.26,80.26,93925.0,76.3645,76.4973,76.1746,76.1746,93925.0
2016-04-22 10:15:00,80.27,80.4,80.13,80.14,129438.0,76.1841,76.3075,76.0513,76.0607,129438.0
2016-04-22 10:20:00,80.14,80.25,80.1,80.24,102672.0,76.0607,76.1651,76.0228,76.1557,102672.0
2016-04-22 10:25:00,80.24,80.25,80.03,80.16,104236.0,76.1557,76.1651,75.9563,76.0797,104236.0
2016-04-22 10:30:00,80.17,80.38,80.16,80.25,67689.0,76.0892,76.2885,76.0797,76.1651,67689.0
2016-04-22 10:35:00,80.24,80.26,80.08,80.1,93397.0,76.1557,76.1746,76.0038,76.0228,93397.0
2016-04-22 10:40:00,80.1,80.12,79.58,79.71,298421.0,76.0228,76.0418,75.5292,75.6526,298421.0
2016-04-22 10:45:00,79.72,79.76,79.6,79.73,186189.0,75.6621,75.7001,75.5482,75.6716,186189.0
2016-04-22 10:50:00,79.72,79.89,79.72,79.81,94925.0,75.6621,75.8235,75.6621,75.7475,94925.0
2016-04-22 10:55:00,79.81,79.9,79.77,79.82,114392.0,75.7475,75.833,75.7096,75.757,114392.0
2016-04-22 11:00:00,79.82,79.83,79.66,79.67,100671.0,75.757,75.7665,75.6052,75.6147,100671.0
2016-04-22 11:05:00,79.68,79.69,79.37,79.38,199817.0,75.6242,75.6336,75.3299,75.3394,199817.0
2016-04-22 11:10:00,79.38,79.55,79.33,79.5,224214.0,75.3394,75.5008,75.292,75.4533,224214.0
2016-04-22 11:15:00,79.5,79.6,79.49,79.59,89770.0,75.4533,75.5482,75.4438,75.5387,89770.0
2016-04-22 11:20:00,79.59,79.67,79.54,79.67,92954.0,75.5387,75.6147,75.4913,75.6147,92954.0
2016-04-22 11:25:00,79.67,79.68,79.48,79.49,94351.0,75.6147,75.6242,75.4343,75.4438,94351.0
2016-04-22 11:30:00,79.5,79.57,79.43,79.52,78422.0,75.4533,75.5198,75.3869,75.4723,78422.0
2016-04-22 11:35:00,79.51,79.72,79.49,79.69,118695.0,75.4628,75.6621,75.4438,75.6336,118695.0
2016-04-22 11:40:00,79.69,79.7,79.61,79.7,52621.0,75.6336,75.6431,75.5577,75.6431,52621.0
2016-04-22 11:45:00,79.7,79.7,79.62,79.67,40995.0,75.6431,75.6431,75.5672,75.6147,40995.0
2016-04-22 11:50:00,79.67,79.69,79.62,79.66,47488.0,75.6147,75.6336,75.5672,75.6052,47488.0
2016-04-22 11:55:00,79.65,79.65,79.49,79.51,83241.0,75.5957,75.5957,75.4438,75.4628,83241.0
2016-04-22 12:00:00,79.52,79.57,79.43,79.43,42059.0,75.4723,75.5198,75.3869,75.3869,42059.0
2016-04-22 12:05:00,79.42,79.43,79.27,79.4,95836.0,75.3774,75.3869,75.235,75.3584,95836.0
2016-04-22 12:10:00,79.39,79.4,79.3,79.35,42367.0,75.3489,75.3584,75.2635,75.311,42367.0
2016-04-22 12:15:00,79.34,79.34,79.15,79.2,102175.0,75.3015,75.3015,75.1211,75.1686,102175.0
2016-04-22 12:20:00,79.2,79.25,79.16,79.2,71168.0,75.1686,75.216,75.1306,75.1686,71168.0
2016-04-22 12:25:00,79.21,79.27,79.2,79.23,36883.0,75.1781,75.235,75.1686,75.1971,36883.0
2016-04-22 12:30:00,79.24,79.28,79.21,79.27,64085.0,75.2066,75.2445,75.1781,75.235,64085.0
2016-04-22 12:35:00,79.27,79.45,79.26,79.42,68514.0,75.235,75.4059,75.2255,75.3774,68514.0
2016-04-22 12:40:00,79.42,79.47,79.4,79.43,43193.0,75.3774,75.4248,75.3584,75.3869,43193.0
2016-04-22 12:45:00,79.43,79.43,79.34,79.35,93828.0,75.3869,75.3869,75.3015,75.311,93828.0
2016-04-22 12:50:00,79.36,79.43,79.35,79.43,41028.0,75.3204,75.3869,75.311,75.3869,41028.0
2016-04-22 12:55:00,79.43,79.54,79.39,79.5,49902.0,75.3869,75.4913,75.3489,75.4533,49902.0
2016-04-22 13:00:00,79.51,79.76,79.5,79.71,92619.0,75.4628,75.7001,75.4533,75.6526,92619.0
2016-04-22 13:05:00,79.71,79.71,79.63,79.66,37992.0,75.6526,75.6526,75.5767,75.6052,37992.0
2016-04-22 13:10:00,79.66,79.67,79.6,79.62,46770.0,75.6052,75.6147,75.5482,75.5672,46770.0
2016-04-22 13:15:00,79.62,79.63,79.52,79.56,46847.0,75.5672,75.5767,75.4723,75.5103,46847.0
2016-04-22 13:20:00,79.56,79.57,79.47,79.56,34561.0,75.5103,75.5198,75.4248,75.5103,34561.0
2016-04-22 13:25:00,79.56,79.59,79.51,79.52,32084.0,75.5103,75.5387,75.4628,75.4723,32084.0
2016-04-22 13:30:00,79.53,79.54,79.5,79.53,41535.0,75.4818,75.4913,75.4533,75.4818,41535.0
2016-04-22 13:35:00,79.53,79.69,79.52,79.67,37709.0,75.4818,75.6336,75.4723,75.6147,37709.0
2016-04-22 13:40:00,79.67,79.8,79.65,79.76,45737.0,75.6147,75.738,75.5957,75.7001,45737.0
2016-04-22 13:45:00,79.76,79.87,79.69,79.7,54602.0,75.7001,75.8045,75.6336,75.6431,54602.0
2016-04-22 13:50:00,79.7,79.77,79.69,79.75,51032.0,75.6431,75.7096,75.6336,75.6906,51032.0
2016-04-22 13:55:00,79.75,79.75,79.61,79.72,52955.0,75.6906,75.6906,75.5577,75.6621,52955.0
2016-04-22 14:00:00,79.72,79.76,79.69,79.74,31933.0,75.6621,75.7001,75.6336,75.6811,31933.0
2016-04-22 14:05:00,79.75,79.79,79.71,79.72,39882.0,75.6906,75.7286,75.6526,75.6621,39882.0
2016-04-22 14:10:00,79.73,79.74,79.52,79.54,42752.0,75.6716,75.6811,75.4723,75.4913,42752.0
2016-04-22 14:15:00,79.54,79.66,79.53,79.64,49519.0,75.4913,75.6052,75.4818,75.5862,49519.0
2016-04-22 14:20:00,79.64,79.81,79.64,79.79,37010.0,75.5862,75.7475,75.5862,75.7286,37010.0
2016-04-22 14:25:00,79.78,79.81,79.76,79.77,83172.0,75.7191,75.7475,75.7001,75.7096,83172.0
2016-04-22 14:30:00,79.78,79.84,79.77,79.8,71155.0,75.7191,75.776,75.7096,75.738,71155.0
2016-04-22 14:35:00,79.8,79.84,79.79,79.82,80500.0,75.738,75.776,75.7286,75.757,80500.0
2016-04-22 14:40:00,79.83,79.98,79.82,79.96,94620.0,75.7665,75.9089,75.757,75.8899,94620.0
2016-04-22 14:45:00,79.96,80.0,79.91,79.91,53060.0,75.8899,75.9279,75.8424,75.8424,53060.0
2016-04-22 14:50:00,79.91,79.91,79.83,79.87,56423.0,75.8424,75.8424,75.7665,75.8045,56423.0
2016-04-22 14:55:00,79.87,79.92,79.83,79.89,114426.0,75.8045,75.8519,75.7665,75.8235,114426.0
2016-04-22 15:00:00,79.89,79.99,79.89,79.95,80492.0,75.8235,75.9184,75.8235,75.8804,80492.0
2016-04-22 15:05:00,79.95,79.99,79.85,79.97,64265.0,75.8804,75.9184,75.7855,75.8994,64265.0
2016-04-22 15:10:00,79.97,79.99,79.9,79.9,137114.0,75.8994,75.9184,75.833,75.833,137114.0
2016-04-22 15:15:00,79.9,79.91,79.8,79.81,77273.0,75.833,75.8424,75.738,75.7475,77273.0
2016-04-22 15:20:00,79.8,79.83,79.75,79.78,98551.0,75.738,75.7665,75.6906,75.7191,98551.0
2016-04-22 15:25:00,79.78,79.83,79.78,79.79,92880.0,75.7191,75.7665,75.7191,75.7286,92880.0
2016-04-22 15:30:00,79.8,79.82,79.77,79.79,83929.0,75.738,75.757,75.7096,75.7286,83929.0
2016-04-22 15:35:00,79.78,79.8,79.63,79.64,128011.0,75.7191,75.738,75.5767,75.5862,128011.0
2016-04-22 15:40:00,79.64,79.77,79.63,79.69,130072.0,75.5862,75.7096,75.5767,75.6336,130072.0
2016-04-22 15:45:00,79.7,79.78,79.69,79.76,126506.0,75.6431,75.7191,75.6336,75.7001,126506.0
2016-04-22 15:50:00,79.77,79.82,79.75,79.82,272733.0,75.7096,75.757,75.6906,75.757,272733.0
2016-04-22 15:55:00,79.82,79.88,79.79,79.88,278968.0,75.757,75.814,75.7286,75.814,278968.0
2016-04-25 09:30:00,79.8,79.84,79.44,79.79,301754.0,75.738,75.776,75.3964,75.7286,301754.0
2016-04-25 09:35:00,79.79,79.84,79.41,79.52,244395.0,75.7286,75.776,75.3679,75.4723,244395.0
2016-04-25 09:40:00,79.54,79.55,79.31,79.42,124418.0,75.4913,75.5008,75.273,75.3774,124418.0
2016-04-25 09:45:00,79.42,79.43,79.15,79.28,166890.0,75.3774,75.3869,75.1211,75.2445,166890.0
2016-04-25 09:50:00,79.27,79.37,79.07,79.3,174555.0,75.235,75.3299,75.0452,75.2635,174555.0
2016-04-25 09:55:00,79.3,79.39,79.23,79.25,110126.0,75.2635,75.3489,75.1971,75.216,110126.0
2016-04-25 10:00:00,79.25,79.56,79.23,79.45,209554.0,75.216,75.5103,75.1971,75.4059,209554.0
2016-04-25 10:05:00,79.46,79.47,79.29,79.37,108459.0,75.4154,75.4248,75.254,75.3299,108459.0
2016-04-25 10:10:00,79.37,79.42,79.08,79.1,153719.0,75.3299,75.3774,75.0547,75.0737,153719.0
2016-04-25 10:15:00,79.11,79.2,79.0,79.01,140572.0,75.0832,75.1686,74.9788,74.9883,140572.0
2016-04-25 10:20:00,79.01,79.09,79.0,79.07,75685.0,74.9883,75.0642,74.9788,75.0452,75685.0
2016-04-25 10:25:00,79.07,79.27,79.04,79.08,185150.0,75.0452,75.235,75.0167,75.0547,185150.0
2016-04-25 10:30:00,79.07,79.11,78.95,79.07,104298.0,75.0452,75.0832,74.9313,75.0452,104298.0
2016-04-25 10:35:00,79.08,79.11,78.99,79.08,62638.0,75.0547,75.0832,74.9693,75.0547,62638.0
2016-04-25 10:40:00,79.08,79.09,78.92,79.0,68896.0,75.0547,75.0642,74.9028,74.9788,68896.0
2016-04-25 10:45:00,78.99,79.03,78.9,78.91,116076.0,74.9693,75.0072,74.8839,74.8934,116076.0
2016-04-25 10:50:00,78.91,78.98,78.81,78.86,82978.0,74.8934,74.9598,74.7984,74.8459,82978.0
2016-04-25 10:55:00,78.86,79.0,78.85,78.98,167806.0,74.8459,74.9788,74.8364,74.9598,167806.0
2016-04-25 11:00:00,78.97,79.0,78.89,78.9,64805.0,74.9503,74.9788,74.8744,74.8839,64805.0
2016-04-25 11:05:00,78.9,78.96,78.84,78.85,60034.0,74.8839,74.9408,74.8269,74.8364,60034.0
2016-04-25 11:10:00,78.84,78.89,78.82,78.86,66613.0,74.8269,74.8744,74.8079,74.8459,66613.0
2016-04-25 11:15:00,78.85,78.89,78.8,78.85,80647.0,74.8364,74.8744,74.7889,74.8364,80647.0
2016-04-25 11:20:00,78.86,78.93,78.85,78.91,96415.0,74.8459,74.9123,74.8364,74.8934,96415.0
2016-04-25 11:25:00,78.91,78.93,78.85,78.86,58327.0,74.8934,74.9123,74.8364,74.8459,58327.0
2016-04-25 11:30:00,78.87,78.9,78.8,78.9,43201.0,74.8554,74.8839,74.7889,74.8839,43201.0
2016-04-25 11:35:00,78.91,78.94,78.8,78.84,38245.0,74.8934,74.9218,74.7889,74.8269,38245.0
2016-04-25 11:40:00,78.84,78.92,78.83,78.83,33728.0,74.8269,74.9028,74.8174,74.8174,33728.0
2016-04-25 11:45:00,78.83,78.86,78.71,78.73,73195.0,74.8174,74.8459,74.7035,74.7225,73195.0
2016-04-25 11:50:00,78.73,78.83,78.69,78.77,56940.0,74.7225,74.8174,74.6845,74.7605,56940.0
2016-04-25 11:55:00,78.76,78.87,78.75,78.77,48554.0,74.751,74.8554,74.7415,74.7605,48554.0
2016-04-25 12:00:00,78.77,78.84,78.76,78.76,30244.0,74.7605,74.8269,74.751,74.751,30244.0
2016-04-25 12:05:00,78.75,78.79,78.73,78.74,35992.0,74.7415,74.7795,74.7225,74.732,35992.0
2016-04-25 12:10:00,78.75,78.77,78.68,78.77,48688.0,74.7415,74.7605,74.6751,74.7605,48688.0
2016-04-25 12:15:00,78.76,78.78,78.72,78.77,43894.0,74.751,74.77,74.713,74.7605,43894.0
2016-04-25 12:20:00,78.78,78.79,78.72,78.75,41688.0,74.77,74.7795,74.713,74.7415,41688.0
2016-04-25 12:25:00,78.76,78.79,78.74,78.79,36294.0,74.751,74.7795,74.732,74.7795,36294.0
2016-04-25 12:30:00,78.79,78.97,78.77,78.96,65220.0,74.7795,74.9503,74.7605,74.9408,65220.0
2016-04-25 12:35:00,78.97,78.97,78.86,78.87,62760.0,74.9503,74.9503,74.8459,74.8554,62760.0
2016-04-25 12:40:00,78.88,78.96,78.87,78.96,29223.0,74.8649,74.9408,74.8554,74.9408,29223.0
2016-04-25 12:45:00,78.97,78.99,78.92,78.99,38286.0,74.9503,74.9693,74.9028,74.9693,38286.0
2016-04-25 12:50:00,78.98,79.01,78.95,78.98,84122.0,74.9598,74.9883,74.9313,74.9598,84122.0
2016-04-25 12:55:00,78.99,79.01,78.89,78.9,50786.0,74.9693,74.9883,74.8744,74.8839,50786.0
2016-04-25 13:00:00,78.91,78.92,78.87,78.87,31608.0,74.8934,74.9028,74.8554,74.8554,31608.0
2016-04-25 13:05:00,78.87,78.88,78.75,78.79,63619.0,74.8554,74.8649,74.7415,74.7795,63619.0
2016-04-25 13:10:00,78.8,78.96,78.75,78.94,65108.0,74.7889,74.9408,74.7415,74.9218,65108.0
2016-04-25 13:15:00,78.94,78.98,78.86,78.88,36226.0,74.9218,74.9598,74.8459,74.8649,36226.0
2016-04-25 13:20:00,78.89,78.93,78.83,78.88,48075.0,74.8744,74.9123,74.8174,74.8649,48075.0
2016-04-25 13:25:00,78.87,78.94,78.87,78.92,35690.0,74.8554,74.9218,74.8554,74.9028,35690.0
2016-04-25 13:30:00,78.92,78.93,78.8,78.8,22921.0,74.9028,74.9123,74.7889,74.7889,22921.0
2016-04-25 13:35:00,78.8,78.85,78.8,78.84,37069.0,74.7889,74.8364,74.7889,74.8269,37069.0
2016-04-25 13:40:00,78.83,78.95,78.83,78.9,48947.0,74.8174,74.9313,74.8174,74.8839,48947.0
2016-04-25 13:45:00,78.9,78.99,78.87,78.98,57772.0,74.8839,74.9693,74.8554,74.9598,57772.0
2016-04-25 13:50:00,78.97,78.98,78.93,78.98,27424.0,74.9503,74.9598,74.9123,74.9598,27424.0
2016-04-25 13:55:00,78.97,78.98,78.89,78.92,65397.0,74.9503,74.9598,74.8744,74.9028,65397.0
2016-04-25 14:00:00,78.93,79.01,78.92,78.96,48995.0,74.9123,74.9883,74.9028,74.9408,48995.0
2016-04-25 14:05:00,78.97,78.97,78.87,78.93,45819.0,74.9503,74.9503,74.8554,74.9123,45819.0
2016-04-25 14:10:00,78.92,78.94,78.83,78.93,48494.0,74.9028,74.9218,74.8174,74.9123,48494.0
2016-04-25 14:15:00,78.93,78.93,78.87,78.87,40409.0,74.9123,74.9123,74.8554,74.8554,40409.0
2016-04-25 14:20:00,78.87,79.0,78.82,79.0,58160.0,74.8554,74.9788,74.8079,74.9788,58160.0
2016-04-25 14:25:00,79.0,79.01,78.97,78.98,64598.0,74.9788,74.9883,74.9503,74.9598,64598.0
2016-04-25 14:30:00,78.98,78.99,78.92,78.94,51275.0,74.9598,74.9693,74.9028,74.9218,51275.0
2016-04-25 14:35:00,78.95,78.97,78.89,78.94,66556.0,74.9313,74.9503,74.8744,74.9218,66556.0
2016-04-25 14:40:00,78.94,78.99,78.88,78.93,38946.0,74.9218,74.9693,74.8649,74.9123,38946.0
2016-04-25 14:45:00,78.93,78.98,78.88,78.89,33959.0,74.9123,74.9598,74.8649,74.8744,33959.0
2016-04-25 14:50:00,78.89,78.91,78.85,78.9,44408.0,74.8744,74.8934,74.8364,74.8839,44408.0
2016-04-25 14:55:00,78.89,78.98,78.89,78.97,52760.0,74.8744,74.9598,74.8744,74.9503,52760.0
2016-04-25 15:00:00,78.97,78.98,78.93,78.94,38143.0,74.9503,74.9598,74.9123,74.9218,38143.0
2016-04-25 15:05:00,78.94,78.95,78.89,78.89,37578.0,74.9218,74.9313,74.8744,74.8744,37578.0
2016-04-25 15:10:00,78.89,78.93,78.86,78.88,52593.0,74.8744,74.9123,74.8459,74.8649,52593.0
2016-04-25 15:15:00,78.88,78.91,78.86,78.9,50308.0,74.8649,74.8934,74.8459,74.8839,50308.0
2016-04-25 15:20:00,78.9,78.93,78.87,78.93,53123.0,74.8839,74.9123,74.8554,74.9123,53123.0
2016-04-25 15:25:00,78.93,78.95,78.86,78.94,70533.0,74.9123,74.9313,74.8459,74.9218,70533.0
2016-04-25 15:30:00,78.94,78.96,78.91,78.95,72832.0,74.9218,74.9408,74.8934,74.9313,72832.0
2016-04-25 15:35:00,78.95,78.96,78.93,78.93,73224.0,74.9313,74.9408,74.9123,74.9123,73224.0
2016-04-25 15:40:00,78.94,79.0,78.91,78.98,96543.0,74.9218,74.9788,74.8934,74.9598,96543.0
2016-04-25 15:45:00,78.99,79.01,78.89,78.91,161906.0,74.9693,74.9883,74.8744,74.8934,161906.0
2016-04-25 15:50:00,78.89,78.91,78.81,78.81,160101.0,74.8744,74.8934,74.7984,74.7984,160101.0
2016-04-25 15:55:00,78.82,78.94,78.73,78.82,724944.0,74.8079,74.9218,74.7225,74.8079,724944.0
2016-04-26 09:30:00,78.85,79.0,78.83,78.9,314711.0,74.8364,74.9788,74.8174,74.8839,314711.0
2016-04-26 09:35:00,78.89,78.95,78.79,78.91,193725.0,74.8744,74.9313,74.7795,74.8934,193725.0
2016-04-26 09:40:00,78.92,79.2,78.92,79.11,384473.0,74.9028,75.1686,74.9028,75.0832,384473.0
2016-04-26 09:45:00,79.11,79.35,79.08,79.3,142630.0,75.0832,75.311,75.0547,75.2635,142630.0
2016-04-26 09:50:00,79.3,79.31,79.11,79.29,99982.0,75.2635,75.273,75.0832,75.254,99982.0
2016-04-26 09:55:00,79.28,79.54,79.27,79.5,294922.0,75.2445,75.4913,75.235,75.4533,294922.0
2016-04-26 10:00:00,79.48,79.56,79.3,79.37,220576.0,75.4343,75.5103,75.2635,75.3299,220576.0
2016-04-26 10:05:00,79.38,79.38,79.11,79.23,93980.0,75.3394,75.3394,75.0832,75.1971,93980.0
2016-04-26 10:10:00,79.24,79.4,79.0,79.1,85383.0,75.2066,75.3584,74.9788,75.0737,85383.0
2016-04-26 10:15:00,79.09,79.24,79.04,79.15,88733.0,75.0642,75.2066,75.0167,75.1211,88733.0
2016-04-26 10:20:00,79.16,79.22,79.1,79.22,77585.0,75.1306,75.1876,75.0737,75.1876,77585.0
2016-04-26 10:25:00,79.23,79.23,79.05,79.08,85958.0,75.1971,75.1971,75.0262,75.0547,85958.0
2016-04-26 10:30:00,79.07,79.23,79.01,79.19,203896.0,75.0452,75.1971,74.9883,75.1591,203896.0
2016-04-26 10:35:00,79.2,79.27,79.19,79.2,40444.0,75.1686,75.235,75.1591,75.1686,40444.0
2016-04-26 10:40:00,79.2,79.33,79.18,79.19,69037.0,75.1686,75.292,75.1496,75.1591,69037.0
2016-04-26 10:45:00,79.19,79.19,78.98,79.0,173427.0,75.1591,75.1591,74.9598,74.9788,173427.0
2016-04-26 10:50:00,78.98,78.98,78.82,78.83,262386.0,74.9598,74.9598,74.8079,74.8174,262386.0
2016-04-26 10:55:00,78.82,78.95,78.8,78.94,108568.0,74.8079,74.9313,74.7889,74.9218,108568.0
2016-04-26 11:00:00,78.93,78.99,78.91,78.92,49376.0,74.9123,74.9693,74.8934,74.9028,49376.0
2016-04-26 11:05:00,78.91,78.94,78.85,78.88,78360.0,74.8934,74.9218,74.8364,74.8649,78360.0
2016-04-26 11:10:00,78.88,78.91,78.81,78.89,81168.0,74.8649,74.8934,74.7984,74.8744,81168.0
2016-04-26 11:15:00,78.89,78.93,78.8,78.81,50060.0,74.8744,74.9123,74.7889,74.7984,50060.0
2016-04-26 11:20:00,78.81,78.83,78.8,78.81,82400.0,74.7984,74.8174,74.7889,74.7984,82400.0
2016-04-26 11:25:00,78.81,78.83,78.8,78.81,90197.0,74.7984,74.8174,74.7889,74.7984,90197.0
2016-04-26 11:30:00,78.81,78.85,78.8,78.85,73571.0,74.7984,74.8364,74.7889,74.8364,73571.0
2016-04-26 11:35:00,78.85,78.86,78.8,78.83,120766.0,74.8364,74.8459,74.7889,74.8174,120766.0
2016-04-26 11:40:00,78.84,78.86,78.81,78.81,113111.0,74.8269,74.8459,74.7984,74.7984,113111.0
2016-04-26 11:45:00,78.82,78.87,78.7,78.86,132739.0,74.8079,74.8554,74.694,74.8459,132739.0
2016-04-26 11:50:00,78.86,78.92,78.82,78.84,81338.0,74.8459,74.9028,74.8079,74.8269,81338.0
2016-04-26 11:55:00,78.84,78.86,78.79,78.81,47544.0,74.8269,74.8459,74.7795,74.7984,47544.0
2016-04-26 12:00:00,78.82,78.84,78.77,78.83,67453.0,74.8079,74.8269,74.7605,74.8174,67453.0
2016-04-26 12:05:00,78.83,78.85,78.76,78.79,40572.0,74.8174,74.8364,74.751,74.7795,40572.0
2016-04-26 12:10:00,78.79,78.79,78.65,78.66,107459.0,74.7795,74.7795,74.6466,74.6561,107459.0
2016-04-26 12:15:00,78.66,78.68,78.57,78.66,92765.0,74.6561,74.6751,74.5707,74.6561,92765.0
2016-04-26 12:20:00,78.69,78.76,78.66,78.66,163915.0,74.6845,74.751,74.6561,74.6561,163915.0
2016-04-26 12:25:00,78.66,78.66,78.6,78.63,84219.0,74.6561,74.6561,74.5991,74.6276,84219.0
2016-04-26 12:30:00,78.63,78.69,78.63,78.66,50450.0,74.6276,74.6845,74.6276,74.6561,50450.0
2016-04-26 12:35:00,78.67,78.67,78.63,78.64,64306.0,74.6656,74.6656,74.6276,74.6371,64306.0
2016-04-26 12:40:00,78.63,78.66,78.62,78.63,41207.0,74.6276,74.6561,74.6181,74.6276,41207.0
2016-04-26 12:45:00,78.64,78.65,78.55,78.58,41015.0,74.6371,74.6466,74.5517,74.5801,41015.0
2016-04-26 12:50:00,78.58,78.65,78.57,78.61,55614.0,74.5801,74.6466,74.5707,74.6086,55614.0
2016-04-26 12:55:00,78.6,78.6,78.54,78.55,134086.0,74.5991,74.5991,74.5422,74.5517,134086.0
2016-04-26 13:00:00,78.55,78.59,78.55,78.56,60006.0,74.5517,74.5896,74.5517,74.5612,60006.0
2016-04-26 13:05:00,78.55,78.57,78.45,78.5,200402.0,74.5517,74.5707,74.4568,74.5042,200402.0
2016-04-26 13:10:00,78.51,78.65,78.5,78.59,132005.0,74.5137,74.6466,74.5042,74.5896,132005.0
2016-04-26 13:15:00,78.59,78.65,78.55,78.59,47569.0,74.5896,74.6466,74.5517,74.5896,47569.0
2016-04-26 13:20:00,78.6,78.61,78.55,78.59,41881.0,74.5991,74.6086,74.5517,74.5896,41881.0
2016-04-26 13:25:00,78.59,78.62,78.58,78.6,43481.0,74.5896,74.6181,74.5801,74.5991,43481.0
2016-04-26 13:30:00,78.6,78.62,78.54,78.54,47759.0,74.5991,74.6181,74.5422,74.5422,47759.0
2016-04-26 13:35:00,78.55,78.58,78.54,78.58,48820.0,74.5517,74.5801,74.5422,74.5801,48820.0
2016-04-26 13:40:00,78.58,78.58,78.38,78.39,151642.0,74.5801,74.5801,74.3903,74.3998,151642.0
2016-04-26 13:45:00,78.39,78.4,78.22,78.28,124800.0,74.3998,74.4093,74.2385,74.2954,124800.0
2016-04-26 13:50:00,78.28,78.33,78.25,78.31,49415.0,74.2954,74.3429,74.2669,74.3239,49415.0
2016-04-26 13:55:00,78.3,78.33,78.28,78.31,92367.0,74.3144,74.3429,74.2954,74.3239,92367.0
2016-04-26 14:00:00,78.31,78.32,78.23,78.25,97650.0,74.3239,74.3334,74.248,74.2669,97650.0
2016-04-26 14:05:00,78.25,78.29,77.8,77.91,238509.0,74.2669,74.3049,73.8399,73.9443,238509.0
2016-04-26 14:10:00,77.91,78.01,77.81,78.01,177596.0,73.9443,74.0392,73.8493,74.0392,177596.0
2016-04-26 14:15:00,78.01,78.09,77.95,78.08,358908.0,74.0392,74.1151,73.9822,74.1056,358908.0
2016-04-26 14:20:00,78.08,78.18,78.06,78.15,54801.0,74.1056,74.2005,74.0866,74.172,54801.0
2016-04-26 14:25:00,78.15,78.22,78.15,78.19,126994.0,74.172,74.2385,74.172,74.21,126994.0
2016-04-26 14:30:00,78.19,78.32,78.19,78.26,130147.0,74.21,74.3334,74.21,74.2764,130147.0
2016-04-26 14:35:00,78.26,78.33,78.23,78.33,97821.0,74.2764,74.3429,74.248,74.3429,97821.0
2016-04-26 14:40:00,78.33,78.39,78.31,78.37,73364.0,74.3429,74.3998,74.3239,74.3808,73364.0
2016-04-26 14:45:00,78.37,78.4,78.3,78.38,68510.0,74.3808,74.4093,74.3144,74.3903,68510.0
2016-04-26 14:50:00,78.37,78.37,78.28,78.32,67602.0,74.3808,74.3808,74.2954,74.3334,67602.0
2016-04-26 14:55:00,78.32,78.37,78.25,78.34,58517.0,74.3334,74.3808,74.2669,74.3524,58517.0
2016-04-26 15:00:00,78.34,78.47,78.33,78.47,73545.0,74.3524,74.4757,74.3429,74.4757,73545.0
2016-04-26 15:05:00,78.46,78.5,78.39,78.4,56019.0,74.4663,74.5042,74.3998,74.4093,56019.0
2016-04-26 15:10:00,78.4,78.47,78.37,78.45,77504.0,74.4093,74.4757,74.3808,74.4568,77504.0
2016-04-26 15:15:00,78.44,78.48,78.42,78.46,72761.0,74.4473,74.4852,74.4283,74.4663,72761.0
2016-04-26 15:20:00,78.45,78.57,78.45,78.5,119734.0,74.4568,74.5707,74.4568,74.5042,119734.0
2016-04-26 15:25:00,78.51,78.53,78.4,78.4,85379.0,74.5137,74.5327,74.4093,74.4093,85379.0
2016-04-26 15:30:00,78.4,78.44,78.33,78.41,130031.0,74.4093,74.4473,74.3429,74.4188,130031.0
2016-04-26 15:35:00,78.41,78.43,78.32,78.39,148077.0,74.4188,74.4378,74.3334,74.3998,148077.0
2016-04-26 15:40:00,78.4,78.45,78.38,78.45,108109.0,74.4093,74.4568,74.3903,74.4568,108109.0
2016-04-26 15:45:00,78.45,78.51,78.44,78.51,144928.0,74.4568,74.5137,74.4473,74.5137,144928.0
2016-04-26 15:50:00,78.51,78.51,78.5,78.5,118112.0,74.5137,74.5137,74.5042,74.5042,118112.0
2016-04-26 15:55:00,78.51,78.59,78.5,78.58,413750.0,74.5137,74.5896,74.5042,74.5801,413750.0
2016-04-27 09:30:00,78.3,78.61,78.29,78.56,266317.0,74.3144,74.6086,74.3049,74.5612,266317.0
2016-04-27 09:35:00,78.56,78.62,78.03,78.26,216742.0,74.5612,74.6181,74.0581,74.2764,216742.0
2016-04-27 09:40:00,78.26,78.28,77.81,77.92,311625.0,74.2764,74.2954,73.8493,73.9537,311625.0
2016-04-27 09:45:00,77.88,78.0,77.84,77.87,169791.0,73.9158,74.0297,73.8778,73.9063,169791.0
2016-04-27 09:50:00,77.88,77.93,77.16,77.18,419886.0,73.9158,73.9632,73.2324,73.2514,419886.0
2016-04-27 09:55:00,77.18,77.48,77.17,77.42,355399.0,73.2514,73.5361,73.2419,73.4792,355399.0
2016-04-27 10:00:00,77.42,77.66,77.42,77.63,169799.0,73.4792,73.707,73.4792,73.6785,169799.0
2016-04-27 10:05:00,77.64,77.83,77.62,77.74,136651.0,73.688,73.8683,73.669,73.7829,136651.0
2016-04-27 10:10:00,77.76,77.79,77.67,77.7,117465.0,73.8019,73.8304,73.7165,73.7449,117465.0
2016-04-27 10:15:00,77.7,77.71,77.35,77.37,135126.0,73.7449,73.7544,73.4128,73.4317,135126.0
2016-04-27 10:20:00,77.38,77.73,77.37,77.62,186893.0,73.4412,73.7734,73.4317,73.669,186893.0
2016-04-27 10:25:00,77.63,77.74,77.47,77.47,89119.0,73.6785,73.7829,73.5266,73.5266,89119.0
2016-04-27 10:30:00,77.47,77.62,77.35,77.58,106910.0,73.5266,73.669,73.4128,73.631,106910.0
2016-04-27 10:35:00,77.59,77.63,77.32,77.33,116473.0,73.6405,73.6785,73.3843,73.3938,116473.0
2016-04-27 10:40:00,77.34,77.35,77.2,77.21,162715.0,73.4033,73.4128,73.2704,73.2799,162715.0
2016-04-27 10:45:00,77.21,77.26,77.14,77.16,236372.0,73.2799,73.3273,73.2134,73.2324,236372.0
2016-04-27 10:50:00,77.16,77.19,77.04,77.04,204164.0,73.2324,73.2609,73.1185,73.1185,204164.0
2016-04-27 10:55:00,77.04,77.12,77.01,77.08,133320.0,73.1185,73.1945,73.0901,73.1565,133320.0
2016-04-27 11:00:00,77.08,77.09,77.02,77.04,108480.0,73.1565,73.166,73.0996,73.1185,108480.0
2016-04-27 11:05:00,77.03,77.19,76.98,77.17,183211.0,73.109,73.2609,73.0616,73.2419,183211.0
2016-04-27 11:10:00,77.18,77.3,77.17,77.26,138933.0,73.2514,73.3653,73.2419,73.3273,138933.0
2016-04-27 11:15:00,77.25,77.26,77.05,77.07,86461.0,73.3178,73.3273,73.128,73.147,86461.0
2016-04-27 11:20:00,77.06,77.11,77.02,77.11,57488.0,73.1375,73.185,73.0996,73.185,57488.0
2016-04-27 11:25:00,77.12,77.15,77.03,77.06,56776.0,73.1945,73.2229,73.109,73.1375,56776.0
2016-04-27 11:30:00,77.06,77.18,77.04,77.18,108835.0,73.1375,73.2514,73.1185,73.2514,108835.0
2016-04-27 11:35:00,77.18,77.29,77.09,77.09,91730.0,73.2514,73.3558,73.166,73.166,91730.0
2016-04-27 11:40:00,77.08,77.1,77.04,77.05,83016.0,73.1565,73.1755,73.1185,73.128,83016.0
2016-04-27 11:45:00,77.06,77.14,77.05,77.07,101141.0,73.1375,73.2134,73.128,73.147,101141.0
2016-04-27 11:50:00,77.06,77.11,77.06,77.08,81977.0,73.1375,73.185,73.1375,73.1565,81977.0
2016-04-27 11:55:00,77.08,77.15,77.03,77.1,151099.0,73.1565,73.2229,73.109,73.1755,151099.0
2016-04-27 12:00:00,77.11,77.19,77.1,77.13,69338.0,73.185,73.2609,73.1755,73.204,69338.0
2016-04-27 12:05:00,77.13,77.33,77.13,77.2,90379.0,73.204,73.3938,73.204,73.2704,90379.0
2016-04-27 12:10:00,77.19,77.21,77.12,77.17,96252.0,73.2609,73.2799,73.1945,73.2419,96252.0
2016-04-27 12:15:00,77.16,77.25,77.14,77.19,48180.0,73.2324,73.3178,73.2134,73.2609,48180.0
2016-04-27 12:20:00,77.19,77.31,77.16,77.28,28232.0,73.2609,73.3748,73.2324,73.3463,28232.0
2016-04-27 12:25:00,77.29,77.41,77.27,77.34,64609.0,73.3558,73.4697,73.3368,73.4033,64609.0
2016-04-27 12:30:00,77.33,77.34,77.15,77.15,46329.0,73.3938,73.4033,73.2229,73.2229,46329.0
2016-04-27 12:35:00,77.15,77.21,77.13,77.17,34390.0,73.2229,73.2799,73.204,73.2419,34390.0
2016-04-27 12:40:00,77.18,77.18,77.13,77.14,28613.0,73.2514,73.2514,73.204,73.2134,28613.0
2016-04-27 12:45:00,77.15,77.17,77.06,77.15,29897.0,73.2229,73.2419,73.1375,73.2229,29897.0
2016-04-27 12:50:00,77.15,77.2,77.13,77.13,27337.0,73.2229,73.2704,73.204,73.204,27337.0
2016-04-27 12:55:00,77.13,77.15,77.08,77.09,60366.0,73.204,73.2229,73.1565,73.166,60366.0
2016-04-27 13:00:00,77.09,77.14,77.06,77.1,36556.0,73.166,73.2134,73.1375,73.1755,36556.0
2016-04-27 13:05:00,77.1,77.13,77.02,77.04,45693.0,73.1755,73.204,73.0996,73.1185,45693.0
2016-04-27 13:10:00,77.04,77.06,77.0,77.01,37419.0,73.1185,73.1375,73.0806,73.0901,37419.0
2016-04-27 13:15:00,77.02,77.09,77.0,77.05,46798.0,73.0996,73.166,73.0806,73.128,46798.0
2016-04-27 13:20:00,77.05,77.05,77.0,77.0,137182.0,73.128,73.128,73.0806,73.0806,137182.0
2016-04-27 13:25:00,77.01,77.01,76.75,76.82,231414.0,73.0901,73.0901,72.8433,72.9097,231414.0
2016-04-27 13:30:00,76.81,76.83,76.61,76.66,261302.0,72.9002,72.9192,72.7104,72.7579,261302.0
2016-04-27 13:35:00,76.67,76.79,76.67,76.75,98231.0,72.7674,72.8813,72.7674,72.8433,98231.0
2016-04-27 13:40:00,76.76,76.79,76.67,76.72,103486.0,72.8528,72.8813,72.7674,72.8148,103486.0
2016-04-27 13:45:00,76.72,76.87,76.71,76.84,73260.0,72.8148,72.9572,72.8053,72.9287,73260.0
2016-04-27 13:50:00,76.85,76.88,76.82,76.86,55440.0,72.9382,72.9667,72.9097,72.9477,55440.0
2016-04-27 13:55:00,76.87,76.97,76.83,76.85,76448.0,72.9572,73.0521,72.9192,72.9382,76448.0
2016-04-27 14:00:00,76.83,76.84,76.57,76.7,275701.0,72.9192,72.9287,72.6725,72.7958,275701.0
2016-04-27 14:05:00,76.71,77.05,76.68,77.04,206691.0,72.8053,73.128,72.7769,73.1185,206691.0
2016-04-27 14:10:00,77.06,77.29,77.03,77.05,203474.0,73.1375,73.3558,73.109,73.128,203474.0
2016-04-27 14:15:00,77.05,77.09,76.8,77.0,160410.0,73.128,73.166,72.8908,73.0806,160410.0
2016-04-27 14:20:00,77.0,77.45,76.96,77.14,174035.0,73.0806,73.5077,73.0426,73.2134,174035.0
2016-04-27 14:25:00,77.15,77.52,77.07,77.42,214664.0,73.2229,73.5741,73.147,73.4792,214664.0
2016-04-27 14:30:00,77.42,77.45,76.94,77.18,119975.0,73.4792,73.5077,73.0236,73.2514,119975.0
2016-04-27 14:35:00,77.19,77.31,77.15,77.21,95664.0,73.2609,73.3748,73.2229,73.2799,95664.0
2016-04-27 14:40:00,77.2,77.24,77.09,77.16,67255.0,73.2704,73.3084,73.166,73.2324,67255.0
2016-04-27 14:45:00,77.15,77.22,77.08,77.16,110384.0,73.2229,73.2894,73.1565,73.2324,110384.0
2016-04-27 14:50:00,77.17,77.18,77.03,77.03,125425.0,73.2419,73.2514,73.109,73.109,125425.0
2016-04-27 14:55:00,77.03,77.36,76.95,77.34,295072.0,73.109,73.4222,73.0331,73.4033,295072.0
2016-04-27 15:00:00,77.33,77.55,77.32,77.52,124751.0,73.3938,73.6026,73.3843,73.5741,124751.0
2016-04-27 15:05:00,77.53,77.67,77.47,77.56,118737.0,73.5836,73.7165,73.5266,73.6121,118737.0
2016-04-27 15:10:00,77.56,77.6,77.42,77.52,109695.0,73.6121,73.65,73.4792,73.5741,109695.0
2016-04-27 15:15:00,77.52,77.56,77.47,77.55,71137.0,73.5741,73.6121,73.5266,73.6026,71137.0
2016-04-27 15:20:00,77.55,77.65,77.54,77.6,76568.0,73.6026,73.6975,73.5931,73.65,76568.0
2016-04-27 15:25:00,77.61,77.68,77.56,77.61,150065.0,73.6595,73.726,73.6121,73.6595,150065.0
2016-04-27 15:30:00,77.6,77.69,77.59,77.62,118201.0,73.65,73.7355,73.6405,73.669,118201.0
2016-04-27 15:35:00,77.61,77.76,77.56,77.67,101569.0,73.6595,73.8019,73.6121,73.7165,101569.0
2016-04-27 15:40:00,77.67,77.69,77.59,77.62,126407.0,73.7165,73.7355,73.6405,73.669,126407.0
2016-04-27 15:45:00,77.62,77.67,77.42,77.44,212685.0,73.669,73.7165,73.4792,73.4982,212685.0
2016-04-27 15:50:00,77.46,77.51,77.37,77.43,234497.0,73.5172,73.5646,73.4317,73.4887,234497.0
2016-04-27 15:55:00,77.44,77.65,77.42,77.65,331735.0,73.4982,73.6975,73.4792,73.6975,331735.0
2016-04-28 09:30:00,77.65,77.7,76.93,76.98,219904.0,73.6975,73.7449,73.0141,73.0616,219904.0
2016-04-28 09:35:00,76.93,77.15,76.9,77.09,230113.0,73.0141,73.2229,72.9857,73.166,230113.0
2016-04-28 09:40:00,77.1,77.66,77.08,77.52,220202.0,73.1755,73.707,73.1565,73.5741,220202.0
2016-04-28 09:45:00,77.52,77.52,77.09,77.15,154750.0,73.5741,73.5741,73.166,73.2229,154750.0
2016-04-28 09:50:00,77.15,77.25,76.92,77.01,218766.0,73.2229,73.3178,73.0046,73.0901,218766.0
2016-04-28 09:55:00,77.01,77.11,76.94,76.94,205163.0,73.0901,73.185,73.0236,73.0236,205163.0
2016-04-28 10:00:00,76.94,77.02,76.9,76.95,260045.0,73.0236,73.0996,72.9857,73.0331,260045.0
2016-04-28 10:05:00,76.94,76.99,76.75,76.79,179277.0,73.0236,73.0711,72.8433,72.8813,179277.0
2016-04-28 10:10:00,76.8,77.09,76.7,77.07,177725.0,72.8908,73.166,72.7958,73.147,177725.0
2016-04-28 10:15:00,77.08,77.41,77.07,77.29,144961.0,73.1565,73.4697,73.147,73.3558,144961.0
2016-04-28 10:20:00,77.3,77.45,77.29,77.44,119679.0,73.3653,73.5077,73.3558,73.4982,119679.0
2016-04-28 10:25:00,77.44,77.55,77.38,77.41,136863.0,73.4982,73.6026,73.4412,73.4697,136863.0
2016-04-28 10:30:00,77.41,77.43,77.33,77.39,117838.0,73.4697,73.4887,73.3938,73.4507,117838.0
2016-04-28 10:35:00,77.39,77.55,77.39,77.46,113449.0,73.4507,73.6026,73.4507,73.5172,113449.0
2016-04-28 10:40:00,77.46,77.48,77.36,77.43,105126.0,73.5172,73.5361,73.4222,73.4887,105126.0
2016-04-28 10:45:00,77.43,77.49,77.41,77.44,99902.0,73.4887,73.5456,73.4697,73.4982,99902.0
2016-04-28 10:50:00,77.44,77.51,77.42,77.43,82033.0,73.4982,73.5646,73.4792,73.4887,82033.0
2016-04-28 10:55:00,77.43,77.55,77.42,77.53,98464.0,73.4887,73.6026,73.4792,73.5836,98464.0
2016-04-28 11:00:00,77.53,77.69,77.53,77.66,131782.0,73.5836,73.7355,73.5836,73.707,131782.0
2016-04-28 11:05:00,77.65,77.74,77.58,77.58,115092.0,73.6975,73.7829,73.631,73.631,115092.0
2016-04-28 11:10:00,77.56,77.71,77.54,77.67,61716.0,73.6121,73.7544,73.5931,73.7165,61716.0
2016-04-28 11:15:00,77.68,77.72,77.66,77.7,121223.0,73.726,73.7639,73.707,73.7449,121223.0
2016-04-28 11:20:00,77.7,77.71,77.63,77.66,93003.0,73.7449,73.7544,73.6785,73.707,93003.0
2016-04-28 11:25:00,77.66,77.71,77.61,77.7,64004.0,73.707,73.7544,73.6595,73.7449,64004.0
2016-04-28 11:30:00,77.7,77.7,77.6,77.63,84075.0,73.7449,73.7449,73.65,73.6785,84075.0
2016-04-28 11:35:00,77.63,77.89,77.62,77.88,105518.0,73.6785,73.9253,73.669,73.9158,105518.0
2016-04-28 11:40:00,77.88,77.9,77.74,77.82,96192.0,73.9158,73.9348,73.7829,73.8588,96192.0
2016-04-28 11:45:00,77.82,77.85,77.72,77.72,66886.0,73.8588,73.8873,73.7639,73.7639,66886.0
2016-04-28 11:50:00,77.72,77.74,77.62,77.63,67476.0,73.7639,73.7829,73.669,73.6785,67476.0
2016-04-28 11:55:00,77.63,77.67,77.6,77.61,46805.0,73.6785,73.7165,73.65,73.6595,46805.0
2016-04-28 12:00:00,77.61,77.73,77.6,77.66,45818.0,73.6595,73.7734,73.65,73.707,45818.0
2016-04-28 12:05:00,77.66,77.73,77.66,77.67,45409.0,73.707,73.7734,73.707,73.7165,45409.0
2016-04-28 12:10:00,77.67,77.69,77.43,77.46,101488.0,73.7165,73.7355,73.4887,73.5172,101488.0
2016-04-28 12:15:00,77.46,77.53,77.37,77.37,75086.0,73.5172,73.5836,73.4317,73.4317,75086.0
2016-04-28 12:20:00,77.36,77.37,77.23,77.23,99282.0,73.4222,73.4317,73.2989,73.2989,99282.0
2016-04-28 12:25:00,77.23,77.31,77.2,77.28,80668.0,73.2989,73.3748,73.2704,73.3463,80668.0
2016-04-28 12:30:00,77.29,77.29,77.22,77.27,42009.0,73.3558,73.3558,73.2894,73.3368,42009.0
2016-04-28 12:35:00,77.28,77.29,77.21,77.26,31376.0,73.3463,73.3558,73.2799,73.3273,31376.0
2016-04-28 12:40:00,77.26,77.3,77.24,77.29,44986.0,73.3273,73.3653,73.3084,73.3558,44986.0
2016-04-28 12:45:00,77.29,77.3,77.24,77.24,38902.0,73.3558,73.3653,73.3084,73.3084,38902.0
2016-04-28 12:50:00,77.25,77.25,77.15,77.16,126217.0,73.3178,73.3178,73.2229,73.2324,126217.0
2016-04-28 12:55:00,77.16,77.17,77.11,77.15,53097.0,73.2324,73.2419,73.185,73.2229,53097.0
2016-04-28 13:00:00,77.16,77.17,77.07,77.09,96539.0,73.2324,73.2419,73.147,73.166,96539.0
2016-04-28 13:05:00,77.09,77.1,77.0,77.06,83717.0,73.166,73.1755,73.0806,73.1375,83717.0
2016-04-28 13:10:00,77.06,77.14,77.0,77.13,40170.0,73.1375,73.2134,73.0806,73.204,40170.0
2016-04-28 13:15:00,77.12,77.12,77.01,77.05,34813.0,73.1945,73.1945,73.0901,73.128,34813.0
2016-04-28 13:20:00,77.05,77.11,77.02,77.07,40612.0,73.128,73.185,73.0996,73.147,40612.0
2016-04-28 13:25:00,77.08,77.14,77.07,77.11,41714.0,73.1565,73.2134,73.147,73.185,41714.0
2016-04-28 13:30:00,77.1,77.11,77.04,77.06,51861.0,73.1755,73.185,73.1185,73.1375,51861.0
2016-04-28 13:35:00,77.06,77.1,77.03,77.07,32373.0,73.1375,73.1755,73.109,73.147,32373.0
2016-04-28 13:40:00,77.07,77.16,77.04,77.1,43308.0,73.147,73.2324,73.1185,73.1755,43308.0
2016-04-28 13:45:00,77.1,77.1,77.02,77.05,56234.0,73.1755,73.1755,73.0996,73.128,56234.0
2016-04-28 13:50:00,77.05,77.12,77.05,77.05,53594.0,73.128,73.1945,73.128,73.128,53594.0
2016-04-28 13:55:00,77.05,77.17,77.04,77.06,52013.0,73.128,73.2419,73.1185,73.1375,52013.0
2016-04-28 14:00:00,77.05,77.12,77.01,77.02,67849.0,73.128,73.1945,73.0901,73.0996,67849.0
2016-04-28 14:05:00,77.03,77.05,77.0,77.04,37924.0,73.109,73.128,73.0806,73.1185,37924.0
2016-04-28 14:10:00,77.03,77.04,76.94,76.97,138621.0,73.109,73.1185,73.0236,73.0521,138621.0
2016-04-28 14:15:00,76.96,76.98,76.92,76.94,55966.0,73.0426,73.0616,73.0046,73.0236,55966.0
2016-04-28 14:20:00,76.93,76.94,76.84,76.93,67218.0,73.0141,73.0236,72.9287,73.0141,67218.0
2016-04-28 14:25:00,76.93,76.97,76.87,76.97,67189.0,73.0141,73.0521,72.9572,73.0521,67189.0
2016-04-28 14:30:00,76.96,76.97,76.9,76.92,40270.0,73.0426,73.0521,72.9857,73.0046,40270.0
2016-04-28 14:35:00,76.92,76.98,76.84,76.85,47573.0,73.0046,73.0616,72.9287,72.9382,47573.0
2016-04-28 14:40:00,76.85,76.9,76.83,76.86,60218.0,72.9382,72.9857,72.9192,72.9477,60218.0
2016-04-28 14:45:00,76.86,76.89,76.81,76.81,109118.0,72.9477,72.9762,72.9002,72.9002,109118.0
2016-04-28 14:50:00,76.81,76.82,76.75,76.77,77273.0,72.9002,72.9097,72.8433,72.8623,77273.0
2016-04-28 14:55:00,76.77,76.79,76.71,76.73,64610.0,72.8623,72.8813,72.8053,72.8243,64610.0
2016-04-28 15:00:00,76.72,76.83,76.72,76.76,113352.0,72.8148,72.9192,72.8148,72.8528,113352.0
2016-04-28 15:05:00,76.76,76.79,76.68,76.68,82708.0,72.8528,72.8813,72.7769,72.7769,82708.0
2016-04-28 15:10:00,76.68,76.69,76.56,76.56,157241.0,72.7769,72.7864,72.663,72.663,157241.0
2016-04-28 15:15:00,76.57,76.67,76.56,76.58,114670.0,72.6725,72.7674,72.663,72.682,114670.0
2016-04-28 15:20:00,76.57,76.63,76.48,76.48,202936.0,72.6725,72.7294,72.587,72.587,202936.0
2016-04-28 15:25:00,76.47,76.48,76.2,76.21,240036.0,72.5776,72.587,72.3213,72.3308,240036.0
2016-04-28 15:30:00,76.2,76.38,76.2,76.31,171335.0,72.3213,72.4921,72.3213,72.4257,171335.0
2016-04-28 15:35:00,76.32,76.54,76.31,76.48,219696.0,72.4352,72.644,72.4257,72.587,219696.0
2016-04-28 15:40:00,76.48,76.51,76.44,76.48,212115.0,72.587,72.6155,72.5491,72.587,212115.0
2016-04-28 15:45:00,76.48,76.57,76.42,76.42,227430.0,72.587,72.6725,72.5301,72.5301,227430.0
2016-04-28 15:50:00,76.43,76.43,76.16,76.18,291590.0,72.5396,72.5396,72.2833,72.3023,291590.0
2016-04-28 15:55:00,76.19,76.34,76.09,76.31,575881.0,72.3118,72.4542,72.2169,72.4257,575881.0
2016-04-29 09:30:00,76.81,77.1,76.51,77.1,386187.0,72.9002,73.1755,72.6155,73.1755,386187.0
2016-04-29 09:35:00,77.15,77.28,77.05,77.16,208800.0,73.2229,73.3463,73.128,73.2324,208800.0
2016-04-29 09:40:00,77.16,77.28,76.82,76.93,160175.0,73.2324,73.3463,72.9097,73.0141,160175.0
2016-04-29 09:45:00,76.92,76.94,76.58,76.62,106067.0,73.0046,73.0236,72.682,72.7199,106067.0
2016-04-29 09:50:00,76.63,76.63,76.21,76.52,204760.0,72.7294,72.7294,72.3308,72.625,204760.0
2016-04-29 09:55:00,76.55,76.56,76.26,76.3,113563.0,72.6535,72.663,72.3782,72.4162,113563.0
2016-04-29 10:00:00,76.29,76.41,76.03,76.35,113971.0,72.4067,72.5206,72.1599,72.4637,113971.0
2016-04-29 10:05:00,76.34,76.35,76.16,76.2,90920.0,72.4542,72.4637,72.2833,72.3213,90920.0
2016-04-29 10:10:00,76.2,76.31,76.06,76.1,139087.0,72.3213,72.4257,72.1884,72.2264,139087.0
2016-04-29 10:15:00,76.09,76.25,75.9,76.11,210738.0,72.2169,72.3687,72.0366,72.2359,210738.0
2016-04-29 10:20:00,76.1,76.3,76.09,76.2,177287.0,72.2264,72.4162,72.2169,72.3213,177287.0
2016-04-29 10:25:00,76.19,76.2,75.87,76.04,129448.0,72.3118,72.3213,72.0081,72.1694,129448.0
2016-04-29 10:30:00,76.03,76.2,76.02,76.09,109992.0,72.1599,72.3213,72.1505,72.2169,109992.0
2016-04-29 10:35:00,76.1,76.66,76.1,76.63,163666.0,72.2264,72.7579,72.2264,72.7294,163666.0
2016-04-29 10:40:00,76.63,76.76,76.36,76.6,143980.0,72.7294,72.8528,72.4732,72.7009,143980.0
2016-04-29 10:45:00,76.6,76.9,76.56,76.88,190682.0,72.7009,72.9857,72.663,72.9667,190682.0
2016-04-29 10:50:00,76.87,76.88,76.32,76.33,146411.0,72.9572,72.9667,72.4352,72.4447,146411.0
2016-04-29 10:55:00,76.34,76.77,76.32,76.71,122886.0,72.4542,72.8623,72.4352,72.8053,122886.0
2016-04-29 11:00:00,76.71,76.75,76.48,76.51,119359.0,72.8053,72.8433,72.587,72.6155,119359.0
2016-04-29 11:05:00,76.5,76.52,76.35,76.49,75156.0,72.606,72.625,72.4637,72.5965,75156.0
2016-04-29 11:10:00,76.5,76.55,76.26,76.26,81869.0,72.606,72.6535,72.3782,72.3782,81869.0
2016-04-29 11:15:00,76.27,76.27,76.0,76.06,107070.0,72.3877,72.3877,72.1315,72.1884,107070.0
2016-04-29 11:20:00,76.04,76.06,75.9,75.98,83418.0,72.1694,72.1884,72.0366,72.1125,83418.0
2016-04-29 11:25:00,75.97,76.05,75.9,75.9,166962.0,72.103,72.1789,72.0366,72.0366,166962.0
2016-04-29 11:30:00,75.91,76.0,75.89,75.9,102231.0,72.0461,72.1315,72.0271,72.0366,102231.0
2016-04-29 11:35:00,75.88,75.89,75.69,75.8,107264.0,72.0176,72.0271,71.8373,71.9417,107264.0
2016-04-29 11:40:00,75.81,75.85,75.7,75.73,80990.0,71.9511,71.9891,71.8467,71.8752,80990.0
2016-04-29 11:45:00,75.74,75.86,75.66,75.85,102352.0,71.8847,71.9986,71.8088,71.9891,102352.0
2016-04-29 11:50:00,75.85,75.97,75.8,75.92,97596.0,71.9891,72.103,71.9417,72.0555,97596.0
2016-04-29 11:55:00,75.92,75.92,75.78,75.85,70286.0,72.0555,72.0555,71.9227,71.9891,70286.0
2016-04-29 12:00:00,75.86,75.86,75.74,75.8,89634.0,71.9986,71.9986,71.8847,71.9417,89634.0
2016-04-29 12:05:00,75.81,75.83,75.73,75.81,38612.0,71.9511,71.9701,71.8752,71.9511,38612.0
2016-04-29 12:10:00,75.81,75.87,75.72,75.74,71340.0,71.9511,72.0081,71.8657,71.8847,71340.0
2016-04-29 12:15:00,75.72,76.02,75.72,76.0,51290.0,71.8657,72.1505,71.8657,72.1315,51290.0
2016-04-29 12:20:00,76.0,76.08,75.86,75.87,87766.0,72.1315,72.2074,71.9986,72.0081,87766.0
2016-04-29 12:25:00,75.86,75.96,75.82,75.88,42675.0,71.9986,72.0935,71.9606,72.0176,42675.0
2016-04-29 12:30:00,75.89,76.06,75.87,76.0,43865.0,72.0271,72.1884,72.0081,72.1315,43865.0
2016-04-29 12:35:00,76.01,76.07,75.91,76.03,29778.0,72.141,72.1979,72.0461,72.1599,29778.0
2016-04-29 12:40:00,76.03,76.08,75.99,76.04,55778.0,72.1599,72.2074,72.122,72.1694,55778.0
2016-04-29 12:45:00,76.05,76.36,76.04,76.25,137226.0,72.1789,72.4732,72.1694,72.3687,137226.0
2016-04-29 12:50:00,76.24,76.24,76.09,76.09,56821.0,72.3593,72.3593,72.2169,72.2169,56821.0
2016-04-29 12:55:00,76.1,76.11,76.0,76.07,71970.0,72.2264,72.2359,72.1315,72.1979,71970.0
2016-04-29 13:00:00,76.08,76.23,76.07,76.21,52099.0,72.2074,72.3498,72.1979,72.3308,52099.0
2016-04-29 13:05:00,76.21,76.29,76.12,76.23,61663.0,72.3308,72.4067,72.2454,72.3498,61663.0
2016-04-29 13:10:00,76.24,76.46,76.22,76.45,48193.0,72.3593,72.5681,72.3403,72.5586,48193.0
2016-04-29 13:15:00,76.44,76.56,76.44,76.5,83253.0,72.5491,72.663,72.5491,72.606,83253.0
2016-04-29 13:20:00,76.5,76.64,76.49,76.5,98818.0,72.606,72.7389,72.5965,72.606,98818.0
2016-04-29 13:25:00,76.5,76.64,76.5,76.61,46283.0,72.606,72.7389,72.606,72.7104,46283.0
2016-04-29 13:30:00,76.58,76.59,76.48,76.56,53461.0,72.682,72.6914,72.587,72.663,53461.0
2016-04-29 13:35:00,76.55,76.59,76.46,76.53,58004.0,72.6535,72.6914,72.5681,72.6345,58004.0
2016-04-29 13:40:00,76.53,76.54,76.46,76.51,72462.0,72.6345,72.644,72.5681,72.6155,72462.0
2016-04-29 13:45:00,76.5,76.53,76.42,76.5,192059.0,72.606,72.6345,72.5301,72.606,192059.0
2016-04-29 13:50:00,76.49,76.56,76.32,76.32,62231.0,72.5965,72.663,72.4352,72.4352,62231.0
2016-04-29 13:55:00,76.3,76.38,76.23,76.36,83035.0,72.4162,72.4921,72.3498,72.4732,83035.0
2016-04-29 14:00:00,76.37,76.53,76.35,76.52,71183.0,72.4826,72.6345,72.4637,72.625,71183.0
2016-04-29 14:05:00,76.53,76.54,76.41,76.45,125239.0,72.6345,72.644,72.5206,72.5586,125239.0
2016-04-29 14:10:00,76.45,76.46,76.38,76.42,71278.0,72.5586,72.5681,72.4921,72.5301,71278.0
2016-04-29 14:15:00,76.43,76.48,76.39,76.46,98086.0,72.5396,72.587,72.5016,72.5681,98086.0
2016-04-29 14:20:00,76.45,76.49,76.39,76.4,72858.0,72.5586,72.5965,72.5016,72.5111,72858.0
2016-04-29 14:25:00,76.4,76.46,76.32,76.45,130978.0,72.5111,72.5681,72.4352,72.5586,130978.0
2016-04-29 14:30:00,76.44,76.47,76.4,76.46,70308.0,72.5491,72.5776,72.5111,72.5681,70308.0
2016-04-29 14:35:00,76.45,76.46,76.35,76.36,57666.0,72.5586,72.5681,72.4637,72.4732,57666.0
2016-04-29 14:40:00,76.36,76.37,76.22,76.26,65642.0,72.4732,72.4826,72.3403,72.3782,65642.0
2016-04-29 14:45:00,76.25,76.42,76.25,76.4,46879.0,72.3687,72.5301,72.3687,72.5111,46879.0
2016-04-29 14:50:00,76.4,76.4,76.31,76.34,56187.0,72.5111,72.5111,72.4257,72.4542,56187.0
2016-04-29 14:55:00,76.35,76.42,76.3,76.41,60732.0,72.4637,72.5301,72.4162,72.5206,60732.0
2016-04-29 15:00:00,76.4,76.49,76.37,76.49,60258.0,72.5111,72.5965,72.4826,72.5965,60258.0
2016-04-29 15:05:00,76.49,76.59,76.48,76.57,66999.0,72.5965,72.6914,72.587,72.6725,66999.0
2016-04-29 15:10:00,76.56,76.66,76.52,76.65,103983.0,72.663,72.7579,72.625,72.7484,103983.0
2016-04-29 15:15:00,76.65,76.71,76.62,76.67,58012.0,72.7484,72.8053,72.7199,72.7674,58012.0
2016-04-29 15:20:00,76.67,76.72,76.6,76.6,174722.0,72.7674,72.8148,72.7009,72.7009,174722.0
2016-04-29 15:25:00,76.6,76.61,76.49,76.54,160171.0,72.7009,72.7104,72.5965,72.644,160171.0
2016-04-29 15:30:00,76.55,76.76,76.52,76.75,107434.0,72.6535,72.8528,72.625,72.8433,107434.0
2016-04-29 15:35:00,76.76,76.89,76.68,76.89,196507.0,72.8528,72.9762,72.7769,72.9762,196507.0
2016-04-29 15:40:00,76.89,76.93,76.8,76.89,229830.0,72.9762,73.0141,72.8908,72.9762,229830.0
2016-04-29 15:45:00,76.9,76.99,76.89,76.98,304855.0,72.9857,73.0711,72.9762,73.0616,304855.0
2016-04-29 15:50:00,76.98,77.03,76.93,76.98,288310.0,73.0616,73.109,73.0141,73.0616,288310.0
2016-04-29 15:55:00,76.98,77.01,76.75,76.88,392872.0,73.0616,73.0901,72.8433,72.9667,392872.0
2016-05-02 09:30:00,76.89,76.94,76.46,76.73,206515.0,72.9762,73.0236,72.5681,72.8243,206515.0
2016-05-02 09:35:00,76.73,76.89,76.46,76.82,248201.0,72.8243,72.9762,72.5681,72.9097,248201.0
2016-05-02 09:40:00,76.82,76.92,76.68,76.83,135541.0,72.9097,73.0046,72.7769,72.9192,135541.0
2016-05-02 09:45:00,76.8,76.92,76.65,76.67,111542.0,72.8908,73.0046,72.7484,72.7674,111542.0
2016-05-02 09:50:00,76.69,76.75,76.48,76.64,150626.0,72.7864,72.8433,72.587,72.7389,150626.0
2016-05-02 09:55:00,76.67,76.67,76.48,76.5,191188.0,72.7674,72.7674,72.587,72.606,191188.0
2016-05-02 10:00:00,76.51,76.57,76.07,76.24,263195.0,72.6155,72.6725,72.1979,72.3593,263195.0
2016-05-02 10:05:00,76.26,76.44,76.14,76.43,156588.0,72.3782,72.5491,72.2643,72.5396,156588.0
2016-05-02 10:10:00,76.44,76.57,76.42,76.55,221267.0,72.5491,72.6725,72.5301,72.6535,221267.0
2016-05-02 10:15:00,76.56,76.7,76.51,76.7,197754.0,72.663,72.7958,72.6155,72.7958,197754.0
2016-05-02 10:20:00,76.7,77.0,76.66,76.66,170977.0,72.7958,73.0806,72.7579,72.7579,170977.0
2016-05-02 10:25:00,76.66,76.68,76.28,76.28,175968.0,72.7579,72.7769,72.3972,72.3972,175968.0
2016-05-02 10:30:00,76.28,76.44,76.22,76.22,82936.0,72.3972,72.5491,72.3403,72.3403,82936.0
2016-05-02 10:35:00,76.23,76.25,76.14,76.18,121365.0,72.3498,72.3687,72.2643,72.3023,121365.0
2016-05-02 10:40:00,76.2,76.34,76.1,76.33,100716.0,72.3213,72.4542,72.2264,72.4447,100716.0
2016-05-02 10:45:00,76.33,76.47,76.3,76.42,66555.0,72.4447,72.5776,72.4162,72.5301,66555.0
2016-05-02 10:50:00,76.43,76.43,76.19,76.21,55976.0,72.5396,72.5396,72.3118,72.3308,55976.0
2016-05-02 10:55:00,76.22,76.24,76.12,76.24,76647.0,72.3403,72.3593,72.2454,72.3593,76647.0
2016-05-02 11:00:00,76.24,76.39,76.22,76.34,105932.0,72.3593,72.5016,72.3403,72.4542,105932.0
2016-05-02 11:05:00,76.34,76.44,76.26,76.34,73109.0,72.4542,72.5491,72.3782,72.4542,73109.0
2016-05-02 11:10:00,76.34,76.52,76.34,76.38,65471.0,72.4542,72.625,72.4542,72.4921,65471.0
2016-05-02 11:15:00,76.38,76.44,76.33,76.42,51132.0,72.4921,72.5491,72.4447,72.5301,51132.0
2016-05-02 11:20:00,76.43,76.45,76.36,76.44,46850.0,72.5396,72.5586,72.4732,72.5491,46850.0
2016-05-02 11:25:00,76.43,76.43,76.23,76.31,68792.0,72.5396,72.5396,72.3498,72.4257,68792.0
2016-05-02 11:30:00,76.3,76.32,76.18,76.22,92390.0,72.4162,72.4352,72.3023,72.3403,92390.0
2016-05-02 11:35:00,76.21,76.32,76.15,76.3,104961.0,72.3308,72.4352,72.2738,72.4162,104961.0
2016-05-02 11:40:00,76.3,76.3,76.1,76.13,59195.0,72.4162,72.4162,72.2264,72.2549,59195.0
2016-05-02 11:45:00,76.12,76.16,76.08,76.1,73567.0,72.2454,72.2833,72.2074,72.2264,73567.0
2016-05-02 11:50:00,76.1,76.12,75.95,76.0,207704.0,72.2264,72.2454,72.084,72.1315,207704.0
2016-05-02 11:55:00,76.0,76.1,75.94,76.01,156708.0,72.1315,72.2264,72.0745,72.141,156708.0
2016-05-02 12:00:00,76.0,76.06,75.97,76.04,41480.0,72.1315,72.1884,72.103,72.1694,41480.0
2016-05-02 12:05:00,76.08,76.1,76.01,76.01,74552.0,72.2074,72.2264,72.141,72.141,74552.0
2016-05-02 12:10:00,76.0,76.06,75.98,76.04,55735.0,72.1315,72.1884,72.1125,72.1694,55735.0
2016-05-02 12:15:00,76.05,76.15,76.01,76.14,30500.0,72.1789,72.2738,72.141,72.2643,30500.0
2016-05-02 12:20:00,76.14,76.18,76.08,76.08,226074.0,72.2643,72.3023,72.2074,72.2074,226074.0
2016-05-02 12:25:00,76.08,76.11,75.99,76.01,44727.0,72.2074,72.2359,72.122,72.141,44727.0
2016-05-02 12:30:00,76.0,76.15,76.0,76.13,32657.0,72.1315,72.2738,72.1315,72.2549,32657.0
2016-05-02 12:35:00,76.14,76.22,76.14,76.19,48566.0,72.2643,72.3403,72.2643,72.3118,48566.0
2016-05-02 12:40:00,76.19,76.2,76.08,76.12,39985.0,72.3118,72.3213,72.2074,72.2454,39985.0
2016-05-02 12:45:00,76.12,76.15,76.08,76.13,63259.0,72.2454,72.2738,72.2074,72.2549,63259.0
2016-05-02 12:50:00,76.13,76.16,76.1,76.13,40902.0,72.2549,72.2833,72.2264,72.2549,40902.0
2016-05-02 12:55:00,76.13,76.14,76.01,76.08,50291.0,72.2549,72.2643,72.141,72.2074,50291.0
2016-05-02 13:00:00,76.08,76.15,76.06,76.15,65485.0,72.2074,72.2738,72.1884,72.2738,65485.0
2016-05-02 13:05:00,76.15,76.2,76.13,76.17,100698.0,72.2738,72.3213,72.2549,72.2928,100698.0
2016-05-02 13:10:00,76.17,76.36,76.16,76.34,76443.0,72.2928,72.4732,72.2833,72.4542,76443.0
2016-05-02 13:15:00,76.35,76.4,76.3,76.31,48431.0,72.4637,72.5111,72.4162,72.4257,48431.0
2016-05-02 13:20:00,76.31,76.4,76.3,76.39,31425.0,72.4257,72.5111,72.4162,72.5016,31425.0
2016-05-02 13:25:00,76.39,76.46,76.37,76.46,33300.0,72.5016,72.5681,72.4826,72.5681,33300.0
2016-05-02 13:30:00,76.48,76.63,76.47,76.6,90573.0,72.587,72.7294,72.5776,72.7009,90573.0
2016-05-02 13:35:00,76.6,76.61,76.51,76.53,38543.0,72.7009,72.7104,72.6155,72.6345,38543.0
2016-05-02 13:40:00,76.54,76.58,76.49,76.49,38073.0,72.644,72.682,72.5965,72.5965,38073.0
2016-05-02 13:45:00,76.5,76.6,76.42,76.57,52599.0,72.606,72.7009,72.5301,72.6725,52599.0
2016-05-02 13:50:00,76.57,76.57,76.46,76.5,26476.0,72.6725,72.6725,72.5681,72.606,26476.0
2016-05-02 13:55:00,76.51,76.51,76.37,76.4,49573.0,72.6155,72.6155,72.4826,72.5111,49573.0
2016-05-02 14:00:00,76.41,76.49,76.4,76.44,48821.0,72.5206,72.5965,72.5111,72.5491,48821.0
2016-05-02 14:05:00,76.44,76.61,76.44,76.6,51818.0,72.5491,72.7104,72.5491,72.7009,51818.0
2016-05-02 14:10:00,76.59,76.62,76.56,76.57,43230.0,72.6914,72.7199,72.663,72.6725,43230.0
2016-05-02 14:15:00,76.57,76.67,76.55,76.64,45216.0,72.6725,72.7674,72.6535,72.7389,45216.0
2016-05-02 14:20:00,76.66,76.74,76.66,76.7,54173.0,72.7579,72.8338,72.7579,72.7958,54173.0
2016-05-02 14:25:00,76.69,76.8,76.69,76.71,67905.0,72.7864,72.8908,72.7864,72.8053,67905.0
2016-05-02 14:30:00,76.7,76.78,76.68,76.69,80782.0,72.7958,72.8718,72.7769,72.7864,80782.0
2016-05-02 14:35:00,76.7,76.73,76.66,76.66,57838.0,72.7958,72.8243,72.7579,72.7579,57838.0
2016-05-02 14:40:00,76.65,76.71,76.64,76.66,41791.0,72.7484,72.8053,72.7389,72.7579,41791.0
2016-05-02 14:45:00,76.66,76.72,76.59,76.69,68640.0,72.7579,72.8148,72.6914,72.7864,68640.0
2016-05-02 14:50:00,76.67,76.69,76.47,76.47,134846.0,72.7674,72.7864,72.5776,72.5776,134846.0
2016-05-02 14:55:00,76.48,76.54,76.46,76.5,58799.0,72.587,72.644,72.5681,72.606,58799.0
2016-05-02 15:00:00,76.51,76.54,76.46,76.53,55199.0,72.6155,72.644,72.5681,72.6345,55199.0
2016-05-02 15:05:00,76.53,76.53,76.43,76.46,64924.0,72.6345,72.6345,72.5396,72.5681,64924.0
2016-05-02 15:10:00,76.46,76.55,76.45,76.49,66940.0,72.5681,72.6535,72.5586,72.5965,66940.0
2016-05-02 15:15:00,76.5,76.57,76.43,76.48,68243.0,72.606,72.6725,72.5396,72.587,68243.0
2016-05-02 15:20:00,76.48,76.5,76.44,76.48,56978.0,72.587,72.606,72.5491,72.587,56978.0
2016-05-02 15:25:00,76.49,76.49,76.45,76.49,56937.0,72.5965,72.5965,72.5586,72.5965,56937.0
2016-05-02 15:30:00,76.48,76.49,76.41,76.42,83389.0,72.587,72.5965,72.5206,72.5301,83389.0
2016-05-02 15:35:00,76.42,76.56,76.41,76.54,84816.0,72.5301,72.663,72.5206,72.644,84816.0
2016-05-02 15:40:00,76.54,76.63,76.53,76.58,130571.0,72.644,72.7294,72.6345,72.682,130571.0
2016-05-02 15:45:00,76.58,76.71,76.58,76.7,104423.0,72.682,72.8053,72.682,72.7958,104423.0
2016-05-02 15:50:00,76.7,76.71,76.6,76.6,138745.0,72.7958,72.8053,72.7009,72.7009,138745.0
2016-05-02 15:55:00,76.61,76.66,76.53,76.65,321335.0,72.7104,72.7579,72.6345,72.7484,321335.0
2016-05-03 09:30:00,75.96,76.16,75.62,76.01,338616.0,72.0935,72.2833,71.7708,72.141,338616.0
2016-05-03 09:35:00,76.0,76.25,75.9,75.99,295657.0,72.1315,72.3687,72.0366,72.122,295657.0
2016-05-03 09:40:00,75.99,76.09,75.91,75.97,115905.0,72.122,72.2169,72.0461,72.103,115905.0
2016-05-03 09:45:00,75.97,76.12,75.97,75.98,165479.0,72.103,72.2454,72.103,72.1125,165479.0
2016-05-03 09:50:00,75.97,76.03,75.83,75.95,223288.0,72.103,72.1599,71.9701,72.084,223288.0
2016-05-03 09:55:00,75.96,75.96,75.68,75.72,165974.0,72.0935,72.0935,71.8278,71.8657,165974.0
2016-05-03 10:00:00,75.74,75.74,75.48,75.66,175930.0,71.8847,71.8847,71.6379,71.8088,175930.0
2016-05-03 10:05:00,75.66,75.83,75.64,75.81,205461.0,71.8088,71.9701,71.7898,71.9511,205461.0
2016-05-03 10:10:00,75.8,75.87,75.71,75.87,172399.0,71.9417,72.0081,71.8562,72.0081,172399.0
2016-05-03 10:15:00,75.86,76.17,75.72,76.06,131686.0,71.9986,72.2928,71.8657,72.1884,131686.0
2016-05-03 10:20:00,76.06,76.13,75.97,76.06,111714.0,72.1884,72.2549,72.103,72.1884,111714.0
2016-05-03 10:25:00,76.07,76.23,76.04,76.04,117126.0,72.1979,72.3498,72.1694,72.1694,117126.0
2016-05-03 10:30:00,76.06,76.15,76.02,76.05,57153.0,72.1884,72.2738,72.1505,72.1789,57153.0
2016-05-03 10:35:00,76.05,76.05,75.83,75.85,76959.0,72.1789,72.1789,71.9701,71.9891,76959.0
2016-05-03 10:40:00,75.83,75.91,75.77,75.83,62970.0,71.9701,72.0461,71.9132,71.9701,62970.0
2016-05-03 10:45:00,75.82,75.97,75.78,75.81,65689.0,71.9606,72.103,71.9227,71.9511,65689.0
2016-05-03 10:50:00,75.8,75.88,75.73,75.81,98040.0,71.9417,72.0176,71.8752,71.9511,98040.0
2016-05-03 10:55:00,75.81,75.88,75.64,75.7,87161.0,71.9511,72.0176,71.7898,71.8467,87161.0
2016-05-03 11:00:00,75.7,75.74,75.55,75.7,83090.0,71.8467,71.8847,71.7044,71.8467,83090.0
2016-05-03 11:05:00,75.7,75.71,75.64,75.67,87912.0,71.8467,71.8562,71.7898,71.8183,87912.0
2016-05-03 11:10:00,75.67,75.68,75.57,75.62,102500.0,71.8183,71.8278,71.7234,71.7708,102500.0
2016-05-03 11:15:00,75.61,75.61,75.5,75.53,108655.0,71.7613,71.7613,71.6569,71.6854,108655.0
2016-05-03 11:20:00,75.53,75.57,75.51,75.55,60500.0,71.6854,71.7234,71.6664,71.7044,60500.0
2016-05-03 11:25:00,75.55,75.56,75.49,75.51,122262.0,71.7044,71.7139,71.6474,71.6664,122262.0
2016-05-03 11:30:00,75.51,75.56,75.42,75.55,180374.0,71.6664,71.7139,71.581,71.7044,180374.0
2016-05-03 11:35:00,75.54,75.66,75.54,75.64,51435.0,71.6949,71.8088,71.6949,71.7898,51435.0
2016-05-03 11:40:00,75.65,75.78,75.6,75.77,53882.0,71.7993,71.9227,71.7518,71.9132,53882.0
2016-05-03 11:45:00,75.76,75.95,75.7,75.94,59929.0,71.9037,72.084,71.8467,72.0745,59929.0
2016-05-03 11:50:00,75.94,76.0,75.94,76.0,80421.0,72.0745,72.1315,72.0745,72.1315,80421.0
2016-05-03 11:55:00,75.99,76.01,75.87,75.92,48267.0,72.122,72.141,72.0081,72.0555,48267.0
2016-05-03 12:00:00,75.94,76.03,75.93,75.93,90722.0,72.0745,72.1599,72.065,72.065,90722.0
2016-05-03 12:05:00,75.92,76.02,75.86,75.88,81412.0,72.0555,72.1505,71.9986,72.0176,81412.0
2016-05-03 12:10:00,75.88,75.92,75.85,75.87,50530.0,72.0176,72.0555,71.9891,72.0081,50530.0
2016-05-03 12:15:00,75.87,75.94,75.86,75.9,48272.0,72.0081,72.0745,71.9986,72.0366,48272.0
2016-05-03 12:20:00,75.9,75.94,75.75,75.75,53183.0,72.0366,72.0745,71.8942,71.8942,53183.0
2016-05-03 12:25:00,75.76,75.79,75.7,75.73,49478.0,71.9037,71.9322,71.8467,71.8752,49478.0
2016-05-03 12:30:00,75.73,75.74,75.69,75.7,69733.0,71.8752,71.8847,71.8373,71.8467,69733.0
2016-05-03 12:35:00,75.7,75.8,75.66,75.79,46363.0,71.8467,71.9417,71.8088,71.9322,46363.0
2016-05-03 12:40:00,75.8,75.92,75.79,75.89,47813.0,71.9417,72.0555,71.9322,72.0271,47813.0
2016-05-03 12:45:00,75.89,75.9,75.83,75.88,26216.0,72.0271,72.0366,71.9701,72.0176,26216.0
2016-05-03 12:50:00,75.87,76.0,75.86,75.97,54579.0,72.0081,72.1315,71.9986,72.103,54579.0
2016-05-03 12:55:00,75.99,76.07,75.97,76.04,68988.0,72.122,72.1979,72.103,72.1694,68988.0
2016-05-03 13:00:00,76.04,76.05,75.97,75.98,34692.0,72.1694,72.1789,72.103,72.1125,34692.0
2016-05-03 13:05:00,75.99,76.12,75.98,76.1,68097.0,72.122,72.2454,72.1125,72.2264,68097.0
2016-05-03 13:10:00,76.11,76.11,76.01,76.04,62207.0,72.2359,72.2359,72.141,72.1694,62207.0
2016-05-03 13:15:00,76.04,76.07,75.93,76.0,46646.0,72.1694,72.1979,72.065,72.1315,46646.0
2016-05-03 13:20:00,76.0,76.08,75.97,76.06,60554.0,72.1315,72.2074,72.103,72.1884,60554.0
2016-05-03 13:25:00,76.07,76.14,76.05,76.12,84523.0,72.1979,72.2643,72.1789,72.2454,84523.0
2016-05-03 13:30:00,76.11,76.15,76.06,76.13,71142.0,72.2359,72.2738,72.1884,72.2549,71142.0
2016-05-03 13:35:00,76.14,76.16,76.07,76.14,57417.0,72.2643,72.2833,72.1979,72.2643,57417.0
2016-05-03 13:40:00,76.14,76.16,76.12,76.15,51687.0,72.2643,72.2833,72.2454,72.2738,51687.0
2016-05-03 13:45:00,76.15,76.24,76.15,76.22,54652.0,72.2738,72.3593,72.2738,72.3403,54652.0
2016-05-03 13:50:00,76.21,76.25,76.15,76.17,52348.0,72.3308,72.3687,72.2738,72.2928,52348.0
2016-05-03 13:55:00,76.18,76.2,76.14,76.15,36866.0,72.3023,72.3213,72.2643,72.2738,36866.0
2016-05-03 14:00:00,76.15,76.25,76.14,76.17,76759.0,72.2738,72.3687,72.2643,72.2928,76759.0
2016-05-03 14:05:00,76.17,76.27,76.15,76.22,86282.0,72.2928,72.3877,72.2738,72.3403,86282.0
2016-05-03 14:10:00,76.22,76.25,76.1,76.1,146851.0,72.3403,72.3687,72.2264,72.2264,146851.0
2016-05-03 14:15:00,76.1,76.11,75.92,75.96,93138.0,72.2264,72.2359,72.0555,72.0935,93138.0
2016-05-03 14:20:00,75.96,76.01,75.9,75.98,38515.0,72.0935,72.141,72.0366,72.1125,38515.0
2016-05-03 14:25:00,75.99,76.1,75.97,76.03,42846.0,72.122,72.2264,72.103,72.1599,42846.0
2016-05-03 14:30:00,76.04,76.08,75.99,76.01,37127.0,72.1694,72.2074,72.122,72.141,37127.0
2016-05-03 14:35:00,76.02,76.12,76.02,76.09,38625.0,72.1505,72.2454,72.1505,72.2169,38625.0
2016-05-03 14:40:00,76.09,76.1,76.0,76.04,74257.0,72.2169,72.2264,72.1315,72.1694,74257.0
2016-05-03 14:45:00,76.05,76.06,75.94,75.94,73341.0,72.1789,72.1884,72.0745,72.0745,73341.0
2016-05-03 14:50:00,75.95,76.01,75.94,75.95,57108.0,72.084,72.141,72.0745,72.084,57108.0
2016-05-03 14:55:00,75.95,75.99,75.86,75.98,80763.0,72.084,72.122,71.9986,72.1125,80763.0
2016-05-03 15:00:00,75.98,75.99,75.9,75.93,38768.0,72.1125,72.122,72.0366,72.065,38768.0
2016-05-03 15:05:00,75.94,76.02,75.94,76.01,53491.0,72.0745,72.1505,72.0745,72.141,53491.0
2016-05-03 15:10:00,76.01,76.01,75.85,75.87,46016.0,72.141,72.141,71.9891,72.0081,46016.0
2016-05-03 15:15:00,75.87,75.99,75.86,75.93,81255.0,72.0081,72.122,71.9986,72.065,81255.0
2016-05-03 15:20:00,75.93,75.98,75.82,75.93,71469.0,72.065,72.1125,71.9606,72.065,71469.0
2016-05-03 15:25:00,75.93,75.97,75.87,75.92,68208.0,72.065,72.103,72.0081,72.0555,68208.0
2016-05-03 15:30:00,75.92,75.93,75.84,75.85,102402.0,72.0555,72.065,71.9796,71.9891,102402.0
2016-05-03 15:35:00,75.86,75.88,75.8,75.83,157681.0,71.9986,72.0176,71.9417,71.9701,157681.0
2016-05-03 15:40:00,75.84,75.9,75.75,75.75,122922.0,71.9796,72.0366,71.8942,71.8942,122922.0
2016-05-03 15:45:00,75.76,75.9,75.76,75.9,149829.0,71.9037,72.0366,71.9037,72.0366,149829.0
2016-05-03 15:50:00,75.89,75.89,75.79,75.86,137597.0,72.0271,72.0271,71.9322,71.9986,137597.0
2016-05-03 15:55:00,75.87,75.93,75.81,75.88,273014.0,72.0081,72.065,71.9511,72.0176,273014.0
2016-05-04 09:30:00,75.64,75.87,75.5,75.58,306329.0,71.7898,72.0081,71.6569,71.7329,306329.0
2016-05-04 09:35:00,75.56,75.87,75.55,75.65,220461.0,71.7139,72.0081,71.7044,71.7993,220461.0
2016-05-04 09:40:00,75.64,75.79,75.47,75.5,298472.0,71.7898,71.9322,71.6285,71.6569,298472.0
2016-05-04 09:45:00,75.5,75.59,75.28,75.39,184718.0,71.6569,71.7423,71.4481,71.5525,184718.0
2016-05-04 09:50:00,75.4,75.56,75.3,75.44,152739.0,71.562,71.7139,71.4671,71.6,152739.0
2016-05-04 09:55:00,75.44,75.64,75.42,75.6,136664.0,71.6,71.7898,71.581,71.7518,136664.0
2016-05-04 10:00:00,75.61,75.75,75.58,75.73,157990.0,71.7613,71.8942,71.7329,71.8752,157990.0
2016-05-04 10:05:00,75.72,75.79,75.62,75.65,179513.0,71.8657,71.9322,71.7708,71.7993,179513.0
2016-05-04 10:10:00,75.64,75.74,75.6,75.67,147400.0,71.7898,71.8847,71.7518,71.8183,147400.0
2016-05-04 10:15:00,75.67,75.74,75.61,75.72,125793.0,71.8183,71.8847,71.7613,71.8657,125793.0
2016-05-04 10:20:00,75.73,75.75,75.6,75.67,111062.0,71.8752,71.8942,71.7518,71.8183,111062.0
2016-05-04 10:25:00,75.68,75.71,75.6,75.6,107683.0,71.8278,71.8562,71.7518,71.7518,107683.0
2016-05-04 10:30:00,75.61,75.71,75.58,75.61,156983.0,71.7613,71.8562,71.7329,71.7613,156983.0
2016-05-04 10:35:00,75.61,75.69,75.6,75.66,150586.0,71.7613,71.8373,71.7518,71.8088,150586.0
2016-05-04 10:40:00,75.66,75.66,75.57,75.61,185657.0,71.8088,71.8088,71.7234,71.7613,185657.0
2016-05-04 10:45:00,75.61,75.64,75.44,75.45,185621.0,71.7613,71.7898,71.6,71.6095,185621.0
2016-05-04 10:50:00,75.44,75.46,75.25,75.36,159978.0,71.6,71.619,71.4197,71.5241,159978.0
2016-05-04 10:55:00,75.36,75.52,75.33,75.4,101417.0,71.5241,71.6759,71.4956,71.562,101417.0
2016-05-04 11:00:00,75.4,75.43,75.35,75.42,77568.0,71.562,71.5905,71.5146,71.581,77568.0
2016-05-04 11:05:00,75.43,75.65,75.43,75.63,146421.0,71.5905,71.7993,71.5905,71.7803,146421.0
2016-05-04 11:10:00,75.64,75.71,75.61,75.64,131787.0,71.7898,71.8562,71.7613,71.7898,131787.0
2016-05-04 11:15:00,75.64,75.67,75.59,75.63,147264.0,71.7898,71.8183,71.7423,71.7803,147264.0
2016-05-04 11:20:00,75.63,75.65,75.5,75.55,79683.0,71.7803,71.7993,71.6569,71.7044,79683.0
2016-05-04 11:25:00,75.55,75.58,75.5,75.54,129144.0,71.7044,71.7329,71.6569,71.6949,129144.0
2016-05-04 11:30:00,75.55,75.61,75.45,75.61,86156.0,71.7044,71.7613,71.6095,71.7613,86156.0
2016-05-04 11:35:00,75.61,75.71,75.61,75.66,80541.0,71.7613,71.8562,71.7613,71.8088,80541.0
2016-05-04 11:40:00,75.66,75.75,75.63,75.68,84409.0,71.8088,71.8942,71.7803,71.8278,84409.0
2016-05-04 11:45:00,75.68,75.88,75.64,75.86,88505.0,71.8278,72.0176,71.7898,71.9986,88505.0
2016-05-04 11:50:00,75.86,75.91,75.77,75.77,112688.0,71.9986,72.0461,71.9132,71.9132,112688.0
2016-05-04 11:55:00,75.76,75.76,75.61,75.61,101161.0,71.9037,71.9037,71.7613,71.7613,101161.0
2016-05-04 12:00:00,75.61,75.82,75.32,75.49,357433.0,71.7613,71.9606,71.4861,71.6474,357433.0
2016-05-04 12:05:00,75.46,75.5,75.18,75.35,880211.0,71.619,71.6569,71.3532,71.5146,880211.0
2016-05-04 12:10:00,75.37,75.66,75.36,75.59,241817.0,71.5335,71.8088,71.5241,71.7423,241817.0
2016-05-04 12:15:00,75.58,75.59,75.34,75.35,134284.0,71.7329,71.7423,71.5051,71.5146,134284.0
2016-05-04 12:20:00,75.34,75.43,75.17,75.17,155611.0,71.5051,71.5905,71.3437,71.3437,155611.0
2016-05-04 12:25:00,75.17,75.18,75.04,75.08,179968.0,71.3437,71.3532,71.2203,71.2583,179968.0
2016-05-04 12:30:00,75.08,75.3,75.06,75.24,126967.0,71.2583,71.4671,71.2393,71.4102,126967.0
2016-05-04 12:35:00,75.24,75.36,75.14,75.15,109290.0,71.4102,71.5241,71.3153,71.3247,109290.0
2016-05-04 12:40:00,75.15,75.25,75.12,75.2,79816.0,71.3247,71.4197,71.2963,71.3722,79816.0
2016-05-04 12:45:00,75.2,75.22,75.15,75.17,54559.0,71.3722,71.3912,71.3247,71.3437,54559.0
2016-05-04 12:50:00,75.18,75.26,75.14,75.23,96117.0,71.3532,71.4291,71.3153,71.4007,96117.0
2016-05-04 12:55:00,75.24,75.24,75.15,75.23,99598.0,71.4102,71.4102,71.3247,71.4007,99598.0
2016-05-04 13:00:00,75.23,75.4,75.22,75.33,106494.0,71.4007,71.562,71.3912,71.4956,106494.0
2016-05-04 13:05:00,75.33,75.35,75.27,75.27,92160.0,71.4956,71.5146,71.4386,71.4386,92160.0
2016-05-04 13:10:00,75.27,75.28,75.13,75.16,105249.0,71.4386,71.4481,71.3058,71.3342,105249.0
2016-05-04 13:15:00,75.15,75.15,75.09,75.11,136908.0,71.3247,71.3247,71.2678,71.2868,136908.0
2016-05-04 13:20:00,75.11,75.14,75.06,75.06,99811.0,71.2868,71.3153,71.2393,71.2393,99811.0
2016-05-04 13:25:00,75.06,75.07,75.01,75.05,163642.0,71.2393,71.2488,71.1919,71.2298,163642.0
2016-05-04 13:30:00,75.04,75.17,75.02,75.12,85905.0,71.2203,71.3437,71.2014,71.2963,85905.0
2016-05-04 13:35:00,75.12,75.15,75.08,75.11,68948.0,71.2963,71.3247,71.2583,71.2868,68948.0
2016-05-04 13:40:00,75.12,75.14,75.09,75.13,65206.0,71.2963,71.3153,71.2678,71.3058,65206.0
2016-05-04 13:45:00,75.13,75.39,75.11,75.39,101333.0,71.3058,71.5525,71.2868,71.5525,101333.0
2016-05-04 13:50:00,75.39,75.45,75.34,75.34,72475.0,71.5525,71.6095,71.5051,71.5051,72475.0
2016-05-04 13:55:00,75.34,75.37,75.24,75.29,89307.0,71.5051,71.5335,71.4102,71.4576,89307.0
2016-05-04 14:00:00,75.28,75.64,75.21,75.61,176406.0,71.4481,71.7898,71.3817,71.7613,176406.0
2016-05-04 14:05:00,75.61,75.61,75.21,75.24,115993.0,71.7613,71.7613,71.3817,71.4102,115993.0
2016-05-04 14:10:00,75.24,75.44,75.21,75.42,95147.0,71.4102,71.6,71.3817,71.581,95147.0
2016-05-04 14:15:00,75.42,75.43,75.36,75.4,96150.0,71.581,71.5905,71.5241,71.562,96150.0
2016-05-04 14:20:00,75.4,75.57,75.37,75.51,117958.0,71.562,71.7234,71.5335,71.6664,117958.0
2016-05-04 14:25:00,75.51,75.53,75.45,75.48,113070.0,71.6664,71.6854,71.6095,71.6379,113070.0
2016-05-04 14:30:00,75.48,75.49,75.4,75.46,79744.0,71.6379,71.6474,71.562,71.619,79744.0
2016-05-04 14:35:00,75.47,75.48,75.41,75.42,108856.0,71.6285,71.6379,71.5715,71.581,108856.0
2016-05-04 14:40:00,75.42,75.46,75.31,75.31,133753.0,71.581,71.619,71.4766,71.4766,133753.0
2016-05-04 14:45:00,75.32,75.37,75.27,75.34,106611.0,71.4861,71.5335,71.4386,71.5051,106611.0
2016-05-04 14:50:00,75.34,75.35,75.24,75.25,99392.0,71.5051,71.5146,71.4102,71.4197,99392.0
2016-05-04 14:55:00,75.25,75.28,75.2,75.23,105242.0,71.4197,71.4481,71.3722,71.4007,105242.0
2016-05-04 15:00:00,75.22,75.29,75.18,75.25,115955.0,71.3912,71.4576,71.3532,71.4197,115955.0
2016-05-04 15:05:00,75.25,75.26,75.18,75.22,91265.0,71.4197,71.4291,71.3532,71.3912,91265.0
2016-05-04 15:10:00,75.22,75.35,75.18,75.34,127771.0,71.3912,71.5146,71.3532,71.5051,127771.0
2016-05-04 15:15:00,75.34,75.41,75.31,75.33,195508.0,71.5051,71.5715,71.4766,71.4956,195508.0
2016-05-04 15:20:00,75.33,75.36,75.3,75.34,130773.0,71.4956,71.5241,71.4671,71.5051,130773.0
2016-05-04 15:25:00,75.33,75.36,75.3,75.32,287371.0,71.4956,71.5241,71.4671,71.4861,287371.0
2016-05-04 15:30:00,75.32,75.36,75.26,75.31,158467.0,71.4861,71.5241,71.4291,71.4766,158467.0
2016-05-04 15:35:00,75.31,75.35,75.29,75.31,172475.0,71.4766,71.5146,71.4576,71.4766,172475.0
2016-05-04 15:40:00,75.31,75.39,75.3,75.34,225486.0,71.4766,71.5525,71.4671,71.5051,225486.0
2016-05-04 15:45:00,75.35,75.38,75.34,75.38,247507.0,71.5146,71.543,71.5051,71.543,247507.0
2016-05-04 15:50:00,75.38,75.52,75.36,75.51,383827.0,71.543,71.6759,71.5241,71.6664,383827.0
2016-05-04 15:55:00,75.52,75.78,75.45,75.75,795198.0,71.6759,71.9227,71.6095,71.8942,795198.0
2016-05-05 09:30:00,79.52,79.94,79.07,79.24,2229316.0,75.4723,75.8709,75.0452,75.2066,2229316.0
2016-05-05 09:35:00,79.24,79.28,78.66,78.91,1321032.0,75.2066,75.2445,74.6561,74.8934,1321032.0
2016-05-05 09:40:00,78.87,78.96,78.6,78.95,706857.0,74.8554,74.9408,74.5991,74.9313,706857.0
2016-05-05 09:45:00,78.94,79.18,78.82,79.11,1173564.0,74.9218,75.1496,74.8079,75.0832,1173564.0
2016-05-05 09:50:00,79.13,79.4,78.87,79.1,589639.0,75.1022,75.3584,74.8554,75.0737,589639.0
2016-05-05 09:55:00,79.1,79.35,79.09,79.16,432372.0,75.0737,75.311,75.0642,75.1306,432372.0
2016-05-05 10:00:00,79.16,79.68,79.03,79.63,965617.0,75.1306,75.6242,75.0072,75.5767,965617.0
2016-05-05 10:05:00,79.63,79.73,79.44,79.58,503025.0,75.5767,75.6716,75.3964,75.5292,503025.0
2016-05-05 10:10:00,79.57,79.59,79.38,79.41,468124.0,75.5198,75.5387,75.3394,75.3679,468124.0
2016-05-05 10:15:00,79.43,79.48,78.7,78.82,628763.0,75.3869,75.4343,74.694,74.8079,628763.0
2016-05-05 10:20:00,78.81,78.94,78.52,78.84,537910.0,74.7984,74.9218,74.5232,74.8269,537910.0
2016-05-05 10:25:00,78.83,78.89,78.1,78.28,548569.0,74.8174,74.8744,74.1246,74.2954,548569.0
2016-05-05 10:30:00,78.28,78.69,78.22,78.67,301833.0,74.2954,74.6845,74.2385,74.6656,301833.0
2016-05-05 10:35:00,78.67,78.85,78.43,78.63,243619.0,74.6656,74.8364,74.4378,74.6276,243619.0
2016-05-05 10:40:00,78.63,78.8,78.47,78.76,268768.0,74.6276,74.7889,74.4757,74.751,268768.0
2016-05-05 10:45:00,78.76,78.88,78.66,78.82,232248.0,74.751,74.8649,74.6561,74.8079,232248.0
2016-05-05 10:50:00,78.81,79.09,78.8,79.05,337947.0,74.7984,75.0642,74.7889,75.0262,337947.0
2016-05-05 10:55:00,79.05,79.11,78.96,79.1,171386.0,75.0262,75.0832,74.9408,75.0737,171386.0
2016-05-05 11:00:00,79.1,79.11,78.87,78.95,345391.0,75.0737,75.0832,74.8554,74.9313,345391.0
2016-05-05 11:05:00,78.95,78.97,78.86,78.91,216758.0,74.9313,74.9503,74.8459,74.8934,216758.0
2016-05-05 11:10:00,78.92,79.03,78.73,78.73,373076.0,74.9028,75.0072,74.7225,74.7225,373076.0
2016-05-05 11:15:00,78.73,78.98,78.72,78.94,160238.0,74.7225,74.9598,74.713,74.9218,160238.0
2016-05-05 11:20:00,78.95,78.98,78.76,78.8,193251.0,74.9313,74.9598,74.751,74.7889,193251.0
2016-05-05 11:25:00,78.81,78.94,78.72,78.81,119576.0,74.7984,74.9218,74.713,74.7984,119576.0
2016-05-05 11:30:00,78.81,79.01,78.81,79.0,160185.0,74.7984,74.9883,74.7984,74.9788,160185.0
2016-05-05 11:35:00,79.0,79.07,78.92,79.04,202685.0,74.9788,75.0452,74.9028,75.0167,202685.0
2016-05-05 11:40:00,79.05,79.07,78.87,79.0,124065.0,75.0262,75.0452,74.8554,74.9788,124065.0
2016-05-05 11:45:00,79.01,79.06,78.73,78.78,147233.0,74.9883,75.0357,74.7225,74.77,147233.0
2016-05-05 11:50:00,78.78,78.93,78.76,78.76,103879.0,74.77,74.9123,74.751,74.751,103879.0
2016-05-05 11:55:00,78.77,78.87,78.73,78.8,133870.0,74.7605,74.8554,74.7225,74.7889,133870.0
2016-05-05 12:00:00,78.78,79.01,78.78,79.0,232317.0,74.77,74.9883,74.77,74.9788,232317.0
2016-05-05 12:05:00,79.0,79.2,78.97,79.17,581953.0,74.9788,75.1686,74.9503,75.1401,581953.0
2016-05-05 12:10:00,79.17,79.27,79.1,79.21,236206.0,75.1401,75.235,75.0737,75.1781,236206.0
2016-05-05 12:15:00,79.19,79.27,79.13,79.14,129570.0,75.1591,75.235,75.1022,75.1116,129570.0
2016-05-05 12:20:00,79.14,79.16,79.06,79.1,93370.0,75.1116,75.1306,75.0357,75.0737,93370.0
2016-05-05 12:25:00,79.11,79.13,78.96,78.99,126553.0,75.0832,75.1022,74.9408,74.9693,126553.0
2016-05-05 12:30:00,79.0,79.06,78.96,79.01,94401.0,74.9788,75.0357,74.9408,74.9883,94401.0
2016-05-05 12:35:00,79.0,79.09,78.97,79.03,92594.0,74.9788,75.0642,74.9503,75.0072,92594.0
2016-05-05 12:40:00,79.01,79.05,78.98,79.04,87307.0,74.9883,75.0262,74.9598,75.0167,87307.0
2016-05-05 12:45:00,79.04,79.18,79.0,79.15,128513.0,75.0167,75.1496,74.9788,75.1211,128513.0
2016-05-05 12:50:00,79.14,79.28,79.08,79.1,214829.0,75.1116,75.2445,75.0547,75.0737,214829.0
2016-05-05 12:55:00,79.1,79.13,79.07,79.08,121344.0,75.0737,75.1022,75.0452,75.0547,121344.0
2016-05-05 13:00:00,79.08,79.09,78.91,78.93,145972.0,75.0547,75.0642,74.8934,74.9123,145972.0
2016-05-05 13:05:00,78.94,79.01,78.92,78.95,94864.0,74.9218,74.9883,74.9028,74.9313,94864.0
2016-05-05 13:10:00,78.95,78.96,78.82,78.86,220042.0,74.9313,74.9408,74.8079,74.8459,220042.0
2016-05-05 13:15:00,78.87,78.9,78.73,78.88,155949.0,74.8554,74.8839,74.7225,74.8649,155949.0
2016-05-05 13:20:00,78.89,78.91,78.65,78.67,331790.0,74.8744,74.8934,74.6466,74.6656,331790.0
2016-05-05 13:25:00,78.67,78.94,78.66,78.89,187688.0,74.6656,74.9218,74.6561,74.8744,187688.0
2016-05-05 13:30:00,78.89,78.92,78.78,78.8,89409.0,74.8744,74.9028,74.77,74.7889,89409.0
2016-05-05 13:35:00,78.79,78.79,78.62,78.73,99433.0,74.7795,74.7795,74.6181,74.7225,99433.0
2016-05-05 13:40:00,78.73,78.8,78.66,78.76,73057.0,74.7225,74.7889,74.6561,74.751,73057.0
2016-05-05 13:45:00,78.77,78.82,78.75,78.77,79062.0,74.7605,74.8079,74.7415,74.7605,79062.0
2016-05-05 13:50:00,78.78,78.8,78.76,78.76,62977.0,74.77,74.7889,74.751,74.751,62977.0
2016-05-05 13:55:00,78.77,78.86,78.74,78.83,118146.0,74.7605,74.8459,74.732,74.8174,118146.0
2016-05-05 14:00:00,78.82,78.84,78.74,78.81,78706.0,74.8079,74.8269,74.732,74.7984,78706.0
2016-05-05 14:05:00,78.81,78.85,78.8,78.83,93725.0,74.7984,74.8364,74.7889,74.8174,93725.0
2016-05-05 14:10:00,78.83,78.85,78.8,78.84,94995.0,74.8174,74.8364,74.7889,74.8269,94995.0
2016-05-05 14:15:00,78.84,78.9,78.82,78.84,115868.0,74.8269,74.8839,74.8079,74.8269,115868.0
2016-05-05 14:20:00,78.84,79.01,78.84,78.94,160570.0,74.8269,74.9883,74.8269,74.9218,160570.0
2016-05-05 14:25:00,78.95,78.99,78.92,78.95,90490.0,74.9313,74.9693,74.9028,74.9313,90490.0
2016-05-05 14:30:00,78.96,79.02,78.95,79.01,148601.0,74.9408,74.9978,74.9313,74.9883,148601.0
2016-05-05 14:35:00,79.01,79.02,78.97,79.0,235436.0,74.9883,74.9978,74.9503,74.9788,235436.0
2016-05-05 14:40:00,79.0,79.06,79.0,79.03,168814.0,74.9788,75.0357,74.9788,75.0072,168814.0
2016-05-05 14:45:00,79.03,79.15,79.02,79.09,218048.0,75.0072,75.1211,74.9978,75.0642,218048.0
2016-05-05 14:50:00,79.1,79.13,79.07,79.09,169419.0,75.0737,75.1022,75.0452,75.0642,169419.0
2016-05-05 14:55:00,79.1,79.11,78.99,79.0,119149.0,75.0737,75.0832,74.9693,74.9788,119149.0
2016-05-05 15:00:00,78.99,79.06,78.93,79.04,160861.0,74.9693,75.0357,74.9123,75.0167,160861.0
2016-05-05 15:05:00,79.03,79.04,78.94,78.98,90289.0,75.0072,75.0167,74.9218,74.9598,90289.0
2016-05-05 15:10:00,78.99,79.0,78.97,78.98,93163.0,74.9693,74.9788,74.9503,74.9598,93163.0
2016-05-05 15:15:00,78.98,79.05,78.96,79.04,187178.0,74.9598,75.0262,74.9408,75.0167,187178.0
2016-05-05 15:20:00,79.04,79.09,79.0,79.09,169358.0,75.0167,75.0642,74.9788,75.0642,169358.0
2016-05-05 15:25:00,79.09,79.1,78.99,79.06,201834.0,75.0642,75.0737,74.9693,75.0357,201834.0
2016-05-05 15:30:00,79.06,79.07,78.97,78.99,189726.0,75.0357,75.0452,74.9503,74.9693,189726.0
2016-05-05 15:35:00,79.0,79.07,78.99,79.05,199518.0,74.9788,75.0452,74.9693,75.0262,199518.0
2016-05-05 15:40:00,79.06,79.09,78.98,78.98,441413.0,75.0357,75.0642,74.9598,74.9598,441413.0
2016-05-05 15:45:00,78.98,79.06,78.96,79.04,408721.0,74.9598,75.0357,74.9408,75.0167,408721.0
2016-05-05 15:50:00,79.05,79.05,78.98,79.02,238362.0,75.0262,75.0262,74.9598,74.9978,238362.0
2016-05-05 15:55:00,79.03,79.03,78.79,78.86,571202.0,75.0072,75.0072,74.7795,74.8459,571202.0
2016-05-06 09:30:00,78.35,78.89,78.25,78.69,769512.0,74.3619,74.8744,74.2669,74.6845,769512.0
2016-05-06 09:35:00,78.69,79.16,78.69,79.11,497694.0,74.6845,75.1306,74.6845,75.0832,497694.0
2016-05-06 09:40:00,79.11,79.44,79.11,79.33,362102.0,75.0832,75.3964,75.0832,75.292,362102.0
2016-05-06 09:45:00,79.35,79.4,79.0,79.1,384759.0,75.311,75.3584,74.9788,75.0737,384759.0
2016-05-06 09:50:00,79.1,79.4,79.06,79.4,349416.0,75.0737,75.3584,75.0357,75.3584,349416.0
2016-05-06 09:55:00,79.41,79.41,79.12,79.15,243877.0,75.3679,75.3679,75.0927,75.1211,243877.0
2016-05-06 10:00:00,79.16,79.17,79.0,79.03,277840.0,75.1306,75.1401,74.9788,75.0072,277840.0
2016-05-06 10:05:00,79.04,79.26,79.01,79.26,290539.0,75.0167,75.2255,74.9883,75.2255,290539.0
2016-05-06 10:10:00,79.27,79.28,79.19,79.22,164212.0,75.235,75.2445,75.1591,75.1876,164212.0
2016-05-06 10:15:00,79.21,79.21,78.93,79.03,286203.0,75.1781,75.1781,74.9123,75.0072,286203.0
2016-05-06 10:20:00,79.03,79.06,78.77,78.79,214936.0,75.0072,75.0357,74.7605,74.7795,214936.0
2016-05-06 10:25:00,78.77,79.06,78.7,78.99,228105.0,74.7605,75.0357,74.694,74.9693,228105.0
2016-05-06 10:30:00,79.01,79.07,78.97,79.02,118324.0,74.9883,75.0452,74.9503,74.9978,118324.0
2016-05-06 10:35:00,79.01,79.06,78.79,78.92,123680.0,74.9883,75.0357,74.7795,74.9028,123680.0
2016-05-06 10:40:00,78.91,78.97,78.76,78.95,185213.0,74.8934,74.9503,74.751,74.9313,185213.0
2016-05-06 10:45:00,78.96,78.98,78.88,78.89,78662.0,74.9408,74.9598,74.8649,74.8744,78662.0
2016-05-06 10:50:00,78.88,78.9,78.55,78.56,225820.0,74.8649,74.8839,74.5517,74.5612,225820.0
2016-05-06 10:55:00,78.56,78.57,78.41,78.52,253301.0,74.5612,74.5707,74.4188,74.5232,253301.0
2016-05-06 11:00:00,78.51,78.57,78.35,78.38,108701.0,74.5137,74.5707,74.3619,74.3903,108701.0
2016-05-06 11:05:00,78.39,78.46,78.35,78.4,109242.0,74.3998,74.4663,74.3619,74.4093,109242.0
2016-05-06 11:10:00,78.4,78.49,78.3,78.47,148389.0,74.4093,74.4947,74.3144,74.4757,148389.0
2016-05-06 11:15:00,78.47,78.69,78.46,78.66,131690.0,74.4757,74.6845,74.4663,74.6561,131690.0
2016-05-06 11:20:00,78.67,78.78,78.62,78.76,106795.0,74.6656,74.77,74.6181,74.751,106795.0
2016-05-06 11:25:00,78.78,78.85,78.7,78.84,91757.0,74.77,74.8364,74.694,74.8269,91757.0
2016-05-06 11:30:00,78.84,78.85,78.72,78.76,79707.0,74.8269,74.8364,74.713,74.751,79707.0
2016-05-06 11:35:00,78.76,78.81,78.75,78.8,50765.0,74.751,74.7984,74.7415,74.7889,50765.0
2016-05-06 11:40:00,78.8,78.81,78.69,78.77,104277.0,74.7889,74.7984,74.6845,74.7605,104277.0
2016-05-06 11:45:00,78.77,78.78,78.72,78.73,119470.0,74.7605,74.77,74.713,74.7225,119470.0
2016-05-06 11:50:00,78.72,78.72,78.6,78.63,61983.0,74.713,74.713,74.5991,74.6276,61983.0
2016-05-06 11:55:00,78.63,78.67,78.61,78.63,50733.0,74.6276,74.6656,74.6086,74.6276,50733.0
2016-05-06 12:00:00,78.63,78.7,78.61,78.68,56359.0,74.6276,74.694,74.6086,74.6751,56359.0
2016-05-06 12:05:00,78.67,78.72,78.65,78.7,57711.0,74.6656,74.713,74.6466,74.694,57711.0
2016-05-06 12:10:00,78.7,78.72,78.58,78.69,88590.0,74.694,74.713,74.5801,74.6845,88590.0
2016-05-06 12:15:00,78.7,78.7,78.53,78.63,59918.0,74.694,74.694,74.5327,74.6276,59918.0
2016-05-06 12:20:00,78.63,78.68,78.6,78.64,43029.0,74.6276,74.6751,74.5991,74.6371,43029.0
2016-05-06 12:25:00,78.64,78.65,78.58,78.61,41028.0,74.6371,74.6466,74.5801,74.6086,41028.0
2016-05-06 12:30:00,78.61,78.66,78.55,78.64,52011.0,74.6086,74.6561,74.5517,74.6371,52011.0
2016-05-06 12:35:00,78.64,78.82,78.62,78.8,88995.0,74.6371,74.8079,74.6181,74.7889,88995.0
2016-05-06 12:40:00,78.81,78.88,78.78,78.88,64695.0,74.7984,74.8649,74.77,74.8649,64695.0
2016-05-06 12:45:00,78.87,78.89,78.8,78.87,59127.0,74.8554,74.8744,74.7889,74.8554,59127.0
2016-05-06 12:50:00,78.87,78.9,78.83,78.88,48046.0,74.8554,74.8839,74.8174,74.8649,48046.0
2016-05-06 12:55:00,78.88,79.04,78.88,79.04,174199.0,74.8649,75.0167,74.8649,75.0167,174199.0
2016-05-06 13:00:00,79.05,79.14,79.0,79.1,82681.0,75.0262,75.1116,74.9788,75.0737,82681.0
2016-05-06 13:05:00,79.11,79.19,79.08,79.17,91914.0,75.0832,75.1591,75.0547,75.1401,91914.0
2016-05-06 13:10:00,79.16,79.34,79.15,79.31,228697.0,75.1306,75.3015,75.1211,75.273,228697.0
2016-05-06 13:15:00,79.32,79.35,79.27,79.28,87710.0,75.2825,75.311,75.235,75.2445,87710.0
2016-05-06 13:20:00,79.28,79.32,79.28,79.3,152395.0,75.2445,75.2825,75.2445,75.2635,152395.0
2016-05-06 13:25:00,79.3,79.39,79.27,79.38,87969.0,75.2635,75.3489,75.235,75.3394,87969.0
2016-05-06 13:30:00,79.37,79.47,79.37,79.41,209094.0,75.3299,75.4248,75.3299,75.3679,209094.0
2016-05-06 13:35:00,79.41,79.47,79.39,79.42,59101.0,75.3679,75.4248,75.3489,75.3774,59101.0
2016-05-06 13:40:00,79.42,79.47,79.41,79.44,128943.0,75.3774,75.4248,75.3679,75.3964,128943.0
2016-05-06 13:45:00,79.43,79.49,79.43,79.48,61835.0,75.3869,75.4438,75.3869,75.4343,61835.0
2016-05-06 13:50:00,79.47,79.48,79.44,79.47,64554.0,75.4248,75.4343,75.3964,75.4248,64554.0
2016-05-06 13:55:00,79.46,79.58,79.45,79.58,400479.0,75.4154,75.5292,75.4059,75.5292,400479.0
2016-05-06 14:00:00,79.58,79.65,79.49,79.58,152823.0,75.5292,75.5957,75.4438,75.5292,152823.0
2016-05-06 14:05:00,79.58,79.66,79.47,79.61,106906.0,75.5292,75.6052,75.4248,75.5577,106906.0
2016-05-06 14:10:00,79.6,79.71,79.6,79.67,136274.0,75.5482,75.6526,75.5482,75.6147,136274.0
2016-05-06 14:15:00,79.68,79.72,79.63,79.67,90242.0,75.6242,75.6621,75.5767,75.6147,90242.0
2016-05-06 14:20:00,79.66,79.68,79.46,79.48,72209.0,75.6052,75.6242,75.4154,75.4343,72209.0
2016-05-06 14:25:00,79.49,79.55,79.43,79.48,63441.0,75.4438,75.5008,75.3869,75.4343,63441.0
2016-05-06 14:30:00,79.49,79.51,79.41,79.5,63481.0,75.4438,75.4628,75.3679,75.4533,63481.0
2016-05-06 14:35:00,79.5,79.51,79.45,79.49,55539.0,75.4533,75.4628,75.4059,75.4438,55539.0
2016-05-06 14:40:00,79.49,79.49,79.36,79.37,97429.0,75.4438,75.4438,75.3204,75.3299,97429.0
2016-05-06 14:45:00,79.37,79.45,79.36,79.39,105064.0,75.3299,75.4059,75.3204,75.3489,105064.0
2016-05-06 14:50:00,79.39,79.52,79.37,79.5,92382.0,75.3489,75.4723,75.3299,75.4533,92382.0
2016-05-06 14:55:00,79.51,79.52,79.46,79.49,78395.0,75.4628,75.4723,75.4154,75.4438,78395.0
2016-05-06 15:00:00,79.49,79.65,79.47,79.62,87380.0,75.4438,75.5957,75.4248,75.5672,87380.0
2016-05-06 15:05:00,79.62,79.64,79.55,79.55,112457.0,75.5672,75.5862,75.5008,75.5008,112457.0
2016-05-06 15:10:00,79.55,79.65,79.48,79.49,80236.0,75.5008,75.5957,75.4343,75.4438,80236.0
2016-05-06 15:15:00,79.5,79.5,79.4,79.43,85169.0,75.4533,75.4533,75.3584,75.3869,85169.0
2016-05-06 15:20:00,79.43,79.5,79.39,79.49,70822.0,75.3869,75.4533,75.3489,75.4438,70822.0
2016-05-06 15:25:00,79.5,79.54,79.47,79.5,84562.0,75.4533,75.4913,75.4248,75.4533,84562.0
2016-05-06 15:30:00,79.5,79.5,79.41,79.44,70558.0,75.4533,75.4533,75.3679,75.3964,70558.0
2016-05-06 15:35:00,79.44,79.49,79.43,79.46,120348.0,75.3964,75.4438,75.3869,75.4154,120348.0
2016-05-06 15:40:00,79.47,79.48,79.4,79.41,98696.0,75.4248,75.4343,75.3584,75.3679,98696.0
2016-05-06 15:45:00,79.42,79.43,79.35,79.36,105024.0,75.3774,75.3869,75.311,75.3204,105024.0
2016-05-06 15:50:00,79.37,79.39,79.28,79.32,211510.0,75.3299,75.3489,75.2445,75.2825,211510.0
2016-05-06 15:55:00,79.31,79.31,79.18,79.2,410331.0,75.273,75.273,75.1496,75.1686,410331.0
2016-05-09 09:30:00,78.94,79.22,78.89,79.19,486061.0,74.9218,75.1876,74.8744,75.1591,486061.0
2016-05-09 09:35:00,79.2,79.85,79.19,79.75,459152.0,75.1686,75.7855,75.1591,75.6906,459152.0
2016-05-09 09:40:00,79.74,79.98,79.64,79.84,491719.0,75.6811,75.9089,75.5862,75.776,491719.0
2016-05-09 09:45:00,79.83,79.93,79.63,79.73,286491.0,75.7665,75.8614,75.5767,75.6716,286491.0
2016-05-09 09:50:00,79.74,79.74,79.54,79.59,227051.0,75.6811,75.6811,75.4913,75.5387,227051.0
2016-05-09 09:55:00,79.58,79.61,79.43,79.55,295785.0,75.5292,75.5577,75.3869,75.5008,295785.0
2016-05-09 10:00:00,79.55,79.59,79.43,79.49,194694.0,75.5008,75.5387,75.3869,75.4438,194694.0
2016-05-09 10:05:00,79.5,79.58,79.49,79.5,177052.0,75.4533,75.5292,75.4438,75.4533,177052.0
2016-05-09 10:10:00,79.5,79.53,79.41,79.42,234841.0,75.4533,75.4818,75.3679,75.3774,234841.0
2016-05-09 10:15:00,79.43,79.5,79.36,79.37,253648.0,75.3869,75.4533,75.3204,75.3299,253648.0
2016-05-09 10:20:00,79.36,79.37,79.14,79.2,330241.0,75.3204,75.3299,75.1116,75.1686,330241.0
2016-05-09 10:25:00,79.2,79.24,79.13,79.21,341873.0,75.1686,75.2066,75.1022,75.1781,341873.0
2016-05-09 10:30:00,79.2,79.3,79.15,79.27,153305.0,75.1686,75.2635,75.1211,75.235,153305.0
2016-05-09 10:35:00,79.27,79.44,79.27,79.31,165717.0,75.235,75.3964,75.235,75.273,165717.0
2016-05-09 10:40:00,79.31,79.34,79.24,79.33,142032.0,75.273,75.3015,75.2066,75.292,142032.0
2016-05-09 10:45:00,79.33,79.36,79.29,79.34,109082.0,75.292,75.3204,75.254,75.3015,109082.0
2016-05-09 10:50:00,79.33,79.45,79.28,79.44,171377.0,75.292,75.4059,75.2445,75.3964,171377.0
2016-05-09 10:55:00,79.44,79.47,79.39,79.43,270897.0,75.3964,75.4248,75.3489,75.3869,270897.0
2016-05-09 11:00:00,79.43,79.6,79.42,79.58,318310.0,75.3869,75.5482,75.3774,75.5292,318310.0
2016-05-09 11:05:00,79.59,79.61,79.48,79.5,69490.0,75.5387,75.5577,75.4343,75.4533,69490.0
2016-05-09 11:10:00,79.51,79.57,79.27,79.28,72910.0,75.4628,75.5198,75.235,75.2445,72910.0
2016-05-09 11:15:00,79.29,79.36,79.26,79.31,103163.0,75.254,75.3204,75.2255,75.273,103163.0
2016-05-09 11:20:00,79.3,79.44,79.27,79.43,84053.0,75.2635,75.3964,75.235,75.3869,84053.0
2016-05-09 11:25:00,79.43,79.46,79.38,79.45,85816.0,75.3869,75.4154,75.3394,75.4059,85816.0
2016-05-09 11:30:00,79.45,79.45,79.3,79.34,81159.0,75.4059,75.4059,75.2635,75.3015,81159.0
2016-05-09 11:35:00,79.34,79.37,79.28,79.34,61984.0,75.3015,75.3299,75.2445,75.3015,61984.0
2016-05-09 11:40:00,79.34,79.4,79.31,79.32,51767.0,75.3015,75.3584,75.273,75.2825,51767.0
2016-05-09 11:45:00,79.32,79.38,79.32,79.36,46057.0,75.2825,75.3394,75.2825,75.3204,46057.0
2016-05-09 11:50:00,79.36,79.41,79.33,79.38,56132.0,75.3204,75.3679,75.292,75.3394,56132.0
2016-05-09 11:55:00,79.39,79.39,79.33,79.36,47689.0,75.3489,75.3489,75.292,75.3204,47689.0
2016-05-09 12:00:00,79.36,79.46,79.36,79.44,132053.0,75.3204,75.4154,75.3204,75.3964,132053.0
2016-05-09 12:05:00,79.45,79.47,79.33,79.39,67150.0,75.4059,75.4248,75.292,75.3489,67150.0
2016-05-09 12:10:00,79.38,79.42,79.34,79.38,40113.0,75.3394,75.3774,75.3015,75.3394,40113.0
2016-05-09 12:15:00,79.39,79.41,79.34,79.41,41686.0,75.3489,75.3679,75.3015,75.3679,41686.0
2016-05-09 12:20:00,79.41,79.48,79.36,79.46,91312.0,75.3679,75.4343,75.3204,75.4154,91312.0
2016-05-09 12:25:00,79.47,79.51,79.45,79.51,90003.0,75.4248,75.4628,75.4059,75.4628,90003.0
2016-05-09 12:30:00,79.51,79.51,79.45,79.47,72720.0,75.4628,75.4628,75.4059,75.4248,72720.0
2016-05-09 12:35:00,79.47,79.48,79.44,79.47,41359.0,75.4248,75.4343,75.3964,75.4248,41359.0
2016-05-09 12:40:00,79.46,79.56,79.45,79.49,69834.0,75.4154,75.5103,75.4059,75.4438,69834.0
2016-05-09 12:45:00,79.5,79.56,79.46,79.5,106763.0,75.4533,75.5103,75.4154,75.4533,106763.0
2016-05-09 12:50:00,79.5,79.52,79.47,79.48,59454.0,75.4533,75.4723,75.4248,75.4343,59454.0
2016-05-09 12:55:00,79.48,79.49,79.45,79.48,33994.0,75.4343,75.4438,75.4059,75.4343,33994.0
2016-05-09 13:00:00,79.49,79.55,79.48,79.53,106918.0,75.4438,75.5008,75.4343,75.4818,106918.0
2016-05-09 13:05:00,79.53,79.54,79.46,79.5,55762.0,75.4818,75.4913,75.4154,75.4533,55762.0
2016-05-09 13:10:00,79.49,79.51,79.45,79.48,58342.0,75.4438,75.4628,75.4059,75.4343,58342.0
2016-05-09 13:15:00,79.48,79.5,79.44,79.47,54059.0,75.4343,75.4533,75.3964,75.4248,54059.0
2016-05-09 13:20:00,79.47,79.5,79.44,79.5,75292.0,75.4248,75.4533,75.3964,75.4533,75292.0
2016-05-09 13:25:00,79.5,79.5,79.46,79.49,34119.0,75.4533,75.4533,75.4154,75.4438,34119.0
2016-05-09 13:30:00,79.49,79.6,79.49,79.59,73229.0,75.4438,75.5482,75.4438,75.5387,73229.0
2016-05-09 13:35:00,79.6,79.72,79.52,79.55,134716.0,75.5482,75.6621,75.4723,75.5008,134716.0
2016-05-09 13:40:00,79.55,79.59,79.52,79.59,88178.0,75.5008,75.5387,75.4723,75.5387,88178.0
2016-05-09 13:45:00,79.59,79.63,79.54,79.58,118038.0,75.5387,75.5767,75.4913,75.5292,118038.0
2016-05-09 13:50:00,79.59,79.62,79.54,79.56,47018.0,75.5387,75.5672,75.4913,75.5103,47018.0
2016-05-09 13:55:00,79.56,79.57,79.44,79.47,91821.0,75.5103,75.5198,75.3964,75.4248,91821.0
2016-05-09 14:00:00,79.47,79.48,79.34,79.37,67333.0,75.4248,75.4343,75.3015,75.3299,67333.0
2016-05-09 14:05:00,79.37,79.38,79.33,79.38,65206.0,75.3299,75.3394,75.292,75.3394,65206.0
2016-05-09 14:10:00,79.37,79.38,79.31,79.37,87884.0,75.3299,75.3394,75.273,75.3299,87884.0
2016-05-09 14:15:00,79.38,79.44,79.36,79.42,62594.0,75.3394,75.3964,75.3204,75.3774,62594.0
2016-05-09 14:20:00,79.43,79.49,79.39,79.48,107751.0,75.3869,75.4438,75.3489,75.4343,107751.0
2016-05-09 14:25:00,79.49,79.53,79.45,79.5,55648.0,75.4438,75.4818,75.4059,75.4533,55648.0
2016-05-09 14:30:00,79.5,79.59,79.49,79.53,59313.0,75.4533,75.5387,75.4438,75.4818,59313.0
2016-05-09 14:35:00,79.54,79.6,79.53,79.55,62839.0,75.4913,75.5482,75.4818,75.5008,62839.0
2016-05-09 14:40:00,79.54,79.57,79.5,79.5,121342.0,75.4913,75.5198,75.4533,75.4533,121342.0
2016-05-09 14:45:00,79.5,79.54,79.45,79.54,152460.0,75.4533,75.4913,75.4059,75.4913,152460.0
2016-05-09 14:50:00,79.54,79.55,79.44,79.48,166669.0,75.4913,75.5008,75.3964,75.4343,166669.0
2016-05-09 14:55:00,79.48,79.52,79.48,79.51,96217.0,75.4343,75.4723,75.4343,75.4628,96217.0
2016-05-09 15:00:00,79.5,79.51,79.43,79.46,104245.0,75.4533,75.4628,75.3869,75.4154,104245.0
2016-05-09 15:05:00,79.45,79.48,79.43,79.47,61055.0,75.4059,75.4343,75.3869,75.4248,61055.0
2016-05-09 15:10:00,79.47,79.5,79.42,79.5,98796.0,75.4248,75.4533,75.3774,75.4533,98796.0
2016-05-09 15:15:00,79.49,79.54,79.47,79.5,99456.0,75.4438,75.4913,75.4248,75.4533,99456.0
2016-05-09 15:20:00,79.5,79.53,79.49,79.5,89705.0,75.4533,75.4818,75.4438,75.4533,89705.0
2016-05-09 15:25:00,79.49,79.51,79.43,79.45,157950.0,75.4438,75.4628,75.3869,75.4059,157950.0
2016-05-09 15:30:00,79.45,79.48,79.42,79.42,150277.0,75.4059,75.4343,75.3774,75.3774,150277.0
2016-05-09 15:35:00,79.43,79.45,79.42,79.45,86987.0,75.3869,75.4059,75.3774,75.4059,86987.0
2016-05-09 15:40:00,79.45,79.49,79.44,79.45,136392.0,75.4059,75.4438,75.3964,75.4059,136392.0
2016-05-09 15:45:00,79.45,79.48,79.44,79.46,208667.0,75.4059,75.4343,75.3964,75.4154,208667.0
2016-05-09 15:50:00,79.47,79.47,79.41,79.45,219367.0,75.4248,75.4248,75.3679,75.4059,219367.0
2016-05-09 15:55:00,79.45,79.47,79.4,79.42,420527.0,75.4059,75.4248,75.3584,75.3774,420527.0
2016-05-10 09:30:00,79.79,79.98,79.6,79.9,501076.0,75.7286,75.9089,75.5482,75.833,501076.0
2016-05-10 09:35:00,79.91,79.96,79.59,79.65,248209.0,75.8424,75.8899,75.5387,75.5957,248209.0
2016-05-10 09:40:00,79.65,79.79,79.57,79.73,142191.0,75.5957,75.7286,75.5198,75.6716,142191.0
2016-05-10 09:45:00,79.75,79.76,79.5,79.55,201643.0,75.6906,75.7001,75.4533,75.5008,201643.0
2016-05-10 09:50:00,79.56,79.58,79.25,79.3,188438.0,75.5103,75.5292,75.216,75.2635,188438.0
2016-05-10 09:55:00,79.3,79.48,79.15,79.44,201967.0,75.2635,75.4343,75.1211,75.3964,201967.0
2016-05-10 10:00:00,79.44,79.54,79.39,79.41,162841.0,75.3964,75.4913,75.3489,75.3679,162841.0
2016-05-10 10:05:00,79.42,79.5,79.36,79.43,118403.0,75.3774,75.4533,75.3204,75.3869,118403.0
2016-05-10 10:10:00,79.43,79.51,79.37,79.37,204751.0,75.3869,75.4628,75.3299,75.3299,204751.0
2016-05-10 10:15:00,79.37,79.5,79.33,79.4,98412.0,75.3299,75.4533,75.292,75.3584,98412.0
2016-05-10 10:20:00,79.41,79.47,79.31,79.4,49000.0,75.3679,75.4248,75.273,75.3584,49000.0
2016-05-10 10:25:00,79.4,79.54,79.36,79.52,96446.0,75.3584,75.4913,75.3204,75.4723,96446.0
2016-05-10 10:30:00,79.53,79.61,79.5,79.6,121811.0,75.4818,75.5577,75.4533,75.5482,121811.0
2016-05-10 10:35:00,79.61,79.61,79.52,79.52,60648.0,75.5577,75.5577,75.4723,75.4723,60648.0
2016-05-10 10:40:00,79.52,79.62,79.48,79.6,144374.0,75.4723,75.5672,75.4343,75.5482,144374.0
2016-05-10 10:45:00,79.6,79.66,79.52,79.59,145013.0,75.5482,75.6052,75.4723,75.5387,145013.0
2016-05-10 10:50:00,79.59,79.6,79.49,79.53,47963.0,75.5387,75.5482,75.4438,75.4818,47963.0
2016-05-10 10:55:00,79.52,79.57,79.49,79.57,49872.0,75.4723,75.5198,75.4438,75.5198,49872.0
2016-05-10 11:00:00,79.56,79.61,79.53,79.56,91050.0,75.5103,75.5577,75.4818,75.5103,91050.0
2016-05-10 11:05:00,79.57,79.61,79.54,79.59,96138.0,75.5198,75.5577,75.4913,75.5387,96138.0
2016-05-10 11:10:00,79.59,79.62,79.54,79.54,70340.0,75.5387,75.5672,75.4913,75.4913,70340.0
2016-05-10 11:15:00,79.53,79.55,79.5,79.54,39107.0,75.4818,75.5008,75.4533,75.4913,39107.0
2016-05-10 11:20:00,79.53,79.53,79.43,79.43,63719.0,75.4818,75.4818,75.3869,75.3869,63719.0
2016-05-10 11:25:00,79.44,79.53,79.41,79.51,74250.0,75.3964,75.4818,75.3679,75.4628,74250.0
2016-05-10 11:30:00,79.5,79.58,79.5,79.57,49308.0,75.4533,75.5292,75.4533,75.5198,49308.0
2016-05-10 11:35:00,79.58,79.59,79.47,79.48,87258.0,75.5292,75.5387,75.4248,75.4343,87258.0
2016-05-10 11:40:00,79.48,79.51,79.45,79.47,69255.0,75.4343,75.4628,75.4059,75.4248,69255.0
2016-05-10 11:45:00,79.48,79.49,79.42,79.45,49982.0,75.4343,75.4438,75.3774,75.4059,49982.0
2016-05-10 11:50:00,79.46,79.5,79.43,79.44,89611.0,75.4154,75.4533,75.3869,75.3964,89611.0
2016-05-10 11:55:00,79.44,79.47,79.35,79.38,86265.0,75.3964,75.4248,75.311,75.3394,86265.0
2016-05-10 12:00:00,79.37,79.38,79.31,79.36,55351.0,75.3299,75.3394,75.273,75.3204,55351.0
2016-05-10 12:05:00,79.37,79.4,79.36,79.4,34754.0,75.3299,75.3584,75.3204,75.3584,34754.0
2016-05-10 12:10:00,79.4,79.49,79.39,79.41,37575.0,75.3584,75.4438,75.3489,75.3679,37575.0
2016-05-10 12:15:00,79.41,79.44,79.38,79.4,25387.0,75.3679,75.3964,75.3394,75.3584,25387.0
2016-05-10 12:20:00,79.41,79.42,79.37,79.42,37156.0,75.3679,75.3774,75.3299,75.3774,37156.0
2016-05-10 12:25:00,79.42,79.49,79.33,79.46,54723.0,75.3774,75.4438,75.292,75.4154,54723.0
2016-05-10 12:30:00,79.45,79.52,79.45,79.5,122427.0,75.4059,75.4723,75.4059,75.4533,122427.0
2016-05-10 12:35:00,79.5,79.59,79.49,79.54,125937.0,75.4533,75.5387,75.4438,75.4913,125937.0
2016-05-10 12:40:00,79.54,79.62,79.52,79.59,127359.0,75.4913,75.5672,75.4723,75.5387,127359.0
2016-05-10 12:45:00,79.59,79.68,79.56,79.66,61026.0,75.5387,75.6242,75.5103,75.6052,61026.0
2016-05-10 12:50:00,79.67,79.7,79.55,79.58,90160.0,75.6147,75.6431,75.5008,75.5292,90160.0
2016-05-10 12:55:00,79.59,79.61,79.55,79.6,57023.0,75.5387,75.5577,75.5008,75.5482,57023.0
2016-05-10 13:00:00,79.6,79.66,79.59,79.65,82707.0,75.5482,75.6052,75.5387,75.5957,82707.0
2016-05-10 13:05:00,79.65,79.66,79.58,79.6,56223.0,75.5957,75.6052,75.5292,75.5482,56223.0
2016-05-10 13:10:00,79.59,79.61,79.55,79.57,45183.0,75.5387,75.5577,75.5008,75.5198,45183.0
2016-05-10 13:15:00,79.57,79.6,79.56,79.57,21962.0,75.5198,75.5482,75.5103,75.5198,21962.0
2016-05-10 13:20:00,79.57,79.63,79.56,79.57,36650.0,75.5198,75.5767,75.5103,75.5198,36650.0
2016-05-10 13:25:00,79.58,79.59,79.5,79.51,29789.0,75.5292,75.5387,75.4533,75.4628,29789.0
2016-05-10 13:30:00,79.5,79.51,79.4,79.44,72781.0,75.4533,75.4628,75.3584,75.3964,72781.0
2016-05-10 13:35:00,79.45,79.46,79.43,79.44,47055.0,75.4059,75.4154,75.3869,75.3964,47055.0
2016-05-10 13:40:00,79.45,79.47,79.44,79.47,72227.0,75.4059,75.4248,75.3964,75.4248,72227.0
2016-05-10 13:45:00,79.46,79.52,79.46,79.5,42608.0,75.4154,75.4723,75.4154,75.4533,42608.0
2016-05-10 13:50:00,79.51,79.53,79.49,79.51,54299.0,75.4628,75.4818,75.4438,75.4628,54299.0
2016-05-10 13:55:00,79.51,79.57,79.5,79.56,44396.0,75.4628,75.5198,75.4533,75.5103,44396.0
2016-05-10 14:00:00,79.56,79.61,79.53,79.59,60905.0,75.5103,75.5577,75.4818,75.5387,60905.0
2016-05-10 14:05:00,79.59,79.63,79.57,79.59,65268.0,75.5387,75.5767,75.5198,75.5387,65268.0
2016-05-10 14:10:00,79.59,79.62,79.57,79.58,89326.0,75.5387,75.5672,75.5198,75.5292,89326.0
2016-05-10 14:15:00,79.58,79.68,79.58,79.66,93362.0,75.5292,75.6242,75.5292,75.6052,93362.0
2016-05-10 14:20:00,79.66,79.74,79.64,79.72,57373.0,75.6052,75.6811,75.5862,75.6621,57373.0
2016-05-10 14:25:00,79.72,79.75,79.66,79.69,100675.0,75.6621,75.6906,75.6052,75.6336,100675.0
2016-05-10 14:30:00,79.68,79.7,79.64,79.68,41913.0,75.6242,75.6431,75.5862,75.6242,41913.0
2016-05-10 14:35:00,79.68,79.69,79.65,79.65,75743.0,75.6242,75.6336,75.5957,75.5957,75743.0
2016-05-10 14:40:00,79.66,79.73,79.65,79.73,95306.0,75.6052,75.6716,75.5957,75.6716,95306.0
2016-05-10 14:45:00,79.73,79.75,79.67,79.67,54039.0,75.6716,75.6906,75.6147,75.6147,54039.0
2016-05-10 14:50:00,79.67,79.73,79.67,79.7,60402.0,75.6147,75.6716,75.6147,75.6431,60402.0
2016-05-10 14:55:00,79.7,79.7,79.66,79.67,51603.0,75.6431,75.6431,75.6052,75.6147,51603.0
2016-05-10 15:00:00,79.68,79.71,79.66,79.71,66254.0,75.6242,75.6526,75.6052,75.6526,66254.0
2016-05-10 15:05:00,79.71,79.71,79.65,79.69,96099.0,75.6526,75.6526,75.5957,75.6336,96099.0
2016-05-10 15:10:00,79.69,79.72,79.68,79.69,60420.0,75.6336,75.6621,75.6242,75.6336,60420.0
2016-05-10 15:15:00,79.7,79.73,79.67,79.71,144402.0,75.6431,75.6716,75.6147,75.6526,144402.0
2016-05-10 15:20:00,79.72,79.74,79.69,79.7,67086.0,75.6621,75.6811,75.6336,75.6431,67086.0
2016-05-10 15:25:00,79.7,79.71,79.67,79.69,153430.0,75.6431,75.6526,75.6147,75.6336,153430.0
2016-05-10 15:30:00,79.7,79.71,79.68,79.69,85755.0,75.6431,75.6526,75.6242,75.6336,85755.0
2016-05-10 15:35:00,79.69,79.71,79.66,79.7,142823.0,75.6336,75.6526,75.6052,75.6431,142823.0
2016-05-10 15:40:00,79.7,79.77,79.7,79.76,162982.0,75.6431,75.7096,75.6431,75.7001,162982.0
2016-05-10 15:45:00,79.77,79.83,79.77,79.83,243129.0,75.7096,75.7665,75.7096,75.7665,243129.0
2016-05-10 15:50:00,79.82,79.83,79.79,79.8,151683.0,75.757,75.7665,75.7286,75.738,151683.0
2016-05-10 15:55:00,79.79,79.8,79.7,79.73,243932.0,75.7286,75.738,75.6431,75.6716,243932.0
2016-05-11 09:30:00,79.43,79.98,79.41,79.97,358244.0,75.3869,75.9089,75.3679,75.8994,358244.0
2016-05-11 09:35:00,79.94,80.38,79.89,80.37,851251.0,75.8709,76.2885,75.8235,76.279,851251.0
2016-05-11 09:40:00,80.35,80.38,80.15,80.2,282335.0,76.2601,76.2885,76.0702,76.1177,282335.0
2016-05-11 09:45:00,80.2,80.42,80.07,80.4,334673.0,76.1177,76.3265,75.9943,76.3075,334673.0
2016-05-11 09:50:00,80.4,80.45,80.13,80.21,214394.0,76.3075,76.355,76.0513,76.1272,214394.0
2016-05-11 09:55:00,80.22,80.35,80.08,80.21,155466.0,76.1367,76.2601,76.0038,76.1272,155466.0
2016-05-11 10:00:00,80.22,80.22,80.07,80.19,194766.0,76.1367,76.1367,75.9943,76.1082,194766.0
2016-05-11 10:05:00,80.2,80.33,80.09,80.22,215111.0,76.1177,76.2411,76.0133,76.1367,215111.0
2016-05-11 10:10:00,80.22,80.27,80.16,80.23,105199.0,76.1367,76.1841,76.0797,76.1462,105199.0
2016-05-11 10:15:00,80.23,80.38,80.2,80.36,178526.0,76.1462,76.2885,76.1177,76.2695,178526.0
2016-05-11 10:20:00,80.35,80.45,80.33,80.45,313222.0,76.2601,76.355,76.2411,76.355,313222.0
2016-05-11 10:25:00,80.45,80.48,80.2,80.35,218285.0,76.355,76.3834,76.1177,76.2601,218285.0
2016-05-11 10:30:00,80.36,80.4,80.25,80.27,150178.0,76.2695,76.3075,76.1651,76.1841,150178.0
2016-05-11 10:35:00,80.27,80.48,80.25,80.42,203994.0,76.1841,76.3834,76.1651,76.3265,203994.0
2016-05-11 10:40:00,80.42,80.49,80.33,80.37,135444.0,76.3265,76.3929,76.2411,76.279,135444.0
2016-05-11 10:45:00,80.37,80.42,80.27,80.32,336068.0,76.279,76.3265,76.1841,76.2316,336068.0
2016-05-11 10:50:00,80.31,80.34,80.12,80.15,153050.0,76.2221,76.2506,76.0418,76.0702,153050.0
2016-05-11 10:55:00,80.14,80.18,79.81,79.99,280316.0,76.0607,76.0987,75.7475,75.9184,280316.0
2016-05-11 11:00:00,79.99,80.03,79.81,79.85,137764.0,75.9184,75.9563,75.7475,75.7855,137764.0
2016-05-11 11:05:00,79.84,79.93,79.8,79.93,110824.0,75.776,75.8614,75.738,75.8614,110824.0
2016-05-11 11:10:00,79.93,79.97,79.88,79.96,92845.0,75.8614,75.8994,75.814,75.8899,92845.0
2016-05-11 11:15:00,79.96,80.0,79.93,80.0,57811.0,75.8899,75.9279,75.8614,75.9279,57811.0
2016-05-11 11:20:00,80.0,80.04,79.95,79.96,84355.0,75.9279,75.9658,75.8804,75.8899,84355.0
2016-05-11 11:25:00,79.98,79.99,79.95,79.97,40426.0,75.9089,75.9184,75.8804,75.8994,40426.0
2016-05-11 11:30:00,79.98,80.0,79.89,80.0,72397.0,75.9089,75.9279,75.8235,75.9279,72397.0
2016-05-11 11:35:00,80.0,80.08,80.0,80.02,69668.0,75.9279,76.0038,75.9279,75.9468,69668.0
2016-05-11 11:40:00,80.02,80.17,80.02,80.15,94210.0,75.9468,76.0892,75.9468,76.0702,94210.0
2016-05-11 11:45:00,80.15,80.18,80.11,80.18,92351.0,76.0702,76.0987,76.0323,76.0987,92351.0
2016-05-11 11:50:00,80.18,80.23,80.17,80.21,103678.0,76.0987,76.1462,76.0892,76.1272,103678.0
2016-05-11 11:55:00,80.2,80.23,80.19,80.2,82349.0,76.1177,76.1462,76.1082,76.1177,82349.0
2016-05-11 12:00:00,80.19,80.23,80.11,80.18,130822.0,76.1082,76.1462,76.0323,76.0987,130822.0
2016-05-11 12:05:00,80.19,80.29,80.16,80.28,57385.0,76.1082,76.2031,76.0797,76.1936,57385.0
2016-05-11 12:10:00,80.27,80.28,80.15,80.18,79005.0,76.1841,76.1936,76.0702,76.0987,79005.0
2016-05-11 12:15:00,80.19,80.25,80.18,80.23,24930.0,76.1082,76.1651,76.0987,76.1462,24930.0
2016-05-11 12:20:00,80.23,80.25,80.19,80.22,36390.0,76.1462,76.1651,76.1082,76.1367,36390.0
2016-05-11 12:25:00,80.22,80.29,80.22,80.22,116510.0,76.1367,76.2031,76.1367,76.1367,116510.0
2016-05-11 12:30:00,80.22,80.23,80.14,80.17,67078.0,76.1367,76.1462,76.0607,76.0892,67078.0
2016-05-11 12:35:00,80.16,80.21,80.16,80.19,55833.0,76.0797,76.1272,76.0797,76.1082,55833.0
2016-05-11 12:40:00,80.19,80.19,80.13,80.14,36698.0,76.1082,76.1082,76.0513,76.0607,36698.0
2016-05-11 12:45:00,80.14,80.19,80.13,80.17,44690.0,76.0607,76.1082,76.0513,76.0892,44690.0
2016-05-11 12:50:00,80.17,80.18,80.12,80.15,37423.0,76.0892,76.0987,76.0418,76.0702,37423.0
2016-05-11 12:55:00,80.15,80.15,80.09,80.13,37765.0,76.0702,76.0702,76.0133,76.0513,37765.0
2016-05-11 13:00:00,80.12,80.13,79.93,80.05,99004.0,76.0418,76.0513,75.8614,75.9753,99004.0
2016-05-11 13:05:00,80.05,80.12,80.0,80.12,45198.0,75.9753,76.0418,75.9279,76.0418,45198.0
2016-05-11 13:10:00,80.12,80.19,80.11,80.16,32567.0,76.0418,76.1082,76.0323,76.0797,32567.0
2016-05-11 13:15:00,80.16,80.2,80.15,80.2,23381.0,76.0797,76.1177,76.0702,76.1177,23381.0
2016-05-11 13:20:00,80.19,80.19,80.07,80.17,32295.0,76.1082,76.1082,75.9943,76.0892,32295.0
2016-05-11 13:25:00,80.17,80.18,80.14,80.17,35718.0,76.0892,76.0987,76.0607,76.0892,35718.0
2016-05-11 13:30:00,80.18,80.2,80.16,80.16,86106.0,76.0987,76.1177,76.0797,76.0797,86106.0
2016-05-11 13:35:00,80.16,80.17,80.12,80.14,50893.0,76.0797,76.0892,76.0418,76.0607,50893.0
2016-05-11 13:40:00,80.14,80.14,79.95,79.97,53120.0,76.0607,76.0607,75.8804,75.8994,53120.0
2016-05-11 13:45:00,79.97,80.03,79.97,80.01,48526.0,75.8994,75.9563,75.8994,75.9374,48526.0
2016-05-11 13:50:00,80.0,80.01,79.97,80.0,63092.0,75.9279,75.9374,75.8994,75.9279,63092.0
2016-05-11 13:55:00,79.99,80.01,79.92,79.92,50729.0,75.9184,75.9374,75.8519,75.8519,50729.0
2016-05-11 14:00:00,79.92,79.98,79.91,79.97,60677.0,75.8519,75.9089,75.8424,75.8994,60677.0
2016-05-11 14:05:00,79.97,79.97,79.71,79.72,152512.0,75.8994,75.8994,75.6526,75.6621,152512.0
2016-05-11 14:10:00,79.71,79.94,79.65,79.89,185700.0,75.6526,75.8709,75.5957,75.8235,185700.0
2016-05-11 14:15:00,79.88,79.9,79.78,79.81,65914.0,75.814,75.833,75.7191,75.7475,65914.0
2016-05-11 14:20:00,79.8,79.82,79.77,79.8,96935.0,75.738,75.757,75.7096,75.738,96935.0
2016-05-11 14:25:00,79.8,79.83,79.76,79.8,71126.0,75.738,75.7665,75.7001,75.738,71126.0
2016-05-11 14:30:00,79.79,79.82,79.76,79.81,52648.0,75.7286,75.757,75.7001,75.7475,52648.0
2016-05-11 14:35:00,79.8,79.82,79.77,79.77,88854.0,75.738,75.757,75.7096,75.7096,88854.0
2016-05-11 14:40:00,79.78,79.79,79.63,79.66,79414.0,75.7191,75.7286,75.5767,75.6052,79414.0
2016-05-11 14:45:00,79.66,79.66,79.51,79.53,121406.0,75.6052,75.6052,75.4628,75.4818,121406.0
2016-05-11 14:50:00,79.53,79.56,79.51,79.56,69380.0,75.4818,75.5103,75.4628,75.5103,69380.0
2016-05-11 14:55:00,79.56,79.66,79.56,79.62,79375.0,75.5103,75.6052,75.5103,75.5672,79375.0
2016-05-11 15:00:00,79.62,79.66,79.61,79.61,69732.0,75.5672,75.6052,75.5577,75.5577,69732.0
2016-05-11 15:05:00,79.62,79.8,79.62,79.79,72713.0,75.5672,75.738,75.5672,75.7286,72713.0
2016-05-11 15:10:00,79.79,79.81,79.75,79.81,57696.0,75.7286,75.7475,75.6906,75.7475,57696.0
2016-05-11 15:15:00,79.8,79.81,79.71,79.71,67385.0,75.738,75.7475,75.6526,75.6526,67385.0
2016-05-11 15:20:00,79.71,79.74,79.67,79.74,72669.0,75.6526,75.6811,75.6147,75.6811,72669.0
2016-05-11 15:25:00,79.74,79.74,79.57,79.6,111892.0,75.6811,75.6811,75.5198,75.5482,111892.0
2016-05-11 15:30:00,79.61,79.7,79.6,79.7,77823.0,75.5577,75.6431,75.5482,75.6431,77823.0
2016-05-11 15:35:00,79.7,79.72,79.63,79.63,124347.0,75.6431,75.6621,75.5767,75.5767,124347.0
2016-05-11 15:40:00,79.63,79.63,79.57,79.59,106327.0,75.5767,75.5767,75.5198,75.5387,106327.0
2016-05-11 15:45:00,79.59,79.65,79.59,79.65,176822.0,75.5387,75.5957,75.5387,75.5957,176822.0
2016-05-11 15:50:00,79.65,79.79,79.64,79.79,280801.0,75.5957,75.7286,75.5862,75.7286,280801.0
2016-05-11 15:55:00,79.79,79.82,79.71,79.81,506499.0,75.7286,75.757,75.6526,75.7475,506499.0
2016-05-12 09:30:00,80.02,80.45,80.0,80.34,399147.0,75.9468,76.355,75.9279,76.2506,399147.0
2016-05-12 09:35:00,80.34,80.37,80.0,80.02,110845.0,76.2506,76.279,75.9279,75.9468,110845.0
2016-05-12 09:40:00,80.02,80.08,80.0,80.05,85489.0,75.9468,76.0038,75.9279,75.9753,85489.0
2016-05-12 09:45:00,80.08,80.08,80.0,80.03,184987.0,76.0038,76.0038,75.9279,75.9563,184987.0
2016-05-12 09:50:00,80.02,80.05,80.0,80.01,152257.0,75.9468,75.9753,75.9279,75.9374,152257.0
2016-05-12 09:55:00,80.0,80.01,79.52,79.55,229073.0,75.9279,75.9374,75.4723,75.5008,229073.0
2016-05-12 10:00:00,79.54,79.7,79.54,79.61,137459.0,75.4913,75.6431,75.4913,75.5577,137459.0
2016-05-12 10:05:00,79.6,79.63,79.41,79.42,176397.0,75.5482,75.5767,75.3679,75.3774,176397.0
2016-05-12 10:10:00,79.43,79.48,79.37,79.45,155527.0,75.3869,75.4343,75.3299,75.4059,155527.0
2016-05-12 10:15:00,79.44,79.63,79.42,79.46,143911.0,75.3964,75.5767,75.3774,75.4154,143911.0
2016-05-12 10:20:00,79.46,79.5,79.4,79.43,66521.0,75.4154,75.4533,75.3584,75.3869,66521.0
2016-05-12 10:25:00,79.43,79.58,79.4,79.53,83376.0,75.3869,75.5292,75.3584,75.4818,83376.0
2016-05-12 10:30:00,79.52,79.6,79.47,79.57,131987.0,75.4723,75.5482,75.4248,75.5198,131987.0
2016-05-12 10:35:00,79.57,79.8,79.54,79.78,147239.0,75.5198,75.738,75.4913,75.7191,147239.0
2016-05-12 10:40:00,79.78,79.89,79.72,79.73,144367.0,75.7191,75.8235,75.6621,75.6716,144367.0
2016-05-12 10:45:00,79.74,79.8,79.27,79.29,242682.0,75.6811,75.738,75.235,75.254,242682.0
2016-05-12 10:50:00,79.3,79.34,78.96,79.09,331202.0,75.2635,75.3015,74.9408,75.0642,331202.0
2016-05-12 10:55:00,79.09,79.1,78.93,78.99,145124.0,75.0642,75.0737,74.9123,74.9693,145124.0
2016-05-12 11:00:00,79.0,79.01,78.91,78.97,229085.0,74.9788,74.9883,74.8934,74.9503,229085.0
2016-05-12 11:05:00,78.96,78.99,78.76,78.81,140896.0,74.9408,74.9693,74.751,74.7984,140896.0
2016-05-12 11:10:00,78.82,78.92,78.71,78.81,110311.0,74.8079,74.9028,74.7035,74.7984,110311.0
2016-05-12 11:15:00,78.81,78.84,78.68,78.7,113084.0,74.7984,74.8269,74.6751,74.694,113084.0
2016-05-12 11:20:00,78.7,78.84,78.68,78.84,92863.0,74.694,74.8269,74.6751,74.8269,92863.0
2016-05-12 11:25:00,78.84,78.97,78.82,78.83,66922.0,74.8269,74.9503,74.8079,74.8174,66922.0
2016-05-12 11:30:00,78.83,78.87,78.75,78.8,78816.0,74.8174,74.8554,74.7415,74.7889,78816.0
2016-05-12 11:35:00,78.8,78.88,78.78,78.78,73242.0,74.7889,74.8649,74.77,74.77,73242.0
2016-05-12 11:40:00,78.79,78.8,78.69,78.74,81018.0,74.7795,74.7889,74.6845,74.732,81018.0
2016-05-12 11:45:00,78.75,78.78,78.58,78.62,75051.0,74.7415,74.77,74.5801,74.6181,75051.0
2016-05-12 11:50:00,78.62,78.64,78.32,78.37,173527.0,74.6181,74.6371,74.3334,74.3808,173527.0
2016-05-12 11:55:00,78.38,78.49,78.37,78.45,67700.0,74.3903,74.4947,74.3808,74.4568,67700.0
2016-05-12 12:00:00,78.46,78.5,78.42,78.46,69205.0,74.4663,74.5042,74.4283,74.4663,69205.0
2016-05-12 12:05:00,78.47,78.73,78.46,78.7,61128.0,74.4757,74.7225,74.4663,74.694,61128.0
2016-05-12 12:10:00,78.7,78.74,78.64,78.65,92142.0,74.694,74.732,74.6371,74.6466,92142.0
2016-05-12 12:15:00,78.64,78.7,78.51,78.64,45287.0,74.6371,74.694,74.5137,74.6371,45287.0
2016-05-12 12:20:00,78.64,78.76,78.63,78.73,61707.0,74.6371,74.751,74.6276,74.7225,61707.0
2016-05-12 12:25:00,78.74,78.81,78.73,78.79,66992.0,74.732,74.7984,74.7225,74.7795,66992.0
2016-05-12 12:30:00,78.79,78.83,78.72,78.76,39967.0,74.7795,74.8174,74.713,74.751,39967.0
2016-05-12 12:35:00,78.76,78.76,78.56,78.6,60020.0,74.751,74.751,74.5612,74.5991,60020.0
2016-05-12 12:40:00,78.6,78.75,78.57,78.72,30255.0,74.5991,74.7415,74.5707,74.713,30255.0
2016-05-12 12:45:00,78.71,78.88,78.7,78.86,38605.0,74.7035,74.8649,74.694,74.8459,38605.0
2016-05-12 12:50:00,78.86,78.89,78.79,78.81,77535.0,74.8459,74.8744,74.7795,74.7984,77535.0
2016-05-12 12:55:00,78.82,78.99,78.81,78.99,48349.0,74.8079,74.9693,74.7984,74.9693,48349.0
2016-05-12 13:00:00,78.99,79.0,78.84,78.89,64356.0,74.9693,74.9788,74.8269,74.8744,64356.0
2016-05-12 13:05:00,78.89,78.94,78.85,78.86,37357.0,74.8744,74.9218,74.8364,74.8459,37357.0
2016-05-12 13:10:00,78.87,78.87,78.79,78.8,32301.0,74.8554,74.8554,74.7795,74.7889,32301.0
2016-05-12 13:15:00,78.8,78.82,78.73,78.77,25263.0,74.7889,74.8079,74.7225,74.7605,25263.0
2016-05-12 13:20:00,78.75,78.83,78.74,78.79,26282.0,74.7415,74.8174,74.732,74.7795,26282.0
2016-05-12 13:25:00,78.79,78.84,78.78,78.81,38130.0,74.7795,74.8269,74.77,74.7984,38130.0
2016-05-12 13:30:00,78.83,78.83,78.77,78.8,44830.0,74.8174,74.8174,74.7605,74.7889,44830.0
2016-05-12 13:35:00,78.79,78.79,78.64,78.65,65205.0,74.7795,74.7795,74.6371,74.6466,65205.0
2016-05-12 13:40:00,78.64,78.7,78.64,78.67,31955.0,74.6371,74.694,74.6371,74.6656,31955.0
2016-05-12 13:45:00,78.68,78.71,78.65,78.66,46259.0,74.6751,74.7035,74.6466,74.6561,46259.0
2016-05-12 13:50:00,78.66,78.68,78.47,78.49,62297.0,74.6561,74.6751,74.4757,74.4947,62297.0
2016-05-12 13:55:00,78.5,78.68,78.49,78.5,135289.0,74.5042,74.6751,74.4947,74.5042,135289.0
2016-05-12 14:00:00,78.5,78.59,78.48,78.49,151434.0,74.5042,74.5896,74.4852,74.4947,151434.0
2016-05-12 14:05:00,78.5,78.74,78.49,78.73,112947.0,74.5042,74.732,74.4947,74.7225,112947.0
2016-05-12 14:10:00,78.75,78.94,78.73,78.92,78197.0,74.7415,74.9218,74.7225,74.9028,78197.0
2016-05-12 14:15:00,78.92,79.07,78.91,79.04,71071.0,74.9028,75.0452,74.8934,75.0167,71071.0
2016-05-12 14:20:00,79.05,79.15,79.05,79.09,59468.0,75.0262,75.1211,75.0262,75.0642,59468.0
2016-05-12 14:25:00,79.09,79.19,79.07,79.11,51052.0,75.0642,75.1591,75.0452,75.0832,51052.0
2016-05-12 14:30:00,79.11,79.11,78.97,79.05,52717.0,75.0832,75.0832,74.9503,75.0262,52717.0
2016-05-12 14:35:00,79.06,79.13,79.03,79.08,45416.0,75.0357,75.1022,75.0072,75.0547,45416.0
2016-05-12 14:40:00,79.08,79.13,79.01,79.09,62561.0,75.0547,75.1022,74.9883,75.0642,62561.0
2016-05-12 14:45:00,79.1,79.25,79.08,79.17,115251.0,75.0737,75.216,75.0547,75.1401,115251.0
2016-05-12 14:50:00,79.16,79.33,79.16,79.33,82967.0,75.1306,75.292,75.1306,75.292,82967.0
2016-05-12 14:55:00,79.34,79.35,79.26,79.31,51962.0,75.3015,75.311,75.2255,75.273,51962.0
2016-05-12 15:00:00,79.3,79.39,79.3,79.32,90856.0,75.2635,75.3489,75.2635,75.2825,90856.0
2016-05-12 15:05:00,79.33,79.34,79.24,79.24,70971.0,75.292,75.3015,75.2066,75.2066,70971.0
2016-05-12 15:10:00,79.24,79.43,79.23,79.33,106649.0,75.2066,75.3869,75.1971,75.292,106649.0
2016-05-12 15:15:00,79.34,79.44,79.28,79.28,80107.0,75.3015,75.3964,75.2445,75.2445,80107.0
2016-05-12 15:20:00,79.27,79.35,79.24,79.3,64475.0,75.235,75.311,75.2066,75.2635,64475.0
2016-05-12 15:25:00,79.31,79.36,79.22,79.33,81924.0,75.273,75.3204,75.1876,75.292,81924.0
2016-05-12 15:30:00,79.34,79.34,79.18,79.23,106557.0,75.3015,75.3015,75.1496,75.1971,106557.0
2016-05-12 15:35:00,79.23,79.29,79.17,79.28,99513.0,75.1971,75.254,75.1401,75.2445,99513.0
2016-05-12 15:40:00,79.28,79.33,79.15,79.22,112223.0,75.2445,75.292,75.1211,75.1876,112223.0
2016-05-12 15:45:00,79.22,79.24,79.19,79.2,94841.0,75.1876,75.2066,75.1591,75.1686,94841.0
2016-05-12 15:50:00,79.2,79.21,79.09,79.15,211294.0,75.1686,75.1781,75.0642,75.1211,211294.0
2016-05-12 15:55:00,79.15,79.21,79.1,79.16,306493.0,75.1211,75.1781,75.0737,75.1306,306493.0
2016-05-13 09:30:00,78.83,78.94,78.64,78.82,240488.0,74.8174,74.9218,74.6371,74.8079,240488.0
2016-05-13 09:35:00,78.82,79.16,78.81,78.97,127080.0,74.8079,75.1306,74.7984,74.9503,127080.0
2016-05-13 09:40:00,78.94,79.09,78.76,78.8,102184.0,74.9218,75.0642,74.751,74.7889,102184.0
2016-05-13 09:45:00,78.8,78.93,78.78,78.89,81529.0,74.7889,74.9123,74.77,74.8744,81529.0
2016-05-13 09:50:00,78.9,78.91,77.82,78.13,394090.0,74.8839,74.8934,73.8588,74.1531,394090.0
2016-05-13 09:55:00,78.12,78.21,77.87,78.0,255959.0,74.1436,74.229,73.9063,74.0297,255959.0
2016-05-13 10:00:00,78.01,78.1,77.82,78.07,368899.0,74.0392,74.1246,73.8588,74.0961,368899.0
2016-05-13 10:05:00,78.08,78.26,77.75,77.78,326618.0,74.1056,74.2764,73.7924,73.8209,326618.0
2016-05-13 10:10:00,77.78,77.78,77.6,77.73,250840.0,73.8209,73.8209,73.65,73.7734,250840.0
2016-05-13 10:15:00,77.73,77.87,77.64,77.84,217182.0,73.7734,73.9063,73.688,73.8778,217182.0
2016-05-13 10:20:00,77.85,78.08,77.79,78.08,161258.0,73.8873,74.1056,73.8304,74.1056,161258.0
2016-05-13 10:25:00,78.08,78.18,78.0,78.06,138806.0,74.1056,74.2005,74.0297,74.0866,138806.0
2016-05-13 10:30:00,78.06,78.14,77.98,77.99,115582.0,74.0866,74.1625,74.0107,74.0202,115582.0
2016-05-13 10:35:00,78.0,78.01,77.82,77.85,86811.0,74.0297,74.0392,73.8588,73.8873,86811.0
2016-05-13 10:40:00,77.85,78.01,77.85,77.96,56416.0,73.8873,74.0392,73.8873,73.9917,56416.0
2016-05-13 10:45:00,77.95,78.19,77.93,78.07,86210.0,73.9822,74.21,73.9632,74.0961,86210.0
2016-05-13 10:50:00,78.08,78.2,77.95,78.0,84919.0,74.1056,74.2195,73.9822,74.0297,84919.0
2016-05-13 10:55:00,77.99,78.04,77.94,78.0,64712.0,74.0202,74.0676,73.9727,74.0297,64712.0
2016-05-13 11:00:00,78.0,78.23,77.99,78.21,61901.0,74.0297,74.248,74.0202,74.229,61901.0
2016-05-13 11:05:00,78.22,78.33,78.19,78.21,58105.0,74.2385,74.3429,74.21,74.229,58105.0
2016-05-13 11:10:00,78.24,78.3,78.15,78.22,80368.0,74.2575,74.3144,74.172,74.2385,80368.0
2016-05-13 11:15:00,78.22,78.3,78.21,78.23,55717.0,74.2385,74.3144,74.229,74.248,55717.0
2016-05-13 11:20:00,78.23,78.27,78.18,78.25,61166.0,74.248,74.2859,74.2005,74.2669,61166.0
2016-05-13 11:25:00,78.24,78.31,78.23,78.28,71622.0,74.2575,74.3239,74.248,74.2954,71622.0
2016-05-13 11:30:00,78.28,78.3,78.21,78.25,101168.0,74.2954,74.3144,74.229,74.2669,101168.0
2016-05-13 11:35:00,78.23,78.3,78.17,78.3,152081.0,74.248,74.3144,74.191,74.3144,152081.0
2016-05-13 11:40:00,78.3,78.3,78.16,78.24,46606.0,74.3144,74.3144,74.1815,74.2575,46606.0
2016-05-13 11:45:00,78.25,78.31,78.2,78.27,55957.0,74.2669,74.3239,74.2195,74.2859,55957.0
2016-05-13 11:50:00,78.27,78.41,78.19,78.4,47421.0,74.2859,74.4188,74.21,74.4093,47421.0
2016-05-13 11:55:00,78.41,78.49,78.39,78.44,35594.0,74.4188,74.4947,74.3998,74.4473,35594.0
2016-05-13 12:00:00,78.44,78.45,78.31,78.33,48885.0,74.4473,74.4568,74.3239,74.3429,48885.0
2016-05-13 12:05:00,78.32,78.42,78.32,78.34,38224.0,74.3334,74.4283,74.3334,74.3524,38224.0
2016-05-13 12:10:00,78.35,78.43,78.34,78.4,35218.0,74.3619,74.4378,74.3524,74.4093,35218.0
2016-05-13 12:15:00,78.38,78.41,78.34,78.38,41002.0,74.3903,74.4188,74.3524,74.3903,41002.0
2016-05-13 12:20:00,78.38,78.38,78.31,78.36,43258.0,74.3903,74.3903,74.3239,74.3713,43258.0
2016-05-13 12:25:00,78.36,78.4,78.33,78.4,47061.0,74.3713,74.4093,74.3429,74.4093,47061.0
2016-05-13 12:30:00,78.4,78.45,78.34,78.36,68352.0,74.4093,74.4568,74.3524,74.3713,68352.0
2016-05-13 12:35:00,78.36,78.38,78.2,78.29,58524.0,74.3713,74.3903,74.2195,74.3049,58524.0
2016-05-13 12:40:00,78.29,78.31,78.13,78.19,49866.0,74.3049,74.3239,74.1531,74.21,49866.0
2016-05-13 12:45:00,78.18,78.3,78.11,78.24,36854.0,74.2005,74.3144,74.1341,74.2575,36854.0
2016-05-13 12:50:00,78.24,78.34,78.22,78.3,40885.0,74.2575,74.3524,74.2385,74.3144,40885.0
2016-05-13 12:55:00,78.31,78.32,78.14,78.2,39090.0,74.3239,74.3334,74.1625,74.2195,39090.0
2016-05-13 13:00:00,78.2,78.28,78.19,78.27,50400.0,74.2195,74.2954,74.21,74.2859,50400.0
2016-05-13 13:05:00,78.28,78.32,78.19,78.25,38157.0,74.2954,74.3334,74.21,74.2669,38157.0
2016-05-13 13:10:00,78.25,78.27,78.19,78.26,28473.0,74.2669,74.2859,74.21,74.2764,28473.0
2016-05-13 13:15:00,78.24,78.26,78.15,78.21,34474.0,74.2575,74.2764,74.172,74.229,34474.0
2016-05-13 13:20:00,78.21,78.21,78.0,78.04,69548.0,74.229,74.229,74.0297,74.0676,69548.0
2016-05-13 13:25:00,78.03,78.1,78.01,78.03,90043.0,74.0581,74.1246,74.0392,74.0581,90043.0
2016-05-13 13:30:00,78.03,78.05,78.0,78.01,66043.0,74.0581,74.0771,74.0297,74.0392,66043.0
2016-05-13 13:35:00,78.01,78.02,77.92,77.92,77888.0,74.0392,74.0487,73.9537,73.9537,77888.0
2016-05-13 13:40:00,77.91,77.95,77.88,77.94,69332.0,73.9443,73.9822,73.9158,73.9727,69332.0
2016-05-13 13:45:00,77.95,77.95,77.78,77.83,73616.0,73.9822,73.9822,73.8209,73.8683,73616.0
2016-05-13 13:50:00,77.83,77.85,77.75,77.8,49092.0,73.8683,73.8873,73.7924,73.8399,49092.0
2016-05-13 13:55:00,77.79,77.88,77.78,77.85,41034.0,73.8304,73.9158,73.8209,73.8873,41034.0
2016-05-13 14:00:00,77.84,77.99,77.77,77.98,44554.0,73.8778,74.0202,73.8114,74.0107,44554.0
2016-05-13 14:05:00,77.98,78.0,77.96,77.99,43497.0,74.0107,74.0297,73.9917,74.0202,43497.0
2016-05-13 14:10:00,77.98,77.99,77.88,77.99,51160.0,74.0107,74.0202,73.9158,74.0202,51160.0
2016-05-13 14:15:00,77.99,78.0,77.84,77.87,83863.0,74.0202,74.0297,73.8778,73.9063,83863.0
2016-05-13 14:20:00,77.86,77.86,77.72,77.8,58542.0,73.8968,73.8968,73.7639,73.8399,58542.0
2016-05-13 14:25:00,77.81,77.86,77.78,77.85,42150.0,73.8493,73.8968,73.8209,73.8873,42150.0
2016-05-13 14:30:00,77.85,77.85,77.67,77.73,92827.0,73.8873,73.8873,73.7165,73.7734,92827.0
2016-05-13 14:35:00,77.73,77.77,77.69,77.7,44344.0,73.7734,73.8114,73.7355,73.7449,44344.0
2016-05-13 14:40:00,77.7,77.73,77.41,77.72,234463.0,73.7449,73.7734,73.4697,73.7639,234463.0
2016-05-13 14:45:00,77.71,77.81,77.7,77.81,61882.0,73.7544,73.8493,73.7449,73.8493,61882.0
2016-05-13 14:50:00,77.81,77.82,77.71,77.75,41482.0,73.8493,73.8588,73.7544,73.7924,41482.0
2016-05-13 14:55:00,77.74,77.86,77.67,77.83,95694.0,73.7829,73.8968,73.7165,73.8683,95694.0
2016-05-13 15:00:00,77.82,77.85,77.74,77.85,57202.0,73.8588,73.8873,73.7829,73.8873,57202.0
2016-05-13 15:05:00,77.85,77.85,77.71,77.78,62654.0,73.8873,73.8873,73.7544,73.8209,62654.0
2016-05-13 15:10:00,77.77,77.78,77.69,77.7,80164.0,73.8114,73.8209,73.7355,73.7449,80164.0
2016-05-13 15:15:00,77.7,77.71,77.61,77.7,131383.0,73.7449,73.7544,73.6595,73.7449,131383.0
2016-05-13 15:20:00,77.7,77.71,77.61,77.68,76414.0,73.7449,73.7544,73.6595,73.726,76414.0
2016-05-13 15:25:00,77.67,77.68,77.44,77.45,152746.0,73.7165,73.726,73.4982,73.5077,152746.0
2016-05-13 15:30:00,77.46,77.48,77.12,77.23,498677.0,73.5172,73.5361,73.1945,73.2989,498677.0
2016-05-13 15:35:00,77.23,77.44,77.23,77.42,203903.0,73.2989,73.4982,73.2989,73.4792,203903.0
2016-05-13 15:40:00,77.41,77.46,77.22,77.22,224000.0,73.4697,73.5172,73.2894,73.2894,224000.0
2016-05-13 15:45:00,77.23,77.25,77.07,77.13,242346.0,73.2989,73.3178,73.147,73.204,242346.0
2016-05-13 15:50:00,77.14,77.2,76.97,77.15,445586.0,73.2134,73.2704,73.0521,73.2229,445586.0
2016-05-13 15:55:00,77.14,77.31,77.12,77.16,751074.0,73.2134,73.3748,73.1945,73.2324,751074.0
2016-05-16 09:30:00,77.86,78.1,77.59,77.93,644096.0,73.8968,74.1246,73.6405,73.9632,644096.0
2016-05-16 09:35:00,77.92,78.31,77.91,78.18,368690.0,73.9537,74.3239,73.9443,74.2005,368690.0
2016-05-16 09:40:00,78.18,78.38,78.04,78.38,235777.0,74.2005,74.3903,74.0676,74.3903,235777.0
2016-05-16 09:45:00,78.38,78.77,78.37,78.74,528403.0,74.3903,74.7605,74.3808,74.732,528403.0
2016-05-16 09:50:00,78.74,79.04,78.63,78.74,332525.0,74.732,75.0167,74.6276,74.732,332525.0
2016-05-16 09:55:00,78.71,78.92,78.65,78.73,246933.0,74.7035,74.9028,74.6466,74.7225,246933.0
2016-05-16 10:00:00,78.73,78.98,78.66,78.98,268498.0,74.7225,74.9598,74.6561,74.9598,268498.0
2016-05-16 10:05:00,78.99,79.12,78.93,78.98,235373.0,74.9693,75.0927,74.9123,74.9598,235373.0
2016-05-16 10:10:00,78.98,79.01,78.87,78.96,145047.0,74.9598,74.9883,74.8554,74.9408,145047.0
2016-05-16 10:15:00,78.96,79.0,78.83,78.91,116828.0,74.9408,74.9788,74.8174,74.8934,116828.0
2016-05-16 10:20:00,78.92,78.99,78.85,78.97,176227.0,74.9028,74.9693,74.8364,74.9503,176227.0
2016-05-16 10:25:00,78.96,79.0,78.85,78.86,100837.0,74.9408,74.9788,74.8364,74.8459,100837.0
2016-05-16 10:30:00,78.86,78.91,78.8,78.85,107120.0,74.8459,74.8934,74.7889,74.8364,107120.0
2016-05-16 10:35:00,78.85,79.0,78.85,78.94,125175.0,74.8364,74.9788,74.8364,74.9218,125175.0
2016-05-16 10:40:00,78.95,79.0,78.94,78.98,121305.0,74.9313,74.9788,74.9218,74.9598,121305.0
2016-05-16 10:45:00,78.98,79.09,78.96,79.04,227877.0,74.9598,75.0642,74.9408,75.0167,227877.0
2016-05-16 10:50:00,79.03,79.05,78.84,78.99,279257.0,75.0072,75.0262,74.8269,74.9693,279257.0
2016-05-16 10:55:00,79.0,79.05,78.93,79.02,132726.0,74.9788,75.0262,74.9123,74.9978,132726.0
2016-05-16 11:00:00,79.01,79.14,78.92,78.94,172211.0,74.9883,75.1116,74.9028,74.9218,172211.0
2016-05-16 11:05:00,78.95,79.0,78.89,78.96,80862.0,74.9313,74.9788,74.8744,74.9408,80862.0
2016-05-16 11:10:00,78.96,79.0,78.88,78.98,70466.0,74.9408,74.9788,74.8649,74.9598,70466.0
2016-05-16 11:15:00,78.97,79.05,78.95,78.97,107870.0,74.9503,75.0262,74.9313,74.9503,107870.0
2016-05-16 11:20:00,78.98,79.02,78.9,78.93,102997.0,74.9598,74.9978,74.8839,74.9123,102997.0
2016-05-16 11:25:00,78.93,79.01,78.92,78.98,79580.0,74.9123,74.9883,74.9028,74.9598,79580.0
2016-05-16 11:30:00,78.99,79.02,78.97,78.97,79012.0,74.9693,74.9978,74.9503,74.9503,79012.0
2016-05-16 11:35:00,78.98,79.0,78.92,78.92,68874.0,74.9598,74.9788,74.9028,74.9028,68874.0
2016-05-16 11:40:00,78.92,79.01,78.91,79.0,161596.0,74.9028,74.9883,74.8934,74.9788,161596.0
2016-05-16 11:45:00,78.99,79.03,78.97,79.0,174186.0,74.9693,75.0072,74.9503,74.9788,174186.0
2016-05-16 11:50:00,79.0,79.15,79.0,79.04,175641.0,74.9788,75.1211,74.9788,75.0167,175641.0
2016-05-16 11:55:00,79.03,79.4,79.03,79.34,229148.0,75.0072,75.3584,75.0072,75.3015,229148.0
2016-05-16 12:00:00,79.34,79.35,79.17,79.19,142214.0,75.3015,75.311,75.1401,75.1591,142214.0
2016-05-16 12:05:00,79.19,79.43,79.18,79.41,97218.0,75.1591,75.3869,75.1496,75.3679,97218.0
2016-05-16 12:10:00,79.42,79.46,79.35,79.42,64019.0,75.3774,75.4154,75.311,75.3774,64019.0
2016-05-16 12:15:00,79.42,79.45,79.37,79.41,74409.0,75.3774,75.4059,75.3299,75.3679,74409.0
2016-05-16 12:20:00,79.41,79.47,79.39,79.4,73677.0,75.3679,75.4248,75.3489,75.3584,73677.0
2016-05-16 12:25:00,79.39,79.44,79.37,79.4,64162.0,75.3489,75.3964,75.3299,75.3584,64162.0
2016-05-16 12:30:00,79.4,79.42,79.35,79.36,83119.0,75.3584,75.3774,75.311,75.3204,83119.0
2016-05-16 12:35:00,79.36,79.42,79.33,79.4,80953.0,75.3204,75.3774,75.292,75.3584,80953.0
2016-05-16 12:40:00,79.4,79.47,79.4,79.46,95309.0,75.3584,75.4248,75.3584,75.4154,95309.0
2016-05-16 12:45:00,79.45,79.48,79.4,79.42,71227.0,75.4059,75.4343,75.3584,75.3774,71227.0
2016-05-16 12:50:00,79.41,79.5,79.41,79.5,45413.0,75.3679,75.4533,75.3679,75.4533,45413.0
2016-05-16 12:55:00,79.49,79.5,79.47,79.5,75234.0,75.4438,75.4533,75.4248,75.4533,75234.0
2016-05-16 13:00:00,79.5,79.57,79.49,79.56,73422.0,75.4533,75.5198,75.4438,75.5103,73422.0
2016-05-16 13:05:00,79.56,79.59,79.48,79.51,65849.0,75.5103,75.5387,75.4343,75.4628,65849.0
2016-05-16 13:10:00,79.5,79.54,79.48,79.5,65258.0,75.4533,75.4913,75.4343,75.4533,65258.0
2016-05-16 13:15:00,79.5,79.52,79.46,79.5,90517.0,75.4533,75.4723,75.4154,75.4533,90517.0
2016-05-16 13:20:00,79.51,79.53,79.42,79.43,62213.0,75.4628,75.4818,75.3774,75.3869,62213.0
2016-05-16 13:25:00,79.43,79.56,79.43,79.56,58627.0,75.3869,75.5103,75.3869,75.5103,58627.0
2016-05-16 13:30:00,79.56,79.58,79.41,79.42,50081.0,75.5103,75.5292,75.3679,75.3774,50081.0
2016-05-16 13:35:00,79.43,79.51,79.43,79.46,54934.0,75.3869,75.4628,75.3869,75.4154,54934.0
2016-05-16 13:40:00,79.47,79.51,79.4,79.42,58407.0,75.4248,75.4628,75.3584,75.3774,58407.0
2016-05-16 13:45:00,79.42,79.46,79.34,79.35,161647.0,75.3774,75.4154,75.3015,75.311,161647.0
2016-05-16 13:50:00,79.34,79.35,79.25,79.3,78884.0,75.3015,75.311,75.216,75.2635,78884.0
2016-05-16 13:55:00,79.29,79.38,79.25,79.34,45025.0,75.254,75.3394,75.216,75.3015,45025.0
2016-05-16 14:00:00,79.34,79.41,79.32,79.39,55455.0,75.3015,75.3679,75.2825,75.3489,55455.0
2016-05-16 14:05:00,79.39,79.42,79.35,79.42,48754.0,75.3489,75.3774,75.311,75.3774,48754.0
2016-05-16 14:10:00,79.43,79.45,79.39,79.41,80754.0,75.3869,75.4059,75.3489,75.3679,80754.0
2016-05-16 14:15:00,79.42,79.48,79.4,79.47,69045.0,75.3774,75.4343,75.3584,75.4248,69045.0
2016-05-16 14:20:00,79.47,79.54,79.46,79.53,73236.0,75.4248,75.4913,75.4154,75.4818,73236.0
2016-05-16 14:25:00,79.53,79.54,79.46,79.53,66440.0,75.4818,75.4913,75.4154,75.4818,66440.0
2016-05-16 14:30:00,79.53,79.6,79.48,79.59,76831.0,75.4818,75.5482,75.4343,75.5387,76831.0
2016-05-16 14:35:00,79.59,79.62,79.49,79.52,68369.0,75.5387,75.5672,75.4438,75.4723,68369.0
2016-05-16 14:40:00,79.53,79.62,79.51,79.59,56741.0,75.4818,75.5672,75.4628,75.5387,56741.0
2016-05-16 14:45:00,79.59,79.65,79.58,79.58,71935.0,75.5387,75.5957,75.5292,75.5292,71935.0
2016-05-16 14:50:00,79.58,79.62,79.57,79.59,54956.0,75.5292,75.5672,75.5198,75.5387,54956.0
2016-05-16 14:55:00,79.59,79.62,79.55,79.6,80466.0,75.5387,75.5672,75.5008,75.5482,80466.0
2016-05-16 15:00:00,79.61,79.62,79.56,79.59,89044.0,75.5577,75.5672,75.5103,75.5387,89044.0
2016-05-16 15:05:00,79.6,79.64,79.57,79.63,67484.0,75.5482,75.5862,75.5198,75.5767,67484.0
2016-05-16 15:10:00,79.63,79.64,79.57,79.59,86444.0,75.5767,75.5862,75.5198,75.5387,86444.0
2016-05-16 15:15:00,79.59,79.62,79.58,79.6,81440.0,75.5387,75.5672,75.5292,75.5482,81440.0
2016-05-16 15:20:00,79.59,79.7,79.58,79.68,114610.0,75.5387,75.6431,75.5292,75.6242,114610.0
2016-05-16 15:25:00,79.69,79.71,79.64,79.65,123116.0,75.6336,75.6526,75.5862,75.5957,123116.0
2016-05-16 15:30:00,79.66,79.69,79.51,79.52,132788.0,75.6052,75.6336,75.4628,75.4723,132788.0
2016-05-16 15:35:00,79.53,79.58,79.51,79.58,156927.0,75.4818,75.5292,75.4628,75.5292,156927.0
2016-05-16 15:40:00,79.57,79.6,79.55,79.59,156422.0,75.5198,75.5482,75.5008,75.5387,156422.0
2016-05-16 15:45:00,79.59,79.61,79.53,79.53,201240.0,75.5387,75.5577,75.4818,75.4818,201240.0
2016-05-16 15:50:00,79.53,79.54,79.47,79.48,239405.0,75.4818,75.4913,75.4248,75.4343,239405.0
2016-05-16 15:55:00,79.48,79.5,79.29,79.31,496248.0,75.4343,75.4533,75.254,75.273,496248.0
2016-05-17 09:30:00,79.83,79.9,79.51,79.85,506094.0,75.7665,75.833,75.4628,75.7855,506094.0
2016-05-17 09:35:00,79.84,80.0,79.68,79.76,197479.0,75.776,75.9279,75.6242,75.7001,197479.0
2016-05-17 09:40:00,79.77,79.81,79.45,79.63,199338.0,75.7096,75.7475,75.4059,75.5767,199338.0
2016-05-17 09:45:00,79.63,79.77,79.55,79.67,268862.0,75.5767,75.7096,75.5008,75.6147,268862.0
2016-05-17 09:50:00,79.66,79.96,79.64,79.88,216985.0,75.6052,75.8899,75.5862,75.814,216985.0
2016-05-17 09:55:00,79.89,80.2,79.85,80.15,601401.0,75.8235,76.1177,75.7855,76.0702,601401.0
2016-05-17 10:00:00,80.14,80.19,79.92,80.02,214259.0,76.0607,76.1082,75.8519,75.9468,214259.0
2016-05-17 10:05:00,80.01,80.05,79.86,79.92,141325.0,75.9374,75.9753,75.795,75.8519,141325.0
2016-05-17 10:10:00,79.92,79.96,79.76,79.82,132061.0,75.8519,75.8899,75.7001,75.757,132061.0
2016-05-17 10:15:00,79.82,79.9,79.68,79.78,249044.0,75.757,75.833,75.6242,75.7191,249044.0
2016-05-17 10:20:00,79.79,80.0,79.79,79.84,139562.0,75.7286,75.9279,75.7286,75.776,139562.0
2016-05-17 10:25:00,79.85,79.92,79.73,79.75,105308.0,75.7855,75.8519,75.6716,75.6906,105308.0
2016-05-17 10:30:00,79.72,79.76,79.58,79.66,199591.0,75.6621,75.7001,75.5292,75.6052,199591.0
2016-05-17 10:35:00,79.67,79.84,79.65,79.77,66792.0,75.6147,75.776,75.5957,75.7096,66792.0
2016-05-17 10:40:00,79.77,79.92,79.68,79.91,65578.0,75.7096,75.8519,75.6242,75.8424,65578.0
2016-05-17 10:45:00,79.92,79.96,79.82,79.86,81522.0,75.8519,75.8899,75.757,75.795,81522.0
2016-05-17 10:50:00,79.86,79.89,79.8,79.86,87240.0,75.795,75.8235,75.738,75.795,87240.0
2016-05-17 10:55:00,79.86,79.95,79.76,79.95,96527.0,75.795,75.8804,75.7001,75.8804,96527.0
2016-05-17 11:00:00,79.94,80.0,79.91,79.95,110717.0,75.8709,75.9279,75.8424,75.8804,110717.0
2016-05-17 11:05:00,79.96,79.97,79.92,79.94,73368.0,75.8899,75.8994,75.8519,75.8709,73368.0
2016-05-17 11:10:00,79.94,80.01,79.93,79.98,185791.0,75.8709,75.9374,75.8614,75.9089,185791.0
2016-05-17 11:15:00,79.99,80.1,79.96,80.1,156109.0,75.9184,76.0228,75.8899,76.0228,156109.0
2016-05-17 11:20:00,80.09,80.11,79.96,80.03,234448.0,76.0133,76.0323,75.8899,75.9563,234448.0
2016-05-17 11:25:00,80.03,80.1,79.97,79.98,147717.0,75.9563,76.0228,75.8994,75.9089,147717.0
2016-05-17 11:30:00,79.98,80.09,79.95,80.07,100327.0,75.9089,76.0133,75.8804,75.9943,100327.0
2016-05-17 11:35:00,80.07,80.09,80.04,80.06,56156.0,75.9943,76.0133,75.9658,75.9848,56156.0
2016-05-17 11:40:00,80.06,80.08,79.98,80.01,86891.0,75.9848,76.0038,75.9089,75.9374,86891.0
2016-05-17 11:45:00,80.0,80.09,79.99,80.09,58208.0,75.9279,76.0133,75.9184,76.0133,58208.0
2016-05-17 11:50:00,80.09,80.1,80.03,80.06,69403.0,76.0133,76.0228,75.9563,75.9848,69403.0
2016-05-17 11:55:00,80.04,80.09,80.03,80.05,55104.0,75.9658,76.0133,75.9563,75.9753,55104.0
2016-05-17 12:00:00,80.04,80.1,80.03,80.05,67590.0,75.9658,76.0228,75.9563,75.9753,67590.0
2016-05-17 12:05:00,80.06,80.06,79.96,79.96,61866.0,75.9848,75.9848,75.8899,75.8899,61866.0
2016-05-17 12:10:00,79.97,80.01,79.95,79.97,47381.0,75.8994,75.9374,75.8804,75.8994,47381.0
2016-05-17 12:15:00,79.97,79.98,79.78,79.8,89580.0,75.8994,75.9089,75.7191,75.738,89580.0
2016-05-17 12:20:00,79.81,79.92,79.79,79.89,93770.0,75.7475,75.8519,75.7286,75.8235,93770.0
2016-05-17 12:25:00,79.9,79.98,79.88,79.97,90292.0,75.833,75.9089,75.814,75.8994,90292.0
2016-05-17 12:30:00,79.97,79.98,79.86,79.91,31209.0,75.8994,75.9089,75.795,75.8424,31209.0
2016-05-17 12:35:00,79.9,79.95,79.84,79.95,27419.0,75.833,75.8804,75.776,75.8804,27419.0
2016-05-17 12:40:00,79.95,79.98,79.86,79.87,47725.0,75.8804,75.9089,75.795,75.8045,47725.0
2016-05-17 12:45:00,79.86,79.92,79.84,79.92,28912.0,75.795,75.8519,75.776,75.8519,28912.0
2016-05-17 12:50:00,79.92,79.94,79.85,79.85,29875.0,75.8519,75.8709,75.7855,75.7855,29875.0
2016-05-17 12:55:00,79.84,79.87,79.76,79.87,39654.0,75.776,75.8045,75.7001,75.8045,39654.0
2016-05-17 13:00:00,79.87,79.91,79.8,79.85,52201.0,75.8045,75.8424,75.738,75.7855,52201.0
2016-05-17 13:05:00,79.86,79.95,79.83,79.94,52140.0,75.795,75.8804,75.7665,75.8709,52140.0
2016-05-17 13:10:00,79.94,80.0,79.93,79.99,35301.0,75.8709,75.9279,75.8614,75.9184,35301.0
2016-05-17 13:15:00,79.99,80.0,79.95,80.0,77573.0,75.9184,75.9279,75.8804,75.9279,77573.0
2016-05-17 13:20:00,80.0,80.0,79.96,79.99,81967.0,75.9279,75.9279,75.8899,75.9184,81967.0
2016-05-17 13:25:00,79.99,80.03,79.98,80.03,112864.0,75.9184,75.9563,75.9089,75.9563,112864.0
2016-05-17 13:30:00,80.03,80.06,80.0,80.05,78834.0,75.9563,75.9848,75.9279,75.9753,78834.0
2016-05-17 13:35:00,80.05,80.09,80.04,80.05,79245.0,75.9753,76.0133,75.9658,75.9753,79245.0
2016-05-17 13:40:00,80.05,80.1,80.04,80.09,91927.0,75.9753,76.0228,75.9658,76.0133,91927.0
2016-05-17 13:45:00,80.08,80.18,80.08,80.15,288379.0,76.0038,76.0987,76.0038,76.0702,288379.0
2016-05-17 13:50:00,80.15,80.17,80.07,80.14,145026.0,76.0702,76.0892,75.9943,76.0607,145026.0
2016-05-17 13:55:00,80.14,80.15,79.96,79.97,151014.0,76.0607,76.0702,75.8899,75.8994,151014.0
2016-05-17 14:00:00,79.97,80.0,79.8,79.91,197658.0,75.8994,75.9279,75.738,75.8424,197658.0
2016-05-17 14:05:00,79.91,79.93,79.76,79.76,97897.0,75.8424,75.8614,75.7001,75.7001,97897.0
2016-05-17 14:10:00,79.77,79.77,79.65,79.74,88826.0,75.7096,75.7096,75.5957,75.6811,88826.0
2016-05-17 14:15:00,79.74,79.74,79.56,79.63,150762.0,75.6811,75.6811,75.5103,75.5767,150762.0
2016-05-17 14:20:00,79.64,79.64,79.5,79.59,203791.0,75.5862,75.5862,75.4533,75.5387,203791.0
2016-05-17 14:25:00,79.58,79.67,79.5,79.65,179408.0,75.5292,75.6147,75.4533,75.5957,179408.0
2016-05-17 14:30:00,79.65,79.66,79.41,79.43,262294.0,75.5957,75.6052,75.3679,75.3869,262294.0
2016-05-17 14:35:00,79.46,79.65,79.44,79.47,203400.0,75.4154,75.5957,75.3964,75.4248,203400.0
2016-05-17 14:40:00,79.47,79.59,79.38,79.59,128997.0,75.4248,75.5387,75.3394,75.5387,128997.0
2016-05-17 14:45:00,79.59,79.66,79.55,79.56,46605.0,75.5387,75.6052,75.5008,75.5103,46605.0
2016-05-17 14:50:00,79.55,79.64,79.45,79.52,53054.0,75.5008,75.5862,75.4059,75.4723,53054.0
2016-05-17 14:55:00,79.51,79.59,79.45,79.48,116775.0,75.4628,75.5387,75.4059,75.4343,116775.0
2016-05-17 15:00:00,79.49,79.63,79.44,79.61,84849.0,75.4438,75.5767,75.3964,75.5577,84849.0
2016-05-17 15:05:00,79.62,79.75,79.6,79.69,62476.0,75.5672,75.6906,75.5482,75.6336,62476.0
2016-05-17 15:10:00,79.71,79.71,79.59,79.63,49945.0,75.6526,75.6526,75.5387,75.5767,49945.0
2016-05-17 15:15:00,79.63,79.63,79.51,79.52,58754.0,75.5767,75.5767,75.4628,75.4723,58754.0
2016-05-17 15:20:00,79.53,79.6,79.46,79.49,63325.0,75.4818,75.5482,75.4154,75.4438,63325.0
2016-05-17 15:25:00,79.49,79.55,79.39,79.52,111772.0,75.4438,75.5008,75.3489,75.4723,111772.0
2016-05-17 15:30:00,79.53,79.59,79.48,79.58,55555.0,75.4818,75.5387,75.4343,75.5292,55555.0
2016-05-17 15:35:00,79.58,79.63,79.53,79.63,89547.0,75.5292,75.5767,75.4818,75.5767,89547.0
2016-05-17 15:40:00,79.63,79.65,79.4,79.42,104019.0,75.5767,75.5957,75.3584,75.3774,104019.0
2016-05-17 15:45:00,79.42,79.51,79.41,79.46,111312.0,75.3774,75.4628,75.3679,75.4154,111312.0
2016-05-17 15:50:00,79.47,79.48,79.37,79.47,132114.0,75.4248,75.4343,75.3299,75.4248,132114.0
2016-05-17 15:55:00,79.47,79.47,79.31,79.35,278703.0,75.4248,75.4248,75.273,75.311,278703.0
2016-05-18 09:30:00,78.71,78.97,78.63,78.84,416541.0,74.7035,74.9503,74.6276,74.8269,416541.0
2016-05-18 09:35:00,78.85,78.95,78.62,78.77,131843.0,74.8364,74.9313,74.6181,74.7605,131843.0
2016-05-18 09:40:00,78.78,78.94,78.7,78.83,145323.0,74.77,74.9218,74.694,74.8174,145323.0
2016-05-18 09:45:00,78.85,78.96,78.83,78.93,123428.0,74.8364,74.9408,74.8174,74.9123,123428.0
2016-05-18 09:50:00,78.91,79.26,78.89,79.23,114214.0,74.8934,75.2255,74.8744,75.1971,114214.0
2016-05-18 09:55:00,79.2,79.47,79.15,79.42,83443.0,75.1686,75.4248,75.1211,75.3774,83443.0
2016-05-18 10:00:00,79.45,79.55,79.43,79.5,118780.0,75.4059,75.5008,75.3869,75.4533,118780.0
2016-05-18 10:05:00,79.51,79.71,79.49,79.53,121838.0,75.4628,75.6526,75.4438,75.4818,121838.0
2016-05-18 10:10:00,79.55,79.79,79.55,79.79,88552.0,75.5008,75.7286,75.5008,75.7286,88552.0
2016-05-18 10:15:00,79.77,79.81,79.67,79.77,85309.0,75.7096,75.7475,75.6147,75.7096,85309.0
2016-05-18 10:20:00,79.76,79.86,79.75,79.85,63453.0,75.7001,75.795,75.6906,75.7855,63453.0
2016-05-18 10:25:00,79.86,80.0,79.85,79.96,117412.0,75.795,75.9279,75.7855,75.8899,117412.0
2016-05-18 10:30:00,79.95,80.0,79.8,79.97,136912.0,75.8804,75.9279,75.738,75.8994,136912.0
2016-05-18 10:35:00,79.96,79.96,79.84,79.94,163167.0,75.8899,75.8899,75.776,75.8709,163167.0
2016-05-18 10:40:00,79.95,80.0,79.92,79.97,100879.0,75.8804,75.9279,75.8519,75.8994,100879.0
2016-05-18 10:45:00,79.97,79.99,79.88,79.96,112810.0,75.8994,75.9184,75.814,75.8899,112810.0
2016-05-18 10:50:00,79.95,79.96,79.71,79.73,152584.0,75.8804,75.8899,75.6526,75.6716,152584.0
2016-05-18 10:55:00,79.74,79.84,79.66,79.69,123542.0,75.6811,75.776,75.6052,75.6336,123542.0
2016-05-18 11:00:00,79.7,79.87,79.7,79.83,71260.0,75.6431,75.8045,75.6431,75.7665,71260.0
2016-05-18 11:05:00,79.82,79.83,79.72,79.78,67672.0,75.757,75.7665,75.6621,75.7191,67672.0
2016-05-18 11:10:00,79.79,79.81,79.59,79.63,140430.0,75.7286,75.7475,75.5387,75.5767,140430.0
2016-05-18 11:15:00,79.63,79.73,79.53,79.55,66489.0,75.5767,75.6716,75.4818,75.5008,66489.0
2016-05-18 11:20:00,79.55,79.75,79.53,79.6,35735.0,75.5008,75.6906,75.4818,75.5482,35735.0
2016-05-18 11:25:00,79.6,79.66,79.55,79.57,82398.0,75.5482,75.6052,75.5008,75.5198,82398.0
2016-05-18 11:30:00,79.59,79.59,79.5,79.53,60329.0,75.5387,75.5387,75.4533,75.4818,60329.0
2016-05-18 11:35:00,79.52,79.63,79.51,79.53,47944.0,75.4723,75.5767,75.4628,75.4818,47944.0
2016-05-18 11:40:00,79.54,79.56,79.47,79.52,73254.0,75.4913,75.5103,75.4248,75.4723,73254.0
2016-05-18 11:45:00,79.52,79.54,79.48,79.51,64678.0,75.4723,75.4913,75.4343,75.4628,64678.0
2016-05-18 11:50:00,79.52,79.52,79.32,79.42,125300.0,75.4723,75.4723,75.2825,75.3774,125300.0
2016-05-18 11:55:00,79.42,79.49,79.41,79.49,64390.0,75.3774,75.4438,75.3679,75.4438,64390.0
2016-05-18 12:00:00,79.49,79.52,79.45,79.52,157597.0,75.4438,75.4723,75.4059,75.4723,157597.0
2016-05-18 12:05:00,79.53,79.54,79.4,79.4,71161.0,75.4818,75.4913,75.3584,75.3584,71161.0
2016-05-18 12:10:00,79.4,79.42,79.32,79.33,80455.0,75.3584,75.3774,75.2825,75.292,80455.0
2016-05-18 12:15:00,79.32,79.33,79.23,79.24,124696.0,75.2825,75.292,75.1971,75.2066,124696.0
2016-05-18 12:20:00,79.24,79.32,79.15,79.19,85888.0,75.2066,75.2825,75.1211,75.1591,85888.0
2016-05-18 12:25:00,79.19,79.19,79.11,79.18,46746.0,75.1591,75.1591,75.0832,75.1496,46746.0
2016-05-18 12:30:00,79.19,79.25,79.19,79.22,44723.0,75.1591,75.216,75.1591,75.1876,44723.0
2016-05-18 12:35:00,79.21,79.23,79.17,79.23,30280.0,75.1781,75.1971,75.1401,75.1971,30280.0
2016-05-18 12:40:00,79.22,79.24,79.18,79.19,47465.0,75.1876,75.2066,75.1496,75.1591,47465.0
2016-05-18 12:45:00,79.2,79.22,79.18,79.2,46922.0,75.1686,75.1876,75.1496,75.1686,46922.0
2016-05-18 12:50:00,79.2,79.23,79.17,79.22,42271.0,75.1686,75.1971,75.1401,75.1876,42271.0
2016-05-18 12:55:00,79.21,79.22,79.19,79.22,50261.0,75.1781,75.1876,75.1591,75.1876,50261.0
2016-05-18 13:00:00,79.22,79.34,79.22,79.3,87937.0,75.1876,75.3015,75.1876,75.2635,87937.0
2016-05-18 13:05:00,79.3,79.31,79.19,79.2,33624.0,75.2635,75.273,75.1591,75.1686,33624.0
2016-05-18 13:10:00,79.2,79.26,79.2,79.2,25784.0,75.1686,75.2255,75.1686,75.1686,25784.0
2016-05-18 13:15:00,79.2,79.28,79.2,79.28,24030.0,75.1686,75.2445,75.1686,75.2445,24030.0
2016-05-18 13:20:00,79.29,79.38,79.27,79.34,38753.0,75.254,75.3394,75.235,75.3015,38753.0
2016-05-18 13:25:00,79.36,79.38,79.28,79.34,38685.0,75.3204,75.3394,75.2445,75.3015,38685.0
2016-05-18 13:30:00,79.36,79.47,79.34,79.38,59215.0,75.3204,75.4248,75.3015,75.3394,59215.0
2016-05-18 13:35:00,79.39,79.49,79.38,79.48,72325.0,75.3489,75.4438,75.3394,75.4343,72325.0
2016-05-18 13:40:00,79.48,79.61,79.47,79.55,59557.0,75.4343,75.5577,75.4248,75.5008,59557.0
2016-05-18 13:45:00,79.55,79.65,79.45,79.48,75648.0,75.5008,75.5957,75.4059,75.4343,75648.0
2016-05-18 13:50:00,79.48,79.5,79.42,79.44,77270.0,75.4343,75.4533,75.3774,75.3964,77270.0
2016-05-18 13:55:00,79.44,79.54,79.43,79.44,34904.0,75.3964,75.4913,75.3869,75.3964,34904.0
2016-05-18 14:00:00,79.44,79.44,79.04,79.13,125556.0,75.3964,75.3964,75.0167,75.1022,125556.0
2016-05-18 14:05:00,79.14,79.31,78.88,79.27,96475.0,75.1116,75.273,74.8649,75.235,96475.0
2016-05-18 14:10:00,79.27,79.28,79.07,79.09,73058.0,75.235,75.2445,75.0452,75.0642,73058.0
2016-05-18 14:15:00,79.09,79.13,78.9,79.11,85169.0,75.0642,75.1022,74.8839,75.0832,85169.0
2016-05-18 14:20:00,79.09,79.1,78.95,79.0,103764.0,75.0642,75.0737,74.9313,74.9788,103764.0
2016-05-18 14:25:00,79.0,79.0,78.64,78.66,154375.0,74.9788,74.9788,74.6371,74.6561,154375.0
2016-05-18 14:30:00,78.66,78.68,78.47,78.58,195399.0,74.6561,74.6751,74.4757,74.5801,195399.0
2016-05-18 14:35:00,78.58,78.85,78.57,78.74,104646.0,74.5801,74.8364,74.5707,74.732,104646.0
2016-05-18 14:40:00,78.74,78.92,78.74,78.83,54610.0,74.732,74.9028,74.732,74.8174,54610.0
2016-05-18 14:45:00,78.82,78.89,78.74,78.81,66189.0,74.8079,74.8744,74.732,74.7984,66189.0
2016-05-18 14:50:00,78.81,78.91,78.66,78.71,98608.0,74.7984,74.8934,74.6561,74.7035,98608.0
2016-05-18 14:55:00,78.71,78.75,78.62,78.7,66739.0,74.7035,74.7415,74.6181,74.694,66739.0
2016-05-18 15:00:00,78.71,78.94,78.71,78.86,135230.0,74.7035,74.9218,74.7035,74.8459,135230.0
2016-05-18 15:05:00,78.85,78.89,78.79,78.82,97455.0,74.8364,74.8744,74.7795,74.8079,97455.0
2016-05-18 15:10:00,78.82,78.85,78.69,78.77,164134.0,74.8079,74.8364,74.6845,74.7605,164134.0
2016-05-18 15:15:00,78.77,78.77,78.66,78.72,58576.0,74.7605,74.7605,74.6561,74.713,58576.0
2016-05-18 15:20:00,78.72,78.72,78.56,78.59,50007.0,74.713,74.713,74.5612,74.5896,50007.0
2016-05-18 15:25:00,78.58,78.68,78.54,78.56,86158.0,74.5801,74.6751,74.5422,74.5612,86158.0
2016-05-18 15:30:00,78.56,78.65,78.54,78.65,103445.0,74.5612,74.6466,74.5422,74.6466,103445.0
2016-05-18 15:35:00,78.65,78.66,78.49,78.5,112195.0,74.6466,74.6561,74.4947,74.5042,112195.0
2016-05-18 15:40:00,78.5,78.67,78.5,78.67,86196.0,74.5042,74.6656,74.5042,74.6656,86196.0
2016-05-18 15:45:00,78.67,78.81,78.66,78.79,144081.0,74.6656,74.7984,74.6561,74.7795,144081.0
2016-05-18 15:50:00,78.79,78.81,78.69,78.75,154190.0,74.7795,74.7984,74.6845,74.7415,154190.0
2016-05-18 15:55:00,78.75,79.04,78.7,78.96,470694.0,74.7415,75.0167,74.694,74.9408,470694.0
2016-05-19 09:30:00,78.65,78.79,78.54,78.78,307687.0,74.6466,74.7795,74.5422,74.77,307687.0
2016-05-19 09:35:00,78.78,79.12,78.69,79.01,172948.0,74.77,75.0927,74.6845,74.9883,172948.0
2016-05-19 09:40:00,79.01,79.26,78.95,79.24,163545.0,74.9883,75.2255,74.9313,75.2066,163545.0
2016-05-19 09:45:00,79.23,79.25,78.92,78.98,149369.0,75.1971,75.216,74.9028,74.9598,149369.0
2016-05-19 09:50:00,78.98,79.01,78.77,78.78,136457.0,74.9598,74.9883,74.7605,74.77,136457.0
2016-05-19 09:55:00,78.8,78.86,78.48,78.51,167128.0,74.7889,74.8459,74.4852,74.5137,167128.0
2016-05-19 10:00:00,78.55,78.79,78.47,78.63,197329.0,74.5517,74.7795,74.4757,74.6276,197329.0
2016-05-19 10:05:00,78.66,78.66,78.37,78.45,168296.0,74.6561,74.6561,74.3808,74.4568,168296.0
2016-05-19 10:10:00,78.42,78.44,78.14,78.2,143436.0,74.4283,74.4473,74.1625,74.2195,143436.0
2016-05-19 10:15:00,78.21,78.39,78.06,78.34,112134.0,74.229,74.3998,74.0866,74.3524,112134.0
2016-05-19 10:20:00,78.32,78.36,78.13,78.23,107625.0,74.3334,74.3713,74.1531,74.248,107625.0
2016-05-19 10:25:00,78.23,78.38,78.19,78.37,84341.0,74.248,74.3903,74.21,74.3808,84341.0
2016-05-19 10:30:00,78.38,78.44,78.32,78.4,75474.0,74.3903,74.4473,74.3334,74.4093,75474.0
2016-05-19 10:35:00,78.4,78.48,78.3,78.38,69668.0,74.4093,74.4852,74.3144,74.3903,69668.0
2016-05-19 10:40:00,78.37,78.51,78.25,78.45,82861.0,74.3808,74.5137,74.2669,74.4568,82861.0
2016-05-19 10:45:00,78.45,78.52,78.28,78.32,77931.0,74.4568,74.5232,74.2954,74.3334,77931.0
2016-05-19 10:50:00,78.32,78.34,78.16,78.17,77620.0,74.3334,74.3524,74.1815,74.191,77620.0
2016-05-19 10:55:00,78.18,78.19,78.1,78.13,118135.0,74.2005,74.21,74.1246,74.1531,118135.0
2016-05-19 11:00:00,78.13,78.17,78.0,78.02,253037.0,74.1531,74.191,74.0297,74.0487,253037.0
2016-05-19 11:05:00,78.02,78.07,77.92,78.03,211463.0,74.0487,74.0961,73.9537,74.0581,211463.0
2016-05-19 11:10:00,78.03,78.04,77.99,78.03,136447.0,74.0581,74.0676,74.0202,74.0581,136447.0
2016-05-19 11:15:00,78.03,78.14,78.01,78.1,112864.0,74.0581,74.1625,74.0392,74.1246,112864.0
2016-05-19 11:20:00,78.09,78.1,77.93,77.99,156725.0,74.1151,74.1246,73.9632,74.0202,156725.0
2016-05-19 11:25:00,77.99,77.99,77.83,77.85,76972.0,74.0202,74.0202,73.8683,73.8873,76972.0
2016-05-19 11:30:00,77.86,77.86,77.68,77.7,110255.0,73.8968,73.8968,73.726,73.7449,110255.0
2016-05-19 11:35:00,77.7,77.78,77.68,77.7,101805.0,73.7449,73.8209,73.726,73.7449,101805.0
2016-05-19 11:40:00,77.7,77.78,77.7,77.72,66602.0,73.7449,73.8209,73.7449,73.7639,66602.0
2016-05-19 11:45:00,77.72,77.73,77.65,77.72,78347.0,73.7639,73.7734,73.6975,73.7639,78347.0
2016-05-19 11:50:00,77.7,77.87,77.69,77.82,90699.0,73.7449,73.9063,73.7355,73.8588,90699.0
2016-05-19 11:55:00,77.81,77.95,77.76,77.93,69243.0,73.8493,73.9822,73.8019,73.9632,69243.0
2016-05-19 12:00:00,77.93,78.05,77.93,78.0,80613.0,73.9632,74.0771,73.9632,74.0297,80613.0
2016-05-19 12:05:00,78.01,78.06,77.95,77.98,81755.0,74.0392,74.0866,73.9822,74.0107,81755.0
2016-05-19 12:10:00,78.0,78.0,77.88,77.89,37930.0,74.0297,74.0297,73.9158,73.9253,37930.0
2016-05-19 12:15:00,77.89,77.98,77.88,77.92,57600.0,73.9253,74.0107,73.9158,73.9537,57600.0
2016-05-19 12:20:00,77.93,77.97,77.89,77.95,81880.0,73.9632,74.0012,73.9253,73.9822,81880.0
2016-05-19 12:25:00,77.95,78.0,77.89,77.9,48181.0,73.9822,74.0297,73.9253,73.9348,48181.0
2016-05-19 12:30:00,77.9,77.92,77.78,77.78,56017.0,73.9348,73.9537,73.8209,73.8209,56017.0
2016-05-19 12:35:00,77.79,77.83,77.76,77.8,71931.0,73.8304,73.8683,73.8019,73.8399,71931.0
2016-05-19 12:40:00,77.8,77.81,77.7,77.73,83916.0,73.8399,73.8493,73.7449,73.7734,83916.0
2016-05-19 12:45:00,77.73,77.8,77.66,77.74,104558.0,73.7734,73.8399,73.707,73.7829,104558.0
2016-05-19 12:50:00,77.74,77.74,77.61,77.63,61702.0,73.7829,73.7829,73.6595,73.6785,61702.0
2016-05-19 12:55:00,77.62,77.69,77.62,77.65,34762.0,73.669,73.7355,73.669,73.6975,34762.0
2016-05-19 13:00:00,77.66,77.72,77.6,77.6,76043.0,73.707,73.7639,73.65,73.65,76043.0
2016-05-19 13:05:00,77.6,77.68,77.6,77.67,84892.0,73.65,73.726,73.65,73.7165,84892.0
2016-05-19 13:10:00,77.66,77.88,77.64,77.87,58514.0,73.707,73.9158,73.688,73.9063,58514.0
2016-05-19 13:15:00,77.87,77.89,77.78,77.89,29521.0,73.9063,73.9253,73.8209,73.9253,29521.0
2016-05-19 13:20:00,77.89,77.98,77.88,77.92,50737.0,73.9253,74.0107,73.9158,73.9537,50737.0
2016-05-19 13:25:00,77.91,77.92,77.87,77.91,49821.0,73.9443,73.9537,73.9063,73.9443,49821.0
2016-05-19 13:30:00,77.91,78.12,77.9,78.1,101303.0,73.9443,74.1436,73.9348,74.1246,101303.0
2016-05-19 13:35:00,78.13,78.14,78.06,78.1,50795.0,74.1531,74.1625,74.0866,74.1246,50795.0
2016-05-19 13:40:00,78.09,78.16,78.05,78.07,84347.0,74.1151,74.1815,74.0771,74.0961,84347.0
2016-05-19 13:45:00,78.07,78.16,77.9,77.9,71649.0,74.0961,74.1815,73.9348,73.9348,71649.0
2016-05-19 13:50:00,77.92,77.94,77.85,77.91,57777.0,73.9537,73.9727,73.8873,73.9443,57777.0
2016-05-19 13:55:00,77.92,78.03,77.91,77.96,100427.0,73.9537,74.0581,73.9443,73.9917,100427.0
2016-05-19 14:00:00,77.97,78.06,77.95,78.0,49776.0,74.0012,74.0866,73.9822,74.0297,49776.0
2016-05-19 14:05:00,78.0,78.12,78.0,78.1,35181.0,74.0297,74.1436,74.0297,74.1246,35181.0
2016-05-19 14:10:00,78.11,78.2,78.03,78.03,40811.0,74.1341,74.2195,74.0581,74.0581,40811.0
2016-05-19 14:15:00,78.04,78.06,77.96,78.02,41343.0,74.0676,74.0866,73.9917,74.0487,41343.0
2016-05-19 14:20:00,78.01,78.03,77.91,78.01,30879.0,74.0392,74.0581,73.9443,74.0392,30879.0
2016-05-19 14:25:00,78.0,78.03,77.91,77.96,41966.0,74.0297,74.0581,73.9443,73.9917,41966.0
2016-05-19 14:30:00,77.96,78.04,77.96,78.0,56681.0,73.9917,74.0676,73.9917,74.0297,56681.0
2016-05-19 14:35:00,78.0,78.0,77.87,77.92,45086.0,74.0297,74.0297,73.9063,73.9537,45086.0
2016-05-19 14:40:00,77.92,77.93,77.88,77.92,46140.0,73.9537,73.9632,73.9158,73.9537,46140.0
2016-05-19 14:45:00,77.92,77.92,77.83,77.87,51507.0,73.9537,73.9537,73.8683,73.9063,51507.0
2016-05-19 14:50:00,77.86,77.91,77.85,77.85,52076.0,73.8968,73.9443,73.8873,73.8873,52076.0
2016-05-19 14:55:00,77.87,77.9,77.84,77.87,48642.0,73.9063,73.9348,73.8778,73.9063,48642.0
2016-05-19 15:00:00,77.88,78.04,77.87,78.04,53911.0,73.9158,74.0676,73.9063,74.0676,53911.0
2016-05-19 15:05:00,78.04,78.13,78.04,78.11,50442.0,74.0676,74.1531,74.0676,74.1341,50442.0
2016-05-19 15:10:00,78.11,78.17,78.09,78.15,56888.0,74.1341,74.191,74.1151,74.172,56888.0
2016-05-19 15:15:00,78.16,78.16,78.05,78.15,60154.0,74.1815,74.1815,74.0771,74.172,60154.0
2016-05-19 15:20:00,78.15,78.22,78.12,78.21,70462.0,74.172,74.2385,74.1436,74.229,70462.0
2016-05-19 15:25:00,78.22,78.26,78.19,78.2,79653.0,74.2385,74.2764,74.21,74.2195,79653.0
2016-05-19 15:30:00,78.2,78.23,78.1,78.11,72588.0,74.2195,74.248,74.1246,74.1341,72588.0
2016-05-19 15:35:00,78.11,78.2,78.1,78.2,53833.0,74.1341,74.2195,74.1246,74.2195,53833.0
2016-05-19 15:40:00,78.2,78.26,78.16,78.16,107614.0,74.2195,74.2764,74.1815,74.1815,107614.0
2016-05-19 15:45:00,78.16,78.22,78.13,78.22,84996.0,74.1815,74.2385,74.1531,74.2385,84996.0
2016-05-19 15:50:00,78.22,78.32,78.2,78.31,135106.0,74.2385,74.3334,74.2195,74.3239,135106.0
2016-05-19 15:55:00,78.32,78.36,78.3,78.31,251560.0,74.3334,74.3713,74.3144,74.3239,251560.0
2016-05-20 09:30:00,79.1,79.17,78.66,79.0,534259.0,75.0737,75.1401,74.6561,74.9788,534259.0
2016-05-20 09:35:00,79.0,79.45,78.93,79.25,460867.0,74.9788,75.4059,74.9123,75.216,460867.0
2016-05-20 09:40:00,79.22,79.28,78.73,78.75,347001.0,75.1876,75.2445,74.7225,74.7415,347001.0
2016-05-20 09:45:00,78.78,78.89,78.63,78.7,214053.0,74.77,74.8744,74.6276,74.694,214053.0
2016-05-20 09:50:00,78.7,78.95,78.61,78.62,245936.0,74.694,74.9313,74.6086,74.6181,245936.0
2016-05-20 09:55:00,78.63,78.9,78.54,78.84,281814.0,74.6276,74.8839,74.5422,74.8269,281814.0
2016-05-20 10:00:00,78.84,79.04,78.77,78.8,211836.0,74.8269,75.0167,74.7605,74.7889,211836.0
2016-05-20 10:05:00,78.8,78.86,78.6,78.66,141650.0,74.7889,74.8459,74.5991,74.6561,141650.0
2016-05-20 10:10:00,78.67,78.7,78.41,78.45,197565.0,74.6656,74.694,74.4188,74.4568,197565.0
2016-05-20 10:15:00,78.46,78.75,78.42,78.74,225575.0,74.4663,74.7415,74.4283,74.732,225575.0
2016-05-20 10:20:00,78.75,78.81,78.56,78.6,158014.0,74.7415,74.7984,74.5612,74.5991,158014.0
2016-05-20 10:25:00,78.59,78.61,78.5,78.55,79977.0,74.5896,74.6086,74.5042,74.5517,79977.0
2016-05-20 10:30:00,78.57,78.69,78.5,78.57,176256.0,74.5707,74.6845,74.5042,74.5707,176256.0
2016-05-20 10:35:00,78.58,78.62,78.44,78.45,87737.0,74.5801,74.6181,74.4473,74.4568,87737.0
2016-05-20 10:40:00,78.46,78.57,78.35,78.52,103582.0,74.4663,74.5707,74.3619,74.5232,103582.0
2016-05-20 10:45:00,78.52,78.55,78.48,78.51,169426.0,74.5232,74.5517,74.4852,74.5137,169426.0
2016-05-20 10:50:00,78.51,78.74,78.51,78.64,133125.0,74.5137,74.732,74.5137,74.6371,133125.0
2016-05-20 10:55:00,78.64,78.65,78.51,78.58,71683.0,74.6371,74.6466,74.5137,74.5801,71683.0
2016-05-20 11:00:00,78.58,78.73,78.57,78.67,80179.0,74.5801,74.7225,74.5707,74.6656,80179.0
2016-05-20 11:05:00,78.68,78.71,78.5,78.56,84477.0,74.6751,74.7035,74.5042,74.5612,84477.0
2016-05-20 11:10:00,78.55,78.62,78.52,78.59,90958.0,74.5517,74.6181,74.5232,74.5896,90958.0
2016-05-20 11:15:00,78.6,78.65,78.54,78.62,90099.0,74.5991,74.6466,74.5422,74.6181,90099.0
2016-05-20 11:20:00,78.61,78.72,78.59,78.62,148532.0,74.6086,74.713,74.5896,74.6181,148532.0
2016-05-20 11:25:00,78.62,78.62,78.55,78.55,73345.0,74.6181,74.6181,74.5517,74.5517,73345.0
2016-05-20 11:30:00,78.56,78.65,78.53,78.63,72655.0,74.5612,74.6466,74.5327,74.6276,72655.0
2016-05-20 11:35:00,78.63,78.74,78.63,78.67,54106.0,74.6276,74.732,74.6276,74.6656,54106.0
2016-05-20 11:40:00,78.68,78.8,78.67,78.79,85595.0,74.6751,74.7889,74.6656,74.7795,85595.0
2016-05-20 11:45:00,78.8,78.84,78.68,78.69,67683.0,74.7889,74.8269,74.6751,74.6845,67683.0
2016-05-20 11:50:00,78.67,78.69,78.6,78.64,87203.0,74.6656,74.6845,74.5991,74.6371,87203.0
2016-05-20 11:55:00,78.64,78.68,78.6,78.6,47670.0,74.6371,74.6751,74.5991,74.5991,47670.0
2016-05-20 12:00:00,78.6,78.71,78.6,78.67,39146.0,74.5991,74.7035,74.5991,74.6656,39146.0
2016-05-20 12:05:00,78.68,78.76,78.67,78.75,43432.0,74.6751,74.751,74.6656,74.7415,43432.0
2016-05-20 12:10:00,78.75,78.8,78.75,78.77,45932.0,74.7415,74.7889,74.7415,74.7605,45932.0
2016-05-20 12:15:00,78.77,78.79,78.72,78.78,53657.0,74.7605,74.7795,74.713,74.77,53657.0
2016-05-20 12:20:00,78.79,78.9,78.77,78.87,62272.0,74.7795,74.8839,74.7605,74.8554,62272.0
2016-05-20 12:25:00,78.87,78.88,78.72,78.82,91870.0,74.8554,74.8649,74.713,74.8079,91870.0
2016-05-20 12:30:00,78.81,78.87,78.75,78.87,50831.0,74.7984,74.8554,74.7415,74.8554,50831.0
2016-05-20 12:35:00,78.87,78.93,78.86,78.92,80303.0,74.8554,74.9123,74.8459,74.9028,80303.0
2016-05-20 12:40:00,78.92,78.94,78.83,78.84,62955.0,74.9028,74.9218,74.8174,74.8269,62955.0
2016-05-20 12:45:00,78.84,78.87,78.81,78.87,59447.0,74.8269,74.8554,74.7984,74.8554,59447.0
2016-05-20 12:50:00,78.87,78.89,78.81,78.81,43973.0,74.8554,74.8744,74.7984,74.7984,43973.0
2016-05-20 12:55:00,78.82,78.82,78.74,78.76,37443.0,74.8079,74.8079,74.732,74.751,37443.0
2016-05-20 13:00:00,78.76,78.77,78.7,78.7,51641.0,74.751,74.7605,74.694,74.694,51641.0
2016-05-20 13:05:00,78.69,78.69,78.6,78.66,48513.0,74.6845,74.6845,74.5991,74.6561,48513.0
2016-05-20 13:10:00,78.67,78.8,78.66,78.79,49117.0,74.6656,74.7889,74.6561,74.7795,49117.0
2016-05-20 13:15:00,78.79,78.82,78.78,78.79,32772.0,74.7795,74.8079,74.77,74.7795,32772.0
2016-05-20 13:20:00,78.78,78.79,78.69,78.69,35596.0,74.77,74.7795,74.6845,74.6845,35596.0
2016-05-20 13:25:00,78.68,78.69,78.63,78.68,49897.0,74.6751,74.6845,74.6276,74.6751,49897.0
2016-05-20 13:30:00,78.67,78.71,78.66,78.71,35017.0,74.6656,74.7035,74.6561,74.7035,35017.0
2016-05-20 13:35:00,78.7,78.75,78.68,78.69,59411.0,74.694,74.7415,74.6751,74.6845,59411.0
2016-05-20 13:40:00,78.69,78.74,78.68,78.7,36410.0,74.6845,74.732,74.6751,74.694,36410.0
2016-05-20 13:45:00,78.7,78.7,78.6,78.63,49366.0,74.694,74.694,74.5991,74.6276,49366.0
2016-05-20 13:50:00,78.64,78.67,78.62,78.64,50621.0,74.6371,74.6656,74.6181,74.6371,50621.0
2016-05-20 13:55:00,78.64,78.66,78.62,78.66,45539.0,74.6371,74.6561,74.6181,74.6561,45539.0
2016-05-20 14:00:00,78.65,78.67,78.63,78.65,66084.0,74.6466,74.6656,74.6276,74.6466,66084.0
2016-05-20 14:05:00,78.64,78.73,78.61,78.73,74941.0,74.6371,74.7225,74.6086,74.7225,74941.0
2016-05-20 14:10:00,78.73,78.79,78.7,78.72,52648.0,74.7225,74.7795,74.694,74.713,52648.0
2016-05-20 14:15:00,78.72,78.81,78.72,78.79,76874.0,74.713,74.7984,74.713,74.7795,76874.0
2016-05-20 14:20:00,78.79,78.8,78.72,78.77,42206.0,74.7795,74.7889,74.713,74.7605,42206.0
2016-05-20 14:25:00,78.77,78.83,78.74,78.82,53225.0,74.7605,74.8174,74.732,74.8079,53225.0
2016-05-20 14:30:00,78.82,78.83,78.78,78.79,37917.0,74.8079,74.8174,74.77,74.7795,37917.0
2016-05-20 14:35:00,78.79,78.79,78.72,78.72,50507.0,74.7795,74.7795,74.713,74.713,50507.0
2016-05-20 14:40:00,78.73,78.82,78.73,78.79,69728.0,74.7225,74.8079,74.7225,74.7795,69728.0
2016-05-20 14:45:00,78.79,78.81,78.74,78.74,54908.0,74.7795,74.7984,74.732,74.732,54908.0
2016-05-20 14:50:00,78.75,78.77,78.72,78.77,40318.0,74.7415,74.7605,74.713,74.7605,40318.0
2016-05-20 14:55:00,78.77,78.77,78.71,78.73,62674.0,74.7605,74.7605,74.7035,74.7225,62674.0
2016-05-20 15:00:00,78.72,78.73,78.62,78.62,59201.0,74.713,74.7225,74.6181,74.6181,59201.0
2016-05-20 15:05:00,78.62,78.63,78.53,78.57,93448.0,74.6181,74.6276,74.5327,74.5707,93448.0
2016-05-20 15:10:00,78.58,78.62,78.57,78.6,131790.0,74.5801,74.6181,74.5707,74.5991,131790.0
2016-05-20 15:15:00,78.6,78.64,78.58,78.6,73852.0,74.5991,74.6371,74.5801,74.5991,73852.0
2016-05-20 15:20:00,78.61,78.65,78.59,78.59,62768.0,74.6086,74.6466,74.5896,74.5896,62768.0
2016-05-20 15:25:00,78.6,78.62,78.54,78.54,71842.0,74.5991,74.6181,74.5422,74.5422,71842.0
2016-05-20 15:30:00,78.55,78.65,78.55,78.63,58857.0,74.5517,74.6466,74.5517,74.6276,58857.0
2016-05-20 15:35:00,78.62,78.64,78.53,78.63,112384.0,74.6181,74.6371,74.5327,74.6276,112384.0
2016-05-20 15:40:00,78.62,78.64,78.59,78.63,105457.0,74.6181,74.6371,74.5896,74.6276,105457.0
2016-05-20 15:45:00,78.63,78.68,78.61,78.65,118738.0,74.6276,74.6751,74.6086,74.6466,118738.0
2016-05-20 15:50:00,78.66,78.75,78.65,78.75,111085.0,74.6561,74.7415,74.6466,74.7415,111085.0
2016-05-20 15:55:00,78.74,78.78,78.73,78.78,314221.0,74.732,74.77,74.7225,74.77,314221.0
2016-05-23 09:30:00,78.95,79.5,78.95,79.1,419002.0,74.9313,75.4533,74.9313,75.0737,419002.0
2016-05-23 09:35:00,79.09,79.33,78.95,79.27,156679.0,75.0642,75.292,74.9313,75.235,156679.0
2016-05-23 09:40:00,79.25,79.28,78.97,79.01,182382.0,75.216,75.2445,74.9503,74.9883,182382.0
2016-05-23 09:45:00,79.01,79.06,78.6,78.96,312919.0,74.9883,75.0357,74.5991,74.9408,312919.0
2016-05-23 09:50:00,78.96,79.02,78.83,78.92,104508.0,74.9408,74.9978,74.8174,74.9028,104508.0
2016-05-23 09:55:00,78.93,79.02,78.85,78.95,119096.0,74.9123,74.9978,74.8364,74.9313,119096.0
2016-05-23 10:00:00,78.96,79.2,78.9,79.01,271624.0,74.9408,75.1686,74.8839,74.9883,271624.0
2016-05-23 10:05:00,79.01,79.19,78.97,79.18,150067.0,74.9883,75.1591,74.9503,75.1496,150067.0
2016-05-23 10:10:00,79.17,79.21,79.11,79.19,99161.0,75.1401,75.1781,75.0832,75.1591,99161.0
2016-05-23 10:15:00,79.18,79.19,78.98,79.02,77496.0,75.1496,75.1591,74.9598,74.9978,77496.0
2016-05-23 10:20:00,79.03,79.17,79.02,79.1,76359.0,75.0072,75.1401,74.9978,75.0737,76359.0
2016-05-23 10:25:00,79.1,79.17,79.03,79.09,49126.0,75.0737,75.1401,75.0072,75.0642,49126.0
2016-05-23 10:30:00,79.11,79.19,79.08,79.18,74644.0,75.0832,75.1591,75.0547,75.1496,74644.0
2016-05-23 10:35:00,79.17,79.2,79.12,79.17,66762.0,75.1401,75.1686,75.0927,75.1401,66762.0
2016-05-23 10:40:00,79.17,79.19,79.02,79.12,65481.0,75.1401,75.1591,74.9978,75.0927,65481.0
2016-05-23 10:45:00,79.12,79.13,79.05,79.06,46851.0,75.0927,75.1022,75.0262,75.0357,46851.0
2016-05-23 10:50:00,79.06,79.08,78.97,78.99,113814.0,75.0357,75.0547,74.9503,74.9693,113814.0
2016-05-23 10:55:00,79.0,79.03,78.97,78.98,88485.0,74.9788,75.0072,74.9503,74.9598,88485.0
2016-05-23 11:00:00,78.97,79.05,78.96,79.05,79829.0,74.9503,75.0262,74.9408,75.0262,79829.0
2016-05-23 11:05:00,79.05,79.11,79.03,79.09,82674.0,75.0262,75.0832,75.0072,75.0642,82674.0
2016-05-23 11:10:00,79.09,79.12,79.07,79.12,65592.0,75.0642,75.0927,75.0452,75.0927,65592.0
2016-05-23 11:15:00,79.12,79.13,78.93,78.95,80649.0,75.0927,75.1022,74.9123,74.9313,80649.0
2016-05-23 11:20:00,78.95,79.01,78.94,78.99,50831.0,74.9313,74.9883,74.9218,74.9693,50831.0
2016-05-23 11:25:00,79.0,79.02,78.95,79.02,57084.0,74.9788,74.9978,74.9313,74.9978,57084.0
2016-05-23 11:30:00,79.02,79.04,78.91,78.94,61067.0,74.9978,75.0167,74.8934,74.9218,61067.0
2016-05-23 11:35:00,78.93,78.95,78.91,78.93,34891.0,74.9123,74.9313,74.8934,74.9123,34891.0
2016-05-23 11:40:00,78.93,78.98,78.91,78.96,56564.0,74.9123,74.9598,74.8934,74.9408,56564.0
2016-05-23 11:45:00,78.96,79.0,78.96,79.0,34159.0,74.9408,74.9788,74.9408,74.9788,34159.0
2016-05-23 11:50:00,79.0,79.01,78.96,79.0,43963.0,74.9788,74.9883,74.9408,74.9788,43963.0
2016-05-23 11:55:00,79.01,79.04,79.0,79.04,27981.0,74.9883,75.0167,74.9788,75.0167,27981.0
2016-05-23 12:00:00,79.04,79.15,78.99,79.14,146046.0,75.0167,75.1211,74.9693,75.1116,146046.0
2016-05-23 12:05:00,79.14,79.15,79.04,79.05,67096.0,75.1116,75.1211,75.0167,75.0262,67096.0
2016-05-23 12:10:00,79.05,79.15,79.04,79.15,69515.0,75.0262,75.1211,75.0167,75.1211,69515.0
2016-05-23 12:15:00,79.15,79.15,79.12,79.15,46962.0,75.1211,75.1211,75.0927,75.1211,46962.0
2016-05-23 12:20:00,79.15,79.2,79.11,79.18,168648.0,75.1211,75.1686,75.0832,75.1496,168648.0
2016-05-23 12:25:00,79.19,79.19,79.13,79.18,53805.0,75.1591,75.1591,75.1022,75.1496,53805.0
2016-05-23 12:30:00,79.19,79.19,79.15,79.16,30192.0,75.1591,75.1591,75.1211,75.1306,30192.0
2016-05-23 12:35:00,79.16,79.18,79.15,79.15,19336.0,75.1306,75.1496,75.1211,75.1211,19336.0
2016-05-23 12:40:00,79.15,79.16,79.11,79.14,40585.0,75.1211,75.1306,75.0832,75.1116,40585.0
2016-05-23 12:45:00,79.14,79.17,79.13,79.15,35126.0,75.1116,75.1401,75.1022,75.1211,35126.0
2016-05-23 12:50:00,79.15,79.18,79.15,79.16,32709.0,75.1211,75.1496,75.1211,75.1306,32709.0
2016-05-23 12:55:00,79.17,79.19,79.17,79.19,31057.0,75.1401,75.1591,75.1401,75.1591,31057.0
2016-05-23 13:00:00,79.18,79.25,79.17,79.23,120130.0,75.1496,75.216,75.1401,75.1971,120130.0
2016-05-23 13:05:00,79.23,79.27,79.23,79.25,40770.0,75.1971,75.235,75.1971,75.216,40770.0
2016-05-23 13:10:00,79.25,79.29,79.24,79.29,52657.0,75.216,75.254,75.2066,75.254,52657.0
2016-05-23 13:15:00,79.29,79.35,79.28,79.33,139706.0,75.254,75.311,75.2445,75.292,139706.0
2016-05-23 13:20:00,79.33,79.35,79.3,79.32,51191.0,75.292,75.311,75.2635,75.2825,51191.0
2016-05-23 13:25:00,79.33,79.36,79.32,79.36,56333.0,75.292,75.3204,75.2825,75.3204,56333.0
2016-05-23 13:30:00,79.35,79.36,79.24,79.3,44682.0,75.311,75.3204,75.2066,75.2635,44682.0
2016-05-23 13:35:00,79.3,79.3,79.19,79.2,45417.0,75.2635,75.2635,75.1591,75.1686,45417.0
2016-05-23 13:40:00,79.21,79.21,79.16,79.17,49275.0,75.1781,75.1781,75.1306,75.1401,49275.0
2016-05-23 13:45:00,79.17,79.27,79.17,79.27,36722.0,75.1401,75.235,75.1401,75.235,36722.0
2016-05-23 13:50:00,79.26,79.33,79.23,79.33,52719.0,75.2255,75.292,75.1971,75.292,52719.0
2016-05-23 13:55:00,79.33,79.36,79.32,79.34,42398.0,75.292,75.3204,75.2825,75.3015,42398.0
2016-05-23 14:00:00,79.34,79.38,79.32,79.37,55019.0,75.3015,75.3394,75.2825,75.3299,55019.0
2016-05-23 14:05:00,79.37,79.4,79.34,79.4,82596.0,75.3299,75.3584,75.3015,75.3584,82596.0
2016-05-23 14:10:00,79.4,79.46,79.39,79.41,70256.0,75.3584,75.4154,75.3489,75.3679,70256.0
2016-05-23 14:15:00,79.42,79.5,79.42,79.49,70154.0,75.3774,75.4533,75.3774,75.4438,70154.0
2016-05-23 14:20:00,79.49,79.5,79.42,79.45,99985.0,75.4438,75.4533,75.3774,75.4059,99985.0
2016-05-23 14:25:00,79.44,79.5,79.42,79.47,54173.0,75.3964,75.4533,75.3774,75.4248,54173.0
2016-05-23 14:30:00,79.47,79.5,79.47,79.49,43706.0,75.4248,75.4533,75.4248,75.4438,43706.0
2016-05-23 14:35:00,79.49,79.5,79.46,79.47,25143.0,75.4438,75.4533,75.4154,75.4248,25143.0
2016-05-23 14:40:00,79.48,79.5,79.47,79.49,47140.0,75.4343,75.4533,75.4248,75.4438,47140.0
2016-05-23 14:45:00,79.48,79.5,79.44,79.48,55495.0,75.4343,75.4533,75.3964,75.4343,55495.0
2016-05-23 14:50:00,79.48,79.5,79.38,79.39,42334.0,75.4343,75.4533,75.3394,75.3489,42334.0
2016-05-23 14:55:00,79.4,79.44,79.36,79.4,47997.0,75.3584,75.3964,75.3204,75.3584,47997.0
2016-05-23 15:00:00,79.39,79.42,79.35,79.35,49864.0,75.3489,75.3774,75.311,75.311,49864.0
2016-05-23 15:05:00,79.35,79.38,79.28,79.28,48810.0,75.311,75.3394,75.2445,75.2445,48810.0
2016-05-23 15:10:00,79.28,79.28,79.18,79.2,52906.0,75.2445,75.2445,75.1496,75.1686,52906.0
2016-05-23 15:15:00,79.2,79.26,79.19,79.25,56958.0,75.1686,75.2255,75.1591,75.216,56958.0
2016-05-23 15:20:00,79.23,79.24,79.13,79.17,87834.0,75.1971,75.2066,75.1022,75.1401,87834.0
2016-05-23 15:25:00,79.19,79.22,79.15,79.17,76712.0,75.1591,75.1876,75.1211,75.1401,76712.0
2016-05-23 15:30:00,79.18,79.19,79.14,79.16,72824.0,75.1496,75.1591,75.1116,75.1306,72824.0
2016-05-23 15:35:00,79.16,79.17,79.09,79.12,84146.0,75.1306,75.1401,75.0642,75.0927,84146.0
2016-05-23 15:40:00,79.12,79.12,78.99,79.0,105671.0,75.0927,75.0927,74.9693,74.9788,105671.0
2016-05-23 15:45:00,79.0,79.0,78.94,78.96,152473.0,74.9788,74.9788,74.9218,74.9408,152473.0
2016-05-23 15:50:00,78.96,79.03,78.92,78.98,143936.0,74.9408,75.0072,74.9028,74.9598,143936.0
2016-05-23 15:55:00,78.97,79.06,78.97,79.04,178715.0,74.9503,75.0357,74.9503,75.0167,178715.0
2016-05-24 09:30:00,79.11,79.74,79.07,79.67,359445.0,75.0832,75.6811,75.0452,75.6147,359445.0
2016-05-24 09:35:00,79.67,79.81,79.49,79.56,344271.0,75.6147,75.7475,75.4438,75.5103,344271.0
2016-05-24 09:40:00,79.58,79.76,79.5,79.76,93828.0,75.5292,75.7001,75.4533,75.7001,93828.0
2016-05-24 09:45:00,79.74,79.84,79.63,79.63,122199.0,75.6811,75.776,75.5767,75.5767,122199.0
2016-05-24 09:50:00,79.66,79.89,79.66,79.87,174933.0,75.6052,75.8235,75.6052,75.8045,174933.0
2016-05-24 09:55:00,79.87,79.94,79.79,79.8,255956.0,75.8045,75.8709,75.7286,75.738,255956.0
2016-05-24 10:00:00,79.8,79.93,79.79,79.92,254803.0,75.738,75.8614,75.7286,75.8519,254803.0
2016-05-24 10:05:00,79.91,79.95,79.88,79.91,222625.0,75.8424,75.8804,75.814,75.8424,222625.0
2016-05-24 10:10:00,79.92,80.0,79.9,79.98,330953.0,75.8519,75.9279,75.833,75.9089,330953.0
2016-05-24 10:15:00,79.99,80.08,79.93,79.95,849719.0,75.9184,76.0038,75.8614,75.8804,849719.0
2016-05-24 10:20:00,79.95,79.96,79.79,79.93,176664.0,75.8804,75.8899,75.7286,75.8614,176664.0
2016-05-24 10:25:00,79.94,79.98,79.91,79.95,131454.0,75.8709,75.9089,75.8424,75.8804,131454.0
2016-05-24 10:30:00,79.96,80.1,79.92,80.08,364247.0,75.8899,76.0228,75.8519,76.0038,364247.0
2016-05-24 10:35:00,80.07,80.3,80.07,80.29,537900.0,75.9943,76.2126,75.9943,76.2031,537900.0
2016-05-24 10:40:00,80.29,80.39,80.28,80.36,257666.0,76.2031,76.298,76.1936,76.2695,257666.0
2016-05-24 10:45:00,80.36,80.48,80.34,80.48,255798.0,76.2695,76.3834,76.2506,76.3834,255798.0
2016-05-24 10:50:00,80.47,80.5,80.42,80.44,220238.0,76.3739,76.4024,76.3265,76.3455,220238.0
2016-05-24 10:55:00,80.42,80.43,80.33,80.43,248206.0,76.3265,76.336,76.2411,76.336,248206.0
2016-05-24 11:00:00,80.43,80.5,80.4,80.48,232450.0,76.336,76.4024,76.3075,76.3834,232450.0
2016-05-24 11:05:00,80.48,80.5,80.44,80.49,151226.0,76.3834,76.4024,76.3455,76.3929,151226.0
2016-05-24 11:10:00,80.49,80.49,80.42,80.46,126726.0,76.3929,76.3929,76.3265,76.3645,126726.0
2016-05-24 11:15:00,80.46,80.48,80.35,80.41,157067.0,76.3645,76.3834,76.2601,76.317,157067.0
2016-05-24 11:20:00,80.42,80.46,80.38,80.42,190836.0,76.3265,76.3645,76.2885,76.3265,190836.0
2016-05-24 11:25:00,80.42,80.49,80.42,80.47,164020.0,76.3265,76.3929,76.3265,76.3739,164020.0
2016-05-24 11:30:00,80.48,80.6,80.46,80.6,479310.0,76.3834,76.4973,76.3645,76.4973,479310.0
2016-05-24 11:35:00,80.6,80.73,80.58,80.73,320233.0,76.4973,76.6207,76.4783,76.6207,320233.0
2016-05-24 11:40:00,80.73,80.74,80.66,80.73,126202.0,76.6207,76.6302,76.5543,76.6207,126202.0
2016-05-24 11:45:00,80.74,80.8,80.72,80.77,159711.0,76.6302,76.6871,76.6112,76.6587,159711.0
2016-05-24 11:50:00,80.77,80.88,80.75,80.87,156623.0,76.6587,76.7631,76.6397,76.7536,156623.0
2016-05-24 11:55:00,80.88,80.92,80.86,80.92,213645.0,76.7631,76.801,76.7441,76.801,213645.0
2016-05-24 12:00:00,80.91,80.99,80.89,80.97,182571.0,76.7915,76.8675,76.7726,76.8485,182571.0
2016-05-24 12:05:00,80.97,80.99,80.91,80.98,146295.0,76.8485,76.8675,76.7915,76.858,146295.0
2016-05-24 12:10:00,80.99,81.0,80.94,80.95,343520.0,76.8675,76.877,76.82,76.8295,343520.0
2016-05-24 12:15:00,80.95,80.97,80.86,80.9,115249.0,76.8295,76.8485,76.7441,76.7821,115249.0
2016-05-24 12:20:00,80.9,80.97,80.89,80.95,108913.0,76.7821,76.8485,76.7726,76.8295,108913.0
2016-05-24 12:25:00,80.94,80.95,80.81,80.84,130677.0,76.82,76.8295,76.6966,76.7251,130677.0
2016-05-24 12:30:00,80.83,80.87,80.81,80.85,129103.0,76.7156,76.7536,76.6966,76.7346,129103.0
2016-05-24 12:35:00,80.85,80.85,80.7,80.75,157525.0,76.7346,76.7346,76.5922,76.6397,157525.0
2016-05-24 12:40:00,80.75,80.85,80.74,80.85,79043.0,76.6397,76.7346,76.6302,76.7346,79043.0
2016-05-24 12:45:00,80.85,80.96,80.82,80.93,145088.0,76.7346,76.839,76.7061,76.8105,145088.0
2016-05-24 12:50:00,80.92,81.0,80.91,80.94,320780.0,76.801,76.877,76.7915,76.82,320780.0
2016-05-24 12:55:00,80.94,81.1,80.92,81.09,423866.0,76.82,76.9719,76.801,76.9624,423866.0
2016-05-24 13:00:00,81.08,81.2,81.08,81.15,215407.0,76.9529,77.0668,76.9529,77.0193,215407.0
2016-05-24 13:05:00,81.14,81.18,81.09,81.14,117959.0,77.0098,77.0478,76.9624,77.0098,117959.0
2016-05-24 13:10:00,81.14,81.25,81.14,81.16,157268.0,77.0098,77.1142,77.0098,77.0288,157268.0
2016-05-24 13:15:00,81.16,81.22,81.12,81.13,81096.0,77.0288,77.0858,76.9909,77.0003,81096.0
2016-05-24 13:20:00,81.14,81.2,81.13,81.15,72777.0,77.0098,77.0668,77.0003,77.0193,72777.0
2016-05-24 13:25:00,81.15,81.16,81.1,81.13,68294.0,77.0193,77.0288,76.9719,77.0003,68294.0
2016-05-24 13:30:00,81.13,81.22,81.1,81.12,113717.0,77.0003,77.0858,76.9719,76.9909,113717.0
2016-05-24 13:35:00,81.12,81.15,81.03,81.07,122992.0,76.9909,77.0193,76.9054,76.9434,122992.0
2016-05-24 13:40:00,81.06,81.2,81.05,81.19,131058.0,76.9339,77.0668,76.9244,77.0573,131058.0
2016-05-24 13:45:00,81.2,81.21,81.11,81.13,93482.0,77.0668,77.0763,76.9814,77.0003,93482.0
2016-05-24 13:50:00,81.13,81.22,81.1,81.2,79248.0,77.0003,77.0858,76.9719,77.0668,79248.0
2016-05-24 13:55:00,81.2,81.29,81.16,81.27,174610.0,77.0668,77.1522,77.0288,77.1332,174610.0
2016-05-24 14:00:00,81.26,81.29,81.14,81.21,106182.0,77.1237,77.1522,77.0098,77.0763,106182.0
2016-05-24 14:05:00,81.21,81.22,81.16,81.2,78126.0,77.0763,77.0858,77.0288,77.0668,78126.0
2016-05-24 14:10:00,81.2,81.29,81.19,81.28,116996.0,77.0668,77.1522,77.0573,77.1427,116996.0
2016-05-24 14:15:00,81.28,81.28,81.22,81.26,62213.0,77.1427,77.1427,77.0858,77.1237,62213.0
2016-05-24 14:20:00,81.26,81.31,81.25,81.3,158498.0,77.1237,77.1712,77.1142,77.1617,158498.0
2016-05-24 14:25:00,81.29,81.3,81.23,81.24,103870.0,77.1522,77.1617,77.0953,77.1047,103870.0
2016-05-24 14:30:00,81.23,81.25,81.14,81.17,95594.0,77.0953,77.1142,77.0098,77.0383,95594.0
2016-05-24 14:35:00,81.16,81.17,81.05,81.09,73807.0,77.0288,77.0383,76.9244,76.9624,73807.0
2016-05-24 14:40:00,81.08,81.13,81.06,81.06,59647.0,76.9529,77.0003,76.9339,76.9339,59647.0
2016-05-24 14:45:00,81.06,81.15,81.01,81.13,93529.0,76.9339,77.0193,76.8865,77.0003,93529.0
2016-05-24 14:50:00,81.14,81.2,81.06,81.06,72631.0,77.0098,77.0668,76.9339,76.9339,72631.0
2016-05-24 14:55:00,81.07,81.12,81.07,81.1,62385.0,76.9434,76.9909,76.9434,76.9719,62385.0
2016-05-24 15:00:00,81.1,81.12,81.0,81.05,199311.0,76.9719,76.9909,76.877,76.9244,199311.0
2016-05-24 15:05:00,81.04,81.07,80.97,81.0,103174.0,76.9149,76.9434,76.8485,76.877,103174.0
2016-05-24 15:10:00,81.0,81.05,80.98,81.04,120586.0,76.877,76.9244,76.858,76.9149,120586.0
2016-05-24 15:15:00,81.03,81.09,81.01,81.09,102915.0,76.9054,76.9624,76.8865,76.9624,102915.0
2016-05-24 15:20:00,81.09,81.14,81.04,81.13,105579.0,76.9624,77.0098,76.9149,77.0003,105579.0
2016-05-24 15:25:00,81.13,81.18,81.1,81.11,142548.0,77.0003,77.0478,76.9719,76.9814,142548.0
2016-05-24 15:30:00,81.12,81.13,81.02,81.07,117628.0,76.9909,77.0003,76.8959,76.9434,117628.0
2016-05-24 15:35:00,81.07,81.08,81.0,81.02,144873.0,76.9434,76.9529,76.877,76.8959,144873.0
2016-05-24 15:40:00,81.02,81.09,81.01,81.02,190806.0,76.8959,76.9624,76.8865,76.8959,190806.0
2016-05-24 15:45:00,81.01,81.02,80.81,80.82,271163.0,76.8865,76.8959,76.6966,76.7061,271163.0
2016-05-24 15:50:00,80.82,80.99,80.81,80.97,329297.0,76.7061,76.8675,76.6966,76.8485,329297.0
2016-05-24 15:55:00,80.96,81.06,80.94,81.0,569993.0,76.839,76.9339,76.82,76.877,569993.0
2016-05-25 09:30:00,78.53,79.2,77.88,78.84,2591183.0,74.5327,75.1686,73.9158,74.8269,2591183.0
2016-05-25 09:35:00,78.85,78.87,78.0,78.02,1159700.0,74.8364,74.8554,74.0297,74.0487,1159700.0
2016-05-25 09:40:00,78.02,78.02,77.21,77.81,2193536.0,74.0487,74.0487,73.2799,73.8493,2193536.0
2016-05-25 09:45:00,77.81,77.87,76.88,77.36,1407491.0,73.8493,73.9063,72.9667,73.4222,1407491.0
2016-05-25 09:50:00,77.35,77.77,77.33,77.65,1030647.0,73.4128,73.8114,73.3938,73.6975,1030647.0
2016-05-25 09:55:00,77.65,77.95,77.5,77.83,864443.0,73.6975,73.9822,73.5551,73.8683,864443.0
2016-05-25 10:00:00,77.83,78.06,77.66,77.68,733310.0,73.8683,74.0866,73.707,73.726,733310.0
2016-05-25 10:05:00,77.7,77.73,77.47,77.58,599915.0,73.7449,73.7734,73.5266,73.631,599915.0
2016-05-25 10:10:00,77.61,77.79,77.52,77.64,566466.0,73.6595,73.8304,73.5741,73.688,566466.0
2016-05-25 10:15:00,77.65,77.97,77.59,77.91,455162.0,73.6975,74.0012,73.6405,73.9443,455162.0
2016-05-25 10:20:00,77.91,78.0,77.74,77.98,759415.0,73.9443,74.0297,73.7829,74.0107,759415.0
2016-05-25 10:25:00,77.99,78.24,77.9,78.02,545624.0,74.0202,74.2575,73.9348,74.0487,545624.0
2016-05-25 10:30:00,78.02,78.06,77.82,77.88,294863.0,74.0487,74.0866,73.8588,73.9158,294863.0
2016-05-25 10:35:00,77.89,78.07,77.88,78.0,365237.0,73.9253,74.0961,73.9158,74.0297,365237.0
2016-05-25 10:40:00,78.0,78.15,77.95,78.06,299516.0,74.0297,74.172,73.9822,74.0866,299516.0
2016-05-25 10:45:00,78.05,78.14,77.88,77.98,359336.0,74.0771,74.1625,73.9158,74.0107,359336.0
2016-05-25 10:50:00,77.99,78.11,77.97,78.11,213524.0,74.0202,74.1341,74.0012,74.1341,213524.0
2016-05-25 10:55:00,78.11,78.42,78.11,78.38,430377.0,74.1341,74.4283,74.1341,74.3903,430377.0
2016-05-25 11:00:00,78.38,78.45,78.34,78.37,233675.0,74.3903,74.4568,74.3524,74.3808,233675.0
2016-05-25 11:05:00,78.38,78.7,78.37,78.62,373547.0,74.3903,74.694,74.3808,74.6181,373547.0
2016-05-25 11:10:00,78.62,78.65,78.4,78.48,317024.0,74.6181,74.6466,74.4093,74.4852,317024.0
2016-05-25 11:15:00,78.48,78.59,78.32,78.34,179397.0,74.4852,74.5896,74.3334,74.3524,179397.0
2016-05-25 11:20:00,78.34,78.54,78.3,78.31,221101.0,74.3524,74.5422,74.3144,74.3239,221101.0
2016-05-25 11:25:00,78.31,78.4,78.3,78.39,142467.0,74.3239,74.4093,74.3144,74.3998,142467.0
2016-05-25 11:30:00,78.38,78.39,78.19,78.23,225933.0,74.3903,74.3998,74.21,74.248,225933.0
2016-05-25 11:35:00,78.24,78.33,78.1,78.16,190421.0,74.2575,74.3429,74.1246,74.1815,190421.0
2016-05-25 11:40:00,78.16,78.19,78.11,78.16,132036.0,74.1815,74.21,74.1341,74.1815,132036.0
2016-05-25 11:45:00,78.16,78.33,78.15,78.26,158304.0,74.1815,74.3429,74.172,74.2764,158304.0
2016-05-25 11:50:00,78.26,78.27,78.19,78.2,86644.0,74.2764,74.2859,74.21,74.2195,86644.0
2016-05-25 11:55:00,78.2,78.21,78.01,78.17,189971.0,74.2195,74.229,74.0392,74.191,189971.0
2016-05-25 12:00:00,78.18,78.22,77.9,77.96,235081.0,74.2005,74.2385,73.9348,73.9917,235081.0
2016-05-25 12:05:00,77.97,78.0,77.84,78.0,169593.0,74.0012,74.0297,73.8778,74.0297,169593.0
2016-05-25 12:10:00,78.0,78.04,77.91,77.96,330453.0,74.0297,74.0676,73.9443,73.9917,330453.0
2016-05-25 12:15:00,77.96,77.97,77.75,77.76,260879.0,73.9917,74.0012,73.7924,73.8019,260879.0
2016-05-25 12:20:00,77.77,77.8,77.65,77.71,211249.0,73.8114,73.8399,73.6975,73.7544,211249.0
2016-05-25 12:25:00,77.72,77.73,77.51,77.58,291870.0,73.7639,73.7734,73.5646,73.631,291870.0
2016-05-25 12:30:00,77.58,77.65,77.34,77.38,381961.0,73.631,73.6975,73.4033,73.4412,381961.0
2016-05-25 12:35:00,77.37,77.38,77.02,77.04,844961.0,73.4317,73.4412,73.0996,73.1185,844961.0
2016-05-25 12:40:00,77.05,77.31,76.96,76.96,925885.0,73.128,73.3748,73.0426,73.0426,925885.0
2016-05-25 12:45:00,76.96,77.08,76.86,76.98,488088.0,73.0426,73.1565,72.9477,73.0616,488088.0
2016-05-25 12:50:00,76.98,77.08,76.8,76.86,391093.0,73.0616,73.1565,72.8908,72.9477,391093.0
2016-05-25 12:55:00,76.87,77.0,76.84,76.88,246108.0,72.9572,73.0806,72.9287,72.9667,246108.0
2016-05-25 13:00:00,76.87,77.23,76.87,77.08,403326.0,72.9572,73.2989,72.9572,73.1565,403326.0
2016-05-25 13:05:00,77.07,77.14,76.89,76.95,310925.0,73.147,73.2134,72.9762,73.0331,310925.0
2016-05-25 13:10:00,76.95,76.96,76.55,76.66,467157.0,73.0331,73.0426,72.6535,72.7579,467157.0
2016-05-25 13:15:00,76.65,76.78,76.62,76.75,314668.0,72.7484,72.8718,72.7199,72.8433,314668.0
2016-05-25 13:20:00,76.75,76.91,76.72,76.82,193132.0,72.8433,72.9952,72.8148,72.9097,193132.0
2016-05-25 13:25:00,76.82,77.05,76.76,76.98,345945.0,72.9097,73.128,72.8528,73.0616,345945.0
2016-05-25 13:30:00,76.98,77.24,76.95,77.22,295941.0,73.0616,73.3084,73.0331,73.2894,295941.0
2016-05-25 13:35:00,77.22,77.23,77.0,77.01,253120.0,73.2894,73.2989,73.0806,73.0901,253120.0
2016-05-25 13:40:00,77.0,77.05,76.67,76.71,430538.0,73.0806,73.128,72.7674,72.8053,430538.0
2016-05-25 13:45:00,76.71,76.78,76.5,76.55,420068.0,72.8053,72.8718,72.606,72.6535,420068.0
2016-05-25 13:50:00,76.54,76.55,76.28,76.39,698101.0,72.644,72.6535,72.3972,72.5016,698101.0
2016-05-25 13:55:00,76.39,76.43,76.06,76.17,669232.0,72.5016,72.5396,72.1884,72.2928,669232.0
2016-05-25 14:00:00,76.16,76.23,75.91,75.99,758179.0,72.2833,72.3498,72.0461,72.122,758179.0
2016-05-25 14:05:00,75.98,76.25,75.97,76.06,615114.0,72.1125,72.3687,72.103,72.1884,615114.0
2016-05-25 14:10:00,76.07,76.07,75.82,75.85,448289.0,72.1979,72.1979,71.9606,71.9891,448289.0
2016-05-25 14:15:00,75.86,76.07,75.81,75.87,345381.0,71.9986,72.1979,71.9511,72.0081,345381.0
2016-05-25 14:20:00,75.87,75.89,75.61,75.63,540302.0,72.0081,72.0271,71.7613,71.7803,540302.0
2016-05-25 14:25:00,75.61,75.68,75.28,75.28,570491.0,71.7613,71.8278,71.4481,71.4481,570491.0
2016-05-25 14:30:00,75.29,75.45,75.15,75.37,639485.0,71.4576,71.6095,71.3247,71.5335,639485.0
2016-05-25 14:35:00,75.38,75.66,75.17,75.6,683039.0,71.543,71.8088,71.3437,71.7518,683039.0
2016-05-25 14:40:00,75.62,75.66,75.48,75.55,325452.0,71.7708,71.8088,71.6379,71.7044,325452.0
2016-05-25 14:45:00,75.55,75.59,75.27,75.34,370840.0,71.7044,71.7423,71.4386,71.5051,370840.0
2016-05-25 14:50:00,75.33,75.38,75.2,75.31,463057.0,71.4956,71.543,71.3722,71.4766,463057.0
2016-05-25 14:55:00,75.31,75.44,74.92,74.95,882917.0,71.4766,71.6,71.1064,71.1349,882917.0
2016-05-25 15:00:00,74.96,75.01,74.8,74.88,801860.0,71.1444,71.1919,70.9926,71.0685,801860.0
2016-05-25 15:05:00,74.89,74.89,74.33,74.4,1012850.0,71.078,71.078,70.5465,70.6129,1012850.0
2016-05-25 15:10:00,74.42,74.57,74.12,74.31,845476.0,70.6319,70.7743,70.3472,70.5275,845476.0
2016-05-25 15:15:00,74.32,74.45,74.19,74.34,788115.0,70.537,70.6604,70.4136,70.556,788115.0
2016-05-25 15:20:00,74.34,74.74,74.34,74.74,845692.0,70.556,70.9356,70.556,70.9356,845692.0
2016-05-25 15:25:00,74.74,74.95,74.7,74.94,753108.0,70.9356,71.1349,70.8976,71.1254,753108.0
2016-05-25 15:30:00,74.93,75.29,74.8,75.11,896723.0,71.1159,71.4576,70.9926,71.2868,896723.0
2016-05-25 15:35:00,75.12,75.2,74.94,74.95,731947.0,71.2963,71.3722,71.1254,71.1349,731947.0
2016-05-25 15:40:00,74.95,75.49,74.94,75.24,891266.0,71.1349,71.6474,71.1254,71.4102,891266.0
2016-05-25 15:45:00,75.25,75.43,75.25,75.31,810175.0,71.4197,71.5905,71.4197,71.4766,810175.0
2016-05-25 15:50:00,75.32,75.39,75.09,75.15,761725.0,71.4861,71.5525,71.2678,71.3247,761725.0
2016-05-25 15:55:00,75.15,75.62,75.15,75.51,1726585.0,71.3247,71.7708,71.3247,71.6664,1726585.0
2016-05-26 09:30:00,76.93,77.65,76.8,77.42,2464337.0,73.0141,73.6975,72.8908,73.4792,2464337.0
2016-05-26 09:35:00,77.41,78.26,77.41,77.76,1920542.0,73.4697,74.2764,73.4697,73.8019,1920542.0
2016-05-26 09:40:00,77.75,78.08,77.61,77.88,751317.0,73.7924,74.1056,73.6595,73.9158,751317.0
2016-05-26 09:45:00,77.9,77.9,77.28,77.48,644969.0,73.9348,73.9348,73.3463,73.5361,644969.0
2016-05-26 09:50:00,77.49,77.57,77.39,77.51,379745.0,73.5456,73.6216,73.4507,73.5646,379745.0
2016-05-26 09:55:00,77.51,77.95,77.51,77.56,377165.0,73.5646,73.9822,73.5646,73.6121,377165.0
2016-05-26 10:00:00,77.56,77.59,77.4,77.52,435326.0,73.6121,73.6405,73.4602,73.5741,435326.0
2016-05-26 10:05:00,77.53,78.06,77.37,77.85,616146.0,73.5836,74.0866,73.4317,73.8873,616146.0
2016-05-26 10:10:00,77.83,78.27,77.83,78.18,603689.0,73.8683,74.2859,73.8683,74.2005,603689.0
2016-05-26 10:15:00,78.2,78.55,78.16,78.5,674303.0,74.2195,74.5517,74.1815,74.5042,674303.0
2016-05-26 10:20:00,78.49,78.62,78.4,78.47,546560.0,74.4947,74.6181,74.4093,74.4757,546560.0
2016-05-26 10:25:00,78.48,78.5,78.16,78.26,571586.0,74.4852,74.5042,74.1815,74.2764,571586.0
2016-05-26 10:30:00,78.27,78.42,78.11,78.15,325201.0,74.2859,74.4283,74.1341,74.172,325201.0
2016-05-26 10:35:00,78.15,78.18,78.06,78.06,281548.0,74.172,74.2005,74.0866,74.0866,281548.0
2016-05-26 10:40:00,78.06,78.07,77.94,78.03,444358.0,74.0866,74.0961,73.9727,74.0581,444358.0
2016-05-26 10:45:00,78.04,78.05,77.79,77.81,325199.0,74.0676,74.0771,73.8304,73.8493,325199.0
2016-05-26 10:50:00,77.8,77.88,77.7,77.85,457123.0,73.8399,73.9158,73.7449,73.8873,457123.0
2016-05-26 10:55:00,77.86,78.0,77.81,77.98,282818.0,73.8968,74.0297,73.8493,74.0107,282818.0
2016-05-26 11:00:00,77.97,77.98,77.79,77.83,183990.0,74.0012,74.0107,73.8304,73.8683,183990.0
2016-05-26 11:05:00,77.84,77.86,77.66,77.7,291985.0,73.8778,73.8968,73.707,73.7449,291985.0
2016-05-26 11:10:00,77.7,77.76,77.61,77.69,271051.0,73.7449,73.8019,73.6595,73.7355,271051.0
2016-05-26 11:15:00,77.7,77.75,77.6,77.68,237670.0,73.7449,73.7924,73.65,73.726,237670.0
2016-05-26 11:20:00,77.67,77.97,77.64,77.88,273359.0,73.7165,74.0012,73.688,73.9158,273359.0
2016-05-26 11:25:00,77.89,78.14,77.81,78.06,226735.0,73.9253,74.1625,73.8493,74.0866,226735.0
2016-05-26 11:30:00,78.07,78.15,77.85,77.97,222178.0,74.0961,74.172,73.8873,74.0012,222178.0
2016-05-26 11:35:00,77.97,78.14,77.94,78.14,122705.0,74.0012,74.1625,73.9727,74.1625,122705.0
2016-05-26 11:40:00,78.14,78.19,77.98,78.17,184688.0,74.1625,74.21,74.0107,74.191,184688.0
2016-05-26 11:45:00,78.17,78.18,78.13,78.16,115568.0,74.191,74.2005,74.1531,74.1815,115568.0
2016-05-26 11:50:00,78.15,78.16,78.04,78.16,161076.0,74.172,74.1815,74.0676,74.1815,161076.0
2016-05-26 11:55:00,78.16,78.31,78.04,78.27,187425.0,74.1815,74.3239,74.0676,74.2859,187425.0
2016-05-26 12:00:00,78.26,78.34,78.26,78.3,160178.0,74.2764,74.3524,74.2764,74.3144,160178.0
2016-05-26 12:05:00,78.3,78.44,78.23,78.34,211354.0,74.3144,74.4473,74.248,74.3524,211354.0
2016-05-26 12:10:00,78.33,78.39,78.08,78.14,122154.0,74.3429,74.3998,74.1056,74.1625,122154.0
2016-05-26 12:15:00,78.15,78.25,78.1,78.16,125888.0,74.172,74.2669,74.1246,74.1815,125888.0
2016-05-26 12:20:00,78.15,78.31,78.15,78.29,120417.0,74.172,74.3239,74.172,74.3049,120417.0
2016-05-26 12:25:00,78.3,78.31,78.21,78.28,85424.0,74.3144,74.3239,74.229,74.2954,85424.0
2016-05-26 12:30:00,78.27,78.35,78.25,78.35,110825.0,74.2859,74.3619,74.2669,74.3619,110825.0
2016-05-26 12:35:00,78.34,78.38,78.25,78.28,117608.0,74.3524,74.3903,74.2669,74.2954,117608.0
2016-05-26 12:40:00,78.28,78.29,78.13,78.26,126917.0,74.2954,74.3049,74.1531,74.2764,126917.0
2016-05-26 12:45:00,78.26,78.27,78.15,78.16,125191.0,74.2764,74.2859,74.172,74.1815,125191.0
2016-05-26 12:50:00,78.17,78.31,78.11,78.29,185281.0,74.191,74.3239,74.1341,74.3049,185281.0
2016-05-26 12:55:00,78.28,78.35,78.27,78.33,134056.0,74.2954,74.3619,74.2859,74.3429,134056.0
2016-05-26 13:00:00,78.33,78.34,78.13,78.14,192619.0,74.3429,74.3524,74.1531,74.1625,192619.0
2016-05-26 13:05:00,78.14,78.18,78.08,78.16,177989.0,74.1625,74.2005,74.1056,74.1815,177989.0
2016-05-26 13:10:00,78.16,78.16,77.99,78.04,198721.0,74.1815,74.1815,74.0202,74.0676,198721.0
2016-05-26 13:15:00,78.05,78.28,78.04,78.22,113904.0,74.0771,74.2954,74.0676,74.2385,113904.0
2016-05-26 13:20:00,78.21,78.28,78.17,78.26,96343.0,74.229,74.2954,74.191,74.2764,96343.0
2016-05-26 13:25:00,78.27,78.33,78.19,78.33,104503.0,74.2859,74.3429,74.21,74.3429,104503.0
2016-05-26 13:30:00,78.33,78.37,78.24,78.34,206788.0,74.3429,74.3808,74.2575,74.3524,206788.0
2016-05-26 13:35:00,78.32,78.38,78.28,78.31,144078.0,74.3334,74.3903,74.2954,74.3239,144078.0
2016-05-26 13:40:00,78.32,78.38,78.27,78.29,99601.0,74.3334,74.3903,74.2859,74.3049,99601.0
2016-05-26 13:45:00,78.29,78.32,78.2,78.29,86675.0,74.3049,74.3334,74.2195,74.3049,86675.0
2016-05-26 13:50:00,78.28,78.29,78.18,78.22,71635.0,74.2954,74.3049,74.2005,74.2385,71635.0
2016-05-26 13:55:00,78.22,78.23,78.11,78.15,126032.0,74.2385,74.248,74.1341,74.172,126032.0
2016-05-26 14:00:00,78.15,78.18,78.07,78.09,113312.0,74.172,74.2005,74.0961,74.1151,113312.0
2016-05-26 14:05:00,78.09,78.12,78.07,78.09,107079.0,74.1151,74.1436,74.0961,74.1151,107079.0
2016-05-26 14:10:00,78.09,78.16,78.08,78.14,116687.0,74.1151,74.1815,74.1056,74.1625,116687.0
2016-05-26 14:15:00,78.15,78.2,78.14,78.16,68953.0,74.172,74.2195,74.1625,74.1815,68953.0
2016-05-26 14:20:00,78.17,78.26,78.16,78.23,103422.0,74.191,74.2764,74.1815,74.248,103422.0
2016-05-26 14:25:00,78.23,78.24,78.14,78.19,119426.0,74.248,74.2575,74.1625,74.21,119426.0
2016-05-26 14:30:00,78.19,78.33,78.19,78.32,170836.0,74.21,74.3429,74.21,74.3334,170836.0
2016-05-26 14:35:00,78.32,78.34,78.22,78.31,132636.0,74.3334,74.3524,74.2385,74.3239,132636.0
2016-05-26 14:40:00,78.3,78.35,78.27,78.35,117112.0,74.3144,74.3619,74.2859,74.3619,117112.0
2016-05-26 14:45:00,78.35,78.4,78.32,78.38,173951.0,74.3619,74.4093,74.3334,74.3903,173951.0
2016-05-26 14:50:00,78.37,78.47,78.36,78.46,143116.0,74.3808,74.4757,74.3713,74.4663,143116.0
2016-05-26 14:55:00,78.47,78.58,78.45,78.58,247589.0,74.4757,74.5801,74.4568,74.5801,247589.0
2016-05-26 15:00:00,78.58,78.68,78.51,78.58,354877.0,74.5801,74.6751,74.5137,74.5801,354877.0
2016-05-26 15:05:00,78.58,78.7,78.58,78.66,252391.0,74.5801,74.694,74.5801,74.6561,252391.0
2016-05-26 15:10:00,78.66,78.7,78.62,78.66,187992.0,74.6561,74.694,74.6181,74.6561,187992.0
2016-05-26 15:15:00,78.67,78.74,78.6,78.72,228756.0,74.6656,74.732,74.5991,74.713,228756.0
2016-05-26 15:20:00,78.73,78.86,78.72,78.83,315947.0,74.7225,74.8459,74.713,74.8174,315947.0
2016-05-26 15:25:00,78.83,78.87,78.75,78.79,215872.0,74.8174,74.8554,74.7415,74.7795,215872.0
2016-05-26 15:30:00,78.79,78.79,78.65,78.66,209791.0,74.7795,74.7795,74.6466,74.6561,209791.0
2016-05-26 15:35:00,78.66,78.66,78.45,78.53,442020.0,74.6561,74.6561,74.4568,74.5327,442020.0
2016-05-26 15:40:00,78.53,78.6,78.51,78.55,356662.0,74.5327,74.5991,74.5137,74.5517,356662.0
2016-05-26 15:45:00,78.54,78.57,78.38,78.5,414377.0,74.5422,74.5707,74.3903,74.5042,414377.0
2016-05-26 15:50:00,78.51,78.67,78.43,78.67,505781.0,74.5137,74.6656,74.4378,74.6656,505781.0
2016-05-26 15:55:00,78.66,78.67,78.34,78.35,765584.0,74.6561,74.6656,74.3524,74.3619,765584.0
2016-05-27 09:30:00,78.49,79.65,78.39,79.5,969980.0,74.4947,75.5957,74.3998,75.4533,969980.0
2016-05-27 09:35:00,79.46,79.96,79.43,79.86,603388.0,75.4154,75.8899,75.3869,75.795,603388.0
2016-05-27 09:40:00,79.86,80.1,79.81,79.85,985886.0,75.795,76.0228,75.7475,75.7855,985886.0
2016-05-27 09:45:00,79.85,80.35,79.85,80.06,596838.0,75.7855,76.2601,75.7855,75.9848,596838.0
2016-05-27 09:50:00,80.05,80.3,80.03,80.21,370068.0,75.9753,76.2126,75.9563,76.1272,370068.0
2016-05-27 09:55:00,80.22,80.23,79.93,80.12,368966.0,76.1367,76.1462,75.8614,76.0418,368966.0
2016-05-27 10:00:00,80.12,80.17,79.98,80.04,442574.0,76.0418,76.0892,75.9089,75.9658,442574.0
2016-05-27 10:05:00,80.03,80.3,80.03,80.27,464153.0,75.9563,76.2126,75.9563,76.1841,464153.0
2016-05-27 10:10:00,80.27,80.31,80.03,80.07,420296.0,76.1841,76.2221,75.9563,75.9943,420296.0
2016-05-27 10:15:00,80.08,80.11,79.76,79.77,372051.0,76.0038,76.0323,75.7001,75.7096,372051.0
2016-05-27 10:20:00,79.77,79.9,79.72,79.72,291220.0,75.7096,75.833,75.6621,75.6621,291220.0
2016-05-27 10:25:00,79.73,80.01,79.65,79.98,400023.0,75.6716,75.9374,75.5957,75.9089,400023.0
2016-05-27 10:30:00,79.98,80.08,79.94,80.07,326537.0,75.9089,76.0038,75.8709,75.9943,326537.0
2016-05-27 10:35:00,80.07,80.17,79.99,80.17,247131.0,75.9943,76.0892,75.9184,76.0892,247131.0
2016-05-27 10:40:00,80.18,80.2,80.07,80.11,182637.0,76.0987,76.1177,75.9943,76.0323,182637.0
2016-05-27 10:45:00,80.1,80.2,80.1,80.19,185691.0,76.0228,76.1177,76.0228,76.1082,185691.0
2016-05-27 10:50:00,80.19,80.2,80.07,80.17,163386.0,76.1082,76.1177,75.9943,76.0892,163386.0
2016-05-27 10:55:00,80.17,80.19,80.07,80.11,196439.0,76.0892,76.1082,75.9943,76.0323,196439.0
2016-05-27 11:00:00,80.11,80.15,80.01,80.04,191906.0,76.0323,76.0702,75.9374,75.9658,191906.0
2016-05-27 11:05:00,80.05,80.08,79.95,80.01,202719.0,75.9753,76.0038,75.8804,75.9374,202719.0
2016-05-27 11:10:00,80.0,80.08,79.97,80.08,146998.0,75.9279,76.0038,75.8994,76.0038,146998.0
2016-05-27 11:15:00,80.07,80.08,80.0,80.08,137230.0,75.9943,76.0038,75.9279,76.0038,137230.0
2016-05-27 11:20:00,80.07,80.1,79.97,80.04,152187.0,75.9943,76.0228,75.8994,75.9658,152187.0
2016-05-27 11:25:00,80.04,80.05,79.96,80.0,204886.0,75.9658,75.9753,75.8899,75.9279,204886.0
2016-05-27 11:30:00,80.0,80.09,79.99,80.0,215101.0,75.9279,76.0133,75.9184,75.9279,215101.0
2016-05-27 11:35:00,80.01,80.03,79.96,80.0,115455.0,75.9374,75.9563,75.8899,75.9279,115455.0
2016-05-27 11:40:00,80.0,80.05,79.98,80.0,163638.0,75.9279,75.9753,75.9089,75.9279,163638.0
2016-05-27 11:45:00,80.0,80.05,79.95,80.04,144214.0,75.9279,75.9753,75.8804,75.9658,144214.0
2016-05-27 11:50:00,80.04,80.2,80.03,80.2,256186.0,75.9658,76.1177,75.9563,76.1177,256186.0
2016-05-27 11:55:00,80.2,80.48,80.19,80.45,480245.0,76.1177,76.3834,76.1082,76.355,480245.0
2016-05-27 12:00:00,80.45,80.49,80.38,80.41,248246.0,76.355,76.3929,76.2885,76.317,248246.0
2016-05-27 12:05:00,80.42,80.49,80.41,80.45,108271.0,76.3265,76.3929,76.317,76.355,108271.0
2016-05-27 12:10:00,80.44,80.86,80.44,80.86,586023.0,76.3455,76.7441,76.3455,76.7441,586023.0
2016-05-27 12:15:00,80.86,80.88,80.72,80.72,214208.0,76.7441,76.7631,76.6112,76.6112,214208.0
2016-05-27 12:20:00,80.72,80.94,80.65,80.93,239849.0,76.6112,76.82,76.5448,76.8105,239849.0
2016-05-27 12:25:00,80.94,80.99,80.89,80.96,316321.0,76.82,76.8675,76.7726,76.839,316321.0
2016-05-27 12:30:00,80.96,80.97,80.89,80.9,166882.0,76.839,76.8485,76.7726,76.7821,166882.0
2016-05-27 12:35:00,80.9,80.92,80.86,80.87,162212.0,76.7821,76.801,76.7441,76.7536,162212.0
2016-05-27 12:40:00,80.88,80.9,80.78,80.85,213516.0,76.7631,76.7821,76.6682,76.7346,213516.0
2016-05-27 12:45:00,80.84,80.85,80.68,80.75,182851.0,76.7251,76.7346,76.5733,76.6397,182851.0
2016-05-27 12:50:00,80.75,80.83,80.71,80.83,120393.0,76.6397,76.7156,76.6017,76.7156,120393.0
2016-05-27 12:55:00,80.83,80.9,80.82,80.88,153203.0,76.7156,76.7821,76.7061,76.7631,153203.0
2016-05-27 13:00:00,80.89,80.89,80.75,80.78,173861.0,76.7726,76.7726,76.6397,76.6682,173861.0
2016-05-27 13:05:00,80.79,80.85,80.78,80.85,135170.0,76.6777,76.7346,76.6682,76.7346,135170.0
2016-05-27 13:10:00,80.85,80.88,80.81,80.84,168397.0,76.7346,76.7631,76.6966,76.7251,168397.0
2016-05-27 13:15:00,80.85,80.9,80.85,80.87,155629.0,76.7346,76.7821,76.7346,76.7536,155629.0
2016-05-27 13:20:00,80.87,80.9,80.85,80.87,180466.0,76.7536,76.7821,76.7346,76.7536,180466.0
2016-05-27 13:25:00,80.86,80.92,80.83,80.86,185487.0,76.7441,76.801,76.7156,76.7441,185487.0
2016-05-27 13:30:00,80.85,80.87,80.78,80.81,235262.0,76.7346,76.7536,76.6682,76.6966,235262.0
2016-05-27 13:35:00,80.81,80.82,80.65,80.66,189887.0,76.6966,76.7061,76.5448,76.5543,189887.0
2016-05-27 13:40:00,80.64,80.65,80.46,80.65,352714.0,76.5353,76.5448,76.3645,76.5448,352714.0
2016-05-27 13:45:00,80.64,80.72,80.58,80.6,194342.0,76.5353,76.6112,76.4783,76.4973,194342.0
2016-05-27 13:50:00,80.6,80.62,80.53,80.58,178681.0,76.4973,76.5163,76.4309,76.4783,178681.0
2016-05-27 13:55:00,80.57,80.63,80.57,80.6,132795.0,76.4689,76.5258,76.4689,76.4973,132795.0
2016-05-27 14:00:00,80.6,80.61,80.48,80.49,151935.0,76.4973,76.5068,76.3834,76.3929,151935.0
2016-05-27 14:05:00,80.5,80.52,80.41,80.49,192967.0,76.4024,76.4214,76.317,76.3929,192967.0
2016-05-27 14:10:00,80.49,80.77,80.47,80.77,149780.0,76.3929,76.6587,76.3739,76.6587,149780.0
2016-05-27 14:15:00,80.77,80.85,80.74,80.78,166254.0,76.6587,76.7346,76.6302,76.6682,166254.0
2016-05-27 14:20:00,80.78,80.87,80.76,80.82,150105.0,76.6682,76.7536,76.6492,76.7061,150105.0
2016-05-27 14:25:00,80.81,80.9,80.81,80.87,202864.0,76.6966,76.7821,76.6966,76.7536,202864.0
2016-05-27 14:30:00,80.87,80.89,80.83,80.86,131166.0,76.7536,76.7726,76.7156,76.7441,131166.0
2016-05-27 14:35:00,80.86,80.86,80.76,80.84,150432.0,76.7441,76.7441,76.6492,76.7251,150432.0
2016-05-27 14:40:00,80.83,80.9,80.81,80.84,210049.0,76.7156,76.7821,76.6966,76.7251,210049.0
2016-05-27 14:45:00,80.85,80.9,80.85,80.89,334029.0,76.7346,76.7821,76.7346,76.7726,334029.0
2016-05-27 14:50:00,80.89,80.95,80.84,80.91,300564.0,76.7726,76.8295,76.7251,76.7915,300564.0
2016-05-27 14:55:00,80.9,80.95,80.87,80.89,227328.0,76.7821,76.8295,76.7536,76.7726,227328.0
2016-05-27 15:00:00,80.9,80.97,80.87,80.9,311368.0,76.7821,76.8485,76.7536,76.7821,311368.0
2016-05-27 15:05:00,80.89,80.93,80.8,80.84,227973.0,76.7726,76.8105,76.6871,76.7251,227973.0
2016-05-27 15:10:00,80.84,80.9,80.8,80.9,233553.0,76.7251,76.7821,76.6871,76.7821,233553.0
2016-05-27 15:15:00,80.89,80.9,80.73,80.77,277516.0,76.7726,76.7821,76.6207,76.6587,277516.0
2016-05-27 15:20:00,80.76,80.8,80.73,80.8,239135.0,76.6492,76.6871,76.6207,76.6871,239135.0
2016-05-27 15:25:00,80.8,80.8,80.71,80.72,303146.0,76.6871,76.6871,76.6017,76.6112,303146.0
2016-05-27 15:30:00,80.73,80.74,80.68,80.74,223931.0,76.6207,76.6302,76.5733,76.6302,223931.0
2016-05-27 15:35:00,80.74,80.8,80.73,80.76,354502.0,76.6302,76.6871,76.6207,76.6492,354502.0
2016-05-27 15:40:00,80.76,80.8,80.73,80.75,455016.0,76.6492,76.6871,76.6207,76.6397,455016.0
2016-05-27 15:45:00,80.75,80.75,80.69,80.7,404079.0,76.6397,76.6397,76.5827,76.5922,404079.0
2016-05-27 15:50:00,80.71,80.98,80.7,80.98,783562.0,76.6017,76.858,76.5922,76.858,783562.0
2016-05-27 15:55:00,80.98,81.0,80.93,80.98,1388025.0,76.858,76.877,76.8105,76.858,1388025.0
2016-05-31 09:30:00,81.0,81.1,80.83,80.98,1187894.0,76.877,76.9719,76.7156,76.858,1187894.0
2016-05-31 09:35:00,80.98,81.05,80.2,80.54,642841.0,76.858,76.9244,76.1177,76.4404,642841.0
2016-05-31 09:40:00,80.55,81.01,80.5,80.89,413179.0,76.4499,76.8865,76.4024,76.7726,413179.0
2016-05-31 09:45:00,80.88,81.01,80.8,80.96,501516.0,76.7631,76.8865,76.6871,76.839,501516.0
2016-05-31 09:50:00,80.97,80.98,80.81,80.86,457992.0,76.8485,76.858,76.6966,76.7441,457992.0
2016-05-31 09:55:00,80.87,80.89,80.51,80.52,401878.0,76.7536,76.7726,76.4119,76.4214,401878.0
2016-05-31 10:00:00,80.53,80.83,80.49,80.79,322221.0,76.4309,76.7156,76.3929,76.6777,322221.0
2016-05-31 10:05:00,80.8,81.0,80.79,80.88,486344.0,76.6871,76.877,76.6777,76.7631,486344.0
2016-05-31 10:10:00,80.88,80.99,80.74,80.98,276980.0,76.7631,76.8675,76.6302,76.858,276980.0
2016-05-31 10:15:00,80.97,80.98,80.72,80.79,258985.0,76.8485,76.858,76.6112,76.6777,258985.0
2016-05-31 10:20:00,80.79,80.8,80.66,80.75,229599.0,76.6777,76.6871,76.5543,76.6397,229599.0
2016-05-31 10:25:00,80.75,80.76,80.58,80.61,229331.0,76.6397,76.6492,76.4783,76.5068,229331.0
2016-05-31 10:30:00,80.62,80.93,80.62,80.9,191259.0,76.5163,76.8105,76.5163,76.7821,191259.0
2016-05-31 10:35:00,80.9,80.93,80.84,80.88,340019.0,76.7821,76.8105,76.7251,76.7631,340019.0
2016-05-31 10:40:00,80.88,81.1,80.86,81.07,597907.0,76.7631,76.9719,76.7441,76.9434,597907.0
2016-05-31 10:45:00,81.07,81.08,81.0,81.04,328059.0,76.9434,76.9529,76.877,76.9149,328059.0
2016-05-31 10:50:00,81.04,81.06,80.94,81.02,248998.0,76.9149,76.9339,76.82,76.8959,248998.0
2016-05-31 10:55:00,81.02,81.04,80.89,80.97,223178.0,76.8959,76.9149,76.7726,76.8485,223178.0
2016-05-31 11:00:00,80.97,80.97,80.79,80.84,268467.0,76.8485,76.8485,76.6777,76.7251,268467.0
2016-05-31 11:05:00,80.84,80.96,80.83,80.88,163546.0,76.7251,76.839,76.7156,76.7631,163546.0
2016-05-31 11:10:00,80.88,80.91,80.82,80.9,162239.0,76.7631,76.7915,76.7061,76.7821,162239.0
2016-05-31 11:15:00,80.9,80.95,80.88,80.95,213457.0,76.7821,76.8295,76.7631,76.8295,213457.0
2016-05-31 11:20:00,80.95,80.99,80.9,80.98,207115.0,76.8295,76.8675,76.7821,76.858,207115.0
2016-05-31 11:25:00,80.98,81.0,80.84,80.92,241561.0,76.858,76.877,76.7251,76.801,241561.0
2016-05-31 11:30:00,80.91,80.98,80.88,80.92,216883.0,76.7915,76.858,76.7631,76.801,216883.0
2016-05-31 11:35:00,80.92,80.96,80.89,80.9,145280.0,76.801,76.839,76.7726,76.7821,145280.0
2016-05-31 11:40:00,80.9,80.91,80.79,80.87,225222.0,76.7821,76.7915,76.6777,76.7536,225222.0
2016-05-31 11:45:00,80.87,80.93,80.84,80.92,130764.0,76.7536,76.8105,76.7251,76.801,130764.0
2016-05-31 11:50:00,80.92,80.94,80.9,80.92,175150.0,76.801,76.82,76.7821,76.801,175150.0
2016-05-31 11:55:00,80.92,80.92,80.86,80.88,146070.0,76.801,76.801,76.7441,76.7631,146070.0
2016-05-31 12:00:00,80.88,80.88,80.71,80.72,203016.0,76.7631,76.7631,76.6017,76.6112,203016.0
2016-05-31 12:05:00,80.71,80.71,80.55,80.59,241397.0,76.6017,76.6017,76.4499,76.4878,241397.0
2016-05-31 12:10:00,80.59,80.68,80.56,80.67,188894.0,76.4878,76.5733,76.4594,76.5638,188894.0
2016-05-31 12:15:00,80.67,80.69,80.6,80.63,162450.0,76.5638,76.5827,76.4973,76.5258,162450.0
2016-05-31 12:20:00,80.63,80.63,80.44,80.5,176094.0,76.5258,76.5258,76.3455,76.4024,176094.0
2016-05-31 12:25:00,80.49,80.58,80.47,80.47,152986.0,76.3929,76.4783,76.3739,76.3739,152986.0
2016-05-31 12:30:00,80.48,80.53,80.44,80.48,152106.0,76.3834,76.4309,76.3455,76.3834,152106.0
2016-05-31 12:35:00,80.49,80.49,80.46,80.48,115833.0,76.3929,76.3929,76.3645,76.3834,115833.0
2016-05-31 12:40:00,80.48,80.5,80.43,80.45,121187.0,76.3834,76.4024,76.336,76.355,121187.0
2016-05-31 12:45:00,80.44,80.5,80.41,80.45,106246.0,76.3455,76.4024,76.317,76.355,106246.0
2016-05-31 12:50:00,80.46,80.51,80.45,80.46,144408.0,76.3645,76.4119,76.355,76.3645,144408.0
2016-05-31 12:55:00,80.45,80.46,80.41,80.45,78926.0,76.355,76.3645,76.317,76.355,78926.0
2016-05-31 13:00:00,80.45,80.54,80.45,80.51,195275.0,76.355,76.4404,76.355,76.4119,195275.0
2016-05-31 13:05:00,80.51,80.51,80.45,80.48,95184.0,76.4119,76.4119,76.355,76.3834,95184.0
2016-05-31 13:10:00,80.48,80.7,80.48,80.69,149209.0,76.3834,76.5922,76.3834,76.5827,149209.0
2016-05-31 13:15:00,80.7,80.94,80.69,80.92,234443.0,76.5922,76.82,76.5827,76.801,234443.0
2016-05-31 13:20:00,80.92,80.99,80.9,80.92,181310.0,76.801,76.8675,76.7821,76.801,181310.0
2016-05-31 13:25:00,80.93,81.0,80.92,80.94,243629.0,76.8105,76.877,76.801,76.82,243629.0
2016-05-31 13:30:00,80.94,80.99,80.93,80.96,218727.0,76.82,76.8675,76.8105,76.839,218727.0
2016-05-31 13:35:00,80.95,81.0,80.95,80.99,134266.0,76.8295,76.877,76.8295,76.8675,134266.0
2016-05-31 13:40:00,80.98,81.0,80.93,80.96,163190.0,76.858,76.877,76.8105,76.839,163190.0
2016-05-31 13:45:00,80.96,81.0,80.96,80.97,160910.0,76.839,76.877,76.839,76.8485,160910.0
2016-05-31 13:50:00,80.98,81.0,80.97,80.98,177347.0,76.858,76.877,76.8485,76.858,177347.0
2016-05-31 13:55:00,80.98,80.99,80.97,80.98,151140.0,76.858,76.8675,76.8485,76.858,151140.0
2016-05-31 14:00:00,80.98,80.99,80.81,80.84,207906.0,76.858,76.8675,76.6966,76.7251,207906.0
2016-05-31 14:05:00,80.85,80.93,80.77,80.88,178925.0,76.7346,76.8105,76.6587,76.7631,178925.0
2016-05-31 14:10:00,80.89,80.9,80.79,80.81,208763.0,76.7726,76.7821,76.6777,76.6966,208763.0
2016-05-31 14:15:00,80.81,80.92,80.8,80.87,131568.0,76.6966,76.801,76.6871,76.7536,131568.0
2016-05-31 14:20:00,80.86,80.98,80.86,80.97,185913.0,76.7441,76.858,76.7441,76.8485,185913.0
2016-05-31 14:25:00,80.97,80.98,80.93,80.96,166280.0,76.8485,76.858,76.8105,76.839,166280.0
2016-05-31 14:30:00,80.96,80.99,80.94,80.97,145563.0,76.839,76.8675,76.82,76.8485,145563.0
2016-05-31 14:35:00,80.96,81.0,80.93,81.0,194605.0,76.839,76.877,76.8105,76.877,194605.0
2016-05-31 14:40:00,81.0,81.25,80.98,81.25,744089.0,76.877,77.1142,76.858,77.1142,744089.0
2016-05-31 14:45:00,81.25,81.4,81.15,81.38,417833.0,77.1142,77.2566,77.0193,77.2376,417833.0
2016-05-31 14:50:00,81.39,81.48,81.33,81.34,390762.0,77.2471,77.3325,77.1902,77.1997,390762.0
2016-05-31 14:55:00,81.34,81.37,81.25,81.34,380835.0,77.1997,77.2281,77.1142,77.1997,380835.0
2016-05-31 15:00:00,81.34,81.5,81.32,81.48,365433.0,77.1997,77.3515,77.1807,77.3325,365433.0
2016-05-31 15:05:00,81.48,81.62,81.38,81.59,708218.0,77.3325,77.4654,77.2376,77.4369,708218.0
2016-05-31 15:10:00,81.59,81.74,81.58,81.7,435135.0,77.4369,77.5793,77.4274,77.5413,435135.0
2016-05-31 15:15:00,81.7,81.88,81.69,81.76,488175.0,77.5413,77.7122,77.5318,77.5983,488175.0
2016-05-31 15:20:00,81.76,81.81,81.51,81.66,457239.0,77.5983,77.6457,77.361,77.5034,457239.0
2016-05-31 15:25:00,81.66,81.69,81.54,81.63,333975.0,77.5034,77.5318,77.3895,77.4749,333975.0
2016-05-31 15:30:00,81.62,81.62,81.15,81.18,564285.0,77.4654,77.4654,77.0193,77.0478,564285.0
2016-05-31 15:35:00,81.19,81.23,80.85,81.18,825077.0,77.0573,77.0953,76.7346,77.0478,825077.0
2016-05-31 15:40:00,81.19,81.32,81.17,81.24,534116.0,77.0573,77.1807,77.0383,77.1047,534116.0
2016-05-31 15:45:00,81.24,81.84,81.23,81.72,1238322.0,77.1047,77.6742,77.0953,77.5603,1238322.0
2016-05-31 15:50:00,81.72,82.0,81.54,82.0,1477309.0,77.5603,77.8261,77.3895,77.8261,1477309.0
2016-05-31 15:55:00,81.99,82.03,81.84,81.9,3538441.0,77.8166,77.8545,77.6742,77.7312,3538441.0
2016-06-01 09:30:00,79.15,79.4,78.85,79.01,2544637.0,75.1211,75.3584,74.8364,74.9883,2544637.0
2016-06-01 09:35:00,79.01,79.44,78.97,79.0,1361729.0,74.9883,75.3964,74.9503,74.9788,1361729.0
2016-06-01 09:40:00,79.0,79.53,78.99,79.39,975715.0,74.9788,75.4818,74.9693,75.3489,975715.0
2016-06-01 09:45:00,79.39,79.85,79.38,79.72,1013462.0,75.3489,75.7855,75.3394,75.6621,1013462.0
2016-06-01 09:50:00,79.72,79.88,79.65,79.79,606834.0,75.6621,75.814,75.5957,75.7286,606834.0
2016-06-01 09:55:00,79.79,79.79,79.36,79.46,559086.0,75.7286,75.7286,75.3204,75.4154,559086.0
2016-06-01 10:00:00,79.48,79.77,79.33,79.74,426061.0,75.4343,75.7096,75.292,75.6811,426061.0
2016-06-01 10:05:00,79.75,79.8,79.6,79.68,433220.0,75.6906,75.738,75.5482,75.6242,433220.0
2016-06-01 10:10:00,79.69,79.96,79.6,79.95,623764.0,75.6336,75.8899,75.5482,75.8804,623764.0
2016-06-01 10:15:00,79.96,80.0,79.82,79.82,629808.0,75.8899,75.9279,75.757,75.757,629808.0
2016-06-01 10:20:00,79.83,79.91,79.72,79.87,384337.0,75.7665,75.8424,75.6621,75.8045,384337.0
2016-06-01 10:25:00,79.88,80.0,79.76,79.79,352797.0,75.814,75.9279,75.7001,75.7286,352797.0
2016-06-01 10:30:00,79.79,79.81,79.61,79.74,267418.0,75.7286,75.7475,75.5577,75.6811,267418.0
2016-06-01 10:35:00,79.73,79.81,79.66,79.73,211410.0,75.6716,75.7475,75.6052,75.6716,211410.0
2016-06-01 10:40:00,79.73,79.76,79.62,79.65,239321.0,75.6716,75.7001,75.5672,75.5957,239321.0
2016-06-01 10:45:00,79.65,79.96,79.62,79.92,500818.0,75.5957,75.8899,75.5672,75.8519,500818.0
2016-06-01 10:50:00,79.92,80.1,79.86,79.99,631538.0,75.8519,76.0228,75.795,75.9184,631538.0
2016-06-01 10:55:00,79.99,80.14,79.93,79.94,397216.0,75.9184,76.0607,75.8614,75.8709,397216.0
2016-06-01 11:00:00,79.95,80.08,79.94,80.0,253599.0,75.8804,76.0038,75.8709,75.9279,253599.0
2016-06-01 11:05:00,80.0,80.03,79.77,79.91,276423.0,75.9279,75.9563,75.7096,75.8424,276423.0
2016-06-01 11:10:00,79.92,79.99,79.82,79.83,199442.0,75.8519,75.9184,75.757,75.7665,199442.0
2016-06-01 11:15:00,79.83,79.83,79.63,79.68,428301.0,75.7665,75.7665,75.5767,75.6242,428301.0
2016-06-01 11:20:00,79.69,79.82,79.65,79.76,195652.0,75.6336,75.757,75.5957,75.7001,195652.0
2016-06-01 11:25:00,79.76,79.79,79.67,79.76,191526.0,75.7001,75.7286,75.6147,75.7001,191526.0
2016-06-01 11:30:00,79.77,79.8,79.69,79.72,218071.0,75.7096,75.738,75.6336,75.6621,218071.0
2016-06-01 11:35:00,79.72,79.8,79.71,79.78,137433.0,75.6621,75.738,75.6526,75.7191,137433.0
2016-06-01 11:40:00,79.78,79.87,79.77,79.81,218766.0,75.7191,75.8045,75.7096,75.7475,218766.0
2016-06-01 11:45:00,79.81,79.82,79.72,79.77,170891.0,75.7475,75.757,75.6621,75.7096,170891.0
2016-06-01 11:50:00,79.78,79.79,79.72,79.77,145963.0,75.7191,75.7286,75.6621,75.7096,145963.0
2016-06-01 11:55:00,79.78,79.79,79.66,79.67,215346.0,75.7191,75.7286,75.6052,75.6147,215346.0
2016-06-01 12:00:00,79.67,79.75,79.66,79.75,234980.0,75.6147,75.6906,75.6052,75.6906,234980.0
2016-06-01 12:05:00,79.75,79.81,79.72,79.74,211671.0,75.6906,75.7475,75.6621,75.6811,211671.0
2016-06-01 12:10:00,79.73,79.77,79.47,79.51,267387.0,75.6716,75.7096,75.4248,75.4628,267387.0
2016-06-01 12:15:00,79.51,79.55,79.36,79.41,348385.0,75.4628,75.5008,75.3204,75.3679,348385.0
2016-06-01 12:20:00,79.4,79.47,79.36,79.45,433428.0,75.3584,75.4248,75.3204,75.4059,433428.0
2016-06-01 12:25:00,79.46,79.55,79.44,79.55,267047.0,75.4154,75.5008,75.3964,75.5008,267047.0
2016-06-01 12:30:00,79.54,79.68,79.5,79.65,280012.0,75.4913,75.6242,75.4533,75.5957,280012.0
2016-06-01 12:35:00,79.65,79.66,79.59,79.63,333704.0,75.5957,75.6052,75.5387,75.5767,333704.0
2016-06-01 12:40:00,79.64,79.67,79.59,79.62,212461.0,75.5862,75.6147,75.5387,75.5672,212461.0
2016-06-01 12:45:00,79.63,79.67,79.6,79.61,160907.0,75.5767,75.6147,75.5482,75.5577,160907.0
2016-06-01 12:50:00,79.61,79.72,79.6,79.65,189698.0,75.5577,75.6621,75.5482,75.5957,189698.0
2016-06-01 12:55:00,79.64,79.79,79.64,79.78,220096.0,75.5862,75.7286,75.5862,75.7191,220096.0
2016-06-01 13:00:00,79.78,79.83,79.77,79.8,344510.0,75.7191,75.7665,75.7096,75.738,344510.0
2016-06-01 13:05:00,79.81,79.82,79.65,79.66,276759.0,75.7475,75.757,75.5957,75.6052,276759.0
2016-06-01 13:10:00,79.66,79.66,79.49,79.5,300052.0,75.6052,75.6052,75.4438,75.4533,300052.0
2016-06-01 13:15:00,79.5,79.54,79.45,79.47,443645.0,75.4533,75.4913,75.4059,75.4248,443645.0
2016-06-01 13:20:00,79.48,79.52,79.22,79.23,334601.0,75.4343,75.4723,75.1876,75.1971,334601.0
2016-06-01 13:25:00,79.23,79.36,79.16,79.2,517919.0,75.1971,75.3204,75.1306,75.1686,517919.0
2016-06-01 13:30:00,79.21,79.26,79.1,79.11,360482.0,75.1781,75.2255,75.0737,75.0832,360482.0
2016-06-01 13:35:00,79.11,79.12,78.94,78.99,549102.0,75.0832,75.0927,74.9218,74.9693,549102.0
2016-06-01 13:40:00,78.98,79.0,78.74,78.8,739204.0,74.9598,74.9788,74.732,74.7889,739204.0
2016-06-01 13:45:00,78.8,78.8,78.39,78.59,1048904.0,74.7889,74.7889,74.3998,74.5896,1048904.0
2016-06-01 13:50:00,78.59,78.63,78.31,78.35,599031.0,74.5896,74.6276,74.3239,74.3619,599031.0
2016-06-01 13:55:00,78.34,78.39,78.11,78.14,767277.0,74.3524,74.3998,74.1341,74.1625,767277.0
2016-06-01 14:00:00,78.13,78.25,77.92,78.24,1054757.0,74.1531,74.2669,73.9537,74.2575,1054757.0
2016-06-01 14:05:00,78.23,78.48,78.19,78.44,903540.0,74.248,74.4852,74.21,74.4473,903540.0
2016-06-01 14:10:00,78.41,78.47,78.23,78.28,679732.0,74.4188,74.4757,74.248,74.2954,679732.0
2016-06-01 14:15:00,78.28,78.52,78.26,78.36,561668.0,74.2954,74.5232,74.2764,74.3713,561668.0
2016-06-01 14:20:00,78.38,78.53,78.35,78.5,502476.0,74.3903,74.5327,74.3619,74.5042,502476.0
2016-06-01 14:25:00,78.5,78.6,78.3,78.37,585634.0,74.5042,74.5991,74.3144,74.3808,585634.0
2016-06-01 14:30:00,78.37,78.4,78.15,78.18,542854.0,74.3808,74.4093,74.172,74.2005,542854.0
2016-06-01 14:35:00,78.19,78.25,78.05,78.08,539345.0,74.21,74.2669,74.0771,74.1056,539345.0
2016-06-01 14:40:00,78.08,78.11,77.96,78.0,578157.0,74.1056,74.1341,73.9917,74.0297,578157.0
2016-06-01 14:45:00,78.0,78.18,77.96,78.14,600910.0,74.0297,74.2005,73.9917,74.1625,600910.0
2016-06-01 14:50:00,78.14,78.17,78.01,78.04,453056.0,74.1625,74.191,74.0392,74.0676,453056.0
2016-06-01 14:55:00,78.05,78.06,77.68,77.86,1188761.0,74.0771,74.0866,73.726,73.8968,1188761.0
2016-06-01 15:00:00,77.87,77.97,77.79,77.91,1029870.0,73.9063,74.0012,73.8304,73.9443,1029870.0
2016-06-01 15:05:00,77.92,77.94,77.73,77.77,639671.0,73.9537,73.9727,73.7734,73.8114,639671.0
2016-06-01 15:10:00,77.76,77.86,77.61,77.63,807427.0,73.8019,73.8968,73.6595,73.6785,807427.0
2016-06-01 15:15:00,77.62,77.63,77.43,77.46,829499.0,73.669,73.6785,73.4887,73.5172,829499.0
2016-06-01 15:20:00,77.46,77.54,77.31,77.42,1128576.0,73.5172,73.5931,73.3748,73.4792,1128576.0
2016-06-01 15:25:00,77.42,77.46,77.17,77.2,935082.0,73.4792,73.5172,73.2419,73.2704,935082.0
2016-06-01 15:30:00,77.2,77.23,76.9,76.98,1762919.0,73.2704,73.2989,72.9857,73.0616,1762919.0
2016-06-01 15:35:00,76.98,77.23,76.97,77.23,1439550.0,73.0616,73.2989,73.0521,73.2989,1439550.0
2016-06-01 15:40:00,77.23,77.4,77.16,77.26,1740940.0,73.2989,73.4602,73.2324,73.3273,1740940.0
2016-06-01 15:45:00,77.24,77.25,76.9,76.94,1623190.0,73.3084,73.3178,72.9857,73.0236,1623190.0
2016-06-01 15:50:00,76.93,76.94,76.55,76.67,3086978.0,73.0141,73.0236,72.6535,72.7674,3086978.0
2016-06-01 15:55:00,76.67,76.96,76.62,76.71,5419850.0,72.7674,73.0426,72.7199,72.8053,5419850.0
2016-06-02 09:30:00,76.64,77.07,76.56,76.87,3165195.0,72.7389,73.147,72.663,72.9572,3165195.0
2016-06-02 09:35:00,76.87,77.39,76.85,77.25,2616945.0,72.9572,73.4507,72.9382,73.3178,2616945.0
2016-06-02 09:40:00,77.25,77.38,76.76,76.98,1462910.0,73.3178,73.4412,72.8528,73.0616,1462910.0
2016-06-02 09:45:00,76.98,77.15,76.93,76.99,1259283.0,73.0616,73.2229,73.0141,73.0711,1259283.0
2016-06-02 09:50:00,77.0,77.03,76.9,76.98,1007797.0,73.0806,73.109,72.9857,73.0616,1007797.0
2016-06-02 09:55:00,76.98,77.21,76.96,77.08,906688.0,73.0616,73.2799,73.0426,73.1565,906688.0
2016-06-02 10:00:00,77.08,77.16,76.97,77.09,452750.0,73.1565,73.2324,73.0521,73.166,452750.0
2016-06-02 10:05:00,77.09,77.21,77.03,77.09,546519.0,73.166,73.2799,73.109,73.166,546519.0
2016-06-02 10:10:00,77.09,77.14,77.01,77.09,587722.0,73.166,73.2134,73.0901,73.166,587722.0
2016-06-02 10:15:00,77.09,77.14,77.05,77.11,341986.0,73.166,73.2134,73.128,73.185,341986.0
2016-06-02 10:20:00,77.11,77.19,77.1,77.16,717348.0,73.185,73.2609,73.1755,73.2324,717348.0
2016-06-02 10:25:00,77.16,77.31,77.13,77.24,708610.0,73.2324,73.3748,73.204,73.3084,708610.0
2016-06-02 10:30:00,77.24,77.3,77.15,77.28,807837.0,73.3084,73.3653,73.2229,73.3463,807837.0
2016-06-02 10:35:00,77.29,77.34,77.28,77.34,503353.0,73.3558,73.4033,73.3463,73.4033,503353.0
2016-06-02 10:40:00,77.34,77.47,77.23,77.46,493009.0,73.4033,73.5266,73.2989,73.5172,493009.0
2016-06-02 10:45:00,77.45,77.5,77.35,77.43,424058.0,73.5077,73.5551,73.4128,73.4887,424058.0
2016-06-02 10:50:00,77.44,77.49,77.39,77.44,418981.0,73.4982,73.5456,73.4507,73.4982,418981.0
2016-06-02 10:55:00,77.44,77.45,77.25,77.28,309592.0,73.4982,73.5077,73.3178,73.3463,309592.0
2016-06-02 11:00:00,77.29,77.39,77.28,77.34,521457.0,73.3558,73.4507,73.3463,73.4033,521457.0
2016-06-02 11:05:00,77.35,77.36,77.25,77.3,471290.0,73.4128,73.4222,73.3178,73.3653,471290.0
2016-06-02 11:10:00,77.3,77.37,77.23,77.27,265517.0,73.3653,73.4317,73.2989,73.3368,265517.0
2016-06-02 11:15:00,77.26,77.28,77.22,77.23,272198.0,73.3273,73.3463,73.2894,73.2989,272198.0
2016-06-02 11:20:00,77.23,77.26,77.13,77.16,341493.0,73.2989,73.3273,73.204,73.2324,341493.0
2016-06-02 11:25:00,77.16,77.26,77.06,77.2,370184.0,73.2324,73.3273,73.1375,73.2704,370184.0
2016-06-02 11:30:00,77.2,77.26,77.18,77.25,150344.0,73.2704,73.3273,73.2514,73.3178,150344.0
2016-06-02 11:35:00,77.25,77.26,77.22,77.25,147273.0,73.3178,73.3273,73.2894,73.3178,147273.0
2016-06-02 11:40:00,77.25,77.36,77.24,77.34,273013.0,73.3178,73.4222,73.3084,73.4033,273013.0
2016-06-02 11:45:00,77.35,77.44,77.35,77.39,323014.0,73.4128,73.4982,73.4128,73.4507,323014.0
2016-06-02 11:50:00,77.4,77.54,77.39,77.44,539451.0,73.4602,73.5931,73.4507,73.4982,539451.0
2016-06-02 11:55:00,77.44,77.5,77.42,77.5,191439.0,73.4982,73.5551,73.4792,73.5551,191439.0
2016-06-02 12:00:00,77.5,77.5,77.45,77.47,225835.0,73.5551,73.5551,73.5077,73.5266,225835.0
2016-06-02 12:05:00,77.48,77.48,77.43,77.45,155732.0,73.5361,73.5361,73.4887,73.5077,155732.0
2016-06-02 12:10:00,77.45,77.45,77.32,77.34,223529.0,73.5077,73.5077,73.3843,73.4033,223529.0
2016-06-02 12:15:00,77.34,77.43,77.33,77.36,255572.0,73.4033,73.4887,73.3938,73.4222,255572.0
2016-06-02 12:20:00,77.35,77.4,77.35,77.4,118720.0,73.4128,73.4602,73.4128,73.4602,118720.0
2016-06-02 12:25:00,77.4,77.4,77.32,77.35,183376.0,73.4602,73.4602,73.3843,73.4128,183376.0
2016-06-02 12:30:00,77.35,77.36,77.21,77.25,209763.0,73.4128,73.4222,73.2799,73.3178,209763.0
2016-06-02 12:35:00,77.25,77.36,77.23,77.36,108231.0,73.3178,73.4222,73.2989,73.4222,108231.0
2016-06-02 12:40:00,77.37,77.42,77.36,77.37,160899.0,73.4317,73.4792,73.4222,73.4317,160899.0
2016-06-02 12:45:00,77.38,77.39,77.34,77.39,128111.0,73.4412,73.4507,73.4033,73.4507,128111.0
2016-06-02 12:50:00,77.39,77.4,77.38,77.39,118621.0,73.4507,73.4602,73.4412,73.4507,118621.0
2016-06-02 12:55:00,77.4,77.47,77.38,77.47,287736.0,73.4602,73.5266,73.4412,73.5266,287736.0
2016-06-02 13:00:00,77.47,77.49,77.46,77.48,244375.0,73.5266,73.5456,73.5172,73.5361,244375.0
2016-06-02 13:05:00,77.47,77.49,77.46,77.48,160566.0,73.5266,73.5456,73.5172,73.5361,160566.0
2016-06-02 13:10:00,77.48,77.48,77.41,77.42,242903.0,73.5361,73.5361,73.4697,73.4792,242903.0
2016-06-02 13:15:00,77.42,77.42,77.37,77.39,149504.0,73.4792,73.4792,73.4317,73.4507,149504.0
2016-06-02 13:20:00,77.38,77.43,77.36,77.4,115913.0,73.4412,73.4887,73.4222,73.4602,115913.0
2016-06-02 13:25:00,77.41,77.44,77.39,77.42,186961.0,73.4697,73.4982,73.4507,73.4792,186961.0
2016-06-02 13:30:00,77.42,77.44,77.39,77.41,156123.0,73.4792,73.4982,73.4507,73.4697,156123.0
2016-06-02 13:35:00,77.42,77.44,77.38,77.39,156582.0,73.4792,73.4982,73.4412,73.4507,156582.0
2016-06-02 13:40:00,77.39,77.43,77.38,77.42,119512.0,73.4507,73.4887,73.4412,73.4792,119512.0
2016-06-02 13:45:00,77.42,77.42,77.28,77.36,232453.0,73.4792,73.4792,73.3463,73.4222,232453.0
2016-06-02 13:50:00,77.37,77.4,77.33,77.39,179120.0,73.4317,73.4602,73.3938,73.4507,179120.0
2016-06-02 13:55:00,77.38,77.4,77.35,77.36,179789.0,73.4412,73.4602,73.4128,73.4222,179789.0
2016-06-02 14:00:00,77.36,77.41,77.36,77.38,274260.0,73.4222,73.4697,73.4222,73.4412,274260.0
2016-06-02 14:05:00,77.38,77.4,77.35,77.38,210992.0,73.4412,73.4602,73.4128,73.4412,210992.0
2016-06-02 14:10:00,77.39,77.41,77.36,77.38,265180.0,73.4507,73.4697,73.4222,73.4412,265180.0
2016-06-02 14:15:00,77.37,77.4,77.35,77.37,232687.0,73.4317,73.4602,73.4128,73.4317,232687.0
2016-06-02 14:20:00,77.38,77.39,77.33,77.35,145286.0,73.4412,73.4507,73.3938,73.4128,145286.0
2016-06-02 14:25:00,77.35,77.38,77.3,77.35,200908.0,73.4128,73.4412,73.3653,73.4128,200908.0
2016-06-02 14:30:00,77.35,77.35,77.29,77.3,186773.0,73.4128,73.4128,73.3558,73.3653,186773.0
2016-06-02 14:35:00,77.3,77.37,77.3,77.35,347464.0,73.3653,73.4317,73.3653,73.4128,347464.0
2016-06-02 14:40:00,77.34,77.4,77.33,77.4,433488.0,73.4033,73.4602,73.3938,73.4602,433488.0
2016-06-02 14:45:00,77.4,77.4,77.37,77.4,238254.0,73.4602,73.4602,73.4317,73.4602,238254.0
2016-06-02 14:50:00,77.39,77.43,77.37,77.4,247856.0,73.4507,73.4887,73.4317,73.4602,247856.0
2016-06-02 14:55:00,77.39,77.4,77.32,77.36,396922.0,73.4507,73.4602,73.3843,73.4222,396922.0
2016-06-02 15:00:00,77.37,77.4,77.36,77.38,196402.0,73.4317,73.4602,73.4222,73.4412,196402.0
2016-06-02 15:05:00,77.39,77.42,77.39,77.41,195322.0,73.4507,73.4792,73.4507,73.4697,195322.0
2016-06-02 15:10:00,77.4,77.43,77.39,77.43,190003.0,73.4602,73.4887,73.4507,73.4887,190003.0
2016-06-02 15:15:00,77.43,77.51,77.42,77.49,407671.0,73.4887,73.5646,73.4792,73.5456,407671.0
2016-06-02 15:20:00,77.49,77.75,77.46,77.62,576341.0,73.5456,73.7924,73.5172,73.669,576341.0
2016-06-02 15:25:00,77.62,77.64,77.4,77.48,408671.0,73.669,73.688,73.4602,73.5361,408671.0
2016-06-02 15:30:00,77.48,77.5,77.4,77.48,296098.0,73.5361,73.5551,73.4602,73.5361,296098.0
2016-06-02 15:35:00,77.48,77.56,77.47,77.49,565058.0,73.5361,73.6121,73.5266,73.5456,565058.0
2016-06-02 15:40:00,77.48,77.51,77.31,77.33,709036.0,73.5361,73.5646,73.3748,73.3938,709036.0
2016-06-02 15:45:00,77.33,77.34,77.16,77.23,451566.0,73.3938,73.4033,73.2324,73.2989,451566.0
2016-06-02 15:50:00,77.23,77.41,77.22,77.35,656570.0,73.2989,73.4697,73.2894,73.4128,656570.0
2016-06-02 15:55:00,77.35,77.37,77.21,77.3,942678.0,73.4128,73.4317,73.2799,73.3653,942678.0
2016-06-03 09:30:00,77.24,77.39,77.01,77.36,659011.0,73.3084,73.4507,73.0901,73.4222,659011.0
2016-06-03 09:35:00,77.36,77.8,77.33,77.39,758648.0,73.4222,73.8399,73.3938,73.4507,758648.0
2016-06-03 09:40:00,77.41,77.41,77.19,77.33,215970.0,73.4697,73.4697,73.2609,73.3938,215970.0
2016-06-03 09:45:00,77.33,77.35,77.05,77.08,274698.0,73.3938,73.4128,73.128,73.1565,274698.0
2016-06-03 09:50:00,77.08,77.1,76.87,76.97,289000.0,73.1565,73.1755,72.9572,73.0521,289000.0
2016-06-03 09:55:00,76.98,77.03,76.91,76.98,226134.0,73.0616,73.109,72.9952,73.0616,226134.0
2016-06-03 10:00:00,76.98,77.1,76.89,77.08,557190.0,73.0616,73.1755,72.9762,73.1565,557190.0
2016-06-03 10:05:00,77.08,77.08,76.86,76.91,236439.0,73.1565,73.1565,72.9477,72.9952,236439.0
2016-06-03 10:10:00,76.92,76.93,76.68,76.8,370755.0,73.0046,73.0141,72.7769,72.8908,370755.0
2016-06-03 10:15:00,76.8,77.0,76.78,76.88,243110.0,72.8908,73.0806,72.8718,72.9667,243110.0
2016-06-03 10:20:00,76.87,76.92,76.76,76.87,235837.0,72.9572,73.0046,72.8528,72.9572,235837.0
2016-06-03 10:25:00,76.88,76.88,76.44,76.44,453686.0,72.9667,72.9667,72.5491,72.5491,453686.0
2016-06-03 10:30:00,76.43,76.46,76.27,76.43,381043.0,72.5396,72.5681,72.3877,72.5396,381043.0
2016-06-03 10:35:00,76.43,76.55,76.35,76.52,190131.0,72.5396,72.6535,72.4637,72.625,190131.0
2016-06-03 10:40:00,76.53,76.55,76.33,76.4,295410.0,72.6345,72.6535,72.4447,72.5111,295410.0
2016-06-03 10:45:00,76.4,76.46,76.33,76.42,172991.0,72.5111,72.5681,72.4447,72.5301,172991.0
2016-06-03 10:50:00,76.42,76.74,76.39,76.66,206341.0,72.5301,72.8338,72.5016,72.7579,206341.0
2016-06-03 10:55:00,76.66,76.69,76.6,76.67,79602.0,72.7579,72.7864,72.7009,72.7674,79602.0
2016-06-03 11:00:00,76.67,76.7,76.5,76.53,142459.0,72.7674,72.7958,72.606,72.6345,142459.0
2016-06-03 11:05:00,76.54,76.55,76.41,76.44,129575.0,72.644,72.6535,72.5206,72.5491,129575.0
2016-06-03 11:10:00,76.42,76.47,76.18,76.19,253920.0,72.5301,72.5776,72.3023,72.3118,253920.0
2016-06-03 11:15:00,76.18,76.35,76.18,76.32,95460.0,72.3023,72.4637,72.3023,72.4352,95460.0
2016-06-03 11:20:00,76.32,76.36,76.32,76.33,280202.0,72.4352,72.4732,72.4352,72.4447,280202.0
2016-06-03 11:25:00,76.33,76.33,76.23,76.31,153998.0,72.4447,72.4447,72.3498,72.4257,153998.0
2016-06-03 11:30:00,76.31,76.36,76.19,76.26,267527.0,72.4257,72.4732,72.3118,72.3782,267527.0
2016-06-03 11:35:00,76.27,76.29,76.21,76.29,206786.0,72.3877,72.4067,72.3308,72.4067,206786.0
2016-06-03 11:40:00,76.28,76.43,76.27,76.34,293876.0,72.3972,72.5396,72.3877,72.4542,293876.0
2016-06-03 11:45:00,76.35,76.41,76.3,76.39,189381.0,72.4637,72.5206,72.4162,72.5016,189381.0
2016-06-03 11:50:00,76.4,76.51,76.28,76.28,256222.0,72.5111,72.6155,72.3972,72.3972,256222.0
2016-06-03 11:55:00,76.29,76.35,76.25,76.34,134056.0,72.4067,72.4637,72.3687,72.4542,134056.0
2016-06-03 12:00:00,76.34,76.48,76.34,76.47,143614.0,72.4542,72.587,72.4542,72.5776,143614.0
2016-06-03 12:05:00,76.47,76.49,76.42,76.46,191031.0,72.5776,72.5965,72.5301,72.5681,191031.0
2016-06-03 12:10:00,76.46,76.48,76.4,76.42,162437.0,72.5681,72.587,72.5111,72.5301,162437.0
2016-06-03 12:15:00,76.42,76.42,76.23,76.23,111630.0,72.5301,72.5301,72.3498,72.3498,111630.0
2016-06-03 12:20:00,76.23,76.29,76.2,76.29,108282.0,72.3498,72.4067,72.3213,72.4067,108282.0
2016-06-03 12:25:00,76.28,76.39,76.23,76.24,147071.0,72.3972,72.5016,72.3498,72.3593,147071.0
2016-06-03 12:30:00,76.25,76.25,76.2,76.24,138564.0,72.3687,72.3687,72.3213,72.3593,138564.0
2016-06-03 12:35:00,76.25,76.25,76.15,76.16,171961.0,72.3687,72.3687,72.2738,72.2833,171961.0
2016-06-03 12:40:00,76.17,76.25,76.15,76.19,106408.0,72.2928,72.3687,72.2738,72.3118,106408.0
2016-06-03 12:45:00,76.19,76.24,76.08,76.12,286200.0,72.3118,72.3593,72.2074,72.2454,286200.0
2016-06-03 12:50:00,76.11,76.12,76.01,76.04,205800.0,72.2359,72.2454,72.141,72.1694,205800.0
2016-06-03 12:55:00,76.04,76.05,76.01,76.02,86820.0,72.1694,72.1789,72.141,72.1505,86820.0
2016-06-03 13:00:00,76.02,76.04,76.0,76.01,234724.0,72.1505,72.1694,72.1315,72.141,234724.0
2016-06-03 13:05:00,76.01,76.02,76.0,76.01,153774.0,72.141,72.1505,72.1315,72.141,153774.0
2016-06-03 13:10:00,76.01,76.02,75.9,75.92,580432.0,72.141,72.1505,72.0366,72.0555,580432.0
2016-06-03 13:15:00,75.92,75.95,75.86,75.87,179252.0,72.0555,72.084,71.9986,72.0081,179252.0
2016-06-03 13:20:00,75.87,75.88,75.8,75.81,252165.0,72.0081,72.0176,71.9417,71.9511,252165.0
2016-06-03 13:25:00,75.82,75.83,75.71,75.74,452142.0,71.9606,71.9701,71.8562,71.8847,452142.0
2016-06-03 13:30:00,75.74,76.03,75.74,76.02,351750.0,71.8847,72.1599,71.8847,72.1505,351750.0
2016-06-03 13:35:00,76.03,76.22,76.02,76.18,358536.0,72.1599,72.3403,72.1505,72.3023,358536.0
2016-06-03 13:40:00,76.18,76.25,76.13,76.16,244741.0,72.3023,72.3687,72.2549,72.2833,244741.0
2016-06-03 13:45:00,76.16,76.23,76.14,76.17,210944.0,72.2833,72.3498,72.2643,72.2928,210944.0
2016-06-03 13:50:00,76.17,76.18,76.06,76.08,192537.0,72.2928,72.3023,72.1884,72.2074,192537.0
2016-06-03 13:55:00,76.08,76.11,76.04,76.09,144391.0,72.2074,72.2359,72.1694,72.2169,144391.0
2016-06-03 14:00:00,76.09,76.14,76.02,76.1,126187.0,72.2169,72.2643,72.1505,72.2264,126187.0
2016-06-03 14:05:00,76.1,76.14,76.0,76.01,196666.0,72.2264,72.2643,72.1315,72.141,196666.0
2016-06-03 14:10:00,76.02,76.1,76.0,76.06,213954.0,72.1505,72.2264,72.1315,72.1884,213954.0
2016-06-03 14:15:00,76.06,76.08,76.0,76.07,176816.0,72.1884,72.2074,72.1315,72.1979,176816.0
2016-06-03 14:20:00,76.08,76.24,76.07,76.13,247097.0,72.2074,72.3593,72.1979,72.2549,247097.0
2016-06-03 14:25:00,76.13,76.29,76.11,76.27,197834.0,72.2549,72.4067,72.2359,72.3877,197834.0
2016-06-03 14:30:00,76.27,76.29,76.22,76.28,137770.0,72.3877,72.4067,72.3403,72.3972,137770.0
2016-06-03 14:35:00,76.28,76.49,76.28,76.47,276431.0,72.3972,72.5965,72.3972,72.5776,276431.0
2016-06-03 14:40:00,76.47,76.56,76.4,76.49,236798.0,72.5776,72.663,72.5111,72.5965,236798.0
2016-06-03 14:45:00,76.49,76.53,76.45,76.46,125171.0,72.5965,72.6345,72.5586,72.5681,125171.0
2016-06-03 14:50:00,76.47,76.5,76.43,76.48,149471.0,72.5776,72.606,72.5396,72.587,149471.0
2016-06-03 14:55:00,76.48,76.49,76.35,76.38,125267.0,72.587,72.5965,72.4637,72.4921,125267.0
2016-06-03 15:00:00,76.38,76.38,76.23,76.26,189494.0,72.4921,72.4921,72.3498,72.3782,189494.0
2016-06-03 15:05:00,76.26,76.29,76.2,76.27,158802.0,72.3782,72.4067,72.3213,72.3877,158802.0
2016-06-03 15:10:00,76.27,76.27,76.15,76.15,231380.0,72.3877,72.3877,72.2738,72.2738,231380.0
2016-06-03 15:15:00,76.15,76.21,76.11,76.18,160168.0,72.2738,72.3308,72.2359,72.3023,160168.0
2016-06-03 15:20:00,76.18,76.28,76.13,76.28,192051.0,72.3023,72.3972,72.2549,72.3972,192051.0
2016-06-03 15:25:00,76.28,76.35,76.24,76.29,208002.0,72.3972,72.4637,72.3593,72.4067,208002.0
2016-06-03 15:30:00,76.3,76.31,76.21,76.22,189442.0,72.4162,72.4257,72.3308,72.3403,189442.0
2016-06-03 15:35:00,76.23,76.24,76.05,76.2,466844.0,72.3498,72.3593,72.1789,72.3213,466844.0
2016-06-03 15:40:00,76.2,76.37,76.2,76.37,287289.0,72.3213,72.4826,72.3213,72.4826,287289.0
2016-06-03 15:45:00,76.37,76.52,76.32,76.49,430343.0,72.4826,72.625,72.4352,72.5965,430343.0
2016-06-03 15:50:00,76.49,76.6,76.42,76.56,501729.0,72.5965,72.7009,72.5301,72.663,501729.0
2016-06-03 15:55:00,76.56,76.63,76.36,76.6,1119164.0,72.663,72.7294,72.4732,72.7009,1119164.0
2016-06-06 09:30:00,77.11,77.16,76.7,76.89,782160.0,73.185,73.2324,72.7958,72.9762,782160.0
2016-06-06 09:35:00,76.9,77.0,76.75,76.8,492601.0,72.9857,73.0806,72.8433,72.8908,492601.0
2016-06-06 09:40:00,76.8,77.0,76.71,76.97,451893.0,72.8908,73.0806,72.8053,73.0521,451893.0
2016-06-06 09:45:00,76.98,77.55,76.98,77.43,667343.0,73.0616,73.6026,73.0616,73.4887,667343.0
2016-06-06 09:50:00,77.4,77.64,77.32,77.63,285550.0,73.4602,73.688,73.3843,73.6785,285550.0
2016-06-06 09:55:00,77.63,77.64,77.38,77.45,531835.0,73.6785,73.688,73.4412,73.5077,531835.0
2016-06-06 10:00:00,77.44,77.57,77.42,77.46,259872.0,73.4982,73.6216,73.4792,73.5172,259872.0
2016-06-06 10:05:00,77.46,77.5,77.37,77.49,222786.0,73.5172,73.5551,73.4317,73.5456,222786.0
2016-06-06 10:10:00,77.5,77.63,77.48,77.5,207223.0,73.5551,73.6785,73.5361,73.5551,207223.0
2016-06-06 10:15:00,77.5,77.76,77.49,77.75,208100.0,73.5551,73.8019,73.5456,73.7924,208100.0
2016-06-06 10:20:00,77.75,77.75,77.62,77.64,195947.0,73.7924,73.7924,73.669,73.688,195947.0
2016-06-06 10:25:00,77.64,77.67,77.41,77.41,196303.0,73.688,73.7165,73.4697,73.4697,196303.0
2016-06-06 10:30:00,77.41,77.42,77.26,77.32,174831.0,73.4697,73.4792,73.3273,73.3843,174831.0
2016-06-06 10:35:00,77.33,77.38,77.27,77.37,115860.0,73.3938,73.4412,73.3368,73.4317,115860.0
2016-06-06 10:40:00,77.37,77.46,77.36,77.43,148005.0,73.4317,73.5172,73.4222,73.4887,148005.0
2016-06-06 10:45:00,77.43,77.44,77.37,77.44,112480.0,73.4887,73.4982,73.4317,73.4982,112480.0
2016-06-06 10:50:00,77.43,77.51,77.42,77.46,149975.0,73.4887,73.5646,73.4792,73.5172,149975.0
2016-06-06 10:55:00,77.46,77.5,77.42,77.49,88300.0,73.5172,73.5551,73.4792,73.5456,88300.0
2016-06-06 11:00:00,77.48,77.59,77.47,77.55,133375.0,73.5361,73.6405,73.5266,73.6026,133375.0
2016-06-06 11:05:00,77.56,77.75,77.55,77.75,221508.0,73.6121,73.7924,73.6026,73.7924,221508.0
2016-06-06 11:10:00,77.74,77.75,77.63,77.69,135633.0,73.7829,73.7924,73.6785,73.7355,135633.0
2016-06-06 11:15:00,77.69,77.72,77.66,77.71,123278.0,73.7355,73.7639,73.707,73.7544,123278.0
2016-06-06 11:20:00,77.7,77.76,77.69,77.74,117653.0,73.7449,73.8019,73.7355,73.7829,117653.0
2016-06-06 11:25:00,77.75,77.76,77.71,77.73,82906.0,73.7924,73.8019,73.7544,73.7734,82906.0
2016-06-06 11:30:00,77.73,77.82,77.72,77.81,220957.0,73.7734,73.8588,73.7639,73.8493,220957.0
2016-06-06 11:35:00,77.82,77.82,77.65,77.77,181410.0,73.8588,73.8588,73.6975,73.8114,181410.0
2016-06-06 11:40:00,77.77,77.8,77.7,77.74,99243.0,73.8114,73.8399,73.7449,73.7829,99243.0
2016-06-06 11:45:00,77.75,77.8,77.74,77.78,114142.0,73.7924,73.8399,73.7829,73.8209,114142.0
2016-06-06 11:50:00,77.78,77.8,77.71,77.79,105255.0,73.8209,73.8399,73.7544,73.8304,105255.0
2016-06-06 11:55:00,77.79,77.84,77.76,77.8,126697.0,73.8304,73.8778,73.8019,73.8399,126697.0
2016-06-06 12:00:00,77.81,77.82,77.7,77.73,114437.0,73.8493,73.8588,73.7449,73.7734,114437.0
2016-06-06 12:05:00,77.73,77.77,77.62,77.64,146725.0,73.7734,73.8114,73.669,73.688,146725.0
2016-06-06 12:10:00,77.64,77.74,77.57,77.73,171713.0,73.688,73.7829,73.6216,73.7734,171713.0
2016-06-06 12:15:00,77.73,77.84,77.68,77.84,200312.0,73.7734,73.8778,73.726,73.8778,200312.0
2016-06-06 12:20:00,77.84,77.94,77.79,77.94,249879.0,73.8778,73.9727,73.8304,73.9727,249879.0
2016-06-06 12:25:00,77.94,77.96,77.85,77.9,159972.0,73.9727,73.9917,73.8873,73.9348,159972.0
2016-06-06 12:30:00,77.89,77.91,77.75,77.89,139229.0,73.9253,73.9443,73.7924,73.9253,139229.0
2016-06-06 12:35:00,77.89,77.97,77.87,77.92,132720.0,73.9253,74.0012,73.9063,73.9537,132720.0
2016-06-06 12:40:00,77.93,77.98,77.91,77.97,81079.0,73.9632,74.0107,73.9443,74.0012,81079.0
2016-06-06 12:45:00,77.97,78.01,77.95,77.98,353151.0,74.0012,74.0392,73.9822,74.0107,353151.0
2016-06-06 12:50:00,77.98,78.0,77.85,77.95,152615.0,74.0107,74.0297,73.8873,73.9822,152615.0
2016-06-06 12:55:00,77.94,78.02,77.89,78.0,260824.0,73.9727,74.0487,73.9253,74.0297,260824.0
2016-06-06 13:00:00,78.0,78.06,77.97,78.04,206384.0,74.0297,74.0866,74.0012,74.0676,206384.0
2016-06-06 13:05:00,78.03,78.11,77.98,78.01,194950.0,74.0581,74.1341,74.0107,74.0392,194950.0
2016-06-06 13:10:00,78.0,78.05,77.94,77.95,283978.0,74.0297,74.0771,73.9727,73.9822,283978.0
2016-06-06 13:15:00,77.95,78.03,77.94,77.98,98444.0,73.9822,74.0581,73.9727,74.0107,98444.0
2016-06-06 13:20:00,77.99,78.06,77.97,78.05,219077.0,74.0202,74.0866,74.0012,74.0771,219077.0
2016-06-06 13:25:00,78.04,78.07,78.01,78.01,108607.0,74.0676,74.0961,74.0392,74.0392,108607.0
2016-06-06 13:30:00,78.02,78.03,77.99,78.01,103161.0,74.0487,74.0581,74.0202,74.0392,103161.0
2016-06-06 13:35:00,78.0,78.06,77.99,78.0,115942.0,74.0297,74.0866,74.0202,74.0297,115942.0
2016-06-06 13:40:00,77.99,78.01,77.93,77.95,71985.0,74.0202,74.0392,73.9632,73.9822,71985.0
2016-06-06 13:45:00,77.95,78.02,77.91,77.99,107606.0,73.9822,74.0487,73.9443,74.0202,107606.0
2016-06-06 13:50:00,77.99,78.04,77.97,78.04,77707.0,74.0202,74.0676,74.0012,74.0676,77707.0
2016-06-06 13:55:00,78.04,78.05,78.0,78.01,114567.0,74.0676,74.0771,74.0297,74.0392,114567.0
2016-06-06 14:00:00,78.01,78.02,77.96,78.0,81445.0,74.0392,74.0487,73.9917,74.0297,81445.0
2016-06-06 14:05:00,78.0,78.15,77.98,78.14,100535.0,74.0297,74.172,74.0107,74.1625,100535.0
2016-06-06 14:10:00,78.14,78.19,78.12,78.14,91136.0,74.1625,74.21,74.1436,74.1625,91136.0
2016-06-06 14:15:00,78.14,78.28,78.14,78.17,187700.0,74.1625,74.2954,74.1625,74.191,187700.0
2016-06-06 14:20:00,78.19,78.28,78.19,78.23,91301.0,74.21,74.2954,74.21,74.248,91301.0
2016-06-06 14:25:00,78.23,78.33,78.23,78.25,208606.0,74.248,74.3429,74.248,74.2669,208606.0
2016-06-06 14:30:00,78.25,78.27,78.19,78.2,104137.0,74.2669,74.2859,74.21,74.2195,104137.0
2016-06-06 14:35:00,78.19,78.22,78.11,78.13,90016.0,74.21,74.2385,74.1341,74.1531,90016.0
2016-06-06 14:40:00,78.14,78.19,78.08,78.11,89684.0,74.1625,74.21,74.1056,74.1341,89684.0
2016-06-06 14:45:00,78.11,78.11,78.03,78.05,69640.0,74.1341,74.1341,74.0581,74.0771,69640.0
2016-06-06 14:50:00,78.05,78.18,78.04,78.15,108761.0,74.0771,74.2005,74.0676,74.172,108761.0
2016-06-06 14:55:00,78.16,78.17,78.01,78.09,264618.0,74.1815,74.191,74.0392,74.1151,264618.0
2016-06-06 15:00:00,78.09,78.18,78.04,78.16,138786.0,74.1151,74.2005,74.0676,74.1815,138786.0
2016-06-06 15:05:00,78.15,78.17,78.08,78.17,119601.0,74.172,74.191,74.1056,74.191,119601.0
2016-06-06 15:10:00,78.16,78.22,78.14,78.22,77648.0,74.1815,74.2385,74.1625,74.2385,77648.0
2016-06-06 15:15:00,78.22,78.22,78.14,78.17,94801.0,74.2385,74.2385,74.1625,74.191,94801.0
2016-06-06 15:20:00,78.17,78.17,78.06,78.15,275227.0,74.191,74.191,74.0866,74.172,275227.0
2016-06-06 15:25:00,78.15,78.18,78.09,78.14,198192.0,74.172,74.2005,74.1151,74.1625,198192.0
2016-06-06 15:30:00,78.15,78.21,78.1,78.17,198316.0,74.172,74.229,74.1246,74.191,198316.0
2016-06-06 15:35:00,78.18,78.18,78.11,78.14,191057.0,74.2005,74.2005,74.1341,74.1625,191057.0
2016-06-06 15:40:00,78.14,78.16,78.05,78.14,228942.0,74.1625,74.1815,74.0771,74.1625,228942.0
2016-06-06 15:45:00,78.13,78.14,78.04,78.04,195416.0,74.1531,74.1625,74.0676,74.0676,195416.0
2016-06-06 15:50:00,78.04,78.08,77.97,78.07,341109.0,74.0676,74.1056,74.0012,74.0961,341109.0
2016-06-06 15:55:00,78.07,78.13,78.01,78.03,440905.0,74.0961,74.1531,74.0392,74.0581,440905.0
2016-06-07 09:30:00,78.19,78.3,78.06,78.28,640275.0,74.21,74.3144,74.0866,74.2954,640275.0
2016-06-07 09:35:00,78.27,78.37,78.01,78.08,322548.0,74.2859,74.3808,74.0392,74.1056,322548.0
2016-06-07 09:40:00,78.08,78.08,77.51,77.52,309186.0,74.1056,74.1056,73.5646,73.5741,309186.0
2016-06-07 09:45:00,77.51,77.88,77.32,77.85,214316.0,73.5646,73.9158,73.3843,73.8873,214316.0
2016-06-07 09:50:00,77.85,77.89,77.66,77.7,224403.0,73.8873,73.9253,73.707,73.7449,224403.0
2016-06-07 09:55:00,77.7,77.97,77.7,77.97,302669.0,73.7449,74.0012,73.7449,74.0012,302669.0
2016-06-07 10:00:00,77.96,78.0,77.9,77.98,350999.0,73.9917,74.0297,73.9348,74.0107,350999.0
2016-06-07 10:05:00,77.98,77.99,77.74,77.97,151732.0,74.0107,74.0202,73.7829,74.0012,151732.0
2016-06-07 10:10:00,77.98,78.04,77.94,77.98,192030.0,74.0107,74.0676,73.9727,74.0107,192030.0
2016-06-07 10:15:00,77.98,78.03,77.83,77.91,144308.0,74.0107,74.0581,73.8683,73.9443,144308.0
2016-06-07 10:20:00,77.91,77.99,77.85,77.98,107054.0,73.9443,74.0202,73.8873,74.0107,107054.0
2016-06-07 10:25:00,77.98,77.99,77.92,77.94,124778.0,74.0107,74.0202,73.9537,73.9727,124778.0
2016-06-07 10:30:00,77.95,78.01,77.88,77.88,145400.0,73.9822,74.0392,73.9158,73.9158,145400.0
2016-06-07 10:35:00,77.87,77.88,77.72,77.72,81414.0,73.9063,73.9158,73.7639,73.7639,81414.0
2016-06-07 10:40:00,77.73,77.75,77.66,77.73,97099.0,73.7734,73.7924,73.707,73.7734,97099.0
2016-06-07 10:45:00,77.73,77.75,77.63,77.7,82312.0,73.7734,73.7924,73.6785,73.7449,82312.0
2016-06-07 10:50:00,77.7,77.7,77.52,77.61,113921.0,73.7449,73.7449,73.5741,73.6595,113921.0
2016-06-07 10:55:00,77.62,77.67,77.55,77.67,155482.0,73.669,73.7165,73.6026,73.7165,155482.0
2016-06-07 11:00:00,77.67,77.71,77.58,77.63,118097.0,73.7165,73.7544,73.631,73.6785,118097.0
2016-06-07 11:05:00,77.63,77.98,77.57,77.96,179945.0,73.6785,74.0107,73.6216,73.9917,179945.0
2016-06-07 11:10:00,77.96,78.0,77.83,77.88,123997.0,73.9917,74.0297,73.8683,73.9158,123997.0
2016-06-07 11:15:00,77.89,77.97,77.79,77.97,82408.0,73.9253,74.0012,73.8304,74.0012,82408.0
2016-06-07 11:20:00,77.97,78.0,77.97,77.98,93600.0,74.0012,74.0297,74.0012,74.0107,93600.0
2016-06-07 11:25:00,77.98,78.06,77.97,78.05,191634.0,74.0107,74.0866,74.0012,74.0771,191634.0
2016-06-07 11:30:00,78.05,78.05,77.94,77.98,118519.0,74.0771,74.0771,73.9727,74.0107,118519.0
2016-06-07 11:35:00,77.99,78.03,77.96,77.97,115507.0,74.0202,74.0581,73.9917,74.0012,115507.0
2016-06-07 11:40:00,77.99,78.02,77.94,78.01,57739.0,74.0202,74.0487,73.9727,74.0392,57739.0
2016-06-07 11:45:00,78.02,78.02,77.9,77.9,79663.0,74.0487,74.0487,73.9348,73.9348,79663.0
2016-06-07 11:50:00,77.9,77.99,77.9,77.93,67963.0,73.9348,74.0202,73.9348,73.9632,67963.0
2016-06-07 11:55:00,77.97,77.98,77.91,77.96,55046.0,74.0012,74.0107,73.9443,73.9917,55046.0
2016-06-07 12:00:00,77.97,77.98,77.92,77.94,91270.0,74.0012,74.0107,73.9537,73.9727,91270.0
2016-06-07 12:05:00,77.94,77.98,77.9,77.91,63205.0,73.9727,74.0107,73.9348,73.9443,63205.0
2016-06-07 12:10:00,77.91,77.94,77.9,77.92,96162.0,73.9443,73.9727,73.9348,73.9537,96162.0
2016-06-07 12:15:00,77.93,77.93,77.84,77.86,58898.0,73.9632,73.9632,73.8778,73.8968,58898.0
2016-06-07 12:20:00,77.87,77.94,77.86,77.89,47981.0,73.9063,73.9727,73.8968,73.9253,47981.0
2016-06-07 12:25:00,77.9,77.9,77.84,77.85,69678.0,73.9348,73.9348,73.8778,73.8873,69678.0
2016-06-07 12:30:00,77.85,77.87,77.84,77.86,82563.0,73.8873,73.9063,73.8778,73.8968,82563.0
2016-06-07 12:35:00,77.87,77.96,77.84,77.9,102467.0,73.9063,73.9917,73.8778,73.9348,102467.0
2016-06-07 12:40:00,77.9,77.99,77.89,77.97,54136.0,73.9348,74.0202,73.9253,74.0012,54136.0
2016-06-07 12:45:00,77.97,78.0,77.94,77.94,95539.0,74.0012,74.0297,73.9727,73.9727,95539.0
2016-06-07 12:50:00,77.95,77.98,77.92,77.94,54934.0,73.9822,74.0107,73.9537,73.9727,54934.0
2016-06-07 12:55:00,77.94,77.99,77.93,77.97,48113.0,73.9727,74.0202,73.9632,74.0012,48113.0
2016-06-07 13:00:00,77.96,77.99,77.94,77.99,44151.0,73.9917,74.0202,73.9727,74.0202,44151.0
2016-06-07 13:05:00,77.99,78.0,77.95,77.96,69254.0,74.0202,74.0297,73.9822,73.9917,69254.0
2016-06-07 13:10:00,77.95,77.97,77.91,77.96,74151.0,73.9822,74.0012,73.9443,73.9917,74151.0
2016-06-07 13:15:00,77.96,78.0,77.95,77.99,154516.0,73.9917,74.0297,73.9822,74.0202,154516.0
2016-06-07 13:20:00,77.99,78.03,77.98,78.0,111508.0,74.0202,74.0581,74.0107,74.0297,111508.0
2016-06-07 13:25:00,78.0,78.01,77.94,77.99,113494.0,74.0297,74.0392,73.9727,74.0202,113494.0
2016-06-07 13:30:00,77.99,78.0,77.92,77.96,122038.0,74.0202,74.0297,73.9537,73.9917,122038.0
2016-06-07 13:35:00,77.96,78.01,77.94,77.96,161742.0,73.9917,74.0392,73.9727,73.9917,161742.0
2016-06-07 13:40:00,77.96,78.01,77.95,77.97,287156.0,73.9917,74.0392,73.9822,74.0012,287156.0
2016-06-07 13:45:00,77.97,77.99,77.93,77.94,46229.0,74.0012,74.0202,73.9632,73.9727,46229.0
2016-06-07 13:50:00,77.95,77.99,77.92,77.93,62169.0,73.9822,74.0202,73.9537,73.9632,62169.0
2016-06-07 13:55:00,77.92,77.95,77.87,77.91,77982.0,73.9537,73.9822,73.9063,73.9443,77982.0
2016-06-07 14:00:00,77.91,77.93,77.79,77.8,67008.0,73.9443,73.9632,73.8304,73.8399,67008.0
2016-06-07 14:05:00,77.81,77.84,77.72,77.73,110305.0,73.8493,73.8778,73.7639,73.7734,110305.0
2016-06-07 14:10:00,77.72,77.89,77.72,77.89,99125.0,73.7639,73.9253,73.7639,73.9253,99125.0
2016-06-07 14:15:00,77.88,77.98,77.86,77.9,133557.0,73.9158,74.0107,73.8968,73.9348,133557.0
2016-06-07 14:20:00,77.9,77.94,77.86,77.88,62804.0,73.9348,73.9727,73.8968,73.9158,62804.0
2016-06-07 14:25:00,77.89,77.95,77.84,77.85,127493.0,73.9253,73.9822,73.8778,73.8873,127493.0
2016-06-07 14:30:00,77.85,77.86,77.76,77.77,199293.0,73.8873,73.8968,73.8019,73.8114,199293.0
2016-06-07 14:35:00,77.77,77.8,77.71,77.8,97968.0,73.8114,73.8399,73.7544,73.8399,97968.0
2016-06-07 14:40:00,77.81,77.94,77.81,77.9,73217.0,73.8493,73.9727,73.8493,73.9348,73217.0
2016-06-07 14:45:00,77.89,77.91,77.84,77.85,61839.0,73.9253,73.9443,73.8778,73.8873,61839.0
2016-06-07 14:50:00,77.85,77.96,77.83,77.93,139161.0,73.8873,73.9917,73.8683,73.9632,139161.0
2016-06-07 14:55:00,77.93,77.97,77.9,77.92,84558.0,73.9632,74.0012,73.9348,73.9537,84558.0
2016-06-07 15:00:00,77.92,77.92,77.81,77.84,91439.0,73.9537,73.9537,73.8493,73.8778,91439.0
2016-06-07 15:05:00,77.84,77.88,77.78,77.79,87102.0,73.8778,73.9158,73.8209,73.8304,87102.0
2016-06-07 15:10:00,77.79,77.88,77.74,77.75,238965.0,73.8304,73.9158,73.7829,73.7924,238965.0
2016-06-07 15:15:00,77.75,77.79,77.72,77.75,155276.0,73.7924,73.8304,73.7639,73.7924,155276.0
2016-06-07 15:20:00,77.74,77.82,77.74,77.79,84679.0,73.7829,73.8588,73.7829,73.8304,84679.0
2016-06-07 15:25:00,77.79,77.8,77.68,77.7,170336.0,73.8304,73.8399,73.726,73.7449,170336.0
2016-06-07 15:30:00,77.71,77.84,77.7,77.84,82320.0,73.7544,73.8778,73.7449,73.8778,82320.0
2016-06-07 15:35:00,77.84,77.87,77.8,77.84,163556.0,73.8778,73.9063,73.8399,73.8778,163556.0
2016-06-07 15:40:00,77.84,77.85,77.77,77.81,118326.0,73.8778,73.8873,73.8114,73.8493,118326.0
2016-06-07 15:45:00,77.81,77.87,77.75,77.76,181720.0,73.8493,73.9063,73.7924,73.8019,181720.0
2016-06-07 15:50:00,77.76,77.84,77.75,77.82,150537.0,73.8019,73.8778,73.7924,73.8588,150537.0
2016-06-07 15:55:00,77.83,77.84,77.74,77.8,433108.0,73.8683,73.8778,73.7829,73.8399,433108.0
2016-06-08 09:30:00,78.0,78.5,77.99,78.23,549838.0,74.0297,74.5042,74.0202,74.248,549838.0
2016-06-08 09:35:00,78.22,78.51,78.22,78.37,306694.0,74.2385,74.5137,74.2385,74.3808,306694.0
2016-06-08 09:40:00,78.35,78.45,78.32,78.39,235643.0,74.3619,74.4568,74.3334,74.3998,235643.0
2016-06-08 09:45:00,78.36,78.53,78.31,78.45,377957.0,74.3713,74.5327,74.3239,74.4568,377957.0
2016-06-08 09:50:00,78.45,78.51,78.26,78.45,246989.0,74.4568,74.5137,74.2764,74.4568,246989.0
2016-06-08 09:55:00,78.48,78.5,78.31,78.43,133491.0,74.4852,74.5042,74.3239,74.4378,133491.0
2016-06-08 10:00:00,78.42,78.48,78.35,78.35,128701.0,74.4283,74.4852,74.3619,74.3619,128701.0
2016-06-08 10:05:00,78.36,78.41,78.15,78.19,214936.0,74.3713,74.4188,74.172,74.21,214936.0
2016-06-08 10:10:00,78.19,78.28,78.01,78.01,188481.0,74.21,74.2954,74.0392,74.0392,188481.0
2016-06-08 10:15:00,78.01,78.03,77.87,77.91,246537.0,74.0392,74.0581,73.9063,73.9443,246537.0
2016-06-08 10:20:00,77.91,78.1,77.9,78.09,116798.0,73.9443,74.1246,73.9348,74.1151,116798.0
2016-06-08 10:25:00,78.09,78.2,78.0,78.17,91243.0,74.1151,74.2195,74.0297,74.191,91243.0
2016-06-08 10:30:00,78.17,78.21,78.11,78.11,96401.0,74.191,74.229,74.1341,74.1341,96401.0
2016-06-08 10:35:00,78.12,78.12,78.0,78.0,84239.0,74.1436,74.1436,74.0297,74.0297,84239.0
2016-06-08 10:40:00,78.0,78.0,77.85,77.91,92299.0,74.0297,74.0297,73.8873,73.9443,92299.0
2016-06-08 10:45:00,77.91,77.93,77.78,77.82,80689.0,73.9443,73.9632,73.8209,73.8588,80689.0
2016-06-08 10:50:00,77.82,77.83,77.72,77.76,97995.0,73.8588,73.8683,73.7639,73.8019,97995.0
2016-06-08 10:55:00,77.76,77.83,77.76,77.8,75347.0,73.8019,73.8683,73.8019,73.8399,75347.0
2016-06-08 11:00:00,77.79,77.91,77.77,77.89,106957.0,73.8304,73.9443,73.8114,73.9253,106957.0
2016-06-08 11:05:00,77.89,77.9,77.8,77.81,66220.0,73.9253,73.9348,73.8399,73.8493,66220.0
2016-06-08 11:10:00,77.83,77.86,77.79,77.81,141652.0,73.8683,73.8968,73.8304,73.8493,141652.0
2016-06-08 11:15:00,77.82,77.89,77.8,77.84,57352.0,73.8588,73.9253,73.8399,73.8778,57352.0
2016-06-08 11:20:00,77.83,77.88,77.83,77.87,99964.0,73.8683,73.9158,73.8683,73.9063,99964.0
2016-06-08 11:25:00,77.87,77.88,77.79,77.8,82292.0,73.9063,73.9158,73.8304,73.8399,82292.0
2016-06-08 11:30:00,77.81,78.02,77.8,78.02,93110.0,73.8493,74.0487,73.8399,74.0487,93110.0
2016-06-08 11:35:00,78.02,78.02,77.87,77.89,98707.0,74.0487,74.0487,73.9063,73.9253,98707.0
2016-06-08 11:40:00,77.89,77.92,77.85,77.87,111229.0,73.9253,73.9537,73.8873,73.9063,111229.0
2016-06-08 11:45:00,77.87,77.88,77.79,77.83,73652.0,73.9063,73.9158,73.8304,73.8683,73652.0
2016-06-08 11:50:00,77.83,77.83,77.73,77.78,83482.0,73.8683,73.8683,73.7734,73.8209,83482.0
2016-06-08 11:55:00,77.79,77.79,77.65,77.73,118898.0,73.8304,73.8304,73.6975,73.7734,118898.0
2016-06-08 12:00:00,77.74,77.79,77.72,77.75,122139.0,73.7829,73.8304,73.7639,73.7924,122139.0
2016-06-08 12:05:00,77.75,77.76,77.63,77.69,122467.0,73.7924,73.8019,73.6785,73.7355,122467.0
2016-06-08 12:10:00,77.7,77.73,77.69,77.72,126080.0,73.7449,73.7734,73.7355,73.7639,126080.0
2016-06-08 12:15:00,77.72,77.73,77.62,77.66,105051.0,73.7639,73.7734,73.669,73.707,105051.0
2016-06-08 12:20:00,77.66,77.75,77.66,77.73,38951.0,73.707,73.7924,73.707,73.7734,38951.0
2016-06-08 12:25:00,77.74,77.79,77.71,77.79,35130.0,73.7829,73.8304,73.7544,73.8304,35130.0
2016-06-08 12:30:00,77.79,77.81,77.73,77.75,37456.0,73.8304,73.8493,73.7734,73.7924,37456.0
2016-06-08 12:35:00,77.75,77.78,77.69,77.74,100301.0,73.7924,73.8209,73.7355,73.7829,100301.0
2016-06-08 12:40:00,77.74,77.79,77.73,77.78,29596.0,73.7829,73.8304,73.7734,73.8209,29596.0
2016-06-08 12:45:00,77.79,77.83,77.78,77.8,68585.0,73.8304,73.8683,73.8209,73.8399,68585.0
2016-06-08 12:50:00,77.79,77.83,77.71,77.8,40723.0,73.8304,73.8683,73.7544,73.8399,40723.0
2016-06-08 12:55:00,77.8,77.81,77.67,77.7,78258.0,73.8399,73.8493,73.7165,73.7449,78258.0
2016-06-08 13:00:00,77.69,77.71,77.63,77.64,90429.0,73.7355,73.7544,73.6785,73.688,90429.0
2016-06-08 13:05:00,77.65,77.74,77.65,77.69,38346.0,73.6975,73.7829,73.6975,73.7355,38346.0
2016-06-08 13:10:00,77.69,77.73,77.68,77.69,71262.0,73.7355,73.7734,73.726,73.7355,71262.0
2016-06-08 13:15:00,77.69,77.7,77.58,77.64,74163.0,73.7355,73.7449,73.631,73.688,74163.0
2016-06-08 13:20:00,77.64,77.66,77.54,77.62,55474.0,73.688,73.707,73.5931,73.669,55474.0
2016-06-08 13:25:00,77.62,77.67,77.6,77.63,41754.0,73.669,73.7165,73.65,73.6785,41754.0
2016-06-08 13:30:00,77.63,77.67,77.62,77.65,32555.0,73.6785,73.7165,73.669,73.6975,32555.0
2016-06-08 13:35:00,77.65,77.66,77.61,77.65,46196.0,73.6975,73.707,73.6595,73.6975,46196.0
2016-06-08 13:40:00,77.65,77.71,77.61,77.7,38019.0,73.6975,73.7544,73.6595,73.7449,38019.0
2016-06-08 13:45:00,77.69,77.78,77.69,77.75,83083.0,73.7355,73.8209,73.7355,73.7924,83083.0
2016-06-08 13:50:00,77.75,77.81,77.72,77.79,90039.0,73.7924,73.8493,73.7639,73.8304,90039.0
2016-06-08 13:55:00,77.8,77.8,77.79,77.8,45659.0,73.8399,73.8399,73.8304,73.8399,45659.0
2016-06-08 14:00:00,77.8,77.8,77.75,77.78,74190.0,73.8399,73.8399,73.7924,73.8209,74190.0
2016-06-08 14:05:00,77.78,77.8,77.77,77.8,34122.0,73.8209,73.8399,73.8114,73.8399,34122.0
2016-06-08 14:10:00,77.8,77.8,77.75,77.75,49760.0,73.8399,73.8399,73.7924,73.7924,49760.0
2016-06-08 14:15:00,77.76,77.8,77.75,77.79,44357.0,73.8019,73.8399,73.7924,73.8304,44357.0
2016-06-08 14:20:00,77.79,77.8,77.77,77.79,37246.0,73.8304,73.8399,73.8114,73.8304,37246.0
2016-06-08 14:25:00,77.8,77.81,77.79,77.79,698053.0,73.8399,73.8493,73.8304,73.8304,698053.0
2016-06-08 14:30:00,77.79,77.81,77.78,77.8,164204.0,73.8304,73.8493,73.8209,73.8399,164204.0
2016-06-08 14:35:00,77.8,77.84,77.77,77.78,253789.0,73.8399,73.8778,73.8114,73.8209,253789.0
2016-06-08 14:40:00,77.77,77.8,77.77,77.79,40717.0,73.8114,73.8399,73.8114,73.8304,40717.0
2016-06-08 14:45:00,77.79,77.79,77.77,77.79,58656.0,73.8304,73.8304,73.8114,73.8304,58656.0
2016-06-08 14:50:00,77.79,77.79,77.77,77.79,58140.0,73.8304,73.8304,73.8114,73.8304,58140.0
2016-06-08 14:55:00,77.78,77.8,77.77,77.8,103848.0,73.8209,73.8399,73.8114,73.8399,103848.0
2016-06-08 15:00:00,77.8,77.81,77.77,77.8,118993.0,73.8399,73.8493,73.8114,73.8399,118993.0
2016-06-08 15:05:00,77.79,77.8,77.78,77.8,142095.0,73.8304,73.8399,73.8209,73.8399,142095.0
2016-06-08 15:10:00,77.8,77.8,77.78,77.8,114694.0,73.8399,73.8399,73.8209,73.8399,114694.0
2016-06-08 15:15:00,77.8,77.8,77.75,77.76,123110.0,73.8399,73.8399,73.7924,73.8019,123110.0
2016-06-08 15:20:00,77.76,77.77,77.69,77.7,82501.0,73.8019,73.8114,73.7355,73.7449,82501.0
2016-06-08 15:25:00,77.7,77.71,77.66,77.69,84983.0,73.7449,73.7544,73.707,73.7355,84983.0
2016-06-08 15:30:00,77.69,77.71,77.55,77.59,143125.0,73.7355,73.7544,73.6026,73.6405,143125.0
2016-06-08 15:35:00,77.59,77.6,77.53,77.53,126351.0,73.6405,73.65,73.5836,73.5836,126351.0
2016-06-08 15:40:00,77.53,77.53,77.37,77.45,239662.0,73.5836,73.5836,73.4317,73.5077,239662.0
2016-06-08 15:45:00,77.45,77.51,77.45,77.51,157155.0,73.5077,73.5646,73.5077,73.5646,157155.0
2016-06-08 15:50:00,77.51,77.51,77.44,77.5,240208.0,73.5646,73.5646,73.4982,73.5551,240208.0
2016-06-08 15:55:00,77.49,77.64,77.49,77.63,405803.0,73.5456,73.688,73.5456,73.6785,405803.0
2016-06-09 09:30:00,77.34,77.52,77.04,77.12,291927.0,73.4033,73.5741,73.1185,73.1945,291927.0
2016-06-09 09:35:00,77.15,77.28,77.01,77.28,201443.0,73.2229,73.3463,73.0901,73.3463,201443.0
2016-06-09 09:40:00,77.3,78.07,77.22,77.91,471336.0,73.3653,74.0961,73.2894,73.9443,471336.0
2016-06-09 09:45:00,77.9,77.9,77.42,77.51,185065.0,73.9348,73.9348,73.4792,73.5646,185065.0
2016-06-09 09:50:00,77.51,77.77,77.5,77.52,208368.0,73.5646,73.8114,73.5551,73.5741,208368.0
2016-06-09 09:55:00,77.52,77.55,77.1,77.32,192498.0,73.5741,73.6026,73.1755,73.3843,192498.0
2016-06-09 10:00:00,77.33,77.34,77.1,77.11,146672.0,73.3938,73.4033,73.1755,73.185,146672.0
2016-06-09 10:05:00,77.1,77.16,76.95,77.03,131118.0,73.1755,73.2324,73.0331,73.109,131118.0
2016-06-09 10:10:00,77.03,77.17,77.03,77.12,103840.0,73.109,73.2419,73.109,73.1945,103840.0
2016-06-09 10:15:00,77.12,77.17,77.0,77.0,62376.0,73.1945,73.2419,73.0806,73.0806,62376.0
2016-06-09 10:20:00,77.02,77.11,77.0,77.04,91421.0,73.0996,73.185,73.0806,73.1185,91421.0
2016-06-09 10:25:00,77.05,77.16,77.03,77.09,62724.0,73.128,73.2324,73.109,73.166,62724.0
2016-06-09 10:30:00,77.09,77.1,76.8,76.81,210004.0,73.166,73.1755,72.8908,72.9002,210004.0
2016-06-09 10:35:00,76.8,77.04,76.78,77.01,273913.0,72.8908,73.1185,72.8718,73.0901,273913.0
2016-06-09 10:40:00,77.01,77.06,76.9,77.01,79101.0,73.0901,73.1375,72.9857,73.0901,79101.0
2016-06-09 10:45:00,77.01,77.09,76.93,76.99,86385.0,73.0901,73.166,73.0141,73.0711,86385.0
2016-06-09 10:50:00,77.0,77.15,77.0,77.11,79908.0,73.0806,73.2229,73.0806,73.185,79908.0
2016-06-09 10:55:00,77.1,77.14,76.96,77.0,57697.0,73.1755,73.2134,73.0426,73.0806,57697.0
2016-06-09 11:00:00,77.01,77.07,76.93,77.05,53345.0,73.0901,73.147,73.0141,73.128,53345.0
2016-06-09 11:05:00,77.05,77.1,77.04,77.06,53823.0,73.128,73.1755,73.1185,73.1375,53823.0
2016-06-09 11:10:00,77.07,77.08,76.97,77.02,84299.0,73.147,73.1565,73.0521,73.0996,84299.0
2016-06-09 11:15:00,77.02,77.06,76.99,77.0,63456.0,73.0996,73.1375,73.0711,73.0806,63456.0
2016-06-09 11:20:00,77.0,77.05,76.98,77.03,44345.0,73.0806,73.128,73.0616,73.109,44345.0
2016-06-09 11:25:00,77.04,77.09,77.03,77.04,65908.0,73.1185,73.166,73.109,73.1185,65908.0
2016-06-09 11:30:00,77.04,77.07,77.0,77.05,34275.0,73.1185,73.147,73.0806,73.128,34275.0
2016-06-09 11:35:00,77.06,77.15,77.06,77.13,53161.0,73.1375,73.2229,73.1375,73.204,53161.0
2016-06-09 11:40:00,77.14,77.19,77.1,77.11,37797.0,73.2134,73.2609,73.1755,73.185,37797.0
2016-06-09 11:45:00,77.11,77.12,77.0,77.03,31380.0,73.185,73.1945,73.0806,73.109,31380.0
2016-06-09 11:50:00,77.03,77.09,76.99,77.02,75970.0,73.109,73.166,73.0711,73.0996,75970.0
2016-06-09 11:55:00,77.01,77.08,77.01,77.04,19797.0,73.0901,73.1565,73.0901,73.1185,19797.0
2016-06-09 12:00:00,77.05,77.08,77.02,77.05,44683.0,73.128,73.1565,73.0996,73.128,44683.0
2016-06-09 12:05:00,77.04,77.06,77.02,77.05,123028.0,73.1185,73.1375,73.0996,73.128,123028.0
2016-06-09 12:10:00,77.05,77.05,76.97,76.97,53047.0,73.128,73.128,73.0521,73.0521,53047.0
2016-06-09 12:15:00,76.98,77.04,76.94,77.0,56047.0,73.0616,73.1185,73.0236,73.0806,56047.0
2016-06-09 12:20:00,77.0,77.07,76.98,77.04,52254.0,73.0806,73.147,73.0616,73.1185,52254.0
2016-06-09 12:25:00,77.05,77.12,77.03,77.11,50125.0,73.128,73.1945,73.109,73.185,50125.0
2016-06-09 12:30:00,77.12,77.18,77.09,77.12,87344.0,73.1945,73.2514,73.166,73.1945,87344.0
2016-06-09 12:35:00,77.12,77.18,77.12,77.16,63734.0,73.1945,73.2514,73.1945,73.2324,63734.0
2016-06-09 12:40:00,77.17,77.37,77.17,77.31,117591.0,73.2419,73.4317,73.2419,73.3748,117591.0
2016-06-09 12:45:00,77.31,77.38,77.29,77.34,52181.0,73.3748,73.4412,73.3558,73.4033,52181.0
2016-06-09 12:50:00,77.34,77.47,77.32,77.45,59534.0,73.4033,73.5266,73.3843,73.5077,59534.0
2016-06-09 12:55:00,77.45,77.5,77.42,77.45,63675.0,73.5077,73.5551,73.4792,73.5077,63675.0
2016-06-09 13:00:00,77.44,77.48,77.42,77.43,48544.0,73.4982,73.5361,73.4792,73.4887,48544.0
2016-06-09 13:05:00,77.43,77.51,77.36,77.4,185091.0,73.4887,73.5646,73.4222,73.4602,185091.0
2016-06-09 13:10:00,77.4,77.48,77.34,77.45,87352.0,73.4602,73.5361,73.4033,73.5077,87352.0
2016-06-09 13:15:00,77.45,77.55,77.44,77.53,68409.0,73.5077,73.6026,73.4982,73.5836,68409.0
2016-06-09 13:20:00,77.54,77.59,77.5,77.54,50910.0,73.5931,73.6405,73.5551,73.5931,50910.0
2016-06-09 13:25:00,77.53,77.55,77.49,77.51,47275.0,73.5836,73.6026,73.5456,73.5646,47275.0
2016-06-09 13:30:00,77.52,77.59,77.51,77.57,65754.0,73.5741,73.6405,73.5646,73.6216,65754.0
2016-06-09 13:35:00,77.58,77.58,77.49,77.56,44103.0,73.631,73.631,73.5456,73.6121,44103.0
2016-06-09 13:40:00,77.56,77.6,77.49,77.58,37784.0,73.6121,73.65,73.5456,73.631,37784.0
2016-06-09 13:45:00,77.57,77.58,77.49,77.56,120157.0,73.6216,73.631,73.5456,73.6121,120157.0
2016-06-09 13:50:00,77.57,77.69,77.48,77.59,186158.0,73.6216,73.7355,73.5361,73.6405,186158.0
2016-06-09 13:55:00,77.59,77.64,77.56,77.61,41534.0,73.6405,73.688,73.6121,73.6595,41534.0
2016-06-09 14:00:00,77.61,77.62,77.55,77.58,48993.0,73.6595,73.669,73.6026,73.631,48993.0
2016-06-09 14:05:00,77.58,77.62,77.44,77.5,58656.0,73.631,73.669,73.4982,73.5551,58656.0
2016-06-09 14:10:00,77.48,77.59,77.45,77.59,32430.0,73.5361,73.6405,73.5077,73.6405,32430.0
2016-06-09 14:15:00,77.58,77.58,77.5,77.51,25699.0,73.631,73.631,73.5551,73.5646,25699.0
2016-06-09 14:20:00,77.51,77.54,77.46,77.5,49512.0,73.5646,73.5931,73.5172,73.5551,49512.0
2016-06-09 14:25:00,77.49,77.53,77.43,77.46,57767.0,73.5456,73.5836,73.4887,73.5172,57767.0
2016-06-09 14:30:00,77.47,77.54,77.4,77.49,66535.0,73.5266,73.5931,73.4602,73.5456,66535.0
2016-06-09 14:35:00,77.49,77.56,77.46,77.55,42070.0,73.5456,73.6121,73.5172,73.6026,42070.0
2016-06-09 14:40:00,77.56,77.6,77.51,77.59,42109.0,73.6121,73.65,73.5646,73.6405,42109.0
2016-06-09 14:45:00,77.59,77.63,77.56,77.6,42024.0,73.6405,73.6785,73.6121,73.65,42024.0
2016-06-09 14:50:00,77.61,77.63,77.56,77.56,32722.0,73.6595,73.6785,73.6121,73.6121,32722.0
2016-06-09 14:55:00,77.57,77.71,77.56,77.71,76113.0,73.6216,73.7544,73.6121,73.7544,76113.0
2016-06-09 15:00:00,77.71,77.73,77.69,77.71,60786.0,73.7544,73.7734,73.7355,73.7544,60786.0
2016-06-09 15:05:00,77.72,77.8,77.69,77.77,179811.0,73.7639,73.8399,73.7355,73.8114,179811.0
2016-06-09 15:10:00,77.78,77.8,77.74,77.75,69876.0,73.8209,73.8399,73.7829,73.7924,69876.0
2016-06-09 15:15:00,77.76,77.76,77.66,77.75,62732.0,73.8019,73.8019,73.707,73.7924,62732.0
2016-06-09 15:20:00,77.74,77.75,77.54,77.58,83163.0,73.7829,73.7924,73.5931,73.631,83163.0
2016-06-09 15:25:00,77.57,77.69,77.57,77.63,53809.0,73.6216,73.7355,73.6216,73.6785,53809.0
2016-06-09 15:30:00,77.63,77.64,77.56,77.57,98924.0,73.6785,73.688,73.6121,73.6216,98924.0
2016-06-09 15:35:00,77.57,77.6,77.51,77.54,71162.0,73.6216,73.65,73.5646,73.5931,71162.0
2016-06-09 15:40:00,77.54,77.62,77.53,77.59,622592.0,73.5931,73.669,73.5836,73.6405,622592.0
2016-06-09 15:45:00,77.58,77.59,77.52,77.52,134607.0,73.631,73.6405,73.5741,73.5741,134607.0
2016-06-09 15:50:00,77.51,77.52,77.46,77.47,175351.0,73.5646,73.5741,73.5172,73.5266,175351.0
2016-06-09 15:55:00,77.48,77.58,77.48,77.55,333909.0,73.5361,73.631,73.5361,73.6026,333909.0
2016-06-10 09:30:00,76.43,76.68,76.35,76.54,565161.0,72.5396,72.7769,72.4637,72.644,565161.0
2016-06-10 09:35:00,76.54,76.68,76.36,76.65,321234.0,72.644,72.7769,72.4732,72.7484,321234.0
2016-06-10 09:40:00,76.64,76.67,76.35,76.67,150461.0,72.7389,72.7674,72.4637,72.7674,150461.0
2016-06-10 09:45:00,76.67,76.79,76.6,76.6,185206.0,72.7674,72.8813,72.7009,72.7009,185206.0
2016-06-10 09:50:00,76.63,77.01,76.53,76.91,217509.0,72.7294,73.0901,72.6345,72.9952,217509.0
2016-06-10 09:55:00,76.92,77.05,76.82,77.0,178279.0,73.0046,73.128,72.9097,73.0806,178279.0
2016-06-10 10:00:00,76.99,77.05,76.8,76.8,162954.0,73.0711,73.128,72.8908,72.8908,162954.0
2016-06-10 10:05:00,76.81,76.96,76.72,76.91,113514.0,72.9002,73.0426,72.8148,72.9952,113514.0
2016-06-10 10:10:00,76.92,76.93,76.5,76.68,173638.0,73.0046,73.0141,72.606,72.7769,173638.0
2016-06-10 10:15:00,76.67,76.84,76.64,76.72,113690.0,72.7674,72.9287,72.7389,72.8148,113690.0
2016-06-10 10:20:00,76.71,76.8,76.6,76.77,97820.0,72.8053,72.8908,72.7009,72.8623,97820.0
2016-06-10 10:25:00,76.77,76.82,76.67,76.72,60406.0,72.8623,72.9097,72.7674,72.8148,60406.0
2016-06-10 10:30:00,76.73,76.73,76.6,76.69,57728.0,72.8243,72.8243,72.7009,72.7864,57728.0
2016-06-10 10:35:00,76.68,76.69,76.5,76.51,108739.0,72.7769,72.7864,72.606,72.6155,108739.0
2016-06-10 10:40:00,76.5,76.56,76.42,76.53,118103.0,72.606,72.663,72.5301,72.6345,118103.0
2016-06-10 10:45:00,76.54,76.54,76.41,76.42,343140.0,72.644,72.644,72.5206,72.5301,343140.0
2016-06-10 10:50:00,76.41,76.45,76.26,76.36,282476.0,72.5206,72.5586,72.3782,72.4732,282476.0
2016-06-10 10:55:00,76.35,76.44,76.28,76.38,159456.0,72.4637,72.5491,72.3972,72.4921,159456.0
2016-06-10 11:00:00,76.37,76.52,76.37,76.5,71547.0,72.4826,72.625,72.4826,72.606,71547.0
2016-06-10 11:05:00,76.49,76.54,76.39,76.49,60584.0,72.5965,72.644,72.5016,72.5965,60584.0
2016-06-10 11:10:00,76.49,76.5,76.37,76.4,161579.0,72.5965,72.606,72.4826,72.5111,161579.0
2016-06-10 11:15:00,76.41,76.44,76.35,76.43,73005.0,72.5206,72.5491,72.4637,72.5396,73005.0
2016-06-10 11:20:00,76.42,76.53,76.35,76.52,74078.0,72.5301,72.6345,72.4637,72.625,74078.0
2016-06-10 11:25:00,76.52,76.59,76.5,76.58,129869.0,72.625,72.6914,72.606,72.682,129869.0
2016-06-10 11:30:00,76.58,76.68,76.51,76.51,47490.0,72.682,72.7769,72.6155,72.6155,47490.0
2016-06-10 11:35:00,76.52,76.56,76.48,76.49,51496.0,72.625,72.663,72.587,72.5965,51496.0
2016-06-10 11:40:00,76.48,76.48,76.36,76.37,56100.0,72.587,72.587,72.4732,72.4826,56100.0
2016-06-10 11:45:00,76.37,76.43,76.36,76.37,36521.0,72.4826,72.5396,72.4732,72.4826,36521.0
2016-06-10 11:50:00,76.36,76.39,76.25,76.39,89380.0,72.4732,72.5016,72.3687,72.5016,89380.0
2016-06-10 11:55:00,76.38,76.47,76.36,76.39,90706.0,72.4921,72.5776,72.4732,72.5016,90706.0
2016-06-10 12:00:00,76.4,76.51,76.34,76.4,85180.0,72.5111,72.6155,72.4542,72.5111,85180.0
2016-06-10 12:05:00,76.39,76.4,76.34,76.37,41112.0,72.5016,72.5111,72.4542,72.4826,41112.0
2016-06-10 12:10:00,76.36,76.4,76.31,76.31,41568.0,72.4732,72.5111,72.4257,72.4257,41568.0
2016-06-10 12:15:00,76.32,76.38,76.3,76.34,38953.0,72.4352,72.4921,72.4162,72.4542,38953.0
2016-06-10 12:20:00,76.34,76.35,76.25,76.26,39386.0,72.4542,72.4637,72.3687,72.3782,39386.0
2016-06-10 12:25:00,76.26,76.3,76.25,76.28,30336.0,72.3782,72.4162,72.3687,72.3972,30336.0
2016-06-10 12:30:00,76.28,76.28,76.18,76.25,123368.0,72.3972,72.3972,72.3023,72.3687,123368.0
2016-06-10 12:35:00,76.25,76.28,76.22,76.24,77859.0,72.3687,72.3972,72.3403,72.3593,77859.0
2016-06-10 12:40:00,76.23,76.38,76.21,76.37,62918.0,72.3498,72.4921,72.3308,72.4826,62918.0
2016-06-10 12:45:00,76.36,76.42,76.31,76.36,75818.0,72.4732,72.5301,72.4257,72.4732,75818.0
2016-06-10 12:50:00,76.34,76.34,76.28,76.3,54913.0,72.4542,72.4542,72.3972,72.4162,54913.0
2016-06-10 12:55:00,76.29,76.33,76.28,76.32,22040.0,72.4067,72.4447,72.3972,72.4352,22040.0
2016-06-10 13:00:00,76.32,76.38,76.3,76.35,33615.0,72.4352,72.4921,72.4162,72.4637,33615.0
2016-06-10 13:05:00,76.34,76.35,76.25,76.26,57285.0,72.4542,72.4637,72.3687,72.3782,57285.0
2016-06-10 13:10:00,76.26,76.33,76.26,76.32,30720.0,72.3782,72.4447,72.3782,72.4352,30720.0
2016-06-10 13:15:00,76.31,76.39,76.31,76.33,28666.0,72.4257,72.5016,72.4257,72.4447,28666.0
2016-06-10 13:20:00,76.33,76.35,76.29,76.32,36750.0,72.4447,72.4637,72.4067,72.4352,36750.0
2016-06-10 13:25:00,76.32,76.37,76.31,76.35,36551.0,72.4352,72.4826,72.4257,72.4637,36551.0
2016-06-10 13:30:00,76.35,76.38,76.3,76.35,55144.0,72.4637,72.4921,72.4162,72.4637,55144.0
2016-06-10 13:35:00,76.35,76.36,76.3,76.35,39408.0,72.4637,72.4732,72.4162,72.4637,39408.0
2016-06-10 13:40:00,76.34,76.38,76.34,76.36,28458.0,72.4542,72.4921,72.4542,72.4732,28458.0
2016-06-10 13:45:00,76.35,76.42,76.34,76.35,60325.0,72.4637,72.5301,72.4542,72.4637,60325.0
2016-06-10 13:50:00,76.35,76.36,76.22,76.28,126740.0,72.4637,72.4732,72.3403,72.3972,126740.0
2016-06-10 13:55:00,76.29,76.3,76.16,76.17,114351.0,72.4067,72.4162,72.2833,72.2928,114351.0
2016-06-10 14:00:00,76.17,76.2,76.08,76.08,82342.0,72.2928,72.3213,72.2074,72.2074,82342.0
2016-06-10 14:05:00,76.08,76.14,75.95,75.98,226175.0,72.2074,72.2643,72.084,72.1125,226175.0
2016-06-10 14:10:00,75.98,76.05,75.97,76.0,80656.0,72.1125,72.1789,72.103,72.1315,80656.0
2016-06-10 14:15:00,76.0,76.04,76.0,76.02,63583.0,72.1315,72.1694,72.1315,72.1505,63583.0
2016-06-10 14:20:00,76.01,76.11,75.98,76.09,91753.0,72.141,72.2359,72.1125,72.2169,91753.0
2016-06-10 14:25:00,76.1,76.1,76.03,76.05,83556.0,72.2264,72.2264,72.1599,72.1789,83556.0
2016-06-10 14:30:00,76.06,76.08,75.96,75.99,91660.0,72.1884,72.2074,72.0935,72.122,91660.0
2016-06-10 14:35:00,75.99,76.05,75.96,76.01,61198.0,72.122,72.1789,72.0935,72.141,61198.0
2016-06-10 14:40:00,76.0,76.0,75.94,75.97,35448.0,72.1315,72.1315,72.0745,72.103,35448.0
2016-06-10 14:45:00,75.96,75.97,75.85,75.88,72149.0,72.0935,72.103,71.9891,72.0176,72149.0
2016-06-10 14:50:00,75.87,75.94,75.83,75.94,62161.0,72.0081,72.0745,71.9701,72.0745,62161.0
2016-06-10 14:55:00,75.94,75.95,75.88,75.89,50304.0,72.0745,72.084,72.0176,72.0271,50304.0
2016-06-10 15:00:00,75.89,75.96,75.88,75.95,126117.0,72.0271,72.0935,72.0176,72.084,126117.0
2016-06-10 15:05:00,75.95,75.98,75.94,75.97,77694.0,72.084,72.1125,72.0745,72.103,77694.0
2016-06-10 15:10:00,75.98,75.98,75.84,75.86,125469.0,72.1125,72.1125,71.9796,71.9986,125469.0
2016-06-10 15:15:00,75.86,75.92,75.76,75.79,194265.0,71.9986,72.0555,71.9037,71.9322,194265.0
2016-06-10 15:20:00,75.79,75.9,75.79,75.9,103063.0,71.9322,72.0366,71.9322,72.0366,103063.0
2016-06-10 15:25:00,75.9,75.94,75.83,75.87,112571.0,72.0366,72.0745,71.9701,72.0081,112571.0
2016-06-10 15:30:00,75.86,75.95,75.86,75.92,81152.0,71.9986,72.084,71.9986,72.0555,81152.0
2016-06-10 15:35:00,75.93,75.96,75.89,75.92,93804.0,72.065,72.0935,72.0271,72.0555,93804.0
2016-06-10 15:40:00,75.92,75.93,75.84,75.86,207112.0,72.0555,72.065,71.9796,71.9986,207112.0
2016-06-10 15:45:00,75.87,75.94,75.86,75.91,242342.0,72.0081,72.0745,71.9986,72.0461,242342.0
2016-06-10 15:50:00,75.91,75.93,75.8,75.8,312914.0,72.0461,72.065,71.9417,71.9417,312914.0
2016-06-10 15:55:00,75.81,75.95,75.8,75.89,482794.0,71.9511,72.084,71.9417,72.0271,482794.0
2016-06-13 09:30:00,75.25,75.37,74.85,74.97,763358.0,71.4197,71.5335,71.04,71.1539,763358.0
2016-06-13 09:35:00,74.97,75.41,74.95,75.25,315440.0,71.1539,71.5715,71.1349,71.4197,315440.0
2016-06-13 09:40:00,75.25,75.35,75.16,75.2,196515.0,71.4197,71.5146,71.3342,71.3722,196515.0
2016-06-13 09:45:00,75.2,75.62,75.07,75.54,327628.0,71.3722,71.7708,71.2488,71.6949,327628.0
2016-06-13 09:50:00,75.55,76.16,75.55,76.01,579583.0,71.7044,72.2833,71.7044,72.141,579583.0
2016-06-13 09:55:00,76.02,76.13,75.8,75.85,184836.0,72.1505,72.2549,71.9417,71.9891,184836.0
2016-06-13 10:00:00,75.84,75.93,75.58,75.58,290833.0,71.9796,72.065,71.7329,71.7329,290833.0
2016-06-13 10:05:00,75.59,75.79,75.54,75.71,131378.0,71.7423,71.9322,71.6949,71.8562,131378.0
2016-06-13 10:10:00,75.71,75.92,75.67,75.84,116406.0,71.8562,72.0555,71.8183,71.9796,116406.0
2016-06-13 10:15:00,75.84,76.0,75.8,76.0,160732.0,71.9796,72.1315,71.9417,72.1315,160732.0
2016-06-13 10:20:00,76.0,76.16,75.96,76.15,163171.0,72.1315,72.2833,72.0935,72.2738,163171.0
2016-06-13 10:25:00,76.15,76.16,75.98,76.09,120092.0,72.2738,72.2833,72.1125,72.2169,120092.0
2016-06-13 10:30:00,76.1,76.41,76.1,76.33,215737.0,72.2264,72.5206,72.2264,72.4447,215737.0
2016-06-13 10:35:00,76.34,76.46,76.31,76.34,142270.0,72.4542,72.5681,72.4257,72.4542,142270.0
2016-06-13 10:40:00,76.35,76.45,76.34,76.39,91715.0,72.4637,72.5586,72.4542,72.5016,91715.0
2016-06-13 10:45:00,76.4,76.42,76.2,76.21,76729.0,72.5111,72.5301,72.3213,72.3308,76729.0
2016-06-13 10:50:00,76.21,76.34,76.2,76.24,90866.0,72.3308,72.4542,72.3213,72.3593,90866.0
2016-06-13 10:55:00,76.25,76.27,76.15,76.19,79105.0,72.3687,72.3877,72.2738,72.3118,79105.0
2016-06-13 11:00:00,76.19,76.21,76.03,76.1,85413.0,72.3118,72.3308,72.1599,72.2264,85413.0
2016-06-13 11:05:00,76.1,76.1,75.99,76.05,150199.0,72.2264,72.2264,72.122,72.1789,150199.0
2016-06-13 11:10:00,76.05,76.15,75.98,76.01,110432.0,72.1789,72.2738,72.1125,72.141,110432.0
2016-06-13 11:15:00,76.02,76.05,75.91,75.91,210208.0,72.1505,72.1789,72.0461,72.0461,210208.0
2016-06-13 11:20:00,75.92,75.92,75.76,75.86,114522.0,72.0555,72.0555,71.9037,71.9986,114522.0
2016-06-13 11:25:00,75.85,76.05,75.79,76.05,72471.0,71.9891,72.1789,71.9322,72.1789,72471.0
2016-06-13 11:30:00,76.05,76.07,75.7,75.7,93588.0,72.1789,72.1979,71.8467,71.8467,93588.0
2016-06-13 11:35:00,75.7,75.7,75.5,75.56,231185.0,71.8467,71.8467,71.6569,71.7139,231185.0
2016-06-13 11:40:00,75.57,75.62,75.48,75.5,189550.0,71.7234,71.7708,71.6379,71.6569,189550.0
2016-06-13 11:45:00,75.5,75.65,75.5,75.65,84327.0,71.6569,71.7993,71.6569,71.7993,84327.0
2016-06-13 11:50:00,75.65,75.67,75.5,75.51,67435.0,71.7993,71.8183,71.6569,71.6664,67435.0
2016-06-13 11:55:00,75.51,75.55,75.5,75.5,76551.0,71.6664,71.7044,71.6569,71.6569,76551.0
2016-06-13 12:00:00,75.5,75.54,75.39,75.54,94186.0,71.6569,71.6949,71.5525,71.6949,94186.0
2016-06-13 12:05:00,75.53,75.54,75.42,75.48,78216.0,71.6854,71.6949,71.581,71.6379,78216.0
2016-06-13 12:10:00,75.48,75.71,75.47,75.7,90891.0,71.6379,71.8562,71.6285,71.8467,90891.0
2016-06-13 12:15:00,75.7,75.72,75.6,75.63,70581.0,71.8467,71.8657,71.7518,71.7803,70581.0
2016-06-13 12:20:00,75.63,75.73,75.6,75.66,77188.0,71.7803,71.8752,71.7518,71.8088,77188.0
2016-06-13 12:25:00,75.67,75.69,75.6,75.63,38867.0,71.8183,71.8373,71.7518,71.7803,38867.0
2016-06-13 12:30:00,75.64,75.66,75.53,75.57,67109.0,71.7898,71.8088,71.6854,71.7234,67109.0
2016-06-13 12:35:00,75.56,75.67,75.56,75.63,49254.0,71.7139,71.8183,71.7139,71.7803,49254.0
2016-06-13 12:40:00,75.61,75.91,75.6,75.88,205652.0,71.7613,72.0461,71.7518,72.0176,205652.0
2016-06-13 12:45:00,75.88,75.89,75.71,75.73,39101.0,72.0176,72.0271,71.8562,71.8752,39101.0
2016-06-13 12:50:00,75.73,75.8,75.72,75.79,30899.0,71.8752,71.9417,71.8657,71.9322,30899.0
2016-06-13 12:55:00,75.79,75.83,75.68,75.7,78972.0,71.9322,71.9701,71.8278,71.8467,78972.0
2016-06-13 13:00:00,75.71,75.73,75.64,75.72,89776.0,71.8562,71.8752,71.7898,71.8657,89776.0
2016-06-13 13:05:00,75.73,75.78,75.67,75.78,40200.0,71.8752,71.9227,71.8183,71.9227,40200.0
2016-06-13 13:10:00,75.78,75.79,75.65,75.65,28592.0,71.9227,71.9322,71.7993,71.7993,28592.0
2016-06-13 13:15:00,75.66,75.7,75.58,75.6,47527.0,71.8088,71.8467,71.7329,71.7518,47527.0
2016-06-13 13:20:00,75.62,75.72,75.54,75.7,73673.0,71.7708,71.8657,71.6949,71.8467,73673.0
2016-06-13 13:25:00,75.69,75.76,75.64,75.72,34479.0,71.8373,71.9037,71.7898,71.8657,34479.0
2016-06-13 13:30:00,75.72,75.74,75.62,75.63,42126.0,71.8657,71.8847,71.7708,71.7803,42126.0
2016-06-13 13:35:00,75.62,75.64,75.5,75.57,82547.0,71.7708,71.7898,71.6569,71.7234,82547.0
2016-06-13 13:40:00,75.57,75.71,75.53,75.7,36057.0,71.7234,71.8562,71.6854,71.8467,36057.0
2016-06-13 13:45:00,75.7,75.72,75.6,75.61,34635.0,71.8467,71.8657,71.7518,71.7613,34635.0
2016-06-13 13:50:00,75.62,75.65,75.49,75.53,116207.0,71.7708,71.7993,71.6474,71.6854,116207.0
2016-06-13 13:55:00,75.53,75.55,75.41,75.45,86776.0,71.6854,71.7044,71.5715,71.6095,86776.0
2016-06-13 14:00:00,75.45,75.51,75.41,75.42,69603.0,71.6095,71.6664,71.5715,71.581,69603.0
2016-06-13 14:05:00,75.43,75.55,75.43,75.49,51777.0,71.5905,71.7044,71.5905,71.6474,51777.0
2016-06-13 14:10:00,75.49,75.55,75.47,75.54,45736.0,71.6474,71.7044,71.6285,71.6949,45736.0
2016-06-13 14:15:00,75.54,75.6,75.53,75.55,62238.0,71.6949,71.7518,71.6854,71.7044,62238.0
2016-06-13 14:20:00,75.56,75.6,75.53,75.56,56492.0,71.7139,71.7518,71.6854,71.7139,56492.0
2016-06-13 14:25:00,75.56,75.59,75.51,75.54,44642.0,71.7139,71.7423,71.6664,71.6949,44642.0
2016-06-13 14:30:00,75.52,75.64,75.44,75.63,89783.0,71.6759,71.7898,71.6,71.7803,89783.0
2016-06-13 14:35:00,75.63,75.79,75.61,75.74,137834.0,71.7803,71.9322,71.7613,71.8847,137834.0
2016-06-13 14:40:00,75.75,75.79,75.7,75.71,47578.0,71.8942,71.9322,71.8467,71.8562,47578.0
2016-06-13 14:45:00,75.71,75.71,75.63,75.64,38005.0,71.8562,71.8562,71.7803,71.7898,38005.0
2016-06-13 14:50:00,75.65,75.72,75.62,75.72,77747.0,71.7993,71.8657,71.7708,71.8657,77747.0
2016-06-13 14:55:00,75.72,75.73,75.61,75.67,41617.0,71.8657,71.8752,71.7613,71.8183,41617.0
2016-06-13 15:00:00,75.66,75.69,75.59,75.62,55551.0,71.8088,71.8373,71.7423,71.7708,55551.0
2016-06-13 15:05:00,75.62,75.62,75.47,75.47,60337.0,71.7708,71.7708,71.6285,71.6285,60337.0
2016-06-13 15:10:00,75.47,75.52,75.43,75.44,86995.0,71.6285,71.6759,71.5905,71.6,86995.0
2016-06-13 15:15:00,75.44,75.49,75.4,75.48,123382.0,71.6,71.6474,71.562,71.6379,123382.0
2016-06-13 15:20:00,75.49,75.61,75.48,75.56,100420.0,71.6474,71.7613,71.6379,71.7139,100420.0
2016-06-13 15:25:00,75.57,75.59,75.46,75.48,74699.0,71.7234,71.7423,71.619,71.6379,74699.0
2016-06-13 15:30:00,75.48,75.52,75.45,75.45,93362.0,71.6379,71.6759,71.6095,71.6095,93362.0
2016-06-13 15:35:00,75.46,75.48,75.42,75.45,105077.0,71.619,71.6379,71.581,71.6095,105077.0
2016-06-13 15:40:00,75.44,75.45,75.34,75.34,135939.0,71.6,71.6095,71.5051,71.5051,135939.0
2016-06-13 15:45:00,75.34,75.35,75.28,75.32,209931.0,71.5051,71.5146,71.4481,71.4861,209931.0
2016-06-13 15:50:00,75.32,75.32,75.16,75.21,204730.0,71.4861,71.4861,71.3342,71.3817,204730.0
2016-06-13 15:55:00,75.21,75.5,75.2,75.45,493885.0,71.3817,71.6569,71.3722,71.6095,493885.0
2016-06-14 09:30:00,76.89,77.46,76.75,77.39,1787534.0,72.9762,73.5172,72.8433,73.4507,1787534.0
2016-06-14 09:35:00,77.4,78.13,77.03,78.01,1256211.0,73.4602,74.1531,73.109,74.0392,1256211.0
2016-06-14 09:40:00,78.02,78.45,77.81,77.99,893465.0,74.0487,74.4568,73.8493,74.0202,893465.0
2016-06-14 09:45:00,78.0,78.08,77.59,77.91,713679.0,74.0297,74.1056,73.6405,73.9443,713679.0
2016-06-14 09:50:00,77.95,77.95,77.52,77.59,723300.0,73.9822,73.9822,73.5741,73.6405,723300.0
2016-06-14 09:55:00,77.59,77.9,77.58,77.83,466206.0,73.6405,73.9348,73.631,73.8683,466206.0
2016-06-14 10:00:00,77.83,78.09,77.71,77.91,662452.0,73.8683,74.1151,73.7544,73.9443,662452.0
2016-06-14 10:05:00,77.9,78.05,77.82,78.05,361390.0,73.9348,74.0771,73.8588,74.0771,361390.0
2016-06-14 10:10:00,78.05,78.33,78.03,78.29,854754.0,74.0771,74.3429,74.0581,74.3049,854754.0
2016-06-14 10:15:00,78.29,78.34,77.86,78.2,656603.0,74.3049,74.3524,73.8968,74.2195,656603.0
2016-06-14 10:20:00,78.2,78.2,77.83,77.98,380176.0,74.2195,74.2195,73.8683,74.0107,380176.0
2016-06-14 10:25:00,77.99,78.01,77.76,77.94,403525.0,74.0202,74.0392,73.8019,73.9727,403525.0
2016-06-14 10:30:00,77.91,78.17,77.83,78.04,379313.0,73.9443,74.191,73.8683,74.0676,379313.0
2016-06-14 10:35:00,78.04,78.06,77.74,77.79,246308.0,74.0676,74.0866,73.7829,73.8304,246308.0
2016-06-14 10:40:00,77.79,77.84,77.63,77.75,193677.0,73.8304,73.8778,73.6785,73.7924,193677.0
2016-06-14 10:45:00,77.76,77.76,77.55,77.59,143206.0,73.8019,73.8019,73.6026,73.6405,143206.0
2016-06-14 10:50:00,77.59,77.68,77.37,77.46,279361.0,73.6405,73.726,73.4317,73.5172,279361.0
2016-06-14 10:55:00,77.47,77.59,77.41,77.55,215257.0,73.5266,73.6405,73.4697,73.6026,215257.0
2016-06-14 11:00:00,77.56,77.74,77.5,77.71,284090.0,73.6121,73.7829,73.5551,73.7544,284090.0
2016-06-14 11:05:00,77.71,77.89,77.48,77.82,247437.0,73.7544,73.9253,73.5361,73.8588,247437.0
2016-06-14 11:10:00,77.82,77.9,77.76,77.78,173822.0,73.8588,73.9348,73.8019,73.8209,173822.0
2016-06-14 11:15:00,77.78,77.83,77.5,77.62,255404.0,73.8209,73.8683,73.5551,73.669,255404.0
2016-06-14 11:20:00,77.62,77.89,77.61,77.79,257637.0,73.669,73.9253,73.6595,73.8304,257637.0
2016-06-14 11:25:00,77.78,77.78,77.6,77.66,157933.0,73.8209,73.8209,73.65,73.707,157933.0
2016-06-14 11:30:00,77.67,77.92,77.65,77.81,169694.0,73.7165,73.9537,73.6975,73.8493,169694.0
2016-06-14 11:35:00,77.8,78.04,77.8,78.03,288681.0,73.8399,74.0676,73.8399,74.0581,288681.0
2016-06-14 11:40:00,78.02,78.15,77.99,78.09,142904.0,74.0487,74.172,74.0202,74.1151,142904.0
2016-06-14 11:45:00,78.08,78.11,77.97,77.98,123434.0,74.1056,74.1341,74.0012,74.0107,123434.0
2016-06-14 11:50:00,77.98,77.98,77.72,77.86,145901.0,74.0107,74.0107,73.7639,73.8968,145901.0
2016-06-14 11:55:00,77.86,77.96,77.82,77.91,187933.0,73.8968,73.9917,73.8588,73.9443,187933.0
2016-06-14 12:00:00,77.91,77.95,77.85,77.9,84039.0,73.9443,73.9822,73.8873,73.9348,84039.0
2016-06-14 12:05:00,77.91,77.91,77.63,77.71,169076.0,73.9443,73.9443,73.6785,73.7544,169076.0
2016-06-14 12:10:00,77.71,77.76,77.59,77.76,122136.0,73.7544,73.8019,73.6405,73.8019,122136.0
2016-06-14 12:15:00,77.76,77.92,77.76,77.85,82037.0,73.8019,73.9537,73.8019,73.8873,82037.0
2016-06-14 12:20:00,77.86,77.99,77.85,77.97,168717.0,73.8968,74.0202,73.8873,74.0012,168717.0
2016-06-14 12:25:00,77.97,78.15,77.96,78.08,244750.0,74.0012,74.172,73.9917,74.1056,244750.0
2016-06-14 12:30:00,78.08,78.09,77.97,77.99,219130.0,74.1056,74.1151,74.0012,74.0202,219130.0
2016-06-14 12:35:00,77.99,78.01,77.94,77.96,127342.0,74.0202,74.0392,73.9727,73.9917,127342.0
2016-06-14 12:40:00,77.96,78.04,77.95,77.99,129359.0,73.9917,74.0676,73.9822,74.0202,129359.0
2016-06-14 12:45:00,77.99,78.07,77.95,78.0,132619.0,74.0202,74.0961,73.9822,74.0297,132619.0
2016-06-14 12:50:00,78.01,78.06,77.99,78.0,103896.0,74.0392,74.0866,74.0202,74.0297,103896.0
2016-06-14 12:55:00,78.01,78.09,77.91,77.93,124856.0,74.0392,74.1151,73.9443,73.9632,124856.0
2016-06-14 13:00:00,77.93,78.1,77.93,78.03,92653.0,73.9632,74.1246,73.9632,74.0581,92653.0
2016-06-14 13:05:00,78.03,78.06,77.98,77.99,88046.0,74.0581,74.0866,74.0107,74.0202,88046.0
2016-06-14 13:10:00,77.99,78.06,77.94,78.02,66154.0,74.0202,74.0866,73.9727,74.0487,66154.0
2016-06-14 13:15:00,78.03,78.06,77.96,78.01,97974.0,74.0581,74.0866,73.9917,74.0392,97974.0
2016-06-14 13:20:00,78.02,78.15,78.01,78.11,147669.0,74.0487,74.172,74.0392,74.1341,147669.0
2016-06-14 13:25:00,78.1,78.11,78.02,78.07,69329.0,74.1246,74.1341,74.0487,74.0961,69329.0
2016-06-14 13:30:00,78.08,78.1,78.02,78.06,88797.0,74.1056,74.1246,74.0487,74.0866,88797.0
2016-06-14 13:35:00,78.07,78.09,77.99,78.0,66752.0,74.0961,74.1151,74.0202,74.0297,66752.0
2016-06-14 13:40:00,78.0,78.01,77.9,77.94,103214.0,74.0297,74.0392,73.9348,73.9727,103214.0
2016-06-14 13:45:00,77.94,77.94,77.78,77.83,134552.0,73.9727,73.9727,73.8209,73.8683,134552.0
2016-06-14 13:50:00,77.82,77.97,77.74,77.81,146673.0,73.8588,74.0012,73.7829,73.8493,146673.0
2016-06-14 13:55:00,77.81,77.85,77.76,77.77,55527.0,73.8493,73.8873,73.8019,73.8114,55527.0
2016-06-14 14:00:00,77.76,77.85,77.75,77.77,108460.0,73.8019,73.8873,73.7924,73.8114,108460.0
2016-06-14 14:05:00,77.77,77.83,77.76,77.79,62862.0,73.8114,73.8683,73.8019,73.8304,62862.0
2016-06-14 14:10:00,77.78,77.88,77.74,77.88,107173.0,73.8209,73.9158,73.7829,73.9158,107173.0
2016-06-14 14:15:00,77.87,77.88,77.77,77.84,65777.0,73.9063,73.9158,73.8114,73.8778,65777.0
2016-06-14 14:20:00,77.84,77.87,77.75,77.77,153103.0,73.8778,73.9063,73.7924,73.8114,153103.0
2016-06-14 14:25:00,77.77,77.8,77.62,77.73,139766.0,73.8114,73.8399,73.669,73.7734,139766.0
2016-06-14 14:30:00,77.73,77.84,77.7,77.8,153105.0,73.7734,73.8778,73.7449,73.8399,153105.0
2016-06-14 14:35:00,77.8,77.87,77.71,77.85,79897.0,73.8399,73.9063,73.7544,73.8873,79897.0
2016-06-14 14:40:00,77.85,77.86,77.81,77.85,95120.0,73.8873,73.8968,73.8493,73.8873,95120.0
2016-06-14 14:45:00,77.86,77.87,77.69,77.75,102283.0,73.8968,73.9063,73.7355,73.7924,102283.0
2016-06-14 14:50:00,77.76,77.77,77.66,77.67,77809.0,73.8019,73.8114,73.707,73.7165,77809.0
2016-06-14 14:55:00,77.67,77.69,77.6,77.69,116739.0,73.7165,73.7355,73.65,73.7355,116739.0
2016-06-14 15:00:00,77.69,77.87,77.6,77.87,174059.0,73.7355,73.9063,73.65,73.9063,174059.0
2016-06-14 15:05:00,77.87,78.01,77.87,77.98,192686.0,73.9063,74.0392,73.9063,74.0107,192686.0
2016-06-14 15:10:00,77.98,77.98,77.81,77.93,151597.0,74.0107,74.0107,73.8493,73.9632,151597.0
2016-06-14 15:15:00,77.92,78.04,77.89,77.92,120560.0,73.9537,74.0676,73.9253,73.9537,120560.0
2016-06-14 15:20:00,77.92,77.99,77.8,77.8,145869.0,73.9537,74.0202,73.8399,73.8399,145869.0
2016-06-14 15:25:00,77.8,77.8,77.7,77.74,161385.0,73.8399,73.8399,73.7449,73.7829,161385.0
2016-06-14 15:30:00,77.73,77.74,77.67,77.69,112820.0,73.7734,73.7829,73.7165,73.7355,112820.0
2016-06-14 15:35:00,77.68,77.83,77.68,77.82,180458.0,73.726,73.8683,73.726,73.8588,180458.0
2016-06-14 15:40:00,77.81,77.84,77.75,77.8,210362.0,73.8493,73.8778,73.7924,73.8399,210362.0
2016-06-14 15:45:00,77.79,77.79,77.52,77.58,340773.0,73.8304,73.8304,73.5741,73.631,340773.0
2016-06-14 15:50:00,77.59,77.76,77.59,77.72,324862.0,73.6405,73.8019,73.6405,73.7639,324862.0
2016-06-14 15:55:00,77.71,77.84,77.71,77.79,694250.0,73.7544,73.8778,73.7544,73.8304,694250.0
2016-06-15 09:30:00,78.31,78.77,78.26,78.5,1081294.0,74.3239,74.7605,74.2764,74.5042,1081294.0
2016-06-15 09:35:00,78.52,78.52,78.09,78.29,373468.0,74.5232,74.5232,74.1151,74.3049,373468.0
2016-06-15 09:40:00,78.25,78.53,78.17,78.25,273226.0,74.2669,74.5327,74.191,74.2669,273226.0
2016-06-15 09:45:00,78.24,78.33,78.13,78.22,181189.0,74.2575,74.3429,74.1531,74.2385,181189.0
2016-06-15 09:50:00,78.22,78.3,78.0,78.09,338634.0,74.2385,74.3144,74.0297,74.1151,338634.0
2016-06-15 09:55:00,78.09,78.28,78.04,78.15,259508.0,74.1151,74.2954,74.0676,74.172,259508.0
2016-06-15 10:00:00,78.17,78.35,78.07,78.23,289809.0,74.191,74.3619,74.0961,74.248,289809.0
2016-06-15 10:05:00,78.22,78.28,78.09,78.19,175210.0,74.2385,74.2954,74.1151,74.21,175210.0
2016-06-15 10:10:00,78.18,78.38,78.13,78.26,139771.0,74.2005,74.3903,74.1531,74.2764,139771.0
2016-06-15 10:15:00,78.27,78.4,78.25,78.31,201742.0,74.2859,74.4093,74.2669,74.3239,201742.0
2016-06-15 10:20:00,78.32,78.33,78.01,78.03,138597.0,74.3334,74.3429,74.0392,74.0581,138597.0
2016-06-15 10:25:00,78.03,78.03,77.69,77.76,283236.0,74.0581,74.0581,73.7355,73.8019,283236.0
2016-06-15 10:30:00,77.76,77.88,77.64,77.82,197854.0,73.8019,73.9158,73.688,73.8588,197854.0
2016-06-15 10:35:00,77.83,78.01,77.82,77.89,130604.0,73.8683,74.0392,73.8588,73.9253,130604.0
2016-06-15 10:40:00,77.9,77.92,77.83,77.87,131590.0,73.9348,73.9537,73.8683,73.9063,131590.0
2016-06-15 10:45:00,77.87,78.01,77.87,78.0,112789.0,73.9063,74.0392,73.9063,74.0297,112789.0
2016-06-15 10:50:00,78.0,78.09,77.94,78.0,133046.0,74.0297,74.1151,73.9727,74.0297,133046.0
2016-06-15 10:55:00,78.02,78.1,78.02,78.08,97192.0,74.0487,74.1246,74.0487,74.1056,97192.0
2016-06-15 11:00:00,78.07,78.12,77.91,77.97,212461.0,74.0961,74.1436,73.9443,74.0012,212461.0
2016-06-15 11:05:00,77.98,77.99,77.85,77.94,90681.0,74.0107,74.0202,73.8873,73.9727,90681.0
2016-06-15 11:10:00,77.94,78.0,77.89,77.93,95031.0,73.9727,74.0297,73.9253,73.9632,95031.0
2016-06-15 11:15:00,77.94,78.02,77.92,77.98,136361.0,73.9727,74.0487,73.9537,74.0107,136361.0
2016-06-15 11:20:00,77.99,78.0,77.85,77.9,89809.0,74.0202,74.0297,73.8873,73.9348,89809.0
2016-06-15 11:25:00,77.9,77.93,77.71,77.72,159608.0,73.9348,73.9632,73.7544,73.7639,159608.0
2016-06-15 11:30:00,77.72,78.0,77.51,77.58,185242.0,73.7639,74.0297,73.5646,73.631,185242.0
2016-06-15 11:35:00,77.58,77.92,77.58,77.86,126658.0,73.631,73.9537,73.631,73.8968,126658.0
2016-06-15 11:40:00,77.87,77.92,77.83,77.92,69735.0,73.9063,73.9537,73.8683,73.9537,69735.0
2016-06-15 11:45:00,77.92,77.99,77.89,77.96,93078.0,73.9537,74.0202,73.9253,73.9917,93078.0
2016-06-15 11:50:00,77.97,78.02,77.92,77.99,224756.0,74.0012,74.0487,73.9537,74.0202,224756.0
2016-06-15 11:55:00,77.98,78.09,77.97,78.01,111117.0,74.0107,74.1151,74.0012,74.0392,111117.0
2016-06-15 12:00:00,78.02,78.02,77.87,77.95,82606.0,74.0487,74.0487,73.9063,73.9822,82606.0
2016-06-15 12:05:00,77.95,78.0,77.89,77.94,79573.0,73.9822,74.0297,73.9253,73.9727,79573.0
2016-06-15 12:10:00,77.94,78.0,77.91,77.98,99309.0,73.9727,74.0297,73.9443,74.0107,99309.0
2016-06-15 12:15:00,77.97,78.08,77.96,78.06,121502.0,74.0012,74.1056,73.9917,74.0866,121502.0
2016-06-15 12:20:00,78.06,78.09,78.02,78.03,91716.0,74.0866,74.1151,74.0487,74.0581,91716.0
2016-06-15 12:25:00,78.02,78.09,78.0,78.05,72244.0,74.0487,74.1151,74.0297,74.0771,72244.0
2016-06-15 12:30:00,78.05,78.15,78.05,78.12,124123.0,74.0771,74.172,74.0771,74.1436,124123.0
2016-06-15 12:35:00,78.12,78.15,78.09,78.1,100127.0,74.1436,74.172,74.1151,74.1246,100127.0
2016-06-15 12:40:00,78.11,78.2,78.1,78.19,121372.0,74.1341,74.2195,74.1246,74.21,121372.0
2016-06-15 12:45:00,78.19,78.2,78.08,78.09,95700.0,74.21,74.2195,74.1056,74.1151,95700.0
2016-06-15 12:50:00,78.09,78.09,77.95,77.96,54460.0,74.1151,74.1151,73.9822,73.9917,54460.0
2016-06-15 12:55:00,77.96,78.0,77.94,77.96,47081.0,73.9917,74.0297,73.9727,73.9917,47081.0
2016-06-15 13:00:00,77.96,78.0,77.87,77.97,90429.0,73.9917,74.0297,73.9063,74.0012,90429.0
2016-06-15 13:05:00,77.97,77.97,77.86,77.94,48849.0,74.0012,74.0012,73.8968,73.9727,48849.0
2016-06-15 13:10:00,77.95,77.96,77.76,77.83,67839.0,73.9822,73.9917,73.8019,73.8683,67839.0
2016-06-15 13:15:00,77.83,77.85,77.71,77.73,51741.0,73.8683,73.8873,73.7544,73.7734,51741.0
2016-06-15 13:20:00,77.73,77.86,77.72,77.86,83782.0,73.7734,73.8968,73.7639,73.8968,83782.0
2016-06-15 13:25:00,77.86,77.95,77.83,77.88,110739.0,73.8968,73.9822,73.8683,73.9158,110739.0
2016-06-15 13:30:00,77.87,77.93,77.83,77.84,41225.0,73.9063,73.9632,73.8683,73.8778,41225.0
2016-06-15 13:35:00,77.83,77.92,77.83,77.91,42742.0,73.8683,73.9537,73.8683,73.9443,42742.0
2016-06-15 13:40:00,77.91,77.96,77.86,77.95,36209.0,73.9443,73.9917,73.8968,73.9822,36209.0
2016-06-15 13:45:00,77.95,78.0,77.86,77.91,80667.0,73.9822,74.0297,73.8968,73.9443,80667.0
2016-06-15 13:50:00,77.9,77.95,77.87,77.92,57919.0,73.9348,73.9822,73.9063,73.9537,57919.0
2016-06-15 13:55:00,77.92,78.0,77.89,77.9,113334.0,73.9537,74.0297,73.9253,73.9348,113334.0
2016-06-15 14:00:00,77.9,78.01,77.75,77.9,201112.0,73.9348,74.0392,73.7924,73.9348,201112.0
2016-06-15 14:05:00,77.9,78.02,77.85,77.86,86307.0,73.9348,74.0487,73.8873,73.8968,86307.0
2016-06-15 14:10:00,77.89,77.97,77.7,77.86,114409.0,73.9253,74.0012,73.7449,73.8968,114409.0
2016-06-15 14:15:00,77.85,77.99,77.82,77.94,78438.0,73.8873,74.0202,73.8588,73.9727,78438.0
2016-06-15 14:20:00,77.95,78.0,77.84,77.9,78379.0,73.9822,74.0297,73.8778,73.9348,78379.0
2016-06-15 14:25:00,77.91,77.91,77.83,77.83,79413.0,73.9443,73.9443,73.8683,73.8683,79413.0
2016-06-15 14:30:00,77.83,78.09,77.77,77.98,200496.0,73.8683,74.1151,73.8114,74.0107,200496.0
2016-06-15 14:35:00,77.98,78.13,77.96,78.04,111089.0,74.0107,74.1531,73.9917,74.0676,111089.0
2016-06-15 14:40:00,78.04,78.19,78.0,78.18,136205.0,74.0676,74.21,74.0297,74.2005,136205.0
2016-06-15 14:45:00,78.17,78.2,78.07,78.11,131738.0,74.191,74.2195,74.0961,74.1341,131738.0
2016-06-15 14:50:00,78.11,78.11,78.02,78.1,131923.0,74.1341,74.1341,74.0487,74.1246,131923.0
2016-06-15 14:55:00,78.1,78.2,78.09,78.2,83539.0,74.1246,74.2195,74.1151,74.2195,83539.0
2016-06-15 15:00:00,78.19,78.2,78.14,78.2,106249.0,74.21,74.2195,74.1625,74.2195,106249.0
2016-06-15 15:05:00,78.2,78.26,78.16,78.22,170047.0,74.2195,74.2764,74.1815,74.2385,170047.0
2016-06-15 15:10:00,78.22,78.22,78.12,78.14,109872.0,74.2385,74.2385,74.1436,74.1625,109872.0
2016-06-15 15:15:00,78.13,78.26,78.1,78.25,129191.0,74.1531,74.2764,74.1246,74.2669,129191.0
2016-06-15 15:20:00,78.25,78.4,78.23,78.4,211998.0,74.2669,74.4093,74.248,74.4093,211998.0
2016-06-15 15:25:00,78.4,78.4,78.32,78.4,192433.0,74.4093,74.4093,74.3334,74.4093,192433.0
2016-06-15 15:30:00,78.4,78.5,78.38,78.5,373881.0,74.4093,74.5042,74.3903,74.5042,373881.0
2016-06-15 15:35:00,78.5,78.5,78.38,78.44,209315.0,74.5042,74.5042,74.3903,74.4473,209315.0
2016-06-15 15:40:00,78.44,78.47,78.42,78.43,306335.0,74.4473,74.4757,74.4283,74.4378,306335.0
2016-06-15 15:45:00,78.43,78.44,78.28,78.37,508054.0,74.4378,74.4473,74.2954,74.3808,508054.0
2016-06-15 15:50:00,78.36,78.37,78.26,78.28,449581.0,74.3713,74.3808,74.2764,74.2954,449581.0
2016-06-15 15:55:00,78.28,78.4,78.26,78.38,630030.0,74.2954,74.4093,74.2764,74.3903,630030.0
2016-06-16 09:30:00,77.84,78.15,77.79,77.83,349366.0,73.8778,74.172,73.8304,73.8683,349366.0
2016-06-16 09:35:00,77.86,77.89,77.6,77.61,178985.0,73.8968,73.9253,73.65,73.6595,178985.0
2016-06-16 09:40:00,77.62,77.64,77.4,77.5,450837.0,73.669,73.688,73.4602,73.5551,450837.0
2016-06-16 09:45:00,77.49,77.6,77.27,77.51,212645.0,73.5456,73.65,73.3368,73.5646,212645.0
2016-06-16 09:50:00,77.52,77.52,77.17,77.25,243277.0,73.5741,73.5741,73.2419,73.3178,243277.0
2016-06-16 09:55:00,77.25,77.31,77.05,77.05,184016.0,73.3178,73.3748,73.128,73.128,184016.0
2016-06-16 10:00:00,77.07,77.11,76.78,76.87,545673.0,73.147,73.185,72.8718,72.9572,545673.0
2016-06-16 10:05:00,76.87,76.87,76.37,76.49,500631.0,72.9572,72.9572,72.4826,72.5965,500631.0
2016-06-16 10:10:00,76.5,76.72,76.31,76.63,459091.0,72.606,72.8148,72.4257,72.7294,459091.0
2016-06-16 10:15:00,76.64,76.74,76.52,76.67,214436.0,72.7389,72.8338,72.625,72.7674,214436.0
2016-06-16 10:20:00,76.66,76.8,76.46,76.57,186562.0,72.7579,72.8908,72.5681,72.6725,186562.0
2016-06-16 10:25:00,76.56,76.65,76.37,76.43,191248.0,72.663,72.7484,72.4826,72.5396,191248.0
2016-06-16 10:30:00,76.42,76.47,76.26,76.35,148680.0,72.5301,72.5776,72.3782,72.4637,148680.0
2016-06-16 10:35:00,76.33,76.4,76.21,76.23,188633.0,72.4447,72.5111,72.3308,72.3498,188633.0
2016-06-16 10:40:00,76.23,76.37,76.21,76.27,127297.0,72.3498,72.4826,72.3308,72.3877,127297.0
2016-06-16 10:45:00,76.28,76.39,76.28,76.37,197952.0,72.3972,72.5016,72.3972,72.4826,197952.0
2016-06-16 10:50:00,76.37,76.4,76.2,76.27,227971.0,72.4826,72.5111,72.3213,72.3877,227971.0
2016-06-16 10:55:00,76.27,76.75,76.26,76.75,333694.0,72.3877,72.8433,72.3782,72.8433,333694.0
2016-06-16 11:00:00,76.75,76.85,76.65,76.75,242273.0,72.8433,72.9382,72.7484,72.8433,242273.0
2016-06-16 11:05:00,76.75,76.78,76.57,76.6,148785.0,72.8433,72.8718,72.6725,72.7009,148785.0
2016-06-16 11:10:00,76.6,76.77,76.6,76.75,126109.0,72.7009,72.8623,72.7009,72.8433,126109.0
2016-06-16 11:15:00,76.76,76.81,76.69,76.77,119660.0,72.8528,72.9002,72.7864,72.8623,119660.0
2016-06-16 11:20:00,76.78,77.02,76.75,77.02,131156.0,72.8718,73.0996,72.8433,73.0996,131156.0
2016-06-16 11:25:00,77.02,77.14,76.96,77.1,168691.0,73.0996,73.2134,73.0426,73.1755,168691.0
2016-06-16 11:30:00,77.1,77.1,76.96,76.99,157360.0,73.1755,73.1755,73.0426,73.0711,157360.0
2016-06-16 11:35:00,76.99,77.08,76.98,77.08,116627.0,73.0711,73.1565,73.0616,73.1565,116627.0
2016-06-16 11:40:00,77.08,77.13,76.92,76.97,109131.0,73.1565,73.204,73.0046,73.0521,109131.0
2016-06-16 11:45:00,76.98,76.99,76.77,76.87,98066.0,73.0616,73.0711,72.8623,72.9572,98066.0
2016-06-16 11:50:00,76.87,76.97,76.79,76.93,65405.0,72.9572,73.0521,72.8813,73.0141,65405.0
2016-06-16 11:55:00,76.93,76.96,76.86,76.87,74877.0,73.0141,73.0426,72.9477,72.9572,74877.0
2016-06-16 12:00:00,76.89,76.89,76.74,76.81,96438.0,72.9762,72.9762,72.8338,72.9002,96438.0
2016-06-16 12:05:00,76.83,76.89,76.76,76.88,181093.0,72.9192,72.9762,72.8528,72.9667,181093.0
2016-06-16 12:10:00,76.88,77.01,76.84,76.92,133990.0,72.9667,73.0901,72.9287,73.0046,133990.0
2016-06-16 12:15:00,76.94,77.25,76.92,77.24,127538.0,73.0236,73.3178,73.0046,73.3084,127538.0
2016-06-16 12:20:00,77.21,77.32,77.1,77.3,76517.0,73.2799,73.3843,73.1755,73.3653,76517.0
2016-06-16 12:25:00,77.3,77.42,77.26,77.34,75107.0,73.3653,73.4792,73.3273,73.4033,75107.0
2016-06-16 12:30:00,77.34,77.34,77.17,77.22,49595.0,73.4033,73.4033,73.2419,73.2894,49595.0
2016-06-16 12:35:00,77.19,77.52,77.18,77.49,94486.0,73.2609,73.5741,73.2514,73.5456,94486.0
2016-06-16 12:40:00,77.48,77.57,77.38,77.52,83899.0,73.5361,73.6216,73.4412,73.5741,83899.0
2016-06-16 12:45:00,77.53,77.63,77.5,77.59,126739.0,73.5836,73.6785,73.5551,73.6405,126739.0
2016-06-16 12:50:00,77.59,77.6,77.45,77.55,143314.0,73.6405,73.65,73.5077,73.6026,143314.0
2016-06-16 12:55:00,77.55,77.63,77.53,77.59,89443.0,73.6026,73.6785,73.5836,73.6405,89443.0
2016-06-16 13:00:00,77.59,77.79,77.58,77.67,108003.0,73.6405,73.8304,73.631,73.7165,108003.0
2016-06-16 13:05:00,77.69,77.75,77.51,77.64,93821.0,73.7355,73.7924,73.5646,73.688,93821.0
2016-06-16 13:10:00,77.64,77.68,77.56,77.6,112028.0,73.688,73.726,73.6121,73.65,112028.0
2016-06-16 13:15:00,77.6,77.68,77.54,77.65,76785.0,73.65,73.726,73.5931,73.6975,76785.0
2016-06-16 13:20:00,77.65,77.69,77.59,77.62,65993.0,73.6975,73.7355,73.6405,73.669,65993.0
2016-06-16 13:25:00,77.63,77.72,77.57,77.57,59086.0,73.6785,73.7639,73.6216,73.6216,59086.0
2016-06-16 13:30:00,77.58,77.66,77.48,77.54,109655.0,73.631,73.707,73.5361,73.5931,109655.0
2016-06-16 13:35:00,77.53,77.69,77.53,77.68,70714.0,73.5836,73.7355,73.5836,73.726,70714.0
2016-06-16 13:40:00,77.69,77.77,77.67,77.77,111808.0,73.7355,73.8114,73.7165,73.8114,111808.0
2016-06-16 13:45:00,77.76,77.76,77.6,77.7,65071.0,73.8019,73.8019,73.65,73.7449,65071.0
2016-06-16 13:50:00,77.7,77.73,77.59,77.59,74247.0,73.7449,73.7734,73.6405,73.6405,74247.0
2016-06-16 13:55:00,77.59,77.73,77.59,77.69,73406.0,73.6405,73.7734,73.6405,73.7355,73406.0
2016-06-16 14:00:00,77.7,77.91,77.67,77.88,148742.0,73.7449,73.9443,73.7165,73.9158,148742.0
2016-06-16 14:05:00,77.88,77.93,77.83,77.92,67948.0,73.9158,73.9632,73.8683,73.9537,67948.0
2016-06-16 14:10:00,77.92,78.01,77.91,77.93,193963.0,73.9537,74.0392,73.9443,73.9632,193963.0
2016-06-16 14:15:00,77.93,78.08,77.92,78.04,77490.0,73.9632,74.1056,73.9537,74.0676,77490.0
2016-06-16 14:20:00,78.04,78.05,77.92,77.93,82142.0,74.0676,74.0771,73.9537,73.9632,82142.0
2016-06-16 14:25:00,77.94,77.95,77.76,77.9,85898.0,73.9727,73.9822,73.8019,73.9348,85898.0
2016-06-16 14:30:00,77.9,77.95,77.89,77.93,89422.0,73.9348,73.9822,73.9253,73.9632,89422.0
2016-06-16 14:35:00,77.94,77.98,77.9,77.97,118525.0,73.9727,74.0107,73.9348,74.0012,118525.0
2016-06-16 14:40:00,77.97,78.1,77.96,78.09,105934.0,74.0012,74.1246,73.9917,74.1151,105934.0
2016-06-16 14:45:00,78.1,78.25,78.09,78.23,157985.0,74.1246,74.2669,74.1151,74.248,157985.0
2016-06-16 14:50:00,78.23,78.28,78.21,78.26,106957.0,74.248,74.2954,74.229,74.2764,106957.0
2016-06-16 14:55:00,78.26,78.26,78.13,78.19,129017.0,74.2764,74.2764,74.1531,74.21,129017.0
2016-06-16 15:00:00,78.19,78.25,78.14,78.23,122164.0,74.21,74.2669,74.1625,74.248,122164.0
2016-06-16 15:05:00,78.23,78.23,78.14,78.2,100893.0,74.248,74.248,74.1625,74.2195,100893.0
2016-06-16 15:10:00,78.2,78.34,78.2,78.31,131767.0,74.2195,74.3524,74.2195,74.3239,131767.0
2016-06-16 15:15:00,78.31,78.36,78.29,78.34,108848.0,74.3239,74.3713,74.3049,74.3524,108848.0
2016-06-16 15:20:00,78.35,78.38,78.31,78.33,140135.0,74.3619,74.3903,74.3239,74.3429,140135.0
2016-06-16 15:25:00,78.32,78.4,78.3,78.37,159490.0,74.3334,74.4093,74.3144,74.3808,159490.0
2016-06-16 15:30:00,78.37,78.39,78.35,78.36,126342.0,74.3808,74.3998,74.3619,74.3713,126342.0
2016-06-16 15:35:00,78.36,78.39,78.27,78.36,221831.0,74.3713,74.3998,74.2859,74.3713,221831.0
2016-06-16 15:40:00,78.36,78.39,78.32,78.37,145140.0,74.3713,74.3998,74.3334,74.3808,145140.0
2016-06-16 15:45:00,78.37,78.39,78.28,78.37,204788.0,74.3808,74.3998,74.2954,74.3808,204788.0
2016-06-16 15:50:00,78.37,78.4,78.3,78.31,282162.0,74.3808,74.4093,74.3144,74.3239,282162.0
2016-06-16 15:55:00,78.31,78.36,78.27,78.29,348503.0,74.3239,74.3713,74.2859,74.3049,348503.0
2016-06-17 09:30:00,78.45,78.45,78.01,78.02,296911.0,74.4568,74.4568,74.0392,74.0487,296911.0
2016-06-17 09:35:00,78.01,78.12,77.76,77.78,230983.0,74.0392,74.1436,73.8019,73.8209,230983.0
2016-06-17 09:40:00,77.78,77.9,77.77,77.85,185806.0,73.8209,73.9348,73.8114,73.8873,185806.0
2016-06-17 09:45:00,77.85,77.86,77.44,77.64,293302.0,73.8873,73.8968,73.4982,73.688,293302.0
2016-06-17 09:50:00,77.66,77.73,77.5,77.52,167214.0,73.707,73.7734,73.5551,73.5741,167214.0
2016-06-17 09:55:00,77.53,77.61,77.47,77.59,86927.0,73.5836,73.6595,73.5266,73.6405,86927.0
2016-06-17 10:00:00,77.59,77.67,77.31,77.38,282810.0,73.6405,73.7165,73.3748,73.4412,282810.0
2016-06-17 10:05:00,77.38,77.6,77.36,77.52,213557.0,73.4412,73.65,73.4222,73.5741,213557.0
2016-06-17 10:10:00,77.5,77.6,77.41,77.51,103422.0,73.5551,73.65,73.4697,73.5646,103422.0
2016-06-17 10:15:00,77.51,77.79,77.51,77.78,123145.0,73.5646,73.8304,73.5646,73.8209,123145.0
2016-06-17 10:20:00,77.79,77.91,77.51,77.51,148869.0,73.8304,73.9443,73.5646,73.5646,148869.0
2016-06-17 10:25:00,77.52,77.56,77.4,77.41,319309.0,73.5741,73.6121,73.4602,73.4697,319309.0
2016-06-17 10:30:00,77.4,77.44,77.19,77.27,320490.0,73.4602,73.4982,73.2609,73.3368,320490.0
2016-06-17 10:35:00,77.26,77.27,77.19,77.25,129558.0,73.3273,73.3368,73.2609,73.3178,129558.0
2016-06-17 10:40:00,77.24,77.26,77.1,77.14,204768.0,73.3084,73.3273,73.1755,73.2134,204768.0
2016-06-17 10:45:00,77.15,77.24,77.12,77.22,142298.0,73.2229,73.3084,73.1945,73.2894,142298.0
2016-06-17 10:50:00,77.21,77.21,77.06,77.08,105741.0,73.2799,73.2799,73.1375,73.1565,105741.0
2016-06-17 10:55:00,77.08,77.12,77.07,77.1,115611.0,73.1565,73.1945,73.147,73.1755,115611.0
2016-06-17 11:00:00,77.09,77.12,77.01,77.04,131253.0,73.166,73.1945,73.0901,73.1185,131253.0
2016-06-17 11:05:00,77.04,77.05,76.87,76.89,132435.0,73.1185,73.128,72.9572,72.9762,132435.0
2016-06-17 11:10:00,76.87,76.89,76.59,76.62,217357.0,72.9572,72.9762,72.6914,72.7199,217357.0
2016-06-17 11:15:00,76.62,76.66,76.48,76.65,369244.0,72.7199,72.7579,72.587,72.7484,369244.0
2016-06-17 11:20:00,76.66,76.8,76.5,76.62,393657.0,72.7579,72.8908,72.606,72.7199,393657.0
2016-06-17 11:25:00,76.62,76.65,76.49,76.52,168498.0,72.7199,72.7484,72.5965,72.625,168498.0
2016-06-17 11:30:00,76.51,76.6,76.49,76.6,201981.0,72.6155,72.7009,72.5965,72.7009,201981.0
2016-06-17 11:35:00,76.59,76.84,76.58,76.83,194593.0,72.6914,72.9287,72.682,72.9192,194593.0
2016-06-17 11:40:00,76.82,76.89,76.76,76.82,158860.0,72.9097,72.9762,72.8528,72.9097,158860.0
2016-06-17 11:45:00,76.83,76.87,76.71,76.74,147625.0,72.9192,72.9572,72.8053,72.8338,147625.0
2016-06-17 11:50:00,76.75,76.93,76.74,76.9,145898.0,72.8433,73.0141,72.8338,72.9857,145898.0
2016-06-17 11:55:00,76.91,76.91,76.58,76.64,266307.0,72.9952,72.9952,72.682,72.7389,266307.0
2016-06-17 12:00:00,76.65,76.74,76.65,76.7,112501.0,72.7484,72.8338,72.7484,72.7958,112501.0
2016-06-17 12:05:00,76.69,76.88,76.63,76.85,104648.0,72.7864,72.9667,72.7294,72.9382,104648.0
2016-06-17 12:10:00,76.84,76.9,76.78,76.85,81442.0,72.9287,72.9857,72.8718,72.9382,81442.0
2016-06-17 12:15:00,76.85,76.92,76.84,76.86,85303.0,72.9382,73.0046,72.9287,72.9477,85303.0
2016-06-17 12:20:00,76.86,76.89,76.79,76.81,72825.0,72.9477,72.9762,72.8813,72.9002,72825.0
2016-06-17 12:25:00,76.8,76.92,76.77,76.91,84438.0,72.8908,73.0046,72.8623,72.9952,84438.0
2016-06-17 12:30:00,76.9,76.91,76.81,76.81,46084.0,72.9857,72.9952,72.9002,72.9002,46084.0
2016-06-17 12:35:00,76.81,76.9,76.8,76.86,45880.0,72.9002,72.9857,72.8908,72.9477,45880.0
2016-06-17 12:40:00,76.85,77.0,76.84,76.97,63190.0,72.9382,73.0806,72.9287,73.0521,63190.0
2016-06-17 12:45:00,76.98,77.02,76.84,76.85,68451.0,73.0616,73.0996,72.9287,72.9382,68451.0
2016-06-17 12:50:00,76.85,76.86,76.74,76.75,90737.0,72.9382,72.9477,72.8338,72.8433,90737.0
2016-06-17 12:55:00,76.76,76.85,76.75,76.85,51638.0,72.8528,72.9382,72.8433,72.9382,51638.0
2016-06-17 13:00:00,76.86,76.87,76.74,76.8,63144.0,72.9477,72.9572,72.8338,72.8908,63144.0
2016-06-17 13:05:00,76.8,76.92,76.8,76.91,76037.0,72.8908,73.0046,72.8908,72.9952,76037.0
2016-06-17 13:10:00,76.91,76.92,76.77,76.8,40585.0,72.9952,73.0046,72.8623,72.8908,40585.0
2016-06-17 13:15:00,76.8,76.84,76.76,76.82,60039.0,72.8908,72.9287,72.8528,72.9097,60039.0
2016-06-17 13:20:00,76.81,76.83,76.73,76.77,32806.0,72.9002,72.9192,72.8243,72.8623,32806.0
2016-06-17 13:25:00,76.77,76.86,76.77,76.8,48045.0,72.8623,72.9477,72.8623,72.8908,48045.0
2016-06-17 13:30:00,76.81,76.96,76.8,76.94,109204.0,72.9002,73.0426,72.8908,73.0236,109204.0
2016-06-17 13:35:00,76.94,76.98,76.92,76.97,72692.0,73.0236,73.0616,73.0046,73.0521,72692.0
2016-06-17 13:40:00,76.97,77.03,76.95,76.97,71268.0,73.0521,73.109,73.0331,73.0521,71268.0
2016-06-17 13:45:00,76.97,77.05,76.97,77.03,37761.0,73.0521,73.128,73.0521,73.109,37761.0
2016-06-17 13:50:00,77.03,77.09,76.96,76.96,89955.0,73.109,73.166,73.0426,73.0426,89955.0
2016-06-17 13:55:00,76.96,77.06,76.96,77.02,80752.0,73.0426,73.1375,73.0426,73.0996,80752.0
2016-06-17 14:00:00,77.02,77.07,76.97,76.99,60089.0,73.0996,73.147,73.0521,73.0711,60089.0
2016-06-17 14:05:00,76.99,77.01,76.96,76.99,164142.0,73.0711,73.0901,73.0426,73.0711,164142.0
2016-06-17 14:10:00,77.0,77.09,77.0,77.04,56433.0,73.0806,73.166,73.0806,73.1185,56433.0
2016-06-17 14:15:00,77.05,77.11,77.03,77.06,37725.0,73.128,73.185,73.109,73.1375,37725.0
2016-06-17 14:20:00,77.06,77.19,77.05,77.17,60159.0,73.1375,73.2609,73.128,73.2419,60159.0
2016-06-17 14:25:00,77.18,77.24,77.11,77.21,74195.0,73.2514,73.3084,73.185,73.2799,74195.0
2016-06-17 14:30:00,77.21,77.28,77.13,77.27,53132.0,73.2799,73.3463,73.204,73.3368,53132.0
2016-06-17 14:35:00,77.26,77.31,77.26,77.3,99942.0,73.3273,73.3748,73.3273,73.3653,99942.0
2016-06-17 14:40:00,77.3,77.33,77.29,77.31,140963.0,73.3653,73.3938,73.3558,73.3748,140963.0
2016-06-17 14:45:00,77.32,77.34,77.29,77.33,69332.0,73.3843,73.4033,73.3558,73.3938,69332.0
2016-06-17 14:50:00,77.32,77.39,77.31,77.39,115340.0,73.3843,73.4507,73.3748,73.4507,115340.0
2016-06-17 14:55:00,77.39,77.4,77.28,77.29,97212.0,73.4507,73.4602,73.3463,73.3558,97212.0
2016-06-17 15:00:00,77.29,77.32,77.25,77.26,58759.0,73.3558,73.3843,73.3178,73.3273,58759.0
2016-06-17 15:05:00,77.26,77.27,77.06,77.06,80088.0,73.3273,73.3368,73.1375,73.1375,80088.0
2016-06-17 15:10:00,77.06,77.11,77.01,77.07,96017.0,73.1375,73.185,73.0901,73.147,96017.0
2016-06-17 15:15:00,77.07,77.08,76.98,77.01,125902.0,73.147,73.1565,73.0616,73.0901,125902.0
2016-06-17 15:20:00,77.01,77.25,76.95,76.98,167957.0,73.0901,73.3178,73.0331,73.0616,167957.0
2016-06-17 15:25:00,76.97,77.06,76.92,77.0,100475.0,73.0521,73.1375,73.0046,73.0806,100475.0
2016-06-17 15:30:00,77.01,77.03,76.95,76.98,110917.0,73.0901,73.109,73.0331,73.0616,110917.0
2016-06-17 15:35:00,76.98,77.07,76.98,77.02,149739.0,73.0616,73.147,73.0616,73.0996,149739.0
2016-06-17 15:40:00,77.02,77.03,76.95,77.0,116695.0,73.0996,73.109,73.0331,73.0806,116695.0
2016-06-17 15:45:00,77.0,77.14,77.0,77.04,336718.0,73.0806,73.2134,73.0806,73.1185,336718.0
2016-06-17 15:50:00,77.04,77.1,76.92,77.06,356554.0,73.1185,73.1755,73.0046,73.1375,356554.0
2016-06-17 15:55:00,77.07,77.27,76.94,76.99,1189294.0,73.147,73.3368,73.0236,73.0711,1189294.0
2016-06-20 09:30:00,77.9,78.42,77.84,78.0,497193.0,73.9348,74.4283,73.8778,74.0297,497193.0
2016-06-20 09:35:00,78.0,78.1,77.86,77.99,207882.0,74.0297,74.1246,73.8968,74.0202,207882.0
2016-06-20 09:40:00,77.99,78.06,77.88,77.96,257295.0,74.0202,74.0866,73.9158,73.9917,257295.0
2016-06-20 09:45:00,77.98,78.15,77.87,78.06,231305.0,74.0107,74.172,73.9063,74.0866,231305.0
2016-06-20 09:50:00,78.05,78.13,77.98,78.06,144290.0,74.0771,74.1531,74.0107,74.0866,144290.0
2016-06-20 09:55:00,78.07,78.22,78.07,78.19,122057.0,74.0961,74.2385,74.0961,74.21,122057.0
2016-06-20 10:00:00,78.2,78.35,78.14,78.3,168872.0,74.2195,74.3619,74.1625,74.3144,168872.0
2016-06-20 10:05:00,78.3,78.42,78.28,78.41,147073.0,74.3144,74.4283,74.2954,74.4188,147073.0
2016-06-20 10:10:00,78.41,78.48,78.38,78.44,157763.0,74.4188,74.4852,74.3903,74.4473,157763.0
2016-06-20 10:15:00,78.44,78.54,78.43,78.48,210289.0,74.4473,74.5422,74.4378,74.4852,210289.0
2016-06-20 10:20:00,78.49,78.49,78.23,78.23,176630.0,74.4947,74.4947,74.248,74.248,176630.0
2016-06-20 10:25:00,78.23,78.4,78.23,78.39,205604.0,74.248,74.4093,74.248,74.3998,205604.0
2016-06-20 10:30:00,78.39,78.45,78.31,78.33,104935.0,74.3998,74.4568,74.3239,74.3429,104935.0
2016-06-20 10:35:00,78.35,78.42,78.25,78.33,72301.0,74.3619,74.4283,74.2669,74.3429,72301.0
2016-06-20 10:40:00,78.33,78.35,78.24,78.31,97816.0,74.3429,74.3619,74.2575,74.3239,97816.0
2016-06-20 10:45:00,78.31,78.36,78.3,78.33,108621.0,74.3239,74.3713,74.3144,74.3429,108621.0
2016-06-20 10:50:00,78.33,78.47,78.3,78.46,81950.0,74.3429,74.4757,74.3144,74.4663,81950.0
2016-06-20 10:55:00,78.46,78.49,78.43,78.46,100393.0,74.4663,74.4947,74.4378,74.4663,100393.0
2016-06-20 11:00:00,78.45,78.47,78.39,78.44,52794.0,74.4568,74.4757,74.3998,74.4473,52794.0
2016-06-20 11:05:00,78.45,78.49,78.43,78.46,173404.0,74.4568,74.4947,74.4378,74.4663,173404.0
2016-06-20 11:10:00,78.46,78.48,78.44,78.45,67909.0,74.4663,74.4852,74.4473,74.4568,67909.0
2016-06-20 11:15:00,78.45,78.48,78.42,78.47,38233.0,74.4568,74.4852,74.4283,74.4757,38233.0
2016-06-20 11:20:00,78.46,78.5,78.43,78.45,63047.0,74.4663,74.5042,74.4378,74.4568,63047.0
2016-06-20 11:25:00,78.46,78.49,78.25,78.37,80588.0,74.4663,74.4947,74.2669,74.3808,80588.0
2016-06-20 11:30:00,78.36,78.41,78.31,78.38,41162.0,74.3713,74.4188,74.3239,74.3903,41162.0
2016-06-20 11:35:00,78.39,78.45,78.37,78.41,49283.0,74.3998,74.4568,74.3808,74.4188,49283.0
2016-06-20 11:40:00,78.42,78.43,78.35,78.36,46070.0,74.4283,74.4378,74.3619,74.3713,46070.0
2016-06-20 11:45:00,78.36,78.4,78.26,78.32,81156.0,74.3713,74.4093,74.2764,74.3334,81156.0
2016-06-20 11:50:00,78.32,78.39,78.29,78.31,121402.0,74.3334,74.3998,74.3049,74.3239,121402.0
2016-06-20 11:55:00,78.3,78.43,78.21,78.43,132835.0,74.3144,74.4378,74.229,74.4378,132835.0
2016-06-20 12:00:00,78.43,78.5,78.41,78.5,182780.0,74.4378,74.5042,74.4188,74.5042,182780.0
2016-06-20 12:05:00,78.5,78.5,78.43,78.47,54676.0,74.5042,74.5042,74.4378,74.4757,54676.0
2016-06-20 12:10:00,78.48,78.48,78.32,78.42,104050.0,74.4852,74.4852,74.3334,74.4283,104050.0
2016-06-20 12:15:00,78.44,78.5,78.39,78.47,99768.0,74.4473,74.5042,74.3998,74.4757,99768.0
2016-06-20 12:20:00,78.48,78.54,78.46,78.51,149743.0,74.4852,74.5422,74.4663,74.5137,149743.0
2016-06-20 12:25:00,78.51,78.52,78.41,78.5,87225.0,74.5137,74.5232,74.4188,74.5042,87225.0
2016-06-20 12:30:00,78.49,78.59,78.48,78.59,152300.0,74.4947,74.5896,74.4852,74.5896,152300.0
2016-06-20 12:35:00,78.59,78.59,78.56,78.56,58752.0,74.5896,74.5896,74.5612,74.5612,58752.0
2016-06-20 12:40:00,78.56,78.58,78.53,78.56,29107.0,74.5612,74.5801,74.5327,74.5612,29107.0
2016-06-20 12:45:00,78.54,78.59,78.48,78.59,43291.0,74.5422,74.5896,74.4852,74.5896,43291.0
2016-06-20 12:50:00,78.59,78.64,78.56,78.64,74027.0,74.5896,74.6371,74.5612,74.6371,74027.0
2016-06-20 12:55:00,78.65,78.79,78.64,78.74,175944.0,74.6466,74.7795,74.6371,74.732,175944.0
2016-06-20 13:00:00,78.74,78.75,78.66,78.7,76386.0,74.732,74.7415,74.6561,74.694,76386.0
2016-06-20 13:05:00,78.71,78.76,78.69,78.73,38223.0,74.7035,74.751,74.6845,74.7225,38223.0
2016-06-20 13:10:00,78.72,78.73,78.55,78.57,40677.0,74.713,74.7225,74.5517,74.5707,40677.0
2016-06-20 13:15:00,78.57,78.66,78.57,78.62,42911.0,74.5707,74.6561,74.5707,74.6181,42911.0
2016-06-20 13:20:00,78.62,78.67,78.59,78.63,36092.0,74.6181,74.6656,74.5896,74.6276,36092.0
2016-06-20 13:25:00,78.63,78.64,78.44,78.48,80746.0,74.6276,74.6371,74.4473,74.4852,80746.0
2016-06-20 13:30:00,78.47,78.56,78.43,78.53,48196.0,74.4757,74.5612,74.4378,74.5327,48196.0
2016-06-20 13:35:00,78.53,78.59,78.49,78.53,29187.0,74.5327,74.5896,74.4947,74.5327,29187.0
2016-06-20 13:40:00,78.52,78.62,78.52,78.62,54829.0,74.5232,74.6181,74.5232,74.6181,54829.0
2016-06-20 13:45:00,78.61,78.61,78.51,78.56,32786.0,74.6086,74.6086,74.5137,74.5612,32786.0
2016-06-20 13:50:00,78.56,78.67,78.56,78.62,32842.0,74.5612,74.6656,74.5612,74.6181,32842.0
2016-06-20 13:55:00,78.61,78.65,78.6,78.62,47847.0,74.6086,74.6466,74.5991,74.6181,47847.0
2016-06-20 14:00:00,78.62,78.63,78.57,78.61,30166.0,74.6181,74.6276,74.5707,74.6086,30166.0
2016-06-20 14:05:00,78.61,78.63,78.49,78.5,39197.0,74.6086,74.6276,74.4947,74.5042,39197.0
2016-06-20 14:10:00,78.49,78.51,78.4,78.42,55135.0,74.4947,74.5137,74.4093,74.4283,55135.0
2016-06-20 14:15:00,78.42,78.47,78.33,78.35,49307.0,74.4283,74.4757,74.3429,74.3619,49307.0
2016-06-20 14:20:00,78.34,78.51,78.34,78.5,48643.0,74.3524,74.5137,74.3524,74.5042,48643.0
2016-06-20 14:25:00,78.5,78.5,78.36,78.46,33017.0,74.5042,74.5042,74.3713,74.4663,33017.0
2016-06-20 14:30:00,78.46,78.49,78.43,78.47,38070.0,74.4663,74.4947,74.4378,74.4757,38070.0
2016-06-20 14:35:00,78.49,78.56,78.48,78.56,82289.0,74.4947,74.5612,74.4852,74.5612,82289.0
2016-06-20 14:40:00,78.56,78.58,78.52,78.55,72343.0,74.5612,74.5801,74.5232,74.5517,72343.0
2016-06-20 14:45:00,78.54,78.54,78.47,78.52,75370.0,74.5422,74.5422,74.4757,74.5232,75370.0
2016-06-20 14:50:00,78.53,78.55,78.47,78.51,71320.0,74.5327,74.5517,74.4757,74.5137,71320.0
2016-06-20 14:55:00,78.51,78.54,78.46,78.48,56785.0,74.5137,74.5422,74.4663,74.4852,56785.0
2016-06-20 15:00:00,78.49,78.53,78.45,78.48,70365.0,74.4947,74.5327,74.4568,74.4852,70365.0
2016-06-20 15:05:00,78.48,78.53,78.47,78.48,66148.0,74.4852,74.5327,74.4757,74.4852,66148.0
2016-06-20 15:10:00,78.49,78.5,78.45,78.49,45832.0,74.4947,74.5042,74.4568,74.4947,45832.0
2016-06-20 15:15:00,78.49,78.49,78.33,78.37,85891.0,74.4947,74.4947,74.3429,74.3808,85891.0
2016-06-20 15:20:00,78.37,78.43,78.36,78.4,55890.0,74.3808,74.4378,74.3713,74.4093,55890.0
2016-06-20 15:25:00,78.39,78.41,78.23,78.27,132343.0,74.3998,74.4188,74.248,74.2859,132343.0
2016-06-20 15:30:00,78.27,78.29,78.2,78.2,68218.0,74.2859,74.3049,74.2195,74.2195,68218.0
2016-06-20 15:35:00,78.2,78.26,78.19,78.26,102123.0,74.2195,74.2764,74.21,74.2764,102123.0
2016-06-20 15:40:00,78.25,78.45,78.2,78.45,176480.0,74.2669,74.4568,74.2195,74.4568,176480.0
2016-06-20 15:45:00,78.45,78.45,78.19,78.2,153847.0,74.4568,74.4568,74.21,74.2195,153847.0
2016-06-20 15:50:00,78.2,78.21,78.05,78.05,233402.0,74.2195,74.229,74.0771,74.0771,233402.0
2016-06-20 15:55:00,78.05,78.23,78.04,78.2,430992.0,74.0771,74.248,74.0676,74.2195,430992.0
2016-06-21 09:30:00,78.74,78.86,78.4,78.62,335672.0,74.732,74.8459,74.4093,74.6181,335672.0
2016-06-21 09:35:00,78.6,78.75,78.59,78.68,133180.0,74.5991,74.7415,74.5896,74.6751,133180.0
2016-06-21 09:40:00,78.68,78.72,78.5,78.7,85461.0,74.6751,74.713,74.5042,74.694,85461.0
2016-06-21 09:45:00,78.7,78.79,78.64,78.73,109995.0,74.694,74.7795,74.6371,74.7225,109995.0
2016-06-21 09:50:00,78.74,78.94,78.68,78.85,277984.0,74.732,74.9218,74.6751,74.8364,277984.0
2016-06-21 09:55:00,78.84,78.91,78.73,78.78,125194.0,74.8269,74.8934,74.7225,74.77,125194.0
2016-06-21 10:00:00,78.78,78.81,78.45,78.46,147333.0,74.77,74.7984,74.4568,74.4663,147333.0
2016-06-21 10:05:00,78.5,78.75,78.5,78.7,83871.0,74.5042,74.7415,74.5042,74.694,83871.0
2016-06-21 10:10:00,78.69,78.9,78.67,78.88,104435.0,74.6845,74.8839,74.6656,74.8649,104435.0
2016-06-21 10:15:00,78.89,78.91,78.82,78.9,81718.0,74.8744,74.8934,74.8079,74.8839,81718.0
2016-06-21 10:20:00,78.9,78.91,78.6,78.72,75671.0,74.8839,74.8934,74.5991,74.713,75671.0
2016-06-21 10:25:00,78.71,78.82,78.69,78.74,90322.0,74.7035,74.8079,74.6845,74.732,90322.0
2016-06-21 10:30:00,78.75,78.81,78.67,78.72,73300.0,74.7415,74.7984,74.6656,74.713,73300.0
2016-06-21 10:35:00,78.72,78.76,78.61,78.71,38626.0,74.713,74.751,74.6086,74.7035,38626.0
2016-06-21 10:40:00,78.71,78.74,78.44,78.69,127882.0,74.7035,74.732,74.4473,74.6845,127882.0
2016-06-21 10:45:00,78.69,78.73,78.58,78.64,39453.0,74.6845,74.7225,74.5801,74.6371,39453.0
2016-06-21 10:50:00,78.64,78.75,78.58,78.72,64484.0,74.6371,74.7415,74.5801,74.713,64484.0
2016-06-21 10:55:00,78.72,78.75,78.56,78.6,117542.0,74.713,74.7415,74.5612,74.5991,117542.0
2016-06-21 11:00:00,78.6,78.74,78.56,78.69,56389.0,74.5991,74.732,74.5612,74.6845,56389.0
2016-06-21 11:05:00,78.7,78.76,78.64,78.67,43320.0,74.694,74.751,74.6371,74.6656,43320.0
2016-06-21 11:10:00,78.67,78.69,78.55,78.68,71832.0,74.6656,74.6845,74.5517,74.6751,71832.0
2016-06-21 11:15:00,78.67,78.75,78.62,78.66,53954.0,74.6656,74.7415,74.6181,74.6561,53954.0
2016-06-21 11:20:00,78.66,78.68,78.51,78.52,97859.0,74.6561,74.6751,74.5137,74.5232,97859.0
2016-06-21 11:25:00,78.52,78.64,78.49,78.6,84060.0,74.5232,74.6371,74.4947,74.5991,84060.0
2016-06-21 11:30:00,78.6,78.62,78.42,78.46,120247.0,74.5991,74.6181,74.4283,74.4663,120247.0
2016-06-21 11:35:00,78.47,78.47,78.4,78.45,54576.0,74.4757,74.4757,74.4093,74.4568,54576.0
2016-06-21 11:40:00,78.44,78.52,78.4,78.52,44517.0,74.4473,74.5232,74.4093,74.5232,44517.0
2016-06-21 11:45:00,78.51,78.55,78.43,78.54,36440.0,74.5137,74.5517,74.4378,74.5422,36440.0
2016-06-21 11:50:00,78.54,78.55,78.47,78.52,28418.0,74.5422,74.5517,74.4757,74.5232,28418.0
2016-06-21 11:55:00,78.53,78.68,78.52,78.67,79029.0,74.5327,74.6751,74.5232,74.6656,79029.0
2016-06-21 12:00:00,78.67,78.77,78.65,78.76,67749.0,74.6656,74.7605,74.6466,74.751,67749.0
2016-06-21 12:05:00,78.76,78.77,78.66,78.73,40037.0,74.751,74.7605,74.6561,74.7225,40037.0
2016-06-21 12:10:00,78.73,78.78,78.67,78.71,91790.0,74.7225,74.77,74.6656,74.7035,91790.0
2016-06-21 12:15:00,78.71,78.81,78.69,78.81,266645.0,74.7035,74.7984,74.6845,74.7984,266645.0
2016-06-21 12:20:00,78.81,78.85,78.76,78.85,58399.0,74.7984,74.8364,74.751,74.8364,58399.0
2016-06-21 12:25:00,78.86,78.87,78.79,78.83,38287.0,74.8459,74.8554,74.7795,74.8174,38287.0
2016-06-21 12:30:00,78.83,78.85,78.77,78.83,64810.0,74.8174,74.8364,74.7605,74.8174,64810.0
2016-06-21 12:35:00,78.82,78.83,78.78,78.78,80024.0,74.8079,74.8174,74.77,74.77,80024.0
2016-06-21 12:40:00,78.78,78.85,78.77,78.81,69263.0,74.77,74.8364,74.7605,74.7984,69263.0
2016-06-21 12:45:00,78.81,78.84,78.76,78.8,53483.0,74.7984,74.8269,74.751,74.7889,53483.0
2016-06-21 12:50:00,78.81,78.81,78.77,78.78,80057.0,74.7984,74.7984,74.7605,74.77,80057.0
2016-06-21 12:55:00,78.77,78.83,78.77,78.83,154540.0,74.7605,74.8174,74.7605,74.8174,154540.0
2016-06-21 13:00:00,78.83,78.83,78.78,78.81,97451.0,74.8174,74.8174,74.77,74.7984,97451.0
2016-06-21 13:05:00,78.81,78.85,78.79,78.81,68170.0,74.7984,74.8364,74.7795,74.7984,68170.0
2016-06-21 13:10:00,78.81,78.9,78.8,78.89,115397.0,74.7984,74.8839,74.7889,74.8744,115397.0
2016-06-21 13:15:00,78.89,78.98,78.85,78.94,151543.0,74.8744,74.9598,74.8364,74.9218,151543.0
2016-06-21 13:20:00,78.93,78.97,78.86,78.87,130659.0,74.9123,74.9503,74.8459,74.8554,130659.0
2016-06-21 13:25:00,78.87,78.98,78.87,78.91,57521.0,74.8554,74.9598,74.8554,74.8934,57521.0
2016-06-21 13:30:00,78.91,78.91,78.85,78.85,57121.0,74.8934,74.8934,74.8364,74.8364,57121.0
2016-06-21 13:35:00,78.84,78.91,78.81,78.85,113454.0,74.8269,74.8934,74.7984,74.8364,113454.0
2016-06-21 13:40:00,78.86,78.93,78.86,78.9,70056.0,74.8459,74.9123,74.8459,74.8839,70056.0
2016-06-21 13:45:00,78.9,78.92,78.79,78.8,102581.0,74.8839,74.9028,74.7795,74.7889,102581.0
2016-06-21 13:50:00,78.82,78.91,78.82,78.9,33740.0,74.8079,74.8934,74.8079,74.8839,33740.0
2016-06-21 13:55:00,78.89,78.97,78.89,78.93,72432.0,74.8744,74.9503,74.8744,74.9123,72432.0
2016-06-21 14:00:00,78.93,78.94,78.87,78.88,26660.0,74.9123,74.9218,74.8554,74.8649,26660.0
2016-06-21 14:05:00,78.89,79.0,78.88,78.95,90328.0,74.8744,74.9788,74.8649,74.9313,90328.0
2016-06-21 14:10:00,78.95,79.0,78.94,78.99,61356.0,74.9313,74.9788,74.9218,74.9693,61356.0
2016-06-21 14:15:00,78.99,79.04,78.94,78.99,162955.0,74.9693,75.0167,74.9218,74.9693,162955.0
2016-06-21 14:20:00,78.99,79.0,78.98,79.0,114338.0,74.9693,74.9788,74.9598,74.9788,114338.0
2016-06-21 14:25:00,79.0,79.03,78.96,78.99,87635.0,74.9788,75.0072,74.9408,74.9693,87635.0
2016-06-21 14:30:00,78.99,79.02,78.95,79.0,68742.0,74.9693,74.9978,74.9313,74.9788,68742.0
2016-06-21 14:35:00,79.0,79.08,78.99,79.0,135730.0,74.9788,75.0547,74.9693,74.9788,135730.0
2016-06-21 14:40:00,79.01,79.03,78.97,78.99,41176.0,74.9883,75.0072,74.9503,74.9693,41176.0
2016-06-21 14:45:00,78.99,79.05,78.97,79.0,57177.0,74.9693,75.0262,74.9503,74.9788,57177.0
2016-06-21 14:50:00,79.0,79.04,78.99,79.03,80206.0,74.9788,75.0167,74.9693,75.0072,80206.0
2016-06-21 14:55:00,79.03,79.05,78.99,78.99,52624.0,75.0072,75.0262,74.9693,74.9693,52624.0
2016-06-21 15:00:00,79.0,79.05,78.98,79.01,119868.0,74.9788,75.0262,74.9598,74.9883,119868.0
2016-06-21 15:05:00,79.0,79.01,78.87,78.94,127207.0,74.9788,74.9883,74.8554,74.9218,127207.0
2016-06-21 15:10:00,78.94,79.01,78.92,78.94,91187.0,74.9218,74.9883,74.9028,74.9218,91187.0
2016-06-21 15:15:00,78.93,79.0,78.93,78.98,59532.0,74.9123,74.9788,74.9123,74.9598,59532.0
2016-06-21 15:20:00,78.99,79.04,78.93,78.95,88080.0,74.9693,75.0167,74.9123,74.9313,88080.0
2016-06-21 15:25:00,78.95,79.02,78.94,78.96,68181.0,74.9313,74.9978,74.9218,74.9408,68181.0
2016-06-21 15:30:00,78.95,78.97,78.86,78.94,70904.0,74.9313,74.9503,74.8459,74.9218,70904.0
2016-06-21 15:35:00,78.94,78.98,78.91,78.94,95929.0,74.9218,74.9598,74.8934,74.9218,95929.0
2016-06-21 15:40:00,78.93,78.93,78.74,78.77,141556.0,74.9123,74.9123,74.732,74.7605,141556.0
2016-06-21 15:45:00,78.76,78.83,78.71,78.74,171666.0,74.751,74.8174,74.7035,74.732,171666.0
2016-06-21 15:50:00,78.74,78.8,78.66,78.66,158945.0,74.732,74.7889,74.6561,74.6561,158945.0
2016-06-21 15:55:00,78.66,78.74,78.6,78.65,289455.0,74.6561,74.732,74.5991,74.6466,289455.0
2016-06-22 09:30:00,79.04,79.04,78.75,78.89,262567.0,75.0167,75.0167,74.7415,74.8744,262567.0
2016-06-22 09:35:00,78.87,78.9,78.43,78.54,181317.0,74.8554,74.8839,74.4378,74.5422,181317.0
2016-06-22 09:40:00,78.52,78.62,78.3,78.52,179559.0,74.5232,74.6181,74.3144,74.5232,179559.0
2016-06-22 09:45:00,78.5,78.75,78.42,78.62,146086.0,74.5042,74.7415,74.4283,74.6181,146086.0
2016-06-22 09:50:00,78.62,78.66,78.52,78.55,132494.0,74.6181,74.6561,74.5232,74.5517,132494.0
2016-06-22 09:55:00,78.56,78.6,78.32,78.36,85903.0,74.5612,74.5991,74.3334,74.3713,85903.0
2016-06-22 10:00:00,78.34,78.51,78.33,78.4,148324.0,74.3524,74.5137,74.3429,74.4093,148324.0
2016-06-22 10:05:00,78.4,78.47,78.34,78.46,74487.0,74.4093,74.4757,74.3524,74.4663,74487.0
2016-06-22 10:10:00,78.45,78.59,78.43,78.59,90184.0,74.4568,74.5896,74.4378,74.5896,90184.0
2016-06-22 10:15:00,78.6,78.62,78.5,78.56,80110.0,74.5991,74.6181,74.5042,74.5612,80110.0
2016-06-22 10:20:00,78.56,78.57,78.4,78.42,54612.0,74.5612,74.5707,74.4093,74.4283,54612.0
2016-06-22 10:25:00,78.42,78.48,78.32,78.46,55610.0,74.4283,74.4852,74.3334,74.4663,55610.0
2016-06-22 10:30:00,78.45,78.66,78.37,78.54,98319.0,74.4568,74.6561,74.3808,74.5422,98319.0
2016-06-22 10:35:00,78.54,78.64,78.4,78.47,82407.0,74.5422,74.6371,74.4093,74.4757,82407.0
2016-06-22 10:40:00,78.46,78.63,78.46,78.54,88098.0,74.4663,74.6276,74.4663,74.5422,88098.0
2016-06-22 10:45:00,78.54,78.64,78.49,78.64,47178.0,74.5422,74.6371,74.4947,74.6371,47178.0
2016-06-22 10:50:00,78.64,78.69,78.63,78.66,62629.0,74.6371,74.6845,74.6276,74.6561,62629.0
2016-06-22 10:55:00,78.66,78.69,78.62,78.68,61073.0,74.6561,74.6845,74.6181,74.6751,61073.0
2016-06-22 11:00:00,78.69,78.89,78.69,78.81,99877.0,74.6845,74.8744,74.6845,74.7984,99877.0
2016-06-22 11:05:00,78.83,78.85,78.78,78.85,53074.0,74.8174,74.8364,74.77,74.8364,53074.0
2016-06-22 11:10:00,78.85,78.92,78.83,78.87,79973.0,74.8364,74.9028,74.8174,74.8554,79973.0
2016-06-22 11:15:00,78.88,78.91,78.84,78.91,42591.0,74.8649,74.8934,74.8269,74.8934,42591.0
2016-06-22 11:20:00,78.9,78.99,78.9,78.92,49304.0,74.8839,74.9693,74.8839,74.9028,49304.0
2016-06-22 11:25:00,78.92,79.09,78.92,79.02,176652.0,74.9028,75.0642,74.9028,74.9978,176652.0
2016-06-22 11:30:00,79.02,79.04,78.95,79.02,235625.0,74.9978,75.0167,74.9313,74.9978,235625.0
2016-06-22 11:35:00,79.01,79.12,78.96,79.1,78103.0,74.9883,75.0927,74.9408,75.0737,78103.0
2016-06-22 11:40:00,79.09,79.09,78.96,78.96,44448.0,75.0642,75.0642,74.9408,74.9408,44448.0
2016-06-22 11:45:00,78.96,78.99,78.86,78.89,287228.0,74.9408,74.9693,74.8459,74.8744,287228.0
2016-06-22 11:50:00,78.9,78.93,78.83,78.9,71121.0,74.8839,74.9123,74.8174,74.8839,71121.0
2016-06-22 11:55:00,78.91,79.0,78.9,78.96,43115.0,74.8934,74.9788,74.8839,74.9408,43115.0
2016-06-22 12:00:00,78.96,78.98,78.89,78.92,30946.0,74.9408,74.9598,74.8744,74.9028,30946.0
2016-06-22 12:05:00,78.92,78.94,78.8,78.81,84631.0,74.9028,74.9218,74.7889,74.7984,84631.0
2016-06-22 12:10:00,78.81,78.83,78.75,78.76,50330.0,74.7984,74.8174,74.7415,74.751,50330.0
2016-06-22 12:15:00,78.78,78.82,78.64,78.65,30838.0,74.77,74.8079,74.6371,74.6466,30838.0
2016-06-22 12:20:00,78.66,78.67,78.4,78.41,68842.0,74.6561,74.6656,74.4093,74.4188,68842.0
2016-06-22 12:25:00,78.41,78.51,78.4,78.5,35420.0,74.4188,74.5137,74.4093,74.5042,35420.0
2016-06-22 12:30:00,78.5,78.55,78.47,78.51,38218.0,74.5042,74.5517,74.4757,74.5137,38218.0
2016-06-22 12:35:00,78.51,78.52,78.47,78.48,31342.0,74.5137,74.5232,74.4757,74.4852,31342.0
2016-06-22 12:40:00,78.49,78.53,78.47,78.53,50904.0,74.4947,74.5327,74.4757,74.5327,50904.0
2016-06-22 12:45:00,78.54,78.57,78.49,78.56,41558.0,74.5422,74.5707,74.4947,74.5612,41558.0
2016-06-22 12:50:00,78.57,78.67,78.56,78.59,52876.0,74.5707,74.6656,74.5612,74.5896,52876.0
2016-06-22 12:55:00,78.58,78.67,78.54,78.63,48682.0,74.5801,74.6656,74.5422,74.6276,48682.0
2016-06-22 13:00:00,78.62,78.62,78.43,78.47,73676.0,74.6181,74.6181,74.4378,74.4757,73676.0
2016-06-22 13:05:00,78.47,78.49,78.32,78.33,68631.0,74.4757,74.4947,74.3334,74.3429,68631.0
2016-06-22 13:10:00,78.32,78.32,78.21,78.27,55578.0,74.3334,74.3334,74.229,74.2859,55578.0
2016-06-22 13:15:00,78.26,78.41,78.24,78.34,115080.0,74.2764,74.4188,74.2575,74.3524,115080.0
2016-06-22 13:20:00,78.33,78.39,78.29,78.31,79522.0,74.3429,74.3998,74.3049,74.3239,79522.0
2016-06-22 13:25:00,78.31,78.37,78.24,78.36,28036.0,74.3239,74.3808,74.2575,74.3713,28036.0
2016-06-22 13:30:00,78.36,78.48,78.35,78.45,39525.0,74.3713,74.4852,74.3619,74.4568,39525.0
2016-06-22 13:35:00,78.45,78.47,78.4,78.45,23083.0,74.4568,74.4757,74.4093,74.4568,23083.0
2016-06-22 13:40:00,78.45,78.55,78.44,78.54,39192.0,74.4568,74.5517,74.4473,74.5422,39192.0
2016-06-22 13:45:00,78.53,78.6,78.51,78.59,25149.0,74.5327,74.5991,74.5137,74.5896,25149.0
2016-06-22 13:50:00,78.59,78.73,78.58,78.7,60557.0,74.5896,74.7225,74.5801,74.694,60557.0
2016-06-22 13:55:00,78.69,78.76,78.65,78.67,39440.0,74.6845,74.751,74.6466,74.6656,39440.0
2016-06-22 14:00:00,78.67,78.78,78.64,78.78,39195.0,74.6656,74.77,74.6371,74.77,39195.0
2016-06-22 14:05:00,78.78,78.86,78.78,78.81,57892.0,74.77,74.8459,74.77,74.7984,57892.0
2016-06-22 14:10:00,78.82,78.83,78.8,78.8,37951.0,74.8079,74.8174,74.7889,74.7889,37951.0
2016-06-22 14:15:00,78.81,78.84,78.74,78.74,62804.0,74.7984,74.8269,74.732,74.732,62804.0
2016-06-22 14:20:00,78.73,78.73,78.61,78.65,43218.0,74.7225,74.7225,74.6086,74.6466,43218.0
2016-06-22 14:25:00,78.65,78.75,78.65,78.71,26294.0,74.6466,74.7415,74.6466,74.7035,26294.0
2016-06-22 14:30:00,78.72,78.74,78.64,78.67,49873.0,74.713,74.732,74.6371,74.6656,49873.0
2016-06-22 14:35:00,78.66,78.68,78.63,78.66,42394.0,74.6561,74.6751,74.6276,74.6561,42394.0
2016-06-22 14:40:00,78.65,78.67,78.58,78.6,61655.0,74.6466,74.6656,74.5801,74.5991,61655.0
2016-06-22 14:45:00,78.61,78.62,78.52,78.54,30084.0,74.6086,74.6181,74.5232,74.5422,30084.0
2016-06-22 14:50:00,78.54,78.67,78.52,78.67,40295.0,74.5422,74.6656,74.5232,74.6656,40295.0
2016-06-22 14:55:00,78.67,78.73,78.66,78.73,40538.0,74.6656,74.7225,74.6561,74.7225,40538.0
2016-06-22 15:00:00,78.73,78.8,78.69,78.76,48420.0,74.7225,74.7889,74.6845,74.751,48420.0
2016-06-22 15:05:00,78.77,78.79,78.66,78.67,42547.0,74.7605,74.7795,74.6561,74.6656,42547.0
2016-06-22 15:10:00,78.67,78.73,78.66,78.67,67052.0,74.6656,74.7225,74.6561,74.6656,67052.0
2016-06-22 15:15:00,78.67,78.83,78.67,78.77,83394.0,74.6656,74.8174,74.6656,74.7605,83394.0
2016-06-22 15:20:00,78.76,78.79,78.71,78.75,74089.0,74.751,74.7795,74.7035,74.7415,74089.0
2016-06-22 15:25:00,78.74,78.79,78.71,78.75,78945.0,74.732,74.7795,74.7035,74.7415,78945.0
2016-06-22 15:30:00,78.74,78.78,78.73,78.76,78806.0,74.732,74.77,74.7225,74.751,78806.0
2016-06-22 15:35:00,78.75,78.86,78.72,78.77,127451.0,74.7415,74.8459,74.713,74.7605,127451.0
2016-06-22 15:40:00,78.77,78.85,78.72,78.8,111003.0,74.7605,74.8364,74.713,74.7889,111003.0
2016-06-22 15:45:00,78.81,78.85,78.72,78.76,147208.0,74.7984,74.8364,74.713,74.751,147208.0
2016-06-22 15:50:00,78.75,78.76,78.62,78.67,128145.0,74.7415,74.751,74.6181,74.6656,128145.0
2016-06-22 15:55:00,78.67,78.73,78.57,78.73,274130.0,74.6656,74.7225,74.5707,74.7225,274130.0
2016-06-23 09:30:00,79.16,79.46,79.0,79.4,308317.0,75.1306,75.4154,74.9788,75.3584,308317.0
2016-06-23 09:35:00,79.4,79.42,79.1,79.15,130407.0,75.3584,75.3774,75.0737,75.1211,130407.0
2016-06-23 09:40:00,79.16,79.2,78.86,79.01,161576.0,75.1306,75.1686,74.8459,74.9883,161576.0
2016-06-23 09:45:00,79.03,79.16,78.98,79.0,118423.0,75.0072,75.1306,74.9598,74.9788,118423.0
2016-06-23 09:50:00,78.99,79.12,78.99,79.03,91236.0,74.9693,75.0927,74.9693,75.0072,91236.0
2016-06-23 09:55:00,79.01,79.22,78.98,79.16,131391.0,74.9883,75.1876,74.9598,75.1306,131391.0
2016-06-23 10:00:00,79.17,79.25,79.08,79.22,90786.0,75.1401,75.216,75.0547,75.1876,90786.0
2016-06-23 10:05:00,79.22,79.22,78.95,79.0,90732.0,75.1876,75.1876,74.9313,74.9788,90732.0
2016-06-23 10:10:00,78.98,79.08,78.96,78.99,52246.0,74.9598,75.0547,74.9408,74.9693,52246.0
2016-06-23 10:15:00,78.99,79.02,78.63,78.71,108673.0,74.9693,74.9978,74.6276,74.7035,108673.0
2016-06-23 10:20:00,78.71,78.85,78.7,78.82,119320.0,74.7035,74.8364,74.694,74.8079,119320.0
2016-06-23 10:25:00,78.82,78.88,78.63,78.67,123152.0,74.8079,74.8649,74.6276,74.6656,123152.0
2016-06-23 10:30:00,78.66,78.7,78.55,78.59,105630.0,74.6561,74.694,74.5517,74.5896,105630.0
2016-06-23 10:35:00,78.59,78.73,78.55,78.68,49908.0,74.5896,74.7225,74.5517,74.6751,49908.0
2016-06-23 10:40:00,78.67,78.85,78.66,78.82,79965.0,74.6656,74.8364,74.6561,74.8079,79965.0
2016-06-23 10:45:00,78.84,78.98,78.74,78.97,54399.0,74.8269,74.9598,74.732,74.9503,54399.0
2016-06-23 10:50:00,78.99,79.08,78.96,79.05,132290.0,74.9693,75.0547,74.9408,75.0262,132290.0
2016-06-23 10:55:00,79.06,79.09,78.92,78.96,85407.0,75.0357,75.0642,74.9028,74.9408,85407.0
2016-06-23 11:00:00,78.97,79.01,78.9,78.94,28463.0,74.9503,74.9883,74.8839,74.9218,28463.0
2016-06-23 11:05:00,78.95,78.98,78.86,78.92,56073.0,74.9313,74.9598,74.8459,74.9028,56073.0
2016-06-23 11:10:00,78.92,79.02,78.88,78.99,69418.0,74.9028,74.9978,74.8649,74.9693,69418.0
2016-06-23 11:15:00,78.99,79.08,78.87,78.88,39164.0,74.9693,75.0547,74.8554,74.8649,39164.0
2016-06-23 11:20:00,78.88,78.99,78.87,78.97,33560.0,74.8649,74.9693,74.8554,74.9503,33560.0
2016-06-23 11:25:00,78.97,79.11,78.95,79.05,85684.0,74.9503,75.0832,74.9313,75.0262,85684.0
2016-06-23 11:30:00,79.06,79.15,79.05,79.13,45261.0,75.0357,75.1211,75.0262,75.1022,45261.0
2016-06-23 11:35:00,79.13,79.14,79.05,79.07,44993.0,75.1022,75.1116,75.0262,75.0452,44993.0
2016-06-23 11:40:00,79.07,79.07,78.85,78.88,56724.0,75.0452,75.0452,74.8364,74.8649,56724.0
2016-06-23 11:45:00,78.88,78.91,78.83,78.88,50797.0,74.8649,74.8934,74.8174,74.8649,50797.0
2016-06-23 11:50:00,78.88,79.06,78.87,78.93,37155.0,74.8649,75.0357,74.8554,74.9123,37155.0
2016-06-23 11:55:00,78.92,79.03,78.89,78.89,88489.0,74.9028,75.0072,74.8744,74.8744,88489.0
2016-06-23 12:00:00,78.89,78.91,78.77,78.77,86774.0,74.8744,74.8934,74.7605,74.7605,86774.0
2016-06-23 12:05:00,78.77,78.92,78.76,78.87,23418.0,74.7605,74.9028,74.751,74.8554,23418.0
2016-06-23 12:10:00,78.88,78.92,78.82,78.9,31906.0,74.8649,74.9028,74.8079,74.8839,31906.0
2016-06-23 12:15:00,78.9,78.99,78.9,78.97,41509.0,74.8839,74.9693,74.8839,74.9503,41509.0
2016-06-23 12:20:00,78.98,79.0,78.9,78.97,31636.0,74.9598,74.9788,74.8839,74.9503,31636.0
2016-06-23 12:25:00,78.98,79.01,78.89,78.91,68226.0,74.9598,74.9883,74.8744,74.8934,68226.0
2016-06-23 12:30:00,78.92,78.92,78.87,78.89,17634.0,74.9028,74.9028,74.8554,74.8744,17634.0
2016-06-23 12:35:00,78.88,78.91,78.85,78.89,19153.0,74.8649,74.8934,74.8364,74.8744,19153.0
2016-06-23 12:40:00,78.9,78.91,78.8,78.82,20538.0,74.8839,74.8934,74.7889,74.8079,20538.0
2016-06-23 12:45:00,78.83,78.83,78.75,78.78,16967.0,74.8174,74.8174,74.7415,74.77,16967.0
2016-06-23 12:50:00,78.77,78.9,78.77,78.89,18649.0,74.7605,74.8839,74.7605,74.8744,18649.0
2016-06-23 12:55:00,78.89,78.91,78.83,78.89,27477.0,74.8744,74.8934,74.8174,74.8744,27477.0
2016-06-23 13:00:00,78.89,78.96,78.89,78.92,18143.0,74.8744,74.9408,74.8744,74.9028,18143.0
2016-06-23 13:05:00,78.94,79.0,78.91,78.98,34852.0,74.9218,74.9788,74.8934,74.9598,34852.0
2016-06-23 13:10:00,78.98,79.0,78.9,78.92,31388.0,74.9598,74.9788,74.8839,74.9028,31388.0
2016-06-23 13:15:00,78.92,78.97,78.82,78.97,34648.0,74.9028,74.9503,74.8079,74.9503,34648.0
2016-06-23 13:20:00,78.96,79.01,78.94,78.94,44169.0,74.9408,74.9883,74.9218,74.9218,44169.0
2016-06-23 13:25:00,78.93,79.0,78.92,78.98,20275.0,74.9123,74.9788,74.9028,74.9598,20275.0
2016-06-23 13:30:00,78.97,79.0,78.95,78.97,22884.0,74.9503,74.9788,74.9313,74.9503,22884.0
2016-06-23 13:35:00,78.96,78.97,78.9,78.96,19021.0,74.9408,74.9503,74.8839,74.9408,19021.0
2016-06-23 13:40:00,78.97,79.01,78.92,78.98,58857.0,74.9503,74.9883,74.9028,74.9598,58857.0
2016-06-23 13:45:00,78.96,79.0,78.94,78.96,25523.0,74.9408,74.9788,74.9218,74.9408,25523.0
2016-06-23 13:50:00,78.95,79.0,78.92,78.99,63830.0,74.9313,74.9788,74.9028,74.9693,63830.0
2016-06-23 13:55:00,78.99,79.0,78.95,79.0,26235.0,74.9693,74.9788,74.9313,74.9788,26235.0
2016-06-23 14:00:00,78.99,79.0,78.9,79.0,33351.0,74.9693,74.9788,74.8839,74.9788,33351.0
2016-06-23 14:05:00,78.99,79.0,78.95,78.98,37441.0,74.9693,74.9788,74.9313,74.9598,37441.0
2016-06-23 14:10:00,78.98,79.09,78.98,79.04,57309.0,74.9598,75.0642,74.9598,75.0167,57309.0
2016-06-23 14:15:00,79.05,79.08,79.03,79.06,28511.0,75.0262,75.0547,75.0072,75.0357,28511.0
2016-06-23 14:20:00,79.07,79.16,78.96,78.96,58910.0,75.0452,75.1306,74.9408,74.9408,58910.0
2016-06-23 14:25:00,78.97,79.06,78.97,79.01,26298.0,74.9503,75.0357,74.9503,74.9883,26298.0
2016-06-23 14:30:00,79.01,79.01,78.94,79.01,29530.0,74.9883,74.9883,74.9218,74.9883,29530.0
2016-06-23 14:35:00,79.02,79.05,78.99,79.03,29075.0,74.9978,75.0262,74.9693,75.0072,29075.0
2016-06-23 14:40:00,79.02,79.04,78.98,78.99,39751.0,74.9978,75.0167,74.9598,74.9693,39751.0
2016-06-23 14:45:00,78.98,79.03,78.96,79.0,32255.0,74.9598,75.0072,74.9408,74.9788,32255.0
2016-06-23 14:50:00,79.0,79.03,78.97,79.01,29828.0,74.9788,75.0072,74.9503,74.9883,29828.0
2016-06-23 14:55:00,79.01,79.03,78.97,78.97,23499.0,74.9883,75.0072,74.9503,74.9503,23499.0
2016-06-23 15:00:00,78.97,79.01,78.95,78.95,24990.0,74.9503,74.9883,74.9313,74.9313,24990.0
2016-06-23 15:05:00,78.96,79.07,78.95,79.04,56345.0,74.9408,75.0452,74.9313,75.0167,56345.0
2016-06-23 15:10:00,79.03,79.05,78.98,78.99,46053.0,75.0072,75.0262,74.9598,74.9693,46053.0
2016-06-23 15:15:00,78.98,79.0,78.93,78.98,62162.0,74.9598,74.9788,74.9123,74.9598,62162.0
2016-06-23 15:20:00,78.98,79.0,78.95,78.98,65138.0,74.9598,74.9788,74.9313,74.9598,65138.0
2016-06-23 15:25:00,78.98,78.98,78.86,78.91,35153.0,74.9598,74.9598,74.8459,74.8934,35153.0
2016-06-23 15:30:00,78.91,78.97,78.87,78.94,77650.0,74.8934,74.9503,74.8554,74.9218,77650.0
2016-06-23 15:35:00,78.94,78.94,78.84,78.84,80775.0,74.9218,74.9218,74.8269,74.8269,80775.0
2016-06-23 15:40:00,78.84,78.94,78.83,78.94,122711.0,74.8269,74.9218,74.8174,74.9218,122711.0
2016-06-23 15:45:00,78.95,79.08,78.94,79.03,158481.0,74.9313,75.0547,74.9218,75.0072,158481.0
2016-06-23 15:50:00,79.03,79.15,79.02,79.05,273386.0,75.0072,75.1211,74.9978,75.0262,273386.0
2016-06-23 15:55:00,79.05,79.18,79.04,79.1,392688.0,75.0262,75.1496,75.0167,75.0737,392688.0
2016-06-24 09:30:00,77.0,77.15,76.47,76.91,700467.0,73.0806,73.2229,72.5776,72.9952,700467.0
2016-06-24 09:35:00,76.92,77.04,76.67,76.89,366627.0,73.0046,73.1185,72.7674,72.9762,366627.0
2016-06-24 09:40:00,76.89,77.5,76.82,77.11,322264.0,72.9762,73.5551,72.9097,73.185,322264.0
2016-06-24 09:45:00,77.1,77.15,76.93,77.05,423617.0,73.1755,73.2229,73.0141,73.128,423617.0
2016-06-24 09:50:00,77.03,77.16,76.92,77.16,391289.0,73.109,73.2324,73.0046,73.2324,391289.0
2016-06-24 09:55:00,77.15,77.33,77.06,77.15,241650.0,73.2229,73.3938,73.1375,73.2229,241650.0
2016-06-24 10:00:00,77.14,77.28,76.95,77.09,274061.0,73.2134,73.3463,73.0331,73.166,274061.0
2016-06-24 10:05:00,77.11,77.37,77.06,77.33,230638.0,73.185,73.4317,73.1375,73.3938,230638.0
2016-06-24 10:10:00,77.32,77.39,77.1,77.21,192388.0,73.3843,73.4507,73.1755,73.2799,192388.0
2016-06-24 10:15:00,77.2,77.22,77.08,77.15,206339.0,73.2704,73.2894,73.1565,73.2229,206339.0
2016-06-24 10:20:00,77.14,77.21,77.05,77.1,444217.0,73.2134,73.2799,73.128,73.1755,444217.0
2016-06-24 10:25:00,77.09,77.13,77.01,77.05,278161.0,73.166,73.204,73.0901,73.128,278161.0
2016-06-24 10:30:00,77.05,77.09,76.9,76.92,310925.0,73.128,73.166,72.9857,73.0046,310925.0
2016-06-24 10:35:00,76.92,77.16,76.88,77.13,126450.0,73.0046,73.2324,72.9667,73.204,126450.0
2016-06-24 10:40:00,77.12,77.16,76.93,76.95,120701.0,73.1945,73.2324,73.0141,73.0331,120701.0
2016-06-24 10:45:00,76.94,77.06,76.9,76.93,69464.0,73.0236,73.1375,72.9857,73.0141,69464.0
2016-06-24 10:50:00,76.94,77.02,76.89,76.98,107738.0,73.0236,73.0996,72.9762,73.0616,107738.0
2016-06-24 10:55:00,76.98,77.03,76.69,76.71,281069.0,73.0616,73.109,72.7864,72.8053,281069.0
2016-06-24 11:00:00,76.72,76.74,76.39,76.47,422709.0,72.8148,72.8338,72.5016,72.5776,422709.0
2016-06-24 11:05:00,76.47,76.54,76.45,76.51,127443.0,72.5776,72.644,72.5586,72.6155,127443.0
2016-06-24 11:10:00,76.51,76.56,76.45,76.48,111384.0,72.6155,72.663,72.5586,72.587,111384.0
2016-06-24 11:15:00,76.47,76.55,76.3,76.38,137728.0,72.5776,72.6535,72.4162,72.4921,137728.0
2016-06-24 11:20:00,76.39,76.46,76.31,76.31,151823.0,72.5016,72.5681,72.4257,72.4257,151823.0
2016-06-24 11:25:00,76.32,76.33,76.13,76.23,289769.0,72.4352,72.4447,72.2549,72.3498,289769.0
2016-06-24 11:30:00,76.23,76.3,76.08,76.11,161964.0,72.3498,72.4162,72.2074,72.2359,161964.0
2016-06-24 11:35:00,76.1,76.26,76.1,76.23,179478.0,72.2264,72.3782,72.2264,72.3498,179478.0
2016-06-24 11:40:00,76.24,76.35,76.23,76.31,212692.0,72.3593,72.4637,72.3498,72.4257,212692.0
2016-06-24 11:45:00,76.3,76.49,76.21,76.23,122680.0,72.4162,72.5965,72.3308,72.3498,122680.0
2016-06-24 11:50:00,76.25,76.31,76.24,76.3,105063.0,72.3687,72.4257,72.3593,72.4162,105063.0
2016-06-24 11:55:00,76.29,76.39,76.28,76.33,153563.0,72.4067,72.5016,72.3972,72.4447,153563.0
2016-06-24 12:00:00,76.33,76.35,76.15,76.2,83060.0,72.4447,72.4637,72.2738,72.3213,83060.0
2016-06-24 12:05:00,76.21,76.27,76.12,76.14,72528.0,72.3308,72.3877,72.2454,72.2643,72528.0
2016-06-24 12:10:00,76.14,76.2,76.09,76.2,150700.0,72.2643,72.3213,72.2169,72.3213,150700.0
2016-06-24 12:15:00,76.19,76.26,76.15,76.21,151924.0,72.3118,72.3782,72.2738,72.3308,151924.0
2016-06-24 12:20:00,76.21,76.41,76.2,76.23,186852.0,72.3308,72.5206,72.3213,72.3498,186852.0
2016-06-24 12:25:00,76.22,76.23,76.11,76.17,61330.0,72.3403,72.3498,72.2359,72.2928,61330.0
2016-06-24 12:30:00,76.17,76.32,76.15,76.24,90693.0,72.2928,72.4352,72.2738,72.3593,90693.0
2016-06-24 12:35:00,76.24,76.28,76.21,76.25,75991.0,72.3593,72.3972,72.3308,72.3687,75991.0
2016-06-24 12:40:00,76.25,76.25,76.09,76.11,153289.0,72.3687,72.3687,72.2169,72.2359,153289.0
2016-06-24 12:45:00,76.1,76.11,76.0,76.02,280723.0,72.2264,72.2359,72.1315,72.1505,280723.0
2016-06-24 12:50:00,76.03,76.14,76.0,76.11,92646.0,72.1599,72.2643,72.1315,72.2359,92646.0
2016-06-24 12:55:00,76.11,76.16,76.04,76.1,227180.0,72.2359,72.2833,72.1694,72.2264,227180.0
2016-06-24 13:00:00,76.11,76.2,76.03,76.13,162096.0,72.2359,72.3213,72.1599,72.2549,162096.0
2016-06-24 13:05:00,76.13,76.15,76.0,76.0,379033.0,72.2549,72.2738,72.1315,72.1315,379033.0
2016-06-24 13:10:00,75.99,76.04,75.91,76.01,78599.0,72.122,72.1694,72.0461,72.141,78599.0
2016-06-24 13:15:00,76.03,76.07,75.95,76.02,79756.0,72.1599,72.1979,72.084,72.1505,79756.0
2016-06-24 13:20:00,76.04,76.16,76.01,76.05,85005.0,72.1694,72.2833,72.141,72.1789,85005.0
2016-06-24 13:25:00,76.05,76.06,75.98,76.03,113017.0,72.1789,72.1884,72.1125,72.1599,113017.0
2016-06-24 13:30:00,76.01,76.18,76.0,76.1,86304.0,72.141,72.3023,72.1315,72.2264,86304.0
2016-06-24 13:35:00,76.11,76.26,76.05,76.15,86660.0,72.2359,72.3782,72.1789,72.2738,86660.0
2016-06-24 13:40:00,76.14,76.21,76.0,76.05,78243.0,72.2643,72.3308,72.1315,72.1789,78243.0
2016-06-24 13:45:00,76.05,76.11,75.95,76.03,59428.0,72.1789,72.2359,72.084,72.1599,59428.0
2016-06-24 13:50:00,76.02,76.04,75.92,76.0,65247.0,72.1505,72.1694,72.0555,72.1315,65247.0
2016-06-24 13:55:00,76.0,76.02,75.8,75.89,117851.0,72.1315,72.1505,71.9417,72.0271,117851.0
2016-06-24 14:00:00,75.9,75.93,75.82,75.87,150229.0,72.0366,72.065,71.9606,72.0081,150229.0
2016-06-24 14:05:00,75.87,75.88,75.73,75.78,167213.0,72.0081,72.0176,71.8752,71.9227,167213.0
2016-06-24 14:10:00,75.78,75.85,75.75,75.83,87100.0,71.9227,71.9891,71.8942,71.9701,87100.0
2016-06-24 14:15:00,75.82,75.84,75.73,75.79,57577.0,71.9606,71.9796,71.8752,71.9322,57577.0
2016-06-24 14:20:00,75.79,75.8,75.66,75.66,96832.0,71.9322,71.9417,71.8088,71.8088,96832.0
2016-06-24 14:25:00,75.66,75.84,75.65,75.74,83320.0,71.8088,71.9796,71.7993,71.8847,83320.0
2016-06-24 14:30:00,75.74,75.77,75.58,75.59,134068.0,71.8847,71.9132,71.7329,71.7423,134068.0
2016-06-24 14:35:00,75.6,75.66,75.52,75.61,164361.0,71.7518,71.8088,71.6759,71.7613,164361.0
2016-06-24 14:40:00,75.61,75.65,75.52,75.52,127355.0,71.7613,71.7993,71.6759,71.6759,127355.0
2016-06-24 14:45:00,75.52,75.56,75.43,75.56,181903.0,71.6759,71.7139,71.5905,71.7139,181903.0
2016-06-24 14:50:00,75.56,75.67,75.5,75.62,163587.0,71.7139,71.8183,71.6569,71.7708,163587.0
2016-06-24 14:55:00,75.64,75.88,75.62,75.62,159851.0,71.7898,72.0176,71.7708,71.7708,159851.0
2016-06-24 15:00:00,75.64,75.8,75.62,75.72,108259.0,71.7898,71.9417,71.7708,71.8657,108259.0
2016-06-24 15:05:00,75.74,75.77,75.63,75.68,99261.0,71.8847,71.9132,71.7803,71.8278,99261.0
2016-06-24 15:10:00,75.67,75.69,75.56,75.67,162172.0,71.8183,71.8373,71.7139,71.8183,162172.0
2016-06-24 15:15:00,75.67,75.7,75.49,75.6,193908.0,71.8183,71.8467,71.6474,71.7518,193908.0
2016-06-24 15:20:00,75.6,75.89,75.58,75.75,122291.0,71.7518,72.0271,71.7329,71.8942,122291.0
2016-06-24 15:25:00,75.78,75.84,75.68,75.79,135799.0,71.9227,71.9796,71.8278,71.9322,135799.0
2016-06-24 15:30:00,75.78,75.94,75.75,75.91,186638.0,71.9227,72.0745,71.8942,72.0461,186638.0
2016-06-24 15:35:00,75.92,76.04,75.88,75.99,205608.0,72.0555,72.1694,72.0176,72.122,205608.0
2016-06-24 15:40:00,75.98,76.18,75.97,76.14,256987.0,72.1125,72.3023,72.103,72.2643,256987.0
2016-06-24 15:45:00,76.15,76.32,76.15,76.25,388292.0,72.2738,72.4352,72.2738,72.3687,388292.0
2016-06-24 15:50:00,76.26,76.63,76.23,76.61,411719.0,72.3782,72.7294,72.3498,72.7104,411719.0
2016-06-24 15:55:00,76.62,76.65,76.2,76.22,1004897.0,72.7199,72.7484,72.3213,72.3403,1004897.0
2016-06-27 09:30:00,75.8,75.97,75.28,75.34,498138.0,71.9417,72.103,71.4481,71.5051,498138.0
2016-06-27 09:35:00,75.34,75.35,75.07,75.07,334749.0,71.5051,71.5146,71.2488,71.2488,334749.0
2016-06-27 09:40:00,75.06,75.08,74.93,74.99,353209.0,71.2393,71.2583,71.1159,71.1729,353209.0
2016-06-27 09:45:00,74.96,75.15,74.81,74.81,335284.0,71.1444,71.3247,71.002,71.002,335284.0
2016-06-27 09:50:00,74.83,75.08,74.81,75.0,162975.0,71.021,71.2583,71.002,71.1824,162975.0
2016-06-27 09:55:00,75.01,75.26,74.99,75.08,205173.0,71.1919,71.4291,71.1729,71.2583,205173.0
2016-06-27 10:00:00,75.09,75.21,75.09,75.15,277701.0,71.2678,71.3817,71.2678,71.3247,277701.0
2016-06-27 10:05:00,75.15,75.17,74.83,74.83,254907.0,71.3247,71.3437,71.021,71.021,254907.0
2016-06-27 10:10:00,74.83,74.97,74.51,74.56,222737.0,71.021,71.1539,70.7173,70.7648,222737.0
2016-06-27 10:15:00,74.54,74.64,74.5,74.61,157863.0,70.7458,70.8407,70.7078,70.8122,157863.0
2016-06-27 10:20:00,74.61,74.85,74.56,74.58,125395.0,70.8122,71.04,70.7648,70.7838,125395.0
2016-06-27 10:25:00,74.59,74.59,74.37,74.49,199937.0,70.7932,70.7932,70.5844,70.6983,199937.0
2016-06-27 10:30:00,74.49,74.58,74.45,74.49,191867.0,70.6983,70.7838,70.6604,70.6983,191867.0
2016-06-27 10:35:00,74.5,74.58,74.34,74.35,232788.0,70.7078,70.7838,70.556,70.5655,232788.0
2016-06-27 10:40:00,74.35,74.45,74.31,74.31,127511.0,70.5655,70.6604,70.5275,70.5275,127511.0
2016-06-27 10:45:00,74.31,74.34,74.15,74.21,170530.0,70.5275,70.556,70.3756,70.4326,170530.0
2016-06-27 10:50:00,74.21,74.22,73.93,73.96,292049.0,70.4326,70.4421,70.1668,70.1953,292049.0
2016-06-27 10:55:00,73.96,74.03,73.75,73.85,202459.0,70.1953,70.2618,69.996,70.0909,202459.0
2016-06-27 11:00:00,73.81,74.02,73.74,73.94,233180.0,70.0529,70.2523,69.9865,70.1763,233180.0
2016-06-27 11:05:00,73.94,74.11,73.94,74.03,147050.0,70.1763,70.3377,70.1763,70.2618,147050.0
2016-06-27 11:10:00,74.02,74.07,73.9,73.92,170297.0,70.2523,70.2997,70.1384,70.1574,170297.0
2016-06-27 11:15:00,73.91,73.99,73.75,73.93,126817.0,70.1479,70.2238,69.996,70.1668,126817.0
2016-06-27 11:20:00,73.94,73.96,73.78,73.84,111196.0,70.1763,70.1953,70.0245,70.0814,111196.0
2016-06-27 11:25:00,73.84,74.27,73.79,74.24,163154.0,70.0814,70.4895,70.034,70.4611,163154.0
2016-06-27 11:30:00,74.24,74.24,74.07,74.1,162213.0,70.4611,70.4611,70.2997,70.3282,162213.0
2016-06-27 11:35:00,74.13,74.15,73.95,74.01,166924.0,70.3567,70.3756,70.1858,70.2428,166924.0
2016-06-27 11:40:00,74.0,74.02,73.88,73.95,125049.0,70.2333,70.2523,70.1194,70.1858,125049.0
2016-06-27 11:45:00,73.95,74.03,73.89,73.97,141662.0,70.1858,70.2618,70.1289,70.2048,141662.0
2016-06-27 11:50:00,73.96,74.05,73.86,73.96,187063.0,70.1953,70.2807,70.1004,70.1953,187063.0
2016-06-27 11:55:00,73.98,74.1,73.92,73.94,104254.0,70.2143,70.3282,70.1574,70.1763,104254.0
2016-06-27 12:00:00,73.94,73.94,73.75,73.77,115087.0,70.1763,70.1763,69.996,70.015,115087.0
2016-06-27 12:05:00,73.77,73.81,73.57,73.58,189686.0,70.015,70.0529,69.8252,69.8347,189686.0
2016-06-27 12:10:00,73.59,73.8,73.3,73.8,385127.0,69.8441,70.0435,69.5689,70.0435,385127.0
2016-06-27 12:15:00,73.79,73.9,73.77,73.82,150561.0,70.034,70.1384,70.015,70.0624,150561.0
2016-06-27 12:20:00,73.82,74.02,73.81,74.0,89874.0,70.0624,70.2523,70.0529,70.2333,89874.0
2016-06-27 12:25:00,74.0,74.12,74.0,74.1,73097.0,70.2333,70.3472,70.2333,70.3282,73097.0
2016-06-27 12:30:00,74.1,74.25,74.1,74.18,111928.0,70.3282,70.4706,70.3282,70.4041,111928.0
2016-06-27 12:35:00,74.17,74.24,74.14,74.14,71116.0,70.3946,70.4611,70.3662,70.3662,71116.0
2016-06-27 12:40:00,74.14,74.14,74.0,74.02,58353.0,70.3662,70.3662,70.2333,70.2523,58353.0
2016-06-27 12:45:00,74.01,74.18,73.99,74.05,57071.0,70.2428,70.4041,70.2238,70.2807,57071.0
2016-06-27 12:50:00,74.06,74.17,74.0,74.0,109875.0,70.2902,70.3946,70.2333,70.2333,109875.0
2016-06-27 12:55:00,74.0,74.12,73.99,74.11,147020.0,70.2333,70.3472,70.2238,70.3377,147020.0
2016-06-27 13:00:00,74.12,74.22,73.99,74.01,132164.0,70.3472,70.4421,70.2238,70.2428,132164.0
2016-06-27 13:05:00,74.01,74.09,73.96,74.05,165481.0,70.2428,70.3187,70.1953,70.2807,165481.0
2016-06-27 13:10:00,74.06,74.17,74.01,74.04,77917.0,70.2902,70.3946,70.2428,70.2712,77917.0
2016-06-27 13:15:00,74.04,74.22,74.04,74.16,54874.0,70.2712,70.4421,70.2712,70.3851,54874.0
2016-06-27 13:20:00,74.15,74.26,74.15,74.23,109662.0,70.3756,70.48,70.3756,70.4516,109662.0
2016-06-27 13:25:00,74.23,74.4,74.07,74.32,161118.0,70.4516,70.6129,70.2997,70.537,161118.0
2016-06-27 13:30:00,74.32,74.36,74.18,74.21,97301.0,70.537,70.575,70.4041,70.4326,97301.0
2016-06-27 13:35:00,74.22,74.24,74.06,74.09,56378.0,70.4421,70.4611,70.2902,70.3187,56378.0
2016-06-27 13:40:00,74.08,74.13,73.9,74.0,111829.0,70.3092,70.3567,70.1384,70.2333,111829.0
2016-06-27 13:45:00,74.0,74.1,73.92,74.0,65227.0,70.2333,70.3282,70.1574,70.2333,65227.0
2016-06-27 13:50:00,74.0,74.07,73.95,74.03,83725.0,70.2333,70.2997,70.1858,70.2618,83725.0
2016-06-27 13:55:00,74.01,74.03,73.84,73.94,108472.0,70.2428,70.2618,70.0814,70.1763,108472.0
2016-06-27 14:00:00,73.93,74.06,73.89,73.97,81785.0,70.1668,70.2902,70.1289,70.2048,81785.0
2016-06-27 14:05:00,73.99,74.04,73.87,73.89,59587.0,70.2238,70.2712,70.1099,70.1289,59587.0
2016-06-27 14:10:00,73.9,73.95,73.76,73.81,78206.0,70.1384,70.1858,70.0055,70.0529,78206.0
2016-06-27 14:15:00,73.83,73.87,73.69,73.77,81543.0,70.0719,70.1099,69.9391,70.015,81543.0
2016-06-27 14:20:00,73.78,73.94,73.77,73.91,91162.0,70.0245,70.1763,70.015,70.1479,91162.0
2016-06-27 14:25:00,73.91,74.05,73.91,74.01,76410.0,70.1479,70.2807,70.1479,70.2428,76410.0
2016-06-27 14:30:00,74.03,74.05,73.91,73.94,63892.0,70.2618,70.2807,70.1479,70.1763,63892.0
2016-06-27 14:35:00,73.95,74.09,73.95,74.01,117261.0,70.1858,70.3187,70.1858,70.2428,117261.0
2016-06-27 14:40:00,74.01,74.03,73.89,73.93,127755.0,70.2428,70.2618,70.1289,70.1668,127755.0
2016-06-27 14:45:00,73.91,73.93,73.6,73.71,97202.0,70.1479,70.1668,69.8536,69.958,97202.0
2016-06-27 14:50:00,73.7,73.7,73.51,73.53,194282.0,69.9485,69.9485,69.7682,69.7872,194282.0
2016-06-27 14:55:00,73.53,73.62,73.49,73.58,115038.0,69.7872,69.8726,69.7492,69.8347,115038.0
2016-06-27 15:00:00,73.59,73.74,73.59,73.73,94401.0,69.8441,69.9865,69.8441,69.977,94401.0
2016-06-27 15:05:00,73.73,73.79,73.69,73.77,93508.0,69.977,70.034,69.9391,70.015,93508.0
2016-06-27 15:10:00,73.77,73.96,73.76,73.92,95962.0,70.015,70.1953,70.0055,70.1574,95962.0
2016-06-27 15:15:00,73.92,73.92,73.78,73.83,63540.0,70.1574,70.1574,70.0245,70.0719,63540.0
2016-06-27 15:20:00,73.83,73.84,73.65,73.7,73142.0,70.0719,70.0814,69.9011,69.9485,73142.0
2016-06-27 15:25:00,73.7,73.8,73.69,73.77,170328.0,69.9485,70.0435,69.9391,70.015,170328.0
2016-06-27 15:30:00,73.77,73.93,73.73,73.89,105463.0,70.015,70.1668,69.977,70.1289,105463.0
2016-06-27 15:35:00,73.88,74.1,73.85,74.09,188565.0,70.1194,70.3282,70.0909,70.3187,188565.0
2016-06-27 15:40:00,74.08,74.2,74.07,74.17,171799.0,70.3092,70.4231,70.2997,70.3946,171799.0
2016-06-27 15:45:00,74.18,74.27,74.17,74.27,326142.0,70.4041,70.4895,70.3946,70.4895,326142.0
2016-06-27 15:50:00,74.26,74.38,74.12,74.33,477576.0,70.48,70.5939,70.3472,70.5465,477576.0
2016-06-27 15:55:00,74.33,74.36,74.24,74.27,658893.0,70.5465,70.575,70.4611,70.4895,658893.0
2016-06-28 09:30:00,75.5,75.94,75.5,75.8,586686.0,71.6569,72.0745,71.6569,71.9417,586686.0
2016-06-28 09:35:00,75.83,75.84,75.64,75.84,504119.0,71.9701,71.9796,71.7898,71.9796,504119.0
2016-06-28 09:40:00,75.84,75.95,75.72,75.78,248714.0,71.9796,72.084,71.8657,71.9227,248714.0
2016-06-28 09:45:00,75.78,76.13,75.75,76.1,316690.0,71.9227,72.2549,71.8942,72.2264,316690.0
2016-06-28 09:50:00,76.1,76.6,76.08,76.56,231526.0,72.2264,72.7009,72.2074,72.663,231526.0
2016-06-28 09:55:00,76.57,76.59,76.18,76.27,292544.0,72.6725,72.6914,72.3023,72.3877,292544.0
2016-06-28 10:00:00,76.28,76.31,76.16,76.24,202078.0,72.3972,72.4257,72.2833,72.3593,202078.0
2016-06-28 10:05:00,76.24,76.27,75.93,75.96,262360.0,72.3593,72.3877,72.065,72.0935,262360.0
2016-06-28 10:10:00,75.95,76.09,75.95,76.02,130813.0,72.084,72.2169,72.084,72.1505,130813.0
2016-06-28 10:15:00,76.01,76.18,75.97,76.05,156106.0,72.141,72.3023,72.103,72.1789,156106.0
2016-06-28 10:20:00,76.06,76.1,75.95,75.96,94070.0,72.1884,72.2264,72.084,72.0935,94070.0
2016-06-28 10:25:00,75.96,75.96,75.77,75.92,137727.0,72.0935,72.0935,71.9132,72.0555,137727.0
2016-06-28 10:30:00,75.91,76.05,75.87,76.05,127866.0,72.0461,72.1789,72.0081,72.1789,127866.0
2016-06-28 10:35:00,76.05,76.07,75.81,75.84,108626.0,72.1789,72.1979,71.9511,71.9796,108626.0
2016-06-28 10:40:00,75.84,75.9,75.75,75.88,70576.0,71.9796,72.0366,71.8942,72.0176,70576.0
2016-06-28 10:45:00,75.88,75.94,75.83,75.9,56677.0,72.0176,72.0745,71.9701,72.0366,56677.0
2016-06-28 10:50:00,75.91,76.05,75.87,75.98,90583.0,72.0461,72.1789,72.0081,72.1125,90583.0
2016-06-28 10:55:00,75.98,76.09,75.94,76.03,102188.0,72.1125,72.2169,72.0745,72.1599,102188.0
2016-06-28 11:00:00,76.03,76.16,75.88,75.89,125700.0,72.1599,72.2833,72.0176,72.0271,125700.0
2016-06-28 11:05:00,75.9,75.92,75.83,75.86,63516.0,72.0366,72.0555,71.9701,71.9986,63516.0
2016-06-28 11:10:00,75.86,75.95,75.74,75.92,109971.0,71.9986,72.084,71.8847,72.0555,109971.0
2016-06-28 11:15:00,75.91,76.03,75.81,75.98,55090.0,72.0461,72.1599,71.9511,72.1125,55090.0
2016-06-28 11:20:00,75.99,76.04,75.94,76.02,189003.0,72.122,72.1694,72.0745,72.1505,189003.0
2016-06-28 11:25:00,76.01,76.03,75.79,75.86,96892.0,72.141,72.1599,71.9322,71.9986,96892.0
2016-06-28 11:30:00,75.85,75.92,75.84,75.86,74121.0,71.9891,72.0555,71.9796,71.9986,74121.0
2016-06-28 11:35:00,75.87,75.91,75.82,75.9,70161.0,72.0081,72.0461,71.9606,72.0366,70161.0
2016-06-28 11:40:00,75.91,75.92,75.82,75.88,87043.0,72.0461,72.0555,71.9606,72.0176,87043.0
2016-06-28 11:45:00,75.88,75.98,75.88,75.9,60415.0,72.0176,72.1125,72.0176,72.0366,60415.0
2016-06-28 11:50:00,75.91,76.05,75.88,75.97,105811.0,72.0461,72.1789,72.0176,72.103,105811.0
2016-06-28 11:55:00,75.98,76.04,75.88,75.99,82601.0,72.1125,72.1694,72.0176,72.122,82601.0
2016-06-28 12:00:00,75.98,76.03,75.95,75.95,53976.0,72.1125,72.1599,72.084,72.084,53976.0
2016-06-28 12:05:00,75.95,76.0,75.91,75.95,63263.0,72.084,72.1315,72.0461,72.084,63263.0
2016-06-28 12:10:00,75.95,75.97,75.89,75.91,45653.0,72.084,72.103,72.0271,72.0461,45653.0
2016-06-28 12:15:00,75.91,75.97,75.89,75.96,31049.0,72.0461,72.103,72.0271,72.0935,31049.0
2016-06-28 12:20:00,75.96,76.0,75.93,75.94,47510.0,72.0935,72.1315,72.065,72.0745,47510.0
2016-06-28 12:25:00,75.94,75.96,75.86,75.9,55575.0,72.0745,72.0935,71.9986,72.0366,55575.0
2016-06-28 12:30:00,75.89,75.97,75.87,75.91,44874.0,72.0271,72.103,72.0081,72.0461,44874.0
2016-06-28 12:35:00,75.91,75.95,75.86,75.95,61599.0,72.0461,72.084,71.9986,72.084,61599.0
2016-06-28 12:40:00,75.96,76.01,75.91,75.96,69764.0,72.0935,72.141,72.0461,72.0935,69764.0
2016-06-28 12:45:00,75.95,75.99,75.86,75.87,39080.0,72.084,72.122,71.9986,72.0081,39080.0
2016-06-28 12:50:00,75.88,75.95,75.85,75.93,52121.0,72.0176,72.084,71.9891,72.065,52121.0
2016-06-28 12:55:00,75.92,75.93,75.84,75.89,110649.0,72.0555,72.065,71.9796,72.0271,110649.0
2016-06-28 13:00:00,75.89,75.9,75.85,75.88,63592.0,72.0271,72.0366,71.9891,72.0176,63592.0
2016-06-28 13:05:00,75.88,75.92,75.82,75.85,62550.0,72.0176,72.0555,71.9606,71.9891,62550.0
2016-06-28 13:10:00,75.85,75.98,75.85,75.96,60880.0,71.9891,72.1125,71.9891,72.0935,60880.0
2016-06-28 13:15:00,75.96,75.98,75.8,75.84,97516.0,72.0935,72.1125,71.9417,71.9796,97516.0
2016-06-28 13:20:00,75.84,75.87,75.74,75.8,50597.0,71.9796,72.0081,71.8847,71.9417,50597.0
2016-06-28 13:25:00,75.81,75.89,75.76,75.78,73373.0,71.9511,72.0271,71.9037,71.9227,73373.0
2016-06-28 13:30:00,75.78,75.8,75.7,75.75,154526.0,71.9227,71.9417,71.8467,71.8942,154526.0
2016-06-28 13:35:00,75.75,75.85,75.75,75.79,66145.0,71.8942,71.9891,71.8942,71.9322,66145.0
2016-06-28 13:40:00,75.8,75.87,75.8,75.83,43998.0,71.9417,72.0081,71.9417,71.9701,43998.0
2016-06-28 13:45:00,75.83,75.84,75.76,75.79,43449.0,71.9701,71.9796,71.9037,71.9322,43449.0
2016-06-28 13:50:00,75.78,75.85,75.74,75.78,61953.0,71.9227,71.9891,71.8847,71.9227,61953.0
2016-06-28 13:55:00,75.78,75.83,75.71,75.72,54463.0,71.9227,71.9701,71.8562,71.8657,54463.0
2016-06-28 14:00:00,75.73,75.82,75.68,75.73,96933.0,71.8752,71.9606,71.8278,71.8752,96933.0
2016-06-28 14:05:00,75.73,75.75,75.62,75.65,48524.0,71.8752,71.8942,71.7708,71.7993,48524.0
2016-06-28 14:10:00,75.65,75.66,75.56,75.62,69341.0,71.7993,71.8088,71.7139,71.7708,69341.0
2016-06-28 14:15:00,75.62,75.72,75.58,75.7,102145.0,71.7708,71.8657,71.7329,71.8467,102145.0
2016-06-28 14:20:00,75.7,75.71,75.56,75.57,49518.0,71.8467,71.8562,71.7139,71.7234,49518.0
2016-06-28 14:25:00,75.57,75.65,75.56,75.62,62325.0,71.7234,71.7993,71.7139,71.7708,62325.0
2016-06-28 14:30:00,75.63,75.9,75.61,75.86,126519.0,71.7803,72.0366,71.7613,71.9986,126519.0
2016-06-28 14:35:00,75.85,75.97,75.85,75.93,62788.0,71.9891,72.103,71.9891,72.065,62788.0
2016-06-28 14:40:00,75.93,75.96,75.84,75.89,71748.0,72.065,72.0935,71.9796,72.0271,71748.0
2016-06-28 14:45:00,75.89,75.9,75.83,75.85,74938.0,72.0271,72.0366,71.9701,71.9891,74938.0
2016-06-28 14:50:00,75.85,75.99,75.84,75.97,100132.0,71.9891,72.122,71.9796,72.103,100132.0
2016-06-28 14:55:00,75.97,76.07,75.94,75.94,91669.0,72.103,72.1979,72.0745,72.0745,91669.0
2016-06-28 15:00:00,75.95,76.05,75.95,76.04,98050.0,72.084,72.1789,72.084,72.1694,98050.0
2016-06-28 15:05:00,76.04,76.26,76.04,76.26,105908.0,72.1694,72.3782,72.1694,72.3782,105908.0
2016-06-28 15:10:00,76.26,76.37,76.26,76.36,75525.0,72.3782,72.4826,72.3782,72.4732,75525.0
2016-06-28 15:15:00,76.35,76.4,76.28,76.28,183039.0,72.4637,72.5111,72.3972,72.3972,183039.0
2016-06-28 15:20:00,76.28,76.3,76.2,76.28,85066.0,72.3972,72.4162,72.3213,72.3972,85066.0
2016-06-28 15:25:00,76.28,76.31,76.15,76.29,139812.0,72.3972,72.4257,72.2738,72.4067,139812.0
2016-06-28 15:30:00,76.29,76.31,76.2,76.23,181719.0,72.4067,72.4257,72.3213,72.3498,181719.0
2016-06-28 15:35:00,76.23,76.27,76.19,76.23,128739.0,72.3498,72.3877,72.3118,72.3498,128739.0
2016-06-28 15:40:00,76.23,76.32,76.21,76.22,168847.0,72.3498,72.4352,72.3308,72.3403,168847.0
2016-06-28 15:45:00,76.22,76.24,76.13,76.19,237599.0,72.3403,72.3593,72.2549,72.3118,237599.0
2016-06-28 15:50:00,76.19,76.2,76.03,76.07,210411.0,72.3118,72.3213,72.1599,72.1979,210411.0
2016-06-28 15:55:00,76.08,76.31,76.08,76.31,473569.0,72.2074,72.4257,72.2074,72.4257,473569.0
2016-06-29 09:30:00,76.98,77.27,76.9,77.12,414451.0,73.0616,73.3368,72.9857,73.1945,414451.0
2016-06-29 09:35:00,77.08,77.2,77.0,77.14,237527.0,73.1565,73.2704,73.0806,73.2134,237527.0
2016-06-29 09:40:00,77.13,77.16,77.01,77.11,194372.0,73.204,73.2324,73.0901,73.185,194372.0
2016-06-29 09:45:00,77.1,77.26,77.05,77.25,171821.0,73.1755,73.3273,73.128,73.3178,171821.0
2016-06-29 09:50:00,77.25,77.58,77.2,77.57,373920.0,73.3178,73.631,73.2704,73.6216,373920.0
2016-06-29 09:55:00,77.58,77.72,77.53,77.67,300046.0,73.631,73.7639,73.5836,73.7165,300046.0
2016-06-29 10:00:00,77.67,77.68,77.49,77.57,340213.0,73.7165,73.726,73.5456,73.6216,340213.0
2016-06-29 10:05:00,77.57,77.65,77.46,77.58,226811.0,73.6216,73.6975,73.5172,73.631,226811.0
2016-06-29 10:10:00,77.57,77.82,77.57,77.78,260977.0,73.6216,73.8588,73.6216,73.8209,260977.0
2016-06-29 10:15:00,77.8,77.89,77.75,77.87,194498.0,73.8399,73.9253,73.7924,73.9063,194498.0
2016-06-29 10:20:00,77.88,78.4,77.88,78.08,336090.0,73.9158,74.4093,73.9158,74.1056,336090.0
2016-06-29 10:25:00,78.08,78.1,77.82,77.88,86141.0,74.1056,74.1246,73.8588,73.9158,86141.0
2016-06-29 10:30:00,77.87,77.95,77.8,77.82,72113.0,73.9063,73.9822,73.8399,73.8588,72113.0
2016-06-29 10:35:00,77.83,77.84,77.62,77.66,97403.0,73.8683,73.8778,73.669,73.707,97403.0
2016-06-29 10:40:00,77.66,77.81,77.62,77.8,47490.0,73.707,73.8493,73.669,73.8399,47490.0
2016-06-29 10:45:00,77.81,77.86,77.76,77.79,120738.0,73.8493,73.8968,73.8019,73.8304,120738.0
2016-06-29 10:50:00,77.78,77.81,77.73,77.74,93963.0,73.8209,73.8493,73.7734,73.7829,93963.0
2016-06-29 10:55:00,77.73,77.82,77.62,77.81,134766.0,73.7734,73.8588,73.669,73.8493,134766.0
2016-06-29 11:00:00,77.8,77.94,77.8,77.9,141597.0,73.8399,73.9727,73.8399,73.9348,141597.0
2016-06-29 11:05:00,77.9,77.93,77.8,77.85,61550.0,73.9348,73.9632,73.8399,73.8873,61550.0
2016-06-29 11:10:00,77.84,77.98,77.84,77.96,61346.0,73.8778,74.0107,73.8778,73.9917,61346.0
2016-06-29 11:15:00,77.97,78.07,77.91,77.94,202914.0,74.0012,74.0961,73.9443,73.9727,202914.0
2016-06-29 11:20:00,77.94,78.0,77.87,77.98,79089.0,73.9727,74.0297,73.9063,74.0107,79089.0
2016-06-29 11:25:00,77.98,78.1,77.97,78.1,87179.0,74.0107,74.1246,74.0012,74.1246,87179.0
2016-06-29 11:30:00,78.1,78.11,78.04,78.06,89865.0,74.1246,74.1341,74.0676,74.0866,89865.0
2016-06-29 11:35:00,78.06,78.15,78.02,78.02,85429.0,74.0866,74.172,74.0487,74.0487,85429.0
2016-06-29 11:40:00,78.02,78.03,77.91,77.91,84448.0,74.0487,74.0581,73.9443,73.9443,84448.0
2016-06-29 11:45:00,77.91,78.0,77.89,77.9,65762.0,73.9443,74.0297,73.9253,73.9348,65762.0
2016-06-29 11:50:00,77.91,78.0,77.89,77.99,54643.0,73.9443,74.0297,73.9253,74.0202,54643.0
2016-06-29 11:55:00,77.99,78.05,77.95,77.97,57825.0,74.0202,74.0771,73.9822,74.0012,57825.0
2016-06-29 12:00:00,77.97,78.02,77.97,77.99,56009.0,74.0012,74.0487,74.0012,74.0202,56009.0
2016-06-29 12:05:00,77.99,78.02,77.94,77.99,93595.0,74.0202,74.0487,73.9727,74.0202,93595.0
2016-06-29 12:10:00,77.99,78.11,77.98,78.09,30614.0,74.0202,74.1341,74.0107,74.1151,30614.0
2016-06-29 12:15:00,78.09,78.2,78.04,78.16,67841.0,74.1151,74.2195,74.0676,74.1815,67841.0
2016-06-29 12:20:00,78.15,78.23,78.14,78.18,47312.0,74.172,74.248,74.1625,74.2005,47312.0
2016-06-29 12:25:00,78.17,78.25,78.16,78.2,44798.0,74.191,74.2669,74.1815,74.2195,44798.0
2016-06-29 12:30:00,78.2,78.21,78.06,78.07,41305.0,74.2195,74.229,74.0866,74.0961,41305.0
2016-06-29 12:35:00,78.07,78.19,78.06,78.18,56902.0,74.0961,74.21,74.0866,74.2005,56902.0
2016-06-29 12:40:00,78.17,78.18,78.1,78.1,35040.0,74.191,74.2005,74.1246,74.1246,35040.0
2016-06-29 12:45:00,78.11,78.19,78.07,78.09,60994.0,74.1341,74.21,74.0961,74.1151,60994.0
2016-06-29 12:50:00,78.1,78.13,77.99,78.04,66541.0,74.1246,74.1531,74.0202,74.0676,66541.0
2016-06-29 12:55:00,78.05,78.05,77.96,78.02,68069.0,74.0771,74.0771,73.9917,74.0487,68069.0
2016-06-29 13:00:00,78.02,78.13,78.0,78.08,42008.0,74.0487,74.1531,74.0297,74.1056,42008.0
2016-06-29 13:05:00,78.08,78.09,78.03,78.03,42705.0,74.1056,74.1151,74.0581,74.0581,42705.0
2016-06-29 13:10:00,78.03,78.05,77.94,77.97,49698.0,74.0581,74.0771,73.9727,74.0012,49698.0
2016-06-29 13:15:00,77.96,78.03,77.94,78.03,45170.0,73.9917,74.0581,73.9727,74.0581,45170.0
2016-06-29 13:20:00,78.03,78.07,78.0,78.04,60983.0,74.0581,74.0961,74.0297,74.0676,60983.0
2016-06-29 13:25:00,78.05,78.08,78.0,78.05,28435.0,74.0771,74.1056,74.0297,74.0771,28435.0
2016-06-29 13:30:00,78.05,78.09,78.01,78.06,64018.0,74.0771,74.1151,74.0392,74.0866,64018.0
2016-06-29 13:35:00,78.06,78.32,78.04,78.3,116462.0,74.0866,74.3334,74.0676,74.3144,116462.0
2016-06-29 13:40:00,78.3,78.35,78.27,78.32,61701.0,74.3144,74.3619,74.2859,74.3334,61701.0
2016-06-29 13:45:00,78.32,78.38,78.29,78.33,68434.0,74.3334,74.3903,74.3049,74.3429,68434.0
2016-06-29 13:50:00,78.31,78.37,78.24,78.33,44801.0,74.3239,74.3808,74.2575,74.3429,44801.0
2016-06-29 13:55:00,78.32,78.38,78.31,78.34,68261.0,74.3334,74.3903,74.3239,74.3524,68261.0
2016-06-29 14:00:00,78.35,78.37,78.28,78.3,120080.0,74.3619,74.3808,74.2954,74.3144,120080.0
2016-06-29 14:05:00,78.3,78.31,78.19,78.25,114763.0,74.3144,74.3239,74.21,74.2669,114763.0
2016-06-29 14:10:00,78.26,78.37,78.2,78.36,49503.0,74.2764,74.3808,74.2195,74.3713,49503.0
2016-06-29 14:15:00,78.35,78.36,78.3,78.3,25455.0,74.3619,74.3713,74.3144,74.3144,25455.0
2016-06-29 14:20:00,78.31,78.43,78.31,78.34,71570.0,74.3239,74.4378,74.3239,74.3524,71570.0
2016-06-29 14:25:00,78.34,78.48,78.33,78.35,103522.0,74.3524,74.4852,74.3429,74.3619,103522.0
2016-06-29 14:30:00,78.35,78.4,78.28,78.32,52640.0,74.3619,74.4093,74.2954,74.3334,52640.0
2016-06-29 14:35:00,78.33,78.36,78.31,78.33,48748.0,74.3429,74.3713,74.3239,74.3429,48748.0
2016-06-29 14:40:00,78.33,78.36,78.26,78.27,90857.0,74.3429,74.3713,74.2764,74.2859,90857.0
2016-06-29 14:45:00,78.27,78.27,78.13,78.14,59466.0,74.2859,74.2859,74.1531,74.1625,59466.0
2016-06-29 14:50:00,78.14,78.21,78.04,78.07,194745.0,74.1625,74.229,74.0676,74.0961,194745.0
2016-06-29 14:55:00,78.06,78.1,77.96,78.05,121065.0,74.0866,74.1246,73.9917,74.0771,121065.0
2016-06-29 15:00:00,78.05,78.15,78.04,78.09,91276.0,74.0771,74.172,74.0676,74.1151,91276.0
2016-06-29 15:05:00,78.09,78.17,78.04,78.17,88431.0,74.1151,74.191,74.0676,74.191,88431.0
2016-06-29 15:10:00,78.17,78.24,78.16,78.23,81609.0,74.191,74.2575,74.1815,74.248,81609.0
2016-06-29 15:15:00,78.23,78.35,78.2,78.34,145012.0,74.248,74.3619,74.2195,74.3524,145012.0
2016-06-29 15:20:00,78.33,78.36,78.25,78.34,225103.0,74.3429,74.3713,74.2669,74.3524,225103.0
2016-06-29 15:25:00,78.34,78.37,78.3,78.32,108458.0,74.3524,74.3808,74.3144,74.3334,108458.0
2016-06-29 15:30:00,78.32,78.35,78.17,78.21,141462.0,74.3334,74.3619,74.191,74.229,141462.0
2016-06-29 15:35:00,78.22,78.22,78.05,78.07,212040.0,74.2385,74.2385,74.0771,74.0961,212040.0
2016-06-29 15:40:00,78.08,78.2,78.07,78.19,213700.0,74.1056,74.2195,74.0961,74.21,213700.0
2016-06-29 15:45:00,78.18,78.25,78.06,78.16,185889.0,74.2005,74.2669,74.0866,74.1815,185889.0
2016-06-29 15:50:00,78.16,78.27,78.12,78.17,234883.0,74.1815,74.2859,74.1436,74.191,234883.0
2016-06-29 15:55:00,78.16,78.19,78.05,78.08,455920.0,74.1815,74.21,74.0771,74.1056,455920.0
2016-06-30 09:30:00,78.31,79.3,78.28,79.28,625508.0,74.3239,75.2635,74.2954,75.2445,625508.0
2016-06-30 09:35:00,79.29,79.39,78.97,79.06,327317.0,75.254,75.3489,74.9503,75.0357,327317.0
2016-06-30 09:40:00,79.07,79.31,78.97,79.28,266886.0,75.0452,75.273,74.9503,75.2445,266886.0
2016-06-30 09:45:00,79.28,79.4,79.02,79.02,353054.0,75.2445,75.3584,74.9978,74.9978,353054.0
2016-06-30 09:50:00,79.03,79.06,78.77,78.86,242758.0,75.0072,75.0357,74.7605,74.8459,242758.0
2016-06-30 09:55:00,78.85,78.85,78.68,78.71,127563.0,74.8364,74.8364,74.6751,74.7035,127563.0
2016-06-30 10:00:00,78.73,78.78,78.56,78.59,241811.0,74.7225,74.77,74.5612,74.5896,241811.0
2016-06-30 10:05:00,78.59,78.62,78.47,78.52,191991.0,74.5896,74.6181,74.4757,74.5232,191991.0
2016-06-30 10:10:00,78.51,78.62,78.41,78.62,152858.0,74.5137,74.6181,74.4188,74.6181,152858.0
2016-06-30 10:15:00,78.61,78.79,78.6,78.62,124920.0,74.6086,74.7795,74.5991,74.6181,124920.0
2016-06-30 10:20:00,78.63,78.7,78.55,78.57,61619.0,74.6276,74.694,74.5517,74.5707,61619.0
2016-06-30 10:25:00,78.57,78.62,78.51,78.62,71166.0,74.5707,74.6181,74.5137,74.6181,71166.0
2016-06-30 10:30:00,78.62,78.84,78.59,78.78,78880.0,74.6181,74.8269,74.5896,74.77,78880.0
2016-06-30 10:35:00,78.78,78.87,78.71,78.79,83423.0,74.77,74.8554,74.7035,74.7795,83423.0
2016-06-30 10:40:00,78.78,78.98,78.74,78.91,83962.0,74.77,74.9598,74.732,74.8934,83962.0
2016-06-30 10:45:00,78.9,79.0,78.87,79.0,94555.0,74.8839,74.9788,74.8554,74.9788,94555.0
2016-06-30 10:50:00,79.0,79.04,78.9,78.93,208855.0,74.9788,75.0167,74.8839,74.9123,208855.0
2016-06-30 10:55:00,78.94,79.12,78.93,79.11,104758.0,74.9218,75.0927,74.9123,75.0832,104758.0
2016-06-30 11:00:00,79.11,79.36,79.07,79.36,191332.0,75.0832,75.3204,75.0452,75.3204,191332.0
2016-06-30 11:05:00,79.36,79.43,79.32,79.41,125838.0,75.3204,75.3869,75.2825,75.3679,125838.0
2016-06-30 11:10:00,79.43,79.47,79.37,79.4,173229.0,75.3869,75.4248,75.3299,75.3584,173229.0
2016-06-30 11:15:00,79.4,79.41,79.26,79.28,132493.0,75.3584,75.3679,75.2255,75.2445,132493.0
2016-06-30 11:20:00,79.28,79.43,79.27,79.39,152411.0,75.2445,75.3869,75.235,75.3489,152411.0
2016-06-30 11:25:00,79.39,79.5,79.38,79.48,125071.0,75.3489,75.4533,75.3394,75.4343,125071.0
2016-06-30 11:30:00,79.48,79.49,79.4,79.43,85777.0,75.4343,75.4438,75.3584,75.3869,85777.0
2016-06-30 11:35:00,79.44,79.47,79.4,79.42,75621.0,75.3964,75.4248,75.3584,75.3774,75621.0
2016-06-30 11:40:00,79.43,79.47,79.41,79.43,67553.0,75.3869,75.4248,75.3679,75.3869,67553.0
2016-06-30 11:45:00,79.43,79.49,79.41,79.49,71177.0,75.3869,75.4438,75.3679,75.4438,71177.0
2016-06-30 11:50:00,79.49,79.51,79.31,79.36,219462.0,75.4438,75.4628,75.273,75.3204,219462.0
2016-06-30 11:55:00,79.37,79.48,79.36,79.43,45451.0,75.3299,75.4343,75.3204,75.3869,45451.0
2016-06-30 12:00:00,79.45,79.51,79.43,79.48,83515.0,75.4059,75.4628,75.3869,75.4343,83515.0
2016-06-30 12:05:00,79.48,79.53,79.47,79.51,56614.0,75.4343,75.4818,75.4248,75.4628,56614.0
2016-06-30 12:10:00,79.52,79.59,79.51,79.58,65842.0,75.4723,75.5387,75.4628,75.5292,65842.0
2016-06-30 12:15:00,79.57,79.64,79.56,79.6,74783.0,75.5198,75.5862,75.5103,75.5482,74783.0
2016-06-30 12:20:00,79.6,79.69,79.56,79.69,89725.0,75.5482,75.6336,75.5103,75.6336,89725.0
2016-06-30 12:25:00,79.68,79.72,79.62,79.67,65128.0,75.6242,75.6621,75.5672,75.6147,65128.0
2016-06-30 12:30:00,79.67,79.74,79.63,79.64,47996.0,75.6147,75.6811,75.5767,75.5862,47996.0
2016-06-30 12:35:00,79.64,79.7,79.6,79.67,99491.0,75.5862,75.6431,75.5482,75.6147,99491.0
2016-06-30 12:40:00,79.66,79.71,79.62,79.66,76335.0,75.6052,75.6526,75.5672,75.6052,76335.0
2016-06-30 12:45:00,79.67,79.75,79.65,79.74,83230.0,75.6147,75.6906,75.5957,75.6811,83230.0
2016-06-30 12:50:00,79.73,79.76,79.66,79.69,101179.0,75.6716,75.7001,75.6052,75.6336,101179.0
2016-06-30 12:55:00,79.69,79.72,79.66,79.7,38738.0,75.6336,75.6621,75.6052,75.6431,38738.0
2016-06-30 13:00:00,79.7,79.74,79.66,79.66,46749.0,75.6431,75.6811,75.6052,75.6052,46749.0
2016-06-30 13:05:00,79.66,79.67,79.61,79.62,74387.0,75.6052,75.6147,75.5577,75.5672,74387.0
2016-06-30 13:10:00,79.61,79.62,79.54,79.55,103841.0,75.5577,75.5672,75.4913,75.5008,103841.0
2016-06-30 13:15:00,79.55,79.62,79.53,79.56,53359.0,75.5008,75.5672,75.4818,75.5103,53359.0
2016-06-30 13:20:00,79.58,79.63,79.55,79.57,53034.0,75.5292,75.5767,75.5008,75.5198,53034.0
2016-06-30 13:25:00,79.58,79.6,79.47,79.51,65028.0,75.5292,75.5482,75.4248,75.4628,65028.0
2016-06-30 13:30:00,79.51,79.59,79.48,79.58,60804.0,75.4628,75.5387,75.4343,75.5292,60804.0
2016-06-30 13:35:00,79.59,79.6,79.57,79.59,70500.0,75.5387,75.5482,75.5198,75.5387,70500.0
2016-06-30 13:40:00,79.6,79.65,79.54,79.65,63724.0,75.5482,75.5957,75.4913,75.5957,63724.0
2016-06-30 13:45:00,79.64,79.66,79.6,79.62,33810.0,75.5862,75.6052,75.5482,75.5672,33810.0
2016-06-30 13:50:00,79.62,79.65,79.56,79.58,94216.0,75.5672,75.5957,75.5103,75.5292,94216.0
2016-06-30 13:55:00,79.58,79.6,79.51,79.59,59010.0,75.5292,75.5482,75.4628,75.5387,59010.0
2016-06-30 14:00:00,79.6,79.62,79.55,79.61,59040.0,75.5482,75.5672,75.5008,75.5577,59040.0
2016-06-30 14:05:00,79.61,79.65,79.55,79.65,75092.0,75.5577,75.5957,75.5008,75.5957,75092.0
2016-06-30 14:10:00,79.65,79.66,79.59,79.6,34164.0,75.5957,75.6052,75.5387,75.5482,34164.0
2016-06-30 14:15:00,79.6,79.65,79.54,79.62,65122.0,75.5482,75.5957,75.4913,75.5672,65122.0
2016-06-30 14:20:00,79.62,79.66,79.56,79.58,76492.0,75.5672,75.6052,75.5103,75.5292,76492.0
2016-06-30 14:25:00,79.58,79.59,79.39,79.43,57982.0,75.5292,75.5387,75.3489,75.3869,57982.0
2016-06-30 14:30:00,79.44,79.55,79.44,79.44,69406.0,75.3964,75.5008,75.3964,75.3964,69406.0
2016-06-30 14:35:00,79.44,79.53,79.44,79.48,47715.0,75.3964,75.4818,75.3964,75.4343,47715.0
2016-06-30 14:40:00,79.47,79.48,79.32,79.33,106526.0,75.4248,75.4343,75.2825,75.292,106526.0
2016-06-30 14:45:00,79.33,79.47,79.32,79.46,74330.0,75.292,75.4248,75.2825,75.4154,74330.0
2016-06-30 14:50:00,79.45,79.45,79.32,79.4,86928.0,75.4059,75.4059,75.2825,75.3584,86928.0
2016-06-30 14:55:00,79.39,79.49,79.38,79.46,137712.0,75.3489,75.4438,75.3394,75.4154,137712.0
2016-06-30 15:00:00,79.46,79.51,79.43,79.45,141613.0,75.4154,75.4628,75.3869,75.4059,141613.0
2016-06-30 15:05:00,79.45,79.5,79.41,79.45,83879.0,75.4059,75.4533,75.3679,75.4059,83879.0
2016-06-30 15:10:00,79.45,79.49,79.38,79.47,120226.0,75.4059,75.4438,75.3394,75.4248,120226.0
2016-06-30 15:15:00,79.47,79.53,79.43,79.51,247327.0,75.4248,75.4818,75.3869,75.4628,247327.0
2016-06-30 15:20:00,79.5,79.54,79.48,79.5,108424.0,75.4533,75.4913,75.4343,75.4533,108424.0
2016-06-30 15:25:00,79.51,79.55,79.48,79.48,81488.0,75.4628,75.5008,75.4343,75.4343,81488.0
2016-06-30 15:30:00,79.49,79.51,79.43,79.51,140352.0,75.4438,75.4628,75.3869,75.4628,140352.0
2016-06-30 15:35:00,79.52,79.56,79.45,79.48,125921.0,75.4723,75.5103,75.4059,75.4343,125921.0
2016-06-30 15:40:00,79.48,79.54,79.38,79.38,148654.0,75.4343,75.4913,75.3394,75.3394,148654.0
2016-06-30 15:45:00,79.39,79.49,79.36,79.36,325886.0,75.3489,75.4438,75.3204,75.3204,325886.0
2016-06-30 15:50:00,79.36,79.4,79.3,79.35,420563.0,75.3204,75.3584,75.2635,75.311,420563.0
2016-06-30 15:55:00,79.35,79.52,79.25,79.5,587869.0,75.311,75.4723,75.216,75.4533,587869.0
2016-07-01 09:30:00,79.12,79.49,79.12,79.32,300138.0,75.0927,75.4438,75.0927,75.2825,300138.0
2016-07-01 09:35:00,79.32,79.73,79.31,79.68,160161.0,75.2825,75.6716,75.273,75.6242,160161.0
2016-07-01 09:40:00,79.63,79.86,79.62,79.82,189663.0,75.5767,75.795,75.5672,75.757,189663.0
2016-07-01 09:45:00,79.83,79.89,79.78,79.83,127511.0,75.7665,75.8235,75.7191,75.7665,127511.0
2016-07-01 09:50:00,79.83,79.97,79.82,79.92,108473.0,75.7665,75.8994,75.757,75.8519,108473.0
2016-07-01 09:55:00,79.92,80.05,79.91,79.95,457110.0,75.8519,75.9753,75.8424,75.8804,457110.0
2016-07-01 10:00:00,79.97,80.02,79.94,79.98,285499.0,75.8994,75.9468,75.8709,75.9089,285499.0
2016-07-01 10:05:00,79.97,80.0,79.81,79.88,112230.0,75.8994,75.9279,75.7475,75.814,112230.0
2016-07-01 10:10:00,79.87,79.94,79.81,79.84,73544.0,75.8045,75.8709,75.7475,75.776,73544.0
2016-07-01 10:15:00,79.85,79.96,79.84,79.96,56968.0,75.7855,75.8899,75.776,75.8899,56968.0
2016-07-01 10:20:00,79.96,79.98,79.68,79.7,149612.0,75.8899,75.9089,75.6242,75.6431,149612.0
2016-07-01 10:25:00,79.7,79.89,79.7,79.83,49434.0,75.6431,75.8235,75.6431,75.7665,49434.0
2016-07-01 10:30:00,79.82,79.9,79.78,79.78,85164.0,75.757,75.833,75.7191,75.7191,85164.0
2016-07-01 10:35:00,79.77,79.81,79.72,79.72,39029.0,75.7096,75.7475,75.6621,75.6621,39029.0
2016-07-01 10:40:00,79.72,79.73,79.6,79.72,80721.0,75.6621,75.6716,75.5482,75.6621,80721.0
2016-07-01 10:45:00,79.72,79.76,79.59,79.6,91033.0,75.6621,75.7001,75.5387,75.5482,91033.0
2016-07-01 10:50:00,79.62,79.72,79.6,79.68,126411.0,75.5672,75.6621,75.5482,75.6242,126411.0
2016-07-01 10:55:00,79.68,79.81,79.66,79.81,79093.0,75.6242,75.7475,75.6052,75.7475,79093.0
2016-07-01 11:00:00,79.8,79.87,79.77,79.83,65307.0,75.738,75.8045,75.7096,75.7665,65307.0
2016-07-01 11:05:00,79.83,79.88,79.71,79.73,64301.0,75.7665,75.814,75.6526,75.6716,64301.0
2016-07-01 11:10:00,79.72,79.73,79.62,79.67,60530.0,75.6621,75.6716,75.5672,75.6147,60530.0
2016-07-01 11:15:00,79.67,79.7,79.56,79.6,80154.0,75.6147,75.6431,75.5103,75.5482,80154.0
2016-07-01 11:20:00,79.6,79.61,79.45,79.46,83865.0,75.5482,75.5577,75.4059,75.4154,83865.0
2016-07-01 11:25:00,79.46,79.49,79.44,79.47,79966.0,75.4154,75.4438,75.3964,75.4248,79966.0
2016-07-01 11:30:00,79.48,79.59,79.48,79.56,75325.0,75.4343,75.5387,75.4343,75.5103,75325.0
2016-07-01 11:35:00,79.58,79.61,79.52,79.52,59317.0,75.5292,75.5577,75.4723,75.4723,59317.0
2016-07-01 11:40:00,79.52,79.59,79.48,79.57,79025.0,75.4723,75.5387,75.4343,75.5198,79025.0
2016-07-01 11:45:00,79.57,79.6,79.5,79.58,40253.0,75.5198,75.5482,75.4533,75.5292,40253.0
2016-07-01 11:50:00,79.58,79.7,79.58,79.66,50016.0,75.5292,75.6431,75.5292,75.6052,50016.0
2016-07-01 11:55:00,79.66,79.76,79.62,79.72,68741.0,75.6052,75.7001,75.5672,75.6621,68741.0
2016-07-01 12:00:00,79.72,79.78,79.63,79.67,62826.0,75.6621,75.7191,75.5767,75.6147,62826.0
2016-07-01 12:05:00,79.67,79.78,79.65,79.7,52295.0,75.6147,75.7191,75.5957,75.6431,52295.0
2016-07-01 12:10:00,79.7,79.79,79.66,79.78,44301.0,75.6431,75.7286,75.6052,75.7191,44301.0
2016-07-01 12:15:00,79.78,79.81,79.71,79.76,71392.0,75.7191,75.7475,75.6526,75.7001,71392.0
2016-07-01 12:20:00,79.76,79.84,79.75,79.76,56197.0,75.7001,75.776,75.6906,75.7001,56197.0
2016-07-01 12:25:00,79.75,79.8,79.71,79.76,69798.0,75.6906,75.738,75.6526,75.7001,69798.0
2016-07-01 12:30:00,79.75,79.88,79.73,79.87,54015.0,75.6906,75.814,75.6716,75.8045,54015.0
2016-07-01 12:35:00,79.88,79.91,79.83,79.85,49214.0,75.814,75.8424,75.7665,75.7855,49214.0
2016-07-01 12:40:00,79.84,79.94,79.84,79.9,52653.0,75.776,75.8709,75.776,75.833,52653.0
2016-07-01 12:45:00,79.9,79.91,79.81,79.84,44030.0,75.833,75.8424,75.7475,75.776,44030.0
2016-07-01 12:50:00,79.85,79.92,79.78,79.88,50668.0,75.7855,75.8519,75.7191,75.814,50668.0
2016-07-01 12:55:00,79.87,79.92,79.84,79.86,48589.0,75.8045,75.8519,75.776,75.795,48589.0
2016-07-01 13:00:00,79.85,79.88,79.82,79.86,75386.0,75.7855,75.814,75.757,75.795,75386.0
2016-07-01 13:05:00,79.86,79.91,79.85,79.88,44786.0,75.795,75.8424,75.7855,75.814,44786.0
2016-07-01 13:10:00,79.88,79.9,79.8,79.83,51510.0,75.814,75.833,75.738,75.7665,51510.0
2016-07-01 13:15:00,79.83,79.84,79.8,79.8,51842.0,75.7665,75.776,75.738,75.738,51842.0
2016-07-01 13:20:00,79.81,79.83,79.78,79.82,79541.0,75.7475,75.7665,75.7191,75.757,79541.0
2016-07-01 13:25:00,79.81,79.84,79.78,79.79,69698.0,75.7475,75.776,75.7191,75.7286,69698.0
2016-07-01 13:30:00,79.79,79.84,79.74,79.84,62207.0,75.7286,75.776,75.6811,75.776,62207.0
2016-07-01 13:35:00,79.84,79.85,79.74,79.75,79764.0,75.776,75.7855,75.6811,75.6906,79764.0
2016-07-01 13:40:00,79.75,79.88,79.73,79.85,68959.0,75.6906,75.814,75.6716,75.7855,68959.0
2016-07-01 13:45:00,79.86,79.91,79.84,79.9,35286.0,75.795,75.8424,75.776,75.833,35286.0
2016-07-01 13:50:00,79.9,79.9,79.83,79.86,32701.0,75.833,75.833,75.7665,75.795,32701.0
2016-07-01 13:55:00,79.86,79.88,79.77,79.8,40729.0,75.795,75.814,75.7096,75.738,40729.0
2016-07-01 14:00:00,79.8,79.9,79.8,79.89,35558.0,75.738,75.833,75.738,75.8235,35558.0
2016-07-01 14:05:00,79.89,79.9,79.77,79.82,132610.0,75.8235,75.833,75.7096,75.757,132610.0
2016-07-01 14:10:00,79.82,79.85,79.81,79.83,27289.0,75.757,75.7855,75.7475,75.7665,27289.0
2016-07-01 14:15:00,79.83,79.84,79.76,79.79,31159.0,75.7665,75.776,75.7001,75.7286,31159.0
2016-07-01 14:20:00,79.79,79.83,79.79,79.83,33272.0,75.7286,75.7665,75.7286,75.7665,33272.0
2016-07-01 14:25:00,79.81,79.83,79.76,79.8,42558.0,75.7475,75.7665,75.7001,75.738,42558.0
2016-07-01 14:30:00,79.8,79.82,79.75,79.78,43511.0,75.738,75.757,75.6906,75.7191,43511.0
2016-07-01 14:35:00,79.78,79.8,79.7,79.72,42288.0,75.7191,75.738,75.6431,75.6621,42288.0
2016-07-01 14:40:00,79.72,79.73,79.62,79.65,63410.0,75.6621,75.6716,75.5672,75.5957,63410.0
2016-07-01 14:45:00,79.65,79.74,79.65,79.72,40635.0,75.5957,75.6811,75.5957,75.6621,40635.0
2016-07-01 14:50:00,79.73,79.74,79.68,79.7,24643.0,75.6716,75.6811,75.6242,75.6431,24643.0
2016-07-01 14:55:00,79.69,79.75,79.65,79.75,61242.0,75.6336,75.6906,75.5957,75.6906,61242.0
2016-07-01 15:00:00,79.74,79.79,79.73,79.75,61294.0,75.6811,75.7286,75.6716,75.6906,61294.0
2016-07-01 15:05:00,79.76,79.84,79.76,79.81,50167.0,75.7001,75.776,75.7001,75.7475,50167.0
2016-07-01 15:10:00,79.81,79.84,79.78,79.82,37824.0,75.7475,75.776,75.7191,75.757,37824.0
2016-07-01 15:15:00,79.82,79.86,79.8,79.84,48523.0,75.757,75.795,75.738,75.776,48523.0
2016-07-01 15:20:00,79.85,79.85,79.79,79.79,37560.0,75.7855,75.7855,75.7286,75.7286,37560.0
2016-07-01 15:25:00,79.79,79.82,79.74,79.78,64875.0,75.7286,75.757,75.6811,75.7191,64875.0
2016-07-01 15:30:00,79.78,79.81,79.72,79.73,66814.0,75.7191,75.7475,75.6621,75.6716,66814.0
2016-07-01 15:35:00,79.73,79.76,79.66,79.72,50836.0,75.6716,75.7001,75.6052,75.6621,50836.0
2016-07-01 15:40:00,79.72,79.8,79.71,79.76,78580.0,75.6621,75.738,75.6526,75.7001,78580.0
2016-07-01 15:45:00,79.75,79.78,79.68,79.68,91243.0,75.6906,75.7191,75.6242,75.6242,91243.0
2016-07-01 15:50:00,79.69,79.7,79.63,79.66,202619.0,75.6336,75.6431,75.5767,75.6052,202619.0
2016-07-01 15:55:00,79.66,79.75,79.65,79.67,305938.0,75.6052,75.6906,75.5957,75.6147,305938.0
2016-07-05 09:30:00,79.04,79.55,79.02,79.23,444950.0,75.0167,75.5008,74.9978,75.1971,444950.0
2016-07-05 09:35:00,79.27,79.34,79.01,79.23,191141.0,75.235,75.3015,74.9883,75.1971,191141.0
2016-07-05 09:40:00,79.23,79.3,79.02,79.18,88229.0,75.1971,75.2635,74.9978,75.1496,88229.0
2016-07-05 09:45:00,79.17,79.18,78.76,78.91,167982.0,75.1401,75.1496,74.751,74.8934,167982.0
2016-07-05 09:50:00,78.9,79.13,78.86,79.08,114188.0,74.8839,75.1022,74.8459,75.0547,114188.0
2016-07-05 09:55:00,79.09,79.31,79.0,79.29,109035.0,75.0642,75.273,74.9788,75.254,109035.0
2016-07-05 10:00:00,79.29,79.3,79.06,79.11,74681.0,75.254,75.2635,75.0357,75.0832,74681.0
2016-07-05 10:05:00,79.11,79.12,78.95,78.99,60227.0,75.0832,75.0927,74.9313,74.9693,60227.0
2016-07-05 10:10:00,78.99,79.13,78.82,79.05,56920.0,74.9693,75.1022,74.8079,75.0262,56920.0
2016-07-05 10:15:00,79.05,79.07,78.97,79.03,55241.0,75.0262,75.0452,74.9503,75.0072,55241.0
2016-07-05 10:20:00,79.05,79.23,79.0,79.18,77504.0,75.0262,75.1971,74.9788,75.1496,77504.0
2016-07-05 10:25:00,79.19,79.19,78.98,79.08,122148.0,75.1591,75.1591,74.9598,75.0547,122148.0
2016-07-05 10:30:00,79.08,79.25,79.05,79.07,59948.0,75.0547,75.216,75.0262,75.0452,59948.0
2016-07-05 10:35:00,79.07,79.19,79.04,79.07,71916.0,75.0452,75.1591,75.0167,75.0452,71916.0
2016-07-05 10:40:00,79.09,79.26,79.06,79.11,70984.0,75.0642,75.2255,75.0357,75.0832,70984.0
2016-07-05 10:45:00,79.11,79.17,79.05,79.11,55110.0,75.0832,75.1401,75.0262,75.0832,55110.0
2016-07-05 10:50:00,79.1,79.12,79.03,79.09,90697.0,75.0737,75.0927,75.0072,75.0642,90697.0
2016-07-05 10:55:00,79.06,79.15,79.04,79.13,43578.0,75.0357,75.1211,75.0167,75.1022,43578.0
2016-07-05 11:00:00,79.11,79.15,79.04,79.06,68992.0,75.0832,75.1211,75.0167,75.0357,68992.0
2016-07-05 11:05:00,79.06,79.15,79.03,79.14,70505.0,75.0357,75.1211,75.0072,75.1116,70505.0
2016-07-05 11:10:00,79.13,79.14,78.87,78.95,105149.0,75.1022,75.1116,74.8554,74.9313,105149.0
2016-07-05 11:15:00,78.97,79.19,78.97,79.13,69988.0,74.9503,75.1591,74.9503,75.1022,69988.0
2016-07-05 11:20:00,79.12,79.16,79.02,79.08,31799.0,75.0927,75.1306,74.9978,75.0547,31799.0
2016-07-05 11:25:00,79.08,79.16,79.07,79.08,52901.0,75.0547,75.1306,75.0452,75.0547,52901.0
2016-07-05 11:30:00,79.07,79.11,79.05,79.07,42433.0,75.0452,75.0832,75.0262,75.0452,42433.0
2016-07-05 11:35:00,79.06,79.07,78.82,78.82,76930.0,75.0357,75.0452,74.8079,74.8079,76930.0
2016-07-05 11:40:00,78.81,78.87,78.78,78.82,103604.0,74.7984,74.8554,74.77,74.8079,103604.0
2016-07-05 11:45:00,78.83,78.85,78.7,78.72,59610.0,74.8174,74.8364,74.694,74.713,59610.0
2016-07-05 11:50:00,78.72,78.72,78.61,78.67,41729.0,74.713,74.713,74.6086,74.6656,41729.0
2016-07-05 11:55:00,78.67,78.67,78.52,78.59,46539.0,74.6656,74.6656,74.5232,74.5896,46539.0
2016-07-05 12:00:00,78.59,78.61,78.45,78.48,82465.0,74.5896,74.6086,74.4568,74.4852,82465.0
2016-07-05 12:05:00,78.48,78.6,78.45,78.58,47633.0,74.4852,74.5991,74.4568,74.5801,47633.0
2016-07-05 12:10:00,78.58,78.7,78.56,78.6,59286.0,74.5801,74.694,74.5612,74.5991,59286.0
2016-07-05 12:15:00,78.6,78.66,78.49,78.59,74572.0,74.5991,74.6561,74.4947,74.5896,74572.0
2016-07-05 12:20:00,78.58,78.61,78.52,78.57,45780.0,74.5801,74.6086,74.5232,74.5707,45780.0
2016-07-05 12:25:00,78.58,78.66,78.5,78.64,47588.0,74.5801,74.6561,74.5042,74.6371,47588.0
2016-07-05 12:30:00,78.64,78.66,78.54,78.58,38082.0,74.6371,74.6561,74.5422,74.5801,38082.0
2016-07-05 12:35:00,78.58,78.65,78.44,78.49,117806.0,74.5801,74.6466,74.4473,74.4947,117806.0
2016-07-05 12:40:00,78.5,78.59,78.5,78.55,37618.0,74.5042,74.5896,74.5042,74.5517,37618.0
2016-07-05 12:45:00,78.54,78.6,78.52,78.57,31406.0,74.5422,74.5991,74.5232,74.5707,31406.0
2016-07-05 12:50:00,78.56,78.59,78.48,78.56,62172.0,74.5612,74.5896,74.4852,74.5612,62172.0
2016-07-05 12:55:00,78.54,78.56,78.48,78.53,40290.0,74.5422,74.5612,74.4852,74.5327,40290.0
2016-07-05 13:00:00,78.53,78.57,78.51,78.53,26514.0,74.5327,74.5707,74.5137,74.5327,26514.0
2016-07-05 13:05:00,78.52,78.64,78.48,78.59,32343.0,74.5232,74.6371,74.4852,74.5896,32343.0
2016-07-05 13:10:00,78.59,78.62,78.56,78.59,31529.0,74.5896,74.6181,74.5612,74.5896,31529.0
2016-07-05 13:15:00,78.59,78.62,78.51,78.51,26155.0,74.5896,74.6181,74.5137,74.5137,26155.0
2016-07-05 13:20:00,78.51,78.59,78.5,78.53,19452.0,74.5137,74.5896,74.5042,74.5327,19452.0
2016-07-05 13:25:00,78.53,78.53,78.46,78.47,22525.0,74.5327,74.5327,74.4663,74.4757,22525.0
2016-07-05 13:30:00,78.47,78.49,78.43,78.45,30518.0,74.4757,74.4947,74.4378,74.4568,30518.0
2016-07-05 13:35:00,78.45,78.51,78.4,78.42,23375.0,74.4568,74.5137,74.4093,74.4283,23375.0
2016-07-05 13:40:00,78.43,78.46,78.41,78.44,32965.0,74.4378,74.4663,74.4188,74.4473,32965.0
2016-07-05 13:45:00,78.43,78.52,78.37,78.48,88436.0,74.4378,74.5232,74.3808,74.4852,88436.0
2016-07-05 13:50:00,78.49,78.52,78.41,78.43,21938.0,74.4947,74.5232,74.4188,74.4378,21938.0
2016-07-05 13:55:00,78.43,78.53,78.41,78.51,28512.0,74.4378,74.5327,74.4188,74.5137,28512.0
2016-07-05 14:00:00,78.49,78.57,78.48,78.54,27610.0,74.4947,74.5707,74.4852,74.5422,27610.0
2016-07-05 14:05:00,78.53,78.59,78.49,78.53,27904.0,74.5327,74.5896,74.4947,74.5327,27904.0
2016-07-05 14:10:00,78.53,78.69,78.52,78.63,38991.0,74.5327,74.6845,74.5232,74.6276,38991.0
2016-07-05 14:15:00,78.64,78.67,78.6,78.62,35142.0,74.6371,74.6656,74.5991,74.6181,35142.0
2016-07-05 14:20:00,78.62,78.64,78.53,78.57,28914.0,74.6181,74.6371,74.5327,74.5707,28914.0
2016-07-05 14:25:00,78.57,78.58,78.45,78.52,33884.0,74.5707,74.5801,74.4568,74.5232,33884.0
2016-07-05 14:30:00,78.53,78.56,78.46,78.54,25260.0,74.5327,74.5612,74.4663,74.5422,25260.0
2016-07-05 14:35:00,78.54,78.57,78.47,78.51,24965.0,74.5422,74.5707,74.4757,74.5137,24965.0
2016-07-05 14:40:00,78.5,78.51,78.45,78.5,37943.0,74.5042,74.5137,74.4568,74.5042,37943.0
2016-07-05 14:45:00,78.5,78.56,78.46,78.48,20148.0,74.5042,74.5612,74.4663,74.4852,20148.0
2016-07-05 14:50:00,78.48,78.52,78.43,78.51,43582.0,74.4852,74.5232,74.4378,74.5137,43582.0
2016-07-05 14:55:00,78.5,78.52,78.45,78.47,60115.0,74.5042,74.5232,74.4568,74.4757,60115.0
2016-07-05 15:00:00,78.47,78.65,78.46,78.61,53404.0,74.4757,74.6466,74.4663,74.6086,53404.0
2016-07-05 15:05:00,78.6,78.77,78.55,78.76,107910.0,74.5991,74.7605,74.5517,74.751,107910.0
2016-07-05 15:10:00,78.75,78.83,78.73,78.78,74900.0,74.7415,74.8174,74.7225,74.77,74900.0
2016-07-05 15:15:00,78.79,78.88,78.78,78.86,84152.0,74.7795,74.8649,74.77,74.8459,84152.0
2016-07-05 15:20:00,78.85,78.87,78.8,78.86,46050.0,74.8364,74.8554,74.7889,74.8459,46050.0
2016-07-05 15:25:00,78.87,78.9,78.83,78.86,64105.0,74.8554,74.8839,74.8174,74.8459,64105.0
2016-07-05 15:30:00,78.86,79.01,78.85,78.97,111265.0,74.8459,74.9883,74.8364,74.9503,111265.0
2016-07-05 15:35:00,78.97,79.05,78.95,79.02,164890.0,74.9503,75.0262,74.9313,74.9978,164890.0
2016-07-05 15:40:00,79.03,79.16,79.02,79.16,92299.0,75.0072,75.1306,74.9978,75.1306,92299.0
2016-07-05 15:45:00,79.19,79.24,79.11,79.14,143815.0,75.1591,75.2066,75.0832,75.1116,143815.0
2016-07-05 15:50:00,79.14,79.23,79.06,79.19,150048.0,75.1116,75.1971,75.0357,75.1591,150048.0
2016-07-05 15:55:00,79.19,79.2,78.97,78.99,289630.0,75.1591,75.1686,74.9503,74.9693,289630.0
2016-07-06 09:30:00,78.47,78.6,77.89,77.93,391762.0,74.4757,74.5991,73.9253,73.9632,391762.0
2016-07-06 09:35:00,77.9,77.98,77.71,77.79,208007.0,73.9348,74.0107,73.7544,73.8304,208007.0
2016-07-06 09:40:00,77.79,77.99,77.68,77.92,198065.0,73.8304,74.0202,73.726,73.9537,198065.0
2016-07-06 09:45:00,77.92,78.1,77.87,78.04,154160.0,73.9537,74.1246,73.9063,74.0676,154160.0
2016-07-06 09:50:00,78.03,78.07,77.95,77.97,142240.0,74.0581,74.0961,73.9822,74.0012,142240.0
2016-07-06 09:55:00,77.97,78.16,77.96,78.11,114201.0,74.0012,74.1815,73.9917,74.1341,114201.0
2016-07-06 10:00:00,78.12,78.43,78.1,78.37,151610.0,74.1436,74.4378,74.1246,74.3808,151610.0
2016-07-06 10:05:00,78.37,78.38,78.23,78.28,219483.0,74.3808,74.3903,74.248,74.2954,219483.0
2016-07-06 10:10:00,78.3,78.42,78.25,78.39,80080.0,74.3144,74.4283,74.2669,74.3998,80080.0
2016-07-06 10:15:00,78.39,78.45,78.13,78.14,77689.0,74.3998,74.4568,74.1531,74.1625,77689.0
2016-07-06 10:20:00,78.14,78.35,78.13,78.24,138372.0,74.1625,74.3619,74.1531,74.2575,138372.0
2016-07-06 10:25:00,78.24,78.4,78.09,78.11,144765.0,74.2575,74.4093,74.1151,74.1341,144765.0
2016-07-06 10:30:00,78.09,78.11,77.99,78.04,77489.0,74.1151,74.1341,74.0202,74.0676,77489.0
2016-07-06 10:35:00,78.04,78.27,77.98,78.27,77627.0,74.0676,74.2859,74.0107,74.2859,77627.0
2016-07-06 10:40:00,78.27,78.28,78.19,78.23,46446.0,74.2859,74.2954,74.21,74.248,46446.0
2016-07-06 10:45:00,78.22,78.33,78.16,78.3,57235.0,74.2385,74.3429,74.1815,74.3144,57235.0
2016-07-06 10:50:00,78.31,78.68,78.31,78.65,146788.0,74.3239,74.6751,74.3239,74.6466,146788.0
2016-07-06 10:55:00,78.66,78.82,78.64,78.72,114281.0,74.6561,74.8079,74.6371,74.713,114281.0
2016-07-06 11:00:00,78.75,78.79,78.58,78.61,59833.0,74.7415,74.7795,74.5801,74.6086,59833.0
2016-07-06 11:05:00,78.61,78.75,78.57,78.69,74388.0,74.6086,74.7415,74.5707,74.6845,74388.0
2016-07-06 11:10:00,78.7,78.77,78.64,78.65,82035.0,74.694,74.7605,74.6371,74.6466,82035.0
2016-07-06 11:15:00,78.65,78.73,78.61,78.66,51694.0,74.6466,74.7225,74.6086,74.6561,51694.0
2016-07-06 11:20:00,78.66,78.7,78.59,78.65,49661.0,74.6561,74.694,74.5896,74.6466,49661.0
2016-07-06 11:25:00,78.64,78.64,78.38,78.39,53810.0,74.6371,74.6371,74.3903,74.3998,53810.0
2016-07-06 11:30:00,78.4,78.47,78.34,78.34,40503.0,74.4093,74.4757,74.3524,74.3524,40503.0
2016-07-06 11:35:00,78.33,78.39,78.31,78.36,37098.0,74.3429,74.3998,74.3239,74.3713,37098.0
2016-07-06 11:40:00,78.37,78.37,78.24,78.32,59616.0,74.3808,74.3808,74.2575,74.3334,59616.0
2016-07-06 11:45:00,78.32,78.33,78.24,78.3,50185.0,74.3334,74.3429,74.2575,74.3144,50185.0
2016-07-06 11:50:00,78.29,78.36,78.23,78.36,45224.0,74.3049,74.3713,74.248,74.3713,45224.0
2016-07-06 11:55:00,78.35,78.44,78.32,78.43,33328.0,74.3619,74.4473,74.3334,74.4378,33328.0
2016-07-06 12:00:00,78.44,78.52,78.4,78.5,108662.0,74.4473,74.5232,74.4093,74.5042,108662.0
2016-07-06 12:05:00,78.5,78.65,78.48,78.6,77728.0,74.5042,74.6466,74.4852,74.5991,77728.0
2016-07-06 12:10:00,78.61,78.65,78.51,78.51,58796.0,74.6086,74.6466,74.5137,74.5137,58796.0
2016-07-06 12:15:00,78.51,78.58,78.47,78.53,37770.0,74.5137,74.5801,74.4757,74.5327,37770.0
2016-07-06 12:20:00,78.54,78.59,78.42,78.44,25498.0,74.5422,74.5896,74.4283,74.4473,25498.0
2016-07-06 12:25:00,78.45,78.5,78.43,78.48,20190.0,74.4568,74.5042,74.4378,74.4852,20190.0
2016-07-06 12:30:00,78.49,78.52,78.41,78.52,32852.0,74.4947,74.5232,74.4188,74.5232,32852.0
2016-07-06 12:35:00,78.51,78.54,78.4,78.47,42558.0,74.5137,74.5422,74.4093,74.4757,42558.0
2016-07-06 12:40:00,78.47,78.51,78.35,78.38,50549.0,74.4757,74.5137,74.3619,74.3903,50549.0
2016-07-06 12:45:00,78.39,78.39,78.29,78.31,35924.0,74.3998,74.3998,74.3049,74.3239,35924.0
2016-07-06 12:50:00,78.3,78.43,78.3,78.4,37201.0,74.3144,74.4378,74.3144,74.4093,37201.0
2016-07-06 12:55:00,78.41,78.46,78.38,78.45,52685.0,74.4188,74.4663,74.3903,74.4568,52685.0
2016-07-06 13:00:00,78.45,78.53,78.41,78.5,73834.0,74.4568,74.5327,74.4188,74.5042,73834.0
2016-07-06 13:05:00,78.49,78.52,78.43,78.49,32678.0,74.4947,74.5232,74.4378,74.4947,32678.0
2016-07-06 13:10:00,78.51,78.53,78.45,78.52,36454.0,74.5137,74.5327,74.4568,74.5232,36454.0
2016-07-06 13:15:00,78.52,78.59,78.48,78.53,20122.0,74.5232,74.5896,74.4852,74.5327,20122.0
2016-07-06 13:20:00,78.51,78.6,78.42,78.42,24165.0,74.5137,74.5991,74.4283,74.4283,24165.0
2016-07-06 13:25:00,78.44,78.44,78.38,78.4,39832.0,74.4473,74.4473,74.3903,74.4093,39832.0
2016-07-06 13:30:00,78.4,78.48,78.4,78.45,29978.0,74.4093,74.4852,74.4093,74.4568,29978.0
2016-07-06 13:35:00,78.46,78.57,78.43,78.52,27889.0,74.4663,74.5707,74.4378,74.5232,27889.0
2016-07-06 13:40:00,78.52,78.57,78.48,78.5,38257.0,74.5232,74.5707,74.4852,74.5042,38257.0
2016-07-06 13:45:00,78.5,78.51,78.47,78.49,22492.0,74.5042,74.5137,74.4757,74.4947,22492.0
2016-07-06 13:50:00,78.5,78.57,78.49,78.53,33097.0,74.5042,74.5707,74.4947,74.5327,33097.0
2016-07-06 13:55:00,78.53,78.54,78.47,78.51,16607.0,74.5327,74.5422,74.4757,74.5137,16607.0
2016-07-06 14:00:00,78.51,78.51,78.38,78.46,44628.0,74.5137,74.5137,74.3903,74.4663,44628.0
2016-07-06 14:05:00,78.46,78.52,78.44,78.52,35639.0,74.4663,74.5232,74.4473,74.5232,35639.0
2016-07-06 14:10:00,78.51,78.56,78.32,78.33,58597.0,74.5137,74.5612,74.3334,74.3429,58597.0
2016-07-06 14:15:00,78.34,78.4,78.28,78.4,42391.0,74.3524,74.4093,74.2954,74.4093,42391.0
2016-07-06 14:20:00,78.4,78.42,78.29,78.29,59641.0,74.4093,74.4283,74.3049,74.3049,59641.0
2016-07-06 14:25:00,78.3,78.3,78.2,78.27,109174.0,74.3144,74.3144,74.2195,74.2859,109174.0
2016-07-06 14:30:00,78.27,78.33,78.26,78.3,43687.0,74.2859,74.3429,74.2764,74.3144,43687.0
2016-07-06 14:35:00,78.3,78.4,78.3,78.36,35777.0,74.3144,74.4093,74.3144,74.3713,35777.0
2016-07-06 14:40:00,78.35,78.41,78.28,78.3,58890.0,74.3619,74.4188,74.2954,74.3144,58890.0
2016-07-06 14:45:00,78.3,78.32,78.22,78.31,45188.0,74.3144,74.3334,74.2385,74.3239,45188.0
2016-07-06 14:50:00,78.31,78.44,78.31,78.41,48673.0,74.3239,74.4473,74.3239,74.4188,48673.0
2016-07-06 14:55:00,78.41,78.48,78.38,78.42,51317.0,74.4188,74.4852,74.3903,74.4283,51317.0
2016-07-06 15:00:00,78.42,78.45,78.37,78.41,48274.0,74.4283,74.4568,74.3808,74.4188,48274.0
2016-07-06 15:05:00,78.41,78.42,78.36,78.4,38087.0,74.4188,74.4283,74.3713,74.4093,38087.0
2016-07-06 15:10:00,78.4,78.47,78.38,78.4,46426.0,74.4093,74.4757,74.3903,74.4093,46426.0
2016-07-06 15:15:00,78.39,78.49,78.37,78.42,47251.0,74.3998,74.4947,74.3808,74.4283,47251.0
2016-07-06 15:20:00,78.42,78.43,78.31,78.31,40176.0,74.4283,74.4378,74.3239,74.3239,40176.0
2016-07-06 15:25:00,78.3,78.36,78.3,78.31,52563.0,74.3144,74.3713,74.3144,74.3239,52563.0
2016-07-06 15:30:00,78.31,78.41,78.31,78.41,46331.0,74.3239,74.4188,74.3239,74.4188,46331.0
2016-07-06 15:35:00,78.41,78.45,78.4,78.44,44298.0,74.4188,74.4568,74.4093,74.4473,44298.0
2016-07-06 15:40:00,78.44,78.48,78.4,78.47,126307.0,74.4473,74.4852,74.4093,74.4757,126307.0
2016-07-06 15:45:00,78.47,78.53,78.47,78.48,72132.0,74.4757,74.5327,74.4757,74.4852,72132.0
2016-07-06 15:50:00,78.47,78.6,78.46,78.56,164549.0,74.4757,74.5991,74.4663,74.5612,164549.0
2016-07-06 15:55:00,78.56,78.75,78.54,78.6,366883.0,74.5612,74.7415,74.5422,74.5991,366883.0
2016-07-07 09:30:00,79.0,79.35,78.92,79.16,288122.0,74.9788,75.311,74.9028,75.1306,288122.0
2016-07-07 09:35:00,79.16,79.25,79.04,79.13,123514.0,75.1306,75.216,75.0167,75.1022,123514.0
2016-07-07 09:40:00,79.12,79.3,79.06,79.3,84553.0,75.0927,75.2635,75.0357,75.2635,84553.0
2016-07-07 09:45:00,79.3,79.32,79.18,79.28,101333.0,75.2635,75.2825,75.1496,75.2445,101333.0
2016-07-07 09:50:00,79.28,79.28,79.21,79.25,185914.0,75.2445,75.2445,75.1781,75.216,185914.0
2016-07-07 09:55:00,79.25,79.26,79.23,79.25,94221.0,75.216,75.2255,75.1971,75.216,94221.0
2016-07-07 10:00:00,79.25,79.25,79.08,79.11,116147.0,75.216,75.216,75.0547,75.0832,116147.0
2016-07-07 10:05:00,79.12,79.22,79.11,79.16,64095.0,75.0927,75.1876,75.0832,75.1306,64095.0
2016-07-07 10:10:00,79.15,79.17,79.08,79.14,32998.0,75.1211,75.1401,75.0547,75.1116,32998.0
2016-07-07 10:15:00,79.15,79.26,79.15,79.2,211550.0,75.1211,75.2255,75.1211,75.1686,211550.0
2016-07-07 10:20:00,79.2,79.22,79.08,79.11,176791.0,75.1686,75.1876,75.0547,75.0832,176791.0
2016-07-07 10:25:00,79.1,79.16,79.09,79.14,47665.0,75.0737,75.1306,75.0642,75.1116,47665.0
2016-07-07 10:30:00,79.13,79.15,79.03,79.06,58166.0,75.1022,75.1211,75.0072,75.0357,58166.0
2016-07-07 10:35:00,79.05,79.08,78.94,79.05,62611.0,75.0262,75.0547,74.9218,75.0262,62611.0
2016-07-07 10:40:00,79.04,79.05,78.92,78.92,28729.0,75.0167,75.0262,74.9028,74.9028,28729.0
2016-07-07 10:45:00,78.91,78.98,78.85,78.94,106732.0,74.8934,74.9598,74.8364,74.9218,106732.0
2016-07-07 10:50:00,78.94,79.06,78.93,79.01,85232.0,74.9218,75.0357,74.9123,74.9883,85232.0
2016-07-07 10:55:00,79.02,79.02,78.92,78.97,52051.0,74.9978,74.9978,74.9028,74.9503,52051.0
2016-07-07 11:00:00,78.96,79.0,78.9,78.98,57905.0,74.9408,74.9788,74.8839,74.9598,57905.0
2016-07-07 11:05:00,78.98,79.08,78.98,79.02,149333.0,74.9598,75.0547,74.9598,74.9978,149333.0
2016-07-07 11:10:00,79.02,79.07,79.02,79.03,85255.0,74.9978,75.0452,74.9978,75.0072,85255.0
2016-07-07 11:15:00,79.03,79.07,79.0,79.04,65181.0,75.0072,75.0452,74.9788,75.0167,65181.0
2016-07-07 11:20:00,79.04,79.07,79.0,79.01,69373.0,75.0167,75.0452,74.9788,74.9883,69373.0
2016-07-07 11:25:00,79.0,79.14,79.0,79.12,75109.0,74.9788,75.1116,74.9788,75.0927,75109.0
2016-07-07 11:30:00,79.11,79.13,79.03,79.08,92257.0,75.0832,75.1022,75.0072,75.0547,92257.0
2016-07-07 11:35:00,79.08,79.12,79.0,79.04,95572.0,75.0547,75.0927,74.9788,75.0167,95572.0
2016-07-07 11:40:00,79.03,79.03,78.95,78.98,36296.0,75.0072,75.0072,74.9313,74.9598,36296.0
2016-07-07 11:45:00,78.97,78.98,78.76,78.77,68341.0,74.9503,74.9598,74.751,74.7605,68341.0
2016-07-07 11:50:00,78.77,78.82,78.72,78.8,44897.0,74.7605,74.8079,74.713,74.7889,44897.0
2016-07-07 11:55:00,78.8,78.84,78.71,78.82,90914.0,74.7889,74.8269,74.7035,74.8079,90914.0
2016-07-07 12:00:00,78.83,78.89,78.78,78.84,38860.0,74.8174,74.8744,74.77,74.8269,38860.0
2016-07-07 12:05:00,78.84,78.87,78.74,78.78,31104.0,74.8269,74.8554,74.732,74.77,31104.0
2016-07-07 12:10:00,78.79,78.86,78.76,78.83,64967.0,74.7795,74.8459,74.751,74.8174,64967.0
2016-07-07 12:15:00,78.83,78.88,78.81,78.84,48031.0,74.8174,74.8649,74.7984,74.8269,48031.0
2016-07-07 12:20:00,78.85,78.87,78.78,78.81,14901.0,74.8364,74.8554,74.77,74.7984,14901.0
2016-07-07 12:25:00,78.81,78.88,78.72,78.85,36948.0,74.7984,74.8649,74.713,74.8364,36948.0
2016-07-07 12:30:00,78.86,78.88,78.8,78.84,19532.0,74.8459,74.8649,74.7889,74.8269,19532.0
2016-07-07 12:35:00,78.84,78.87,78.8,78.84,35686.0,74.8269,74.8554,74.7889,74.8269,35686.0
2016-07-07 12:40:00,78.84,78.86,78.81,78.82,37309.0,74.8269,74.8459,74.7984,74.8079,37309.0
2016-07-07 12:45:00,78.83,78.84,78.76,78.81,29707.0,74.8174,74.8269,74.751,74.7984,29707.0
2016-07-07 12:50:00,78.81,78.82,78.75,78.78,35861.0,74.7984,74.8079,74.7415,74.77,35861.0
2016-07-07 12:55:00,78.77,78.85,78.76,78.77,27156.0,74.7605,74.8364,74.751,74.7605,27156.0
2016-07-07 13:00:00,78.78,78.84,78.75,78.8,32854.0,74.77,74.8269,74.7415,74.7889,32854.0
2016-07-07 13:05:00,78.8,78.82,78.76,78.8,32624.0,74.7889,74.8079,74.751,74.7889,32624.0
2016-07-07 13:10:00,78.81,78.86,78.79,78.86,31568.0,74.7984,74.8459,74.7795,74.8459,31568.0
2016-07-07 13:15:00,78.86,78.93,78.79,78.92,41228.0,74.8459,74.9123,74.7795,74.9028,41228.0
2016-07-07 13:20:00,78.92,78.95,78.89,78.94,25895.0,74.9028,74.9313,74.8744,74.9218,25895.0
2016-07-07 13:25:00,78.94,79.06,78.94,79.04,56192.0,74.9218,75.0357,74.9218,75.0167,56192.0
2016-07-07 13:30:00,79.05,79.16,79.03,79.16,57423.0,75.0262,75.1306,75.0072,75.1306,57423.0
2016-07-07 13:35:00,79.15,79.18,79.06,79.08,56746.0,75.1211,75.1496,75.0357,75.0547,56746.0
2016-07-07 13:40:00,79.09,79.13,79.04,79.06,91155.0,75.0642,75.1022,75.0167,75.0357,91155.0
2016-07-07 13:45:00,79.06,79.06,78.93,78.95,31711.0,75.0357,75.0357,74.9123,74.9313,31711.0
2016-07-07 13:50:00,78.95,78.97,78.88,78.97,58647.0,74.9313,74.9503,74.8649,74.9503,58647.0
2016-07-07 13:55:00,78.97,79.03,78.92,79.0,44631.0,74.9503,75.0072,74.9028,74.9788,44631.0
2016-07-07 14:00:00,79.0,79.1,78.96,79.05,54738.0,74.9788,75.0737,74.9408,75.0262,54738.0
2016-07-07 14:05:00,79.07,79.11,79.03,79.05,26265.0,75.0452,75.0832,75.0072,75.0262,26265.0
2016-07-07 14:10:00,79.05,79.05,78.8,78.83,73623.0,75.0262,75.0262,74.7889,74.8174,73623.0
2016-07-07 14:15:00,78.81,78.95,78.81,78.88,35156.0,74.7984,74.9313,74.7984,74.8649,35156.0
2016-07-07 14:20:00,78.87,79.03,78.82,78.99,57527.0,74.8554,75.0072,74.8079,74.9693,57527.0
2016-07-07 14:25:00,78.99,79.14,78.99,79.07,54438.0,74.9693,75.1116,74.9693,75.0452,54438.0
2016-07-07 14:30:00,79.07,79.11,78.97,78.98,49114.0,75.0452,75.0832,74.9503,74.9598,49114.0
2016-07-07 14:35:00,78.99,79.1,78.96,79.06,37170.0,74.9693,75.0737,74.9408,75.0357,37170.0
2016-07-07 14:40:00,79.06,79.09,78.97,79.01,43127.0,75.0357,75.0642,74.9503,74.9883,43127.0
2016-07-07 14:45:00,79.02,79.14,79.0,79.1,45305.0,74.9978,75.1116,74.9788,75.0737,45305.0
2016-07-07 14:50:00,79.11,79.16,79.04,79.13,48152.0,75.0832,75.1306,75.0167,75.1022,48152.0
2016-07-07 14:55:00,79.13,79.14,79.06,79.1,39030.0,75.1022,75.1116,75.0357,75.0737,39030.0
2016-07-07 15:00:00,79.1,79.17,79.08,79.17,39732.0,75.0737,75.1401,75.0547,75.1401,39732.0
2016-07-07 15:05:00,79.16,79.19,79.11,79.19,41332.0,75.1306,75.1591,75.0832,75.1591,41332.0
2016-07-07 15:10:00,79.19,79.23,79.18,79.19,102467.0,75.1591,75.1971,75.1496,75.1591,102467.0
2016-07-07 15:15:00,79.2,79.22,79.15,79.19,63329.0,75.1686,75.1876,75.1211,75.1591,63329.0
2016-07-07 15:20:00,79.19,79.21,79.13,79.17,72228.0,75.1591,75.1781,75.1022,75.1401,72228.0
2016-07-07 15:25:00,79.16,79.19,79.15,79.19,39109.0,75.1306,75.1591,75.1211,75.1591,39109.0
2016-07-07 15:30:00,79.19,79.29,79.19,79.28,70199.0,75.1591,75.254,75.1591,75.2445,70199.0
2016-07-07 15:35:00,79.28,79.33,79.25,79.32,109925.0,75.2445,75.292,75.216,75.2825,109925.0
2016-07-07 15:40:00,79.33,79.39,79.32,79.38,126703.0,75.292,75.3489,75.2825,75.3394,126703.0
2016-07-07 15:45:00,79.37,79.43,79.36,79.38,122667.0,75.3299,75.3869,75.3204,75.3394,122667.0
2016-07-07 15:50:00,79.38,79.49,79.36,79.43,177344.0,75.3394,75.4438,75.3204,75.3869,177344.0
2016-07-07 15:55:00,79.44,79.46,79.32,79.37,232914.0,75.3964,75.4154,75.2825,75.3299,232914.0
2016-07-08 09:30:00,78.42,78.44,77.8,78.08,1123991.0,74.4283,74.4473,73.8399,74.1056,1123991.0
2016-07-08 09:35:00,78.1,78.29,77.88,78.21,475841.0,74.1246,74.3049,73.9158,74.229,475841.0
2016-07-08 09:40:00,78.22,78.55,78.2,78.45,301375.0,74.2385,74.5517,74.2195,74.4568,301375.0
2016-07-08 09:45:00,78.45,78.6,78.37,78.6,217054.0,74.4568,74.5991,74.3808,74.5991,217054.0
2016-07-08 09:50:00,78.6,78.9,78.54,78.85,353419.0,74.5991,74.8839,74.5422,74.8364,353419.0
2016-07-08 09:55:00,78.86,79.0,78.75,78.95,221029.0,74.8459,74.9788,74.7415,74.9313,221029.0
2016-07-08 10:00:00,78.98,79.07,78.87,79.03,219343.0,74.9598,75.0452,74.8554,75.0072,219343.0
2016-07-08 10:05:00,79.03,79.08,78.87,78.99,171627.0,75.0072,75.0547,74.8554,74.9693,171627.0
2016-07-08 10:10:00,78.99,79.07,78.96,79.05,99245.0,74.9693,75.0452,74.9408,75.0262,99245.0
2016-07-08 10:15:00,79.06,79.35,79.06,79.18,315408.0,75.0357,75.311,75.0357,75.1496,315408.0
2016-07-08 10:20:00,79.18,79.29,79.17,79.27,121141.0,75.1496,75.254,75.1401,75.235,121141.0
2016-07-08 10:25:00,79.26,79.27,79.05,79.06,216371.0,75.2255,75.235,75.0262,75.0357,216371.0
2016-07-08 10:30:00,79.06,79.08,78.91,78.92,205894.0,75.0357,75.0547,74.8934,74.9028,205894.0
2016-07-08 10:35:00,78.91,79.04,78.91,79.0,98436.0,74.8934,75.0167,74.8934,74.9788,98436.0
2016-07-08 10:40:00,78.98,79.0,78.89,78.95,163129.0,74.9598,74.9788,74.8744,74.9313,163129.0
2016-07-08 10:45:00,78.95,78.97,78.8,78.81,117946.0,74.9313,74.9503,74.7889,74.7984,117946.0
2016-07-08 10:50:00,78.8,78.91,78.75,78.88,96024.0,74.7889,74.8934,74.7415,74.8649,96024.0
2016-07-08 10:55:00,78.87,78.91,78.84,78.88,81130.0,74.8554,74.8934,74.8269,74.8649,81130.0
2016-07-08 11:00:00,78.89,79.26,78.89,79.25,168399.0,74.8744,75.2255,74.8744,75.216,168399.0
2016-07-08 11:05:00,79.25,79.26,79.02,79.02,65807.0,75.216,75.2255,74.9978,74.9978,65807.0
2016-07-08 11:10:00,79.03,79.13,78.97,79.11,137559.0,75.0072,75.1022,74.9503,75.0832,137559.0
2016-07-08 11:15:00,79.11,79.2,79.08,79.19,136618.0,75.0832,75.1686,75.0547,75.1591,136618.0
2016-07-08 11:20:00,79.18,79.2,79.07,79.09,119404.0,75.1496,75.1686,75.0452,75.0642,119404.0
2016-07-08 11:25:00,79.09,79.15,79.09,79.11,121164.0,75.0642,75.1211,75.0642,75.0832,121164.0
2016-07-08 11:30:00,79.12,79.16,79.1,79.12,210787.0,75.0927,75.1306,75.0737,75.0927,210787.0
2016-07-08 11:35:00,79.13,79.15,78.96,78.97,115787.0,75.1022,75.1211,74.9408,74.9503,115787.0
2016-07-08 11:40:00,78.98,79.06,78.97,79.01,89724.0,74.9598,75.0357,74.9503,74.9883,89724.0
2016-07-08 11:45:00,79.01,79.12,78.99,79.09,141219.0,74.9883,75.0927,74.9693,75.0642,141219.0
2016-07-08 11:50:00,79.09,79.1,79.03,79.1,76322.0,75.0642,75.0737,75.0072,75.0737,76322.0
2016-07-08 11:55:00,79.1,79.1,78.98,79.0,143270.0,75.0737,75.0737,74.9598,74.9788,143270.0
2016-07-08 12:00:00,78.99,79.06,78.98,79.01,113246.0,74.9693,75.0357,74.9598,74.9883,113246.0
2016-07-08 12:05:00,79.01,79.03,78.96,79.01,75439.0,74.9883,75.0072,74.9408,74.9883,75439.0
2016-07-08 12:10:00,79.01,79.04,79.0,79.01,79381.0,74.9883,75.0167,74.9788,74.9883,79381.0
2016-07-08 12:15:00,79.01,79.13,79.0,79.05,111792.0,74.9883,75.1022,74.9788,75.0262,111792.0
2016-07-08 12:20:00,79.04,79.07,79.0,79.02,114152.0,75.0167,75.0452,74.9788,74.9978,114152.0
2016-07-08 12:25:00,79.02,79.03,78.92,78.99,128857.0,74.9978,75.0072,74.9028,74.9693,128857.0
2016-07-08 12:30:00,78.99,79.01,78.93,78.97,58121.0,74.9693,74.9883,74.9123,74.9503,58121.0
2016-07-08 12:35:00,78.98,79.03,78.94,78.98,85698.0,74.9598,75.0072,74.9218,74.9598,85698.0
2016-07-08 12:40:00,78.98,79.03,78.96,79.0,78364.0,74.9598,75.0072,74.9408,74.9788,78364.0
2016-07-08 12:45:00,79.0,79.02,78.98,79.0,124465.0,74.9788,74.9978,74.9598,74.9788,124465.0
2016-07-08 12:50:00,79.0,79.02,78.96,78.99,60776.0,74.9788,74.9978,74.9408,74.9693,60776.0
2016-07-08 12:55:00,78.99,79.01,78.98,79.0,40114.0,74.9693,74.9883,74.9598,74.9788,40114.0
2016-07-08 13:00:00,78.99,79.02,78.98,78.99,69769.0,74.9693,74.9978,74.9598,74.9693,69769.0
2016-07-08 13:05:00,79.0,79.11,78.99,79.08,93741.0,74.9788,75.0832,74.9693,75.0547,93741.0
2016-07-08 13:10:00,79.08,79.19,79.07,79.07,78911.0,75.0547,75.1591,75.0452,75.0452,78911.0
2016-07-08 13:15:00,79.07,79.11,79.04,79.11,153173.0,75.0452,75.0832,75.0167,75.0832,153173.0
2016-07-08 13:20:00,79.12,79.13,79.09,79.12,102999.0,75.0927,75.1022,75.0642,75.0927,102999.0
2016-07-08 13:25:00,79.12,79.23,79.08,79.15,95972.0,75.0927,75.1971,75.0547,75.1211,95972.0
2016-07-08 13:30:00,79.15,79.28,79.15,79.24,57944.0,75.1211,75.2445,75.1211,75.2066,57944.0
2016-07-08 13:35:00,79.25,79.27,79.2,79.2,230562.0,75.216,75.235,75.1686,75.1686,230562.0
2016-07-08 13:40:00,79.2,79.24,79.18,79.2,119712.0,75.1686,75.2066,75.1496,75.1686,119712.0
2016-07-08 13:45:00,79.19,79.23,79.16,79.22,97437.0,75.1591,75.1971,75.1306,75.1876,97437.0
2016-07-08 13:50:00,79.22,79.24,79.16,79.17,84522.0,75.1876,75.2066,75.1306,75.1401,84522.0
2016-07-08 13:55:00,79.18,79.19,79.14,79.16,75269.0,75.1496,75.1591,75.1116,75.1306,75269.0
2016-07-08 14:00:00,79.16,79.16,79.11,79.12,184519.0,75.1306,75.1306,75.0832,75.0927,184519.0
2016-07-08 14:05:00,79.11,79.11,79.05,79.06,109637.0,75.0832,75.0832,75.0262,75.0357,109637.0
2016-07-08 14:10:00,79.06,79.07,79.01,79.04,89762.0,75.0357,75.0452,74.9883,75.0167,89762.0
2016-07-08 14:15:00,79.05,79.1,79.03,79.09,73106.0,75.0262,75.0737,75.0072,75.0642,73106.0
2016-07-08 14:20:00,79.09,79.16,79.08,79.14,67507.0,75.0642,75.1306,75.0547,75.1116,67507.0
2016-07-08 14:25:00,79.14,79.16,79.13,79.15,67640.0,75.1116,75.1306,75.1022,75.1211,67640.0
2016-07-08 14:30:00,79.15,79.23,79.14,79.2,56181.0,75.1211,75.1971,75.1116,75.1686,56181.0
2016-07-08 14:35:00,79.2,79.24,79.16,79.17,70260.0,75.1686,75.2066,75.1306,75.1401,70260.0
2016-07-08 14:40:00,79.17,79.2,79.13,79.16,93478.0,75.1401,75.1686,75.1022,75.1306,93478.0
2016-07-08 14:45:00,79.16,79.17,79.13,79.17,100743.0,75.1306,75.1401,75.1022,75.1401,100743.0
2016-07-08 14:50:00,79.18,79.2,79.14,79.2,88075.0,75.1496,75.1686,75.1116,75.1686,88075.0
2016-07-08 14:55:00,79.2,79.2,79.11,79.15,125524.0,75.1686,75.1686,75.0832,75.1211,125524.0
2016-07-08 15:00:00,79.15,79.17,79.11,79.12,91970.0,75.1211,75.1401,75.0832,75.0927,91970.0
2016-07-08 15:05:00,79.12,79.18,79.12,79.17,85241.0,75.0927,75.1496,75.0927,75.1401,85241.0
2016-07-08 15:10:00,79.16,79.2,79.15,79.2,117636.0,75.1306,75.1686,75.1211,75.1686,117636.0
2016-07-08 15:15:00,79.19,79.22,79.16,79.16,111422.0,75.1591,75.1876,75.1306,75.1306,111422.0
2016-07-08 15:20:00,79.17,79.17,79.11,79.12,156366.0,75.1401,75.1401,75.0832,75.0927,156366.0
2016-07-08 15:25:00,79.11,79.12,78.98,78.99,118857.0,75.0832,75.0927,74.9598,74.9693,118857.0
2016-07-08 15:30:00,78.99,79.04,78.98,78.98,133446.0,74.9693,75.0167,74.9598,74.9598,133446.0
2016-07-08 15:35:00,78.98,79.01,78.93,78.96,231748.0,74.9598,74.9883,74.9123,74.9408,231748.0
2016-07-08 15:40:00,78.96,78.96,78.82,78.9,157187.0,74.9408,74.9408,74.8079,74.8839,157187.0
2016-07-08 15:45:00,78.9,78.95,78.85,78.93,172722.0,74.8839,74.9313,74.8364,74.9123,172722.0
2016-07-08 15:50:00,78.94,79.0,78.93,78.99,149501.0,74.9218,74.9788,74.9123,74.9693,149501.0
2016-07-08 15:55:00,78.99,79.02,78.9,78.95,319800.0,74.9693,74.9978,74.8839,74.9313,319800.0
2016-07-11 09:30:00,79.33,79.78,79.24,79.59,433365.0,75.292,75.7191,75.2066,75.5387,433365.0
2016-07-11 09:35:00,79.59,79.89,79.55,79.6,263692.0,75.5387,75.8235,75.5008,75.5482,263692.0
2016-07-11 09:40:00,79.61,79.74,79.48,79.51,262718.0,75.5577,75.6811,75.4343,75.4628,262718.0
2016-07-11 09:45:00,79.53,79.74,79.48,79.7,240798.0,75.4818,75.6811,75.4343,75.6431,240798.0
2016-07-11 09:50:00,79.7,79.78,79.6,79.7,189200.0,75.6431,75.7191,75.5482,75.6431,189200.0
2016-07-11 09:55:00,79.7,80.06,79.68,80.0,495984.0,75.6431,75.9848,75.6242,75.9279,495984.0
2016-07-11 10:00:00,80.0,80.0,79.83,79.85,211358.0,75.9279,75.9279,75.7665,75.7855,211358.0
2016-07-11 10:05:00,79.85,79.95,79.79,79.94,221992.0,75.7855,75.8804,75.7286,75.8709,221992.0
2016-07-11 10:10:00,79.93,79.95,79.68,79.73,160768.0,75.8614,75.8804,75.6242,75.6716,160768.0
2016-07-11 10:15:00,79.73,79.76,79.62,79.63,154203.0,75.6716,75.7001,75.5672,75.5767,154203.0
2016-07-11 10:20:00,79.62,79.76,79.61,79.65,170400.0,75.5672,75.7001,75.5577,75.5957,170400.0
2016-07-11 10:25:00,79.64,79.71,79.37,79.67,175072.0,75.5862,75.6526,75.3299,75.6147,175072.0
2016-07-11 10:30:00,79.7,80.04,79.68,79.99,548264.0,75.6431,75.9658,75.6242,75.9184,548264.0
2016-07-11 10:35:00,79.99,80.39,79.98,80.26,505401.0,75.9184,76.298,75.9089,76.1746,505401.0
2016-07-11 10:40:00,80.28,80.34,80.19,80.32,155686.0,76.1936,76.2506,76.1082,76.2316,155686.0
2016-07-11 10:45:00,80.32,80.36,80.25,80.31,243841.0,76.2316,76.2695,76.1651,76.2221,243841.0
2016-07-11 10:50:00,80.31,80.54,80.25,80.51,323718.0,76.2221,76.4404,76.1651,76.4119,323718.0
2016-07-11 10:55:00,80.5,80.66,80.49,80.6,274698.0,76.4024,76.5543,76.3929,76.4973,274698.0
2016-07-11 11:00:00,80.6,80.63,80.4,80.44,184643.0,76.4973,76.5258,76.3075,76.3455,184643.0
2016-07-11 11:05:00,80.44,80.49,80.38,80.47,157601.0,76.3455,76.3929,76.2885,76.3739,157601.0
2016-07-11 11:10:00,80.46,80.48,80.32,80.39,193864.0,76.3645,76.3834,76.2316,76.298,193864.0
2016-07-11 11:15:00,80.38,80.46,80.33,80.35,128458.0,76.2885,76.3645,76.2411,76.2601,128458.0
2016-07-11 11:20:00,80.36,80.46,80.34,80.38,145504.0,76.2695,76.3645,76.2506,76.2885,145504.0
2016-07-11 11:25:00,80.39,80.42,80.2,80.34,168640.0,76.298,76.3265,76.1177,76.2506,168640.0
2016-07-11 11:30:00,80.34,80.37,80.24,80.3,78143.0,76.2506,76.279,76.1557,76.2126,78143.0
2016-07-11 11:35:00,80.3,80.34,80.26,80.29,88058.0,76.2126,76.2506,76.1746,76.2031,88058.0
2016-07-11 11:40:00,80.29,80.4,80.28,80.38,88880.0,76.2031,76.3075,76.1936,76.2885,88880.0
2016-07-11 11:45:00,80.38,80.42,80.36,80.39,86393.0,76.2885,76.3265,76.2695,76.298,86393.0
2016-07-11 11:50:00,80.39,80.48,80.36,80.47,87423.0,76.298,76.3834,76.2695,76.3739,87423.0
2016-07-11 11:55:00,80.47,80.48,80.42,80.45,70478.0,76.3739,76.3834,76.3265,76.355,70478.0
2016-07-11 12:00:00,80.46,80.55,80.46,80.5,137796.0,76.3645,76.4499,76.3645,76.4024,137796.0
2016-07-11 12:05:00,80.51,80.65,80.5,80.58,82834.0,76.4119,76.5448,76.4024,76.4783,82834.0
2016-07-11 12:10:00,80.59,80.69,80.56,80.65,229465.0,76.4878,76.5827,76.4594,76.5448,229465.0
2016-07-11 12:15:00,80.65,80.68,80.54,80.6,149671.0,76.5448,76.5733,76.4404,76.4973,149671.0
2016-07-11 12:20:00,80.59,80.64,80.55,80.63,76609.0,76.4878,76.5353,76.4499,76.5258,76609.0
2016-07-11 12:25:00,80.64,80.68,80.62,80.68,58845.0,76.5353,76.5733,76.5163,76.5733,58845.0
2016-07-11 12:30:00,80.68,80.73,80.65,80.7,124785.0,76.5733,76.6207,76.5448,76.5922,124785.0
2016-07-11 12:35:00,80.7,80.79,80.67,80.77,157797.0,76.5922,76.6777,76.5638,76.6587,157797.0
2016-07-11 12:40:00,80.77,80.85,80.74,80.85,161904.0,76.6587,76.7346,76.6302,76.7346,161904.0
2016-07-11 12:45:00,80.85,80.93,80.73,80.77,227024.0,76.7346,76.8105,76.6207,76.6587,227024.0
2016-07-11 12:50:00,80.77,80.83,80.76,80.81,106182.0,76.6587,76.7156,76.6492,76.6966,106182.0
2016-07-11 12:55:00,80.81,80.88,80.8,80.84,111216.0,76.6966,76.7631,76.6871,76.7251,111216.0
2016-07-11 13:00:00,80.83,80.84,80.8,80.8,109731.0,76.7156,76.7251,76.6871,76.6871,109731.0
2016-07-11 13:05:00,80.8,80.82,80.79,80.82,81202.0,76.6871,76.7061,76.6777,76.7061,81202.0
2016-07-11 13:10:00,80.83,80.93,80.81,80.88,130224.0,76.7156,76.8105,76.6966,76.7631,130224.0
2016-07-11 13:15:00,80.89,81.04,80.88,80.97,374107.0,76.7726,76.9149,76.7631,76.8485,374107.0
2016-07-11 13:20:00,80.97,80.99,80.94,80.96,90805.0,76.8485,76.8675,76.82,76.839,90805.0
2016-07-11 13:25:00,80.96,81.05,80.93,80.95,135211.0,76.839,76.9244,76.8105,76.8295,135211.0
2016-07-11 13:30:00,80.95,80.96,80.9,80.94,100959.0,76.8295,76.839,76.7821,76.82,100959.0
2016-07-11 13:35:00,80.94,81.08,80.93,81.07,147289.0,76.82,76.9529,76.8105,76.9434,147289.0
2016-07-11 13:40:00,81.08,81.12,81.02,81.12,81668.0,76.9529,76.9909,76.8959,76.9909,81668.0
2016-07-11 13:45:00,81.12,81.17,81.09,81.14,135118.0,76.9909,77.0383,76.9624,77.0098,135118.0
2016-07-11 13:50:00,81.13,81.37,81.13,81.34,282787.0,77.0003,77.2281,77.0003,77.1997,282787.0
2016-07-11 13:55:00,81.34,81.57,81.34,81.45,329339.0,77.1997,77.418,77.1997,77.3041,329339.0
2016-07-11 14:00:00,81.45,81.45,81.33,81.4,178243.0,77.3041,77.3041,77.1902,77.2566,178243.0
2016-07-11 14:05:00,81.39,81.44,81.35,81.39,180989.0,77.2471,77.2946,77.2092,77.2471,180989.0
2016-07-11 14:10:00,81.39,81.43,81.33,81.4,131258.0,77.2471,77.2851,77.1902,77.2566,131258.0
2016-07-11 14:15:00,81.39,81.48,81.39,81.45,115315.0,77.2471,77.3325,77.2471,77.3041,115315.0
2016-07-11 14:20:00,81.46,81.47,81.37,81.39,123465.0,77.3136,77.323,77.2281,77.2471,123465.0
2016-07-11 14:25:00,81.39,81.52,81.38,81.51,160073.0,77.2471,77.3705,77.2376,77.361,160073.0
2016-07-11 14:30:00,81.51,81.57,81.49,81.56,112259.0,77.361,77.418,77.342,77.4085,112259.0
2016-07-11 14:35:00,81.57,81.69,81.52,81.64,191990.0,77.418,77.5318,77.3705,77.4844,191990.0
2016-07-11 14:40:00,81.64,81.71,81.6,81.7,145352.0,77.4844,77.5508,77.4464,77.5413,145352.0
2016-07-11 14:45:00,81.7,81.7,81.58,81.61,165418.0,77.5413,77.5413,77.4274,77.4559,165418.0
2016-07-11 14:50:00,81.6,81.62,81.53,81.59,91973.0,77.4464,77.4654,77.38,77.4369,91973.0
2016-07-11 14:55:00,81.59,81.62,81.53,81.53,149044.0,77.4369,77.4654,77.38,77.38,149044.0
2016-07-11 15:00:00,81.53,81.65,81.52,81.62,133277.0,77.38,77.4939,77.3705,77.4654,133277.0
2016-07-11 15:05:00,81.61,81.61,81.52,81.61,129106.0,77.4559,77.4559,77.3705,77.4559,129106.0
2016-07-11 15:10:00,81.6,81.65,81.57,81.6,97859.0,77.4464,77.4939,77.418,77.4464,97859.0
2016-07-11 15:15:00,81.59,81.71,81.59,81.69,154378.0,77.4369,77.5508,77.4369,77.5318,154378.0
2016-07-11 15:20:00,81.68,81.79,81.68,81.75,293996.0,77.5224,77.6268,77.5224,77.5888,293996.0
2016-07-11 15:25:00,81.76,81.77,81.7,81.7,177541.0,77.5983,77.6078,77.5413,77.5413,177541.0
2016-07-11 15:30:00,81.71,81.78,81.62,81.77,345069.0,77.5508,77.6173,77.4654,77.6078,345069.0
2016-07-11 15:35:00,81.76,81.9,81.75,81.85,259856.0,77.5983,77.7312,77.5888,77.6837,259856.0
2016-07-11 15:40:00,81.86,81.88,81.7,81.71,437222.0,77.6932,77.7122,77.5413,77.5508,437222.0
2016-07-11 15:45:00,81.71,81.77,81.64,81.75,333252.0,77.5508,77.6078,77.4844,77.5888,333252.0
2016-07-11 15:50:00,81.74,81.8,81.69,81.75,412281.0,77.5793,77.6362,77.5318,77.5888,412281.0
2016-07-11 15:55:00,81.75,81.75,81.47,81.47,739855.0,77.5888,77.5888,77.323,77.323,739855.0
2016-07-12 09:30:00,81.8,82.5,81.79,82.48,1481970.0,77.6362,78.3006,77.6268,78.2816,1481970.0
2016-07-12 09:35:00,82.48,82.88,82.47,82.81,684935.0,78.2816,78.6613,78.2721,78.5948,684935.0
2016-07-12 09:40:00,82.8,82.86,82.63,82.75,292957.0,78.5853,78.6423,78.424,78.5379,292957.0
2016-07-12 09:45:00,82.72,82.75,82.5,82.53,350441.0,78.5094,78.5379,78.3006,78.3291,350441.0
2016-07-12 09:50:00,82.54,82.74,82.51,82.7,200203.0,78.3386,78.5284,78.3101,78.4904,200203.0
2016-07-12 09:55:00,82.7,82.81,82.66,82.77,328220.0,78.4904,78.5948,78.4525,78.5569,328220.0
2016-07-12 10:00:00,82.77,82.8,82.67,82.77,310405.0,78.5569,78.5853,78.462,78.5569,310405.0
2016-07-12 10:05:00,82.77,82.84,82.73,82.78,233691.0,78.5569,78.6233,78.5189,78.5664,233691.0
2016-07-12 10:10:00,82.79,82.85,82.21,82.37,418779.0,78.5759,78.6328,78.0254,78.1772,418779.0
2016-07-12 10:15:00,82.37,82.48,82.2,82.26,179379.0,78.1772,78.2816,78.0159,78.0728,179379.0
2016-07-12 10:20:00,82.26,82.26,81.92,81.93,331485.0,78.0728,78.0728,77.7501,77.7596,331485.0
2016-07-12 10:25:00,81.92,82.25,81.83,82.25,275064.0,77.7501,78.0633,77.6647,78.0633,275064.0
2016-07-12 10:30:00,82.24,82.48,82.24,82.47,188431.0,78.0538,78.2816,78.0538,78.2721,188431.0
2016-07-12 10:35:00,82.47,82.49,82.35,82.4,146215.0,78.2721,78.2911,78.1582,78.2057,146215.0
2016-07-12 10:40:00,82.4,82.64,82.39,82.62,179581.0,78.2057,78.4335,78.1962,78.4145,179581.0
2016-07-12 10:45:00,82.64,82.65,82.54,82.61,128571.0,78.4335,78.443,78.3386,78.405,128571.0
2016-07-12 10:50:00,82.62,82.72,82.62,82.7,81585.0,78.4145,78.5094,78.4145,78.4904,81585.0
2016-07-12 10:55:00,82.69,82.69,82.6,82.65,121413.0,78.4809,78.4809,78.3955,78.443,121413.0
2016-07-12 11:00:00,82.64,82.68,82.63,82.68,70696.0,78.4335,78.4715,78.424,78.4715,70696.0
2016-07-12 11:05:00,82.67,82.82,82.67,82.78,228390.0,78.462,78.6043,78.462,78.5664,228390.0
2016-07-12 11:10:00,82.8,82.8,82.71,82.72,85693.0,78.5853,78.5853,78.4999,78.5094,85693.0
2016-07-12 11:15:00,82.72,82.73,82.63,82.66,118286.0,78.5094,78.5189,78.424,78.4525,118286.0
2016-07-12 11:20:00,82.65,82.71,82.63,82.69,127676.0,78.443,78.4999,78.424,78.4809,127676.0
2016-07-12 11:25:00,82.69,82.76,82.67,82.67,180922.0,78.4809,78.5474,78.462,78.462,180922.0
2016-07-12 11:30:00,82.68,82.7,82.61,82.66,88376.0,78.4715,78.4904,78.405,78.4525,88376.0
2016-07-12 11:35:00,82.66,82.67,82.56,82.57,103982.0,78.4525,78.462,78.3576,78.3671,103982.0
2016-07-12 11:40:00,82.56,82.7,82.56,82.69,97726.0,78.3576,78.4904,78.3576,78.4809,97726.0
2016-07-12 11:45:00,82.69,82.74,82.64,82.7,110935.0,78.4809,78.5284,78.4335,78.4904,110935.0
2016-07-12 11:50:00,82.71,82.74,82.7,82.72,179844.0,78.4999,78.5284,78.4904,78.5094,179844.0
2016-07-12 11:55:00,82.73,82.73,82.59,82.59,67826.0,78.5189,78.5189,78.386,78.386,67826.0
2016-07-12 12:00:00,82.59,82.62,82.51,82.53,69505.0,78.386,78.4145,78.3101,78.3291,69505.0
2016-07-12 12:05:00,82.53,82.62,82.52,82.59,105568.0,78.3291,78.4145,78.3196,78.386,105568.0
2016-07-12 12:10:00,82.58,82.63,82.54,82.59,98316.0,78.3765,78.424,78.3386,78.386,98316.0
2016-07-12 12:15:00,82.59,82.66,82.59,82.63,63543.0,78.386,78.4525,78.386,78.424,63543.0
2016-07-12 12:20:00,82.64,82.64,82.54,82.59,39972.0,78.4335,78.4335,78.3386,78.386,39972.0
2016-07-12 12:25:00,82.59,82.6,82.52,82.54,50047.0,78.386,78.3955,78.3196,78.3386,50047.0
2016-07-12 12:30:00,82.53,82.57,82.5,82.5,49433.0,78.3291,78.3671,78.3006,78.3006,49433.0
2016-07-12 12:35:00,82.51,82.53,82.44,82.5,207590.0,78.3101,78.3291,78.2437,78.3006,207590.0
2016-07-12 12:40:00,82.51,82.51,82.29,82.32,114374.0,78.3101,78.3101,78.1013,78.1298,114374.0
2016-07-12 12:45:00,82.33,82.33,82.14,82.14,68355.0,78.1393,78.1393,77.9589,77.9589,68355.0
2016-07-12 12:50:00,82.14,82.25,82.13,82.23,74641.0,77.9589,78.0633,77.9494,78.0444,74641.0
2016-07-12 12:55:00,82.24,82.26,82.18,82.24,92191.0,78.0538,78.0728,77.9969,78.0538,92191.0
2016-07-12 13:00:00,82.25,82.41,82.24,82.39,129834.0,78.0633,78.2152,78.0538,78.1962,129834.0
2016-07-12 13:05:00,82.39,82.53,82.3,82.31,115267.0,78.1962,78.3291,78.1108,78.1203,115267.0
2016-07-12 13:10:00,82.31,82.32,82.23,82.28,52497.0,78.1203,78.1298,78.0444,78.0918,52497.0
2016-07-12 13:15:00,82.27,82.28,82.2,82.23,72581.0,78.0823,78.0918,78.0159,78.0444,72581.0
2016-07-12 13:20:00,82.23,82.24,82.1,82.13,63100.0,78.0444,78.0538,77.921,77.9494,63100.0
2016-07-12 13:25:00,82.13,82.13,82.04,82.1,64406.0,77.9494,77.9494,77.864,77.921,64406.0
2016-07-12 13:30:00,82.1,82.14,82.07,82.1,174338.0,77.921,77.9589,77.8925,77.921,174338.0
2016-07-12 13:35:00,82.11,82.16,82.08,82.13,65076.0,77.9305,77.9779,77.902,77.9494,65076.0
2016-07-12 13:40:00,82.13,82.17,82.09,82.13,67944.0,77.9494,77.9874,77.9115,77.9494,67944.0
2016-07-12 13:45:00,82.11,82.13,82.08,82.09,63465.0,77.9305,77.9494,77.902,77.9115,63465.0
2016-07-12 13:50:00,82.09,82.1,81.97,82.0,177270.0,77.9115,77.921,77.7976,77.8261,177270.0
2016-07-12 13:55:00,81.99,82.02,81.73,81.75,141428.0,77.8166,77.845,77.5698,77.5888,141428.0
2016-07-12 14:00:00,81.76,81.77,81.7,81.73,147560.0,77.5983,77.6078,77.5413,77.5698,147560.0
2016-07-12 14:05:00,81.72,81.78,81.68,81.71,120654.0,77.5603,77.6173,77.5224,77.5508,120654.0
2016-07-12 14:10:00,81.7,81.78,81.69,81.77,76460.0,77.5413,77.6173,77.5318,77.6078,76460.0
2016-07-12 14:15:00,81.78,81.89,81.77,81.84,127363.0,77.6173,77.7217,77.6078,77.6742,127363.0
2016-07-12 14:20:00,81.84,81.87,81.83,81.86,62997.0,77.6742,77.7027,77.6647,77.6932,62997.0
2016-07-12 14:25:00,81.86,81.94,81.84,81.89,85800.0,77.6932,77.7691,77.6742,77.7217,85800.0
2016-07-12 14:30:00,81.88,81.95,81.83,81.85,59110.0,77.7122,77.7786,77.6647,77.6837,59110.0
2016-07-12 14:35:00,81.84,81.89,81.81,81.84,47068.0,77.6742,77.7217,77.6457,77.6742,47068.0
2016-07-12 14:40:00,81.84,81.91,81.82,81.9,115974.0,77.6742,77.7406,77.6552,77.7312,115974.0
2016-07-12 14:45:00,81.9,81.91,81.85,81.87,106721.0,77.7312,77.7406,77.6837,77.7027,106721.0
2016-07-12 14:50:00,81.87,81.89,81.81,81.86,104949.0,77.7027,77.7217,77.6457,77.6932,104949.0
2016-07-12 14:55:00,81.85,81.87,81.81,81.84,59999.0,77.6837,77.7027,77.6457,77.6742,59999.0
2016-07-12 15:00:00,81.85,81.86,81.74,81.75,83020.0,77.6837,77.6932,77.5793,77.5888,83020.0
2016-07-12 15:05:00,81.74,81.78,81.71,81.74,98349.0,77.5793,77.6173,77.5508,77.5793,98349.0
2016-07-12 15:10:00,81.74,81.75,81.67,81.69,108501.0,77.5793,77.5888,77.5129,77.5318,108501.0
2016-07-12 15:15:00,81.7,81.71,81.57,81.58,102904.0,77.5413,77.5508,77.418,77.4274,102904.0
2016-07-12 15:20:00,81.58,81.63,81.57,81.63,85380.0,77.4274,77.4749,77.418,77.4749,85380.0
2016-07-12 15:25:00,81.63,81.7,81.51,81.53,149365.0,77.4749,77.5413,77.361,77.38,149365.0
2016-07-12 15:30:00,81.53,81.64,81.51,81.61,83288.0,77.38,77.4844,77.361,77.4559,83288.0
2016-07-12 15:35:00,81.61,81.67,81.6,81.65,83912.0,77.4559,77.5129,77.4464,77.4939,83912.0
2016-07-12 15:40:00,81.65,81.67,81.53,81.54,144552.0,77.4939,77.5129,77.38,77.3895,144552.0
2016-07-12 15:45:00,81.52,81.59,81.51,81.59,187019.0,77.3705,77.4369,77.361,77.4369,187019.0
2016-07-12 15:50:00,81.59,81.72,81.59,81.71,246689.0,77.4369,77.5603,77.4369,77.5508,246689.0
2016-07-12 15:55:00,81.72,81.77,81.7,81.73,436297.0,77.5603,77.6078,77.5413,77.5698,436297.0
2016-07-13 09:30:00,81.83,81.88,80.6,80.66,743554.0,77.6647,77.7122,76.4973,76.5543,743554.0
2016-07-13 09:35:00,80.66,80.99,80.61,80.9,420918.0,76.5543,76.8675,76.5068,76.7821,420918.0
2016-07-13 09:40:00,80.9,81.2,80.83,80.98,264716.0,76.7821,77.0668,76.7156,76.858,264716.0
2016-07-13 09:45:00,80.98,81.1,80.77,80.92,283487.0,76.858,76.9719,76.6587,76.801,283487.0
2016-07-13 09:50:00,80.91,80.91,80.6,80.73,269926.0,76.7915,76.7915,76.4973,76.6207,269926.0
2016-07-13 09:55:00,80.74,80.79,80.46,80.68,385435.0,76.6302,76.6777,76.3645,76.5733,385435.0
2016-07-13 10:00:00,80.7,81.1,80.7,81.01,179380.0,76.5922,76.9719,76.5922,76.8865,179380.0
2016-07-13 10:05:00,81.02,81.09,81.0,81.06,106851.0,76.8959,76.9624,76.877,76.9339,106851.0
2016-07-13 10:10:00,81.07,81.24,81.05,81.23,116870.0,76.9434,77.1047,76.9244,77.0953,116870.0
2016-07-13 10:15:00,81.23,81.23,81.02,81.18,108167.0,77.0953,77.0953,76.8959,77.0478,108167.0
2016-07-13 10:20:00,81.18,81.32,80.99,81.02,162568.0,77.0478,77.1807,76.8675,76.8959,162568.0
2016-07-13 10:25:00,81.03,81.08,80.91,80.95,129279.0,76.9054,76.9529,76.7915,76.8295,129279.0
2016-07-13 10:30:00,80.95,81.1,80.81,80.81,122633.0,76.8295,76.9719,76.6966,76.6966,122633.0
2016-07-13 10:35:00,80.81,80.99,80.8,80.98,65493.0,76.6966,76.8675,76.6871,76.858,65493.0
2016-07-13 10:40:00,80.98,81.16,80.96,81.16,96588.0,76.858,77.0288,76.839,77.0288,96588.0
2016-07-13 10:45:00,81.16,81.16,80.93,80.97,53170.0,77.0288,77.0288,76.8105,76.8485,53170.0
2016-07-13 10:50:00,80.96,81.01,80.91,80.96,67186.0,76.839,76.8865,76.7915,76.839,67186.0
2016-07-13 10:55:00,80.96,81.05,80.96,81.01,42669.0,76.839,76.9244,76.839,76.8865,42669.0
2016-07-13 11:00:00,81.01,81.08,80.99,81.04,60091.0,76.8865,76.9529,76.8675,76.9149,60091.0
2016-07-13 11:05:00,81.04,81.04,80.87,80.93,168858.0,76.9149,76.9149,76.7536,76.8105,168858.0
2016-07-13 11:10:00,80.93,80.99,80.89,80.95,49376.0,76.8105,76.8675,76.7726,76.8295,49376.0
2016-07-13 11:15:00,80.94,80.98,80.88,80.89,80516.0,76.82,76.858,76.7631,76.7726,80516.0
2016-07-13 11:20:00,80.9,81.03,80.9,81.0,188321.0,76.7821,76.9054,76.7821,76.877,188321.0
2016-07-13 11:25:00,81.0,81.05,80.96,80.99,52962.0,76.877,76.9244,76.839,76.8675,52962.0
2016-07-13 11:30:00,80.99,81.0,80.89,80.9,63306.0,76.8675,76.877,76.7726,76.7821,63306.0
2016-07-13 11:35:00,80.9,80.91,80.73,80.78,84185.0,76.7821,76.7915,76.6207,76.6682,84185.0
2016-07-13 11:40:00,80.77,80.78,80.51,80.55,110501.0,76.6587,76.6682,76.4119,76.4499,110501.0
2016-07-13 11:45:00,80.54,80.54,80.45,80.47,107084.0,76.4404,76.4404,76.355,76.3739,107084.0
2016-07-13 11:50:00,80.47,80.56,80.42,80.52,128161.0,76.3739,76.4594,76.3265,76.4214,128161.0
2016-07-13 11:55:00,80.52,80.56,80.49,80.55,137481.0,76.4214,76.4594,76.3929,76.4499,137481.0
2016-07-13 12:00:00,80.55,80.56,80.49,80.52,85713.0,76.4499,76.4594,76.3929,76.4214,85713.0
2016-07-13 12:05:00,80.52,80.57,80.52,80.54,55093.0,76.4214,76.4689,76.4214,76.4404,55093.0
2016-07-13 12:10:00,80.54,80.63,80.52,80.63,39186.0,76.4404,76.5258,76.4214,76.5258,39186.0
2016-07-13 12:15:00,80.62,80.72,80.58,80.71,56117.0,76.5163,76.6112,76.4783,76.6017,56117.0
2016-07-13 12:20:00,80.71,80.74,80.67,80.69,55925.0,76.6017,76.6302,76.5638,76.5827,55925.0
2016-07-13 12:25:00,80.69,80.72,80.66,80.69,56553.0,76.5827,76.6112,76.5543,76.5827,56553.0
2016-07-13 12:30:00,80.68,80.72,80.68,80.72,31267.0,76.5733,76.6112,76.5733,76.6112,31267.0
2016-07-13 12:35:00,80.72,80.77,80.64,80.73,49249.0,76.6112,76.6587,76.5353,76.6207,49249.0
2016-07-13 12:40:00,80.72,80.72,80.66,80.67,49705.0,76.6112,76.6112,76.5543,76.5638,49705.0
2016-07-13 12:45:00,80.68,80.72,80.66,80.7,105278.0,76.5733,76.6112,76.5543,76.5922,105278.0
2016-07-13 12:50:00,80.7,80.78,80.7,80.77,24915.0,76.5922,76.6682,76.5922,76.6587,24915.0
2016-07-13 12:55:00,80.77,80.78,80.74,80.77,43170.0,76.6587,76.6682,76.6302,76.6587,43170.0
2016-07-13 13:00:00,80.77,80.8,80.72,80.78,41016.0,76.6587,76.6871,76.6112,76.6682,41016.0
2016-07-13 13:05:00,80.78,80.78,80.73,80.74,46865.0,76.6682,76.6682,76.6207,76.6302,46865.0
2016-07-13 13:10:00,80.74,80.8,80.73,80.79,63248.0,76.6302,76.6871,76.6207,76.6777,63248.0
2016-07-13 13:15:00,80.79,80.8,80.74,80.78,40621.0,76.6777,76.6871,76.6302,76.6682,40621.0
2016-07-13 13:20:00,80.77,80.78,80.68,80.69,28650.0,76.6587,76.6682,76.5733,76.5827,28650.0
2016-07-13 13:25:00,80.69,80.78,80.68,80.73,38714.0,76.5827,76.6682,76.5733,76.6207,38714.0
2016-07-13 13:30:00,80.74,80.77,80.65,80.7,54300.0,76.6302,76.6587,76.5448,76.5922,54300.0
2016-07-13 13:35:00,80.7,80.82,80.66,80.82,97562.0,76.5922,76.7061,76.5543,76.7061,97562.0
2016-07-13 13:40:00,80.81,80.82,80.76,80.76,77903.0,76.6966,76.7061,76.6492,76.6492,77903.0
2016-07-13 13:45:00,80.75,80.8,80.69,80.73,107018.0,76.6397,76.6871,76.5827,76.6207,107018.0
2016-07-13 13:50:00,80.73,80.73,80.6,80.66,80254.0,76.6207,76.6207,76.4973,76.5543,80254.0
2016-07-13 13:55:00,80.66,80.69,80.4,80.48,157189.0,76.5543,76.5827,76.3075,76.3834,157189.0
2016-07-13 14:00:00,80.48,80.53,80.45,80.46,55662.0,76.3834,76.4309,76.355,76.3645,55662.0
2016-07-13 14:05:00,80.47,80.61,80.46,80.54,85547.0,76.3739,76.5068,76.3645,76.4404,85547.0
2016-07-13 14:10:00,80.54,80.67,80.54,80.57,85926.0,76.4404,76.5638,76.4404,76.4689,85926.0
2016-07-13 14:15:00,80.58,80.59,80.41,80.45,109725.0,76.4783,76.4878,76.317,76.355,109725.0
2016-07-13 14:20:00,80.45,80.52,80.43,80.48,121428.0,76.355,76.4214,76.336,76.3834,121428.0
2016-07-13 14:25:00,80.49,80.51,80.47,80.48,82834.0,76.3929,76.4119,76.3739,76.3834,82834.0
2016-07-13 14:30:00,80.48,80.5,80.46,80.47,86290.0,76.3834,76.4024,76.3645,76.3739,86290.0
2016-07-13 14:35:00,80.46,80.49,80.42,80.43,84785.0,76.3645,76.3929,76.3265,76.336,84785.0
2016-07-13 14:40:00,80.43,80.47,80.41,80.45,78776.0,76.336,76.3739,76.317,76.355,78776.0
2016-07-13 14:45:00,80.45,80.48,80.42,80.45,90578.0,76.355,76.3834,76.3265,76.355,90578.0
2016-07-13 14:50:00,80.45,80.46,80.4,80.41,57360.0,76.355,76.3645,76.3075,76.317,57360.0
2016-07-13 14:55:00,80.4,80.51,80.37,80.45,125143.0,76.3075,76.4119,76.279,76.355,125143.0
2016-07-13 15:00:00,80.46,80.57,80.45,80.55,83394.0,76.3645,76.4689,76.355,76.4499,83394.0
2016-07-13 15:05:00,80.55,80.6,80.52,80.55,59526.0,76.4499,76.4973,76.4214,76.4499,59526.0
2016-07-13 15:10:00,80.56,80.62,80.53,80.54,86654.0,76.4594,76.5163,76.4309,76.4404,86654.0
2016-07-13 15:15:00,80.54,80.56,80.48,80.49,96309.0,76.4404,76.4594,76.3834,76.3929,96309.0
2016-07-13 15:20:00,80.5,80.53,80.45,80.49,119421.0,76.4024,76.4309,76.355,76.3929,119421.0
2016-07-13 15:25:00,80.48,80.49,80.43,80.45,87966.0,76.3834,76.3929,76.336,76.355,87966.0
2016-07-13 15:30:00,80.44,80.5,80.4,80.47,76689.0,76.3455,76.4024,76.3075,76.3739,76689.0
2016-07-13 15:35:00,80.47,80.49,80.41,80.44,108964.0,76.3739,76.3929,76.317,76.3455,108964.0
2016-07-13 15:40:00,80.43,80.46,80.37,80.39,167794.0,76.336,76.3645,76.279,76.298,167794.0
2016-07-13 15:45:00,80.4,80.52,80.4,80.49,154167.0,76.3075,76.4214,76.3075,76.3929,154167.0
2016-07-13 15:50:00,80.49,80.56,80.48,80.52,196879.0,76.3929,76.4594,76.3834,76.4214,196879.0
2016-07-13 15:55:00,80.51,80.58,80.45,80.56,440077.0,76.4119,76.4783,76.355,76.4594,440077.0
2016-07-14 09:30:00,81.18,81.36,81.0,81.03,182142.0,77.0478,77.2186,76.877,76.9054,182142.0
2016-07-14 09:35:00,81.04,81.38,80.86,81.31,177928.0,76.9149,77.2376,76.7441,77.1712,177928.0
2016-07-14 09:40:00,81.31,81.34,81.15,81.32,151248.0,77.1712,77.1997,77.0193,77.1807,151248.0
2016-07-14 09:45:00,81.32,81.34,81.05,81.12,112325.0,77.1807,77.1997,76.9244,76.9909,112325.0
2016-07-14 09:50:00,81.13,81.28,81.13,81.26,82837.0,77.0003,77.1427,77.0003,77.1237,82837.0
2016-07-14 09:55:00,81.26,81.37,81.23,81.23,110786.0,77.1237,77.2281,77.0953,77.0953,110786.0
2016-07-14 10:00:00,81.25,81.38,81.2,81.36,133330.0,77.1142,77.2376,77.0668,77.2186,133330.0
2016-07-14 10:05:00,81.36,81.44,81.33,81.4,171090.0,77.2186,77.2946,77.1902,77.2566,171090.0
2016-07-14 10:10:00,81.4,81.57,81.4,81.57,201465.0,77.2566,77.418,77.2566,77.418,201465.0
2016-07-14 10:15:00,81.57,81.61,81.43,81.48,110702.0,77.418,77.4559,77.2851,77.3325,110702.0
2016-07-14 10:20:00,81.47,81.57,81.47,81.56,85020.0,77.323,77.418,77.323,77.4085,85020.0
2016-07-14 10:25:00,81.56,81.67,81.51,81.63,103249.0,77.4085,77.5129,77.361,77.4749,103249.0
2016-07-14 10:30:00,81.63,81.75,81.61,81.74,92522.0,77.4749,77.5888,77.4559,77.5793,92522.0
2016-07-14 10:35:00,81.74,81.85,81.71,81.81,157957.0,77.5793,77.6837,77.5508,77.6457,157957.0
2016-07-14 10:40:00,81.81,81.88,81.7,81.75,81017.0,77.6457,77.7122,77.5413,77.5888,81017.0
2016-07-14 10:45:00,81.76,81.78,81.63,81.69,69860.0,77.5983,77.6173,77.4749,77.5318,69860.0
2016-07-14 10:50:00,81.69,81.93,81.68,81.92,132558.0,77.5318,77.7596,77.5224,77.7501,132558.0
2016-07-14 10:55:00,81.92,81.98,81.84,81.88,96421.0,77.7501,77.8071,77.6742,77.7122,96421.0
2016-07-14 11:00:00,81.89,82.13,81.89,82.12,271581.0,77.7217,77.9494,77.7217,77.94,271581.0
2016-07-14 11:05:00,82.11,82.24,82.1,82.18,461807.0,77.9305,78.0538,77.921,77.9969,461807.0
2016-07-14 11:10:00,82.17,82.21,82.13,82.17,91199.0,77.9874,78.0254,77.9494,77.9874,91199.0
2016-07-14 11:15:00,82.17,82.17,81.92,81.95,162965.0,77.9874,77.9874,77.7501,77.7786,162965.0
2016-07-14 11:20:00,81.95,82.0,81.92,81.99,98841.0,77.7786,77.8261,77.7501,77.8166,98841.0
2016-07-14 11:25:00,81.99,82.0,81.92,81.94,66862.0,77.8166,77.8261,77.7501,77.7691,66862.0
2016-07-14 11:30:00,81.94,81.95,81.8,81.8,97423.0,77.7691,77.7786,77.6362,77.6362,97423.0
2016-07-14 11:35:00,81.8,81.86,81.76,81.81,111993.0,77.6362,77.6932,77.5983,77.6457,111993.0
2016-07-14 11:40:00,81.81,81.96,81.8,81.94,67514.0,77.6457,77.7881,77.6362,77.7691,67514.0
2016-07-14 11:45:00,81.95,82.0,81.93,82.0,57948.0,77.7786,77.8261,77.7596,77.8261,57948.0
2016-07-14 11:50:00,81.99,82.0,81.89,82.0,73694.0,77.8166,77.8261,77.7217,77.8261,73694.0
2016-07-14 11:55:00,81.99,81.99,81.93,81.93,36615.0,77.8166,77.8166,77.7596,77.7596,36615.0
2016-07-14 12:00:00,81.94,82.0,81.93,81.99,76201.0,77.7691,77.8261,77.7596,77.8166,76201.0
2016-07-14 12:05:00,81.99,82.18,81.98,82.17,224699.0,77.8166,77.9969,77.8071,77.9874,224699.0
2016-07-14 12:10:00,82.17,82.2,82.16,82.18,136202.0,77.9874,78.0159,77.9779,77.9969,136202.0
2016-07-14 12:15:00,82.18,82.2,82.12,82.18,112624.0,77.9969,78.0159,77.94,77.9969,112624.0
2016-07-14 12:20:00,82.18,82.19,82.05,82.07,86185.0,77.9969,78.0064,77.8735,77.8925,86185.0
2016-07-14 12:25:00,82.08,82.08,81.92,81.93,65460.0,77.902,77.902,77.7501,77.7596,65460.0
2016-07-14 12:30:00,81.94,82.02,81.86,82.0,54296.0,77.7691,77.845,77.6932,77.8261,54296.0
2016-07-14 12:35:00,82.01,82.07,81.96,81.99,29178.0,77.8356,77.8925,77.7881,77.8166,29178.0
2016-07-14 12:40:00,81.99,82.03,81.95,82.02,27814.0,77.8166,77.8545,77.7786,77.845,27814.0
2016-07-14 12:45:00,82.03,82.06,82.0,82.05,28572.0,77.8545,77.883,77.8261,77.8735,28572.0
2016-07-14 12:50:00,82.05,82.07,82.0,82.06,34891.0,77.8735,77.8925,77.8261,77.883,34891.0
2016-07-14 12:55:00,82.06,82.06,81.94,81.96,26780.0,77.883,77.883,77.7691,77.7881,26780.0
2016-07-14 13:00:00,81.96,82.02,81.93,81.95,59703.0,77.7881,77.845,77.7596,77.7786,59703.0
2016-07-14 13:05:00,81.95,82.0,81.91,81.99,30770.0,77.7786,77.8261,77.7406,77.8166,30770.0
2016-07-14 13:10:00,81.98,81.99,81.85,81.85,51545.0,77.8071,77.8166,77.6837,77.6837,51545.0
2016-07-14 13:15:00,81.86,81.87,81.72,81.77,46956.0,77.6932,77.7027,77.5603,77.6078,46956.0
2016-07-14 13:20:00,81.77,81.89,81.76,81.83,42036.0,77.6078,77.7217,77.5983,77.6647,42036.0
2016-07-14 13:25:00,81.83,81.86,81.7,81.72,43428.0,77.6647,77.6932,77.5413,77.5603,43428.0
2016-07-14 13:30:00,81.72,81.79,81.62,81.74,95714.0,77.5603,77.6268,77.4654,77.5793,95714.0
2016-07-14 13:35:00,81.73,81.76,81.69,81.74,31414.0,77.5698,77.5983,77.5318,77.5793,31414.0
2016-07-14 13:40:00,81.73,81.77,81.7,81.77,38149.0,77.5698,77.6078,77.5413,77.6078,38149.0
2016-07-14 13:45:00,81.77,81.77,81.71,81.73,24858.0,77.6078,77.6078,77.5508,77.5698,24858.0
2016-07-14 13:50:00,81.74,81.78,81.66,81.68,48908.0,77.5793,77.6173,77.5034,77.5224,48908.0
2016-07-14 13:55:00,81.7,81.72,81.63,81.65,114977.0,77.5413,77.5603,77.4749,77.4939,114977.0
2016-07-14 14:00:00,81.65,81.65,81.53,81.54,61388.0,77.4939,77.4939,77.38,77.3895,61388.0
2016-07-14 14:05:00,81.54,81.61,81.43,81.59,66625.0,77.3895,77.4559,77.2851,77.4369,66625.0
2016-07-14 14:10:00,81.6,81.72,81.6,81.69,41504.0,77.4464,77.5603,77.4464,77.5318,41504.0
2016-07-14 14:15:00,81.7,81.71,81.55,81.6,70973.0,77.5413,77.5508,77.399,77.4464,70973.0
2016-07-14 14:20:00,81.61,81.66,81.53,81.65,61593.0,77.4559,77.5034,77.38,77.4939,61593.0
2016-07-14 14:25:00,81.65,81.68,81.64,81.67,35886.0,77.4939,77.5224,77.4844,77.5129,35886.0
2016-07-14 14:30:00,81.68,81.68,81.54,81.58,59427.0,77.5224,77.5224,77.3895,77.4274,59427.0
2016-07-14 14:35:00,81.58,81.65,81.57,81.65,40454.0,77.4274,77.4939,77.418,77.4939,40454.0
2016-07-14 14:40:00,81.65,81.73,81.63,81.65,57894.0,77.4939,77.5698,77.4749,77.4939,57894.0
2016-07-14 14:45:00,81.66,81.67,81.57,81.6,32909.0,77.5034,77.5129,77.418,77.4464,32909.0
2016-07-14 14:50:00,81.6,81.7,81.59,81.66,68048.0,77.4464,77.5413,77.4369,77.5034,68048.0
2016-07-14 14:55:00,81.65,81.71,81.61,81.64,44466.0,77.4939,77.5508,77.4559,77.4844,44466.0
2016-07-14 15:00:00,81.63,81.69,81.61,81.68,68872.0,77.4749,77.5318,77.4559,77.5224,68872.0
2016-07-14 15:05:00,81.68,81.79,81.66,81.79,93188.0,77.5224,77.6268,77.5034,77.6268,93188.0
2016-07-14 15:10:00,81.79,81.89,81.67,81.84,119206.0,77.6268,77.7217,77.5129,77.6742,119206.0
2016-07-14 15:15:00,81.84,81.93,81.83,81.89,130636.0,77.6742,77.7596,77.6647,77.7217,130636.0
2016-07-14 15:20:00,81.89,81.9,81.84,81.86,72117.0,77.7217,77.7312,77.6742,77.6932,72117.0
2016-07-14 15:25:00,81.86,81.94,81.85,81.91,107117.0,77.6932,77.7691,77.6837,77.7406,107117.0
2016-07-14 15:30:00,81.91,81.98,81.91,81.92,125961.0,77.7406,77.8071,77.7406,77.7501,125961.0
2016-07-14 15:35:00,81.92,81.92,81.84,81.86,82133.0,77.7501,77.7501,77.6742,77.6932,82133.0
2016-07-14 15:40:00,81.87,81.88,81.74,81.75,172342.0,77.7027,77.7122,77.5793,77.5888,172342.0
2016-07-14 15:45:00,81.74,81.78,81.71,81.72,202617.0,77.5793,77.6173,77.5508,77.5603,202617.0
2016-07-14 15:50:00,81.71,81.75,81.62,81.73,296799.0,77.5508,77.5888,77.4654,77.5698,296799.0
2016-07-14 15:55:00,81.73,81.84,81.73,81.77,384795.0,77.5698,77.6742,77.5698,77.6078,384795.0
2016-07-15 09:30:00,81.78,82.18,81.75,82.07,269047.0,77.6173,77.9969,77.5888,77.8925,269047.0
2016-07-15 09:35:00,82.06,82.4,82.06,82.21,263096.0,77.883,78.2057,77.883,78.0254,263096.0
2016-07-15 09:40:00,82.23,82.39,82.1,82.32,149758.0,78.0444,78.1962,77.921,78.1298,149758.0
2016-07-15 09:45:00,82.33,82.49,82.16,82.49,168563.0,78.1393,78.2911,77.9779,78.2911,168563.0
2016-07-15 09:50:00,82.48,82.49,82.11,82.18,171629.0,78.2816,78.2911,77.9305,77.9969,171629.0
2016-07-15 09:55:00,82.18,82.23,82.06,82.11,273820.0,77.9969,78.0444,77.883,77.9305,273820.0
2016-07-15 10:00:00,82.1,82.21,82.01,82.15,151168.0,77.921,78.0254,77.8356,77.9684,151168.0
2016-07-15 10:05:00,82.17,82.18,81.92,81.97,82482.0,77.9874,77.9969,77.7501,77.7976,82482.0
2016-07-15 10:10:00,81.96,82.0,81.81,81.9,126888.0,77.7881,77.8261,77.6457,77.7312,126888.0
2016-07-15 10:15:00,81.91,82.0,81.9,81.98,102193.0,77.7406,77.8261,77.7312,77.8071,102193.0
2016-07-15 10:20:00,81.99,82.0,81.83,81.9,73366.0,77.8166,77.8261,77.6647,77.7312,73366.0
2016-07-15 10:25:00,81.9,81.93,81.86,81.89,56592.0,77.7312,77.7596,77.6932,77.7217,56592.0
2016-07-15 10:30:00,81.9,81.98,81.8,81.98,67363.0,77.7312,77.8071,77.6362,77.8071,67363.0
2016-07-15 10:35:00,81.97,82.0,81.91,81.99,79463.0,77.7976,77.8261,77.7406,77.8166,79463.0
2016-07-15 10:40:00,81.99,82.0,81.77,81.82,117420.0,77.8166,77.8261,77.6078,77.6552,117420.0
2016-07-15 10:45:00,81.83,81.91,81.82,81.91,52060.0,77.6647,77.7406,77.6552,77.7406,52060.0
2016-07-15 10:50:00,81.91,81.91,81.76,81.87,70024.0,77.7406,77.7406,77.5983,77.7027,70024.0
2016-07-15 10:55:00,81.87,81.88,81.75,81.77,56665.0,77.7027,77.7122,77.5888,77.6078,56665.0
2016-07-15 11:00:00,81.78,81.84,81.6,81.65,124412.0,77.6173,77.6742,77.4464,77.4939,124412.0
2016-07-15 11:05:00,81.65,81.68,81.45,81.53,239501.0,77.4939,77.5224,77.3041,77.38,239501.0
2016-07-15 11:10:00,81.52,81.56,81.32,81.38,200791.0,77.3705,77.4085,77.1807,77.2376,200791.0
2016-07-15 11:15:00,81.37,81.43,81.25,81.35,116489.0,77.2281,77.2851,77.1142,77.2092,116489.0
2016-07-15 11:20:00,81.36,81.55,81.32,81.53,123692.0,77.2186,77.399,77.1807,77.38,123692.0
2016-07-15 11:25:00,81.54,81.55,81.36,81.38,199091.0,77.3895,77.399,77.2186,77.2376,199091.0
2016-07-15 11:30:00,81.39,81.49,81.37,81.48,84957.0,77.2471,77.342,77.2281,77.3325,84957.0
2016-07-15 11:35:00,81.49,81.5,81.44,81.48,172623.0,77.342,77.3515,77.2946,77.3325,172623.0
2016-07-15 11:40:00,81.48,81.5,81.46,81.46,73500.0,77.3325,77.3515,77.3136,77.3136,73500.0
2016-07-15 11:45:00,81.46,81.48,81.41,81.45,92384.0,77.3136,77.3325,77.2661,77.3041,92384.0
2016-07-15 11:50:00,81.45,81.5,81.43,81.48,79125.0,77.3041,77.3515,77.2851,77.3325,79125.0
2016-07-15 11:55:00,81.48,81.48,81.35,81.38,114381.0,77.3325,77.3325,77.2092,77.2376,114381.0
2016-07-15 12:00:00,81.38,81.46,81.37,81.41,73239.0,77.2376,77.3136,77.2281,77.2661,73239.0
2016-07-15 12:05:00,81.42,81.43,81.39,81.4,62889.0,77.2756,77.2851,77.2471,77.2566,62889.0
2016-07-15 12:10:00,81.4,81.45,81.39,81.4,84545.0,77.2566,77.3041,77.2471,77.2566,84545.0
2016-07-15 12:15:00,81.39,81.42,81.39,81.4,67874.0,77.2471,77.2756,77.2471,77.2566,67874.0
2016-07-15 12:20:00,81.41,81.48,81.39,81.45,73722.0,77.2661,77.3325,77.2471,77.3041,73722.0
2016-07-15 12:25:00,81.45,81.5,81.4,81.43,63095.0,77.3041,77.3515,77.2566,77.2851,63095.0
2016-07-15 12:30:00,81.44,81.45,81.37,81.4,56285.0,77.2946,77.3041,77.2281,77.2566,56285.0
2016-07-15 12:35:00,81.4,81.4,81.25,81.27,79437.0,77.2566,77.2566,77.1142,77.1332,79437.0
2016-07-15 12:40:00,81.28,81.32,81.21,81.21,48405.0,77.1427,77.1807,77.0763,77.0763,48405.0
2016-07-15 12:45:00,81.21,81.26,81.2,81.25,35317.0,77.0763,77.1237,77.0668,77.1142,35317.0
2016-07-15 12:50:00,81.24,81.25,81.15,81.21,35470.0,77.1047,77.1142,77.0193,77.0763,35470.0
2016-07-15 12:55:00,81.2,81.25,81.19,81.23,35757.0,77.0668,77.1142,77.0573,77.0953,35757.0
2016-07-15 13:00:00,81.24,81.34,81.24,81.32,55382.0,77.1047,77.1997,77.1047,77.1807,55382.0
2016-07-15 13:05:00,81.32,81.33,81.24,81.33,38305.0,77.1807,77.1902,77.1047,77.1902,38305.0
2016-07-15 13:10:00,81.32,81.32,81.23,81.23,27722.0,77.1807,77.1807,77.0953,77.0953,27722.0
2016-07-15 13:15:00,81.23,81.25,81.17,81.21,36209.0,77.0953,77.1142,77.0383,77.0763,36209.0
2016-07-15 13:20:00,81.21,81.29,81.18,81.27,40723.0,77.0763,77.1522,77.0478,77.1332,40723.0
2016-07-15 13:25:00,81.27,81.29,81.25,81.26,19396.0,77.1332,77.1522,77.1142,77.1237,19396.0
2016-07-15 13:30:00,81.26,81.31,81.19,81.22,76764.0,77.1237,77.1712,77.0573,77.0858,76764.0
2016-07-15 13:35:00,81.21,81.21,81.16,81.2,40856.0,77.0763,77.0763,77.0288,77.0668,40856.0
2016-07-15 13:40:00,81.2,81.25,81.2,81.24,30576.0,77.0668,77.1142,77.0668,77.1047,30576.0
2016-07-15 13:45:00,81.23,81.26,81.17,81.21,42192.0,77.0953,77.1237,77.0383,77.0763,42192.0
2016-07-15 13:50:00,81.21,81.24,81.19,81.21,25395.0,77.0763,77.1047,77.0573,77.0763,25395.0
2016-07-15 13:55:00,81.21,81.21,81.13,81.17,34376.0,77.0763,77.0763,77.0003,77.0383,34376.0
2016-07-15 14:00:00,81.17,81.2,81.16,81.17,48906.0,77.0383,77.0668,77.0288,77.0383,48906.0
2016-07-15 14:05:00,81.18,81.18,81.13,81.17,30155.0,77.0478,77.0478,77.0003,77.0383,30155.0
2016-07-15 14:10:00,81.16,81.2,81.13,81.16,36139.0,77.0288,77.0668,77.0003,77.0288,36139.0
2016-07-15 14:15:00,81.15,81.16,81.08,81.11,87179.0,77.0193,77.0288,76.9529,76.9814,87179.0
2016-07-15 14:20:00,81.12,81.15,80.96,81.09,141775.0,76.9909,77.0193,76.839,76.9624,141775.0
2016-07-15 14:25:00,81.09,81.17,81.05,81.16,55001.0,76.9624,77.0383,76.9244,77.0288,55001.0
2016-07-15 14:30:00,81.14,81.17,81.1,81.13,69058.0,77.0098,77.0383,76.9719,77.0003,69058.0
2016-07-15 14:35:00,81.12,81.13,81.06,81.06,26438.0,76.9909,77.0003,76.9339,76.9339,26438.0
2016-07-15 14:40:00,81.06,81.1,81.05,81.08,51959.0,76.9339,76.9719,76.9244,76.9529,51959.0
2016-07-15 14:45:00,81.07,81.16,81.04,81.16,68135.0,76.9434,77.0288,76.9149,77.0288,68135.0
2016-07-15 14:50:00,81.16,81.17,81.13,81.16,48111.0,77.0288,77.0383,77.0003,77.0288,48111.0
2016-07-15 14:55:00,81.15,81.17,81.11,81.16,56199.0,77.0193,77.0383,76.9814,77.0288,56199.0
2016-07-15 15:00:00,81.15,81.16,81.05,81.05,97477.0,77.0193,77.0288,76.9244,76.9244,97477.0
2016-07-15 15:05:00,81.05,81.06,81.02,81.06,48492.0,76.9244,76.9339,76.8959,76.9339,48492.0
2016-07-15 15:10:00,81.05,81.09,81.02,81.05,104523.0,76.9244,76.9624,76.8959,76.9244,104523.0
2016-07-15 15:15:00,81.05,81.17,81.05,81.15,87761.0,76.9244,77.0383,76.9244,77.0193,87761.0
2016-07-15 15:20:00,81.14,81.21,81.12,81.14,108038.0,77.0098,77.0763,76.9909,77.0098,108038.0
2016-07-15 15:25:00,81.14,81.15,81.1,81.12,41921.0,77.0098,77.0193,76.9719,76.9909,41921.0
2016-07-15 15:30:00,81.12,81.17,81.11,81.15,117674.0,76.9909,77.0383,76.9814,77.0193,117674.0
2016-07-15 15:35:00,81.15,81.21,81.12,81.18,181103.0,77.0193,77.0763,76.9909,77.0478,181103.0
2016-07-15 15:40:00,81.18,81.19,81.12,81.17,193919.0,77.0478,77.0573,76.9909,77.0383,193919.0
2016-07-15 15:45:00,81.17,81.21,81.14,81.2,244989.0,77.0383,77.0763,77.0098,77.0668,244989.0
2016-07-15 15:50:00,81.21,81.21,81.15,81.19,233944.0,77.0763,77.0763,77.0193,77.0573,233944.0
2016-07-15 15:55:00,81.18,81.29,81.14,81.25,596714.0,77.0478,77.1522,77.0098,77.1142,596714.0
2016-07-18 09:30:00,80.6,81.35,80.6,81.04,385118.0,76.4973,77.2092,76.4973,76.9149,385118.0
2016-07-18 09:35:00,81.08,81.64,81.04,81.63,187696.0,76.9529,77.4844,76.9149,77.4749,187696.0
2016-07-18 09:40:00,81.63,81.78,81.0,81.33,201030.0,77.4749,77.6173,76.877,77.1902,201030.0
2016-07-18 09:45:00,81.34,81.5,81.34,81.43,68840.0,77.1997,77.3515,77.1997,77.2851,68840.0
2016-07-18 09:50:00,81.45,81.49,81.4,81.44,146183.0,77.3041,77.342,77.2566,77.2946,146183.0
2016-07-18 09:55:00,81.43,81.65,81.4,81.6,122433.0,77.2851,77.4939,77.2566,77.4464,122433.0
2016-07-18 10:00:00,81.6,81.75,81.53,81.57,113321.0,77.4464,77.5888,77.38,77.418,113321.0
2016-07-18 10:05:00,81.58,81.71,81.55,81.71,99097.0,77.4274,77.5508,77.399,77.5508,99097.0
2016-07-18 10:10:00,81.7,81.8,81.46,81.61,233821.0,77.5413,77.6362,77.3136,77.4559,233821.0
2016-07-18 10:15:00,81.61,81.72,81.5,81.61,170780.0,77.4559,77.5603,77.3515,77.4559,170780.0
2016-07-18 10:20:00,81.64,81.66,81.49,81.6,101333.0,77.4844,77.5034,77.342,77.4464,101333.0
2016-07-18 10:25:00,81.6,81.86,81.59,81.82,173607.0,77.4464,77.6932,77.4369,77.6552,173607.0
2016-07-18 10:30:00,81.82,82.0,81.81,81.94,165553.0,77.6552,77.8261,77.6457,77.7691,165553.0
2016-07-18 10:35:00,81.93,81.96,81.78,81.87,84875.0,77.7596,77.7881,77.6173,77.7027,84875.0
2016-07-18 10:40:00,81.88,82.02,81.85,81.97,227502.0,77.7122,77.845,77.6837,77.7976,227502.0
2016-07-18 10:45:00,81.97,82.0,81.81,81.82,165863.0,77.7976,77.8261,77.6457,77.6552,165863.0
2016-07-18 10:50:00,81.83,81.96,81.83,81.91,167910.0,77.6647,77.7881,77.6647,77.7406,167910.0
2016-07-18 10:55:00,81.9,81.98,81.85,81.98,100065.0,77.7312,77.8071,77.6837,77.8071,100065.0
2016-07-18 11:00:00,81.97,82.12,81.97,82.11,238987.0,77.7976,77.94,77.7976,77.9305,238987.0
2016-07-18 11:05:00,82.11,82.14,82.09,82.1,139372.0,77.9305,77.9589,77.9115,77.921,139372.0
2016-07-18 11:10:00,82.11,82.2,82.1,82.15,215780.0,77.9305,78.0159,77.921,77.9684,215780.0
2016-07-18 11:15:00,82.15,82.22,82.14,82.21,113120.0,77.9684,78.0349,77.9589,78.0254,113120.0
2016-07-18 11:20:00,82.19,82.38,82.18,82.37,155743.0,78.0064,78.1867,77.9969,78.1772,155743.0
2016-07-18 11:25:00,82.37,82.46,82.28,82.33,191108.0,78.1772,78.2626,78.0918,78.1393,191108.0
2016-07-18 11:30:00,82.32,82.35,82.05,82.09,186183.0,78.1298,78.1582,77.8735,77.9115,186183.0
2016-07-18 11:35:00,82.09,82.2,82.09,82.11,161969.0,77.9115,78.0159,77.9115,77.9305,161969.0
2016-07-18 11:40:00,82.11,82.11,82.02,82.08,93504.0,77.9305,77.9305,77.845,77.902,93504.0
2016-07-18 11:45:00,82.1,82.14,82.01,82.03,139054.0,77.921,77.9589,77.8356,77.8545,139054.0
2016-07-18 11:50:00,82.03,82.16,82.0,82.16,127122.0,77.8545,77.9779,77.8261,77.9779,127122.0
2016-07-18 11:55:00,82.16,82.27,82.15,82.26,80538.0,77.9779,78.0823,77.9684,78.0728,80538.0
2016-07-18 12:00:00,82.26,82.28,82.22,82.24,89137.0,78.0728,78.0918,78.0349,78.0538,89137.0
2016-07-18 12:05:00,82.25,82.29,82.2,82.27,96658.0,78.0633,78.1013,78.0159,78.0823,96658.0
2016-07-18 12:10:00,82.28,82.37,82.25,82.36,82535.0,78.0918,78.1772,78.0633,78.1677,82535.0
2016-07-18 12:15:00,82.36,82.4,82.28,82.31,98616.0,78.1677,78.2057,78.0918,78.1203,98616.0
2016-07-18 12:20:00,82.31,82.38,82.3,82.37,63885.0,78.1203,78.1867,78.1108,78.1772,63885.0
2016-07-18 12:25:00,82.36,82.38,82.26,82.31,44825.0,78.1677,78.1867,78.0728,78.1203,44825.0
2016-07-18 12:30:00,82.31,82.35,82.24,82.29,90458.0,78.1203,78.1582,78.0538,78.1013,90458.0
2016-07-18 12:35:00,82.3,82.3,82.1,82.15,104194.0,78.1108,78.1108,77.921,77.9684,104194.0
2016-07-18 12:40:00,82.16,82.46,82.15,82.35,219699.0,77.9779,78.2626,77.9684,78.1582,219699.0
2016-07-18 12:45:00,82.34,82.49,82.34,82.47,74342.0,78.1488,78.2911,78.1488,78.2721,74342.0
2016-07-18 12:50:00,82.46,82.46,82.38,82.42,43360.0,78.2626,78.2626,78.1867,78.2247,43360.0
2016-07-18 12:55:00,82.41,82.42,82.32,82.37,43850.0,78.2152,78.2247,78.1298,78.1772,43850.0
2016-07-18 13:00:00,82.36,82.41,82.35,82.39,35584.0,78.1677,78.2152,78.1582,78.1962,35584.0
2016-07-18 13:05:00,82.4,82.42,82.35,82.37,58931.0,78.2057,78.2247,78.1582,78.1772,58931.0
2016-07-18 13:10:00,82.38,82.38,82.25,82.26,59151.0,78.1867,78.1867,78.0633,78.0728,59151.0
2016-07-18 13:15:00,82.25,82.35,82.24,82.29,54327.0,78.0633,78.1582,78.0538,78.1013,54327.0
2016-07-18 13:20:00,82.3,82.37,82.29,82.31,60567.0,78.1108,78.1772,78.1013,78.1203,60567.0
2016-07-18 13:25:00,82.3,82.38,82.3,82.37,32477.0,78.1108,78.1867,78.1108,78.1772,32477.0
2016-07-18 13:30:00,82.38,82.42,82.35,82.4,37301.0,78.1867,78.2247,78.1582,78.2057,37301.0
2016-07-18 13:35:00,82.4,82.43,82.36,82.42,47627.0,78.2057,78.2342,78.1677,78.2247,47627.0
2016-07-18 13:40:00,82.43,82.44,82.37,82.4,52841.0,78.2342,78.2437,78.1772,78.2057,52841.0
2016-07-18 13:45:00,82.41,82.47,82.38,82.44,51706.0,78.2152,78.2721,78.1867,78.2437,51706.0
2016-07-18 13:50:00,82.44,82.46,82.38,82.4,35365.0,78.2437,78.2626,78.1867,78.2057,35365.0
2016-07-18 13:55:00,82.4,82.44,82.38,82.44,41501.0,78.2057,78.2437,78.1867,78.2437,41501.0
2016-07-18 14:00:00,82.44,82.47,82.4,82.4,77856.0,78.2437,78.2721,78.2057,78.2057,77856.0
2016-07-18 14:05:00,82.4,82.43,82.38,82.41,56248.0,78.2057,78.2342,78.1867,78.2152,56248.0
2016-07-18 14:10:00,82.41,82.42,82.39,82.4,44244.0,78.2152,78.2247,78.1962,78.2057,44244.0
2016-07-18 14:15:00,82.4,82.44,82.38,82.39,83271.0,78.2057,78.2437,78.1867,78.1962,83271.0
2016-07-18 14:20:00,82.39,82.4,82.35,82.4,44136.0,78.1962,78.2057,78.1582,78.2057,44136.0
2016-07-18 14:25:00,82.4,82.43,82.38,82.42,70060.0,78.2057,78.2342,78.1867,78.2247,70060.0
2016-07-18 14:30:00,82.42,82.43,82.38,82.4,74512.0,78.2247,78.2342,78.1867,78.2057,74512.0
2016-07-18 14:35:00,82.4,82.43,82.4,82.4,50676.0,78.2057,78.2342,78.2057,78.2057,50676.0
2016-07-18 14:40:00,82.41,82.42,82.4,82.41,153373.0,78.2152,78.2247,78.2057,78.2152,153373.0
2016-07-18 14:45:00,82.41,82.41,82.36,82.38,96895.0,78.2152,78.2152,78.1677,78.1867,96895.0
2016-07-18 14:50:00,82.38,82.41,82.36,82.4,64909.0,78.1867,78.2152,78.1677,78.2057,64909.0
2016-07-18 14:55:00,82.41,82.44,82.39,82.42,69716.0,78.2152,78.2437,78.1962,78.2247,69716.0
2016-07-18 15:00:00,82.42,82.5,82.42,82.46,241460.0,78.2247,78.3006,78.2247,78.2626,241460.0
2016-07-18 15:05:00,82.46,82.48,82.4,82.45,117132.0,78.2626,78.2816,78.2057,78.2532,117132.0
2016-07-18 15:10:00,82.45,82.55,82.45,82.55,123697.0,78.2532,78.3481,78.2532,78.3481,123697.0
2016-07-18 15:15:00,82.55,82.55,82.44,82.48,101824.0,78.3481,78.3481,78.2437,78.2816,101824.0
2016-07-18 15:20:00,82.49,82.64,82.49,82.58,268401.0,78.2911,78.4335,78.2911,78.3765,268401.0
2016-07-18 15:25:00,82.58,82.71,82.54,82.7,183741.0,78.3765,78.4999,78.3386,78.4904,183741.0
2016-07-18 15:30:00,82.7,82.76,82.67,82.75,128135.0,78.4904,78.5474,78.462,78.5379,128135.0
2016-07-18 15:35:00,82.74,82.74,82.64,82.72,236433.0,78.5284,78.5284,78.4335,78.5094,236433.0
2016-07-18 15:40:00,82.72,82.74,82.68,82.73,173595.0,78.5094,78.5284,78.4715,78.5189,173595.0
2016-07-18 15:45:00,82.73,82.77,82.72,82.74,182070.0,78.5189,78.5569,78.5094,78.5284,182070.0
2016-07-18 15:50:00,82.74,82.74,82.69,82.72,236899.0,78.5284,78.5284,78.4809,78.5094,236899.0
2016-07-18 15:55:00,82.73,82.75,82.65,82.67,600240.0,78.5189,78.5379,78.443,78.462,600240.0
2016-07-19 09:30:00,82.48,82.53,82.13,82.16,340602.0,78.2816,78.3291,77.9494,77.9779,340602.0
2016-07-19 09:35:00,82.15,82.5,82.12,82.38,157319.0,77.9684,78.3006,77.94,78.1867,157319.0
2016-07-19 09:40:00,82.37,82.38,82.05,82.14,135380.0,78.1772,78.1867,77.8735,77.9589,135380.0
2016-07-19 09:45:00,82.14,82.22,82.08,82.14,131011.0,77.9589,78.0349,77.902,77.9589,131011.0
2016-07-19 09:50:00,82.14,82.19,82.1,82.18,92621.0,77.9589,78.0064,77.921,77.9969,92621.0
2016-07-19 09:55:00,82.19,82.25,82.09,82.23,97270.0,78.0064,78.0633,77.9115,78.0444,97270.0
2016-07-19 10:00:00,82.23,82.38,82.21,82.34,119249.0,78.0444,78.1867,78.0254,78.1488,119249.0
2016-07-19 10:05:00,82.34,82.6,82.32,82.6,132426.0,78.1488,78.3955,78.1298,78.3955,132426.0
2016-07-19 10:10:00,82.6,82.82,82.59,82.67,242724.0,78.3955,78.6043,78.386,78.462,242724.0
2016-07-19 10:15:00,82.68,82.85,82.6,82.77,131659.0,78.4715,78.6328,78.3955,78.5569,131659.0
2016-07-19 10:20:00,82.77,82.79,82.65,82.7,112541.0,78.5569,78.5759,78.443,78.4904,112541.0
2016-07-19 10:25:00,82.7,82.79,82.69,82.78,85396.0,78.4904,78.5759,78.4809,78.5664,85396.0
2016-07-19 10:30:00,82.77,82.95,82.75,82.94,245028.0,78.5569,78.7277,78.5379,78.7182,245028.0
2016-07-19 10:35:00,82.95,83.0,82.85,82.93,271786.0,78.7277,78.7752,78.6328,78.7087,271786.0
2016-07-19 10:40:00,82.93,82.98,82.78,82.82,83338.0,78.7087,78.7562,78.5664,78.6043,83338.0
2016-07-19 10:45:00,82.82,82.89,82.74,82.77,105737.0,78.6043,78.6708,78.5284,78.5569,105737.0
2016-07-19 10:50:00,82.77,82.9,82.76,82.9,89015.0,78.5569,78.6803,78.5474,78.6803,89015.0
2016-07-19 10:55:00,82.89,83.0,82.88,82.98,88039.0,78.6708,78.7752,78.6613,78.7562,88039.0
2016-07-19 11:00:00,82.98,83.12,82.94,83.1,792041.0,78.7562,78.8891,78.7182,78.8701,792041.0
2016-07-19 11:05:00,83.11,83.24,83.11,83.17,238019.0,78.8796,79.0029,78.8796,78.9365,238019.0
2016-07-19 11:10:00,83.17,83.17,83.06,83.15,94509.0,78.9365,78.9365,78.8321,78.9175,94509.0
2016-07-19 11:15:00,83.16,83.38,83.16,83.38,136971.0,78.927,79.1358,78.927,79.1358,136971.0
2016-07-19 11:20:00,83.38,83.58,83.36,83.5,295611.0,79.1358,79.3256,79.1168,79.2497,295611.0
2016-07-19 11:25:00,83.5,83.69,83.49,83.59,163172.0,79.2497,79.43,79.2402,79.3351,163172.0
2016-07-19 11:30:00,83.59,83.6,83.45,83.59,95207.0,79.3351,79.3446,79.2023,79.3351,95207.0
2016-07-19 11:35:00,83.59,83.59,83.17,83.23,132953.0,79.3351,79.3351,78.9365,78.9935,132953.0
2016-07-19 11:40:00,83.22,83.34,83.05,83.16,171688.0,78.984,79.0979,78.8226,78.927,171688.0
2016-07-19 11:45:00,83.15,83.16,82.95,82.99,167051.0,78.9175,78.927,78.7277,78.7657,167051.0
2016-07-19 11:50:00,82.99,83.1,82.91,83.1,117902.0,78.7657,78.8701,78.6897,78.8701,117902.0
2016-07-19 11:55:00,83.1,83.12,83.02,83.06,74165.0,78.8701,78.8891,78.7941,78.8321,74165.0
2016-07-19 12:00:00,83.06,83.07,82.88,82.93,58167.0,78.8321,78.8416,78.6613,78.7087,58167.0
2016-07-19 12:05:00,82.95,82.96,82.74,82.86,91241.0,78.7277,78.7372,78.5284,78.6423,91241.0
2016-07-19 12:10:00,82.87,82.94,82.84,82.9,69631.0,78.6518,78.7182,78.6233,78.6803,69631.0
2016-07-19 12:15:00,82.89,82.93,82.85,82.9,35599.0,78.6708,78.7087,78.6328,78.6803,35599.0
2016-07-19 12:20:00,82.89,82.96,82.67,82.68,103487.0,78.6708,78.7372,78.462,78.4715,103487.0
2016-07-19 12:25:00,82.69,82.84,82.67,82.76,40388.0,78.4809,78.6233,78.462,78.5474,40388.0
2016-07-19 12:30:00,82.76,82.77,82.6,82.62,71549.0,78.5474,78.5569,78.3955,78.4145,71549.0
2016-07-19 12:35:00,82.61,82.67,82.56,82.63,53679.0,78.405,78.462,78.3576,78.424,53679.0
2016-07-19 12:40:00,82.62,82.7,82.56,82.67,85352.0,78.4145,78.4904,78.3576,78.462,85352.0
2016-07-19 12:45:00,82.67,82.72,82.56,82.67,66588.0,78.462,78.5094,78.3576,78.462,66588.0
2016-07-19 12:50:00,82.66,82.74,82.63,82.69,143360.0,78.4525,78.5284,78.424,78.4809,143360.0
2016-07-19 12:55:00,82.69,82.75,82.58,82.73,51243.0,78.4809,78.5379,78.3765,78.5189,51243.0
2016-07-19 13:00:00,82.73,82.8,82.71,82.76,65676.0,78.5189,78.5853,78.4999,78.5474,65676.0
2016-07-19 13:05:00,82.77,82.78,82.67,82.75,28519.0,78.5569,78.5664,78.462,78.5379,28519.0
2016-07-19 13:10:00,82.74,82.75,82.68,82.73,35564.0,78.5284,78.5379,78.4715,78.5189,35564.0
2016-07-19 13:15:00,82.72,82.72,82.46,82.53,80982.0,78.5094,78.5094,78.2626,78.3291,80982.0
2016-07-19 13:20:00,82.53,82.53,82.41,82.42,48492.0,78.3291,78.3291,78.2152,78.2247,48492.0
2016-07-19 13:25:00,82.42,82.55,82.38,82.49,65783.0,78.2247,78.3481,78.1867,78.2911,65783.0
2016-07-19 13:30:00,82.48,82.57,82.47,82.5,120718.0,78.2816,78.3671,78.2721,78.3006,120718.0
2016-07-19 13:35:00,82.52,82.54,82.45,82.5,28550.0,78.3196,78.3386,78.2532,78.3006,28550.0
2016-07-19 13:40:00,82.51,82.55,82.46,82.51,54877.0,78.3101,78.3481,78.2626,78.3101,54877.0
2016-07-19 13:45:00,82.51,82.52,82.43,82.48,62755.0,78.3101,78.3196,78.2342,78.2816,62755.0
2016-07-19 13:50:00,82.46,82.53,82.44,82.44,57477.0,78.2626,78.3291,78.2437,78.2437,57477.0
2016-07-19 13:55:00,82.43,82.45,82.35,82.43,46727.0,78.2342,78.2532,78.1582,78.2342,46727.0
2016-07-19 14:00:00,82.43,82.5,82.42,82.5,44650.0,78.2342,78.3006,78.2247,78.3006,44650.0
2016-07-19 14:05:00,82.5,82.62,82.49,82.58,51363.0,78.3006,78.4145,78.2911,78.3765,51363.0
2016-07-19 14:10:00,82.57,82.58,82.51,82.55,27257.0,78.3671,78.3765,78.3101,78.3481,27257.0
2016-07-19 14:15:00,82.54,82.6,82.53,82.57,28096.0,78.3386,78.3955,78.3291,78.3671,28096.0
2016-07-19 14:20:00,82.57,82.58,82.51,82.53,38967.0,78.3671,78.3765,78.3101,78.3291,38967.0
2016-07-19 14:25:00,82.52,82.57,82.5,82.56,37699.0,78.3196,78.3671,78.3006,78.3576,37699.0
2016-07-19 14:30:00,82.56,82.6,82.51,82.56,34778.0,78.3576,78.3955,78.3101,78.3576,34778.0
2016-07-19 14:35:00,82.56,82.56,82.48,82.53,29918.0,78.3576,78.3576,78.2816,78.3291,29918.0
2016-07-19 14:40:00,82.53,82.54,82.47,82.49,38278.0,78.3291,78.3386,78.2721,78.2911,38278.0
2016-07-19 14:45:00,82.5,82.51,82.42,82.42,33305.0,78.3006,78.3101,78.2247,78.2247,33305.0
2016-07-19 14:50:00,82.43,82.5,82.42,82.49,36016.0,78.2342,78.3006,78.2247,78.2911,36016.0
2016-07-19 14:55:00,82.49,82.49,82.35,82.35,74734.0,78.2911,78.2911,78.1582,78.1582,74734.0
2016-07-19 15:00:00,82.36,82.39,82.33,82.33,56067.0,78.1677,78.1962,78.1393,78.1393,56067.0
2016-07-19 15:05:00,82.34,82.4,82.33,82.4,51125.0,78.1488,78.2057,78.1393,78.2057,51125.0
2016-07-19 15:10:00,82.39,82.41,82.33,82.38,50028.0,78.1962,78.2152,78.1393,78.1867,50028.0
2016-07-19 15:15:00,82.39,82.45,82.38,82.41,67038.0,78.1962,78.2532,78.1867,78.2152,67038.0
2016-07-19 15:20:00,82.42,82.49,82.41,82.45,56542.0,78.2247,78.2911,78.2152,78.2532,56542.0
2016-07-19 15:25:00,82.45,82.54,82.42,82.53,88942.0,78.2532,78.3386,78.2247,78.3291,88942.0
2016-07-19 15:30:00,82.52,82.58,82.5,82.58,66122.0,78.3196,78.3765,78.3006,78.3765,66122.0
2016-07-19 15:35:00,82.58,82.63,82.54,82.57,63615.0,78.3765,78.424,78.3386,78.3671,63615.0
2016-07-19 15:40:00,82.56,82.63,82.55,82.63,135907.0,78.3576,78.424,78.3481,78.424,135907.0
2016-07-19 15:45:00,82.63,82.65,82.59,82.65,108887.0,78.424,78.443,78.386,78.443,108887.0
2016-07-19 15:50:00,82.65,82.68,82.61,82.67,193186.0,78.443,78.4715,78.405,78.462,193186.0
2016-07-19 15:55:00,82.68,82.79,82.66,82.76,380237.0,78.4715,78.5759,78.4525,78.5474,380237.0
2016-07-20 09:30:00,83.27,83.77,83.23,83.73,501548.0,79.0314,79.506,78.9935,79.468,501548.0
2016-07-20 09:35:00,83.72,83.93,83.55,83.88,449730.0,79.4585,79.6578,79.2972,79.6104,449730.0
2016-07-20 09:40:00,83.87,83.98,83.85,83.93,394964.0,79.6009,79.7053,79.5819,79.6578,394964.0
2016-07-20 09:45:00,83.93,83.94,83.73,83.84,274287.0,79.6578,79.6673,79.468,79.5724,274287.0
2016-07-20 09:50:00,83.84,83.89,83.63,83.7,271543.0,79.5724,79.6199,79.3731,79.4395,271543.0
2016-07-20 09:55:00,83.69,83.92,83.68,83.92,169026.0,79.43,79.6483,79.4205,79.6483,169026.0
2016-07-20 10:00:00,83.91,83.92,83.79,83.84,153874.0,79.6388,79.6483,79.525,79.5724,153874.0
2016-07-20 10:05:00,83.84,83.88,83.78,83.8,72084.0,79.5724,79.6104,79.5155,79.5344,72084.0
2016-07-20 10:10:00,83.79,83.88,83.76,83.8,61600.0,79.525,79.6104,79.4965,79.5344,61600.0
2016-07-20 10:15:00,83.8,83.9,83.78,83.9,83543.0,79.5344,79.6294,79.5155,79.6294,83543.0
2016-07-20 10:20:00,83.89,83.89,83.73,83.79,95792.0,79.6199,79.6199,79.468,79.525,95792.0
2016-07-20 10:25:00,83.8,83.81,83.65,83.66,57196.0,79.5344,79.5439,79.3921,79.4016,57196.0
2016-07-20 10:30:00,83.66,83.83,83.62,83.8,81032.0,79.4016,79.5629,79.3636,79.5344,81032.0
2016-07-20 10:35:00,83.8,83.89,83.78,83.83,122458.0,79.5344,79.6199,79.5155,79.5629,122458.0
2016-07-20 10:40:00,83.83,83.86,83.77,83.82,156104.0,79.5629,79.5914,79.506,79.5534,156104.0
2016-07-20 10:45:00,83.82,83.86,83.8,83.85,70050.0,79.5534,79.5914,79.5344,79.5819,70050.0
2016-07-20 10:50:00,83.84,83.87,83.82,83.83,72273.0,79.5724,79.6009,79.5534,79.5629,72273.0
2016-07-20 10:55:00,83.84,83.86,83.76,83.82,59604.0,79.5724,79.5914,79.4965,79.5534,59604.0
2016-07-20 11:00:00,83.83,83.92,83.83,83.91,182993.0,79.5629,79.6483,79.5629,79.6388,182993.0
2016-07-20 11:05:00,83.91,83.98,83.86,83.91,178278.0,79.6388,79.7053,79.5914,79.6388,178278.0
2016-07-20 11:10:00,83.91,83.91,83.86,83.88,115749.0,79.6388,79.6388,79.5914,79.6104,115749.0
2016-07-20 11:15:00,83.89,83.98,83.87,83.98,83531.0,79.6199,79.7053,79.6009,79.7053,83531.0
2016-07-20 11:20:00,83.97,84.0,83.97,83.98,237254.0,79.6958,79.7243,79.6958,79.7053,237254.0
2016-07-20 11:25:00,83.99,84.0,83.98,84.0,228764.0,79.7148,79.7243,79.7053,79.7243,228764.0
2016-07-20 11:30:00,84.0,84.08,83.99,84.06,341076.0,79.7243,79.8002,79.7148,79.7812,341076.0
2016-07-20 11:35:00,84.06,84.1,84.02,84.09,80688.0,79.7812,79.8192,79.7432,79.8097,80688.0
2016-07-20 11:40:00,84.09,84.11,84.06,84.07,112370.0,79.8097,79.8287,79.7812,79.7907,112370.0
2016-07-20 11:45:00,84.07,84.09,84.02,84.05,142580.0,79.7907,79.8097,79.7432,79.7717,142580.0
2016-07-20 11:50:00,84.06,84.09,84.05,84.06,65326.0,79.7812,79.8097,79.7717,79.7812,65326.0
2016-07-20 11:55:00,84.08,84.17,84.06,84.15,169048.0,79.8002,79.8856,79.7812,79.8666,169048.0
2016-07-20 12:00:00,84.16,84.19,84.03,84.08,137321.0,79.8761,79.9046,79.7527,79.8002,137321.0
2016-07-20 12:05:00,84.07,84.08,83.91,83.93,107507.0,79.7907,79.8002,79.6388,79.6578,107507.0
2016-07-20 12:10:00,83.93,84.0,83.86,84.0,100455.0,79.6578,79.7243,79.5914,79.7243,100455.0
2016-07-20 12:15:00,84.0,84.0,83.86,83.86,40379.0,79.7243,79.7243,79.5914,79.5914,40379.0
2016-07-20 12:20:00,83.86,83.95,83.85,83.94,72758.0,79.5914,79.6768,79.5819,79.6673,72758.0
2016-07-20 12:25:00,83.94,83.95,83.8,83.85,458128.0,79.6673,79.6768,79.5344,79.5819,458128.0
2016-07-20 12:30:00,83.85,83.89,83.81,83.85,53987.0,79.5819,79.6199,79.5439,79.5819,53987.0
2016-07-20 12:35:00,83.86,83.94,83.75,83.88,122276.0,79.5914,79.6673,79.487,79.6104,122276.0
2016-07-20 12:40:00,83.89,84.07,83.88,84.06,112023.0,79.6199,79.7907,79.6104,79.7812,112023.0
2016-07-20 12:45:00,84.06,84.12,84.04,84.08,135224.0,79.7812,79.8382,79.7622,79.8002,135224.0
2016-07-20 12:50:00,84.07,84.12,84.06,84.1,63772.0,79.7907,79.8382,79.7812,79.8192,63772.0
2016-07-20 12:55:00,84.1,84.11,83.96,84.03,486357.0,79.8192,79.8287,79.6863,79.7527,486357.0
2016-07-20 13:00:00,84.03,84.2,84.02,84.15,195534.0,79.7527,79.9141,79.7432,79.8666,195534.0
2016-07-20 13:05:00,84.15,84.2,84.13,84.16,131303.0,79.8666,79.9141,79.8476,79.8761,131303.0
2016-07-20 13:10:00,84.16,84.21,84.13,84.2,151937.0,79.8761,79.9236,79.8476,79.9141,151937.0
2016-07-20 13:15:00,84.2,84.21,84.14,84.19,108966.0,79.9141,79.9236,79.8571,79.9046,108966.0
2016-07-20 13:20:00,84.18,84.21,84.15,84.19,132006.0,79.8951,79.9236,79.8666,79.9046,132006.0
2016-07-20 13:25:00,84.2,84.29,84.18,84.29,144382.0,79.9141,79.9995,79.8951,79.9995,144382.0
2016-07-20 13:30:00,84.29,84.33,84.21,84.23,136253.0,79.9995,80.0375,79.9236,79.9426,136253.0
2016-07-20 13:35:00,84.23,84.3,84.22,84.25,62100.0,79.9426,80.009,79.9331,79.9615,62100.0
2016-07-20 13:40:00,84.25,84.35,84.25,84.35,82888.0,79.9615,80.0564,79.9615,80.0564,82888.0
2016-07-20 13:45:00,84.35,84.38,84.29,84.33,107566.0,80.0564,80.0849,79.9995,80.0375,107566.0
2016-07-20 13:50:00,84.33,84.33,84.23,84.3,46153.0,80.0375,80.0375,79.9426,80.009,46153.0
2016-07-20 13:55:00,84.3,84.34,84.28,84.28,70463.0,80.009,80.047,79.99,79.99,70463.0
2016-07-20 14:00:00,84.29,84.33,84.27,84.29,96309.0,79.9995,80.0375,79.9805,79.9995,96309.0
2016-07-20 14:05:00,84.29,84.37,84.29,84.32,57315.0,79.9995,80.0754,79.9995,80.028,57315.0
2016-07-20 14:10:00,84.32,84.35,84.25,84.25,55921.0,80.028,80.0564,79.9615,79.9615,55921.0
2016-07-20 14:15:00,84.26,84.34,84.24,84.33,99778.0,79.971,80.047,79.952,80.0375,99778.0
2016-07-20 14:20:00,84.34,84.45,84.32,84.38,125379.0,80.047,80.1514,80.028,80.0849,125379.0
2016-07-20 14:25:00,84.39,84.39,84.3,84.35,50486.0,80.0944,80.0944,80.009,80.0564,50486.0
2016-07-20 14:30:00,84.35,84.36,84.26,84.26,155198.0,80.0564,80.0659,79.971,79.971,155198.0
2016-07-20 14:35:00,84.26,84.32,84.23,84.31,139233.0,79.971,80.028,79.9426,80.0185,139233.0
2016-07-20 14:40:00,84.32,84.39,84.29,84.39,72672.0,80.028,80.0944,79.9995,80.0944,72672.0
2016-07-20 14:45:00,84.39,84.4,84.36,84.39,59447.0,80.0944,80.1039,80.0659,80.0944,59447.0
2016-07-20 14:50:00,84.39,84.44,84.34,84.43,95736.0,80.0944,80.1419,80.047,80.1324,95736.0
2016-07-20 14:55:00,84.42,84.5,84.36,84.38,216796.0,80.1229,80.1988,80.0659,80.0849,216796.0
2016-07-20 15:00:00,84.38,84.42,84.36,84.39,120859.0,80.0849,80.1229,80.0659,80.0944,120859.0
2016-07-20 15:05:00,84.39,84.49,84.38,84.48,119846.0,80.0944,80.1893,80.0849,80.1798,119846.0
2016-07-20 15:10:00,84.48,84.54,84.42,84.53,236933.0,80.1798,80.2368,80.1229,80.2273,236933.0
2016-07-20 15:15:00,84.52,84.59,84.5,84.59,171565.0,80.2178,80.2842,80.1988,80.2842,171565.0
2016-07-20 15:20:00,84.59,84.6,84.55,84.57,131338.0,80.2842,80.2937,80.2463,80.2652,131338.0
2016-07-20 15:25:00,84.56,84.67,84.55,84.65,208637.0,80.2558,80.3602,80.2463,80.3412,208637.0
2016-07-20 15:30:00,84.64,84.66,84.57,84.62,148728.0,80.3317,80.3507,80.2652,80.3127,148728.0
2016-07-20 15:35:00,84.62,84.65,84.56,84.63,145193.0,80.3127,80.3412,80.2558,80.3222,145193.0
2016-07-20 15:40:00,84.63,84.7,84.46,84.48,222231.0,80.3222,80.3886,80.1608,80.1798,222231.0
2016-07-20 15:45:00,84.46,84.53,84.43,84.53,263456.0,80.1608,80.2273,80.1324,80.2273,263456.0
2016-07-20 15:50:00,84.53,84.56,84.5,84.54,427465.0,80.2273,80.2558,80.1988,80.2368,427465.0
2016-07-20 15:55:00,84.53,84.62,84.39,84.45,753808.0,80.2273,80.3127,80.0944,80.1514,753808.0
2016-07-21 09:30:00,84.6,84.85,84.31,84.66,589217.0,80.2937,80.531,80.0185,80.3507,589217.0
2016-07-21 09:35:00,84.66,84.92,84.66,84.77,322851.0,80.3507,80.5974,80.3507,80.4551,322851.0
2016-07-21 09:40:00,84.77,84.95,84.77,84.9,233120.0,80.4551,80.6259,80.4551,80.5784,233120.0
2016-07-21 09:45:00,84.9,85.0,84.88,84.92,361304.0,80.5784,80.6734,80.5595,80.5974,361304.0
2016-07-21 09:50:00,84.93,84.94,84.76,84.85,172878.0,80.6069,80.6164,80.4456,80.531,172878.0
2016-07-21 09:55:00,84.86,84.87,84.57,84.68,171505.0,80.5405,80.55,80.2652,80.3696,171505.0
2016-07-21 10:00:00,84.69,84.73,84.51,84.53,185103.0,80.3791,80.4171,80.2083,80.2273,185103.0
2016-07-21 10:05:00,84.54,84.57,84.26,84.42,209643.0,80.2368,80.2652,79.971,80.1229,209643.0
2016-07-21 10:10:00,84.41,84.55,84.4,84.51,147054.0,80.1134,80.2463,80.1039,80.2083,147054.0
2016-07-21 10:15:00,84.52,84.57,84.42,84.45,126834.0,80.2178,80.2652,80.1229,80.1514,126834.0
2016-07-21 10:20:00,84.45,84.66,84.43,84.48,134387.0,80.1514,80.3507,80.1324,80.1798,134387.0
2016-07-21 10:25:00,84.48,84.62,84.41,84.6,91850.0,80.1798,80.3127,80.1134,80.2937,91850.0
2016-07-21 10:30:00,84.61,84.65,84.41,84.44,104030.0,80.3032,80.3412,80.1134,80.1419,104030.0
2016-07-21 10:35:00,84.44,84.6,84.41,84.59,103265.0,80.1419,80.2937,80.1134,80.2842,103265.0
2016-07-21 10:40:00,84.58,84.63,84.51,84.59,90445.0,80.2747,80.3222,80.2083,80.2842,90445.0
2016-07-21 10:45:00,84.59,84.67,84.52,84.59,137587.0,80.2842,80.3602,80.2178,80.2842,137587.0
2016-07-21 10:50:00,84.6,84.7,84.55,84.57,84564.0,80.2937,80.3886,80.2463,80.2652,84564.0
2016-07-21 10:55:00,84.58,84.66,84.53,84.62,67323.0,80.2747,80.3507,80.2273,80.3127,67323.0
2016-07-21 11:00:00,84.63,84.66,84.5,84.5,85074.0,80.3222,80.3507,80.1988,80.1988,85074.0
2016-07-21 11:05:00,84.52,84.63,84.51,84.59,62866.0,80.2178,80.3222,80.2083,80.2842,62866.0
2016-07-21 11:10:00,84.58,84.6,84.5,84.56,83078.0,80.2747,80.2937,80.1988,80.2558,83078.0
2016-07-21 11:15:00,84.56,84.6,84.48,84.6,105791.0,80.2558,80.2937,80.1798,80.2937,105791.0
2016-07-21 11:20:00,84.6,84.67,84.56,84.58,135479.0,80.2937,80.3602,80.2558,80.2747,135479.0
2016-07-21 11:25:00,84.58,84.58,84.43,84.48,68796.0,80.2747,80.2747,80.1324,80.1798,68796.0
2016-07-21 11:30:00,84.49,84.53,84.25,84.28,108217.0,80.1893,80.2273,79.9615,79.99,108217.0
2016-07-21 11:35:00,84.28,84.38,84.17,84.18,112890.0,79.99,80.0849,79.8856,79.8951,112890.0
2016-07-21 11:40:00,84.18,84.21,84.11,84.19,103562.0,79.8951,79.9236,79.8287,79.9046,103562.0
2016-07-21 11:45:00,84.19,84.23,84.0,84.18,147083.0,79.9046,79.9426,79.7243,79.8951,147083.0
2016-07-21 11:50:00,84.18,84.19,84.1,84.18,80756.0,79.8951,79.9046,79.8192,79.8951,80756.0
2016-07-21 11:55:00,84.19,84.34,84.19,84.32,102746.0,79.9046,80.047,79.9046,80.028,102746.0
2016-07-21 12:00:00,84.31,84.35,84.25,84.28,119484.0,80.0185,80.0564,79.9615,79.99,119484.0
2016-07-21 12:05:00,84.29,84.37,84.27,84.3,60751.0,79.9995,80.0754,79.9805,80.009,60751.0
2016-07-21 12:10:00,84.29,84.35,84.24,84.31,113616.0,79.9995,80.0564,79.952,80.0185,113616.0
2016-07-21 12:15:00,84.31,84.31,84.17,84.26,58700.0,80.0185,80.0185,79.8856,79.971,58700.0
2016-07-21 12:20:00,84.25,84.25,84.14,84.21,42606.0,79.9615,79.9615,79.8571,79.9236,42606.0
2016-07-21 12:25:00,84.2,84.34,84.19,84.33,53202.0,79.9141,80.047,79.9046,80.0375,53202.0
2016-07-21 12:30:00,84.34,84.38,84.3,84.35,58420.0,80.047,80.0849,80.009,80.0564,58420.0
2016-07-21 12:35:00,84.34,84.35,84.27,84.28,38935.0,80.047,80.0564,79.9805,79.99,38935.0
2016-07-21 12:40:00,84.29,84.32,84.22,84.24,58003.0,79.9995,80.028,79.9331,79.952,58003.0
2016-07-21 12:45:00,84.24,84.34,84.23,84.29,56130.0,79.952,80.047,79.9426,79.9995,56130.0
2016-07-21 12:50:00,84.28,84.29,84.21,84.25,44271.0,79.99,79.9995,79.9236,79.9615,44271.0
2016-07-21 12:55:00,84.27,84.29,84.14,84.14,66544.0,79.9805,79.9995,79.8571,79.8571,66544.0
2016-07-21 13:00:00,84.15,84.22,84.14,84.17,54899.0,79.8666,79.9331,79.8571,79.8856,54899.0
2016-07-21 13:05:00,84.17,84.24,84.15,84.2,54575.0,79.8856,79.952,79.8666,79.9141,54575.0
2016-07-21 13:10:00,84.2,84.28,84.18,84.19,58365.0,79.9141,79.99,79.8951,79.9046,58365.0
2016-07-21 13:15:00,84.19,84.21,84.12,84.13,48713.0,79.9046,79.9236,79.8382,79.8476,48713.0
2016-07-21 13:20:00,84.13,84.22,84.11,84.16,41157.0,79.8476,79.9331,79.8287,79.8761,41157.0
2016-07-21 13:25:00,84.15,84.18,84.12,84.18,37629.0,79.8666,79.8951,79.8382,79.8951,37629.0
2016-07-21 13:30:00,84.18,84.19,84.11,84.17,58499.0,79.8951,79.9046,79.8287,79.8856,58499.0
2016-07-21 13:35:00,84.17,84.18,84.13,84.13,37703.0,79.8856,79.8951,79.8476,79.8476,37703.0
2016-07-21 13:40:00,84.14,84.17,84.11,84.13,56167.0,79.8571,79.8856,79.8287,79.8476,56167.0
2016-07-21 13:45:00,84.14,84.21,84.13,84.15,59321.0,79.8571,79.9236,79.8476,79.8666,59321.0
2016-07-21 13:50:00,84.15,84.17,84.08,84.08,97466.0,79.8666,79.8856,79.8002,79.8002,97466.0
2016-07-21 13:55:00,84.07,84.08,83.91,83.94,223477.0,79.7907,79.8002,79.6388,79.6673,223477.0
2016-07-21 14:00:00,83.95,84.0,83.91,83.95,99297.0,79.6768,79.7243,79.6388,79.6768,99297.0
2016-07-21 14:05:00,83.95,83.99,83.92,83.92,83465.0,79.6768,79.7148,79.6483,79.6483,83465.0
2016-07-21 14:10:00,83.92,83.93,83.74,83.88,141707.0,79.6483,79.6578,79.4775,79.6104,141707.0
2016-07-21 14:15:00,83.88,83.89,83.66,83.82,222321.0,79.6104,79.6199,79.4016,79.5534,222321.0
2016-07-21 14:20:00,83.83,83.93,83.83,83.86,65621.0,79.5629,79.6578,79.5629,79.5914,65621.0
2016-07-21 14:25:00,83.86,83.95,83.81,83.91,59425.0,79.5914,79.6768,79.5439,79.6388,59425.0
2016-07-21 14:30:00,83.91,84.0,83.9,83.95,46125.0,79.6388,79.7243,79.6294,79.6768,46125.0
2016-07-21 14:35:00,83.95,83.99,83.89,83.99,81410.0,79.6768,79.7148,79.6199,79.7148,81410.0
2016-07-21 14:40:00,83.99,84.06,83.96,83.97,98256.0,79.7148,79.7812,79.6863,79.6958,98256.0
2016-07-21 14:45:00,83.97,84.03,83.96,84.03,62590.0,79.6958,79.7527,79.6863,79.7527,62590.0
2016-07-21 14:50:00,84.03,84.03,83.93,84.0,71378.0,79.7527,79.7527,79.6578,79.7243,71378.0
2016-07-21 14:55:00,83.99,84.01,83.94,83.98,116637.0,79.7148,79.7338,79.6673,79.7053,116637.0
2016-07-21 15:00:00,83.97,84.0,83.93,83.95,52634.0,79.6958,79.7243,79.6578,79.6768,52634.0
2016-07-21 15:05:00,83.94,83.96,83.88,83.89,84250.0,79.6673,79.6863,79.6104,79.6199,84250.0
2016-07-21 15:10:00,83.89,83.92,83.83,83.91,79645.0,79.6199,79.6483,79.5629,79.6388,79645.0
2016-07-21 15:15:00,83.92,83.92,83.85,83.92,58058.0,79.6483,79.6483,79.5819,79.6483,58058.0
2016-07-21 15:20:00,83.93,84.03,83.93,83.96,99051.0,79.6578,79.7527,79.6578,79.6863,99051.0
2016-07-21 15:25:00,83.96,84.04,83.96,84.03,69284.0,79.6863,79.7622,79.6863,79.7527,69284.0
2016-07-21 15:30:00,84.02,84.08,83.99,84.08,125425.0,79.7432,79.8002,79.7148,79.8002,125425.0
2016-07-21 15:35:00,84.07,84.09,84.02,84.04,103877.0,79.7907,79.8097,79.7432,79.7622,103877.0
2016-07-21 15:40:00,84.04,84.06,83.99,84.01,96215.0,79.7622,79.7812,79.7148,79.7338,96215.0
2016-07-21 15:45:00,84.0,84.12,83.99,84.11,132163.0,79.7243,79.8382,79.7148,79.8287,132163.0
2016-07-21 15:50:00,84.11,84.14,84.06,84.14,203292.0,79.8287,79.8571,79.7812,79.8571,203292.0
2016-07-21 15:55:00,84.14,84.19,84.12,84.16,311707.0,79.8571,79.9046,79.8382,79.8761,311707.0
2016-07-22 09:30:00,84.0,84.45,84.0,84.38,300465.0,79.7243,80.1514,79.7243,80.0849,300465.0
2016-07-22 09:35:00,84.4,84.4,84.08,84.19,94215.0,80.1039,80.1039,79.8002,79.9046,94215.0
2016-07-22 09:40:00,84.21,84.34,84.05,84.18,232573.0,79.9236,80.047,79.7717,79.8951,232573.0
2016-07-22 09:45:00,84.19,84.26,84.11,84.16,189454.0,79.9046,79.971,79.8287,79.8761,189454.0
2016-07-22 09:50:00,84.17,84.21,84.06,84.19,88620.0,79.8856,79.9236,79.7812,79.9046,88620.0
2016-07-22 09:55:00,84.17,84.17,83.98,84.01,179026.0,79.8856,79.8856,79.7053,79.7338,179026.0
2016-07-22 10:00:00,84.0,84.24,84.0,84.06,175880.0,79.7243,79.952,79.7243,79.7812,175880.0
2016-07-22 10:05:00,84.06,84.15,83.99,84.02,151403.0,79.7812,79.8666,79.7148,79.7432,151403.0
2016-07-22 10:10:00,84.03,84.05,83.99,84.0,121290.0,79.7527,79.7717,79.7148,79.7243,121290.0
2016-07-22 10:15:00,84.0,84.04,83.91,83.96,250150.0,79.7243,79.7622,79.6388,79.6863,250150.0
2016-07-22 10:20:00,83.95,84.0,83.87,83.92,38907.0,79.6768,79.7243,79.6009,79.6483,38907.0
2016-07-22 10:25:00,83.93,83.98,83.81,83.82,54212.0,79.6578,79.7053,79.5439,79.5534,54212.0
2016-07-22 10:30:00,83.83,84.05,83.83,84.01,84973.0,79.5629,79.7717,79.5629,79.7338,84973.0
2016-07-22 10:35:00,84.01,84.03,83.98,84.0,68879.0,79.7338,79.7527,79.7053,79.7243,68879.0
2016-07-22 10:40:00,84.0,84.07,83.98,84.05,83587.0,79.7243,79.7907,79.7053,79.7717,83587.0
2016-07-22 10:45:00,84.05,84.12,84.0,84.05,117412.0,79.7717,79.8382,79.7243,79.7717,117412.0
2016-07-22 10:50:00,84.03,84.07,83.9,83.93,97241.0,79.7527,79.7907,79.6294,79.6578,97241.0
2016-07-22 10:55:00,83.93,84.01,83.93,83.98,97822.0,79.6578,79.7338,79.6578,79.7053,97822.0
2016-07-22 11:00:00,83.98,84.04,83.97,84.01,34480.0,79.7053,79.7622,79.6958,79.7338,34480.0
2016-07-22 11:05:00,84.01,84.03,83.97,84.0,81262.0,79.7338,79.7527,79.6958,79.7243,81262.0
2016-07-22 11:10:00,84.0,84.04,83.96,83.99,87417.0,79.7243,79.7622,79.6863,79.7148,87417.0
2016-07-22 11:15:00,84.0,84.18,83.98,84.15,57285.0,79.7243,79.8951,79.7053,79.8666,57285.0
2016-07-22 11:20:00,84.15,84.16,84.09,84.09,63929.0,79.8666,79.8761,79.8097,79.8097,63929.0
2016-07-22 11:25:00,84.09,84.14,84.05,84.09,45094.0,79.8097,79.8571,79.7717,79.8097,45094.0
2016-07-22 11:30:00,84.09,84.24,84.06,84.23,168749.0,79.8097,79.952,79.7812,79.9426,168749.0
2016-07-22 11:35:00,84.23,84.24,84.15,84.21,44614.0,79.9426,79.952,79.8666,79.9236,44614.0
2016-07-22 11:40:00,84.2,84.22,84.17,84.21,24743.0,79.9141,79.9331,79.8856,79.9236,24743.0
2016-07-22 11:45:00,84.2,84.25,84.19,84.23,38410.0,79.9141,79.9615,79.9046,79.9426,38410.0
2016-07-22 11:50:00,84.23,84.31,84.2,84.23,74886.0,79.9426,80.0185,79.9141,79.9426,74886.0
2016-07-22 11:55:00,84.23,84.38,84.21,84.3,75623.0,79.9426,80.0849,79.9236,80.009,75623.0
2016-07-22 12:00:00,84.3,84.32,84.24,84.25,15366.0,80.009,80.028,79.952,79.9615,15366.0
2016-07-22 12:05:00,84.24,84.25,84.17,84.17,25882.0,79.952,79.9615,79.8856,79.8856,25882.0
2016-07-22 12:10:00,84.16,84.16,84.04,84.1,60382.0,79.8761,79.8761,79.7622,79.8192,60382.0
2016-07-22 12:15:00,84.09,84.21,84.07,84.19,39725.0,79.8097,79.9236,79.7907,79.9046,39725.0
2016-07-22 12:20:00,84.19,84.31,84.18,84.27,29668.0,79.9046,80.0185,79.8951,79.9805,29668.0
2016-07-22 12:25:00,84.28,84.33,84.25,84.29,54833.0,79.99,80.0375,79.9615,79.9995,54833.0
2016-07-22 12:30:00,84.3,84.31,84.24,84.29,34644.0,80.009,80.0185,79.952,79.9995,34644.0
2016-07-22 12:35:00,84.29,84.3,84.25,84.28,14139.0,79.9995,80.009,79.9615,79.99,14139.0
2016-07-22 12:40:00,84.29,84.29,84.24,84.26,22750.0,79.9995,79.9995,79.952,79.971,22750.0
2016-07-22 12:45:00,84.25,84.3,84.23,84.27,49339.0,79.9615,80.009,79.9426,79.9805,49339.0
2016-07-22 12:50:00,84.27,84.35,84.25,84.34,33347.0,79.9805,80.0564,79.9615,80.047,33347.0
2016-07-22 12:55:00,84.34,84.37,84.25,84.26,29811.0,80.047,80.0754,79.9615,79.971,29811.0
2016-07-22 13:00:00,84.25,84.3,84.2,84.26,53029.0,79.9615,80.009,79.9141,79.971,53029.0
2016-07-22 13:05:00,84.26,84.37,84.25,84.36,32194.0,79.971,80.0754,79.9615,80.0659,32194.0
2016-07-22 13:10:00,84.36,84.38,84.3,84.35,39262.0,80.0659,80.0849,80.009,80.0564,39262.0
2016-07-22 13:15:00,84.35,84.35,84.3,84.31,19405.0,80.0564,80.0564,80.009,80.0185,19405.0
2016-07-22 13:20:00,84.32,84.35,84.29,84.3,21073.0,80.028,80.0564,79.9995,80.009,21073.0
2016-07-22 13:25:00,84.28,84.32,84.24,84.32,39505.0,79.99,80.028,79.952,80.028,39505.0
2016-07-22 13:30:00,84.32,84.34,84.26,84.29,16499.0,80.028,80.047,79.971,79.9995,16499.0
2016-07-22 13:35:00,84.28,84.33,84.25,84.27,26685.0,79.99,80.0375,79.9615,79.9805,26685.0
2016-07-22 13:40:00,84.27,84.33,84.25,84.3,30739.0,79.9805,80.0375,79.9615,80.009,30739.0
2016-07-22 13:45:00,84.29,84.38,84.27,84.31,26162.0,79.9995,80.0849,79.9805,80.0185,26162.0
2016-07-22 13:50:00,84.31,84.37,84.31,84.31,31939.0,80.0185,80.0754,80.0185,80.0185,31939.0
2016-07-22 13:55:00,84.3,84.34,84.26,84.33,35763.0,80.009,80.047,79.971,80.0375,35763.0
2016-07-22 14:00:00,84.32,84.33,84.25,84.26,20529.0,80.028,80.0375,79.9615,79.971,20529.0
2016-07-22 14:05:00,84.26,84.33,84.25,84.33,18568.0,79.971,80.0375,79.9615,80.0375,18568.0
2016-07-22 14:10:00,84.33,84.35,84.3,84.3,32036.0,80.0375,80.0564,80.009,80.009,32036.0
2016-07-22 14:15:00,84.3,84.32,84.27,84.31,19286.0,80.009,80.028,79.9805,80.0185,19286.0
2016-07-22 14:20:00,84.31,84.32,84.28,84.3,19599.0,80.0185,80.028,79.99,80.009,19599.0
2016-07-22 14:25:00,84.3,84.35,84.29,84.32,32777.0,80.009,80.0564,79.9995,80.028,32777.0
2016-07-22 14:30:00,84.33,84.38,84.27,84.38,35229.0,80.0375,80.0849,79.9805,80.0849,35229.0
2016-07-22 14:35:00,84.38,84.4,84.36,84.38,37078.0,80.0849,80.1039,80.0659,80.0849,37078.0
2016-07-22 14:40:00,84.37,84.45,84.37,84.42,78739.0,80.0754,80.1514,80.0754,80.1229,78739.0
2016-07-22 14:45:00,84.42,84.44,84.39,84.4,28656.0,80.1229,80.1419,80.0944,80.1039,28656.0
2016-07-22 14:50:00,84.4,84.42,84.39,84.41,77512.0,80.1039,80.1229,80.0944,80.1134,77512.0
2016-07-22 14:55:00,84.41,84.42,84.34,84.38,26046.0,80.1134,80.1229,80.047,80.0849,26046.0
2016-07-22 15:00:00,84.38,84.42,84.35,84.37,51363.0,80.0849,80.1229,80.0564,80.0754,51363.0
2016-07-22 15:05:00,84.37,84.42,84.37,84.37,90657.0,80.0754,80.1229,80.0754,80.0754,90657.0
2016-07-22 15:10:00,84.38,84.41,84.36,84.37,66624.0,80.0849,80.1134,80.0659,80.0754,66624.0
2016-07-22 15:15:00,84.38,84.44,84.35,84.42,51673.0,80.0849,80.1419,80.0564,80.1229,51673.0
2016-07-22 15:20:00,84.42,84.46,84.42,84.43,32270.0,80.1229,80.1608,80.1229,80.1324,32270.0
2016-07-22 15:25:00,84.44,84.44,84.4,84.42,49542.0,80.1419,80.1419,80.1039,80.1229,49542.0
2016-07-22 15:30:00,84.41,84.48,84.4,84.45,79715.0,80.1134,80.1798,80.1039,80.1514,79715.0
2016-07-22 15:35:00,84.45,84.48,84.44,84.44,54036.0,80.1514,80.1798,80.1419,80.1419,54036.0
2016-07-22 15:40:00,84.45,84.45,84.39,84.45,80673.0,80.1514,80.1514,80.0944,80.1514,80673.0
2016-07-22 15:45:00,84.45,84.46,84.38,84.42,93050.0,80.1514,80.1608,80.0849,80.1229,93050.0
2016-07-22 15:50:00,84.42,84.47,84.4,84.41,101143.0,80.1229,80.1703,80.1039,80.1134,101143.0
2016-07-22 15:55:00,84.41,84.5,84.37,84.48,252207.0,80.1134,80.1988,80.0754,80.1798,252207.0
2016-07-25 09:30:00,84.44,84.79,84.28,84.31,1102093.0,80.1419,80.474,79.99,80.0185,1102093.0
2016-07-25 09:35:00,84.28,84.31,83.84,84.17,436592.0,79.99,80.0185,79.5724,79.8856,436592.0
2016-07-25 09:40:00,84.17,84.25,83.9,84.23,346729.0,79.8856,79.9615,79.6294,79.9426,346729.0
2016-07-25 09:45:00,84.23,84.47,83.84,83.91,541301.0,79.9426,80.1703,79.5724,79.6388,541301.0
2016-07-25 09:50:00,83.91,83.91,83.7,83.86,204967.0,79.6388,79.6388,79.4395,79.5914,204967.0
2016-07-25 09:55:00,83.86,83.95,83.62,83.73,326568.0,79.5914,79.6768,79.3636,79.468,326568.0
2016-07-25 10:00:00,83.73,83.79,83.62,83.62,201910.0,79.468,79.525,79.3636,79.3636,201910.0
2016-07-25 10:05:00,83.63,83.7,83.46,83.7,329634.0,79.3731,79.4395,79.2117,79.4395,329634.0
2016-07-25 10:10:00,83.69,83.7,83.3,83.38,198021.0,79.43,79.4395,79.0599,79.1358,198021.0
2016-07-25 10:15:00,83.39,83.46,83.1,83.28,390282.0,79.1453,79.2117,78.8701,79.0409,390282.0
2016-07-25 10:20:00,83.3,83.32,83.04,83.08,233242.0,79.0599,79.0789,78.8131,78.8511,233242.0
2016-07-25 10:25:00,83.09,83.32,83.07,83.13,146946.0,78.8606,79.0789,78.8416,78.8985,146946.0
2016-07-25 10:30:00,83.14,83.23,83.02,83.04,220906.0,78.908,78.9935,78.7941,78.8131,220906.0
2016-07-25 10:35:00,83.04,83.46,83.03,83.03,177946.0,78.8131,79.2117,78.8036,78.8036,177946.0
2016-07-25 10:40:00,83.04,83.15,83.02,83.08,156011.0,78.8131,78.9175,78.7941,78.8511,156011.0
2016-07-25 10:45:00,83.08,83.13,82.98,83.01,258732.0,78.8511,78.8985,78.7562,78.7847,258732.0
2016-07-25 10:50:00,83.02,83.17,83.01,83.13,97771.0,78.7941,78.9365,78.7847,78.8985,97771.0
2016-07-25 10:55:00,83.13,83.19,83.01,83.15,293947.0,78.8985,78.9555,78.7847,78.9175,293947.0
2016-07-25 11:00:00,83.14,83.17,83.02,83.06,196439.0,78.908,78.9365,78.7941,78.8321,196439.0
2016-07-25 11:05:00,83.06,83.08,82.9,82.99,195616.0,78.8321,78.8511,78.6803,78.7657,195616.0
2016-07-25 11:10:00,82.97,83.05,82.94,82.97,131185.0,78.7467,78.8226,78.7182,78.7467,131185.0
2016-07-25 11:15:00,82.97,83.03,82.9,83.02,77018.0,78.7467,78.8036,78.6803,78.7941,77018.0
2016-07-25 11:20:00,83.02,83.1,82.97,83.06,69096.0,78.7941,78.8701,78.7467,78.8321,69096.0
2016-07-25 11:25:00,83.06,83.15,83.01,83.1,66598.0,78.8321,78.9175,78.7847,78.8701,66598.0
2016-07-25 11:30:00,83.1,83.11,83.01,83.05,48822.0,78.8701,78.8796,78.7847,78.8226,48822.0
2016-07-25 11:35:00,83.05,83.06,82.85,82.89,79389.0,78.8226,78.8321,78.6328,78.6708,79389.0
2016-07-25 11:40:00,82.89,82.9,82.73,82.74,171762.0,78.6708,78.6803,78.5189,78.5284,171762.0
2016-07-25 11:45:00,82.75,82.92,82.7,82.79,71592.0,78.5379,78.6992,78.4904,78.5759,71592.0
2016-07-25 11:50:00,82.8,82.8,82.71,82.73,99279.0,78.5853,78.5853,78.4999,78.5189,99279.0
2016-07-25 11:55:00,82.73,82.84,82.68,82.68,96820.0,78.5189,78.6233,78.4715,78.4715,96820.0
2016-07-25 12:00:00,82.68,82.76,82.68,82.7,50991.0,78.4715,78.5474,78.4715,78.4904,50991.0
2016-07-25 12:05:00,82.7,82.78,82.69,82.74,61378.0,78.4904,78.5664,78.4809,78.5284,61378.0
2016-07-25 12:10:00,82.74,82.75,82.7,82.73,36903.0,78.5284,78.5379,78.4904,78.5189,36903.0
2016-07-25 12:15:00,82.72,82.79,82.68,82.77,43518.0,78.5094,78.5759,78.4715,78.5569,43518.0
2016-07-25 12:20:00,82.76,82.83,82.73,82.75,57046.0,78.5474,78.6138,78.5189,78.5379,57046.0
2016-07-25 12:25:00,82.74,82.79,82.71,82.74,45319.0,78.5284,78.5759,78.4999,78.5284,45319.0
2016-07-25 12:30:00,82.75,82.81,82.71,82.72,71232.0,78.5379,78.5948,78.4999,78.5094,71232.0
2016-07-25 12:35:00,82.73,82.74,82.63,82.71,69199.0,78.5189,78.5284,78.424,78.4999,69199.0
2016-07-25 12:40:00,82.73,82.84,82.69,82.69,94032.0,78.5189,78.6233,78.4809,78.4809,94032.0
2016-07-25 12:45:00,82.7,82.93,82.7,82.9,85208.0,78.4904,78.7087,78.4904,78.6803,85208.0
2016-07-25 12:50:00,82.9,82.98,82.9,82.96,83168.0,78.6803,78.7562,78.6803,78.7372,83168.0
2016-07-25 12:55:00,82.96,83.06,82.95,83.03,81349.0,78.7372,78.8321,78.7277,78.8036,81349.0
2016-07-25 13:00:00,83.04,83.08,82.98,83.0,78327.0,78.8131,78.8511,78.7562,78.7752,78327.0
2016-07-25 13:05:00,83.0,83.01,82.88,82.9,63425.0,78.7752,78.7847,78.6613,78.6803,63425.0
2016-07-25 13:10:00,82.91,82.94,82.81,82.81,84253.0,78.6897,78.7182,78.5948,78.5948,84253.0
2016-07-25 13:15:00,82.81,83.02,82.78,82.96,58881.0,78.5948,78.7941,78.5664,78.7372,58881.0
2016-07-25 13:20:00,82.97,82.98,82.88,82.9,47844.0,78.7467,78.7562,78.6613,78.6803,47844.0
2016-07-25 13:25:00,82.9,82.99,82.9,82.97,44365.0,78.6803,78.7657,78.6803,78.7467,44365.0
2016-07-25 13:30:00,82.96,82.99,82.9,82.9,67972.0,78.7372,78.7657,78.6803,78.6803,67972.0
2016-07-25 13:35:00,82.9,82.93,82.8,82.83,126562.0,78.6803,78.7087,78.5853,78.6138,126562.0
2016-07-25 13:40:00,82.83,82.84,82.77,82.78,46360.0,78.6138,78.6233,78.5569,78.5664,46360.0
2016-07-25 13:45:00,82.77,82.78,82.73,82.74,49489.0,78.5569,78.5664,78.5189,78.5284,49489.0
2016-07-25 13:50:00,82.75,82.77,82.68,82.72,91535.0,78.5379,78.5569,78.4715,78.5094,91535.0
2016-07-25 13:55:00,82.73,82.73,82.62,82.66,76872.0,78.5189,78.5189,78.4145,78.4525,76872.0
2016-07-25 14:00:00,82.65,82.7,82.63,82.63,87759.0,78.443,78.4904,78.424,78.424,87759.0
2016-07-25 14:05:00,82.63,82.71,82.63,82.7,51350.0,78.424,78.4999,78.424,78.4904,51350.0
2016-07-25 14:10:00,82.7,82.74,82.61,82.72,177650.0,78.4904,78.5284,78.405,78.5094,177650.0
2016-07-25 14:15:00,82.71,82.75,82.66,82.72,80663.0,78.4999,78.5379,78.4525,78.5094,80663.0
2016-07-25 14:20:00,82.73,82.79,82.63,82.65,80258.0,78.5189,78.5759,78.424,78.443,80258.0
2016-07-25 14:25:00,82.65,82.77,82.65,82.75,77046.0,78.443,78.5569,78.443,78.5379,77046.0
2016-07-25 14:30:00,82.73,82.77,82.66,82.69,56234.0,78.5189,78.5569,78.4525,78.4809,56234.0
2016-07-25 14:35:00,82.69,82.71,82.65,82.71,36637.0,78.4809,78.4999,78.443,78.4999,36637.0
2016-07-25 14:40:00,82.71,82.9,82.71,82.87,78265.0,78.4999,78.6803,78.4999,78.6518,78265.0
2016-07-25 14:45:00,82.87,82.87,82.75,82.8,66134.0,78.6518,78.6518,78.5379,78.5853,66134.0
2016-07-25 14:50:00,82.82,82.88,82.76,82.8,126821.0,78.6043,78.6613,78.5474,78.5853,126821.0
2016-07-25 14:55:00,82.8,82.98,82.73,82.94,101295.0,78.5853,78.7562,78.5189,78.7182,101295.0
2016-07-25 15:00:00,82.93,83.02,82.89,82.94,77959.0,78.7087,78.7941,78.6708,78.7182,77959.0
2016-07-25 15:05:00,82.96,82.97,82.86,82.88,72623.0,78.7372,78.7467,78.6423,78.6613,72623.0
2016-07-25 15:10:00,82.88,82.91,82.78,82.81,79172.0,78.6613,78.6897,78.5664,78.5948,79172.0
2016-07-25 15:15:00,82.81,82.82,82.74,82.8,87707.0,78.5948,78.6043,78.5284,78.5853,87707.0
2016-07-25 15:20:00,82.8,82.99,82.75,82.99,50175.0,78.5853,78.7657,78.5379,78.7657,50175.0
2016-07-25 15:25:00,82.99,82.99,82.9,82.96,57205.0,78.7657,78.7657,78.6803,78.7372,57205.0
2016-07-25 15:30:00,82.96,83.0,82.89,82.99,81849.0,78.7372,78.7752,78.6708,78.7657,81849.0
2016-07-25 15:35:00,82.99,83.02,82.93,82.97,127044.0,78.7657,78.7941,78.7087,78.7467,127044.0
2016-07-25 15:40:00,82.97,83.0,82.93,82.97,107696.0,78.7467,78.7752,78.7087,78.7467,107696.0
2016-07-25 15:45:00,82.98,83.12,82.94,83.09,213401.0,78.7562,78.8891,78.7182,78.8606,213401.0
2016-07-25 15:50:00,83.09,83.1,82.9,82.98,256740.0,78.8606,78.8701,78.6803,78.7562,256740.0
2016-07-25 15:55:00,82.99,83.21,82.98,83.18,597499.0,78.7657,78.9745,78.7562,78.946,597499.0
2016-07-26 09:30:00,82.86,83.35,82.68,83.28,293387.0,78.6423,79.1073,78.4715,79.0409,293387.0
2016-07-26 09:35:00,83.31,83.35,83.15,83.22,172643.0,79.0694,79.1073,78.9175,78.984,172643.0
2016-07-26 09:40:00,83.24,83.39,83.13,83.28,282419.0,79.0029,79.1453,78.8985,79.0409,282419.0
2016-07-26 09:45:00,83.31,83.63,83.3,83.51,207335.0,79.0694,79.3731,79.0599,79.2592,207335.0
2016-07-26 09:50:00,83.5,83.56,83.39,83.41,183336.0,79.2497,79.3067,79.1453,79.1643,183336.0
2016-07-26 09:55:00,83.42,83.48,83.28,83.3,96233.0,79.1738,79.2307,79.0409,79.0599,96233.0
2016-07-26 10:00:00,83.28,83.58,83.28,83.44,171197.0,79.0409,79.3256,79.0409,79.1928,171197.0
2016-07-26 10:05:00,83.45,83.49,83.2,83.29,82108.0,79.2023,79.2402,78.965,79.0504,82108.0
2016-07-26 10:10:00,83.29,83.32,83.22,83.26,60064.0,79.0504,79.0789,78.984,79.0219,60064.0
2016-07-26 10:15:00,83.24,83.31,83.16,83.28,70325.0,79.0029,79.0694,78.927,79.0409,70325.0
2016-07-26 10:20:00,83.29,83.34,83.17,83.23,62906.0,79.0504,79.0979,78.9365,78.9935,62906.0
2016-07-26 10:25:00,83.23,83.3,83.11,83.29,120294.0,78.9935,79.0599,78.8796,79.0504,120294.0
2016-07-26 10:30:00,83.29,83.31,83.19,83.26,61809.0,79.0504,79.0694,78.9555,79.0219,61809.0
2016-07-26 10:35:00,83.26,83.29,83.13,83.14,56109.0,79.0219,79.0504,78.8985,78.908,56109.0
2016-07-26 10:40:00,83.14,83.14,83.0,83.03,79930.0,78.908,78.908,78.7752,78.8036,79930.0
2016-07-26 10:45:00,83.03,83.13,83.01,83.07,31921.0,78.8036,78.8985,78.7847,78.8416,31921.0
2016-07-26 10:50:00,83.09,83.11,82.79,82.82,109855.0,78.8606,78.8796,78.5759,78.6043,109855.0
2016-07-26 10:55:00,82.81,82.82,82.63,82.67,103255.0,78.5948,78.6043,78.424,78.462,103255.0
2016-07-26 11:00:00,82.65,82.79,82.64,82.77,74024.0,78.443,78.5759,78.4335,78.5569,74024.0
2016-07-26 11:05:00,82.76,82.9,82.74,82.88,49369.0,78.5474,78.6803,78.5284,78.6613,49369.0
2016-07-26 11:10:00,82.87,82.98,82.84,82.97,88766.0,78.6518,78.7562,78.6233,78.7467,88766.0
2016-07-26 11:15:00,82.97,83.04,82.94,82.99,47372.0,78.7467,78.8131,78.7182,78.7657,47372.0
2016-07-26 11:20:00,83.0,83.02,82.88,83.02,53997.0,78.7752,78.7941,78.6613,78.7941,53997.0
2016-07-26 11:25:00,83.03,83.07,82.82,82.88,103274.0,78.8036,78.8416,78.6043,78.6613,103274.0
2016-07-26 11:30:00,82.88,82.97,82.88,82.93,38199.0,78.6613,78.7467,78.6613,78.7087,38199.0
2016-07-26 11:35:00,82.92,82.97,82.88,82.89,47014.0,78.6992,78.7467,78.6613,78.6708,47014.0
2016-07-26 11:40:00,82.89,82.89,82.78,82.83,56425.0,78.6708,78.6708,78.5664,78.6138,56425.0
2016-07-26 11:45:00,82.82,82.87,82.75,82.79,51903.0,78.6043,78.6518,78.5379,78.5759,51903.0
2016-07-26 11:50:00,82.8,82.92,82.79,82.91,69956.0,78.5853,78.6992,78.5759,78.6897,69956.0
2016-07-26 11:55:00,82.91,82.99,82.89,82.98,119600.0,78.6897,78.7657,78.6708,78.7562,119600.0
2016-07-26 12:00:00,83.0,83.05,82.98,83.02,110804.0,78.7752,78.8226,78.7562,78.7941,110804.0
2016-07-26 12:05:00,83.01,83.02,82.94,82.95,62963.0,78.7847,78.7941,78.7182,78.7277,62963.0
2016-07-26 12:10:00,82.96,82.96,82.82,82.87,40097.0,78.7372,78.7372,78.6043,78.6518,40097.0
2016-07-26 12:15:00,82.88,82.91,82.87,82.87,79600.0,78.6613,78.6897,78.6518,78.6518,79600.0
2016-07-26 12:20:00,82.89,83.02,82.89,83.01,56645.0,78.6708,78.7941,78.6708,78.7847,56645.0
2016-07-26 12:25:00,83.01,83.04,82.99,83.02,44292.0,78.7847,78.8131,78.7657,78.7941,44292.0
2016-07-26 12:30:00,83.01,83.05,82.96,82.97,63526.0,78.7847,78.8226,78.7372,78.7467,63526.0
2016-07-26 12:35:00,82.98,82.99,82.9,82.94,38323.0,78.7562,78.7657,78.6803,78.7182,38323.0
2016-07-26 12:40:00,82.93,82.98,82.85,82.87,49321.0,78.7087,78.7562,78.6328,78.6518,49321.0
2016-07-26 12:45:00,82.88,82.94,82.84,82.86,53509.0,78.6613,78.7182,78.6233,78.6423,53509.0
2016-07-26 12:50:00,82.86,82.91,82.83,82.85,81135.0,78.6423,78.6897,78.6138,78.6328,81135.0
2016-07-26 12:55:00,82.86,82.91,82.81,82.84,52429.0,78.6423,78.6897,78.5948,78.6233,52429.0
2016-07-26 13:00:00,82.85,82.96,82.83,82.94,39442.0,78.6328,78.7372,78.6138,78.7182,39442.0
2016-07-26 13:05:00,82.95,83.0,82.89,82.9,35103.0,78.7277,78.7752,78.6708,78.6803,35103.0
2016-07-26 13:10:00,82.9,82.94,82.86,82.92,157917.0,78.6803,78.7182,78.6423,78.6992,157917.0
2016-07-26 13:15:00,82.92,83.09,82.91,83.07,53405.0,78.6992,78.8606,78.6897,78.8416,53405.0
2016-07-26 13:20:00,83.06,83.06,82.88,82.89,40857.0,78.8321,78.8321,78.6613,78.6708,40857.0
2016-07-26 13:25:00,82.89,82.99,82.87,82.98,48562.0,78.6708,78.7657,78.6518,78.7562,48562.0
2016-07-26 13:30:00,82.97,83.04,82.96,83.01,54436.0,78.7467,78.8131,78.7372,78.7847,54436.0
2016-07-26 13:35:00,83.01,83.08,82.98,83.02,59941.0,78.7847,78.8511,78.7562,78.7941,59941.0
2016-07-26 13:40:00,83.02,83.08,83.0,83.08,63148.0,78.7941,78.8511,78.7752,78.8511,63148.0
2016-07-26 13:45:00,83.08,83.14,83.06,83.14,52939.0,78.8511,78.908,78.8321,78.908,52939.0
2016-07-26 13:50:00,83.13,83.22,83.08,83.15,73905.0,78.8985,78.984,78.8511,78.9175,73905.0
2016-07-26 13:55:00,83.14,83.27,83.1,83.2,77071.0,78.908,79.0314,78.8701,78.965,77071.0
2016-07-26 14:00:00,83.19,83.2,83.14,83.17,48236.0,78.9555,78.965,78.908,78.9365,48236.0
2016-07-26 14:05:00,83.17,83.19,83.11,83.13,46886.0,78.9365,78.9555,78.8796,78.8985,46886.0
2016-07-26 14:10:00,83.13,83.19,83.08,83.17,71676.0,78.8985,78.9555,78.8511,78.9365,71676.0
2016-07-26 14:15:00,83.17,83.26,83.15,83.25,46791.0,78.9365,79.0219,78.9175,79.0124,46791.0
2016-07-26 14:20:00,83.26,83.27,83.17,83.24,53458.0,79.0219,79.0314,78.9365,79.0029,53458.0
2016-07-26 14:25:00,83.24,83.35,83.19,83.21,57654.0,79.0029,79.1073,78.9555,78.9745,57654.0
2016-07-26 14:30:00,83.22,83.3,83.19,83.26,37465.0,78.984,79.0599,78.9555,79.0219,37465.0
2016-07-26 14:35:00,83.26,83.32,83.25,83.31,51076.0,79.0219,79.0789,79.0124,79.0694,51076.0
2016-07-26 14:40:00,83.31,83.35,83.29,83.3,57501.0,79.0694,79.1073,79.0504,79.0599,57501.0
2016-07-26 14:45:00,83.3,83.31,83.23,83.24,64703.0,79.0599,79.0694,78.9935,79.0029,64703.0
2016-07-26 14:50:00,83.24,83.28,83.18,83.27,43446.0,79.0029,79.0409,78.946,79.0314,43446.0
2016-07-26 14:55:00,83.27,83.3,83.23,83.24,31301.0,79.0314,79.0599,78.9935,79.0029,31301.0
2016-07-26 15:00:00,83.24,83.36,83.23,83.32,48175.0,79.0029,79.1168,78.9935,79.0789,48175.0
2016-07-26 15:05:00,83.31,83.41,83.3,83.37,60618.0,79.0694,79.1643,79.0599,79.1263,60618.0
2016-07-26 15:10:00,83.37,83.4,83.3,83.33,42010.0,79.1263,79.1548,79.0599,79.0884,42010.0
2016-07-26 15:15:00,83.33,83.37,83.28,83.29,43166.0,79.0884,79.1263,79.0409,79.0504,43166.0
2016-07-26 15:20:00,83.28,83.35,83.27,83.34,76779.0,79.0409,79.1073,79.0314,79.0979,76779.0
2016-07-26 15:25:00,83.35,83.46,83.35,83.45,64301.0,79.1073,79.2117,79.1073,79.2023,64301.0
2016-07-26 15:30:00,83.45,83.46,83.39,83.41,123401.0,79.2023,79.2117,79.1453,79.1643,123401.0
2016-07-26 15:35:00,83.41,83.5,83.39,83.5,95701.0,79.1643,79.2497,79.1453,79.2497,95701.0
2016-07-26 15:40:00,83.5,83.55,83.46,83.53,113626.0,79.2497,79.2972,79.2117,79.2782,113626.0
2016-07-26 15:45:00,83.53,83.57,83.48,83.56,144470.0,79.2782,79.3161,79.2307,79.3067,144470.0
2016-07-26 15:50:00,83.55,83.58,83.53,83.56,179057.0,79.2972,79.3256,79.2782,79.3067,179057.0
2016-07-26 15:55:00,83.56,83.59,83.54,83.56,304940.0,79.3067,79.3351,79.2877,79.3067,304940.0
2016-07-27 09:30:00,83.6,83.64,83.3,83.33,175903.0,79.3446,79.3826,79.0599,79.0884,175903.0
2016-07-27 09:35:00,83.33,83.42,83.22,83.32,198798.0,79.0884,79.1738,78.984,79.0789,198798.0
2016-07-27 09:40:00,83.3,83.3,83.16,83.22,116503.0,79.0599,79.0599,78.927,78.984,116503.0
2016-07-27 09:45:00,83.22,83.34,83.2,83.34,169220.0,78.984,79.0979,78.965,79.0979,169220.0
2016-07-27 09:50:00,83.33,83.57,83.33,83.57,132994.0,79.0884,79.3161,79.0884,79.3161,132994.0
2016-07-27 09:55:00,83.53,83.57,83.48,83.54,104790.0,79.2782,79.3161,79.2307,79.2877,104790.0
2016-07-27 10:00:00,83.54,83.54,83.43,83.45,308381.0,79.2877,79.2877,79.1833,79.2023,308381.0
2016-07-27 10:05:00,83.45,83.54,83.43,83.5,92201.0,79.2023,79.2877,79.1833,79.2497,92201.0
2016-07-27 10:10:00,83.5,83.54,83.44,83.45,69654.0,79.2497,79.2877,79.1928,79.2023,69654.0
2016-07-27 10:15:00,83.46,83.54,83.42,83.52,143788.0,79.2117,79.2877,79.1738,79.2687,143788.0
2016-07-27 10:20:00,83.52,83.52,83.39,83.43,71946.0,79.2687,79.2687,79.1453,79.1833,71946.0
2016-07-27 10:25:00,83.42,83.42,83.25,83.31,59489.0,79.1738,79.1738,79.0124,79.0694,59489.0
2016-07-27 10:30:00,83.3,83.42,83.27,83.36,44369.0,79.0599,79.1738,79.0314,79.1168,44369.0
2016-07-27 10:35:00,83.37,83.41,83.35,83.38,39763.0,79.1263,79.1643,79.1073,79.1358,39763.0
2016-07-27 10:40:00,83.38,83.38,83.24,83.33,80617.0,79.1358,79.1358,79.0029,79.0884,80617.0
2016-07-27 10:45:00,83.33,83.37,83.27,83.35,38765.0,79.0884,79.1263,79.0314,79.1073,38765.0
2016-07-27 10:50:00,83.34,83.42,83.27,83.36,51127.0,79.0979,79.1738,79.0314,79.1168,51127.0
2016-07-27 10:55:00,83.35,83.35,83.17,83.17,193799.0,79.1073,79.1073,78.9365,78.9365,193799.0
2016-07-27 11:00:00,83.17,83.25,83.16,83.23,96830.0,78.9365,79.0124,78.927,78.9935,96830.0
2016-07-27 11:05:00,83.23,83.28,83.21,83.25,370034.0,78.9935,79.0409,78.9745,79.0124,370034.0
2016-07-27 11:10:00,83.24,83.38,83.23,83.37,126118.0,79.0029,79.1358,78.9935,79.1263,126118.0
2016-07-27 11:15:00,83.36,83.45,83.33,83.36,44393.0,79.1168,79.2023,79.0884,79.1168,44393.0
2016-07-27 11:20:00,83.37,83.37,83.31,83.34,25488.0,79.1263,79.1263,79.0694,79.0979,25488.0
2016-07-27 11:25:00,83.35,83.42,83.34,83.4,26025.0,79.1073,79.1738,79.0979,79.1548,26025.0
2016-07-27 11:30:00,83.4,83.41,83.33,83.33,46990.0,79.1548,79.1643,79.0884,79.0884,46990.0
2016-07-27 11:35:00,83.33,83.35,83.25,83.25,62758.0,79.0884,79.1073,79.0124,79.0124,62758.0
2016-07-27 11:40:00,83.26,83.28,83.25,83.27,27879.0,79.0219,79.0409,79.0124,79.0314,27879.0
2016-07-27 11:45:00,83.26,83.31,83.24,83.29,56351.0,79.0219,79.0694,79.0029,79.0504,56351.0
2016-07-27 11:50:00,83.28,83.3,83.23,83.25,41847.0,79.0409,79.0599,78.9935,79.0124,41847.0
2016-07-27 11:55:00,83.24,83.28,83.15,83.17,59207.0,79.0029,79.0409,78.9175,78.9365,59207.0
2016-07-27 12:00:00,83.18,83.19,83.07,83.09,40889.0,78.946,78.9555,78.8416,78.8606,40889.0
2016-07-27 12:05:00,83.09,83.16,83.07,83.14,30843.0,78.8606,78.927,78.8416,78.908,30843.0
2016-07-27 12:10:00,83.14,83.15,83.08,83.13,30252.0,78.908,78.9175,78.8511,78.8985,30252.0
2016-07-27 12:15:00,83.12,83.22,83.1,83.2,47782.0,78.8891,78.984,78.8701,78.965,47782.0
2016-07-27 12:20:00,83.19,83.23,83.18,83.22,64714.0,78.9555,78.9935,78.946,78.984,64714.0
2016-07-27 12:25:00,83.22,83.31,83.21,83.3,36436.0,78.984,79.0694,78.9745,79.0599,36436.0
2016-07-27 12:30:00,83.29,83.3,83.21,83.24,38622.0,79.0504,79.0599,78.9745,79.0029,38622.0
2016-07-27 12:35:00,83.25,83.25,83.18,83.23,19821.0,79.0124,79.0124,78.946,78.9935,19821.0
2016-07-27 12:40:00,83.25,83.28,83.23,83.26,7722.0,79.0124,79.0409,78.9935,79.0219,7722.0
2016-07-27 12:45:00,83.25,83.29,83.23,83.23,22834.0,79.0124,79.0504,78.9935,78.9935,22834.0
2016-07-27 12:50:00,83.23,83.24,83.14,83.16,49475.0,78.9935,79.0029,78.908,78.927,49475.0
2016-07-27 12:55:00,83.16,83.28,83.16,83.28,25935.0,78.927,79.0409,78.927,79.0409,25935.0
2016-07-27 13:00:00,83.28,83.3,83.19,83.23,52898.0,79.0409,79.0599,78.9555,78.9935,52898.0
2016-07-27 13:05:00,83.22,83.27,83.2,83.23,32731.0,78.984,79.0314,78.965,78.9935,32731.0
2016-07-27 13:10:00,83.23,83.24,83.18,83.2,35110.0,78.9935,79.0029,78.946,78.965,35110.0
2016-07-27 13:15:00,83.2,83.23,83.17,83.19,24751.0,78.965,78.9935,78.9365,78.9555,24751.0
2016-07-27 13:20:00,83.2,83.21,83.17,83.2,12787.0,78.965,78.9745,78.9365,78.965,12787.0
2016-07-27 13:25:00,83.21,83.24,83.18,83.19,87957.0,78.9745,79.0029,78.946,78.9555,87957.0
2016-07-27 13:30:00,83.19,83.21,83.16,83.19,18208.0,78.9555,78.9745,78.927,78.9555,18208.0
2016-07-27 13:35:00,83.19,83.22,83.09,83.13,84604.0,78.9555,78.984,78.8606,78.8985,84604.0
2016-07-27 13:40:00,83.13,83.2,83.07,83.09,152692.0,78.8985,78.965,78.8416,78.8606,152692.0
2016-07-27 13:45:00,83.09,83.18,83.08,83.15,88076.0,78.8606,78.946,78.8511,78.9175,88076.0
2016-07-27 13:50:00,83.14,83.15,83.1,83.14,27271.0,78.908,78.9175,78.8701,78.908,27271.0
2016-07-27 13:55:00,83.13,83.16,83.09,83.13,23285.0,78.8985,78.927,78.8606,78.8985,23285.0
2016-07-27 14:00:00,83.12,83.14,83.01,83.07,63443.0,78.8891,78.908,78.7847,78.8416,63443.0
2016-07-27 14:05:00,83.09,83.14,83.04,83.05,21616.0,78.8606,78.908,78.8131,78.8226,21616.0
2016-07-27 14:10:00,83.06,83.15,83.04,83.09,36848.0,78.8321,78.9175,78.8131,78.8606,36848.0
2016-07-27 14:15:00,83.09,83.24,83.08,83.17,62400.0,78.8606,79.0029,78.8511,78.9365,62400.0
2016-07-27 14:20:00,83.18,83.22,83.13,83.16,50278.0,78.946,78.984,78.8985,78.927,50278.0
2016-07-27 14:25:00,83.17,83.21,83.13,83.13,168113.0,78.9365,78.9745,78.8985,78.8985,168113.0
2016-07-27 14:30:00,83.13,83.2,83.11,83.18,50631.0,78.8985,78.965,78.8796,78.946,50631.0
2016-07-27 14:35:00,83.19,83.24,83.13,83.18,188360.0,78.9555,79.0029,78.8985,78.946,188360.0
2016-07-27 14:40:00,83.18,83.21,83.13,83.18,54767.0,78.946,78.9745,78.8985,78.946,54767.0
2016-07-27 14:45:00,83.17,83.19,83.15,83.17,48489.0,78.9365,78.9555,78.9175,78.9365,48489.0
2016-07-27 14:50:00,83.16,83.2,83.13,83.19,47117.0,78.927,78.965,78.8985,78.9555,47117.0
2016-07-27 14:55:00,83.19,83.34,83.17,83.34,93726.0,78.9555,79.0979,78.9365,79.0979,93726.0
2016-07-27 15:00:00,83.34,83.4,83.33,83.38,45598.0,79.0979,79.1548,79.0884,79.1358,45598.0
2016-07-27 15:05:00,83.39,83.4,83.34,83.34,106070.0,79.1453,79.1548,79.0979,79.0979,106070.0
2016-07-27 15:10:00,83.35,83.42,83.35,83.4,46859.0,79.1073,79.1738,79.1073,79.1548,46859.0
2016-07-27 15:15:00,83.4,83.43,83.34,83.35,96561.0,79.1548,79.1833,79.0979,79.1073,96561.0
2016-07-27 15:20:00,83.36,83.39,83.33,83.36,93662.0,79.1168,79.1453,79.0884,79.1168,93662.0
2016-07-27 15:25:00,83.35,83.38,83.27,83.27,134016.0,79.1073,79.1358,79.0314,79.0314,134016.0
2016-07-27 15:30:00,83.27,83.3,83.21,83.29,81422.0,79.0314,79.0599,78.9745,79.0504,81422.0
2016-07-27 15:35:00,83.29,83.35,83.27,83.34,57709.0,79.0504,79.1073,79.0314,79.0979,57709.0
2016-07-27 15:40:00,83.35,83.39,83.28,83.29,110083.0,79.1073,79.1453,79.0409,79.0504,110083.0
2016-07-27 15:45:00,83.29,83.29,83.14,83.15,128816.0,79.0504,79.0504,78.908,78.9175,128816.0
2016-07-27 15:50:00,83.15,83.33,83.14,83.31,124356.0,78.9175,79.0884,78.908,79.0694,124356.0
2016-07-27 15:55:00,83.32,83.35,83.0,83.03,413923.0,79.0789,79.1073,78.7752,78.8036,413923.0
2016-07-28 09:30:00,83.46,83.49,83.3,83.42,184051.0,79.2117,79.2402,79.0599,79.1738,184051.0
2016-07-28 09:35:00,83.41,83.44,82.97,82.98,144818.0,79.1643,79.1928,78.7467,78.7562,144818.0
2016-07-28 09:40:00,82.98,83.33,82.96,83.27,71874.0,78.7562,79.0884,78.7372,79.0314,71874.0
2016-07-28 09:45:00,83.26,83.29,82.93,82.98,115442.0,79.0219,79.0504,78.7087,78.7562,115442.0
2016-07-28 09:50:00,82.98,83.14,82.88,83.08,91785.0,78.7562,78.908,78.6613,78.8511,91785.0
2016-07-28 09:55:00,83.07,83.1,82.52,82.53,193395.0,78.8416,78.8701,78.3196,78.3291,193395.0
2016-07-28 10:00:00,82.53,82.68,82.51,82.66,251830.0,78.3291,78.4715,78.3101,78.4525,251830.0
2016-07-28 10:05:00,82.66,82.68,82.55,82.58,128284.0,78.4525,78.4715,78.3481,78.3765,128284.0
2016-07-28 10:10:00,82.58,82.62,82.32,82.34,208508.0,78.3765,78.4145,78.1298,78.1488,208508.0
2016-07-28 10:15:00,82.35,82.45,82.35,82.41,88964.0,78.1582,78.2532,78.1582,78.2152,88964.0
2016-07-28 10:20:00,82.41,82.44,82.29,82.29,119911.0,78.2152,78.2437,78.1013,78.1013,119911.0
2016-07-28 10:25:00,82.29,82.32,82.12,82.28,158604.0,78.1013,78.1298,77.94,78.0918,158604.0
2016-07-28 10:30:00,82.28,82.37,82.28,82.33,70575.0,78.0918,78.1772,78.0918,78.1393,70575.0
2016-07-28 10:35:00,82.32,82.32,82.15,82.2,77990.0,78.1298,78.1298,77.9684,78.0159,77990.0
2016-07-28 10:40:00,82.21,82.28,82.16,82.25,77078.0,78.0254,78.0918,77.9779,78.0633,77078.0
2016-07-28 10:45:00,82.25,82.33,82.24,82.29,72446.0,78.0633,78.1393,78.0538,78.1013,72446.0
2016-07-28 10:50:00,82.29,82.58,82.28,82.52,119485.0,78.1013,78.3765,78.0918,78.3196,119485.0
2016-07-28 10:55:00,82.51,82.62,82.41,82.53,71553.0,78.3101,78.4145,78.2152,78.3291,71553.0
2016-07-28 11:00:00,82.53,82.55,82.48,82.55,65139.0,78.3291,78.3481,78.2816,78.3481,65139.0
2016-07-28 11:05:00,82.54,82.62,82.54,82.55,48843.0,78.3386,78.4145,78.3386,78.3481,48843.0
2016-07-28 11:10:00,82.55,82.59,82.48,82.56,45986.0,78.3481,78.386,78.2816,78.3576,45986.0
2016-07-28 11:15:00,82.55,82.75,82.55,82.7,58787.0,78.3481,78.5379,78.3481,78.4904,58787.0
2016-07-28 11:20:00,82.68,82.75,82.65,82.71,36141.0,78.4715,78.5379,78.443,78.4999,36141.0
2016-07-28 11:25:00,82.71,82.75,82.7,82.74,47375.0,78.4999,78.5379,78.4904,78.5284,47375.0
2016-07-28 11:30:00,82.73,82.74,82.52,82.57,60318.0,78.5189,78.5284,78.3196,78.3671,60318.0
2016-07-28 11:35:00,82.56,82.72,82.56,82.72,46758.0,78.3576,78.5094,78.3576,78.5094,46758.0
2016-07-28 11:40:00,82.71,82.71,82.62,82.69,48015.0,78.4999,78.4999,78.4145,78.4809,48015.0
2016-07-28 11:45:00,82.69,82.86,82.68,82.81,59619.0,78.4809,78.6423,78.4715,78.5948,59619.0
2016-07-28 11:50:00,82.83,82.87,82.79,82.85,69979.0,78.6138,78.6518,78.5759,78.6328,69979.0
2016-07-28 11:55:00,82.84,82.91,82.82,82.85,41290.0,78.6233,78.6897,78.6043,78.6328,41290.0
2016-07-28 12:00:00,82.84,82.88,82.79,82.86,52356.0,78.6233,78.6613,78.5759,78.6423,52356.0
2016-07-28 12:05:00,82.87,82.9,82.81,82.83,26136.0,78.6518,78.6803,78.5948,78.6138,26136.0
2016-07-28 12:10:00,82.82,82.82,82.72,82.8,86626.0,78.6043,78.6043,78.5094,78.5853,86626.0
2016-07-28 12:15:00,82.81,82.85,82.81,82.82,54410.0,78.5948,78.6328,78.5948,78.6043,54410.0
2016-07-28 12:20:00,82.82,82.85,82.68,82.69,42669.0,78.6043,78.6328,78.4715,78.4809,42669.0
2016-07-28 12:25:00,82.7,82.79,82.64,82.74,52072.0,78.4904,78.5759,78.4335,78.5284,52072.0
2016-07-28 12:30:00,82.75,82.75,82.61,82.67,37242.0,78.5379,78.5379,78.405,78.462,37242.0
2016-07-28 12:35:00,82.66,82.68,82.57,82.58,41254.0,78.4525,78.4715,78.3671,78.3765,41254.0
2016-07-28 12:40:00,82.59,82.65,82.55,82.61,86501.0,78.386,78.443,78.3481,78.405,86501.0
2016-07-28 12:45:00,82.61,82.63,82.59,82.63,64139.0,78.405,78.424,78.386,78.424,64139.0
2016-07-28 12:50:00,82.62,82.64,82.6,82.62,127984.0,78.4145,78.4335,78.3955,78.4145,127984.0
2016-07-28 12:55:00,82.62,82.64,82.61,82.64,47953.0,78.4145,78.4335,78.405,78.4335,47953.0
2016-07-28 13:00:00,82.63,82.8,82.63,82.79,71235.0,78.424,78.5853,78.424,78.5759,71235.0
2016-07-28 13:05:00,82.78,82.8,82.77,82.8,29700.0,78.5664,78.5853,78.5569,78.5853,29700.0
2016-07-28 13:10:00,82.8,82.8,82.79,82.79,29504.0,78.5853,78.5853,78.5759,78.5759,29504.0
2016-07-28 13:15:00,82.8,82.87,82.79,82.85,74053.0,78.5853,78.6518,78.5759,78.6328,74053.0
2016-07-28 13:20:00,82.84,82.87,82.71,82.72,63137.0,78.6233,78.6518,78.4999,78.5094,63137.0
2016-07-28 13:25:00,82.72,82.82,82.71,82.79,26910.0,78.5094,78.6043,78.4999,78.5759,26910.0
2016-07-28 13:30:00,82.79,82.8,82.71,82.71,19473.0,78.5759,78.5853,78.4999,78.4999,19473.0
2016-07-28 13:35:00,82.71,82.79,82.7,82.77,52961.0,78.4999,78.5759,78.4904,78.5569,52961.0
2016-07-28 13:40:00,82.76,82.81,82.73,82.75,40994.0,78.5474,78.5948,78.5189,78.5379,40994.0
2016-07-28 13:45:00,82.74,82.78,82.72,82.73,37859.0,78.5284,78.5664,78.5094,78.5189,37859.0
2016-07-28 13:50:00,82.73,82.76,82.69,82.72,46419.0,78.5189,78.5474,78.4809,78.5094,46419.0
2016-07-28 13:55:00,82.71,82.79,82.69,82.78,54591.0,78.4999,78.5759,78.4809,78.5664,54591.0
2016-07-28 14:00:00,82.78,82.83,82.74,82.79,73599.0,78.5664,78.6138,78.5284,78.5759,73599.0
2016-07-28 14:05:00,82.79,82.88,82.77,82.85,65114.0,78.5759,78.6613,78.5569,78.6328,65114.0
2016-07-28 14:10:00,82.85,82.86,82.77,82.78,60774.0,78.6328,78.6423,78.5569,78.5664,60774.0
2016-07-28 14:15:00,82.78,82.82,82.74,82.78,42430.0,78.5664,78.6043,78.5284,78.5664,42430.0
2016-07-28 14:20:00,82.78,82.79,82.68,82.78,61251.0,78.5664,78.5759,78.4715,78.5664,61251.0
2016-07-28 14:25:00,82.78,82.79,82.74,82.74,43101.0,78.5664,78.5759,78.5284,78.5284,43101.0
2016-07-28 14:30:00,82.74,82.79,82.73,82.79,34125.0,78.5284,78.5759,78.5189,78.5759,34125.0
2016-07-28 14:35:00,82.79,82.83,82.78,82.82,37609.0,78.5759,78.6138,78.5664,78.6043,37609.0
2016-07-28 14:40:00,82.82,82.87,82.8,82.83,58313.0,78.6043,78.6518,78.5853,78.6138,58313.0
2016-07-28 14:45:00,82.83,82.85,82.82,82.84,39250.0,78.6138,78.6328,78.6043,78.6233,39250.0
2016-07-28 14:50:00,82.84,82.93,82.83,82.84,64272.0,78.6233,78.7087,78.6138,78.6233,64272.0
2016-07-28 14:55:00,82.84,82.85,82.78,82.8,46007.0,78.6233,78.6328,78.5664,78.5853,46007.0
2016-07-28 15:00:00,82.8,82.89,82.79,82.87,51977.0,78.5853,78.6708,78.5759,78.6518,51977.0
2016-07-28 15:05:00,82.86,82.96,82.86,82.92,58482.0,78.6423,78.7372,78.6423,78.6992,58482.0
2016-07-28 15:10:00,82.92,82.93,82.89,82.9,31624.0,78.6992,78.7087,78.6708,78.6803,31624.0
2016-07-28 15:15:00,82.89,82.93,82.86,82.92,84492.0,78.6708,78.7087,78.6423,78.6992,84492.0
2016-07-28 15:20:00,82.93,82.96,82.9,82.96,99742.0,78.7087,78.7372,78.6803,78.7372,99742.0
2016-07-28 15:25:00,82.97,83.04,82.95,83.03,84640.0,78.7467,78.8131,78.7277,78.8036,84640.0
2016-07-28 15:30:00,83.03,83.08,83.01,83.08,63252.0,78.8036,78.8511,78.7847,78.8511,63252.0
2016-07-28 15:35:00,83.08,83.1,83.05,83.09,69398.0,78.8511,78.8701,78.8226,78.8606,69398.0
2016-07-28 15:40:00,83.1,83.11,83.07,83.09,88169.0,78.8701,78.8796,78.8416,78.8606,88169.0
2016-07-28 15:45:00,83.09,83.17,83.08,83.16,108333.0,78.8606,78.9365,78.8511,78.927,108333.0
2016-07-28 15:50:00,83.16,83.21,83.1,83.19,203359.0,78.927,78.9745,78.8701,78.9555,203359.0
2016-07-28 15:55:00,83.2,83.2,83.06,83.11,393448.0,78.965,78.965,78.8321,78.8796,393448.0
2016-07-29 09:30:00,83.37,83.42,83.16,83.3,430071.0,79.1263,79.1738,78.927,79.0599,430071.0
2016-07-29 09:35:00,83.34,83.34,82.81,82.86,201515.0,79.0979,79.0979,78.5948,78.6423,201515.0
2016-07-29 09:40:00,82.86,83.03,82.75,82.85,162644.0,78.6423,78.8036,78.5379,78.6328,162644.0
2016-07-29 09:45:00,82.87,82.99,82.6,82.64,226635.0,78.6518,78.7657,78.3955,78.4335,226635.0
2016-07-29 09:50:00,82.63,82.79,82.62,82.7,265114.0,78.424,78.5759,78.4145,78.4904,265114.0
2016-07-29 09:55:00,82.7,82.8,82.61,82.75,159487.0,78.4904,78.5853,78.405,78.5379,159487.0
2016-07-29 10:00:00,82.74,82.74,82.47,82.49,154344.0,78.5284,78.5284,78.2721,78.2911,154344.0
2016-07-29 10:05:00,82.49,82.49,82.22,82.22,148116.0,78.2911,78.2911,78.0349,78.0349,148116.0
2016-07-29 10:10:00,82.23,82.61,82.2,82.61,148617.0,78.0444,78.405,78.0159,78.405,148617.0
2016-07-29 10:15:00,82.62,82.66,82.43,82.52,74439.0,78.4145,78.4525,78.2342,78.3196,74439.0
2016-07-29 10:20:00,82.53,82.54,82.46,82.46,49837.0,78.3291,78.3386,78.2626,78.2626,49837.0
2016-07-29 10:25:00,82.46,82.46,82.28,82.3,93138.0,78.2626,78.2626,78.0918,78.1108,93138.0
2016-07-29 10:30:00,82.31,82.4,82.26,82.39,59576.0,78.1203,78.2057,78.0728,78.1962,59576.0
2016-07-29 10:35:00,82.4,82.48,82.37,82.42,71660.0,78.2057,78.2816,78.1772,78.2247,71660.0
2016-07-29 10:40:00,82.42,82.48,82.36,82.36,55767.0,78.2247,78.2816,78.1677,78.1677,55767.0
2016-07-29 10:45:00,82.37,82.55,82.37,82.51,77618.0,78.1772,78.3481,78.1772,78.3101,77618.0
2016-07-29 10:50:00,82.51,82.67,82.51,82.57,78895.0,78.3101,78.462,78.3101,78.3671,78895.0
2016-07-29 10:55:00,82.57,82.63,82.52,82.61,49051.0,78.3671,78.424,78.3196,78.405,49051.0
2016-07-29 11:00:00,82.64,82.71,82.63,82.65,56598.0,78.4335,78.4999,78.424,78.443,56598.0
2016-07-29 11:05:00,82.65,82.66,82.57,82.63,72029.0,78.443,78.4525,78.3671,78.424,72029.0
2016-07-29 11:10:00,82.64,82.84,82.61,82.83,114120.0,78.4335,78.6233,78.405,78.6138,114120.0
2016-07-29 11:15:00,82.83,82.86,82.72,82.74,127734.0,78.6138,78.6423,78.5094,78.5284,127734.0
2016-07-29 11:20:00,82.74,82.79,82.69,82.78,75556.0,78.5284,78.5759,78.4809,78.5664,75556.0
2016-07-29 11:25:00,82.78,82.79,82.56,82.56,92138.0,78.5664,78.5759,78.3576,78.3576,92138.0
2016-07-29 11:30:00,82.56,82.66,82.56,82.65,47640.0,78.3576,78.4525,78.3576,78.443,47640.0
2016-07-29 11:35:00,82.65,82.76,82.64,82.7,55867.0,78.443,78.5474,78.4335,78.4904,55867.0
2016-07-29 11:40:00,82.7,82.7,82.62,82.64,51481.0,78.4904,78.4904,78.4145,78.4335,51481.0
2016-07-29 11:45:00,82.64,82.67,82.59,82.67,47301.0,78.4335,78.462,78.386,78.462,47301.0
2016-07-29 11:50:00,82.67,82.72,82.56,82.56,74588.0,78.462,78.5094,78.3576,78.3576,74588.0
2016-07-29 11:55:00,82.56,82.68,82.52,82.64,53369.0,78.3576,78.4715,78.3196,78.4335,53369.0
2016-07-29 12:00:00,82.64,82.72,82.63,82.71,40294.0,78.4335,78.5094,78.424,78.4999,40294.0
2016-07-29 12:05:00,82.71,82.79,82.7,82.7,46499.0,78.4999,78.5759,78.4904,78.4904,46499.0
2016-07-29 12:10:00,82.71,82.71,82.59,82.64,73865.0,78.4999,78.4999,78.386,78.4335,73865.0
2016-07-29 12:15:00,82.64,82.74,82.55,82.71,50315.0,78.4335,78.5284,78.3481,78.4999,50315.0
2016-07-29 12:20:00,82.71,82.72,82.67,82.69,34171.0,78.4999,78.5094,78.462,78.4809,34171.0
2016-07-29 12:25:00,82.7,82.7,82.53,82.53,48609.0,78.4904,78.4904,78.3291,78.3291,48609.0
2016-07-29 12:30:00,82.53,82.58,82.52,82.57,33925.0,78.3291,78.3765,78.3196,78.3671,33925.0
2016-07-29 12:35:00,82.58,82.63,82.53,82.57,27561.0,78.3765,78.424,78.3291,78.3671,27561.0
2016-07-29 12:40:00,82.57,82.57,82.48,82.49,49702.0,78.3671,78.3671,78.2816,78.2911,49702.0
2016-07-29 12:45:00,82.49,82.49,82.44,82.44,27738.0,78.2911,78.2911,78.2437,78.2437,27738.0
2016-07-29 12:50:00,82.44,82.47,82.43,82.43,37700.0,78.2437,78.2721,78.2342,78.2342,37700.0
2016-07-29 12:55:00,82.43,82.46,82.38,82.39,48259.0,78.2342,78.2626,78.1867,78.1962,48259.0
2016-07-29 13:00:00,82.4,82.44,82.38,82.41,55611.0,78.2057,78.2437,78.1867,78.2152,55611.0
2016-07-29 13:05:00,82.4,82.52,82.4,82.52,51473.0,78.2057,78.3196,78.2057,78.3196,51473.0
2016-07-29 13:10:00,82.51,82.53,82.49,82.5,44133.0,78.3101,78.3291,78.2911,78.3006,44133.0
2016-07-29 13:15:00,82.5,82.5,82.43,82.45,34609.0,78.3006,78.3006,78.2342,78.2532,34609.0
2016-07-29 13:20:00,82.45,82.48,82.41,82.43,40017.0,78.2532,78.2816,78.2152,78.2342,40017.0
2016-07-29 13:25:00,82.42,82.45,82.38,82.42,51246.0,78.2247,78.2532,78.1867,78.2247,51246.0
2016-07-29 13:30:00,82.42,82.51,82.41,82.49,62887.0,78.2247,78.3101,78.2152,78.2911,62887.0
2016-07-29 13:35:00,82.49,82.51,82.43,82.46,51798.0,78.2911,78.3101,78.2342,78.2626,51798.0
2016-07-29 13:40:00,82.46,82.47,82.31,82.37,54679.0,78.2626,78.2721,78.1203,78.1772,54679.0
2016-07-29 13:45:00,82.37,82.39,82.29,82.3,69699.0,78.1772,78.1962,78.1013,78.1108,69699.0
2016-07-29 13:50:00,82.3,82.38,82.29,82.36,49056.0,78.1108,78.1867,78.1013,78.1677,49056.0
2016-07-29 13:55:00,82.36,82.4,82.32,82.32,43959.0,78.1677,78.2057,78.1298,78.1298,43959.0
2016-07-29 14:00:00,82.33,82.33,82.26,82.27,59917.0,78.1393,78.1393,78.0728,78.0823,59917.0
2016-07-29 14:05:00,82.26,82.32,82.26,82.27,36826.0,78.0728,78.1298,78.0728,78.0823,36826.0
2016-07-29 14:10:00,82.27,82.33,82.23,82.32,61263.0,78.0823,78.1393,78.0444,78.1298,61263.0
2016-07-29 14:15:00,82.31,82.33,82.27,82.3,46909.0,78.1203,78.1393,78.0823,78.1108,46909.0
2016-07-29 14:20:00,82.29,82.33,82.28,82.31,58591.0,78.1013,78.1393,78.0918,78.1203,58591.0
2016-07-29 14:25:00,82.3,82.34,82.26,82.3,64908.0,78.1108,78.1488,78.0728,78.1108,64908.0
2016-07-29 14:30:00,82.29,82.32,82.23,82.23,78362.0,78.1013,78.1298,78.0444,78.0444,78362.0
2016-07-29 14:35:00,82.23,82.25,82.03,82.06,296045.0,78.0444,78.0633,77.8545,77.883,296045.0
2016-07-29 14:40:00,82.07,82.12,82.04,82.07,58653.0,77.8925,77.94,77.864,77.8925,58653.0
2016-07-29 14:45:00,82.07,82.1,82.02,82.04,98810.0,77.8925,77.921,77.845,77.864,98810.0
2016-07-29 14:50:00,82.04,82.08,82.02,82.07,54677.0,77.864,77.902,77.845,77.8925,54677.0
2016-07-29 14:55:00,82.09,82.18,82.09,82.17,79453.0,77.9115,77.9969,77.9115,77.9874,79453.0
2016-07-29 15:00:00,82.18,82.21,82.12,82.12,65051.0,77.9969,78.0254,77.94,77.94,65051.0
2016-07-29 15:05:00,82.13,82.15,81.99,82.06,144335.0,77.9494,77.9684,77.8166,77.883,144335.0
2016-07-29 15:10:00,82.06,82.12,82.05,82.06,61405.0,77.883,77.94,77.8735,77.883,61405.0
2016-07-29 15:15:00,82.07,82.09,82.0,82.01,99822.0,77.8925,77.9115,77.8261,77.8356,99822.0
2016-07-29 15:20:00,82.01,82.02,81.95,81.95,181355.0,77.8356,77.845,77.7786,77.7786,181355.0
2016-07-29 15:25:00,81.96,82.0,81.94,81.99,97934.0,77.7881,77.8261,77.7691,77.8166,97934.0
2016-07-29 15:30:00,82.0,82.01,81.96,81.97,141491.0,77.8261,77.8356,77.7881,77.7976,141491.0
2016-07-29 15:35:00,81.97,82.12,81.97,82.1,119209.0,77.7976,77.94,77.7976,77.921,119209.0
2016-07-29 15:40:00,82.11,82.18,82.1,82.18,94317.0,77.9305,77.9969,77.921,77.9969,94317.0
2016-07-29 15:45:00,82.18,82.45,82.18,82.41,237868.0,77.9969,78.2532,77.9969,78.2152,237868.0
2016-07-29 15:50:00,82.4,82.49,82.39,82.47,289834.0,78.2057,78.2911,78.1962,78.2721,289834.0
2016-07-29 15:55:00,82.47,82.54,82.46,82.47,389408.0,78.2721,78.3386,78.2626,78.2721,389408.0
2016-08-01 09:30:00,82.79,83.27,82.59,82.98,566500.0,78.5759,79.0314,78.386,78.7562,566500.0
2016-08-01 09:35:00,82.98,83.49,82.97,83.0,310228.0,78.7562,79.2402,78.7467,78.7752,310228.0
2016-08-01 09:40:00,83.0,83.18,82.96,83.13,96571.0,78.7752,78.946,78.7372,78.8985,96571.0
2016-08-01 09:45:00,83.13,83.28,83.1,83.23,101003.0,78.8985,79.0409,78.8701,78.9935,101003.0
2016-08-01 09:50:00,83.24,83.54,83.22,83.45,261416.0,79.0029,79.2877,78.984,79.2023,261416.0
2016-08-01 09:55:00,83.45,83.61,83.38,83.52,248129.0,79.2023,79.3541,79.1358,79.2687,248129.0
2016-08-01 10:00:00,83.5,83.67,83.5,83.57,162264.0,79.2497,79.4111,79.2497,79.3161,162264.0
2016-08-01 10:05:00,83.56,83.77,83.5,83.76,97829.0,79.3067,79.506,79.2497,79.4965,97829.0
2016-08-01 10:10:00,83.76,83.85,83.53,83.65,137169.0,79.4965,79.5819,79.2782,79.3921,137169.0
2016-08-01 10:15:00,83.67,83.89,83.66,83.84,84780.0,79.4111,79.6199,79.4016,79.5724,84780.0
2016-08-01 10:20:00,83.84,83.85,83.72,83.77,83602.0,79.5724,79.5819,79.4585,79.506,83602.0
2016-08-01 10:25:00,83.77,83.89,83.76,83.82,138303.0,79.506,79.6199,79.4965,79.5534,138303.0
2016-08-01 10:30:00,83.83,83.88,83.79,83.84,96686.0,79.5629,79.6104,79.525,79.5724,96686.0
2016-08-01 10:35:00,83.83,83.9,83.81,83.81,72643.0,79.5629,79.6294,79.5439,79.5439,72643.0
2016-08-01 10:40:00,83.81,84.0,83.81,84.0,98113.0,79.5439,79.7243,79.5439,79.7243,98113.0
2016-08-01 10:45:00,83.99,84.14,83.98,84.14,239802.0,79.7148,79.8571,79.7053,79.8571,239802.0
2016-08-01 10:50:00,84.14,84.2,84.12,84.14,147240.0,79.8571,79.9141,79.8382,79.8571,147240.0
2016-08-01 10:55:00,84.13,84.15,84.03,84.14,74369.0,79.8476,79.8666,79.7527,79.8571,74369.0
2016-08-01 11:00:00,84.14,84.24,84.1,84.23,126220.0,79.8571,79.952,79.8192,79.9426,126220.0
2016-08-01 11:05:00,84.22,84.27,84.12,84.2,110118.0,79.9331,79.9805,79.8382,79.9141,110118.0
2016-08-01 11:10:00,84.2,84.36,84.2,84.32,106313.0,79.9141,80.0659,79.9141,80.028,106313.0
2016-08-01 11:15:00,84.32,84.34,84.29,84.31,106551.0,80.028,80.047,79.9995,80.0185,106551.0
2016-08-01 11:20:00,84.3,84.35,84.3,84.33,92324.0,80.009,80.0564,80.009,80.0375,92324.0
2016-08-01 11:25:00,84.33,84.45,84.32,84.42,387593.0,80.0375,80.1514,80.028,80.1229,387593.0
2016-08-01 11:30:00,84.42,84.63,84.41,84.62,227829.0,80.1229,80.3222,80.1134,80.3127,227829.0
2016-08-01 11:35:00,84.62,84.65,84.55,84.56,185030.0,80.3127,80.3412,80.2463,80.2558,185030.0
2016-08-01 11:40:00,84.56,84.57,84.44,84.53,115111.0,80.2558,80.2652,80.1419,80.2273,115111.0
2016-08-01 11:45:00,84.53,84.6,84.5,84.55,82034.0,80.2273,80.2937,80.1988,80.2463,82034.0
2016-08-01 11:50:00,84.54,84.54,84.4,84.41,122337.0,80.2368,80.2368,80.1039,80.1134,122337.0
2016-08-01 11:55:00,84.41,84.5,84.39,84.48,62668.0,80.1134,80.1988,80.0944,80.1798,62668.0
2016-08-01 12:00:00,84.47,84.55,84.47,84.54,191571.0,80.1703,80.2463,80.1703,80.2368,191571.0
2016-08-01 12:05:00,84.54,84.55,84.5,84.51,198995.0,80.2368,80.2463,80.1988,80.2083,198995.0
2016-08-01 12:10:00,84.51,84.52,84.2,84.36,396119.0,80.2083,80.2178,79.9141,80.0659,396119.0
2016-08-01 12:15:00,84.35,84.44,84.33,84.4,226973.0,80.0564,80.1419,80.0375,80.1039,226973.0
2016-08-01 12:20:00,84.39,84.41,84.23,84.38,178822.0,80.0944,80.1134,79.9426,80.0849,178822.0
2016-08-01 12:25:00,84.37,84.53,84.34,84.5,119273.0,80.0754,80.2273,80.047,80.1988,119273.0
2016-08-01 12:30:00,84.52,84.53,84.44,84.53,61357.0,80.2178,80.2273,80.1419,80.2273,61357.0
2016-08-01 12:35:00,84.54,84.6,84.54,84.57,86906.0,80.2368,80.2937,80.2368,80.2652,86906.0
2016-08-01 12:40:00,84.57,84.58,84.49,84.49,103649.0,80.2652,80.2747,80.1893,80.1893,103649.0
2016-08-01 12:45:00,84.49,84.74,84.46,84.67,229808.0,80.1893,80.4266,80.1608,80.3602,229808.0
2016-08-01 12:50:00,84.67,84.77,84.64,84.74,302979.0,80.3602,80.4551,80.3317,80.4266,302979.0
2016-08-01 12:55:00,84.74,84.76,84.7,84.74,84683.0,80.4266,80.4456,80.3886,80.4266,84683.0
2016-08-01 13:00:00,84.75,84.8,84.6,84.63,127501.0,80.4361,80.4835,80.2937,80.3222,127501.0
2016-08-01 13:05:00,84.64,84.71,84.61,84.66,74823.0,80.3317,80.3981,80.3032,80.3507,74823.0
2016-08-01 13:10:00,84.66,84.74,84.62,84.69,125005.0,80.3507,80.4266,80.3127,80.3791,125005.0
2016-08-01 13:15:00,84.69,84.7,84.5,84.55,146200.0,80.3791,80.3886,80.1988,80.2463,146200.0
2016-08-01 13:20:00,84.54,84.65,84.53,84.6,72747.0,80.2368,80.3412,80.2273,80.2937,72747.0
2016-08-01 13:25:00,84.6,84.64,84.57,84.58,81285.0,80.2937,80.3317,80.2652,80.2747,81285.0
2016-08-01 13:30:00,84.58,84.59,84.28,84.35,190534.0,80.2747,80.2842,79.99,80.0564,190534.0
2016-08-01 13:35:00,84.34,84.5,84.33,84.39,85699.0,80.047,80.1988,80.0375,80.0944,85699.0
2016-08-01 13:40:00,84.39,84.47,84.33,84.39,56952.0,80.0944,80.1703,80.0375,80.0944,56952.0
2016-08-01 13:45:00,84.38,84.41,84.31,84.33,78629.0,80.0849,80.1134,80.0185,80.0375,78629.0
2016-08-01 13:50:00,84.32,84.33,84.13,84.2,123132.0,80.028,80.0375,79.8476,79.9141,123132.0
2016-08-01 13:55:00,84.2,84.37,84.16,84.33,58074.0,79.9141,80.0754,79.8761,80.0375,58074.0
2016-08-01 14:00:00,84.35,84.42,84.34,84.35,53383.0,80.0564,80.1229,80.047,80.0564,53383.0
2016-08-01 14:05:00,84.36,84.37,84.25,84.27,100534.0,80.0659,80.0754,79.9615,79.9805,100534.0
2016-08-01 14:10:00,84.27,84.27,84.07,84.08,146081.0,79.9805,79.9805,79.7907,79.8002,146081.0
2016-08-01 14:15:00,84.09,84.19,84.06,84.19,132636.0,79.8097,79.9046,79.7812,79.9046,132636.0
2016-08-01 14:20:00,84.2,84.3,84.1,84.3,183901.0,79.9141,80.009,79.8192,80.009,183901.0
2016-08-01 14:25:00,84.29,84.36,84.22,84.23,65241.0,79.9995,80.0659,79.9331,79.9426,65241.0
2016-08-01 14:30:00,84.23,84.25,84.19,84.23,89064.0,79.9426,79.9615,79.9046,79.9426,89064.0
2016-08-01 14:35:00,84.24,84.38,84.24,84.37,157209.0,79.952,80.0849,79.952,80.0754,157209.0
2016-08-01 14:40:00,84.37,84.48,84.35,84.47,104967.0,80.0754,80.1798,80.0564,80.1703,104967.0
2016-08-01 14:45:00,84.47,84.58,84.46,84.53,95532.0,80.1703,80.2747,80.1608,80.2273,95532.0
2016-08-01 14:50:00,84.53,84.54,84.47,84.49,100784.0,80.2273,80.2368,80.1703,80.1893,100784.0
2016-08-01 14:55:00,84.49,84.54,84.45,84.49,85256.0,80.1893,80.2368,80.1514,80.1893,85256.0
2016-08-01 15:00:00,84.49,84.52,84.46,84.51,57331.0,80.1893,80.2178,80.1608,80.2083,57331.0
2016-08-01 15:05:00,84.51,84.56,84.49,84.53,85444.0,80.2083,80.2558,80.1893,80.2273,85444.0
2016-08-01 15:10:00,84.53,84.7,84.53,84.62,124745.0,80.2273,80.3886,80.2273,80.3127,124745.0
2016-08-01 15:15:00,84.62,84.62,84.52,84.54,83918.0,80.3127,80.3127,80.2178,80.2368,83918.0
2016-08-01 15:20:00,84.53,84.61,84.52,84.59,167241.0,80.2273,80.3032,80.2178,80.2842,167241.0
2016-08-01 15:25:00,84.59,84.64,84.55,84.57,108893.0,80.2842,80.3317,80.2463,80.2652,108893.0
2016-08-01 15:30:00,84.57,84.59,84.52,84.53,145599.0,80.2652,80.2842,80.2178,80.2273,145599.0
2016-08-01 15:35:00,84.53,84.56,84.5,84.55,146805.0,80.2273,80.2558,80.1988,80.2463,146805.0
2016-08-01 15:40:00,84.55,84.63,84.52,84.56,252605.0,80.2463,80.3222,80.2178,80.2558,252605.0
2016-08-01 15:45:00,84.56,84.56,84.33,84.34,300289.0,80.2558,80.2558,80.0375,80.047,300289.0
2016-08-01 15:50:00,84.34,84.43,84.1,84.36,379077.0,80.047,80.1324,79.8192,80.0659,379077.0
2016-08-01 15:55:00,84.35,84.42,84.3,84.34,356683.0,80.0564,80.1229,80.009,80.047,356683.0
2016-08-02 09:30:00,84.34,84.34,83.78,83.92,283085.0,80.047,80.047,79.5155,79.6483,283085.0
2016-08-02 09:35:00,83.91,84.02,83.53,83.66,239429.0,79.6388,79.7432,79.2782,79.4016,239429.0
2016-08-02 09:40:00,83.66,83.79,83.49,83.69,149111.0,79.4016,79.525,79.2402,79.43,149111.0
2016-08-02 09:45:00,83.71,83.88,83.64,83.8,108799.0,79.449,79.6104,79.3826,79.5344,108799.0
2016-08-02 09:50:00,83.82,84.02,83.82,83.82,119594.0,79.5534,79.7432,79.5534,79.5534,119594.0
2016-08-02 09:55:00,83.84,83.99,83.77,83.98,73673.0,79.5724,79.7148,79.506,79.7053,73673.0
2016-08-02 10:00:00,83.97,83.98,83.74,83.89,87847.0,79.6958,79.7053,79.4775,79.6199,87847.0
2016-08-02 10:05:00,83.86,84.0,83.78,83.95,97621.0,79.5914,79.7243,79.5155,79.6768,97621.0
2016-08-02 10:10:00,83.95,84.0,83.83,83.89,77168.0,79.6768,79.7243,79.5629,79.6199,77168.0
2016-08-02 10:15:00,83.88,83.88,83.63,83.65,194289.0,79.6104,79.6104,79.3731,79.3921,194289.0
2016-08-02 10:20:00,83.67,83.88,83.67,83.83,82946.0,79.4111,79.6104,79.4111,79.5629,82946.0
2016-08-02 10:25:00,83.83,83.83,83.58,83.6,128871.0,79.5629,79.5629,79.3256,79.3446,128871.0
2016-08-02 10:30:00,83.6,83.71,83.56,83.63,70513.0,79.3446,79.449,79.3067,79.3731,70513.0
2016-08-02 10:35:00,83.62,83.66,83.47,83.48,100881.0,79.3636,79.4016,79.2212,79.2307,100881.0
2016-08-02 10:40:00,83.49,83.49,83.15,83.22,156253.0,79.2402,79.2402,78.9175,78.984,156253.0
2016-08-02 10:45:00,83.21,83.42,83.18,83.39,112185.0,78.9745,79.1738,78.946,79.1453,112185.0
2016-08-02 10:50:00,83.39,83.4,83.13,83.18,166186.0,79.1453,79.1548,78.8985,78.946,166186.0
2016-08-02 10:55:00,83.19,83.21,83.01,83.03,96799.0,78.9555,78.9745,78.7847,78.8036,96799.0
2016-08-02 11:00:00,83.04,83.12,83.03,83.07,65053.0,78.8131,78.8891,78.8036,78.8416,65053.0
2016-08-02 11:05:00,83.06,83.14,82.91,83.12,168937.0,78.8321,78.908,78.6897,78.8891,168937.0
2016-08-02 11:10:00,83.11,83.17,83.03,83.14,84722.0,78.8796,78.9365,78.8036,78.908,84722.0
2016-08-02 11:15:00,83.15,83.19,83.08,83.1,48116.0,78.9175,78.9555,78.8511,78.8701,48116.0
2016-08-02 11:20:00,83.1,83.34,83.06,83.25,100458.0,78.8701,79.0979,78.8321,79.0124,100458.0
2016-08-02 11:25:00,83.26,83.32,83.24,83.31,44979.0,79.0219,79.0789,79.0029,79.0694,44979.0
2016-08-02 11:30:00,83.3,83.33,83.25,83.25,45745.0,79.0599,79.0884,79.0124,79.0124,45745.0
2016-08-02 11:35:00,83.25,83.26,83.09,83.12,56831.0,79.0124,79.0219,78.8606,78.8891,56831.0
2016-08-02 11:40:00,83.12,83.2,83.09,83.15,89336.0,78.8891,78.965,78.8606,78.9175,89336.0
2016-08-02 11:45:00,83.16,83.33,83.15,83.28,67770.0,78.927,79.0884,78.9175,79.0409,67770.0
2016-08-02 11:50:00,83.27,83.33,83.2,83.31,65318.0,79.0314,79.0884,78.965,79.0694,65318.0
2016-08-02 11:55:00,83.31,83.32,83.25,83.27,31698.0,79.0694,79.0789,79.0124,79.0314,31698.0
2016-08-02 12:00:00,83.27,83.29,83.2,83.21,23282.0,79.0314,79.0504,78.965,78.9745,23282.0
2016-08-02 12:05:00,83.2,83.2,83.08,83.13,49890.0,78.965,78.965,78.8511,78.8985,49890.0
2016-08-02 12:10:00,83.13,83.31,83.11,83.26,99299.0,78.8985,79.0694,78.8796,79.0219,99299.0
2016-08-02 12:15:00,83.27,83.43,83.25,83.39,49688.0,79.0314,79.1833,79.0124,79.1453,49688.0
2016-08-02 12:20:00,83.38,83.42,83.29,83.4,105886.0,79.1358,79.1738,79.0504,79.1548,105886.0
2016-08-02 12:25:00,83.4,83.45,83.38,83.39,82467.0,79.1548,79.2023,79.1358,79.1453,82467.0
2016-08-02 12:30:00,83.39,83.49,83.38,83.47,44397.0,79.1453,79.2402,79.1358,79.2212,44397.0
2016-08-02 12:35:00,83.47,83.51,83.36,83.38,50148.0,79.2212,79.2592,79.1168,79.1358,50148.0
2016-08-02 12:40:00,83.38,83.45,83.34,83.39,46102.0,79.1358,79.2023,79.0979,79.1453,46102.0
2016-08-02 12:45:00,83.41,83.57,83.4,83.56,38993.0,79.1643,79.3161,79.1548,79.3067,38993.0
2016-08-02 12:50:00,83.57,83.64,83.5,83.51,33211.0,79.3161,79.3826,79.2497,79.2592,33211.0
2016-08-02 12:55:00,83.5,83.52,83.44,83.47,99292.0,79.2497,79.2687,79.1928,79.2212,99292.0
2016-08-02 13:00:00,83.46,83.47,83.3,83.37,45783.0,79.2117,79.2212,79.0599,79.1263,45783.0
2016-08-02 13:05:00,83.38,83.4,83.21,83.24,49977.0,79.1358,79.1548,78.9745,79.0029,49977.0
2016-08-02 13:10:00,83.24,83.29,83.2,83.23,60832.0,79.0029,79.0504,78.965,78.9935,60832.0
2016-08-02 13:15:00,83.23,83.33,83.23,83.26,38852.0,78.9935,79.0884,78.9935,79.0219,38852.0
2016-08-02 13:20:00,83.26,83.32,83.22,83.23,36590.0,79.0219,79.0789,78.984,78.9935,36590.0
2016-08-02 13:25:00,83.24,83.37,83.22,83.37,26461.0,79.0029,79.1263,78.984,79.1263,26461.0
2016-08-02 13:30:00,83.37,83.41,83.37,83.38,39357.0,79.1263,79.1643,79.1263,79.1358,39357.0
2016-08-02 13:35:00,83.38,83.42,83.31,83.31,40840.0,79.1358,79.1738,79.0694,79.0694,40840.0
2016-08-02 13:40:00,83.31,83.44,83.27,83.44,28287.0,79.0694,79.1928,79.0314,79.1928,28287.0
2016-08-02 13:45:00,83.45,83.49,83.4,83.41,25210.0,79.2023,79.2402,79.1548,79.1643,25210.0
2016-08-02 13:50:00,83.41,83.42,83.29,83.35,59238.0,79.1643,79.1738,79.0504,79.1073,59238.0
2016-08-02 13:55:00,83.34,83.34,83.29,83.31,82263.0,79.0979,79.0979,79.0504,79.0694,82263.0
2016-08-02 14:00:00,83.32,83.38,83.31,83.34,23029.0,79.0789,79.1358,79.0694,79.0979,23029.0
2016-08-02 14:05:00,83.34,83.42,83.27,83.41,29362.0,79.0979,79.1738,79.0314,79.1643,29362.0
2016-08-02 14:10:00,83.42,83.46,83.39,83.43,35657.0,79.1738,79.2117,79.1453,79.1833,35657.0
2016-08-02 14:15:00,83.44,83.47,83.42,83.46,28599.0,79.1928,79.2212,79.1738,79.2117,28599.0
2016-08-02 14:20:00,83.46,83.5,83.44,83.47,61172.0,79.2117,79.2497,79.1928,79.2212,61172.0
2016-08-02 14:25:00,83.48,83.62,83.47,83.61,110108.0,79.2307,79.3636,79.2212,79.3541,110108.0
2016-08-02 14:30:00,83.61,83.68,83.59,83.62,43755.0,79.3541,79.4205,79.3351,79.3636,43755.0
2016-08-02 14:35:00,83.61,83.66,83.6,83.6,39543.0,79.3541,79.4016,79.3446,79.3446,39543.0
2016-08-02 14:40:00,83.61,83.82,83.6,83.78,57759.0,79.3541,79.5534,79.3446,79.5155,57759.0
2016-08-02 14:45:00,83.78,83.98,83.75,83.97,92125.0,79.5155,79.7053,79.487,79.6958,92125.0
2016-08-02 14:50:00,83.97,83.98,83.86,83.88,52154.0,79.6958,79.7053,79.5914,79.6104,52154.0
2016-08-02 14:55:00,83.88,83.96,83.86,83.92,66511.0,79.6104,79.6863,79.5914,79.6483,66511.0
2016-08-02 15:00:00,83.92,84.02,83.91,83.95,62152.0,79.6483,79.7432,79.6388,79.6768,62152.0
2016-08-02 15:05:00,83.95,83.96,83.85,83.89,23610.0,79.6768,79.6863,79.5819,79.6199,23610.0
2016-08-02 15:10:00,83.86,83.87,83.72,83.77,29927.0,79.5914,79.6009,79.4585,79.506,29927.0
2016-08-02 15:15:00,83.77,83.88,83.76,83.82,36347.0,79.506,79.6104,79.4965,79.5534,36347.0
2016-08-02 15:20:00,83.82,83.91,83.8,83.89,50536.0,79.5534,79.6388,79.5344,79.6199,50536.0
2016-08-02 15:25:00,83.89,83.92,83.83,83.89,58114.0,79.6199,79.6483,79.5629,79.6199,58114.0
2016-08-02 15:30:00,83.89,83.99,83.89,83.96,72545.0,79.6199,79.7148,79.6199,79.6863,72545.0
2016-08-02 15:35:00,83.96,84.0,83.91,84.0,69917.0,79.6863,79.7243,79.6388,79.7243,69917.0
2016-08-02 15:40:00,83.99,84.04,83.94,84.04,106069.0,79.7148,79.7622,79.6673,79.7622,106069.0
2016-08-02 15:45:00,84.04,84.16,83.97,84.04,190805.0,79.7622,79.8761,79.6958,79.7622,190805.0
2016-08-02 15:50:00,84.04,84.04,83.9,83.93,138695.0,79.7622,79.7622,79.6294,79.6578,138695.0
2016-08-02 15:55:00,83.93,83.98,83.79,83.8,287321.0,79.6578,79.7053,79.525,79.5344,287321.0
2016-08-03 09:30:00,83.3,83.68,83.25,83.47,178860.0,79.0599,79.4205,79.0124,79.2212,178860.0
2016-08-03 09:35:00,83.45,83.59,83.38,83.54,116121.0,79.2023,79.3351,79.1358,79.2877,116121.0
2016-08-03 09:40:00,83.56,83.62,83.48,83.61,62316.0,79.3067,79.3636,79.2307,79.3541,62316.0
2016-08-03 09:45:00,83.63,83.84,83.61,83.69,168148.0,79.3731,79.5724,79.3541,79.43,168148.0
2016-08-03 09:50:00,83.68,83.68,83.41,83.43,70977.0,79.4205,79.4205,79.1643,79.1833,70977.0
2016-08-03 09:55:00,83.43,83.53,83.32,83.46,71993.0,79.1833,79.2782,79.0789,79.2117,71993.0
2016-08-03 10:00:00,83.46,83.64,83.42,83.57,96494.0,79.2117,79.3826,79.1738,79.3161,96494.0
2016-08-03 10:05:00,83.58,83.7,83.54,83.61,73952.0,79.3256,79.4395,79.2877,79.3541,73952.0
2016-08-03 10:10:00,83.63,83.78,83.61,83.73,39182.0,79.3731,79.5155,79.3541,79.468,39182.0
2016-08-03 10:15:00,83.75,83.8,83.63,83.63,45295.0,79.487,79.5344,79.3731,79.3731,45295.0
2016-08-03 10:20:00,83.63,83.79,83.61,83.62,40729.0,79.3731,79.525,79.3541,79.3636,40729.0
2016-08-03 10:25:00,83.61,83.64,83.56,83.6,28993.0,79.3541,79.3826,79.3067,79.3446,28993.0
2016-08-03 10:30:00,83.59,83.62,83.51,83.55,61063.0,79.3351,79.3636,79.2592,79.2972,61063.0
2016-08-03 10:35:00,83.57,83.57,83.42,83.46,57600.0,79.3161,79.3161,79.1738,79.2117,57600.0
2016-08-03 10:40:00,83.47,83.56,83.4,83.42,27140.0,79.2212,79.3067,79.1548,79.1738,27140.0
2016-08-03 10:45:00,83.42,83.44,83.33,83.37,57243.0,79.1738,79.1928,79.0884,79.1263,57243.0
2016-08-03 10:50:00,83.38,83.46,83.37,83.42,40384.0,79.1358,79.2117,79.1263,79.1738,40384.0
2016-08-03 10:55:00,83.41,83.55,83.37,83.39,29526.0,79.1643,79.2972,79.1263,79.1453,29526.0
2016-08-03 11:00:00,83.4,83.43,83.35,83.42,26820.0,79.1548,79.1833,79.1073,79.1738,26820.0
2016-08-03 11:05:00,83.43,83.47,83.41,83.44,80761.0,79.1833,79.2212,79.1643,79.1928,80761.0
2016-08-03 11:10:00,83.45,83.52,83.45,83.49,38759.0,79.2023,79.2687,79.2023,79.2402,38759.0
2016-08-03 11:15:00,83.49,83.53,83.41,83.44,44279.0,79.2402,79.2782,79.1643,79.1928,44279.0
2016-08-03 11:20:00,83.43,83.55,83.43,83.47,22751.0,79.1833,79.2972,79.1833,79.2212,22751.0
2016-08-03 11:25:00,83.46,83.49,83.37,83.39,49380.0,79.2117,79.2402,79.1263,79.1453,49380.0
2016-08-03 11:30:00,83.38,83.39,83.35,83.38,32057.0,79.1358,79.1453,79.1073,79.1358,32057.0
2016-08-03 11:35:00,83.37,83.37,83.2,83.22,122796.0,79.1263,79.1263,78.965,78.984,122796.0
2016-08-03 11:40:00,83.21,83.34,83.17,83.3,91740.0,78.9745,79.0979,78.9365,79.0599,91740.0
2016-08-03 11:45:00,83.3,83.34,83.25,83.32,25167.0,79.0599,79.0979,79.0124,79.0789,25167.0
2016-08-03 11:50:00,83.34,83.42,83.27,83.42,25677.0,79.0979,79.1738,79.0314,79.1738,25677.0
2016-08-03 11:55:00,83.42,83.43,83.35,83.39,22947.0,79.1738,79.1833,79.1073,79.1453,22947.0
2016-08-03 12:00:00,83.41,83.43,83.37,83.42,20834.0,79.1643,79.1833,79.1263,79.1738,20834.0
2016-08-03 12:05:00,83.44,83.52,83.4,83.51,48046.0,79.1928,79.2687,79.1548,79.2592,48046.0
2016-08-03 12:10:00,83.5,83.56,83.49,83.51,31143.0,79.2497,79.3067,79.2402,79.2592,31143.0
2016-08-03 12:15:00,83.51,83.52,83.43,83.45,23989.0,79.2592,79.2687,79.1833,79.2023,23989.0
2016-08-03 12:20:00,83.44,83.44,83.28,83.31,43279.0,79.1928,79.1928,79.0409,79.0694,43279.0
2016-08-03 12:25:00,83.3,83.36,83.28,83.35,21833.0,79.0599,79.1168,79.0409,79.1073,21833.0
2016-08-03 12:30:00,83.35,83.53,83.35,83.47,60365.0,79.1073,79.2782,79.1073,79.2212,60365.0
2016-08-03 12:35:00,83.48,83.62,83.45,83.59,34537.0,79.2307,79.3636,79.2023,79.3351,34537.0
2016-08-03 12:40:00,83.6,83.7,83.58,83.64,40899.0,79.3446,79.4395,79.3256,79.3826,40899.0
2016-08-03 12:45:00,83.66,83.68,83.55,83.61,33007.0,79.4016,79.4205,79.2972,79.3541,33007.0
2016-08-03 12:50:00,83.61,83.65,83.58,83.63,37682.0,79.3541,79.3921,79.3256,79.3731,37682.0
2016-08-03 12:55:00,83.63,83.66,83.6,83.66,22568.0,79.3731,79.4016,79.3446,79.4016,22568.0
2016-08-03 13:00:00,83.66,83.67,83.54,83.55,36961.0,79.4016,79.4111,79.2877,79.2972,36961.0
2016-08-03 13:05:00,83.54,83.65,83.54,83.62,14442.0,79.2877,79.3921,79.2877,79.3636,14442.0
2016-08-03 13:10:00,83.63,83.68,83.62,83.66,36045.0,79.3731,79.4205,79.3636,79.4016,36045.0
2016-08-03 13:15:00,83.65,83.66,83.59,83.6,9128.0,79.3921,79.4016,79.3351,79.3446,9128.0
2016-08-03 13:20:00,83.6,83.65,83.58,83.64,18485.0,79.3446,79.3921,79.3256,79.3826,18485.0
2016-08-03 13:25:00,83.65,83.77,83.63,83.76,54352.0,79.3921,79.506,79.3731,79.4965,54352.0
2016-08-03 13:30:00,83.76,83.8,83.75,83.78,25460.0,79.4965,79.5344,79.487,79.5155,25460.0
2016-08-03 13:35:00,83.78,83.81,83.73,83.75,44854.0,79.5155,79.5439,79.468,79.487,44854.0
2016-08-03 13:40:00,83.75,83.76,83.7,83.7,18407.0,79.487,79.4965,79.4395,79.4395,18407.0
2016-08-03 13:45:00,83.7,83.73,83.67,83.69,18417.0,79.4395,79.468,79.4111,79.43,18417.0
2016-08-03 13:50:00,83.69,83.71,83.63,83.66,31150.0,79.43,79.449,79.3731,79.4016,31150.0
2016-08-03 13:55:00,83.67,83.75,83.66,83.75,22291.0,79.4111,79.487,79.4016,79.487,22291.0
2016-08-03 14:00:00,83.74,83.8,83.73,83.79,25128.0,79.4775,79.5344,79.468,79.525,25128.0
2016-08-03 14:05:00,83.79,83.83,83.75,83.75,63504.0,79.525,79.5629,79.487,79.487,63504.0
2016-08-03 14:10:00,83.74,83.78,83.65,83.69,49326.0,79.4775,79.5155,79.3921,79.43,49326.0
2016-08-03 14:15:00,83.69,83.74,83.66,83.69,19004.0,79.43,79.4775,79.4016,79.43,19004.0
2016-08-03 14:20:00,83.67,83.72,83.67,83.7,13995.0,79.4111,79.4585,79.4111,79.4395,13995.0
2016-08-03 14:25:00,83.7,83.73,83.61,83.61,24250.0,79.4395,79.468,79.3541,79.3541,24250.0
2016-08-03 14:30:00,83.6,83.66,83.57,83.66,34766.0,79.3446,79.4016,79.3161,79.4016,34766.0
2016-08-03 14:35:00,83.66,83.71,83.63,83.67,19503.0,79.4016,79.449,79.3731,79.4111,19503.0
2016-08-03 14:40:00,83.67,83.72,83.67,83.69,17935.0,79.4111,79.4585,79.4111,79.43,17935.0
2016-08-03 14:45:00,83.7,83.73,83.65,83.73,25939.0,79.4395,79.468,79.3921,79.468,25939.0
2016-08-03 14:50:00,83.74,83.81,83.68,83.73,49270.0,79.4775,79.5439,79.4205,79.468,49270.0
2016-08-03 14:55:00,83.74,83.83,83.74,83.78,66869.0,79.4775,79.5629,79.4775,79.5155,66869.0
2016-08-03 15:00:00,83.78,83.81,83.7,83.72,38921.0,79.5155,79.5439,79.4395,79.4585,38921.0
2016-08-03 15:05:00,83.71,83.75,83.65,83.67,43824.0,79.449,79.487,79.3921,79.4111,43824.0
2016-08-03 15:10:00,83.66,83.77,83.64,83.77,44084.0,79.4016,79.506,79.3826,79.506,44084.0
2016-08-03 15:15:00,83.77,83.78,83.72,83.78,34873.0,79.506,79.5155,79.4585,79.5155,34873.0
2016-08-03 15:20:00,83.77,83.78,83.7,83.7,33801.0,79.506,79.5155,79.4395,79.4395,33801.0
2016-08-03 15:25:00,83.7,83.76,83.69,83.75,56984.0,79.4395,79.4965,79.43,79.487,56984.0
2016-08-03 15:30:00,83.74,83.75,83.69,83.74,52289.0,79.4775,79.487,79.43,79.4775,52289.0
2016-08-03 15:35:00,83.74,83.74,83.66,83.69,53875.0,79.4775,79.4775,79.4016,79.43,53875.0
2016-08-03 15:40:00,83.69,83.7,83.6,83.6,73299.0,79.43,79.4395,79.3446,79.3446,73299.0
2016-08-03 15:45:00,83.61,83.65,83.58,83.62,111422.0,79.3541,79.3921,79.3256,79.3636,111422.0
2016-08-03 15:50:00,83.61,83.62,83.57,83.6,99532.0,79.3541,79.3636,79.3161,79.3446,99532.0
2016-08-03 15:55:00,83.6,83.72,83.57,83.67,358716.0,79.3446,79.4585,79.3161,79.4111,358716.0
2016-08-04 09:30:00,83.93,84.2,83.69,84.04,222848.0,79.6578,79.9141,79.43,79.7622,222848.0
2016-08-04 09:35:00,84.03,84.44,84.03,84.4,215961.0,79.7527,80.1419,79.7527,80.1039,215961.0
2016-08-04 09:40:00,84.42,84.6,84.26,84.56,238093.0,80.1229,80.2937,79.971,80.2558,238093.0
2016-08-04 09:45:00,84.55,84.58,84.43,84.56,325101.0,80.2463,80.2747,80.1324,80.2558,325101.0
2016-08-04 09:50:00,84.55,84.67,84.5,84.57,209729.0,80.2463,80.3602,80.1988,80.2652,209729.0
2016-08-04 09:55:00,84.56,84.59,84.29,84.37,95961.0,80.2558,80.2842,79.9995,80.0754,95961.0
2016-08-04 10:00:00,84.35,84.42,84.16,84.41,326104.0,80.0564,80.1229,79.8761,80.1134,326104.0
2016-08-04 10:05:00,84.39,84.44,84.05,84.08,113465.0,80.0944,80.1419,79.7717,79.8002,113465.0
2016-08-04 10:10:00,84.08,84.09,84.0,84.06,161453.0,79.8002,79.8097,79.7243,79.7812,161453.0
2016-08-04 10:15:00,84.07,84.33,84.06,84.28,92709.0,79.7907,80.0375,79.7812,79.99,92709.0
2016-08-04 10:20:00,84.29,84.37,84.23,84.29,87726.0,79.9995,80.0754,79.9426,79.9995,87726.0
2016-08-04 10:25:00,84.29,84.45,84.28,84.4,125726.0,79.9995,80.1514,79.99,80.1039,125726.0
2016-08-04 10:30:00,84.43,84.47,84.32,84.32,90917.0,80.1324,80.1703,80.028,80.028,90917.0
2016-08-04 10:35:00,84.32,84.43,84.31,84.39,178089.0,80.028,80.1324,80.0185,80.0944,178089.0
2016-08-04 10:40:00,84.39,84.43,84.36,84.37,44046.0,80.0944,80.1324,80.0659,80.0754,44046.0
2016-08-04 10:45:00,84.37,84.38,84.27,84.33,69847.0,80.0754,80.0849,79.9805,80.0375,69847.0
2016-08-04 10:50:00,84.33,84.47,84.33,84.46,92836.0,80.0375,80.1703,80.0375,80.1608,92836.0
2016-08-04 10:55:00,84.46,84.6,84.45,84.55,348398.0,80.1608,80.2937,80.1514,80.2463,348398.0
2016-08-04 11:00:00,84.54,84.6,84.53,84.58,91923.0,80.2368,80.2937,80.2273,80.2747,91923.0
2016-08-04 11:05:00,84.58,84.82,84.56,84.74,329695.0,80.2747,80.5025,80.2558,80.4266,329695.0
2016-08-04 11:10:00,84.74,84.75,84.6,84.64,114440.0,80.4266,80.4361,80.2937,80.3317,114440.0
2016-08-04 11:15:00,84.63,84.7,84.6,84.7,76133.0,80.3222,80.3886,80.2937,80.3886,76133.0
2016-08-04 11:20:00,84.69,84.82,84.64,84.66,253832.0,80.3791,80.5025,80.3317,80.3507,253832.0
2016-08-04 11:25:00,84.64,84.77,84.63,84.76,77385.0,80.3317,80.4551,80.3222,80.4456,77385.0
2016-08-04 11:30:00,84.76,84.83,84.75,84.8,164136.0,80.4456,80.512,80.4361,80.4835,164136.0
2016-08-04 11:35:00,84.8,84.86,84.78,84.82,244009.0,80.4835,80.5405,80.4646,80.5025,244009.0
2016-08-04 11:40:00,84.82,84.87,84.79,84.85,165621.0,80.5025,80.55,80.474,80.531,165621.0
2016-08-04 11:45:00,84.84,84.86,84.8,84.84,180003.0,80.5215,80.5405,80.4835,80.5215,180003.0
2016-08-04 11:50:00,84.84,84.87,84.78,84.8,144703.0,80.5215,80.55,80.4646,80.4835,144703.0
2016-08-04 11:55:00,84.8,84.93,84.79,84.92,162927.0,80.4835,80.6069,80.474,80.5974,162927.0
2016-08-04 12:00:00,84.92,84.95,84.89,84.94,228496.0,80.5974,80.6259,80.569,80.6164,228496.0
2016-08-04 12:05:00,84.94,84.98,84.93,84.94,170090.0,80.6164,80.6544,80.6069,80.6164,170090.0
2016-08-04 12:10:00,84.94,84.97,84.93,84.95,156782.0,80.6164,80.6449,80.6069,80.6259,156782.0
2016-08-04 12:15:00,84.95,84.96,84.77,84.77,198712.0,80.6259,80.6354,80.4551,80.4551,198712.0
2016-08-04 12:20:00,84.77,84.85,84.76,84.81,62643.0,80.4551,80.531,80.4456,80.493,62643.0
2016-08-04 12:25:00,84.81,84.83,84.75,84.83,109086.0,80.493,80.512,80.4361,80.512,109086.0
2016-08-04 12:30:00,84.83,84.88,84.76,84.84,111927.0,80.512,80.5595,80.4456,80.5215,111927.0
2016-08-04 12:35:00,84.84,84.86,84.8,84.83,58175.0,80.5215,80.5405,80.4835,80.512,58175.0
2016-08-04 12:40:00,84.82,84.87,84.77,84.85,77471.0,80.5025,80.55,80.4551,80.531,77471.0
2016-08-04 12:45:00,84.85,84.89,84.84,84.89,89982.0,80.531,80.569,80.5215,80.569,89982.0
2016-08-04 12:50:00,84.88,84.9,84.84,84.86,106136.0,80.5595,80.5784,80.5215,80.5405,106136.0
2016-08-04 12:55:00,84.87,84.88,84.85,84.87,95832.0,80.55,80.5595,80.531,80.55,95832.0
2016-08-04 13:00:00,84.86,84.88,84.86,84.87,96157.0,80.5405,80.5595,80.5405,80.55,96157.0
2016-08-04 13:05:00,84.87,84.88,84.83,84.85,77333.0,80.55,80.5595,80.512,80.531,77333.0
2016-08-04 13:10:00,84.86,84.86,84.71,84.73,72112.0,80.5405,80.5405,80.3981,80.4171,72112.0
2016-08-04 13:15:00,84.73,84.77,84.68,84.74,41956.0,80.4171,80.4551,80.3696,80.4266,41956.0
2016-08-04 13:20:00,84.75,84.82,84.75,84.8,31616.0,80.4361,80.5025,80.4361,80.4835,31616.0
2016-08-04 13:25:00,84.8,84.82,84.76,84.78,55332.0,80.4835,80.5025,80.4456,80.4646,55332.0
2016-08-04 13:30:00,84.79,84.8,84.75,84.76,47673.0,80.474,80.4835,80.4361,80.4456,47673.0
2016-08-04 13:35:00,84.76,84.84,84.76,84.84,48904.0,80.4456,80.5215,80.4456,80.5215,48904.0
2016-08-04 13:40:00,84.84,84.84,84.8,84.82,38905.0,80.5215,80.5215,80.4835,80.5025,38905.0
2016-08-04 13:45:00,84.81,84.82,84.76,84.8,43423.0,80.493,80.5025,80.4456,80.4835,43423.0
2016-08-04 13:50:00,84.8,84.83,84.78,84.78,55059.0,80.4835,80.512,80.4646,80.4646,55059.0
2016-08-04 13:55:00,84.77,84.85,84.76,84.82,65018.0,80.4551,80.531,80.4456,80.5025,65018.0
2016-08-04 14:00:00,84.82,84.83,84.77,84.78,42502.0,80.5025,80.512,80.4551,80.4646,42502.0
2016-08-04 14:05:00,84.79,84.84,84.78,84.8,49891.0,80.474,80.5215,80.4646,80.4835,49891.0
2016-08-04 14:10:00,84.81,84.81,84.76,84.77,51130.0,80.493,80.493,80.4456,80.4551,51130.0
2016-08-04 14:15:00,84.77,84.77,84.6,84.65,56827.0,80.4551,80.4551,80.2937,80.3412,56827.0
2016-08-04 14:20:00,84.65,84.77,84.65,84.69,47572.0,80.3412,80.4551,80.3412,80.3791,47572.0
2016-08-04 14:25:00,84.7,84.75,84.68,84.7,15657.0,80.3886,80.4361,80.3696,80.3886,15657.0
2016-08-04 14:30:00,84.7,84.71,84.65,84.67,43677.0,80.3886,80.3981,80.3412,80.3602,43677.0
2016-08-04 14:35:00,84.67,84.7,84.65,84.65,31035.0,80.3602,80.3886,80.3412,80.3412,31035.0
2016-08-04 14:40:00,84.65,84.67,84.57,84.67,58755.0,80.3412,80.3602,80.2652,80.3602,58755.0
2016-08-04 14:45:00,84.67,84.68,84.57,84.61,25764.0,80.3602,80.3696,80.2652,80.3032,25764.0
2016-08-04 14:50:00,84.6,84.67,84.55,84.65,28803.0,80.2937,80.3602,80.2463,80.3412,28803.0
2016-08-04 14:55:00,84.64,84.67,84.59,84.62,24164.0,80.3317,80.3602,80.2842,80.3127,24164.0
2016-08-04 15:00:00,84.62,84.65,84.59,84.59,38918.0,80.3127,80.3412,80.2842,80.2842,38918.0
2016-08-04 15:05:00,84.58,84.58,84.51,84.52,32696.0,80.2747,80.2747,80.2083,80.2178,32696.0
2016-08-04 15:10:00,84.53,84.55,84.5,84.53,37727.0,80.2273,80.2463,80.1988,80.2273,37727.0
2016-08-04 15:15:00,84.54,84.57,84.52,84.54,35112.0,80.2368,80.2652,80.2178,80.2368,35112.0
2016-08-04 15:20:00,84.53,84.59,84.5,84.51,54075.0,80.2273,80.2842,80.1988,80.2083,54075.0
2016-08-04 15:25:00,84.51,84.55,84.41,84.54,97039.0,80.2083,80.2463,80.1134,80.2368,97039.0
2016-08-04 15:30:00,84.55,84.64,84.53,84.64,76327.0,80.2463,80.3317,80.2273,80.3317,76327.0
2016-08-04 15:35:00,84.64,84.83,84.61,84.82,211061.0,80.3317,80.512,80.3032,80.5025,211061.0
2016-08-04 15:40:00,84.82,84.87,84.7,84.77,156395.0,80.5025,80.55,80.3886,80.4551,156395.0
2016-08-04 15:45:00,84.76,84.78,84.74,84.75,152674.0,80.4456,80.4646,80.4266,80.4361,152674.0
2016-08-04 15:50:00,84.75,84.8,84.74,84.75,160595.0,80.4361,80.4835,80.4266,80.4361,160595.0
2016-08-04 15:55:00,84.75,84.77,84.63,84.75,537731.0,80.4361,80.4551,80.3222,80.4361,537731.0
2016-08-05 09:30:00,85.01,85.08,84.81,84.91,632631.0,80.6829,80.7493,80.493,80.5879,632631.0
2016-08-05 09:35:00,84.93,85.0,84.86,84.98,451994.0,80.6069,80.6734,80.5405,80.6544,451994.0
2016-08-05 09:40:00,84.97,84.99,84.76,84.86,142170.0,80.6449,80.6639,80.4456,80.5405,142170.0
2016-08-05 09:45:00,84.87,84.88,84.6,84.64,199566.0,80.55,80.5595,80.2937,80.3317,199566.0
2016-08-05 09:50:00,84.63,84.77,84.63,84.77,144429.0,80.3222,80.4551,80.3222,80.4551,144429.0
2016-08-05 09:55:00,84.78,84.85,84.61,84.65,241732.0,80.4646,80.531,80.3032,80.3412,241732.0
2016-08-05 10:00:00,84.64,84.65,84.44,84.47,219468.0,80.3317,80.3412,80.1419,80.1703,219468.0
2016-08-05 10:05:00,84.47,84.61,84.47,84.48,155994.0,80.1703,80.3032,80.1703,80.1798,155994.0
2016-08-05 10:10:00,84.48,84.69,84.48,84.67,113260.0,80.1798,80.3791,80.1798,80.3602,113260.0
2016-08-05 10:15:00,84.67,84.8,84.67,84.7,154985.0,80.3602,80.4835,80.3602,80.3886,154985.0
2016-08-05 10:20:00,84.71,84.77,84.65,84.66,82591.0,80.3981,80.4551,80.3412,80.3507,82591.0
2016-08-05 10:25:00,84.65,84.72,84.5,84.54,115473.0,80.3412,80.4076,80.1988,80.2368,115473.0
2016-08-05 10:30:00,84.53,84.62,84.53,84.58,42582.0,80.2273,80.3127,80.2273,80.2747,42582.0
2016-08-05 10:35:00,84.57,84.67,84.55,84.58,53503.0,80.2652,80.3602,80.2463,80.2747,53503.0
2016-08-05 10:40:00,84.57,84.74,84.57,84.7,67838.0,80.2652,80.4266,80.2652,80.3886,67838.0
2016-08-05 10:45:00,84.7,84.72,84.59,84.61,34726.0,80.3886,80.4076,80.2842,80.3032,34726.0
2016-08-05 10:50:00,84.6,84.71,84.6,84.63,97559.0,80.2937,80.3981,80.2937,80.3222,97559.0
2016-08-05 10:55:00,84.63,84.66,84.54,84.66,150399.0,80.3222,80.3507,80.2368,80.3507,150399.0
2016-08-05 11:00:00,84.65,84.75,84.64,84.75,69916.0,80.3412,80.4361,80.3317,80.4361,69916.0
2016-08-05 11:05:00,84.75,84.84,84.71,84.73,82072.0,80.4361,80.5215,80.3981,80.4171,82072.0
2016-08-05 11:10:00,84.73,84.74,84.68,84.74,56600.0,80.4171,80.4266,80.3696,80.4266,56600.0
2016-08-05 11:15:00,84.74,84.77,84.68,84.77,62525.0,80.4266,80.4551,80.3696,80.4551,62525.0
2016-08-05 11:20:00,84.77,84.82,84.72,84.78,60768.0,80.4551,80.5025,80.4076,80.4646,60768.0
2016-08-05 11:25:00,84.79,84.88,84.78,84.88,83393.0,80.474,80.5595,80.4646,80.5595,83393.0
2016-08-05 11:30:00,84.88,84.98,84.87,84.96,183527.0,80.5595,80.6544,80.55,80.6354,183527.0
2016-08-05 11:35:00,84.95,85.0,84.95,84.95,147400.0,80.6259,80.6734,80.6259,80.6259,147400.0
2016-08-05 11:40:00,84.95,84.98,84.89,84.92,136410.0,80.6259,80.6544,80.569,80.5974,136410.0
2016-08-05 11:45:00,84.92,84.92,84.83,84.85,71092.0,80.5974,80.5974,80.512,80.531,71092.0
2016-08-05 11:50:00,84.84,84.92,84.84,84.86,71018.0,80.5215,80.5974,80.5215,80.5405,71018.0
2016-08-05 11:55:00,84.86,84.88,84.81,84.83,35164.0,80.5405,80.5595,80.493,80.512,35164.0
2016-08-05 12:00:00,84.83,84.86,84.81,84.83,46777.0,80.512,80.5405,80.493,80.512,46777.0
2016-08-05 12:05:00,84.84,84.85,84.79,84.85,71268.0,80.5215,80.531,80.474,80.531,71268.0
2016-08-05 12:10:00,84.84,84.86,84.82,84.86,63907.0,80.5215,80.5405,80.5025,80.5405,63907.0
2016-08-05 12:15:00,84.86,84.91,84.84,84.86,162280.0,80.5405,80.5879,80.5215,80.5405,162280.0
2016-08-05 12:20:00,84.85,84.88,84.82,84.86,47694.0,80.531,80.5595,80.5025,80.5405,47694.0
2016-08-05 12:25:00,84.86,84.86,84.81,84.84,38540.0,80.5405,80.5405,80.493,80.5215,38540.0
2016-08-05 12:30:00,84.85,84.91,84.84,84.88,84688.0,80.531,80.5879,80.5215,80.5595,84688.0
2016-08-05 12:35:00,84.88,84.94,84.86,84.93,118859.0,80.5595,80.6164,80.5405,80.6069,118859.0
2016-08-05 12:40:00,84.93,84.95,84.91,84.92,75696.0,80.6069,80.6259,80.5879,80.5974,75696.0
2016-08-05 12:45:00,84.92,84.96,84.91,84.92,57831.0,80.5974,80.6354,80.5879,80.5974,57831.0
2016-08-05 12:50:00,84.92,84.95,84.89,84.9,76737.0,80.5974,80.6259,80.569,80.5784,76737.0
2016-08-05 12:55:00,84.89,84.93,84.86,84.92,42986.0,80.569,80.6069,80.5405,80.5974,42986.0
2016-08-05 13:00:00,84.92,84.95,84.89,84.9,54272.0,80.5974,80.6259,80.569,80.5784,54272.0
2016-08-05 13:05:00,84.9,84.91,84.82,84.85,41990.0,80.5784,80.5879,80.5025,80.531,41990.0
2016-08-05 13:10:00,84.84,84.87,84.79,84.84,64320.0,80.5215,80.55,80.474,80.5215,64320.0
2016-08-05 13:15:00,84.83,84.88,84.82,84.87,40671.0,80.512,80.5595,80.5025,80.55,40671.0
2016-08-05 13:20:00,84.87,84.89,84.85,84.88,47347.0,80.55,80.569,80.531,80.5595,47347.0
2016-08-05 13:25:00,84.88,84.9,84.84,84.89,61804.0,80.5595,80.5784,80.5215,80.569,61804.0
2016-08-05 13:30:00,84.9,84.92,84.84,84.86,90321.0,80.5784,80.5974,80.5215,80.5405,90321.0
2016-08-05 13:35:00,84.86,84.92,84.84,84.9,55753.0,80.5405,80.5974,80.5215,80.5784,55753.0
2016-08-05 13:40:00,84.9,84.9,84.83,84.88,59618.0,80.5784,80.5784,80.512,80.5595,59618.0
2016-08-05 13:45:00,84.88,84.9,84.83,84.86,55297.0,80.5595,80.5784,80.512,80.5405,55297.0
2016-08-05 13:50:00,84.87,84.93,84.86,84.89,80786.0,80.55,80.6069,80.5405,80.569,80786.0
2016-08-05 13:55:00,84.89,84.96,84.88,84.95,124162.0,80.569,80.6354,80.5595,80.6259,124162.0
2016-08-05 14:00:00,84.95,84.96,84.92,84.92,54790.0,80.6259,80.6354,80.5974,80.5974,54790.0
2016-08-05 14:05:00,84.92,84.92,84.86,84.87,66181.0,80.5974,80.5974,80.5405,80.55,66181.0
2016-08-05 14:10:00,84.87,84.91,84.86,84.89,40044.0,80.55,80.5879,80.5405,80.569,40044.0
2016-08-05 14:15:00,84.89,84.89,84.86,84.88,37223.0,80.569,80.569,80.5405,80.5595,37223.0
2016-08-05 14:20:00,84.87,84.89,84.84,84.86,39977.0,80.55,80.569,80.5215,80.5405,39977.0
2016-08-05 14:25:00,84.86,84.86,84.7,84.72,99780.0,80.5405,80.5405,80.3886,80.4076,99780.0
2016-08-05 14:30:00,84.72,84.78,84.66,84.75,113049.0,80.4076,80.4646,80.3507,80.4361,113049.0
2016-08-05 14:35:00,84.77,84.78,84.74,84.77,40622.0,80.4551,80.4646,80.4266,80.4551,40622.0
2016-08-05 14:40:00,84.76,84.77,84.69,84.71,60474.0,80.4456,80.4551,80.3791,80.3981,60474.0
2016-08-05 14:45:00,84.71,84.76,84.67,84.71,40910.0,80.3981,80.4456,80.3602,80.3981,40910.0
2016-08-05 14:50:00,84.72,84.74,84.69,84.72,45895.0,80.4076,80.4266,80.3791,80.4076,45895.0
2016-08-05 14:55:00,84.72,84.77,84.71,84.74,55582.0,80.4076,80.4551,80.3981,80.4266,55582.0
2016-08-05 15:00:00,84.74,84.78,84.69,84.73,48495.0,80.4266,80.4646,80.3791,80.4171,48495.0
2016-08-05 15:05:00,84.73,84.78,84.62,84.67,115336.0,80.4171,80.4646,80.3127,80.3602,115336.0
2016-08-05 15:10:00,84.67,84.73,84.66,84.71,40287.0,80.3602,80.4171,80.3507,80.3981,40287.0
2016-08-05 15:15:00,84.7,84.75,84.7,84.71,54047.0,80.3886,80.4361,80.3886,80.3981,54047.0
2016-08-05 15:20:00,84.7,84.71,84.65,84.67,65075.0,80.3886,80.3981,80.3412,80.3602,65075.0
2016-08-05 15:25:00,84.68,84.71,84.65,84.7,66632.0,80.3696,80.3981,80.3412,80.3886,66632.0
2016-08-05 15:30:00,84.7,84.71,84.66,84.69,53195.0,80.3886,80.3981,80.3507,80.3791,53195.0
2016-08-05 15:35:00,84.69,84.69,84.61,84.66,114377.0,80.3791,80.3791,80.3032,80.3507,114377.0
2016-08-05 15:40:00,84.66,84.74,84.65,84.73,123794.0,80.3507,80.4266,80.3412,80.4171,123794.0
2016-08-05 15:45:00,84.73,84.74,84.63,84.65,125951.0,80.4171,80.4266,80.3222,80.3412,125951.0
2016-08-05 15:50:00,84.65,84.68,84.58,84.6,250642.0,80.3412,80.3696,80.2747,80.2937,250642.0
2016-08-05 15:55:00,84.59,84.67,84.57,84.59,338265.0,80.2842,80.3602,80.2652,80.2842,338265.0
2016-08-08 09:30:00,84.99,85.02,84.84,84.95,1190245.0,80.6639,80.6923,80.5215,80.6259,1190245.0
2016-08-08 09:35:00,84.95,85.0,84.89,84.91,263062.0,80.6259,80.6734,80.569,80.5879,263062.0
2016-08-08 09:40:00,84.91,84.96,84.76,84.94,226261.0,80.5879,80.6354,80.4456,80.6164,226261.0
2016-08-08 09:45:00,84.93,84.94,84.72,84.91,228301.0,80.6069,80.6164,80.4076,80.5879,228301.0
2016-08-08 09:50:00,84.9,84.94,84.85,84.92,215275.0,80.5784,80.6164,80.531,80.5974,215275.0
2016-08-08 09:55:00,84.93,84.96,84.85,84.91,179970.0,80.6069,80.6354,80.531,80.5879,179970.0
2016-08-08 10:00:00,84.92,84.97,84.87,84.93,213230.0,80.5974,80.6449,80.55,80.6069,213230.0
2016-08-08 10:05:00,84.93,84.94,84.84,84.9,109593.0,80.6069,80.6164,80.5215,80.5784,109593.0
2016-08-08 10:10:00,84.92,84.93,84.86,84.88,95852.0,80.5974,80.6069,80.5405,80.5595,95852.0
2016-08-08 10:15:00,84.9,84.9,84.82,84.86,71596.0,80.5784,80.5784,80.5025,80.5405,71596.0
2016-08-08 10:20:00,84.87,84.87,84.77,84.78,87515.0,80.55,80.55,80.4551,80.4646,87515.0
2016-08-08 10:25:00,84.77,84.78,84.3,84.47,666940.0,80.4551,80.4646,80.009,80.1703,666940.0
2016-08-08 10:30:00,84.48,84.71,84.45,84.51,272107.0,80.1798,80.3981,80.1514,80.2083,272107.0
2016-08-08 10:35:00,84.52,84.57,84.49,84.52,140099.0,80.2178,80.2652,80.1893,80.2178,140099.0
2016-08-08 10:40:00,84.53,84.68,84.52,84.58,85541.0,80.2273,80.3696,80.2178,80.2747,85541.0
2016-08-08 10:45:00,84.58,84.63,84.44,84.47,96013.0,80.2747,80.3222,80.1419,80.1703,96013.0
2016-08-08 10:50:00,84.46,84.51,84.45,84.48,79473.0,80.1608,80.2083,80.1514,80.1798,79473.0
2016-08-08 10:55:00,84.48,84.54,84.45,84.52,103674.0,80.1798,80.2368,80.1514,80.2178,103674.0
2016-08-08 11:00:00,84.53,84.58,84.5,84.54,88938.0,80.2273,80.2747,80.1988,80.2368,88938.0
2016-08-08 11:05:00,84.54,84.65,84.53,84.62,68991.0,80.2368,80.3412,80.2273,80.3127,68991.0
2016-08-08 11:10:00,84.63,84.65,84.51,84.51,69138.0,80.3222,80.3412,80.2083,80.2083,69138.0
2016-08-08 11:15:00,84.51,84.54,84.48,84.52,73985.0,80.2083,80.2368,80.1798,80.2178,73985.0
2016-08-08 11:20:00,84.52,84.67,84.52,84.64,86780.0,80.2178,80.3602,80.2178,80.3317,86780.0
2016-08-08 11:25:00,84.64,84.83,84.62,84.79,98593.0,80.3317,80.512,80.3127,80.474,98593.0
2016-08-08 11:30:00,84.8,84.94,84.79,84.92,120980.0,80.4835,80.6164,80.474,80.5974,120980.0
2016-08-08 11:35:00,84.91,84.94,84.9,84.92,148712.0,80.5879,80.6164,80.5784,80.5974,148712.0
2016-08-08 11:40:00,84.92,84.93,84.87,84.89,91685.0,80.5974,80.6069,80.55,80.569,91685.0
2016-08-08 11:45:00,84.88,84.89,84.78,84.79,84234.0,80.5595,80.569,80.4646,80.474,84234.0
2016-08-08 11:50:00,84.79,84.83,84.77,84.82,113063.0,80.474,80.512,80.4551,80.5025,113063.0
2016-08-08 11:55:00,84.82,84.92,84.81,84.91,77553.0,80.5025,80.5974,80.493,80.5879,77553.0
2016-08-08 12:00:00,84.92,84.93,84.88,84.92,68921.0,80.5974,80.6069,80.5595,80.5974,68921.0
2016-08-08 12:05:00,84.91,84.93,84.9,84.91,89172.0,80.5879,80.6069,80.5784,80.5879,89172.0
2016-08-08 12:10:00,84.91,84.92,84.87,84.87,54829.0,80.5879,80.5974,80.55,80.55,54829.0
2016-08-08 12:15:00,84.87,84.9,84.84,84.88,54138.0,80.55,80.5784,80.5215,80.5595,54138.0
2016-08-08 12:20:00,84.88,84.89,84.85,84.89,52329.0,80.5595,80.569,80.531,80.569,52329.0
2016-08-08 12:25:00,84.89,84.93,84.89,84.92,127648.0,80.569,80.6069,80.569,80.5974,127648.0
2016-08-08 12:30:00,84.92,85.0,84.91,85.0,223796.0,80.5974,80.6734,80.5879,80.6734,223796.0
2016-08-08 12:35:00,84.99,85.0,84.97,85.0,140136.0,80.6639,80.6734,80.6449,80.6734,140136.0
2016-08-08 12:40:00,84.99,85.0,84.9,84.9,107691.0,80.6639,80.6734,80.5784,80.5784,107691.0
2016-08-08 12:45:00,84.91,84.98,84.9,84.96,51912.0,80.5879,80.6544,80.5784,80.6354,51912.0
2016-08-08 12:50:00,84.96,84.98,84.96,84.98,44269.0,80.6354,80.6544,80.6354,80.6544,44269.0
2016-08-08 12:55:00,84.97,84.98,84.96,84.97,30042.0,80.6449,80.6544,80.6354,80.6449,30042.0
2016-08-08 13:00:00,84.97,84.97,84.91,84.97,283829.0,80.6449,80.6449,80.5879,80.6449,283829.0
2016-08-08 13:05:00,84.96,84.99,84.95,84.98,47951.0,80.6354,80.6639,80.6259,80.6544,47951.0
2016-08-08 13:10:00,84.98,84.98,84.95,84.95,39288.0,80.6544,80.6544,80.6259,80.6259,39288.0
2016-08-08 13:15:00,84.95,84.99,84.95,84.99,36905.0,80.6259,80.6639,80.6259,80.6639,36905.0
2016-08-08 13:20:00,84.99,85.0,84.98,84.98,96437.0,80.6639,80.6734,80.6544,80.6544,96437.0
2016-08-08 13:25:00,84.98,85.0,84.97,84.99,54809.0,80.6544,80.6734,80.6449,80.6639,54809.0
2016-08-08 13:30:00,84.99,84.99,84.95,84.98,109524.0,80.6639,80.6639,80.6259,80.6544,109524.0
2016-08-08 13:35:00,84.97,84.98,84.96,84.96,37243.0,80.6449,80.6544,80.6354,80.6354,37243.0
2016-08-08 13:40:00,84.97,84.98,84.96,84.97,35019.0,80.6449,80.6544,80.6354,80.6449,35019.0
2016-08-08 13:45:00,84.97,85.0,84.94,84.97,65594.0,80.6449,80.6734,80.6164,80.6449,65594.0
2016-08-08 13:50:00,84.96,84.97,84.89,84.94,110436.0,80.6354,80.6449,80.569,80.6164,110436.0
2016-08-08 13:55:00,84.94,84.96,84.93,84.95,36039.0,80.6164,80.6354,80.6069,80.6259,36039.0
2016-08-08 14:00:00,84.95,84.96,84.94,84.95,47280.0,80.6259,80.6354,80.6164,80.6259,47280.0
2016-08-08 14:05:00,84.94,84.95,84.93,84.94,32247.0,80.6164,80.6259,80.6069,80.6164,32247.0
2016-08-08 14:10:00,84.94,84.96,84.84,84.87,91678.0,80.6164,80.6354,80.5215,80.55,91678.0
2016-08-08 14:15:00,84.87,84.92,84.83,84.84,81878.0,80.55,80.5974,80.512,80.5215,81878.0
2016-08-08 14:20:00,84.84,84.85,84.77,84.79,77021.0,80.5215,80.531,80.4551,80.474,77021.0
2016-08-08 14:25:00,84.79,84.8,84.75,84.8,49045.0,80.474,80.4835,80.4361,80.4835,49045.0
2016-08-08 14:30:00,84.8,84.8,84.76,84.78,45319.0,80.4835,80.4835,80.4456,80.4646,45319.0
2016-08-08 14:35:00,84.77,84.79,84.75,84.77,43103.0,80.4551,80.474,80.4361,80.4551,43103.0
2016-08-08 14:40:00,84.77,84.82,84.76,84.78,56363.0,80.4551,80.5025,80.4456,80.4646,56363.0
2016-08-08 14:45:00,84.77,84.88,84.77,84.84,46273.0,80.4551,80.5595,80.4551,80.5215,46273.0
2016-08-08 14:50:00,84.85,84.88,84.78,84.81,62178.0,80.531,80.5595,80.4646,80.493,62178.0
2016-08-08 14:55:00,84.82,84.91,84.82,84.89,39455.0,80.5025,80.5879,80.5025,80.569,39455.0
2016-08-08 15:00:00,84.88,84.89,84.84,84.86,48788.0,80.5595,80.569,80.5215,80.5405,48788.0
2016-08-08 15:05:00,84.87,84.88,84.84,84.86,30976.0,80.55,80.5595,80.5215,80.5405,30976.0
2016-08-08 15:10:00,84.86,84.9,84.85,84.9,42779.0,80.5405,80.5784,80.531,80.5784,42779.0
2016-08-08 15:15:00,84.89,84.96,84.89,84.95,64697.0,80.569,80.6354,80.569,80.6259,64697.0
2016-08-08 15:20:00,84.95,84.98,84.93,84.94,59472.0,80.6259,80.6544,80.6069,80.6164,59472.0
2016-08-08 15:25:00,84.94,85.0,84.92,84.98,207469.0,80.6164,80.6734,80.5974,80.6544,207469.0
2016-08-08 15:30:00,84.98,85.0,84.96,84.97,356852.0,80.6544,80.6734,80.6354,80.6449,356852.0
2016-08-08 15:35:00,84.98,84.98,84.94,84.97,70117.0,80.6544,80.6544,80.6164,80.6449,70117.0
2016-08-08 15:40:00,84.97,84.97,84.89,84.89,97483.0,80.6449,80.6449,80.569,80.569,97483.0
2016-08-08 15:45:00,84.9,84.98,84.89,84.97,143771.0,80.5784,80.6544,80.569,80.6449,143771.0
2016-08-08 15:50:00,84.96,85.0,84.95,84.98,224579.0,80.6354,80.6734,80.6259,80.6544,224579.0
2016-08-08 15:55:00,84.98,85.0,84.9,85.0,725875.0,80.6544,80.6734,80.5784,80.6734,725875.0
2016-08-09 09:30:00,85.05,85.05,84.93,85.0,722199.0,80.7208,80.7208,80.6069,80.6734,722199.0
2016-08-09 09:35:00,85.0,85.2,84.8,84.93,473494.0,80.6734,80.8632,80.4835,80.6069,473494.0
2016-08-09 09:40:00,84.93,85.0,84.88,84.98,203762.0,80.6069,80.6734,80.5595,80.6544,203762.0
2016-08-09 09:45:00,84.98,85.0,84.97,84.98,189352.0,80.6544,80.6734,80.6449,80.6544,189352.0
2016-08-09 09:50:00,84.97,85.0,84.97,85.0,258143.0,80.6449,80.6734,80.6449,80.6734,258143.0
2016-08-09 09:55:00,85.0,85.0,84.91,84.95,180232.0,80.6734,80.6734,80.5879,80.6259,180232.0
2016-08-09 10:00:00,84.96,85.0,84.96,84.98,128205.0,80.6354,80.6734,80.6354,80.6544,128205.0
2016-08-09 10:05:00,84.98,85.0,84.95,85.0,84910.0,80.6544,80.6734,80.6259,80.6734,84910.0
2016-08-09 10:10:00,85.0,85.0,84.97,84.98,182912.0,80.6734,80.6734,80.6449,80.6544,182912.0
2016-08-09 10:15:00,84.99,85.0,84.97,85.0,147373.0,80.6639,80.6734,80.6449,80.6734,147373.0
2016-08-09 10:20:00,85.0,85.0,84.98,85.0,214017.0,80.6734,80.6734,80.6544,80.6734,214017.0
2016-08-09 10:25:00,85.0,85.0,84.98,84.99,110982.0,80.6734,80.6734,80.6544,80.6639,110982.0
2016-08-09 10:30:00,84.99,85.15,84.98,85.04,394941.0,80.6639,80.8157,80.6544,80.7113,394941.0
2016-08-09 10:35:00,85.03,85.04,84.91,85.0,224613.0,80.7018,80.7113,80.5879,80.6734,224613.0
2016-08-09 10:40:00,85.0,85.0,84.98,85.0,150164.0,80.6734,80.6734,80.6544,80.6734,150164.0
2016-08-09 10:45:00,85.0,85.14,84.99,85.05,206402.0,80.6734,80.8062,80.6639,80.7208,206402.0
2016-08-09 10:50:00,85.05,85.17,85.02,85.17,174588.0,80.7208,80.8347,80.6923,80.8347,174588.0
2016-08-09 10:55:00,85.17,85.3,85.16,85.26,293344.0,80.8347,80.9581,80.8252,80.9201,293344.0
2016-08-09 11:00:00,85.27,85.48,85.25,85.4,410905.0,80.9296,81.1289,80.9106,81.053,410905.0
2016-08-09 11:05:00,85.4,85.48,85.39,85.45,190804.0,81.053,81.1289,81.0435,81.1005,190804.0
2016-08-09 11:10:00,85.45,85.48,85.4,85.42,205279.0,81.1005,81.1289,81.053,81.072,205279.0
2016-08-09 11:15:00,85.43,85.54,85.41,85.52,360041.0,81.0815,81.1859,81.0625,81.1669,360041.0
2016-08-09 11:20:00,85.53,85.63,85.52,85.58,163615.0,81.1764,81.2713,81.1669,81.2238,163615.0
2016-08-09 11:25:00,85.59,85.63,85.46,85.54,125261.0,81.2333,81.2713,81.1099,81.1859,125261.0
2016-08-09 11:30:00,85.55,85.55,85.47,85.5,96277.0,81.1954,81.1954,81.1194,81.1479,96277.0
2016-08-09 11:35:00,85.5,85.51,85.47,85.48,71755.0,81.1479,81.1574,81.1194,81.1289,71755.0
2016-08-09 11:40:00,85.49,85.51,85.48,85.5,143415.0,81.1384,81.1574,81.1289,81.1479,143415.0
2016-08-09 11:45:00,85.51,85.52,85.41,85.44,128224.0,81.1574,81.1669,81.0625,81.091,128224.0
2016-08-09 11:50:00,85.44,85.45,85.32,85.36,122305.0,81.091,81.1005,80.9771,81.015,122305.0
2016-08-09 11:55:00,85.35,85.41,85.35,85.36,88225.0,81.0055,81.0625,81.0055,81.015,88225.0
2016-08-09 12:00:00,85.37,85.41,85.26,85.4,127602.0,81.0245,81.0625,80.9201,81.053,127602.0
2016-08-09 12:05:00,85.4,85.49,85.36,85.48,261216.0,81.053,81.1384,81.015,81.1289,261216.0
2016-08-09 12:10:00,85.48,85.57,85.48,85.55,153298.0,81.1289,81.2143,81.1289,81.1954,153298.0
2016-08-09 12:15:00,85.54,85.54,85.45,85.48,73171.0,81.1859,81.1859,81.1005,81.1289,73171.0
2016-08-09 12:20:00,85.47,85.48,85.17,85.18,146461.0,81.1194,81.1289,80.8347,80.8442,146461.0
2016-08-09 12:25:00,85.19,85.24,85.13,85.17,110002.0,80.8537,80.9011,80.7967,80.8347,110002.0
2016-08-09 12:30:00,85.18,85.22,84.92,84.96,293575.0,80.8442,80.8822,80.5974,80.6354,293575.0
2016-08-09 12:35:00,84.96,85.1,84.96,85.1,104226.0,80.6354,80.7683,80.6354,80.7683,104226.0
2016-08-09 12:40:00,85.1,85.17,85.08,85.16,127049.0,80.7683,80.8347,80.7493,80.8252,127049.0
2016-08-09 12:45:00,85.15,85.24,85.15,85.2,103760.0,80.8157,80.9011,80.8157,80.8632,103760.0
2016-08-09 12:50:00,85.2,85.22,85.18,85.19,93786.0,80.8632,80.8822,80.8442,80.8537,93786.0
2016-08-09 12:55:00,85.19,85.25,85.15,85.15,81089.0,80.8537,80.9106,80.8157,80.8157,81089.0
2016-08-09 13:00:00,85.15,85.21,85.14,85.17,137388.0,80.8157,80.8727,80.8062,80.8347,137388.0
2016-08-09 13:05:00,85.17,85.26,85.16,85.24,150040.0,80.8347,80.9201,80.8252,80.9011,150040.0
2016-08-09 13:10:00,85.24,85.24,85.17,85.17,74133.0,80.9011,80.9011,80.8347,80.8347,74133.0
2016-08-09 13:15:00,85.18,85.21,85.16,85.2,68313.0,80.8442,80.8727,80.8252,80.8632,68313.0
2016-08-09 13:20:00,85.2,85.26,85.2,85.25,76242.0,80.8632,80.9201,80.8632,80.9106,76242.0
2016-08-09 13:25:00,85.25,85.25,85.18,85.19,91830.0,80.9106,80.9106,80.8442,80.8537,91830.0
2016-08-09 13:30:00,85.2,85.3,85.19,85.23,124111.0,80.8632,80.9581,80.8537,80.8917,124111.0
2016-08-09 13:35:00,85.23,85.41,85.23,85.36,93235.0,80.8917,81.0625,80.8917,81.015,93235.0
2016-08-09 13:40:00,85.36,85.37,85.27,85.28,88252.0,81.015,81.0245,80.9296,80.9391,88252.0
2016-08-09 13:45:00,85.27,85.28,85.15,85.15,86913.0,80.9296,80.9391,80.8157,80.8157,86913.0
2016-08-09 13:50:00,85.15,85.23,85.09,85.09,120841.0,80.8157,80.8917,80.7588,80.7588,120841.0
2016-08-09 13:55:00,85.1,85.26,84.98,85.22,156188.0,80.7683,80.9201,80.6544,80.8822,156188.0
2016-08-09 14:00:00,85.23,85.25,85.22,85.25,44075.0,80.8917,80.9106,80.8822,80.9106,44075.0
2016-08-09 14:05:00,85.25,85.37,85.17,85.36,99683.0,80.9106,81.0245,80.8347,81.015,99683.0
2016-08-09 14:10:00,85.36,85.48,85.31,85.47,118826.0,81.015,81.1289,80.9676,81.1194,118826.0
2016-08-09 14:15:00,85.47,85.48,85.33,85.34,94339.0,81.1194,81.1289,80.9866,80.9961,94339.0
2016-08-09 14:20:00,85.34,85.36,85.28,85.3,100495.0,80.9961,81.015,80.9391,80.9581,100495.0
2016-08-09 14:25:00,85.3,85.34,85.27,85.3,96488.0,80.9581,80.9961,80.9296,80.9581,96488.0
2016-08-09 14:30:00,85.3,85.31,85.14,85.17,129347.0,80.9581,80.9676,80.8062,80.8347,129347.0
2016-08-09 14:35:00,85.17,85.33,85.16,85.25,112332.0,80.8347,80.9866,80.8252,80.9106,112332.0
2016-08-09 14:40:00,85.25,85.26,85.19,85.19,121478.0,80.9106,80.9201,80.8537,80.8537,121478.0
2016-08-09 14:45:00,85.19,85.23,85.18,85.2,91515.0,80.8537,80.8917,80.8442,80.8632,91515.0
2016-08-09 14:50:00,85.2,85.27,85.19,85.27,136504.0,80.8632,80.9296,80.8537,80.9296,136504.0
2016-08-09 14:55:00,85.27,85.43,85.26,85.39,153473.0,80.9296,81.0815,80.9201,81.0435,153473.0
2016-08-09 15:00:00,85.38,85.39,85.28,85.31,142079.0,81.034,81.0435,80.9391,80.9676,142079.0
2016-08-09 15:05:00,85.32,85.32,85.28,85.3,96562.0,80.9771,80.9771,80.9391,80.9581,96562.0
2016-08-09 15:10:00,85.3,85.3,85.25,85.25,165884.0,80.9581,80.9581,80.9106,80.9106,165884.0
2016-08-09 15:15:00,85.26,85.34,85.25,85.31,169668.0,80.9201,80.9961,80.9106,80.9676,169668.0
2016-08-09 15:20:00,85.31,85.44,85.31,85.44,169483.0,80.9676,81.091,80.9676,81.091,169483.0
2016-08-09 15:25:00,85.44,85.53,85.43,85.5,193850.0,81.091,81.1764,81.0815,81.1479,193850.0
2016-08-09 15:30:00,85.5,85.51,85.39,85.48,320991.0,81.1479,81.1574,81.0435,81.1289,320991.0
2016-08-09 15:35:00,85.47,85.58,85.4,85.43,265408.0,81.1194,81.2238,81.053,81.0815,265408.0
2016-08-09 15:40:00,85.44,85.47,85.41,85.46,241999.0,81.091,81.1194,81.0625,81.1099,241999.0
2016-08-09 15:45:00,85.45,85.48,85.33,85.43,379948.0,81.1005,81.1289,80.9866,81.0815,379948.0
2016-08-09 15:50:00,85.43,85.44,85.26,85.4,351351.0,81.0815,81.091,80.9201,81.053,351351.0
2016-08-09 15:55:00,85.4,85.41,85.19,85.26,498953.0,81.053,81.0625,80.8537,80.9201,498953.0
2016-08-10 09:30:00,86.01,86.73,86.01,86.72,1573543.0,81.6319,82.3153,81.6319,82.3058,1573543.0
2016-08-10 09:35:00,86.73,86.77,86.5,86.76,1079026.0,82.3153,82.3533,82.097,82.3438,1079026.0
2016-08-10 09:40:00,86.77,87.2,86.61,87.04,848502.0,82.3533,82.7614,82.2014,82.6095,848502.0
2016-08-10 09:45:00,87.04,87.2,87.02,87.18,650934.0,82.6095,82.7614,82.5905,82.7424,650934.0
2016-08-10 09:50:00,87.19,87.19,86.61,86.7,867755.0,82.7519,82.7519,82.2014,82.2868,867755.0
2016-08-10 09:55:00,86.7,86.94,86.68,86.75,393077.0,82.2868,82.5146,82.2678,82.3343,393077.0
2016-08-10 10:00:00,86.75,87.01,86.74,86.82,570670.0,82.3343,82.581,82.3248,82.4007,570670.0
2016-08-10 10:05:00,86.82,87.09,86.82,87.0,661482.0,82.4007,82.657,82.4007,82.5716,661482.0
2016-08-10 10:10:00,87.0,87.1,86.9,87.0,436370.0,82.5716,82.6665,82.4766,82.5716,436370.0
2016-08-10 10:15:00,87.01,87.55,87.0,87.55,1041957.0,82.581,83.0936,82.5716,83.0936,1041957.0
2016-08-10 10:20:00,87.54,87.64,87.34,87.36,666816.0,83.0841,83.179,82.8942,82.9132,666816.0
2016-08-10 10:25:00,87.35,87.56,87.26,87.42,366659.0,82.9037,83.1031,82.8183,82.9702,366659.0
2016-08-10 10:30:00,87.42,87.44,87.21,87.34,386919.0,82.9702,82.9892,82.7709,82.8942,386919.0
2016-08-10 10:35:00,87.33,87.36,87.23,87.23,189017.0,82.8848,82.9132,82.7898,82.7898,189017.0
2016-08-10 10:40:00,87.23,87.31,87.05,87.11,350606.0,82.7898,82.8658,82.619,82.676,350606.0
2016-08-10 10:45:00,87.1,87.39,87.03,87.39,211178.0,82.6665,82.9417,82.6,82.9417,211178.0
2016-08-10 10:50:00,87.39,87.47,87.35,87.42,234283.0,82.9417,83.0176,82.9037,82.9702,234283.0
2016-08-10 10:55:00,87.42,87.43,87.25,87.4,205822.0,82.9702,82.9797,82.8088,82.9512,205822.0
2016-08-10 11:00:00,87.41,87.44,87.24,87.39,311653.0,82.9607,82.9892,82.7993,82.9417,311653.0
2016-08-10 11:05:00,87.39,87.66,87.38,87.66,414830.0,82.9417,83.198,82.9322,83.198,414830.0
2016-08-10 11:10:00,87.65,87.67,87.42,87.42,253092.0,83.1885,83.2075,82.9702,82.9702,253092.0
2016-08-10 11:15:00,87.43,87.46,87.25,87.3,314118.0,82.9797,83.0081,82.8088,82.8563,314118.0
2016-08-10 11:20:00,87.3,87.56,87.29,87.46,319786.0,82.8563,83.1031,82.8468,83.0081,319786.0
2016-08-10 11:25:00,87.46,87.49,87.32,87.47,203860.0,83.0081,83.0366,82.8753,83.0176,203860.0
2016-08-10 11:30:00,87.47,87.47,87.33,87.43,193524.0,83.0176,83.0176,82.8848,82.9797,193524.0
2016-08-10 11:35:00,87.43,87.73,87.43,87.7,427146.0,82.9797,83.2644,82.9797,83.2359,427146.0
2016-08-10 11:40:00,87.7,87.7,87.35,87.36,180900.0,83.2359,83.2359,82.9037,82.9132,180900.0
2016-08-10 11:45:00,87.37,87.44,87.25,87.38,187767.0,82.9227,82.9892,82.8088,82.9322,187767.0
2016-08-10 11:50:00,87.37,87.45,87.31,87.37,135107.0,82.9227,82.9987,82.8658,82.9227,135107.0
2016-08-10 11:55:00,87.36,87.37,87.09,87.12,466464.0,82.9132,82.9227,82.657,82.6854,466464.0
2016-08-10 12:00:00,87.11,87.21,87.09,87.15,194281.0,82.676,82.7709,82.657,82.7139,194281.0
2016-08-10 12:05:00,87.15,87.24,87.11,87.16,126415.0,82.7139,82.7993,82.676,82.7234,126415.0
2016-08-10 12:10:00,87.17,87.24,87.07,87.09,104371.0,82.7329,82.7993,82.638,82.657,104371.0
2016-08-10 12:15:00,87.09,87.13,87.03,87.1,157688.0,82.657,82.6949,82.6,82.6665,157688.0
2016-08-10 12:20:00,87.1,87.24,87.1,87.19,139291.0,82.6665,82.7993,82.6665,82.7519,139291.0
2016-08-10 12:25:00,87.2,87.25,87.15,87.16,158376.0,82.7614,82.8088,82.7139,82.7234,158376.0
2016-08-10 12:30:00,87.16,87.2,87.13,87.15,221399.0,82.7234,82.7614,82.6949,82.7139,221399.0
2016-08-10 12:35:00,87.15,87.3,87.14,87.21,111463.0,82.7139,82.8563,82.7044,82.7709,111463.0
2016-08-10 12:40:00,87.21,87.25,87.17,87.22,128743.0,82.7709,82.8088,82.7329,82.7804,128743.0
2016-08-10 12:45:00,87.23,87.29,87.2,87.25,154510.0,82.7898,82.8468,82.7614,82.8088,154510.0
2016-08-10 12:50:00,87.25,87.26,86.85,87.0,453774.0,82.8088,82.8183,82.4292,82.5716,453774.0
2016-08-10 12:55:00,87.0,87.0,86.88,86.92,185903.0,82.5716,82.5716,82.4577,82.4956,185903.0
2016-08-10 13:00:00,86.91,86.95,86.81,86.89,126409.0,82.4861,82.5241,82.3912,82.4672,126409.0
2016-08-10 13:05:00,86.9,86.98,86.86,86.95,222931.0,82.4766,82.5526,82.4387,82.5241,222931.0
2016-08-10 13:10:00,86.95,87.15,86.95,87.01,189323.0,82.5241,82.7139,82.5241,82.581,189323.0
2016-08-10 13:15:00,87.02,87.07,87.0,87.01,71241.0,82.5905,82.638,82.5716,82.581,71241.0
2016-08-10 13:20:00,87.02,87.05,87.0,87.04,90669.0,82.5905,82.619,82.5716,82.6095,90669.0
2016-08-10 13:25:00,87.04,87.2,87.03,87.14,139231.0,82.6095,82.7614,82.6,82.7044,139231.0
2016-08-10 13:30:00,87.14,87.15,87.04,87.06,132108.0,82.7044,82.7139,82.6095,82.6285,132108.0
2016-08-10 13:35:00,87.07,87.08,87.01,87.02,121985.0,82.638,82.6475,82.581,82.5905,121985.0
2016-08-10 13:40:00,87.03,87.07,87.02,87.02,80604.0,82.6,82.638,82.5905,82.5905,80604.0
2016-08-10 13:45:00,87.03,87.03,86.89,86.89,126745.0,82.6,82.6,82.4672,82.4672,126745.0
2016-08-10 13:50:00,86.89,86.95,86.89,86.92,96150.0,82.4672,82.5241,82.4672,82.4956,96150.0
2016-08-10 13:55:00,86.92,86.95,86.81,86.83,135662.0,82.4956,82.5241,82.3912,82.4102,135662.0
2016-08-10 14:00:00,86.82,87.04,86.8,86.98,148966.0,82.4007,82.6095,82.3817,82.5526,148966.0
2016-08-10 14:05:00,86.98,87.01,86.94,86.95,156887.0,82.5526,82.581,82.5146,82.5241,156887.0
2016-08-10 14:10:00,86.96,87.07,86.95,87.03,135705.0,82.5336,82.638,82.5241,82.6,135705.0
2016-08-10 14:15:00,87.03,87.06,86.97,86.98,157060.0,82.6,82.6285,82.5431,82.5526,157060.0
2016-08-10 14:20:00,86.97,87.02,86.96,87.01,175904.0,82.5431,82.5905,82.5336,82.581,175904.0
2016-08-10 14:25:00,87.02,87.05,86.88,86.99,185284.0,82.5905,82.619,82.4577,82.5621,185284.0
2016-08-10 14:30:00,87.0,87.05,86.98,86.98,137211.0,82.5716,82.619,82.5526,82.5526,137211.0
2016-08-10 14:35:00,86.98,87.11,86.98,87.1,139089.0,82.5526,82.676,82.5526,82.6665,139089.0
2016-08-10 14:40:00,87.09,87.15,87.08,87.11,132156.0,82.657,82.7139,82.6475,82.676,132156.0
2016-08-10 14:45:00,87.11,87.17,87.01,87.09,144153.0,82.676,82.7329,82.581,82.657,144153.0
2016-08-10 14:50:00,87.09,87.15,87.04,87.07,113961.0,82.657,82.7139,82.6095,82.638,113961.0
2016-08-10 14:55:00,87.08,87.2,87.07,87.15,127155.0,82.6475,82.7614,82.638,82.7139,127155.0
2016-08-10 15:00:00,87.15,87.21,87.1,87.19,446489.0,82.7139,82.7709,82.6665,82.7519,446489.0
2016-08-10 15:05:00,87.19,87.35,87.18,87.34,182747.0,82.7519,82.9037,82.7424,82.8942,182747.0
2016-08-10 15:10:00,87.33,87.46,87.33,87.36,297693.0,82.8848,83.0081,82.8848,82.9132,297693.0
2016-08-10 15:15:00,87.37,87.48,87.31,87.46,255428.0,82.9227,83.0271,82.8658,83.0081,255428.0
2016-08-10 15:20:00,87.47,87.66,87.45,87.65,518008.0,83.0176,83.198,82.9987,83.1885,518008.0
2016-08-10 15:25:00,87.66,87.69,87.51,87.55,364550.0,83.198,83.2264,83.0556,83.0936,364550.0
2016-08-10 15:30:00,87.55,87.57,87.45,87.52,392821.0,83.0936,83.1125,82.9987,83.0651,392821.0
2016-08-10 15:35:00,87.51,87.53,87.44,87.45,403136.0,83.0556,83.0746,82.9892,82.9987,403136.0
2016-08-10 15:40:00,87.44,87.57,87.27,87.32,457350.0,82.9892,83.1125,82.8278,82.8753,457350.0
2016-08-10 15:45:00,87.31,87.44,87.22,87.43,473315.0,82.8658,82.9892,82.7804,82.9797,473315.0
2016-08-10 15:50:00,87.44,87.5,87.34,87.35,700880.0,82.9892,83.0461,82.8942,82.9037,700880.0
2016-08-10 15:55:00,87.35,87.44,87.32,87.4,832427.0,82.9037,82.9892,82.8753,82.9512,832427.0
2016-08-11 09:30:00,92.17,92.3,91.63,92.03,5382431.0,87.4784,87.6018,86.9659,87.3455,5382431.0
2016-08-11 09:35:00,92.02,92.7,91.78,92.62,2940578.0,87.336,87.9814,87.1082,87.9055,2940578.0
2016-08-11 09:40:00,92.62,92.77,91.88,92.25,2227725.0,87.9055,88.0479,87.2032,87.5543,2227725.0
2016-08-11 09:45:00,92.22,92.25,91.64,91.83,1490574.0,87.5258,87.5543,86.9754,87.1557,1490574.0
2016-08-11 09:50:00,91.83,92.0,91.26,91.82,1698190.0,87.1557,87.317,86.6147,87.1462,1698190.0
2016-08-11 09:55:00,91.82,91.88,91.48,91.55,855186.0,87.1462,87.2032,86.8235,86.89,855186.0
2016-08-11 10:00:00,91.57,91.63,91.32,91.52,1038117.0,86.9089,86.9659,86.6717,86.8615,1038117.0
2016-08-11 10:05:00,91.53,91.95,91.52,91.7,994606.0,86.871,87.2696,86.8615,87.0323,994606.0
2016-08-11 10:10:00,91.71,92.03,91.7,91.81,886012.0,87.0418,87.3455,87.0323,87.1367,886012.0
2016-08-11 10:15:00,91.8,92.04,91.75,92.01,537935.0,87.1272,87.355,87.0798,87.3265,537935.0
2016-08-11 10:20:00,92.01,92.24,91.96,92.0,632745.0,87.3265,87.5448,87.2791,87.317,632745.0
2016-08-11 10:25:00,92.0,92.3,91.99,92.23,617671.0,87.317,87.6018,87.3076,87.5353,617671.0
2016-08-11 10:30:00,92.24,92.27,92.18,92.25,470891.0,87.5448,87.5733,87.4879,87.5543,470891.0
2016-08-11 10:35:00,92.25,92.43,92.23,92.39,673345.0,87.5543,87.7252,87.5353,87.6872,673345.0
2016-08-11 10:40:00,92.39,92.5,92.3,92.47,567308.0,87.6872,87.7916,87.6018,87.7631,567308.0
2016-08-11 10:45:00,92.47,92.5,92.37,92.4,346096.0,87.7631,87.7916,87.6682,87.6967,346096.0
2016-08-11 10:50:00,92.4,92.41,91.85,91.85,469828.0,87.6967,87.7062,87.1747,87.1747,469828.0
2016-08-11 10:55:00,91.87,92.0,91.85,91.89,571743.0,87.1937,87.317,87.1747,87.2126,571743.0
2016-08-11 11:00:00,91.89,92.1,91.76,92.02,546670.0,87.2126,87.412,87.0893,87.336,546670.0
2016-08-11 11:05:00,92.02,92.19,91.95,92.08,274019.0,87.336,87.4974,87.2696,87.393,274019.0
2016-08-11 11:10:00,92.08,92.28,92.01,92.24,348261.0,87.393,87.5828,87.3265,87.5448,348261.0
2016-08-11 11:15:00,92.25,92.35,92.16,92.17,350407.0,87.5543,87.6492,87.4689,87.4784,350407.0
2016-08-11 11:20:00,92.16,92.16,91.86,91.92,288929.0,87.4689,87.4689,87.1842,87.2411,288929.0
2016-08-11 11:25:00,91.92,92.12,91.92,92.1,273667.0,87.2411,87.4309,87.2411,87.412,273667.0
2016-08-11 11:30:00,92.09,92.13,91.8,91.86,273484.0,87.4025,87.4404,87.1272,87.1842,273484.0
2016-08-11 11:35:00,91.86,91.96,91.83,91.85,268871.0,87.1842,87.2791,87.1557,87.1747,268871.0
2016-08-11 11:40:00,91.86,91.92,91.8,91.9,232765.0,87.1842,87.2411,87.1272,87.2221,232765.0
2016-08-11 11:45:00,91.9,91.91,91.84,91.87,248480.0,87.2221,87.2316,87.1652,87.1937,248480.0
2016-08-11 11:50:00,91.87,91.95,91.85,91.9,192007.0,87.1937,87.2696,87.1747,87.2221,192007.0
2016-08-11 11:55:00,91.91,92.0,91.9,91.98,309474.0,87.2316,87.317,87.2221,87.2981,309474.0
2016-08-11 12:00:00,91.97,92.14,91.96,92.14,375913.0,87.2886,87.4499,87.2791,87.4499,375913.0
2016-08-11 12:05:00,92.14,92.25,92.12,92.17,305040.0,87.4499,87.5543,87.4309,87.4784,305040.0
2016-08-11 12:10:00,92.17,92.18,92.1,92.17,161144.0,87.4784,87.4879,87.412,87.4784,161144.0
2016-08-11 12:15:00,92.17,92.18,92.03,92.09,178661.0,87.4784,87.4879,87.3455,87.4025,178661.0
2016-08-11 12:20:00,92.09,92.09,91.96,92.04,208882.0,87.4025,87.4025,87.2791,87.355,208882.0
2016-08-11 12:25:00,92.04,92.15,91.99,92.14,190634.0,87.355,87.4594,87.3076,87.4499,190634.0
2016-08-11 12:30:00,92.15,92.23,92.14,92.15,260127.0,87.4594,87.5353,87.4499,87.4594,260127.0
2016-08-11 12:35:00,92.16,92.22,92.14,92.2,219783.0,87.4689,87.5258,87.4499,87.5069,219783.0
2016-08-11 12:40:00,92.2,92.29,92.16,92.2,485480.0,87.5069,87.5923,87.4689,87.5069,485480.0
2016-08-11 12:45:00,92.19,92.27,92.16,92.21,253451.0,87.4974,87.5733,87.4689,87.5164,253451.0
2016-08-11 12:50:00,92.22,92.3,92.21,92.3,216713.0,87.5258,87.6018,87.5164,87.6018,216713.0
2016-08-11 12:55:00,92.3,92.37,92.29,92.37,412400.0,87.6018,87.6682,87.5923,87.6682,412400.0
2016-08-11 13:00:00,92.37,92.43,92.35,92.41,310209.0,87.6682,87.7252,87.6492,87.7062,310209.0
2016-08-11 13:05:00,92.41,92.43,92.15,92.21,180421.0,87.7062,87.7252,87.4594,87.5164,180421.0
2016-08-11 13:10:00,92.21,92.27,92.18,92.2,215828.0,87.5164,87.5733,87.4879,87.5069,215828.0
2016-08-11 13:15:00,92.19,92.22,92.16,92.21,151589.0,87.4974,87.5258,87.4689,87.5164,151589.0
2016-08-11 13:20:00,92.21,92.23,92.17,92.2,98500.0,87.5164,87.5353,87.4784,87.5069,98500.0
2016-08-11 13:25:00,92.19,92.19,92.05,92.07,144235.0,87.4974,87.4974,87.3645,87.3835,144235.0
2016-08-11 13:30:00,92.07,92.26,92.06,92.26,178804.0,87.3835,87.5638,87.374,87.5638,178804.0
2016-08-11 13:35:00,92.25,92.39,92.23,92.39,260970.0,87.5543,87.6872,87.5353,87.6872,260970.0
2016-08-11 13:40:00,92.39,92.45,92.38,92.45,217454.0,87.6872,87.7441,87.6777,87.7441,217454.0
2016-08-11 13:45:00,92.44,92.5,92.41,92.45,575678.0,87.7347,87.7916,87.7062,87.7441,575678.0
2016-08-11 13:50:00,92.45,92.51,92.45,92.5,458925.0,87.7441,87.8011,87.7441,87.7916,458925.0
2016-08-11 13:55:00,92.5,92.56,92.44,92.47,431477.0,87.7916,87.8485,87.7347,87.7631,431477.0
2016-08-11 14:00:00,92.48,92.65,92.47,92.65,450395.0,87.7726,87.934,87.7631,87.934,450395.0
2016-08-11 14:05:00,92.64,92.7,92.6,92.7,393528.0,87.9245,87.9814,87.8865,87.9814,393528.0
2016-08-11 14:10:00,92.7,92.8,92.58,92.61,674993.0,87.9814,88.0763,87.8675,87.896,674993.0
2016-08-11 14:15:00,92.61,92.8,92.61,92.73,211315.0,87.896,88.0763,87.896,88.0099,211315.0
2016-08-11 14:20:00,92.73,92.74,92.62,92.73,268501.0,88.0099,88.0194,87.9055,88.0099,268501.0
2016-08-11 14:25:00,92.73,92.73,92.63,92.72,186052.0,88.0099,88.0099,87.915,88.0004,186052.0
2016-08-11 14:30:00,92.71,92.72,92.6,92.65,239140.0,87.9909,88.0004,87.8865,87.934,239140.0
2016-08-11 14:35:00,92.64,92.75,92.63,92.73,197709.0,87.9245,88.0289,87.915,88.0099,197709.0
2016-08-11 14:40:00,92.73,92.75,92.69,92.7,212286.0,88.0099,88.0289,87.9719,87.9814,212286.0
2016-08-11 14:45:00,92.7,92.72,92.65,92.7,2001075.0,87.9814,88.0004,87.934,87.9814,2001075.0
2016-08-11 14:50:00,92.71,92.79,92.71,92.78,782246.0,87.9909,88.0668,87.9909,88.0573,782246.0
2016-08-11 14:55:00,92.77,92.78,92.65,92.68,266378.0,88.0479,88.0573,87.934,87.9624,266378.0
2016-08-11 15:00:00,92.69,92.78,92.55,92.57,241067.0,87.9719,88.0573,87.8391,87.858,241067.0
2016-08-11 15:05:00,92.56,92.57,92.4,92.52,356681.0,87.8485,87.858,87.6967,87.8106,356681.0
2016-08-11 15:10:00,92.52,92.59,92.49,92.58,222286.0,87.8106,87.877,87.7821,87.8675,222286.0
2016-08-11 15:15:00,92.59,92.59,92.34,92.44,334040.0,87.877,87.877,87.6397,87.7347,334040.0
2016-08-11 15:20:00,92.44,92.5,92.16,92.37,446895.0,87.7347,87.7916,87.4689,87.6682,446895.0
2016-08-11 15:25:00,92.36,92.49,92.25,92.47,368606.0,87.6587,87.7821,87.5543,87.7631,368606.0
2016-08-11 15:30:00,92.47,92.47,92.23,92.32,361193.0,87.7631,87.7631,87.5353,87.6208,361193.0
2016-08-11 15:35:00,92.32,92.34,92.1,92.16,434569.0,87.6208,87.6397,87.412,87.4689,434569.0
2016-08-11 15:40:00,92.17,92.23,92.02,92.07,532344.0,87.4784,87.5353,87.336,87.3835,532344.0
2016-08-11 15:45:00,92.07,92.1,91.7,91.71,664015.0,87.3835,87.412,87.0323,87.0418,664015.0
2016-08-11 15:50:00,91.71,92.0,91.7,91.91,784244.0,87.0418,87.317,87.0323,87.2316,784244.0
2016-08-11 15:55:00,91.91,91.94,91.76,91.79,835861.0,87.2316,87.2601,87.0893,87.1177,835861.0
2016-08-12 09:30:00,92.96,94.43,92.91,94.14,6201499.0,88.2282,89.6234,88.1807,89.3481,6201499.0
2016-08-12 09:35:00,94.14,94.65,93.5,94.48,2286921.0,89.3481,89.8322,88.7407,89.6708,2286921.0
2016-08-12 09:40:00,94.49,94.83,94.49,94.76,1602785.0,89.6803,90.003,89.6803,89.9366,1602785.0
2016-08-12 09:45:00,94.75,94.95,94.6,94.81,1730805.0,89.9271,90.1169,89.7847,89.984,1730805.0
2016-08-12 09:50:00,94.82,94.88,94.61,94.61,1128132.0,89.9935,90.0505,89.7942,89.7942,1128132.0
2016-08-12 09:55:00,94.61,94.75,94.56,94.71,872213.0,89.7942,89.9271,89.7467,89.8891,872213.0
2016-08-12 10:00:00,94.72,95.0,94.72,94.96,2190323.0,89.8986,90.1643,89.8986,90.1264,2190323.0
2016-08-12 10:05:00,94.96,94.99,94.86,94.9,1121467.0,90.1264,90.1549,90.0315,90.0694,1121467.0
2016-08-12 10:10:00,94.89,94.95,94.81,94.87,896971.0,90.0599,90.1169,89.984,90.041,896971.0
2016-08-12 10:15:00,94.87,94.9,94.76,94.78,691050.0,90.041,90.0694,89.9366,89.9555,691050.0
2016-08-12 10:20:00,94.76,94.86,94.66,94.84,958857.0,89.9366,90.0315,89.8416,90.0125,958857.0
2016-08-12 10:25:00,94.85,94.9,94.77,94.88,600473.0,90.022,90.0694,89.9461,90.0505,600473.0
2016-08-12 10:30:00,94.87,94.9,94.74,94.81,777722.0,90.041,90.0694,89.9176,89.984,777722.0
2016-08-12 10:35:00,94.81,94.9,94.78,94.81,562319.0,89.984,90.0694,89.9555,89.984,562319.0
2016-08-12 10:40:00,94.82,94.95,94.81,94.93,769629.0,89.9935,90.1169,89.984,90.0979,769629.0
2016-08-12 10:45:00,94.93,94.95,94.86,94.93,421741.0,90.0979,90.1169,90.0315,90.0979,421741.0
2016-08-12 10:50:00,94.93,94.96,94.88,94.96,547036.0,90.0979,90.1264,90.0505,90.1264,547036.0
2016-08-12 10:55:00,94.95,94.99,94.92,94.98,602255.0,90.1169,90.1549,90.0884,90.1454,602255.0
2016-08-12 11:00:00,94.98,95.0,94.96,94.97,1007940.0,90.1454,90.1643,90.1264,90.1359,1007940.0
2016-08-12 11:05:00,94.98,94.99,94.92,94.95,421239.0,90.1454,90.1549,90.0884,90.1169,421239.0
2016-08-12 11:10:00,94.95,94.97,94.86,94.92,666982.0,90.1169,90.1359,90.0315,90.0884,666982.0
2016-08-12 11:15:00,94.93,94.95,94.87,94.87,409383.0,90.0979,90.1169,90.041,90.041,409383.0
2016-08-12 11:20:00,94.88,94.9,94.87,94.89,282779.0,90.0505,90.0694,90.041,90.0599,282779.0
2016-08-12 11:25:00,94.89,94.94,94.85,94.93,465204.0,90.0599,90.1074,90.022,90.0979,465204.0
2016-08-12 11:30:00,94.94,94.97,94.91,94.94,440190.0,90.1074,90.1359,90.0789,90.1074,440190.0
2016-08-12 11:35:00,94.93,94.96,94.91,94.94,460580.0,90.0979,90.1264,90.0789,90.1074,460580.0
2016-08-12 11:40:00,94.94,94.99,94.93,94.97,478962.0,90.1074,90.1549,90.0979,90.1359,478962.0
2016-08-12 11:45:00,94.96,94.99,94.95,94.98,395466.0,90.1264,90.1549,90.1169,90.1454,395466.0
2016-08-12 11:50:00,94.98,95.0,94.94,94.95,861701.0,90.1454,90.1643,90.1074,90.1169,861701.0
2016-08-12 11:55:00,94.96,95.15,94.78,95.1,4670533.0,90.1264,90.3067,89.9555,90.2593,4670533.0
2016-08-12 12:00:00,95.1,95.34,95.07,95.23,1029458.0,90.2593,90.487,90.2308,90.3826,1029458.0
2016-08-12 12:05:00,95.23,95.36,95.13,95.21,398713.0,90.3826,90.506,90.2877,90.3637,398713.0
2016-08-12 12:10:00,95.22,95.28,95.15,95.18,386296.0,90.3731,90.4301,90.3067,90.3352,386296.0
2016-08-12 12:15:00,95.18,95.19,95.07,95.15,348124.0,90.3352,90.3447,90.2308,90.3067,348124.0
2016-08-12 12:20:00,95.15,95.18,95.1,95.15,262909.0,90.3067,90.3352,90.2593,90.3067,262909.0
2016-08-12 12:25:00,95.14,95.17,95.1,95.17,329035.0,90.2972,90.3257,90.2593,90.3257,329035.0
2016-08-12 12:30:00,95.17,95.26,95.16,95.25,359570.0,90.3257,90.4111,90.3162,90.4016,359570.0
2016-08-12 12:35:00,95.25,95.79,95.24,95.74,1019065.0,90.4016,90.9141,90.3921,90.8667,1019065.0
2016-08-12 12:40:00,95.74,95.8,95.61,95.68,371666.0,90.8667,90.9236,90.7433,90.8097,371666.0
2016-08-12 12:45:00,95.68,95.89,95.66,95.8,464392.0,90.8097,91.009,90.7907,90.9236,464392.0
2016-08-12 12:50:00,95.81,95.89,95.8,95.86,218948.0,90.9331,91.009,90.9236,90.9806,218948.0
2016-08-12 12:55:00,95.86,95.88,95.67,95.85,333456.0,90.9806,90.9995,90.8002,90.9711,333456.0
2016-08-12 13:00:00,95.85,95.87,95.7,95.84,210539.0,90.9711,90.9901,90.8287,90.9616,210539.0
2016-08-12 13:05:00,95.81,95.84,95.68,95.78,263383.0,90.9331,90.9616,90.8097,90.9046,263383.0
2016-08-12 13:10:00,95.78,95.95,95.76,95.89,449865.0,90.9046,91.066,90.8857,91.009,449865.0
2016-08-12 13:15:00,95.91,95.99,95.89,95.99,407711.0,91.028,91.104,91.009,91.104,407711.0
2016-08-12 13:20:00,95.98,96.06,95.82,95.9,1538345.0,91.0945,91.1704,90.9426,91.0185,1538345.0
2016-08-12 13:25:00,95.91,96.34,95.91,96.31,588446.0,91.028,91.4361,91.028,91.4077,588446.0
2016-08-12 13:30:00,96.31,96.32,96.15,96.26,343046.0,91.4077,91.4172,91.2558,91.3602,343046.0
2016-08-12 13:35:00,96.26,96.48,96.25,96.46,388436.0,91.3602,91.569,91.3507,91.55,388436.0
2016-08-12 13:40:00,96.46,96.61,96.4,96.6,500351.0,91.55,91.6924,91.4931,91.6829,500351.0
2016-08-12 13:45:00,96.6,96.76,96.59,96.68,476170.0,91.6829,91.8348,91.6734,91.7588,476170.0
2016-08-12 13:50:00,96.69,96.86,96.54,96.81,609370.0,91.7683,91.9297,91.626,91.8822,609370.0
2016-08-12 13:55:00,96.81,97.09,96.78,97.01,981183.0,91.8822,92.148,91.8537,92.072,981183.0
2016-08-12 14:00:00,97.02,97.35,97.0,97.23,1003425.0,92.0815,92.3947,92.0625,92.2808,1003425.0
2016-08-12 14:05:00,97.23,97.35,96.95,96.97,741600.0,92.2808,92.3947,92.0151,92.0341,741600.0
2016-08-12 14:10:00,96.97,97.18,96.81,97.14,662339.0,92.0341,92.2334,91.8822,92.1954,662339.0
2016-08-12 14:15:00,97.14,97.47,97.02,97.34,712779.0,92.1954,92.5086,92.0815,92.3852,712779.0
2016-08-12 14:20:00,97.34,97.59,97.29,97.52,656345.0,92.3852,92.6225,92.3378,92.5561,656345.0
2016-08-12 14:25:00,97.51,97.67,97.26,97.63,459233.0,92.5466,92.6984,92.3093,92.6605,459233.0
2016-08-12 14:30:00,97.63,97.79,97.49,97.67,661555.0,92.6605,92.8123,92.5276,92.6984,661555.0
2016-08-12 14:35:00,97.67,97.87,97.67,97.8,476522.0,92.6984,92.8883,92.6984,92.8218,476522.0
2016-08-12 14:40:00,97.8,97.81,97.53,97.59,523254.0,92.8218,92.8313,92.5656,92.6225,523254.0
2016-08-12 14:45:00,97.59,97.86,97.53,97.7,377141.0,92.6225,92.8788,92.5656,92.7269,377141.0
2016-08-12 14:50:00,97.71,97.92,97.62,97.78,514311.0,92.7364,92.9357,92.651,92.8028,514311.0
2016-08-12 14:55:00,97.79,97.89,97.68,97.82,423315.0,92.8123,92.9072,92.7079,92.8408,423315.0
2016-08-12 15:00:00,97.83,97.9,97.68,97.73,524433.0,92.8503,92.9167,92.7079,92.7554,524433.0
2016-08-12 15:05:00,97.73,97.98,97.69,97.95,522724.0,92.7554,92.9927,92.7174,92.9642,522724.0
2016-08-12 15:10:00,97.95,98.1,97.87,98.0,1069368.0,92.9642,93.1065,92.8883,93.0116,1069368.0
2016-08-12 15:15:00,97.99,98.18,97.87,97.95,760414.0,93.0021,93.1825,92.8883,92.9642,760414.0
2016-08-12 15:20:00,97.95,97.99,97.72,97.78,571686.0,92.9642,93.0021,92.7459,92.8028,571686.0
2016-08-12 15:25:00,97.78,97.95,97.72,97.8,601482.0,92.8028,92.9642,92.7459,92.8218,601482.0
2016-08-12 15:30:00,97.8,97.95,97.67,97.95,576050.0,92.8218,92.9642,92.6984,92.9642,576050.0
2016-08-12 15:35:00,97.95,97.95,97.82,97.84,445461.0,92.9642,92.9642,92.8408,92.8598,445461.0
2016-08-12 15:40:00,97.84,98.23,97.82,98.03,973322.0,92.8598,93.2299,92.8408,93.0401,973322.0
2016-08-12 15:45:00,98.03,98.35,98.01,98.18,1048902.0,93.0401,93.3438,93.0211,93.1825,1048902.0
2016-08-12 15:50:00,98.18,98.3,98.11,98.25,1142388.0,93.1825,93.2964,93.116,93.2489,1142388.0
2016-08-12 15:55:00,98.26,98.26,98.03,98.23,1585218.0,93.2584,93.2584,93.0401,93.2299,1585218.0
2016-08-15 09:30:00,98.33,98.86,98.01,98.66,2815622.0,93.3248,93.8279,93.0211,93.638,2815622.0
2016-08-15 09:35:00,98.66,98.81,98.43,98.47,1169055.0,93.638,93.7804,93.4198,93.4577,1169055.0
2016-08-15 09:40:00,98.46,98.47,97.55,97.75,1348120.0,93.4482,93.4577,92.5845,92.7744,1348120.0
2016-08-15 09:45:00,97.75,98.0,97.75,97.97,539757.0,92.7744,93.0116,92.7744,92.9832,539757.0
2016-08-15 09:50:00,97.97,98.17,97.84,98.05,855977.0,92.9832,93.173,92.8598,93.0591,855977.0
2016-08-15 09:55:00,98.06,98.11,97.02,97.09,1053550.0,93.0686,93.116,92.0815,92.148,1053550.0
2016-08-15 10:00:00,97.08,97.25,96.82,97.02,1142824.0,92.1385,92.2998,91.8917,92.0815,1142824.0
2016-08-15 10:05:00,97.02,97.49,97.01,97.42,623090.0,92.0815,92.5276,92.072,92.4612,623090.0
2016-08-15 10:10:00,97.43,97.83,97.32,97.8,623174.0,92.4707,92.8503,92.3663,92.8218,623174.0
2016-08-15 10:15:00,97.8,98.0,97.65,97.92,621910.0,92.8218,93.0116,92.6795,92.9357,621910.0
2016-08-15 10:20:00,97.92,97.99,97.75,97.78,515338.0,92.9357,93.0021,92.7744,92.8028,515338.0
2016-08-15 10:25:00,97.76,97.85,97.61,97.72,281627.0,92.7839,92.8693,92.6415,92.7459,281627.0
2016-08-15 10:30:00,97.71,97.72,97.61,97.68,272156.0,92.7364,92.7459,92.6415,92.7079,272156.0
2016-08-15 10:35:00,97.68,97.7,97.47,97.53,287466.0,92.7079,92.7269,92.5086,92.5656,287466.0
2016-08-15 10:40:00,97.53,97.59,97.45,97.51,314405.0,92.5656,92.6225,92.4896,92.5466,314405.0
2016-08-15 10:45:00,97.51,97.6,97.33,97.46,383913.0,92.5466,92.632,92.3757,92.4991,383913.0
2016-08-15 10:50:00,97.45,97.59,97.36,97.54,343771.0,92.4896,92.6225,92.4042,92.5751,343771.0
2016-08-15 10:55:00,97.54,97.8,97.48,97.73,376396.0,92.5751,92.8218,92.5181,92.7554,376396.0
2016-08-15 11:00:00,97.73,97.75,97.62,97.72,314719.0,92.7554,92.7744,92.651,92.7459,314719.0
2016-08-15 11:05:00,97.72,97.75,97.48,97.75,277977.0,92.7459,92.7744,92.5181,92.7744,277977.0
2016-08-15 11:10:00,97.75,97.98,97.74,97.97,355019.0,92.7744,92.9927,92.7649,92.9832,355019.0
2016-08-15 11:15:00,97.97,98.24,97.95,98.2,644801.0,92.9832,93.2394,92.9642,93.2015,644801.0
2016-08-15 11:20:00,98.2,98.2,97.87,97.87,338154.0,93.2015,93.2015,92.8883,92.8883,338154.0
2016-08-15 11:25:00,97.87,98.03,97.87,98.01,444133.0,92.8883,93.0401,92.8883,93.0211,444133.0
2016-08-15 11:30:00,98.01,98.03,97.76,97.77,323218.0,93.0211,93.0401,92.7839,92.7933,323218.0
2016-08-15 11:35:00,97.76,97.77,97.61,97.69,205225.0,92.7839,92.7933,92.6415,92.7174,205225.0
2016-08-15 11:40:00,97.69,97.72,97.5,97.61,212575.0,92.7174,92.7459,92.5371,92.6415,212575.0
2016-08-15 11:45:00,97.62,97.62,97.5,97.52,141670.0,92.651,92.651,92.5371,92.5561,141670.0
2016-08-15 11:50:00,97.52,97.6,97.5,97.55,145464.0,92.5561,92.632,92.5371,92.5845,145464.0
2016-08-15 11:55:00,97.55,97.66,97.52,97.66,151902.0,92.5845,92.6889,92.5561,92.6889,151902.0
2016-08-15 12:00:00,97.65,97.88,97.64,97.88,190049.0,92.6795,92.8977,92.67,92.8977,190049.0
2016-08-15 12:05:00,97.88,97.96,97.8,97.81,201618.0,92.8977,92.9737,92.8218,92.8313,201618.0
2016-08-15 12:10:00,97.81,97.86,97.73,97.73,125501.0,92.8313,92.8788,92.7554,92.7554,125501.0
2016-08-15 12:15:00,97.73,97.98,97.73,97.97,169734.0,92.7554,92.9927,92.7554,92.9832,169734.0
2016-08-15 12:20:00,97.97,98.0,97.91,97.93,228267.0,92.9832,93.0116,92.9262,92.9452,228267.0
2016-08-15 12:25:00,97.93,97.95,97.88,97.9,140927.0,92.9452,92.9642,92.8977,92.9167,140927.0
2016-08-15 12:30:00,97.89,97.93,97.83,97.9,186110.0,92.9072,92.9452,92.8503,92.9167,186110.0
2016-08-15 12:35:00,97.9,97.96,97.78,97.78,131416.0,92.9167,92.9737,92.8028,92.8028,131416.0
2016-08-15 12:40:00,97.78,97.86,97.75,97.75,163557.0,92.8028,92.8788,92.7744,92.7744,163557.0
2016-08-15 12:45:00,97.76,97.82,97.71,97.71,129240.0,92.7839,92.8408,92.7364,92.7364,129240.0
2016-08-15 12:50:00,97.71,97.76,97.6,97.72,143276.0,92.7364,92.7839,92.632,92.7459,143276.0
2016-08-15 12:55:00,97.72,97.78,97.62,97.71,147059.0,92.7459,92.8028,92.651,92.7364,147059.0
2016-08-15 13:00:00,97.72,97.78,97.67,97.71,122220.0,92.7459,92.8028,92.6984,92.7364,122220.0
2016-08-15 13:05:00,97.7,97.82,97.67,97.8,166923.0,92.7269,92.8408,92.6984,92.8218,166923.0
2016-08-15 13:10:00,97.79,97.8,97.66,97.74,229443.0,92.8123,92.8218,92.6889,92.7649,229443.0
2016-08-15 13:15:00,97.73,97.74,97.59,97.65,115921.0,92.7554,92.7649,92.6225,92.6795,115921.0
2016-08-15 13:20:00,97.65,97.8,97.58,97.79,173665.0,92.6795,92.8218,92.613,92.8123,173665.0
2016-08-15 13:25:00,97.79,97.91,97.77,97.89,191161.0,92.8123,92.9262,92.7933,92.9072,191161.0
2016-08-15 13:30:00,97.89,98.0,97.88,97.95,288943.0,92.9072,93.0116,92.8977,92.9642,288943.0
2016-08-15 13:35:00,97.95,97.96,97.86,97.96,115872.0,92.9642,92.9737,92.8788,92.9737,115872.0
2016-08-15 13:40:00,97.95,98.13,97.95,98.01,311752.0,92.9642,93.135,92.9642,93.0211,311752.0
2016-08-15 13:45:00,98.0,98.25,98.0,98.17,294141.0,93.0116,93.2489,93.0116,93.173,294141.0
2016-08-15 13:50:00,98.17,98.22,97.93,97.94,197562.0,93.173,93.2204,92.9452,92.9547,197562.0
2016-08-15 13:55:00,97.94,97.98,97.81,97.88,123184.0,92.9547,92.9927,92.8313,92.8977,123184.0
2016-08-15 14:00:00,97.88,97.95,97.83,97.94,163313.0,92.8977,92.9642,92.8503,92.9547,163313.0
2016-08-15 14:05:00,97.93,98.0,97.76,97.83,255337.0,92.9452,93.0116,92.7839,92.8503,255337.0
2016-08-15 14:10:00,97.82,97.88,97.75,97.85,253443.0,92.8408,92.8977,92.7744,92.8693,253443.0
2016-08-15 14:15:00,97.86,97.98,97.79,97.86,188187.0,92.8788,92.9927,92.8123,92.8788,188187.0
2016-08-15 14:20:00,97.86,97.89,97.72,97.72,112888.0,92.8788,92.9072,92.7459,92.7459,112888.0
2016-08-15 14:25:00,97.73,97.76,97.5,97.55,243536.0,92.7554,92.7839,92.5371,92.5845,243536.0
2016-08-15 14:30:00,97.55,97.57,97.5,97.53,151612.0,92.5845,92.6035,92.5371,92.5656,151612.0
2016-08-15 14:35:00,97.54,97.68,97.51,97.53,172736.0,92.5751,92.7079,92.5466,92.5656,172736.0
2016-08-15 14:40:00,97.54,97.76,97.53,97.74,164892.0,92.5751,92.7839,92.5656,92.7649,164892.0
2016-08-15 14:45:00,97.74,97.78,97.6,97.62,128903.0,92.7649,92.8028,92.632,92.651,128903.0
2016-08-15 14:50:00,97.61,97.71,97.57,97.59,161858.0,92.6415,92.7364,92.6035,92.6225,161858.0
2016-08-15 14:55:00,97.58,97.59,97.54,97.58,179775.0,92.613,92.6225,92.5751,92.613,179775.0
2016-08-15 15:00:00,97.58,97.64,97.54,97.55,110334.0,92.613,92.67,92.5751,92.5845,110334.0
2016-08-15 15:05:00,97.55,97.55,97.15,97.23,500661.0,92.5845,92.5845,92.2049,92.2808,500661.0
2016-08-15 15:10:00,97.22,97.33,97.12,97.31,257336.0,92.2713,92.3757,92.1764,92.3568,257336.0
2016-08-15 15:15:00,97.3,97.31,97.12,97.18,213559.0,92.3473,92.3568,92.1764,92.2334,213559.0
2016-08-15 15:20:00,97.18,97.37,97.14,97.22,197440.0,92.2334,92.4137,92.1954,92.2713,197440.0
2016-08-15 15:25:00,97.22,97.34,97.19,97.27,168769.0,92.2713,92.3852,92.2429,92.3188,168769.0
2016-08-15 15:30:00,97.27,97.44,97.25,97.43,216489.0,92.3188,92.4801,92.2998,92.4707,216489.0
2016-08-15 15:35:00,97.42,97.42,97.18,97.23,422708.0,92.4612,92.4612,92.2334,92.2808,422708.0
2016-08-15 15:40:00,97.24,97.25,97.0,97.14,565202.0,92.2903,92.2998,92.0625,92.1954,565202.0
2016-08-15 15:45:00,97.14,97.18,96.98,97.09,383463.0,92.1954,92.2334,92.0436,92.148,383463.0
2016-08-15 15:50:00,97.09,97.11,96.86,96.97,590137.0,92.148,92.1669,91.9297,92.0341,590137.0
2016-08-15 15:55:00,96.97,97.2,96.86,97.09,990649.0,92.0341,92.2524,91.9297,92.148,990649.0
2016-08-16 09:30:00,96.15,96.42,95.95,96.12,1136429.0,91.2558,91.5121,91.066,91.2273,1136429.0
2016-08-16 09:35:00,96.12,96.23,95.47,95.72,1315909.0,91.2273,91.3317,90.6104,90.8477,1315909.0
2016-08-16 09:40:00,95.73,95.8,95.35,95.63,1001709.0,90.8572,90.9236,90.4965,90.7623,1001709.0
2016-08-16 09:45:00,95.63,95.65,95.16,95.37,738579.0,90.7623,90.7813,90.3162,90.5155,738579.0
2016-08-16 09:50:00,95.37,95.4,95.12,95.31,602170.0,90.5155,90.544,90.2782,90.4586,602170.0
2016-08-16 09:55:00,95.32,95.5,95.25,95.28,653352.0,90.4681,90.6389,90.4016,90.4301,653352.0
2016-08-16 10:00:00,95.28,95.47,95.14,95.45,468900.0,90.4301,90.6104,90.2972,90.5914,468900.0
2016-08-16 10:05:00,95.46,95.58,95.38,95.54,395045.0,90.6009,90.7148,90.525,90.6769,395045.0
2016-08-16 10:10:00,95.54,95.81,95.49,95.74,567672.0,90.6769,90.9331,90.6294,90.8667,567672.0
2016-08-16 10:15:00,95.73,95.84,95.62,95.66,322442.0,90.8572,90.9616,90.7528,90.7907,322442.0
2016-08-16 10:20:00,95.67,95.8,95.38,95.46,368364.0,90.8002,90.9236,90.525,90.6009,368364.0
2016-08-16 10:25:00,95.47,95.58,95.3,95.45,292647.0,90.6104,90.7148,90.4491,90.5914,292647.0
2016-08-16 10:30:00,95.45,95.48,95.3,95.38,182206.0,90.5914,90.6199,90.4491,90.525,182206.0
2016-08-16 10:35:00,95.4,95.6,95.38,95.58,208231.0,90.544,90.7338,90.525,90.7148,208231.0
2016-08-16 10:40:00,95.59,95.66,95.51,95.6,187824.0,90.7243,90.7907,90.6484,90.7338,187824.0
2016-08-16 10:45:00,95.6,95.65,95.39,95.46,236874.0,90.7338,90.7813,90.5345,90.6009,236874.0
2016-08-16 10:50:00,95.46,95.48,95.15,95.18,260619.0,90.6009,90.6199,90.3067,90.3352,260619.0
2016-08-16 10:55:00,95.18,95.25,95.15,95.23,216487.0,90.3352,90.4016,90.3067,90.3826,216487.0
2016-08-16 11:00:00,95.22,95.28,95.07,95.28,298640.0,90.3731,90.4301,90.2308,90.4301,298640.0
2016-08-16 11:05:00,95.27,95.29,95.17,95.2,184342.0,90.4206,90.4396,90.3257,90.3542,184342.0
2016-08-16 11:10:00,95.2,95.21,95.05,95.12,379842.0,90.3542,90.3637,90.2118,90.2782,379842.0
2016-08-16 11:15:00,95.11,95.2,95.09,95.19,299802.0,90.2687,90.3542,90.2498,90.3447,299802.0
2016-08-16 11:20:00,95.17,95.3,95.12,95.3,388094.0,90.3257,90.4491,90.2782,90.4491,388094.0
2016-08-16 11:25:00,95.29,95.37,95.26,95.35,389154.0,90.4396,90.5155,90.4111,90.4965,389154.0
2016-08-16 11:30:00,95.36,95.43,95.27,95.31,291808.0,90.506,90.5725,90.4206,90.4586,291808.0
2016-08-16 11:35:00,95.31,95.45,95.3,95.44,176626.0,90.4586,90.5914,90.4491,90.5819,176626.0
2016-08-16 11:40:00,95.43,95.5,95.41,95.5,149461.0,90.5725,90.6389,90.5535,90.6389,149461.0
2016-08-16 11:45:00,95.5,95.51,95.34,95.47,335615.0,90.6389,90.6484,90.487,90.6104,335615.0
2016-08-16 11:50:00,95.48,95.51,95.45,95.5,241356.0,90.6199,90.6484,90.5914,90.6389,241356.0
2016-08-16 11:55:00,95.5,95.79,95.5,95.77,396286.0,90.6389,90.9141,90.6389,90.8951,396286.0
2016-08-16 12:00:00,95.78,95.9,95.78,95.79,312034.0,90.9046,91.0185,90.9046,90.9141,312034.0
2016-08-16 12:05:00,95.79,95.99,95.79,95.98,259384.0,90.9141,91.104,90.9141,91.0945,259384.0
2016-08-16 12:10:00,95.99,96.09,95.98,96.08,443897.0,91.104,91.1989,91.0945,91.1894,443897.0
2016-08-16 12:15:00,96.08,96.12,96.02,96.11,199899.0,91.1894,91.2273,91.1324,91.2178,199899.0
2016-08-16 12:20:00,96.11,96.12,95.95,95.98,169044.0,91.2178,91.2273,91.066,91.0945,169044.0
2016-08-16 12:25:00,95.98,96.0,95.64,95.64,269502.0,91.0945,91.1134,90.7718,90.7718,269502.0
2016-08-16 12:30:00,95.65,95.77,95.55,95.74,357899.0,90.7813,90.8951,90.6863,90.8667,357899.0
2016-08-16 12:35:00,95.74,95.94,95.69,95.94,167459.0,90.8667,91.0565,90.8192,91.0565,167459.0
2016-08-16 12:40:00,95.94,96.11,95.89,96.09,175578.0,91.0565,91.2178,91.009,91.1989,175578.0
2016-08-16 12:45:00,96.09,96.2,96.06,96.16,240455.0,91.1989,91.3033,91.1704,91.2653,240455.0
2016-08-16 12:50:00,96.16,96.37,96.1,96.33,297853.0,91.2653,91.4646,91.2084,91.4266,297853.0
2016-08-16 12:55:00,96.33,96.4,96.22,96.37,146054.0,91.4266,91.4931,91.3222,91.4646,146054.0
2016-08-16 13:00:00,96.37,96.79,96.34,96.78,478121.0,91.4646,91.8632,91.4361,91.8537,478121.0
2016-08-16 13:05:00,96.77,96.94,96.63,96.93,463905.0,91.8442,92.0056,91.7114,91.9961,463905.0
2016-08-16 13:10:00,96.94,96.96,96.55,96.66,437010.0,92.0056,92.0246,91.6354,91.7398,437010.0
2016-08-16 13:15:00,96.66,96.86,96.58,96.61,212986.0,91.7398,91.9297,91.6639,91.6924,212986.0
2016-08-16 13:20:00,96.61,96.62,96.25,96.43,301788.0,91.6924,91.7019,91.3507,91.5216,301788.0
2016-08-16 13:25:00,96.42,96.87,96.42,96.84,314213.0,91.5121,91.9392,91.5121,91.9107,314213.0
2016-08-16 13:30:00,96.85,96.97,96.76,96.94,236146.0,91.9202,92.0341,91.8348,92.0056,236146.0
2016-08-16 13:35:00,96.96,97.0,96.89,96.97,299975.0,92.0246,92.0625,91.9581,92.0341,299975.0
2016-08-16 13:40:00,96.98,96.98,96.73,96.78,208930.0,92.0436,92.0436,91.8063,91.8537,208930.0
2016-08-16 13:45:00,96.78,96.97,96.68,96.95,216490.0,91.8537,92.0341,91.7588,92.0151,216490.0
2016-08-16 13:50:00,96.95,97.0,96.9,96.95,163962.0,92.0151,92.0625,91.9676,92.0151,163962.0
2016-08-16 13:55:00,96.95,97.11,96.9,96.96,516678.0,92.0151,92.1669,91.9676,92.0246,516678.0
2016-08-16 14:00:00,96.97,97.1,96.9,97.03,217944.0,92.0341,92.1574,91.9676,92.091,217944.0
2016-08-16 14:05:00,97.04,97.06,96.95,97.04,259408.0,92.1005,92.1195,92.0151,92.1005,259408.0
2016-08-16 14:10:00,97.03,97.15,96.91,96.99,241100.0,92.091,92.2049,91.9771,92.053,241100.0
2016-08-16 14:15:00,96.98,97.0,96.92,96.98,116645.0,92.0436,92.0625,91.9866,92.0436,116645.0
2016-08-16 14:20:00,96.98,96.98,96.74,96.8,259545.0,92.0436,92.0436,91.8158,91.8727,259545.0
2016-08-16 14:25:00,96.81,96.87,96.67,96.68,242375.0,91.8822,91.9392,91.7493,91.7588,242375.0
2016-08-16 14:30:00,96.67,96.78,96.55,96.64,201420.0,91.7493,91.8537,91.6354,91.7209,201420.0
2016-08-16 14:35:00,96.66,96.95,96.6,96.86,151010.0,91.7398,92.0151,91.6829,91.9297,151010.0
2016-08-16 14:40:00,96.87,96.9,96.77,96.87,101014.0,91.9392,91.9676,91.8442,91.9392,101014.0
2016-08-16 14:45:00,96.87,96.99,96.83,96.97,114155.0,91.9392,92.053,91.9012,92.0341,114155.0
2016-08-16 14:50:00,96.96,97.0,96.89,96.92,124020.0,92.0246,92.0625,91.9581,91.9866,124020.0
2016-08-16 14:55:00,96.92,96.98,96.89,96.92,84128.0,91.9866,92.0436,91.9581,91.9866,84128.0
2016-08-16 15:00:00,96.91,96.99,96.89,96.98,68983.0,91.9771,92.053,91.9581,92.0436,68983.0
2016-08-16 15:05:00,96.98,97.07,96.96,96.99,250407.0,92.0436,92.129,92.0246,92.053,250407.0
2016-08-16 15:10:00,96.99,97.04,96.96,96.98,191812.0,92.053,92.1005,92.0246,92.0436,191812.0
2016-08-16 15:15:00,96.97,97.0,96.91,96.99,110112.0,92.0341,92.0625,91.9771,92.053,110112.0
2016-08-16 15:20:00,96.98,97.0,96.97,96.99,141565.0,92.0436,92.0625,92.0341,92.053,141565.0
2016-08-16 15:25:00,96.99,97.0,96.94,96.98,141020.0,92.053,92.0625,92.0056,92.0436,141020.0
2016-08-16 15:30:00,96.99,97.0,96.94,96.95,173652.0,92.053,92.0625,92.0056,92.0151,173652.0
2016-08-16 15:35:00,96.95,97.0,96.92,96.98,239957.0,92.0151,92.0625,91.9866,92.0436,239957.0
2016-08-16 15:40:00,96.98,97.03,96.97,97.0,305598.0,92.0436,92.091,92.0341,92.0625,305598.0
2016-08-16 15:45:00,97.0,97.07,96.97,97.06,564746.0,92.0625,92.129,92.0341,92.1195,564746.0
2016-08-16 15:50:00,97.06,97.06,96.77,96.79,564760.0,92.1195,92.1195,91.8442,91.8632,564760.0
2016-08-16 15:55:00,96.78,96.86,96.64,96.66,694011.0,91.8537,91.9297,91.7209,91.7398,694011.0
2016-08-17 09:30:00,96.17,96.54,96.1,96.14,542648.0,91.2748,91.626,91.2084,91.2463,542648.0
2016-08-17 09:35:00,96.16,96.45,96.05,96.37,445315.0,91.2653,91.5405,91.1609,91.4646,445315.0
2016-08-17 09:40:00,96.36,96.59,96.36,96.4,398078.0,91.4551,91.6734,91.4551,91.4931,398078.0
2016-08-17 09:45:00,96.41,96.99,96.4,96.96,472487.0,91.5026,92.053,91.4931,92.0246,472487.0
2016-08-17 09:50:00,96.95,97.0,96.75,97.0,429563.0,92.0151,92.0625,91.8253,92.0625,429563.0
2016-08-17 09:55:00,96.99,97.25,96.88,97.0,639512.0,92.053,92.2998,91.9486,92.0625,639512.0
2016-08-17 10:00:00,96.99,97.01,96.9,96.93,252837.0,92.053,92.072,91.9676,91.9961,252837.0
2016-08-17 10:05:00,96.93,97.17,96.91,96.97,379774.0,91.9961,92.2239,91.9771,92.0341,379774.0
2016-08-17 10:10:00,96.98,97.1,96.77,96.79,225349.0,92.0436,92.1574,91.8442,91.8632,225349.0
2016-08-17 10:15:00,96.78,96.8,96.5,96.65,255639.0,91.8537,91.8727,91.588,91.7304,255639.0
2016-08-17 10:20:00,96.64,96.78,96.51,96.69,142533.0,91.7209,91.8537,91.5975,91.7683,142533.0
2016-08-17 10:25:00,96.68,96.92,96.67,96.9,154029.0,91.7588,91.9866,91.7493,91.9676,154029.0
2016-08-17 10:30:00,96.9,97.0,96.81,96.96,152826.0,91.9676,92.0625,91.8822,92.0246,152826.0
2016-08-17 10:35:00,96.96,97.0,96.86,96.91,122711.0,92.0246,92.0625,91.9297,91.9771,122711.0
2016-08-17 10:40:00,96.9,96.93,96.72,96.78,143311.0,91.9676,91.9961,91.7968,91.8537,143311.0
2016-08-17 10:45:00,96.78,97.0,96.78,96.91,178900.0,91.8537,92.0625,91.8537,91.9771,178900.0
2016-08-17 10:50:00,96.91,96.96,96.83,96.92,89936.0,91.9771,92.0246,91.9012,91.9866,89936.0
2016-08-17 10:55:00,96.92,96.93,96.66,96.79,143718.0,91.9866,91.9961,91.7398,91.8632,143718.0
2016-08-17 11:00:00,96.78,96.89,96.78,96.85,99605.0,91.8537,91.9581,91.8537,91.9202,99605.0
2016-08-17 11:05:00,96.84,96.9,96.84,96.87,104904.0,91.9107,91.9676,91.9107,91.9392,104904.0
2016-08-17 11:10:00,96.88,96.95,96.85,96.93,118018.0,91.9486,92.0151,91.9202,91.9961,118018.0
2016-08-17 11:15:00,96.94,96.99,96.85,96.87,88920.0,92.0056,92.053,91.9202,91.9392,88920.0
2016-08-17 11:20:00,96.87,96.9,96.8,96.85,175498.0,91.9392,91.9676,91.8727,91.9202,175498.0
2016-08-17 11:25:00,96.84,96.94,96.83,96.84,112284.0,91.9107,92.0056,91.9012,91.9107,112284.0
2016-08-17 11:30:00,96.85,96.9,96.67,96.72,202255.0,91.9202,91.9676,91.7493,91.7968,202255.0
2016-08-17 11:35:00,96.71,96.82,96.65,96.81,128475.0,91.7873,91.8917,91.7304,91.8822,128475.0
2016-08-17 11:40:00,96.81,96.84,96.68,96.69,92402.0,91.8822,91.9107,91.7588,91.7683,92402.0
2016-08-17 11:45:00,96.68,96.8,96.68,96.74,68383.0,91.7588,91.8727,91.7588,91.8158,68383.0
2016-08-17 11:50:00,96.73,96.8,96.7,96.75,79856.0,91.8063,91.8727,91.7778,91.8253,79856.0
2016-08-17 11:55:00,96.76,96.79,96.72,96.73,84138.0,91.8348,91.8632,91.7968,91.8063,84138.0
2016-08-17 12:00:00,96.73,96.77,96.71,96.73,87431.0,91.8063,91.8442,91.7873,91.8063,87431.0
2016-08-17 12:05:00,96.72,96.84,96.65,96.7,578644.0,91.7968,91.9107,91.7304,91.7778,578644.0
2016-08-17 12:10:00,96.71,96.88,96.71,96.81,115504.0,91.7873,91.9486,91.7873,91.8822,115504.0
2016-08-17 12:15:00,96.81,96.87,96.65,96.66,115980.0,91.8822,91.9392,91.7304,91.7398,115980.0
2016-08-17 12:20:00,96.65,96.74,96.64,96.72,107055.0,91.7304,91.8158,91.7209,91.7968,107055.0
2016-08-17 12:25:00,96.71,96.78,96.71,96.77,100794.0,91.7873,91.8537,91.7873,91.8442,100794.0
2016-08-17 12:30:00,96.77,96.79,96.73,96.74,62737.0,91.8442,91.8632,91.8063,91.8158,62737.0
2016-08-17 12:35:00,96.74,96.78,96.7,96.75,77275.0,91.8158,91.8537,91.7778,91.8253,77275.0
2016-08-17 12:40:00,96.74,96.77,96.74,96.75,77639.0,91.8158,91.8442,91.8158,91.8253,77639.0
2016-08-17 12:45:00,96.76,96.96,96.75,96.94,147222.0,91.8348,92.0246,91.8253,92.0056,147222.0
2016-08-17 12:50:00,96.94,96.97,96.82,96.82,106200.0,92.0056,92.0341,91.8917,91.8917,106200.0
2016-08-17 12:55:00,96.81,96.94,96.81,96.86,80188.0,91.8822,92.0056,91.8822,91.9297,80188.0
2016-08-17 13:00:00,96.86,96.93,96.8,96.81,55697.0,91.9297,91.9961,91.8727,91.8822,55697.0
2016-08-17 13:05:00,96.81,96.88,96.73,96.81,77428.0,91.8822,91.9486,91.8063,91.8822,77428.0
2016-08-17 13:10:00,96.81,96.86,96.76,96.84,58218.0,91.8822,91.9297,91.8348,91.9107,58218.0
2016-08-17 13:15:00,96.84,96.85,96.74,96.77,56296.0,91.9107,91.9202,91.8158,91.8442,56296.0
2016-08-17 13:20:00,96.76,96.79,96.7,96.72,66031.0,91.8348,91.8632,91.7778,91.7968,66031.0
2016-08-17 13:25:00,96.73,96.77,96.71,96.76,50326.0,91.8063,91.8442,91.7873,91.8348,50326.0
2016-08-17 13:30:00,96.76,96.86,96.75,96.83,67847.0,91.8348,91.9297,91.8253,91.9012,67847.0
2016-08-17 13:35:00,96.82,96.95,96.81,96.94,85780.0,91.8917,92.0151,91.8822,92.0056,85780.0
2016-08-17 13:40:00,96.94,96.97,96.83,96.85,71995.0,92.0056,92.0341,91.9012,91.9202,71995.0
2016-08-17 13:45:00,96.85,96.94,96.84,96.94,39732.0,91.9202,92.0056,91.9107,92.0056,39732.0
2016-08-17 13:50:00,96.94,97.0,96.93,96.97,127440.0,92.0056,92.0625,91.9961,92.0341,127440.0
2016-08-17 13:55:00,96.98,96.99,96.84,96.84,70134.0,92.0436,92.053,91.9107,91.9107,70134.0
2016-08-17 14:00:00,96.84,96.91,96.75,96.87,185430.0,91.9107,91.9771,91.8253,91.9392,185430.0
2016-08-17 14:05:00,96.86,96.94,96.78,96.83,104936.0,91.9297,92.0056,91.8537,91.9012,104936.0
2016-08-17 14:10:00,96.83,96.99,96.83,96.9,106128.0,91.9012,92.053,91.9012,91.9676,106128.0
2016-08-17 14:15:00,96.9,96.91,96.77,96.79,121300.0,91.9676,91.9771,91.8442,91.8632,121300.0
2016-08-17 14:20:00,96.8,96.85,96.76,96.85,114714.0,91.8727,91.9202,91.8348,91.9202,114714.0
2016-08-17 14:25:00,96.85,96.88,96.82,96.84,107446.0,91.9202,91.9486,91.8917,91.9107,107446.0
2016-08-17 14:30:00,96.84,96.88,96.79,96.87,159110.0,91.9107,91.9486,91.8632,91.9392,159110.0
2016-08-17 14:35:00,96.87,96.87,96.83,96.86,128709.0,91.9392,91.9392,91.9012,91.9297,128709.0
2016-08-17 14:40:00,96.85,96.87,96.78,96.81,117997.0,91.9202,91.9392,91.8537,91.8822,117997.0
2016-08-17 14:45:00,96.81,96.88,96.8,96.86,118428.0,91.8822,91.9486,91.8727,91.9297,118428.0
2016-08-17 14:50:00,96.87,96.88,96.84,96.85,101700.0,91.9392,91.9486,91.9107,91.9202,101700.0
2016-08-17 14:55:00,96.86,96.88,96.84,96.85,110786.0,91.9297,91.9486,91.9107,91.9202,110786.0
2016-08-17 15:00:00,96.85,96.87,96.83,96.84,108506.0,91.9202,91.9392,91.9012,91.9107,108506.0
2016-08-17 15:05:00,96.83,96.85,96.77,96.78,174948.0,91.9012,91.9202,91.8442,91.8537,174948.0
2016-08-17 15:10:00,96.77,96.84,96.77,96.84,162415.0,91.8442,91.9107,91.8442,91.9107,162415.0
2016-08-17 15:15:00,96.84,96.86,96.72,96.84,164555.0,91.9107,91.9297,91.7968,91.9107,164555.0
2016-08-17 15:20:00,96.84,96.89,96.83,96.86,154154.0,91.9107,91.9581,91.9012,91.9297,154154.0
2016-08-17 15:25:00,96.86,96.94,96.85,96.89,127403.0,91.9297,92.0056,91.9202,91.9581,127403.0
2016-08-17 15:30:00,96.89,96.9,96.85,96.9,116485.0,91.9581,91.9676,91.9202,91.9676,116485.0
2016-08-17 15:35:00,96.9,96.95,96.89,96.93,158293.0,91.9676,92.0151,91.9581,91.9961,158293.0
2016-08-17 15:40:00,96.94,96.95,96.89,96.94,169851.0,92.0056,92.0151,91.9581,92.0056,169851.0
2016-08-17 15:45:00,96.94,97.0,96.94,97.0,382752.0,92.0056,92.0625,92.0056,92.0625,382752.0
2016-08-17 15:50:00,97.0,97.0,96.96,96.98,393898.0,92.0625,92.0625,92.0246,92.0436,393898.0
2016-08-17 15:55:00,96.98,97.0,96.95,96.98,543583.0,92.0436,92.0625,92.0151,92.0436,543583.0
2016-08-18 09:30:00,97.25,97.94,97.15,97.42,1200576.0,92.2998,92.9547,92.2049,92.4612,1200576.0
2016-08-18 09:35:00,97.43,97.56,97.2,97.23,388936.0,92.4707,92.594,92.2524,92.2808,388936.0
2016-08-18 09:40:00,97.23,97.42,96.97,97.13,416225.0,92.2808,92.4612,92.0341,92.1859,416225.0
2016-08-18 09:45:00,97.17,97.17,96.8,96.98,392210.0,92.2239,92.2239,91.8727,92.0436,392210.0
2016-08-18 09:50:00,96.98,96.99,96.62,96.92,437920.0,92.0436,92.053,91.7019,91.9866,437920.0
2016-08-18 09:55:00,96.92,97.11,96.85,96.86,382682.0,91.9866,92.1669,91.9202,91.9297,382682.0
2016-08-18 10:00:00,96.88,97.1,96.87,97.06,319681.0,91.9486,92.1574,91.9392,92.1195,319681.0
2016-08-18 10:05:00,97.06,97.23,97.0,97.01,393445.0,92.1195,92.2808,92.0625,92.072,393445.0
2016-08-18 10:10:00,97.0,97.09,96.93,97.0,187833.0,92.0625,92.148,91.9961,92.0625,187833.0
2016-08-18 10:15:00,97.0,97.16,96.93,96.97,230732.0,92.0625,92.2144,91.9961,92.0341,230732.0
2016-08-18 10:20:00,96.96,97.01,96.71,96.75,178551.0,92.0246,92.072,91.7873,91.8253,178551.0
2016-08-18 10:25:00,96.75,97.03,96.74,97.01,212759.0,91.8253,92.091,91.8158,92.072,212759.0
2016-08-18 10:30:00,97.01,97.52,96.99,97.42,428071.0,92.072,92.5561,92.053,92.4612,428071.0
2016-08-18 10:35:00,97.41,97.47,97.2,97.41,268818.0,92.4517,92.5086,92.2524,92.4517,268818.0
2016-08-18 10:40:00,97.41,97.58,97.37,97.48,261464.0,92.4517,92.613,92.4137,92.5181,261464.0
2016-08-18 10:45:00,97.47,97.53,97.29,97.34,250165.0,92.5086,92.5656,92.3378,92.3852,250165.0
2016-08-18 10:50:00,97.35,97.57,97.31,97.54,193245.0,92.3947,92.6035,92.3568,92.5751,193245.0
2016-08-18 10:55:00,97.54,97.61,97.5,97.51,184208.0,92.5751,92.6415,92.5371,92.5466,184208.0
2016-08-18 11:00:00,97.51,97.57,97.46,97.47,318359.0,92.5466,92.6035,92.4991,92.5086,318359.0
2016-08-18 11:05:00,97.48,97.5,97.38,97.47,155048.0,92.5181,92.5371,92.4232,92.5086,155048.0
2016-08-18 11:10:00,97.48,97.48,97.16,97.3,242785.0,92.5181,92.5181,92.2144,92.3473,242785.0
2016-08-18 11:15:00,97.3,97.33,97.19,97.19,122477.0,92.3473,92.3757,92.2429,92.2429,122477.0
2016-08-18 11:20:00,97.19,97.25,97.15,97.16,136185.0,92.2429,92.2998,92.2049,92.2144,136185.0
2016-08-18 11:25:00,97.16,97.18,97.08,97.15,175970.0,92.2144,92.2334,92.1385,92.2049,175970.0
2016-08-18 11:30:00,97.15,97.24,97.1,97.22,125637.0,92.2049,92.2903,92.1574,92.2713,125637.0
2016-08-18 11:35:00,97.22,97.28,97.16,97.2,102845.0,92.2713,92.3283,92.2144,92.2524,102845.0
2016-08-18 11:40:00,97.2,97.24,97.1,97.12,91141.0,92.2524,92.2903,92.1574,92.1764,91141.0
2016-08-18 11:45:00,97.12,97.14,97.05,97.06,271725.0,92.1764,92.1954,92.11,92.1195,271725.0
2016-08-18 11:50:00,97.07,97.07,96.94,96.99,148522.0,92.129,92.129,92.0056,92.053,148522.0
2016-08-18 11:55:00,96.99,97.0,96.87,96.92,188534.0,92.053,92.0625,91.9392,91.9866,188534.0
2016-08-18 12:00:00,96.91,96.94,96.85,96.86,84966.0,91.9771,92.0056,91.9202,91.9297,84966.0
2016-08-18 12:05:00,96.86,96.95,96.84,96.94,62290.0,91.9297,92.0151,91.9107,92.0056,62290.0
2016-08-18 12:10:00,96.94,97.02,96.92,96.93,91081.0,92.0056,92.0815,91.9866,91.9961,91081.0
2016-08-18 12:15:00,96.94,97.02,96.93,96.95,90680.0,92.0056,92.0815,91.9961,92.0151,90680.0
2016-08-18 12:20:00,96.94,96.95,96.75,96.79,141094.0,92.0056,92.0151,91.8253,91.8632,141094.0
2016-08-18 12:25:00,96.79,96.85,96.76,96.79,92724.0,91.8632,91.9202,91.8348,91.8632,92724.0
2016-08-18 12:30:00,96.78,96.8,96.66,96.8,202206.0,91.8537,91.8727,91.7398,91.8727,202206.0
2016-08-18 12:35:00,96.79,96.82,96.69,96.81,66974.0,91.8632,91.8917,91.7683,91.8822,66974.0
2016-08-18 12:40:00,96.81,96.83,96.78,96.81,62227.0,91.8822,91.9012,91.8537,91.8822,62227.0
2016-08-18 12:45:00,96.81,96.81,96.72,96.76,82464.0,91.8822,91.8822,91.7968,91.8348,82464.0
2016-08-18 12:50:00,96.76,96.78,96.67,96.73,68503.0,91.8348,91.8537,91.7493,91.8063,68503.0
2016-08-18 12:55:00,96.72,96.78,96.71,96.75,58667.0,91.7968,91.8537,91.7873,91.8253,58667.0
2016-08-18 13:00:00,96.76,96.88,96.75,96.83,87849.0,91.8348,91.9486,91.8253,91.9012,87849.0
2016-08-18 13:05:00,96.82,96.9,96.81,96.88,64896.0,91.8917,91.9676,91.8822,91.9486,64896.0
2016-08-18 13:10:00,96.87,96.99,96.87,96.93,148180.0,91.9392,92.053,91.9392,91.9961,148180.0
2016-08-18 13:15:00,96.93,96.96,96.88,96.9,66392.0,91.9961,92.0246,91.9486,91.9676,66392.0
2016-08-18 13:20:00,96.9,96.95,96.86,96.95,72511.0,91.9676,92.0151,91.9297,92.0151,72511.0
2016-08-18 13:25:00,96.95,97.06,96.93,97.06,141506.0,92.0151,92.1195,91.9961,92.1195,141506.0
2016-08-18 13:30:00,97.06,97.08,96.99,97.0,125668.0,92.1195,92.1385,92.053,92.0625,125668.0
2016-08-18 13:35:00,97.0,97.04,96.98,97.03,105620.0,92.0625,92.1005,92.0436,92.091,105620.0
2016-08-18 13:40:00,97.03,97.03,96.98,96.99,83081.0,92.091,92.091,92.0436,92.053,83081.0
2016-08-18 13:45:00,96.98,97.0,96.93,96.98,51165.0,92.0436,92.0625,91.9961,92.0436,51165.0
2016-08-18 13:50:00,96.99,97.06,96.97,97.01,110674.0,92.053,92.1195,92.0341,92.072,110674.0
2016-08-18 13:55:00,97.01,97.03,96.99,97.0,58869.0,92.072,92.091,92.053,92.0625,58869.0
2016-08-18 14:00:00,97.0,97.02,96.98,96.99,79105.0,92.0625,92.0815,92.0436,92.053,79105.0
2016-08-18 14:05:00,96.99,97.02,96.97,97.01,112118.0,92.053,92.0815,92.0341,92.072,112118.0
2016-08-18 14:10:00,97.01,97.15,97.01,97.12,138759.0,92.072,92.2049,92.072,92.1764,138759.0
2016-08-18 14:15:00,97.12,97.15,97.0,97.0,81817.0,92.1764,92.2049,92.0625,92.0625,81817.0
2016-08-18 14:20:00,97.01,97.04,96.98,97.0,105149.0,92.072,92.1005,92.0436,92.0625,105149.0
2016-08-18 14:25:00,97.0,97.03,96.98,97.0,99647.0,92.0625,92.091,92.0436,92.0625,99647.0
2016-08-18 14:30:00,97.0,97.04,96.97,97.0,117006.0,92.0625,92.1005,92.0341,92.0625,117006.0
2016-08-18 14:35:00,96.99,97.04,96.98,97.0,188665.0,92.053,92.1005,92.0436,92.0625,188665.0
2016-08-18 14:40:00,97.0,97.05,96.97,96.99,97491.0,92.0625,92.11,92.0341,92.053,97491.0
2016-08-18 14:45:00,96.99,96.99,96.92,96.93,90648.0,92.053,92.053,91.9866,91.9961,90648.0
2016-08-18 14:50:00,96.93,96.95,96.81,96.86,124695.0,91.9961,92.0151,91.8822,91.9297,124695.0
2016-08-18 14:55:00,96.86,96.9,96.82,96.83,101848.0,91.9297,91.9676,91.8917,91.9012,101848.0
2016-08-18 15:00:00,96.83,96.95,96.83,96.94,80488.0,91.9012,92.0151,91.9012,92.0056,80488.0
2016-08-18 15:05:00,96.93,96.97,96.92,96.94,80561.0,91.9961,92.0341,91.9866,92.0056,80561.0
2016-08-18 15:10:00,96.95,96.96,96.88,96.93,82742.0,92.0151,92.0246,91.9486,91.9961,82742.0
2016-08-18 15:15:00,96.93,96.96,96.9,96.94,67036.0,91.9961,92.0246,91.9676,92.0056,67036.0
2016-08-18 15:20:00,96.94,96.98,96.91,96.97,70404.0,92.0056,92.0436,91.9771,92.0341,70404.0
2016-08-18 15:25:00,96.97,96.99,96.94,96.95,98718.0,92.0341,92.053,92.0056,92.0151,98718.0
2016-08-18 15:30:00,96.95,96.97,96.88,96.89,105982.0,92.0151,92.0341,91.9486,91.9581,105982.0
2016-08-18 15:35:00,96.89,96.94,96.85,96.89,108762.0,91.9581,92.0056,91.9202,91.9581,108762.0
2016-08-18 15:40:00,96.9,96.91,96.77,96.91,185592.0,91.9676,91.9771,91.8442,91.9771,185592.0
2016-08-18 15:45:00,96.91,96.99,96.91,96.96,117066.0,91.9771,92.053,91.9771,92.0246,117066.0
2016-08-18 15:50:00,96.95,96.95,96.85,96.92,176509.0,92.0151,92.0151,91.9202,91.9866,176509.0
2016-08-18 15:55:00,96.92,96.99,96.86,96.96,416592.0,91.9866,92.053,91.9297,92.0246,416592.0
2016-08-19 09:30:00,96.87,97.0,96.63,96.9,592763.0,91.9392,92.0625,91.7114,91.9676,592763.0
2016-08-19 09:35:00,96.9,96.97,96.65,96.83,296863.0,91.9676,92.0341,91.7304,91.9012,296863.0
2016-08-19 09:40:00,96.83,96.92,96.8,96.84,208602.0,91.9012,91.9866,91.8727,91.9107,208602.0
2016-08-19 09:45:00,96.83,96.85,96.44,96.47,297075.0,91.9012,91.9202,91.531,91.5595,297075.0
2016-08-19 09:50:00,96.49,96.58,96.34,96.45,287720.0,91.5785,91.6639,91.4361,91.5405,287720.0
2016-08-19 09:55:00,96.44,96.63,96.38,96.59,186153.0,91.531,91.7114,91.4741,91.6734,186153.0
2016-08-19 10:00:00,96.59,96.69,96.59,96.62,185225.0,91.6734,91.7683,91.6734,91.7019,185225.0
2016-08-19 10:05:00,96.62,96.66,96.54,96.59,165978.0,91.7019,91.7398,91.626,91.6734,165978.0
2016-08-19 10:10:00,96.59,96.74,96.57,96.72,166685.0,91.6734,91.8158,91.6544,91.7968,166685.0
2016-08-19 10:15:00,96.71,96.81,96.7,96.77,145215.0,91.7873,91.8822,91.7778,91.8442,145215.0
2016-08-19 10:20:00,96.77,96.95,96.76,96.93,202125.0,91.8442,92.0151,91.8348,91.9961,202125.0
2016-08-19 10:25:00,96.94,97.0,96.92,97.0,303593.0,92.0056,92.0625,91.9866,92.0625,303593.0
2016-08-19 10:30:00,96.99,97.13,96.93,97.12,266296.0,92.053,92.1859,91.9961,92.1764,266296.0
2016-08-19 10:35:00,97.12,97.24,97.0,97.03,178580.0,92.1764,92.2903,92.0625,92.091,178580.0
2016-08-19 10:40:00,97.02,97.12,96.98,97.07,244336.0,92.0815,92.1764,92.0436,92.129,244336.0
2016-08-19 10:45:00,97.08,97.14,97.06,97.13,135292.0,92.1385,92.1954,92.1195,92.1859,135292.0
2016-08-19 10:50:00,97.12,97.13,96.92,97.01,395115.0,92.1764,92.1859,91.9866,92.072,395115.0
2016-08-19 10:55:00,97.01,97.08,97.0,97.01,260703.0,92.072,92.1385,92.0625,92.072,260703.0
2016-08-19 11:00:00,97.0,97.13,97.0,97.04,198208.0,92.0625,92.1859,92.0625,92.1005,198208.0
2016-08-19 11:05:00,97.04,97.07,97.03,97.03,268132.0,92.1005,92.129,92.091,92.091,268132.0
2016-08-19 11:10:00,97.04,97.05,97.0,97.0,240752.0,92.1005,92.11,92.0625,92.0625,240752.0
2016-08-19 11:15:00,97.01,97.05,97.0,97.03,256048.0,92.072,92.11,92.0625,92.091,256048.0
2016-08-19 11:20:00,97.03,97.12,97.0,97.06,255417.0,92.091,92.1764,92.0625,92.1195,255417.0
2016-08-19 11:25:00,97.06,97.12,97.04,97.05,116483.0,92.1195,92.1764,92.1005,92.11,116483.0
2016-08-19 11:30:00,97.05,97.1,97.01,97.02,115549.0,92.11,92.1574,92.072,92.0815,115549.0
2016-08-19 11:35:00,97.01,97.07,97.0,97.01,160950.0,92.072,92.129,92.0625,92.072,160950.0
2016-08-19 11:40:00,97.02,97.02,96.87,96.88,466859.0,92.0815,92.0815,91.9392,91.9486,466859.0
2016-08-19 11:45:00,96.88,96.92,96.82,96.92,88785.0,91.9486,91.9866,91.8917,91.9866,88785.0
2016-08-19 11:50:00,96.92,97.05,96.92,97.02,369451.0,91.9866,92.11,91.9866,92.0815,369451.0
2016-08-19 11:55:00,97.02,97.08,96.99,97.03,130348.0,92.0815,92.1385,92.053,92.091,130348.0
2016-08-19 12:00:00,97.03,97.06,96.98,97.01,133874.0,92.091,92.1195,92.0436,92.072,133874.0
2016-08-19 12:05:00,97.01,97.05,97.0,97.05,124269.0,92.072,92.11,92.0625,92.11,124269.0
2016-08-19 12:10:00,97.04,97.07,96.99,97.0,137571.0,92.1005,92.129,92.053,92.0625,137571.0
2016-08-19 12:15:00,97.01,97.01,96.99,97.0,143151.0,92.072,92.072,92.053,92.0625,143151.0
2016-08-19 12:20:00,97.0,97.03,96.95,97.03,101127.0,92.0625,92.091,92.0151,92.091,101127.0
2016-08-19 12:25:00,97.03,97.06,97.0,97.01,70215.0,92.091,92.1195,92.0625,92.072,70215.0
2016-08-19 12:30:00,97.01,97.02,96.98,97.0,62895.0,92.072,92.0815,92.0436,92.0625,62895.0
2016-08-19 12:35:00,97.0,97.02,96.98,97.0,69744.0,92.0625,92.0815,92.0436,92.0625,69744.0
2016-08-19 12:40:00,97.0,97.01,96.97,96.98,73858.0,92.0625,92.072,92.0341,92.0436,73858.0
2016-08-19 12:45:00,96.98,96.99,96.91,96.93,59883.0,92.0436,92.053,91.9771,91.9961,59883.0
2016-08-19 12:50:00,96.93,96.94,96.85,96.92,60253.0,91.9961,92.0056,91.9202,91.9866,60253.0
2016-08-19 12:55:00,96.92,96.92,96.83,96.85,57734.0,91.9866,91.9866,91.9012,91.9202,57734.0
2016-08-19 13:00:00,96.86,96.86,96.78,96.78,79241.0,91.9297,91.9297,91.8537,91.8537,79241.0
2016-08-19 13:05:00,96.78,96.85,96.75,96.77,69066.0,91.8537,91.9202,91.8253,91.8442,69066.0
2016-08-19 13:10:00,96.77,96.81,96.69,96.81,102158.0,91.8442,91.8822,91.7683,91.8822,102158.0
2016-08-19 13:15:00,96.81,96.81,96.75,96.77,64010.0,91.8822,91.8822,91.8253,91.8442,64010.0
2016-08-19 13:20:00,96.77,96.81,96.74,96.79,65529.0,91.8442,91.8822,91.8158,91.8632,65529.0
2016-08-19 13:25:00,96.8,96.82,96.78,96.8,44714.0,91.8727,91.8917,91.8537,91.8727,44714.0
2016-08-19 13:30:00,96.81,96.85,96.75,96.8,48914.0,91.8822,91.9202,91.8253,91.8727,48914.0
2016-08-19 13:35:00,96.81,96.85,96.78,96.84,54335.0,91.8822,91.9202,91.8537,91.9107,54335.0
2016-08-19 13:40:00,96.83,96.93,96.83,96.89,90342.0,91.9012,91.9961,91.9012,91.9581,90342.0
2016-08-19 13:45:00,96.9,97.0,96.86,96.98,102863.0,91.9676,92.0625,91.9297,92.0436,102863.0
2016-08-19 13:50:00,96.98,97.01,96.93,96.95,94667.0,92.0436,92.072,91.9961,92.0151,94667.0
2016-08-19 13:55:00,96.95,96.97,96.91,96.93,37356.0,92.0151,92.0341,91.9771,91.9961,37356.0
2016-08-19 14:00:00,96.93,97.01,96.92,96.99,99585.0,91.9961,92.072,91.9866,92.053,99585.0
2016-08-19 14:05:00,96.98,97.0,96.96,96.98,37219.0,92.0436,92.0625,92.0246,92.0436,37219.0
2016-08-19 14:10:00,96.98,97.0,96.97,96.99,39930.0,92.0436,92.0625,92.0341,92.053,39930.0
2016-08-19 14:15:00,96.98,97.04,96.97,97.02,140316.0,92.0436,92.1005,92.0341,92.0815,140316.0
2016-08-19 14:20:00,97.02,97.02,96.97,96.97,55169.0,92.0815,92.0815,92.0341,92.0341,55169.0
2016-08-19 14:25:00,96.97,96.97,96.85,96.89,126647.0,92.0341,92.0341,91.9202,91.9581,126647.0
2016-08-19 14:30:00,96.89,96.96,96.87,96.92,104726.0,91.9581,92.0246,91.9392,91.9866,104726.0
2016-08-19 14:35:00,96.91,96.96,96.88,96.95,78462.0,91.9771,92.0246,91.9486,92.0151,78462.0
2016-08-19 14:40:00,96.95,97.0,96.95,97.0,112783.0,92.0151,92.0625,92.0151,92.0625,112783.0
2016-08-19 14:45:00,97.0,97.1,96.99,97.09,175444.0,92.0625,92.1574,92.053,92.148,175444.0
2016-08-19 14:50:00,97.1,97.1,97.04,97.07,144208.0,92.1574,92.1574,92.1005,92.129,144208.0
2016-08-19 14:55:00,97.08,97.09,97.06,97.08,153947.0,92.1385,92.148,92.1195,92.1385,153947.0
2016-08-19 15:00:00,97.09,97.1,97.05,97.09,143874.0,92.148,92.1574,92.11,92.148,143874.0
2016-08-19 15:05:00,97.09,97.14,97.06,97.08,209718.0,92.148,92.1954,92.1195,92.1385,209718.0
2016-08-19 15:10:00,97.08,97.08,96.98,97.04,183424.0,92.1385,92.1385,92.0436,92.1005,183424.0
2016-08-19 15:15:00,97.05,97.05,96.96,96.97,75913.0,92.11,92.11,92.0246,92.0341,75913.0
2016-08-19 15:20:00,96.97,96.99,96.96,96.97,55891.0,92.0341,92.053,92.0246,92.0341,55891.0
2016-08-19 15:25:00,96.96,96.98,96.92,96.96,137791.0,92.0246,92.0436,91.9866,92.0246,137791.0
2016-08-19 15:30:00,96.96,97.0,96.93,96.94,104891.0,92.0246,92.0625,91.9961,92.0056,104891.0
2016-08-19 15:35:00,96.94,96.98,96.85,96.87,168991.0,92.0056,92.0436,91.9202,91.9392,168991.0
2016-08-19 15:40:00,96.87,96.88,96.77,96.77,171957.0,91.9392,91.9486,91.8442,91.8442,171957.0
2016-08-19 15:45:00,96.77,96.89,96.75,96.85,237991.0,91.8442,91.9581,91.8253,91.9202,237991.0
2016-08-19 15:50:00,96.85,96.9,96.84,96.88,262073.0,91.9202,91.9676,91.9107,91.9486,262073.0
2016-08-19 15:55:00,96.87,96.95,96.84,96.9,452702.0,91.9392,92.0151,91.9107,91.9676,452702.0
2016-08-22 09:30:00,96.47,96.61,96.1,96.4,859640.0,91.5595,91.6924,91.2084,91.4931,859640.0
2016-08-22 09:35:00,96.41,96.48,95.71,96.31,510738.0,91.5026,91.569,90.8382,91.4077,510738.0
2016-08-22 09:40:00,96.33,96.48,96.13,96.31,303433.0,91.4266,91.569,91.2368,91.4077,303433.0
2016-08-22 09:45:00,96.3,96.63,96.23,96.28,290057.0,91.3982,91.7114,91.3317,91.3792,290057.0
2016-08-22 09:50:00,96.29,96.45,96.14,96.15,194375.0,91.3887,91.5405,91.2463,91.2558,194375.0
2016-08-22 09:55:00,96.15,96.32,96.04,96.25,275319.0,91.2558,91.4172,91.1514,91.3507,275319.0
2016-08-22 10:00:00,96.25,96.44,96.2,96.2,191391.0,91.3507,91.531,91.3033,91.3033,191391.0
2016-08-22 10:05:00,96.21,96.26,96.01,96.1,170294.0,91.3128,91.3602,91.1229,91.2084,170294.0
2016-08-22 10:10:00,96.1,96.26,96.08,96.25,170269.0,91.2084,91.3602,91.1894,91.3507,170269.0
2016-08-22 10:15:00,96.26,96.42,96.26,96.31,186339.0,91.3602,91.5121,91.3602,91.4077,186339.0
2016-08-22 10:20:00,96.3,96.35,96.28,96.33,157121.0,91.3982,91.4456,91.3792,91.4266,157121.0
2016-08-22 10:25:00,96.33,96.35,96.29,96.33,93400.0,91.4266,91.4456,91.3887,91.4266,93400.0
2016-08-22 10:30:00,96.34,96.48,96.32,96.48,139554.0,91.4361,91.569,91.4172,91.569,139554.0
2016-08-22 10:35:00,96.48,96.53,96.26,96.27,157149.0,91.569,91.6165,91.3602,91.3697,157149.0
2016-08-22 10:40:00,96.28,96.35,96.27,96.28,98465.0,91.3792,91.4456,91.3697,91.3792,98465.0
2016-08-22 10:45:00,96.29,96.3,96.2,96.24,273686.0,91.3887,91.3982,91.3033,91.3412,273686.0
2016-08-22 10:50:00,96.25,96.29,96.24,96.27,62828.0,91.3507,91.3887,91.3412,91.3697,62828.0
2016-08-22 10:55:00,96.27,96.38,96.22,96.23,103861.0,91.3697,91.4741,91.3222,91.3317,103861.0
2016-08-22 11:00:00,96.23,96.3,96.21,96.27,55163.0,91.3317,91.3982,91.3128,91.3697,55163.0
2016-08-22 11:05:00,96.28,96.32,96.27,96.31,64842.0,91.3792,91.4172,91.3697,91.4077,64842.0
2016-08-22 11:10:00,96.31,96.32,96.14,96.16,64895.0,91.4077,91.4172,91.2463,91.2653,64895.0
2016-08-22 11:15:00,96.16,96.16,95.92,95.92,158202.0,91.2653,91.2653,91.0375,91.0375,158202.0
2016-08-22 11:20:00,95.93,95.96,95.72,95.79,226889.0,91.047,91.0755,90.8477,90.9141,226889.0
2016-08-22 11:25:00,95.8,95.8,95.61,95.7,177632.0,90.9236,90.9236,90.7433,90.8287,177632.0
2016-08-22 11:30:00,95.68,95.79,95.59,95.75,147168.0,90.8097,90.9141,90.7243,90.8762,147168.0
2016-08-22 11:35:00,95.72,96.0,95.72,96.0,166086.0,90.8477,91.1134,90.8477,91.1134,166086.0
2016-08-22 11:40:00,95.99,96.0,95.77,95.77,145376.0,91.104,91.1134,90.8951,90.8951,145376.0
2016-08-22 11:45:00,95.77,95.85,95.73,95.84,91571.0,90.8951,90.9711,90.8572,90.9616,91571.0
2016-08-22 11:50:00,95.85,95.89,95.77,95.78,93346.0,90.9711,91.009,90.8951,90.9046,93346.0
2016-08-22 11:55:00,95.78,95.78,95.65,95.69,149359.0,90.9046,90.9046,90.7813,90.8192,149359.0
2016-08-22 12:00:00,95.68,95.71,95.35,95.37,292893.0,90.8097,90.8382,90.4965,90.5155,292893.0
2016-08-22 12:05:00,95.38,95.5,95.34,95.36,183342.0,90.525,90.6389,90.487,90.506,183342.0
2016-08-22 12:10:00,95.36,95.39,95.21,95.28,196030.0,90.506,90.5345,90.3637,90.4301,196030.0
2016-08-22 12:15:00,95.29,95.33,95.06,95.13,368165.0,90.4396,90.4775,90.2213,90.2877,368165.0
2016-08-22 12:20:00,95.11,95.32,95.08,95.26,215815.0,90.2687,90.4681,90.2403,90.4111,215815.0
2016-08-22 12:25:00,95.26,95.33,95.22,95.33,191172.0,90.4111,90.4775,90.3731,90.4775,191172.0
2016-08-22 12:30:00,95.33,95.38,95.28,95.31,81498.0,90.4775,90.525,90.4301,90.4586,81498.0
2016-08-22 12:35:00,95.3,95.34,95.26,95.28,82452.0,90.4491,90.487,90.4111,90.4301,82452.0
2016-08-22 12:40:00,95.28,95.29,95.16,95.17,82684.0,90.4301,90.4396,90.3162,90.3257,82684.0
2016-08-22 12:45:00,95.17,95.25,95.15,95.2,105870.0,90.3257,90.4016,90.3067,90.3542,105870.0
2016-08-22 12:50:00,95.19,95.24,95.07,95.09,144670.0,90.3447,90.3921,90.2308,90.2498,144670.0
2016-08-22 12:55:00,95.09,95.1,94.86,94.87,587289.0,90.2498,90.2593,90.0315,90.041,587289.0
2016-08-22 13:00:00,94.87,94.9,94.75,94.78,338838.0,90.041,90.0694,89.9271,89.9555,338838.0
2016-08-22 13:05:00,94.78,95.07,94.76,95.07,723677.0,89.9555,90.2308,89.9366,90.2308,723677.0
2016-08-22 13:10:00,95.07,95.17,94.95,95.15,145585.0,90.2308,90.3257,90.1169,90.3067,145585.0
2016-08-22 13:15:00,95.14,95.19,95.0,95.05,156061.0,90.2972,90.3447,90.1643,90.2118,156061.0
2016-08-22 13:20:00,95.04,95.14,94.88,94.9,189210.0,90.2023,90.2972,90.0505,90.0694,189210.0
2016-08-22 13:25:00,94.91,95.27,94.88,95.26,199084.0,90.0789,90.4206,90.0505,90.4111,199084.0
2016-08-22 13:30:00,95.25,95.29,95.16,95.28,60775.0,90.4016,90.4396,90.3162,90.4301,60775.0
2016-08-22 13:35:00,95.28,95.35,95.26,95.33,104388.0,90.4301,90.4965,90.4111,90.4775,104388.0
2016-08-22 13:40:00,95.32,95.45,95.29,95.45,88072.0,90.4681,90.5914,90.4396,90.5914,88072.0
2016-08-22 13:45:00,95.45,95.69,95.42,95.61,193187.0,90.5914,90.8192,90.563,90.7433,193187.0
2016-08-22 13:50:00,95.61,95.82,95.6,95.82,151847.0,90.7433,90.9426,90.7338,90.9426,151847.0
2016-08-22 13:55:00,95.81,95.86,95.72,95.74,135187.0,90.9331,90.9806,90.8477,90.8667,135187.0
2016-08-22 14:00:00,95.75,95.83,95.68,95.83,114595.0,90.8762,90.9521,90.8097,90.9521,114595.0
2016-08-22 14:05:00,95.84,95.89,95.79,95.83,73302.0,90.9616,91.009,90.9141,90.9521,73302.0
2016-08-22 14:10:00,95.83,95.84,95.73,95.84,70013.0,90.9521,90.9616,90.8572,90.9616,70013.0
2016-08-22 14:15:00,95.84,95.88,95.6,95.65,146278.0,90.9616,90.9995,90.7338,90.7813,146278.0
2016-08-22 14:20:00,95.65,95.75,95.54,95.59,88907.0,90.7813,90.8762,90.6769,90.7243,88907.0
2016-08-22 14:25:00,95.6,95.69,95.33,95.42,158115.0,90.7338,90.8192,90.4775,90.563,158115.0
2016-08-22 14:30:00,95.42,95.56,95.38,95.53,111786.0,90.563,90.6958,90.525,90.6674,111786.0
2016-08-22 14:35:00,95.53,95.55,95.45,95.55,84126.0,90.6674,90.6863,90.5914,90.6863,84126.0
2016-08-22 14:40:00,95.56,95.63,95.49,95.61,74100.0,90.6958,90.7623,90.6294,90.7433,74100.0
2016-08-22 14:45:00,95.62,95.64,95.44,95.49,77017.0,90.7528,90.7718,90.5819,90.6294,77017.0
2016-08-22 14:50:00,95.49,95.56,95.39,95.45,136595.0,90.6294,90.6958,90.5345,90.5914,136595.0
2016-08-22 14:55:00,95.45,95.57,95.44,95.52,55818.0,90.5914,90.7053,90.5819,90.6579,55818.0
2016-08-22 15:00:00,95.53,95.53,95.47,95.5,64152.0,90.6674,90.6674,90.6104,90.6389,64152.0
2016-08-22 15:05:00,95.5,95.55,95.47,95.54,84785.0,90.6389,90.6863,90.6104,90.6769,84785.0
2016-08-22 15:10:00,95.54,95.55,95.48,95.52,65699.0,90.6769,90.6863,90.6199,90.6579,65699.0
2016-08-22 15:15:00,95.52,95.53,95.43,95.48,74093.0,90.6579,90.6674,90.5725,90.6199,74093.0
2016-08-22 15:20:00,95.48,95.58,95.48,95.56,105866.0,90.6199,90.7148,90.6199,90.6958,105866.0
2016-08-22 15:25:00,95.55,95.62,95.52,95.6,108637.0,90.6863,90.7528,90.6579,90.7338,108637.0
2016-08-22 15:30:00,95.6,95.64,95.53,95.59,219596.0,90.7338,90.7718,90.6674,90.7243,219596.0
2016-08-22 15:35:00,95.59,95.66,95.56,95.61,175742.0,90.7243,90.7907,90.6958,90.7433,175742.0
2016-08-22 15:40:00,95.61,95.62,95.53,95.55,141409.0,90.7433,90.7528,90.6674,90.6863,141409.0
2016-08-22 15:45:00,95.55,95.66,95.54,95.64,171504.0,90.6863,90.7907,90.6769,90.7718,171504.0
2016-08-22 15:50:00,95.63,95.65,95.54,95.6,231618.0,90.7623,90.7813,90.6769,90.7338,231618.0
2016-08-22 15:55:00,95.6,95.68,95.56,95.63,420296.0,90.7338,90.8097,90.6958,90.7623,420296.0
2016-08-23 09:30:00,95.49,95.74,95.41,95.7,581711.0,90.6294,90.8667,90.5535,90.8287,581711.0
2016-08-23 09:35:00,95.7,95.97,95.63,95.94,243506.0,90.8287,91.085,90.7623,91.0565,243506.0
2016-08-23 09:40:00,95.93,96.0,95.91,95.93,173661.0,91.047,91.1134,91.028,91.047,173661.0
2016-08-23 09:45:00,95.94,96.19,95.93,96.17,437949.0,91.0565,91.2938,91.047,91.2748,437949.0
2016-08-23 09:50:00,96.18,96.38,96.15,96.38,226485.0,91.2843,91.4741,91.2558,91.4741,226485.0
2016-08-23 09:55:00,96.38,96.48,96.3,96.45,242147.0,91.4741,91.569,91.3982,91.5405,242147.0
2016-08-23 10:00:00,96.45,96.48,96.29,96.31,168391.0,91.5405,91.569,91.3887,91.4077,168391.0
2016-08-23 10:05:00,96.3,96.36,96.21,96.34,138626.0,91.3982,91.4551,91.3128,91.4361,138626.0
2016-08-23 10:10:00,96.34,96.4,96.26,96.26,116744.0,91.4361,91.4931,91.3602,91.3602,116744.0
2016-08-23 10:15:00,96.27,96.43,96.26,96.33,114491.0,91.3697,91.5216,91.3602,91.4266,114491.0
2016-08-23 10:20:00,96.32,96.39,96.17,96.2,111869.0,91.4172,91.4836,91.2748,91.3033,111869.0
2016-08-23 10:25:00,96.2,96.36,96.19,96.34,82157.0,91.3033,91.4551,91.2938,91.4361,82157.0
2016-08-23 10:30:00,96.35,96.44,96.34,96.39,136989.0,91.4456,91.531,91.4361,91.4836,136989.0
2016-08-23 10:35:00,96.39,96.4,96.34,96.36,68933.0,91.4836,91.4931,91.4361,91.4551,68933.0
2016-08-23 10:40:00,96.35,96.38,96.24,96.33,90247.0,91.4456,91.4741,91.3412,91.4266,90247.0
2016-08-23 10:45:00,96.33,96.37,96.3,96.32,68796.0,91.4266,91.4646,91.3982,91.4172,68796.0
2016-08-23 10:50:00,96.31,96.33,96.25,96.31,72728.0,91.4077,91.4266,91.3507,91.4077,72728.0
2016-08-23 10:55:00,96.31,96.33,96.18,96.24,127035.0,91.4077,91.4266,91.2843,91.3412,127035.0
2016-08-23 11:00:00,96.25,96.28,96.14,96.18,97811.0,91.3507,91.3792,91.2463,91.2843,97811.0
2016-08-23 11:05:00,96.19,96.28,96.18,96.26,115617.0,91.2938,91.3792,91.2843,91.3602,115617.0
2016-08-23 11:10:00,96.25,96.33,96.24,96.33,122350.0,91.3507,91.4266,91.3412,91.4266,122350.0
2016-08-23 11:15:00,96.31,96.39,96.31,96.38,79460.0,91.4077,91.4836,91.4077,91.4741,79460.0
2016-08-23 11:20:00,96.38,96.39,96.32,96.33,98275.0,91.4741,91.4836,91.4172,91.4266,98275.0
2016-08-23 11:25:00,96.32,96.36,96.28,96.35,68334.0,91.4172,91.4551,91.3792,91.4456,68334.0
2016-08-23 11:30:00,96.35,96.38,96.33,96.37,74910.0,91.4456,91.4741,91.4266,91.4646,74910.0
2016-08-23 11:35:00,96.37,96.4,96.33,96.39,105550.0,91.4646,91.4931,91.4266,91.4836,105550.0
2016-08-23 11:40:00,96.39,96.44,96.36,96.37,137929.0,91.4836,91.531,91.4551,91.4646,137929.0
2016-08-23 11:45:00,96.37,96.42,96.32,96.35,100629.0,91.4646,91.5121,91.4172,91.4456,100629.0
2016-08-23 11:50:00,96.35,96.41,96.35,96.39,95686.0,91.4456,91.5026,91.4456,91.4836,95686.0
2016-08-23 11:55:00,96.38,96.4,96.34,96.34,45962.0,91.4741,91.4931,91.4361,91.4361,45962.0
2016-08-23 12:00:00,96.34,96.37,96.24,96.32,82021.0,91.4361,91.4646,91.3412,91.4172,82021.0
2016-08-23 12:05:00,96.32,96.36,96.29,96.3,78515.0,91.4172,91.4551,91.3887,91.3982,78515.0
2016-08-23 12:10:00,96.3,96.37,96.28,96.35,87293.0,91.3982,91.4646,91.3792,91.4456,87293.0
2016-08-23 12:15:00,96.36,96.41,96.35,96.37,97723.0,91.4551,91.5026,91.4456,91.4646,97723.0
2016-08-23 12:20:00,96.38,96.45,96.35,96.37,113128.0,91.4741,91.5405,91.4456,91.4646,113128.0
2016-08-23 12:25:00,96.37,96.39,96.31,96.32,38962.0,91.4646,91.4836,91.4077,91.4172,38962.0
2016-08-23 12:30:00,96.31,96.34,96.29,96.31,39918.0,91.4077,91.4361,91.3887,91.4077,39918.0
2016-08-23 12:35:00,96.3,96.31,96.2,96.27,54600.0,91.3982,91.4077,91.3033,91.3697,54600.0
2016-08-23 12:40:00,96.27,96.29,96.21,96.29,40983.0,91.3697,91.3887,91.3128,91.3887,40983.0
2016-08-23 12:45:00,96.28,96.29,96.21,96.22,33527.0,91.3792,91.3887,91.3128,91.3222,33527.0
2016-08-23 12:50:00,96.22,96.34,96.17,96.19,130140.0,91.3222,91.4361,91.2748,91.2938,130140.0
2016-08-23 12:55:00,96.19,96.29,96.17,96.29,73437.0,91.2938,91.3887,91.2748,91.3887,73437.0
2016-08-23 13:00:00,96.28,96.29,96.15,96.23,72227.0,91.3792,91.3887,91.2558,91.3317,72227.0
2016-08-23 13:05:00,96.23,96.24,96.19,96.19,56826.0,91.3317,91.3412,91.2938,91.2938,56826.0
2016-08-23 13:10:00,96.18,96.34,96.15,96.31,129504.0,91.2843,91.4361,91.2558,91.4077,129504.0
2016-08-23 13:15:00,96.3,96.37,96.27,96.33,71251.0,91.3982,91.4646,91.3697,91.4266,71251.0
2016-08-23 13:20:00,96.33,96.4,96.32,96.32,71030.0,91.4266,91.4931,91.4172,91.4172,71030.0
2016-08-23 13:25:00,96.32,96.39,96.3,96.33,50299.0,91.4172,91.4836,91.3982,91.4266,50299.0
2016-08-23 13:30:00,96.35,96.38,96.3,96.35,69274.0,91.4456,91.4741,91.3982,91.4456,69274.0
2016-08-23 13:35:00,96.35,96.38,96.33,96.34,35938.0,91.4456,91.4741,91.4266,91.4361,35938.0
2016-08-23 13:40:00,96.34,96.36,96.27,96.31,45398.0,91.4361,91.4551,91.3697,91.4077,45398.0
2016-08-23 13:45:00,96.32,96.34,96.29,96.32,45749.0,91.4172,91.4361,91.3887,91.4172,45749.0
2016-08-23 13:50:00,96.32,96.33,96.26,96.3,42422.0,91.4172,91.4266,91.3602,91.3982,42422.0
2016-08-23 13:55:00,96.29,96.3,96.25,96.28,38812.0,91.3887,91.3982,91.3507,91.3792,38812.0
2016-08-23 14:00:00,96.27,96.29,96.2,96.22,74638.0,91.3697,91.3887,91.3033,91.3222,74638.0
2016-08-23 14:05:00,96.22,96.27,96.19,96.27,84381.0,91.3222,91.3697,91.2938,91.3697,84381.0
2016-08-23 14:10:00,96.28,96.28,96.23,96.27,51891.0,91.3792,91.3792,91.3317,91.3697,51891.0
2016-08-23 14:15:00,96.27,96.27,95.94,96.02,201906.0,91.3697,91.3697,91.0565,91.1324,201906.0
2016-08-23 14:20:00,96.02,96.1,96.02,96.03,86238.0,91.1324,91.2084,91.1324,91.1419,86238.0
2016-08-23 14:25:00,96.04,96.13,96.03,96.09,52275.0,91.1514,91.2368,91.1419,91.1989,52275.0
2016-08-23 14:30:00,96.08,96.09,96.03,96.04,55043.0,91.1894,91.1989,91.1419,91.1514,55043.0
2016-08-23 14:35:00,96.05,96.09,96.04,96.08,64596.0,91.1609,91.1989,91.1514,91.1894,64596.0
2016-08-23 14:40:00,96.09,96.17,95.97,95.97,90976.0,91.1989,91.2748,91.085,91.085,90976.0
2016-08-23 14:45:00,95.96,96.1,95.89,96.09,78588.0,91.0755,91.2084,91.009,91.1989,78588.0
2016-08-23 14:50:00,96.08,96.09,96.01,96.08,62347.0,91.1894,91.1989,91.1229,91.1894,62347.0
2016-08-23 14:55:00,96.08,96.08,95.97,95.98,48887.0,91.1894,91.1894,91.085,91.0945,48887.0
2016-08-23 15:00:00,95.98,96.05,95.98,96.04,41854.0,91.0945,91.1609,91.0945,91.1514,41854.0
2016-08-23 15:05:00,96.04,96.05,95.96,96.0,48942.0,91.1514,91.1609,91.0755,91.1134,48942.0
2016-08-23 15:10:00,96.0,96.02,95.9,95.98,74191.0,91.1134,91.1324,91.0185,91.0945,74191.0
2016-08-23 15:15:00,95.98,95.99,95.92,95.96,72475.0,91.0945,91.104,91.0375,91.0755,72475.0
2016-08-23 15:20:00,95.95,95.96,95.82,95.86,93907.0,91.066,91.0755,90.9426,90.9806,93907.0
2016-08-23 15:25:00,95.86,95.87,95.77,95.79,86268.0,90.9806,90.9901,90.8951,90.9141,86268.0
2016-08-23 15:30:00,95.79,95.79,95.66,95.72,124919.0,90.9141,90.9141,90.7907,90.8477,124919.0
2016-08-23 15:35:00,95.73,95.78,95.68,95.73,163100.0,90.8572,90.9046,90.8097,90.8572,163100.0
2016-08-23 15:40:00,95.73,95.79,95.64,95.66,84518.0,90.8572,90.9141,90.7718,90.7907,84518.0
2016-08-23 15:45:00,95.66,95.72,95.61,95.67,151480.0,90.7907,90.8477,90.7433,90.8002,151480.0
2016-08-23 15:50:00,95.67,95.8,95.67,95.74,188722.0,90.8002,90.9236,90.8002,90.8667,188722.0
2016-08-23 15:55:00,95.74,95.82,95.68,95.74,339060.0,90.8667,90.9426,90.8097,90.8667,339060.0
2016-08-24 09:30:00,95.68,95.99,95.25,95.95,480147.0,90.8097,91.104,90.4016,91.066,480147.0
2016-08-24 09:35:00,95.94,96.3,95.5,95.69,272328.0,91.0565,91.3982,90.6389,90.8192,272328.0
2016-08-24 09:40:00,95.69,95.86,95.5,95.51,141716.0,90.8192,90.9806,90.6389,90.6484,141716.0
2016-08-24 09:45:00,95.51,95.61,95.25,95.43,289802.0,90.6484,90.7433,90.4016,90.5725,289802.0
2016-08-24 09:50:00,95.48,95.48,95.02,95.3,302633.0,90.6199,90.6199,90.1833,90.4491,302633.0
2016-08-24 09:55:00,95.29,95.47,95.27,95.45,135565.0,90.4396,90.6104,90.4206,90.5914,135565.0
2016-08-24 10:00:00,95.45,95.53,95.31,95.43,175838.0,90.5914,90.6674,90.4586,90.5725,175838.0
2016-08-24 10:05:00,95.44,95.6,95.4,95.51,113231.0,90.5819,90.7338,90.544,90.6484,113231.0
2016-08-24 10:10:00,95.5,95.63,95.49,95.57,108807.0,90.6389,90.7623,90.6294,90.7053,108807.0
2016-08-24 10:15:00,95.56,95.56,95.42,95.46,121808.0,90.6958,90.6958,90.563,90.6009,121808.0
2016-08-24 10:20:00,95.46,95.48,95.29,95.3,151288.0,90.6009,90.6199,90.4396,90.4491,151288.0
2016-08-24 10:25:00,95.31,95.52,95.27,95.51,94590.0,90.4586,90.6579,90.4206,90.6484,94590.0
2016-08-24 10:30:00,95.51,95.52,95.33,95.43,94918.0,90.6484,90.6579,90.4775,90.5725,94918.0
2016-08-24 10:35:00,95.44,95.49,95.36,95.37,88549.0,90.5819,90.6294,90.506,90.5155,88549.0
2016-08-24 10:40:00,95.37,95.38,95.28,95.33,83495.0,90.5155,90.525,90.4301,90.4775,83495.0
2016-08-24 10:45:00,95.33,95.34,95.15,95.17,103128.0,90.4775,90.487,90.3067,90.3257,103128.0
2016-08-24 10:50:00,95.18,95.3,95.15,95.24,86433.0,90.3352,90.4491,90.3067,90.3921,86433.0
2016-08-24 10:55:00,95.23,95.28,95.19,95.24,60294.0,90.3826,90.4301,90.3447,90.3921,60294.0
2016-08-24 11:00:00,95.24,95.25,95.2,95.23,87046.0,90.3921,90.4016,90.3542,90.3826,87046.0
2016-08-24 11:05:00,95.23,95.23,95.17,95.19,86501.0,90.3826,90.3826,90.3257,90.3447,86501.0
2016-08-24 11:10:00,95.19,95.23,95.11,95.11,96967.0,90.3447,90.3826,90.2687,90.2687,96967.0
2016-08-24 11:15:00,95.1,95.15,95.07,95.08,378384.0,90.2593,90.3067,90.2308,90.2403,378384.0
2016-08-24 11:20:00,95.09,95.19,95.08,95.15,120202.0,90.2498,90.3447,90.2403,90.3067,120202.0
2016-08-24 11:25:00,95.15,95.23,95.13,95.18,102046.0,90.3067,90.3826,90.2877,90.3352,102046.0
2016-08-24 11:30:00,95.18,95.21,95.12,95.18,111778.0,90.3352,90.3637,90.2782,90.3352,111778.0
2016-08-24 11:35:00,95.18,95.18,95.03,95.05,201101.0,90.3352,90.3352,90.1928,90.2118,201101.0
2016-08-24 11:40:00,95.05,95.15,95.04,95.14,115209.0,90.2118,90.3067,90.2023,90.2972,115209.0
2016-08-24 11:45:00,95.13,95.23,95.12,95.2,120954.0,90.2877,90.3826,90.2782,90.3542,120954.0
2016-08-24 11:50:00,95.2,95.22,95.16,95.17,47694.0,90.3542,90.3731,90.3162,90.3257,47694.0
2016-08-24 11:55:00,95.16,95.22,95.14,95.2,66254.0,90.3162,90.3731,90.2972,90.3542,66254.0
2016-08-24 12:00:00,95.2,95.21,95.14,95.17,79886.0,90.3542,90.3637,90.2972,90.3257,79886.0
2016-08-24 12:05:00,95.18,95.18,95.1,95.11,57835.0,90.3352,90.3352,90.2593,90.2687,57835.0
2016-08-24 12:10:00,95.1,95.14,95.1,95.14,42028.0,90.2593,90.2972,90.2593,90.2972,42028.0
2016-08-24 12:15:00,95.14,95.17,95.12,95.14,96002.0,90.2972,90.3257,90.2782,90.2972,96002.0
2016-08-24 12:20:00,95.13,95.14,95.04,95.11,73362.0,90.2877,90.2972,90.2023,90.2687,73362.0
2016-08-24 12:25:00,95.1,95.11,95.01,95.02,71988.0,90.2593,90.2687,90.1738,90.1833,71988.0
2016-08-24 12:30:00,95.03,95.04,94.92,94.99,148575.0,90.1928,90.2023,90.0884,90.1549,148575.0
2016-08-24 12:35:00,95.0,95.05,94.99,95.04,49776.0,90.1643,90.2118,90.1549,90.2023,49776.0
2016-08-24 12:40:00,95.04,95.06,94.99,95.06,58028.0,90.2023,90.2213,90.1549,90.2213,58028.0
2016-08-24 12:45:00,95.06,95.07,94.99,95.03,52559.0,90.2213,90.2308,90.1549,90.1928,52559.0
2016-08-24 12:50:00,95.03,95.13,95.02,95.09,76850.0,90.1928,90.2877,90.1833,90.2498,76850.0
2016-08-24 12:55:00,95.08,95.1,95.04,95.06,50130.0,90.2403,90.2593,90.2023,90.2213,50130.0
2016-08-24 13:00:00,95.06,95.06,95.0,95.03,34499.0,90.2213,90.2213,90.1643,90.1928,34499.0
2016-08-24 13:05:00,95.03,95.04,95.01,95.01,41140.0,90.1928,90.2023,90.1738,90.1738,41140.0
2016-08-24 13:10:00,95.02,95.03,94.98,95.0,114683.0,90.1833,90.1928,90.1454,90.1643,114683.0
2016-08-24 13:15:00,95.0,95.03,94.99,95.0,58260.0,90.1643,90.1928,90.1549,90.1643,58260.0
2016-08-24 13:20:00,95.0,95.0,94.84,94.84,88587.0,90.1643,90.1643,90.0125,90.0125,88587.0
2016-08-24 13:25:00,94.85,94.93,94.83,94.84,95598.0,90.022,90.0979,90.003,90.0125,95598.0
2016-08-24 13:30:00,94.85,94.86,94.76,94.86,109270.0,90.022,90.0315,89.9366,90.0315,109270.0
2016-08-24 13:35:00,94.87,94.94,94.84,94.92,100037.0,90.041,90.1074,90.0125,90.0884,100037.0
2016-08-24 13:40:00,94.93,95.02,94.91,94.98,113768.0,90.0979,90.1833,90.0789,90.1454,113768.0
2016-08-24 13:45:00,94.98,94.99,94.93,94.96,34521.0,90.1454,90.1549,90.0979,90.1264,34521.0
2016-08-24 13:50:00,94.96,95.01,94.91,94.91,71769.0,90.1264,90.1738,90.0789,90.0789,71769.0
2016-08-24 13:55:00,94.91,94.97,94.9,94.95,46721.0,90.0789,90.1359,90.0694,90.1169,46721.0
2016-08-24 14:00:00,94.95,94.96,94.72,94.72,86064.0,90.1169,90.1264,89.8986,89.8986,86064.0
2016-08-24 14:05:00,94.72,94.77,94.58,94.76,146951.0,89.8986,89.9461,89.7657,89.9366,146951.0
2016-08-24 14:10:00,94.76,94.8,94.69,94.77,102671.0,89.9366,89.9745,89.8701,89.9461,102671.0
2016-08-24 14:15:00,94.76,94.77,94.65,94.66,104939.0,89.9366,89.9461,89.8322,89.8416,104939.0
2016-08-24 14:20:00,94.66,94.69,94.51,94.55,159265.0,89.8416,89.8701,89.6993,89.7372,159265.0
2016-08-24 14:25:00,94.54,94.62,94.3,94.33,210658.0,89.7278,89.8037,89.5,89.5284,210658.0
2016-08-24 14:30:00,94.33,94.33,93.91,94.23,652809.0,89.5284,89.5284,89.1298,89.4335,652809.0
2016-08-24 14:35:00,94.24,94.42,94.21,94.38,166995.0,89.443,89.6139,89.4146,89.5759,166995.0
2016-08-24 14:40:00,94.38,94.48,94.32,94.42,91797.0,89.5759,89.6708,89.519,89.6139,91797.0
2016-08-24 14:45:00,94.42,94.48,94.23,94.25,136965.0,89.6139,89.6708,89.4335,89.4525,136965.0
2016-08-24 14:50:00,94.25,94.27,94.1,94.22,254500.0,89.4525,89.4715,89.3102,89.424,254500.0
2016-08-24 14:55:00,94.23,94.32,94.14,94.27,139178.0,89.4335,89.519,89.3481,89.4715,139178.0
2016-08-24 15:00:00,94.27,94.28,94.18,94.21,85451.0,89.4715,89.481,89.3861,89.4146,85451.0
2016-08-24 15:05:00,94.21,94.24,93.74,93.76,255678.0,89.4146,89.443,88.9685,88.9875,255678.0
2016-08-24 15:10:00,93.76,93.89,93.7,93.87,216597.0,88.9875,89.1108,88.9305,89.0919,216597.0
2016-08-24 15:15:00,93.88,93.94,93.85,93.91,183714.0,89.1014,89.1583,89.0729,89.1298,183714.0
2016-08-24 15:20:00,93.91,93.92,93.74,93.83,171692.0,89.1298,89.1393,88.9685,89.0539,171692.0
2016-08-24 15:25:00,93.84,93.94,93.82,93.85,125887.0,89.0634,89.1583,89.0444,89.0729,125887.0
2016-08-24 15:30:00,93.85,93.94,93.83,93.92,105128.0,89.0729,89.1583,89.0539,89.1393,105128.0
2016-08-24 15:35:00,93.92,93.98,93.8,93.89,226295.0,89.1393,89.1963,89.0254,89.1108,226295.0
2016-08-24 15:40:00,93.88,93.91,93.73,93.82,269939.0,89.1014,89.1298,88.959,89.0444,269939.0
2016-08-24 15:45:00,93.82,93.87,93.6,93.61,377494.0,89.0444,89.0919,88.8356,88.8451,377494.0
2016-08-24 15:50:00,93.61,93.68,93.56,93.62,438049.0,88.8451,88.9115,88.7976,88.8546,438049.0
2016-08-24 15:55:00,93.62,93.84,93.58,93.83,535978.0,88.8546,89.0634,88.8166,89.0539,535978.0
2016-08-25 09:30:00,93.75,93.93,93.65,93.8,612452.0,88.978,89.1488,88.8831,89.0254,612452.0
2016-08-25 09:35:00,93.78,94.28,93.73,94.13,621471.0,89.0064,89.481,88.959,89.3386,621471.0
2016-08-25 09:40:00,94.13,94.2,93.94,94.02,322721.0,89.3386,89.4051,89.1583,89.2342,322721.0
2016-08-25 09:45:00,94.02,94.07,93.74,93.83,207474.0,89.2342,89.2817,88.9685,89.0539,207474.0
2016-08-25 09:50:00,93.83,93.83,93.12,93.19,420540.0,89.0539,89.0539,88.38,88.4465,420540.0
2016-08-25 09:55:00,93.2,93.42,93.16,93.39,298946.0,88.456,88.6648,88.418,88.6363,298946.0
2016-08-25 10:00:00,93.39,93.54,93.33,93.52,206160.0,88.6363,88.7787,88.5793,88.7597,206160.0
2016-08-25 10:05:00,93.53,93.53,93.27,93.31,218649.0,88.7692,88.7692,88.5224,88.5604,218649.0
2016-08-25 10:10:00,93.33,93.57,93.28,93.5,218191.0,88.5793,88.8071,88.5319,88.7407,218191.0
2016-08-25 10:15:00,93.5,93.51,93.35,93.44,128142.0,88.7407,88.7502,88.5983,88.6837,128142.0
2016-08-25 10:20:00,93.44,93.47,93.29,93.36,142797.0,88.6837,88.7122,88.5414,88.6078,142797.0
2016-08-25 10:25:00,93.37,93.5,93.32,93.45,160712.0,88.6173,88.7407,88.5699,88.6932,160712.0
2016-08-25 10:30:00,93.46,93.56,93.41,93.43,205026.0,88.7027,88.7976,88.6553,88.6743,205026.0
2016-08-25 10:35:00,93.44,93.56,93.36,93.43,134411.0,88.6837,88.7976,88.6078,88.6743,134411.0
2016-08-25 10:40:00,93.44,93.45,93.2,93.45,145753.0,88.6837,88.6932,88.456,88.6932,145753.0
2016-08-25 10:45:00,93.44,93.66,93.35,93.61,179908.0,88.6837,88.8926,88.5983,88.8451,179908.0
2016-08-25 10:50:00,93.61,93.73,93.59,93.62,221786.0,88.8451,88.959,88.8261,88.8546,221786.0
2016-08-25 10:55:00,93.62,93.7,93.61,93.7,137076.0,88.8546,88.9305,88.8451,88.9305,137076.0
2016-08-25 11:00:00,93.69,94.0,93.69,94.0,145108.0,88.921,89.2152,88.921,89.2152,145108.0
2016-08-25 11:05:00,93.99,94.07,93.92,94.05,224201.0,89.2058,89.2817,89.1393,89.2627,224201.0
2016-08-25 11:10:00,94.06,94.16,94.0,94.12,156080.0,89.2722,89.3671,89.2152,89.3291,156080.0
2016-08-25 11:15:00,94.13,94.15,94.07,94.09,103452.0,89.3386,89.3576,89.2817,89.3007,103452.0
2016-08-25 11:20:00,94.1,94.29,94.09,94.23,166521.0,89.3102,89.4905,89.3007,89.4335,166521.0
2016-08-25 11:25:00,94.23,94.23,93.93,94.09,138422.0,89.4335,89.4335,89.1488,89.3007,138422.0
2016-08-25 11:30:00,94.1,94.31,94.08,94.28,176214.0,89.3102,89.5095,89.2912,89.481,176214.0
2016-08-25 11:35:00,94.28,94.37,94.19,94.34,150510.0,89.481,89.5664,89.3956,89.5379,150510.0
2016-08-25 11:40:00,94.34,94.4,94.19,94.3,110466.0,89.5379,89.5949,89.3956,89.5,110466.0
2016-08-25 11:45:00,94.3,94.46,94.28,94.39,169565.0,89.5,89.6518,89.481,89.5854,169565.0
2016-08-25 11:50:00,94.39,94.39,94.22,94.31,92820.0,89.5854,89.5854,89.424,89.5095,92820.0
2016-08-25 11:55:00,94.31,94.34,94.22,94.29,70580.0,89.5095,89.5379,89.424,89.4905,70580.0
2016-08-25 12:00:00,94.3,94.3,94.21,94.27,69295.0,89.5,89.5,89.4146,89.4715,69295.0
2016-08-25 12:05:00,94.26,94.3,94.21,94.28,61033.0,89.462,89.5,89.4146,89.481,61033.0
2016-08-25 12:10:00,94.28,94.34,94.02,94.18,141273.0,89.481,89.5379,89.2342,89.3861,141273.0
2016-08-25 12:15:00,94.19,94.39,94.17,94.39,103633.0,89.3956,89.5854,89.3766,89.5854,103633.0
2016-08-25 12:20:00,94.38,94.43,94.33,94.43,69573.0,89.5759,89.6234,89.5284,89.6234,69573.0
2016-08-25 12:25:00,94.43,94.45,94.33,94.38,55543.0,89.6234,89.6423,89.5284,89.5759,55543.0
2016-08-25 12:30:00,94.38,94.49,94.36,94.47,82540.0,89.5759,89.6803,89.5569,89.6613,82540.0
2016-08-25 12:35:00,94.47,94.49,94.37,94.49,65360.0,89.6613,89.6803,89.5664,89.6803,65360.0
2016-08-25 12:40:00,94.49,94.6,94.4,94.43,183336.0,89.6803,89.7847,89.5949,89.6234,183336.0
2016-08-25 12:45:00,94.42,94.45,94.36,94.36,75671.0,89.6139,89.6423,89.5569,89.5569,75671.0
2016-08-25 12:50:00,94.37,94.51,94.32,94.49,121801.0,89.5664,89.6993,89.519,89.6803,121801.0
2016-08-25 12:55:00,94.5,94.51,94.32,94.41,140684.0,89.6898,89.6993,89.519,89.6044,140684.0
2016-08-25 13:00:00,94.4,94.68,94.4,94.58,217867.0,89.5949,89.8606,89.5949,89.7657,217867.0
2016-08-25 13:05:00,94.59,94.68,94.55,94.58,105900.0,89.7752,89.8606,89.7372,89.7657,105900.0
2016-08-25 13:10:00,94.57,94.67,94.57,94.65,112053.0,89.7562,89.8511,89.7562,89.8322,112053.0
2016-08-25 13:15:00,94.65,94.69,94.57,94.58,228828.0,89.8322,89.8701,89.7562,89.7657,228828.0
2016-08-25 13:20:00,94.58,94.63,94.49,94.52,186574.0,89.7657,89.8132,89.6803,89.7088,186574.0
2016-08-25 13:25:00,94.51,94.56,94.47,94.48,122678.0,89.6993,89.7467,89.6613,89.6708,122678.0
2016-08-25 13:30:00,94.47,94.51,94.38,94.38,81013.0,89.6613,89.6993,89.5759,89.5759,81013.0
2016-08-25 13:35:00,94.36,94.39,94.16,94.2,135293.0,89.5569,89.5854,89.3671,89.4051,135293.0
2016-08-25 13:40:00,94.21,94.29,94.1,94.25,125261.0,89.4146,89.4905,89.3102,89.4525,125261.0
2016-08-25 13:45:00,94.26,94.26,94.19,94.2,90381.0,89.462,89.462,89.3956,89.4051,90381.0
2016-08-25 13:50:00,94.2,94.3,94.18,94.24,83362.0,89.4051,89.5,89.3861,89.443,83362.0
2016-08-25 13:55:00,94.24,94.28,94.13,94.16,82732.0,89.443,89.481,89.3386,89.3671,82732.0
2016-08-25 14:00:00,94.17,94.23,94.09,94.11,116360.0,89.3766,89.4335,89.3007,89.3196,116360.0
2016-08-25 14:05:00,94.11,94.12,93.86,93.9,170539.0,89.3196,89.3291,89.0824,89.1203,170539.0
2016-08-25 14:10:00,93.89,93.99,93.87,93.97,87049.0,89.1108,89.2058,89.0919,89.1868,87049.0
2016-08-25 14:15:00,93.98,94.03,93.94,94.0,84625.0,89.1963,89.2437,89.1583,89.2152,84625.0
2016-08-25 14:20:00,94.0,94.02,93.88,93.96,77229.0,89.2152,89.2342,89.1014,89.1773,77229.0
2016-08-25 14:25:00,93.95,94.06,93.94,94.03,105589.0,89.1678,89.2722,89.1583,89.2437,105589.0
2016-08-25 14:30:00,94.03,94.03,93.86,93.9,98898.0,89.2437,89.2437,89.0824,89.1203,98898.0
2016-08-25 14:35:00,93.9,94.01,93.88,93.97,54405.0,89.1203,89.2247,89.1014,89.1868,54405.0
2016-08-25 14:40:00,93.98,94.1,93.98,94.05,88668.0,89.1963,89.3102,89.1963,89.2627,88668.0
2016-08-25 14:45:00,94.05,94.05,93.88,93.99,90374.0,89.2627,89.2627,89.1014,89.2058,90374.0
2016-08-25 14:50:00,93.99,94.0,93.89,93.89,52482.0,89.2058,89.2152,89.1108,89.1108,52482.0
2016-08-25 14:55:00,93.89,93.9,93.82,93.89,107299.0,89.1108,89.1203,89.0444,89.1108,107299.0
2016-08-25 15:00:00,93.89,93.89,93.76,93.85,83419.0,89.1108,89.1108,88.9875,89.0729,83419.0
2016-08-25 15:05:00,93.86,94.05,93.85,94.04,74480.0,89.0824,89.2627,89.0729,89.2532,74480.0
2016-08-25 15:10:00,94.03,94.04,93.95,93.97,60961.0,89.2437,89.2532,89.1678,89.1868,60961.0
2016-08-25 15:15:00,93.97,94.1,93.96,94.03,82691.0,89.1868,89.3102,89.1773,89.2437,82691.0
2016-08-25 15:20:00,94.03,94.14,94.03,94.14,90038.0,89.2437,89.3481,89.2437,89.3481,90038.0
2016-08-25 15:25:00,94.15,94.17,94.03,94.03,83109.0,89.3576,89.3766,89.2437,89.2437,83109.0
2016-08-25 15:30:00,94.03,94.22,94.02,94.15,96712.0,89.2437,89.424,89.2342,89.3576,96712.0
2016-08-25 15:35:00,94.15,94.24,94.11,94.21,107890.0,89.3576,89.443,89.3196,89.4146,107890.0
2016-08-25 15:40:00,94.21,94.21,94.0,94.07,116911.0,89.4146,89.4146,89.2152,89.2817,116911.0
2016-08-25 15:45:00,94.07,94.08,94.04,94.04,81217.0,89.2817,89.2912,89.2532,89.2532,81217.0
2016-08-25 15:50:00,94.04,94.05,93.89,93.91,188864.0,89.2532,89.2627,89.1108,89.1298,188864.0
2016-08-25 15:55:00,93.91,93.94,93.79,93.94,336448.0,89.1298,89.1583,89.0159,89.1583,336448.0
2016-08-26 09:30:00,94.21,94.65,94.08,94.57,373556.0,89.4146,89.8322,89.2912,89.7562,373556.0
2016-08-26 09:35:00,94.56,95.0,94.55,94.97,329503.0,89.7467,90.1643,89.7372,90.1359,329503.0
2016-08-26 09:40:00,94.96,95.0,94.75,94.8,260259.0,90.1264,90.1643,89.9271,89.9745,260259.0
2016-08-26 09:45:00,94.81,94.91,94.63,94.67,164039.0,89.984,90.0789,89.8132,89.8511,164039.0
2016-08-26 09:50:00,94.68,94.82,94.6,94.76,135837.0,89.8606,89.9935,89.7847,89.9366,135837.0
2016-08-26 09:55:00,94.76,94.77,94.51,94.54,150872.0,89.9366,89.9461,89.6993,89.7278,150872.0
2016-08-26 10:00:00,94.54,94.95,94.29,94.89,284936.0,89.7278,90.1169,89.4905,90.0599,284936.0
2016-08-26 10:05:00,94.9,94.91,94.7,94.86,307484.0,90.0694,90.0789,89.8796,90.0315,307484.0
2016-08-26 10:10:00,94.86,94.87,94.73,94.87,161998.0,90.0315,90.041,89.9081,90.041,161998.0
2016-08-26 10:15:00,94.87,95.21,94.85,95.16,641238.0,90.041,90.3637,90.022,90.3162,641238.0
2016-08-26 10:20:00,95.16,95.45,95.16,95.31,325772.0,90.3162,90.5914,90.3162,90.4586,325772.0
2016-08-26 10:25:00,95.32,95.4,95.03,95.14,221272.0,90.4681,90.544,90.1928,90.2972,221272.0
2016-08-26 10:30:00,95.15,95.27,95.12,95.14,180358.0,90.3067,90.4206,90.2782,90.2972,180358.0
2016-08-26 10:35:00,95.13,95.26,95.0,95.11,248372.0,90.2877,90.4111,90.1643,90.2687,248372.0
2016-08-26 10:40:00,95.12,95.16,94.94,95.02,183428.0,90.2782,90.3162,90.1074,90.1833,183428.0
2016-08-26 10:45:00,95.02,95.09,94.87,94.97,171363.0,90.1833,90.2498,90.041,90.1359,171363.0
2016-08-26 10:50:00,94.96,94.97,94.8,94.91,101208.0,90.1264,90.1359,89.9745,90.0789,101208.0
2016-08-26 10:55:00,94.9,95.08,94.89,94.96,125513.0,90.0694,90.2403,90.0599,90.1264,125513.0
2016-08-26 11:00:00,94.96,94.99,94.66,94.75,212855.0,90.1264,90.1549,89.8416,89.9271,212855.0
2016-08-26 11:05:00,94.74,94.83,94.72,94.73,148327.0,89.9176,90.003,89.8986,89.9081,148327.0
2016-08-26 11:10:00,94.74,94.83,94.65,94.82,213411.0,89.9176,90.003,89.8322,89.9935,213411.0
2016-08-26 11:15:00,94.82,94.9,94.79,94.83,102520.0,89.9935,90.0694,89.965,90.003,102520.0
2016-08-26 11:20:00,94.84,95.14,94.83,95.12,185453.0,90.0125,90.2972,90.003,90.2782,185453.0
2016-08-26 11:25:00,95.13,95.25,95.07,95.08,173081.0,90.2877,90.4016,90.2308,90.2403,173081.0
2016-08-26 11:30:00,95.09,95.2,95.08,95.11,115661.0,90.2498,90.3542,90.2403,90.2687,115661.0
2016-08-26 11:35:00,95.1,95.2,95.05,95.08,109740.0,90.2593,90.3542,90.2118,90.2403,109740.0
2016-08-26 11:40:00,95.09,95.09,94.75,94.94,173787.0,90.2498,90.2498,89.9271,90.1074,173787.0
2016-08-26 11:45:00,94.93,94.96,94.85,94.89,98276.0,90.0979,90.1264,90.022,90.0599,98276.0
2016-08-26 11:50:00,94.89,94.9,94.55,94.69,172965.0,90.0599,90.0694,89.7372,89.8701,172965.0
2016-08-26 11:55:00,94.69,94.71,94.61,94.65,133113.0,89.8701,89.8891,89.7942,89.8322,133113.0
2016-08-26 12:00:00,94.64,94.64,94.38,94.51,165538.0,89.8227,89.8227,89.5759,89.6993,165538.0
2016-08-26 12:05:00,94.51,94.55,94.17,94.34,206710.0,89.6993,89.7372,89.3766,89.5379,206710.0
2016-08-26 12:10:00,94.34,94.37,94.08,94.31,161830.0,89.5379,89.5664,89.2912,89.5095,161830.0
2016-08-26 12:15:00,94.31,94.57,94.27,94.52,113685.0,89.5095,89.7562,89.4715,89.7088,113685.0
2016-08-26 12:20:00,94.51,94.68,94.43,94.57,183952.0,89.6993,89.8606,89.6234,89.7562,183952.0
2016-08-26 12:25:00,94.58,94.73,94.55,94.71,197981.0,89.7657,89.9081,89.7372,89.8891,197981.0
2016-08-26 12:30:00,94.71,94.79,94.57,94.76,158036.0,89.8891,89.965,89.7562,89.9366,158036.0
2016-08-26 12:35:00,94.77,94.99,94.73,94.98,161364.0,89.9461,90.1549,89.9081,90.1454,161364.0
2016-08-26 12:40:00,94.98,95.14,94.97,95.09,246383.0,90.1454,90.2972,90.1359,90.2498,246383.0
2016-08-26 12:45:00,95.09,95.11,94.97,95.01,116270.0,90.2498,90.2687,90.1359,90.1738,116270.0
2016-08-26 12:50:00,95.01,95.01,94.81,94.89,94710.0,90.1738,90.1738,89.984,90.0599,94710.0
2016-08-26 12:55:00,94.89,94.9,94.71,94.84,95816.0,90.0599,90.0694,89.8891,90.0125,95816.0
2016-08-26 13:00:00,94.84,94.97,94.83,94.84,61128.0,90.0125,90.1359,90.003,90.0125,61128.0
2016-08-26 13:05:00,94.84,94.87,94.63,94.72,93714.0,90.0125,90.041,89.8132,89.8986,93714.0
2016-08-26 13:10:00,94.72,94.83,94.68,94.7,79657.0,89.8986,90.003,89.8606,89.8796,79657.0
2016-08-26 13:15:00,94.7,94.72,94.64,94.69,85389.0,89.8796,89.8986,89.8227,89.8701,85389.0
2016-08-26 13:20:00,94.69,94.71,94.59,94.7,87801.0,89.8701,89.8891,89.7752,89.8796,87801.0
2016-08-26 13:25:00,94.7,94.74,94.66,94.72,60786.0,89.8796,89.9176,89.8416,89.8986,60786.0
2016-08-26 13:30:00,94.72,94.82,94.7,94.7,48577.0,89.8986,89.9935,89.8796,89.8796,48577.0
2016-08-26 13:35:00,94.69,94.75,94.64,94.64,67989.0,89.8701,89.9271,89.8227,89.8227,67989.0
2016-08-26 13:40:00,94.64,94.69,94.61,94.64,42940.0,89.8227,89.8701,89.7942,89.8227,42940.0
2016-08-26 13:45:00,94.64,94.65,94.56,94.56,88435.0,89.8227,89.8322,89.7467,89.7467,88435.0
2016-08-26 13:50:00,94.56,94.71,94.56,94.61,85211.0,89.7467,89.8891,89.7467,89.7942,85211.0
2016-08-26 13:55:00,94.61,94.61,94.46,94.55,92460.0,89.7942,89.7942,89.6518,89.7372,92460.0
2016-08-26 14:00:00,94.55,94.55,94.44,94.47,67783.0,89.7372,89.7372,89.6328,89.6613,67783.0
2016-08-26 14:05:00,94.47,94.51,94.36,94.41,112686.0,89.6613,89.6993,89.5569,89.6044,112686.0
2016-08-26 14:10:00,94.41,94.54,94.4,94.41,85203.0,89.6044,89.7278,89.5949,89.6044,85203.0
2016-08-26 14:15:00,94.41,94.47,94.3,94.44,73983.0,89.6044,89.6613,89.5,89.6328,73983.0
2016-08-26 14:20:00,94.43,94.49,94.33,94.37,62805.0,89.6234,89.6803,89.5284,89.5664,62805.0
2016-08-26 14:25:00,94.37,94.42,94.32,94.37,59423.0,89.5664,89.6139,89.519,89.5664,59423.0
2016-08-26 14:30:00,94.37,94.46,94.33,94.44,69769.0,89.5664,89.6518,89.5284,89.6328,69769.0
2016-08-26 14:35:00,94.44,94.48,94.36,94.46,83860.0,89.6328,89.6708,89.5569,89.6518,83860.0
2016-08-26 14:40:00,94.47,94.57,94.44,94.5,104464.0,89.6613,89.7562,89.6328,89.6898,104464.0
2016-08-26 14:45:00,94.51,94.55,94.41,94.53,100772.0,89.6993,89.7372,89.6044,89.7183,100772.0
2016-08-26 14:50:00,94.53,94.64,94.52,94.62,116856.0,89.7183,89.8227,89.7088,89.8037,116856.0
2016-08-26 14:55:00,94.62,94.8,94.62,94.71,120127.0,89.8037,89.9745,89.8037,89.8891,120127.0
2016-08-26 15:00:00,94.7,94.72,94.6,94.6,94511.0,89.8796,89.8986,89.7847,89.7847,94511.0
2016-08-26 15:05:00,94.6,94.71,94.57,94.71,64944.0,89.7847,89.8891,89.7562,89.8891,64944.0
2016-08-26 15:10:00,94.7,94.82,94.66,94.81,85873.0,89.8796,89.9935,89.8416,89.984,85873.0
2016-08-26 15:15:00,94.8,94.93,94.78,94.79,117342.0,89.9745,90.0979,89.9555,89.965,117342.0
2016-08-26 15:20:00,94.79,94.84,94.73,94.8,74293.0,89.965,90.0125,89.9081,89.9745,74293.0
2016-08-26 15:25:00,94.8,94.99,94.79,94.94,98868.0,89.9745,90.1549,89.965,90.1074,98868.0
2016-08-26 15:30:00,94.95,95.0,94.93,94.95,152055.0,90.1169,90.1643,90.0979,90.1169,152055.0
2016-08-26 15:35:00,94.95,95.0,94.86,94.97,107113.0,90.1169,90.1643,90.0315,90.1359,107113.0
2016-08-26 15:40:00,94.98,95.0,94.9,94.92,151194.0,90.1454,90.1643,90.0694,90.0884,151194.0
2016-08-26 15:45:00,94.91,94.98,94.84,94.92,179497.0,90.0789,90.1454,90.0125,90.0884,179497.0
2016-08-26 15:50:00,94.93,95.0,94.87,94.88,245528.0,90.0979,90.1643,90.041,90.0505,245528.0
2016-08-26 15:55:00,94.87,95.11,94.81,95.05,542545.0,90.041,90.2687,89.984,90.2118,542545.0
2016-08-29 09:30:00,94.66,95.0,94.55,94.55,778068.0,89.8416,90.1643,89.7372,89.7372,778068.0
2016-08-29 09:35:00,94.59,94.82,94.3,94.3,428358.0,89.7752,89.9935,89.5,89.5,428358.0
2016-08-29 09:40:00,94.36,94.7,94.31,94.67,199960.0,89.5569,89.8796,89.5095,89.8511,199960.0
2016-08-29 09:45:00,94.7,94.75,94.51,94.53,172290.0,89.8796,89.9271,89.6993,89.7183,172290.0
2016-08-29 09:50:00,94.53,94.68,94.21,94.27,202417.0,89.7183,89.8606,89.4146,89.4715,202417.0
2016-08-29 09:55:00,94.27,94.53,94.24,94.36,160594.0,89.4715,89.7183,89.443,89.5569,160594.0
2016-08-29 10:00:00,94.36,94.47,94.24,94.44,160877.0,89.5569,89.6613,89.443,89.6328,160877.0
2016-08-29 10:05:00,94.44,94.63,94.41,94.5,168946.0,89.6328,89.8132,89.6044,89.6898,168946.0
2016-08-29 10:10:00,94.51,94.65,94.46,94.5,153630.0,89.6993,89.8322,89.6518,89.6898,153630.0
2016-08-29 10:15:00,94.51,94.59,94.49,94.56,86549.0,89.6993,89.7752,89.6803,89.7467,86549.0
2016-08-29 10:20:00,94.56,94.62,94.45,94.56,79766.0,89.7467,89.8037,89.6423,89.7467,79766.0
2016-08-29 10:25:00,94.58,94.81,94.54,94.56,126108.0,89.7657,89.984,89.7278,89.7467,126108.0
2016-08-29 10:30:00,94.56,94.63,94.48,94.59,101635.0,89.7467,89.8132,89.6708,89.7752,101635.0
2016-08-29 10:35:00,94.6,94.67,94.5,94.56,111795.0,89.7847,89.8511,89.6898,89.7467,111795.0
2016-08-29 10:40:00,94.56,94.65,94.53,94.61,77736.0,89.7467,89.8322,89.7183,89.7942,77736.0
2016-08-29 10:45:00,94.62,94.75,94.6,94.65,89335.0,89.8037,89.9271,89.7847,89.8322,89335.0
2016-08-29 10:50:00,94.65,94.78,94.59,94.62,121968.0,89.8322,89.9555,89.7752,89.8037,121968.0
2016-08-29 10:55:00,94.62,94.65,94.55,94.56,63624.0,89.8037,89.8322,89.7372,89.7467,63624.0
2016-08-29 11:00:00,94.56,94.62,94.48,94.61,70038.0,89.7467,89.8037,89.6708,89.7942,70038.0
2016-08-29 11:05:00,94.61,94.69,94.6,94.69,102331.0,89.7942,89.8701,89.7847,89.8701,102331.0
2016-08-29 11:10:00,94.68,94.7,94.6,94.6,56179.0,89.8606,89.8796,89.7847,89.7847,56179.0
2016-08-29 11:15:00,94.6,94.62,94.51,94.52,73016.0,89.7847,89.8037,89.6993,89.7088,73016.0
2016-08-29 11:20:00,94.52,94.66,94.52,94.63,60299.0,89.7088,89.8416,89.7088,89.8132,60299.0
2016-08-29 11:25:00,94.63,94.77,94.63,94.76,61022.0,89.8132,89.9461,89.8132,89.9366,61022.0
2016-08-29 11:30:00,94.76,94.79,94.67,94.7,74304.0,89.9366,89.965,89.8511,89.8796,74304.0
2016-08-29 11:35:00,94.71,94.74,94.67,94.73,76639.0,89.8891,89.9176,89.8511,89.9081,76639.0
2016-08-29 11:40:00,94.73,94.91,94.72,94.88,101706.0,89.9081,90.0789,89.8986,90.0505,101706.0
2016-08-29 11:45:00,94.88,94.94,94.87,94.91,76138.0,90.0505,90.1074,90.041,90.0789,76138.0
2016-08-29 11:50:00,94.92,94.96,94.87,94.87,70802.0,90.0884,90.1264,90.041,90.041,70802.0
2016-08-29 11:55:00,94.87,94.87,94.77,94.86,85893.0,90.041,90.041,89.9461,90.0315,85893.0
2016-08-29 12:00:00,94.86,94.94,94.82,94.88,59901.0,90.0315,90.1074,89.9935,90.0505,59901.0
2016-08-29 12:05:00,94.87,94.89,94.79,94.89,62462.0,90.041,90.0599,89.965,90.0599,62462.0
2016-08-29 12:10:00,94.89,94.95,94.84,94.88,63650.0,90.0599,90.1169,90.0125,90.0505,63650.0
2016-08-29 12:15:00,94.87,94.9,94.75,94.85,58779.0,90.041,90.0694,89.9271,90.022,58779.0
2016-08-29 12:20:00,94.86,94.89,94.76,94.82,62006.0,90.0315,90.0599,89.9366,89.9935,62006.0
2016-08-29 12:25:00,94.82,94.85,94.74,94.75,42156.0,89.9935,90.022,89.9176,89.9271,42156.0
2016-08-29 12:30:00,94.73,94.83,94.73,94.76,47763.0,89.9081,90.003,89.9081,89.9366,47763.0
2016-08-29 12:35:00,94.76,94.83,94.76,94.82,46997.0,89.9366,90.003,89.9366,89.9935,46997.0
2016-08-29 12:40:00,94.83,94.9,94.8,94.87,45364.0,90.003,90.0694,89.9745,90.041,45364.0
2016-08-29 12:45:00,94.86,94.98,94.86,94.97,82157.0,90.0315,90.1454,90.0315,90.1359,82157.0
2016-08-29 12:50:00,94.96,94.99,94.91,94.91,56826.0,90.1264,90.1549,90.0789,90.0789,56826.0
2016-08-29 12:55:00,94.91,94.99,94.91,94.98,65029.0,90.0789,90.1549,90.0789,90.1454,65029.0
2016-08-29 13:00:00,94.99,95.16,94.98,95.03,450879.0,90.1549,90.3162,90.1454,90.1928,450879.0
2016-08-29 13:05:00,95.03,95.04,94.87,94.9,76554.0,90.1928,90.2023,90.041,90.0694,76554.0
2016-08-29 13:10:00,94.89,95.03,94.89,95.03,57502.0,90.0599,90.1928,90.0599,90.1928,57502.0
2016-08-29 13:15:00,95.03,95.06,94.95,94.98,54222.0,90.1928,90.2213,90.1169,90.1454,54222.0
2016-08-29 13:20:00,94.98,95.02,94.95,95.02,45272.0,90.1454,90.1833,90.1169,90.1833,45272.0
2016-08-29 13:25:00,95.02,95.03,94.95,94.98,41719.0,90.1833,90.1928,90.1169,90.1454,41719.0
2016-08-29 13:30:00,94.99,95.0,94.87,94.91,68566.0,90.1549,90.1643,90.041,90.0789,68566.0
2016-08-29 13:35:00,94.91,94.92,94.83,94.86,57554.0,90.0789,90.0884,90.003,90.0315,57554.0
2016-08-29 13:40:00,94.86,94.89,94.81,94.81,37458.0,90.0315,90.0599,89.984,89.984,37458.0
2016-08-29 13:45:00,94.81,94.87,94.79,94.85,59892.0,89.984,90.041,89.965,90.022,59892.0
2016-08-29 13:50:00,94.84,94.9,94.79,94.79,71950.0,90.0125,90.0694,89.965,89.965,71950.0
2016-08-29 13:55:00,94.8,94.8,94.71,94.73,50892.0,89.9745,89.9745,89.8891,89.9081,50892.0
2016-08-29 14:00:00,94.73,94.81,94.73,94.8,39514.0,89.9081,89.984,89.9081,89.9745,39514.0
2016-08-29 14:05:00,94.8,94.81,94.74,94.8,42391.0,89.9745,89.984,89.9176,89.9745,42391.0
2016-08-29 14:10:00,94.8,94.82,94.78,94.79,41138.0,89.9745,89.9935,89.9555,89.965,41138.0
2016-08-29 14:15:00,94.8,94.8,94.66,94.69,73103.0,89.9745,89.9745,89.8416,89.8701,73103.0
2016-08-29 14:20:00,94.69,94.72,94.68,94.7,37894.0,89.8701,89.8986,89.8606,89.8796,37894.0
2016-08-29 14:25:00,94.69,94.73,94.6,94.65,56574.0,89.8701,89.9081,89.7847,89.8322,56574.0
2016-08-29 14:30:00,94.65,94.76,94.64,94.74,54949.0,89.8322,89.9366,89.8227,89.9176,54949.0
2016-08-29 14:35:00,94.73,94.77,94.71,94.75,40211.0,89.9081,89.9461,89.8891,89.9271,40211.0
2016-08-29 14:40:00,94.75,94.76,94.67,94.73,57656.0,89.9271,89.9366,89.8511,89.9081,57656.0
2016-08-29 14:45:00,94.72,94.73,94.67,94.72,50640.0,89.8986,89.9081,89.8511,89.8986,50640.0
2016-08-29 14:50:00,94.72,94.77,94.72,94.72,36364.0,89.8986,89.9461,89.8986,89.8986,36364.0
2016-08-29 14:55:00,94.73,94.81,94.68,94.81,73348.0,89.9081,89.984,89.8606,89.984,73348.0
2016-08-29 15:00:00,94.8,94.81,94.74,94.75,47879.0,89.9745,89.984,89.9176,89.9271,47879.0
2016-08-29 15:05:00,94.76,94.8,94.74,94.78,50666.0,89.9366,89.9745,89.9176,89.9555,50666.0
2016-08-29 15:10:00,94.78,94.84,94.75,94.75,48937.0,89.9555,90.0125,89.9271,89.9271,48937.0
2016-08-29 15:15:00,94.76,94.76,94.71,94.76,53084.0,89.9366,89.9366,89.8891,89.9366,53084.0
2016-08-29 15:20:00,94.76,94.8,94.68,94.72,69490.0,89.9366,89.9745,89.8606,89.8986,69490.0
2016-08-29 15:25:00,94.71,94.83,94.7,94.81,78960.0,89.8891,90.003,89.8796,89.984,78960.0
2016-08-29 15:30:00,94.81,94.85,94.74,94.84,94424.0,89.984,90.022,89.9176,90.0125,94424.0
2016-08-29 15:35:00,94.84,94.87,94.79,94.86,96637.0,90.0125,90.041,89.965,90.0315,96637.0
2016-08-29 15:40:00,94.86,94.91,94.81,94.81,116742.0,90.0315,90.0789,89.984,89.984,116742.0
2016-08-29 15:45:00,94.81,94.91,94.81,94.89,104938.0,89.984,90.0789,89.984,90.0599,104938.0
2016-08-29 15:50:00,94.89,94.91,94.8,94.84,159794.0,90.0599,90.0789,89.9745,90.0125,159794.0
2016-08-29 15:55:00,94.84,94.92,94.81,94.88,319486.0,90.0125,90.0884,89.984,90.0505,319486.0
2016-08-30 09:30:00,95.35,96.0,95.17,96.0,820611.0,90.4965,91.1134,90.3257,91.1134,820611.0
2016-08-30 09:35:00,95.98,96.23,95.8,95.86,688899.0,91.0945,91.3317,90.9236,90.9806,688899.0
2016-08-30 09:40:00,95.87,95.87,95.53,95.75,330263.0,90.9901,90.9901,90.6674,90.8762,330263.0
2016-08-30 09:45:00,95.76,95.85,95.58,95.85,201885.0,90.8857,90.9711,90.7148,90.9711,201885.0
2016-08-30 09:50:00,95.83,96.09,95.7,96.08,238903.0,90.9521,91.1989,90.8287,91.1894,238903.0
2016-08-30 09:55:00,96.09,96.14,95.98,96.11,173674.0,91.1989,91.2463,91.0945,91.2178,173674.0
2016-08-30 10:00:00,96.11,96.12,95.92,95.99,163133.0,91.2178,91.2273,91.0375,91.104,163133.0
2016-08-30 10:05:00,95.99,95.99,95.6,95.84,205699.0,91.104,91.104,90.7338,90.9616,205699.0
2016-08-30 10:10:00,95.83,95.87,95.58,95.6,160803.0,90.9521,90.9901,90.7148,90.7338,160803.0
2016-08-30 10:15:00,95.59,95.82,95.59,95.7,156346.0,90.7243,90.9426,90.7243,90.8287,156346.0
2016-08-30 10:20:00,95.7,95.92,95.67,95.9,150551.0,90.8287,91.0375,90.8002,91.0185,150551.0
2016-08-30 10:25:00,95.9,96.0,95.8,95.98,167459.0,91.0185,91.1134,90.9236,91.0945,167459.0
2016-08-30 10:30:00,95.98,96.0,95.6,95.63,168798.0,91.0945,91.1134,90.7338,90.7623,168798.0
2016-08-30 10:35:00,95.64,95.81,95.58,95.71,155558.0,90.7718,90.9331,90.7148,90.8382,155558.0
2016-08-30 10:40:00,95.71,95.85,95.71,95.81,91325.0,90.8382,90.9711,90.8382,90.9331,91325.0
2016-08-30 10:45:00,95.8,95.88,95.75,95.88,111325.0,90.9236,90.9995,90.8762,90.9995,111325.0
2016-08-30 10:50:00,95.89,95.91,95.75,95.81,121053.0,91.009,91.028,90.8762,90.9331,121053.0
2016-08-30 10:55:00,95.81,95.84,95.72,95.83,108224.0,90.9331,90.9616,90.8477,90.9521,108224.0
2016-08-30 11:00:00,95.82,96.13,95.81,96.13,310821.0,90.9426,91.2368,90.9331,91.2368,310821.0
2016-08-30 11:05:00,96.13,96.25,96.06,96.13,304886.0,91.2368,91.3507,91.1704,91.2368,304886.0
2016-08-30 11:10:00,96.13,96.34,96.12,96.27,216015.0,91.2368,91.4361,91.2273,91.3697,216015.0
2016-08-30 11:15:00,96.27,96.35,96.08,96.15,184686.0,91.3697,91.4456,91.1894,91.2558,184686.0
2016-08-30 11:20:00,96.16,96.39,96.16,96.37,179067.0,91.2653,91.4836,91.2653,91.4646,179067.0
2016-08-30 11:25:00,96.37,96.39,96.27,96.31,115318.0,91.4646,91.4836,91.3697,91.4077,115318.0
2016-08-30 11:30:00,96.31,96.34,96.13,96.14,124953.0,91.4077,91.4361,91.2368,91.2463,124953.0
2016-08-30 11:35:00,96.14,96.3,96.13,96.27,84468.0,91.2463,91.3982,91.2368,91.3697,84468.0
2016-08-30 11:40:00,96.27,96.35,96.25,96.3,158741.0,91.3697,91.4456,91.3507,91.3982,158741.0
2016-08-30 11:45:00,96.31,96.32,96.18,96.21,127354.0,91.4077,91.4172,91.2843,91.3128,127354.0
2016-08-30 11:50:00,96.22,96.28,96.14,96.28,111297.0,91.3222,91.3792,91.2463,91.3792,111297.0
2016-08-30 11:55:00,96.28,96.3,96.19,96.23,92239.0,91.3792,91.3982,91.2938,91.3317,92239.0
2016-08-30 12:00:00,96.22,96.31,96.22,96.25,158513.0,91.3222,91.4077,91.3222,91.3507,158513.0
2016-08-30 12:05:00,96.27,96.49,96.26,96.47,474630.0,91.3697,91.5785,91.3602,91.5595,474630.0
2016-08-30 12:10:00,96.47,96.5,96.42,96.5,275971.0,91.5595,91.588,91.5121,91.588,275971.0
2016-08-30 12:15:00,96.49,96.58,96.24,96.4,352111.0,91.5785,91.6639,91.3412,91.4931,352111.0
2016-08-30 12:20:00,96.4,96.6,96.39,96.58,165547.0,91.4931,91.6829,91.4836,91.6639,165547.0
2016-08-30 12:25:00,96.57,96.64,96.54,96.56,129683.0,91.6544,91.7209,91.626,91.6449,129683.0
2016-08-30 12:30:00,96.56,96.58,96.36,96.45,155615.0,91.6449,91.6639,91.4551,91.5405,155615.0
2016-08-30 12:35:00,96.45,96.52,96.45,96.5,51367.0,91.5405,91.607,91.5405,91.588,51367.0
2016-08-30 12:40:00,96.51,96.58,96.47,96.56,80475.0,91.5975,91.6639,91.5595,91.6449,80475.0
2016-08-30 12:45:00,96.56,96.59,96.47,96.5,135461.0,91.6449,91.6734,91.5595,91.588,135461.0
2016-08-30 12:50:00,96.51,96.62,96.51,96.55,244688.0,91.5975,91.7019,91.5975,91.6354,244688.0
2016-08-30 12:55:00,96.56,96.62,96.5,96.53,131506.0,91.6449,91.7019,91.588,91.6165,131506.0
2016-08-30 13:00:00,96.54,96.59,96.5,96.55,94109.0,91.626,91.6734,91.588,91.6354,94109.0
2016-08-30 13:05:00,96.55,96.58,96.47,96.53,105188.0,91.6354,91.6639,91.5595,91.6165,105188.0
2016-08-30 13:10:00,96.52,96.65,96.52,96.64,80562.0,91.607,91.7304,91.607,91.7209,80562.0
2016-08-30 13:15:00,96.65,96.66,96.52,96.52,95840.0,91.7304,91.7398,91.607,91.607,95840.0
2016-08-30 13:20:00,96.52,96.6,96.5,96.59,81101.0,91.607,91.6829,91.588,91.6734,81101.0
2016-08-30 13:25:00,96.59,96.68,96.53,96.54,100551.0,91.6734,91.7588,91.6165,91.626,100551.0
2016-08-30 13:30:00,96.53,96.56,96.52,96.54,48724.0,91.6165,91.6449,91.607,91.626,48724.0
2016-08-30 13:35:00,96.54,96.55,96.3,96.33,117354.0,91.626,91.6354,91.3982,91.4266,117354.0
2016-08-30 13:40:00,96.33,96.37,96.08,96.12,136312.0,91.4266,91.4646,91.1894,91.2273,136312.0
2016-08-30 13:45:00,96.11,96.22,96.0,96.2,156478.0,91.2178,91.3222,91.1134,91.3033,156478.0
2016-08-30 13:50:00,96.2,96.3,96.06,96.08,109903.0,91.3033,91.3982,91.1704,91.1894,109903.0
2016-08-30 13:55:00,96.09,96.14,96.05,96.08,65452.0,91.1989,91.2463,91.1609,91.1894,65452.0
2016-08-30 14:00:00,96.08,96.1,95.93,96.01,105554.0,91.1894,91.2084,91.047,91.1229,105554.0
2016-08-30 14:05:00,96.03,96.07,95.91,95.99,140811.0,91.1419,91.1799,91.028,91.104,140811.0
2016-08-30 14:10:00,95.98,96.03,95.95,95.97,119415.0,91.0945,91.1419,91.066,91.085,119415.0
2016-08-30 14:15:00,95.97,95.98,95.73,95.8,152171.0,91.085,91.0945,90.8572,90.9236,152171.0
2016-08-30 14:20:00,95.81,95.87,95.79,95.83,53605.0,90.9331,90.9901,90.9141,90.9521,53605.0
2016-08-30 14:25:00,95.83,95.87,95.77,95.84,70196.0,90.9521,90.9901,90.8951,90.9616,70196.0
2016-08-30 14:30:00,95.83,95.89,95.76,95.79,83071.0,90.9521,91.009,90.8857,90.9141,83071.0
2016-08-30 14:35:00,95.8,95.82,95.73,95.78,62257.0,90.9236,90.9426,90.8572,90.9046,62257.0
2016-08-30 14:40:00,95.78,95.8,95.65,95.73,95955.0,90.9046,90.9236,90.7813,90.8572,95955.0
2016-08-30 14:45:00,95.72,96.0,95.72,95.95,161519.0,90.8477,91.1134,90.8477,91.066,161519.0
2016-08-30 14:50:00,95.96,95.99,95.91,95.97,54845.0,91.0755,91.104,91.028,91.085,54845.0
2016-08-30 14:55:00,95.98,96.03,95.82,95.88,91466.0,91.0945,91.1419,90.9426,90.9995,91466.0
2016-08-30 15:00:00,95.87,95.9,95.76,95.81,60140.0,90.9901,91.0185,90.8857,90.9331,60140.0
2016-08-30 15:05:00,95.81,95.94,95.77,95.92,73169.0,90.9331,91.0565,90.8951,91.0375,73169.0
2016-08-30 15:10:00,95.93,95.93,95.8,95.89,57068.0,91.047,91.047,90.9236,91.009,57068.0
2016-08-30 15:15:00,95.89,95.95,95.84,95.85,65219.0,91.009,91.066,90.9616,90.9711,65219.0
2016-08-30 15:20:00,95.85,95.97,95.81,95.94,93263.0,90.9711,91.085,90.9331,91.0565,93263.0
2016-08-30 15:25:00,95.94,96.03,95.92,95.94,114474.0,91.0565,91.1419,91.0375,91.0565,114474.0
2016-08-30 15:30:00,95.94,95.98,95.86,95.87,95847.0,91.0565,91.0945,90.9806,90.9901,95847.0
2016-08-30 15:35:00,95.87,95.97,95.86,95.96,105598.0,90.9901,91.085,90.9806,91.0755,105598.0
2016-08-30 15:40:00,95.97,96.02,95.95,95.95,178392.0,91.085,91.1324,91.066,91.066,178392.0
2016-08-30 15:45:00,95.95,96.0,95.93,95.95,185393.0,91.066,91.1134,91.047,91.066,185393.0
2016-08-30 15:50:00,95.95,96.11,95.94,96.05,278368.0,91.066,91.2178,91.0565,91.1609,278368.0
2016-08-30 15:55:00,96.04,96.05,95.91,96.01,453377.0,91.1514,91.1609,91.028,91.1229,453377.0
2016-08-31 09:30:00,96.14,96.5,96.01,96.06,609494.0,91.2463,91.588,91.1229,91.1704,609494.0
2016-08-31 09:35:00,96.07,96.36,96.03,96.17,432900.0,91.1799,91.4551,91.1419,91.2748,432900.0
2016-08-31 09:40:00,96.17,96.39,96.14,96.29,279857.0,91.2748,91.4836,91.2463,91.3887,279857.0
2016-08-31 09:45:00,96.29,96.55,96.26,96.51,423405.0,91.3887,91.6354,91.3602,91.5975,423405.0
2016-08-31 09:50:00,96.51,97.03,96.47,96.88,694628.0,91.5975,92.091,91.5595,91.9486,694628.0
2016-08-31 09:55:00,96.88,96.88,96.56,96.64,488280.0,91.9486,91.9486,91.6449,91.7209,488280.0
2016-08-31 10:00:00,96.66,96.88,96.62,96.76,211670.0,91.7398,91.9486,91.7019,91.8348,211670.0
2016-08-31 10:05:00,96.76,96.76,96.56,96.61,142681.0,91.8348,91.8348,91.6449,91.6924,142681.0
2016-08-31 10:10:00,96.62,96.8,96.56,96.77,195525.0,91.7019,91.8727,91.6449,91.8442,195525.0
2016-08-31 10:15:00,96.75,96.8,96.68,96.78,140283.0,91.8253,91.8727,91.7588,91.8537,140283.0
2016-08-31 10:20:00,96.78,96.9,96.76,96.81,150353.0,91.8537,91.9676,91.8348,91.8822,150353.0
2016-08-31 10:25:00,96.81,96.94,96.77,96.88,132029.0,91.8822,92.0056,91.8442,91.9486,132029.0
2016-08-31 10:30:00,96.86,96.86,96.61,96.61,143928.0,91.9297,91.9297,91.6924,91.6924,143928.0
2016-08-31 10:35:00,96.61,96.64,96.46,96.47,238620.0,91.6924,91.7209,91.55,91.5595,238620.0
2016-08-31 10:40:00,96.47,96.64,96.36,96.63,276640.0,91.5595,91.7209,91.4551,91.7114,276640.0
2016-08-31 10:45:00,96.62,96.66,96.4,96.45,154241.0,91.7019,91.7398,91.4931,91.5405,154241.0
2016-08-31 10:50:00,96.45,96.64,96.45,96.64,96956.0,91.5405,91.7209,91.5405,91.7209,96956.0
2016-08-31 10:55:00,96.64,96.73,96.63,96.67,143431.0,91.7209,91.8063,91.7114,91.7493,143431.0
2016-08-31 11:00:00,96.66,96.72,96.5,96.65,169129.0,91.7398,91.7968,91.588,91.7304,169129.0
2016-08-31 11:05:00,96.65,96.69,96.48,96.65,173702.0,91.7304,91.7683,91.569,91.7304,173702.0
2016-08-31 11:10:00,96.64,96.81,96.61,96.81,174776.0,91.7209,91.8822,91.6924,91.8822,174776.0
2016-08-31 11:15:00,96.78,96.79,96.67,96.74,140306.0,91.8537,91.8632,91.7493,91.8158,140306.0
2016-08-31 11:20:00,96.74,96.87,96.65,96.85,135261.0,91.8158,91.9392,91.7304,91.9202,135261.0
2016-08-31 11:25:00,96.86,96.94,96.84,96.93,192609.0,91.9297,92.0056,91.9107,91.9961,192609.0
2016-08-31 11:30:00,96.93,96.93,96.76,96.76,128720.0,91.9961,91.9961,91.8348,91.8348,128720.0
2016-08-31 11:35:00,96.75,96.88,96.7,96.88,126341.0,91.8253,91.9486,91.7778,91.9486,126341.0
2016-08-31 11:40:00,96.88,96.93,96.8,96.92,123473.0,91.9486,91.9961,91.8727,91.9866,123473.0
2016-08-31 11:45:00,96.92,96.93,96.87,96.9,113318.0,91.9866,91.9961,91.9392,91.9676,113318.0
2016-08-31 11:50:00,96.89,96.92,96.83,96.88,103675.0,91.9581,91.9866,91.9012,91.9486,103675.0
2016-08-31 11:55:00,96.88,96.9,96.7,96.7,143889.0,91.9486,91.9676,91.7778,91.7778,143889.0
2016-08-31 12:00:00,96.7,96.75,96.6,96.66,200233.0,91.7778,91.8253,91.6829,91.7398,200233.0
2016-08-31 12:05:00,96.66,96.75,96.63,96.66,97181.0,91.7398,91.8253,91.7114,91.7398,97181.0
2016-08-31 12:10:00,96.67,96.68,96.56,96.61,138292.0,91.7493,91.7588,91.6449,91.6924,138292.0
2016-08-31 12:15:00,96.6,96.6,96.38,96.5,147558.0,91.6829,91.6829,91.4741,91.588,147558.0
2016-08-31 12:20:00,96.49,96.52,96.33,96.4,129357.0,91.5785,91.607,91.4266,91.4931,129357.0
2016-08-31 12:25:00,96.41,96.57,96.4,96.49,99142.0,91.5026,91.6544,91.4931,91.5785,99142.0
2016-08-31 12:30:00,96.48,96.51,96.37,96.45,101423.0,91.569,91.5975,91.4646,91.5405,101423.0
2016-08-31 12:35:00,96.46,96.59,96.46,96.53,86249.0,91.55,91.6734,91.55,91.6165,86249.0
2016-08-31 12:40:00,96.53,96.63,96.52,96.57,66007.0,91.6165,91.7114,91.607,91.6544,66007.0
2016-08-31 12:45:00,96.58,96.77,96.57,96.77,114356.0,91.6639,91.8442,91.6544,91.8442,114356.0
2016-08-31 12:50:00,96.77,96.84,96.7,96.7,98616.0,91.8442,91.9107,91.7778,91.7778,98616.0
2016-08-31 12:55:00,96.71,96.77,96.64,96.77,82521.0,91.7873,91.8442,91.7209,91.8442,82521.0
2016-08-31 13:00:00,96.78,96.8,96.6,96.61,97249.0,91.8537,91.8727,91.6829,91.6924,97249.0
2016-08-31 13:05:00,96.61,96.71,96.57,96.67,72293.0,91.6924,91.7873,91.6544,91.7493,72293.0
2016-08-31 13:10:00,96.66,96.76,96.63,96.72,76291.0,91.7398,91.8348,91.7114,91.7968,76291.0
2016-08-31 13:15:00,96.72,96.73,96.62,96.72,67317.0,91.7968,91.8063,91.7019,91.7968,67317.0
2016-08-31 13:20:00,96.73,96.74,96.65,96.73,46839.0,91.8063,91.8158,91.7304,91.8063,46839.0
2016-08-31 13:25:00,96.74,96.78,96.65,96.76,104848.0,91.8158,91.8537,91.7304,91.8348,104848.0
2016-08-31 13:30:00,96.76,96.84,96.75,96.77,115321.0,91.8348,91.9107,91.8253,91.8442,115321.0
2016-08-31 13:35:00,96.76,96.81,96.72,96.73,63853.0,91.8348,91.8822,91.7968,91.8063,63853.0
2016-08-31 13:40:00,96.73,96.83,96.73,96.81,75885.0,91.8063,91.9012,91.8063,91.8822,75885.0
2016-08-31 13:45:00,96.81,96.83,96.77,96.78,64893.0,91.8822,91.9012,91.8442,91.8537,64893.0
2016-08-31 13:50:00,96.78,96.85,96.76,96.81,73212.0,91.8537,91.9202,91.8348,91.8822,73212.0
2016-08-31 13:55:00,96.82,96.85,96.75,96.76,82795.0,91.8917,91.9202,91.8253,91.8348,82795.0
2016-08-31 14:00:00,96.76,96.79,96.7,96.72,72907.0,91.8348,91.8632,91.7778,91.7968,72907.0
2016-08-31 14:05:00,96.72,96.9,96.71,96.89,111188.0,91.7968,91.9676,91.7873,91.9581,111188.0
2016-08-31 14:10:00,96.9,96.95,96.87,96.87,95261.0,91.9676,92.0151,91.9392,91.9392,95261.0
2016-08-31 14:15:00,96.88,96.89,96.82,96.85,118547.0,91.9486,91.9581,91.8917,91.9202,118547.0
2016-08-31 14:20:00,96.85,96.86,96.78,96.81,104777.0,91.9202,91.9297,91.8537,91.8822,104777.0
2016-08-31 14:25:00,96.81,96.84,96.78,96.83,69106.0,91.8822,91.9107,91.8537,91.9012,69106.0
2016-08-31 14:30:00,96.83,96.83,96.7,96.7,86415.0,91.9012,91.9012,91.7778,91.7778,86415.0
2016-08-31 14:35:00,96.71,96.8,96.7,96.72,98073.0,91.7873,91.8727,91.7778,91.7968,98073.0
2016-08-31 14:40:00,96.73,96.73,96.64,96.65,81699.0,91.8063,91.8063,91.7209,91.7304,81699.0
2016-08-31 14:45:00,96.65,96.67,96.55,96.58,126250.0,91.7304,91.7493,91.6354,91.6639,126250.0
2016-08-31 14:50:00,96.58,96.64,96.53,96.64,74961.0,91.6639,91.7209,91.6165,91.7209,74961.0
2016-08-31 14:55:00,96.64,96.7,96.54,96.59,110972.0,91.7209,91.7778,91.626,91.6734,110972.0
2016-08-31 15:00:00,96.58,96.74,96.56,96.74,111388.0,91.6639,91.8158,91.6449,91.8158,111388.0
2016-08-31 15:05:00,96.74,96.76,96.71,96.73,87496.0,91.8158,91.8348,91.7873,91.8063,87496.0
2016-08-31 15:10:00,96.73,96.9,96.72,96.9,152585.0,91.8063,91.9676,91.7968,91.9676,152585.0
2016-08-31 15:15:00,96.89,96.92,96.8,96.88,139035.0,91.9581,91.9866,91.8727,91.9486,139035.0
2016-08-31 15:20:00,96.89,96.93,96.8,96.9,139434.0,91.9581,91.9961,91.8727,91.9676,139434.0
2016-08-31 15:25:00,96.91,96.94,96.84,96.91,172576.0,91.9771,92.0056,91.9107,91.9771,172576.0
2016-08-31 15:30:00,96.91,96.92,96.84,96.9,168979.0,91.9771,91.9866,91.9107,91.9676,168979.0
2016-08-31 15:35:00,96.89,96.99,96.87,96.99,336200.0,91.9581,92.053,91.9392,92.053,336200.0
2016-08-31 15:40:00,96.99,97.03,96.91,96.91,706239.0,92.053,92.091,91.9771,91.9771,706239.0
2016-08-31 15:45:00,96.92,97.15,96.9,97.14,995957.0,91.9866,92.2049,91.9676,92.1954,995957.0
2016-08-31 15:50:00,97.14,97.2,97.04,97.15,978079.0,92.1954,92.2524,92.1005,92.2049,978079.0
2016-08-31 15:55:00,97.15,97.15,96.99,97.11,1642731.0,92.2049,92.2049,92.053,92.1669,1642731.0
2016-09-01 09:30:00,97.3,97.83,97.19,97.43,787862.0,92.3473,92.8503,92.2429,92.4707,787862.0
2016-09-01 09:35:00,97.41,97.58,97.05,97.05,443547.0,92.4517,92.613,92.11,92.11,443547.0
2016-09-01 09:40:00,97.05,97.53,97.01,97.31,333717.0,92.11,92.5656,92.072,92.3568,333717.0
2016-09-01 09:45:00,97.3,97.74,97.3,97.74,278688.0,92.3473,92.7649,92.3473,92.7649,278688.0
2016-09-01 09:50:00,97.74,97.75,97.48,97.53,307031.0,92.7649,92.7744,92.5181,92.5656,307031.0
2016-09-01 09:55:00,97.53,97.72,97.53,97.67,234328.0,92.5656,92.7459,92.5656,92.6984,234328.0
2016-09-01 10:00:00,97.67,97.93,97.62,97.89,511396.0,92.6984,92.9452,92.651,92.9072,511396.0
2016-09-01 10:05:00,97.9,98.0,97.89,98.0,468848.0,92.9167,93.0116,92.9072,93.0116,468848.0
2016-09-01 10:10:00,98.0,98.0,97.82,97.86,643404.0,93.0116,93.0116,92.8408,92.8788,643404.0
2016-09-01 10:15:00,97.87,97.94,97.82,97.89,181731.0,92.8883,92.9547,92.8408,92.9072,181731.0
2016-09-01 10:20:00,97.88,97.97,97.8,97.92,184795.0,92.8977,92.9832,92.8218,92.9357,184795.0
2016-09-01 10:25:00,97.92,97.92,97.68,97.7,194358.0,92.9357,92.9357,92.7079,92.7269,194358.0
2016-09-01 10:30:00,97.69,97.69,97.4,97.5,320466.0,92.7174,92.7174,92.4422,92.5371,320466.0
2016-09-01 10:35:00,97.5,97.7,97.46,97.61,160715.0,92.5371,92.7269,92.4991,92.6415,160715.0
2016-09-01 10:40:00,97.6,97.83,97.58,97.81,183966.0,92.632,92.8503,92.613,92.8313,183966.0
2016-09-01 10:45:00,97.8,97.85,97.73,97.78,99122.0,92.8218,92.8693,92.7554,92.8028,99122.0
2016-09-01 10:50:00,97.77,97.84,97.71,97.72,99581.0,92.7933,92.8598,92.7364,92.7459,99581.0
2016-09-01 10:55:00,97.72,97.75,97.65,97.72,86962.0,92.7459,92.7744,92.6795,92.7459,86962.0
2016-09-01 11:00:00,97.71,97.71,97.55,97.67,121371.0,92.7364,92.7364,92.5845,92.6984,121371.0
2016-09-01 11:05:00,97.66,97.67,97.55,97.63,146473.0,92.6889,92.6984,92.5845,92.6605,146473.0
2016-09-01 11:10:00,97.63,97.79,97.62,97.77,167550.0,92.6605,92.8123,92.651,92.7933,167550.0
2016-09-01 11:15:00,97.76,97.84,97.75,97.82,101791.0,92.7839,92.8598,92.7744,92.8408,101791.0
2016-09-01 11:20:00,97.82,97.88,97.81,97.85,119410.0,92.8408,92.8977,92.8313,92.8693,119410.0
2016-09-01 11:25:00,97.85,97.92,97.82,97.91,114559.0,92.8693,92.9357,92.8408,92.9262,114559.0
2016-09-01 11:30:00,97.9,97.97,97.88,97.89,192807.0,92.9167,92.9832,92.8977,92.9072,192807.0
2016-09-01 11:35:00,97.9,97.93,97.82,97.84,102543.0,92.9167,92.9452,92.8408,92.8598,102543.0
2016-09-01 11:40:00,97.83,97.89,97.81,97.88,86398.0,92.8503,92.9072,92.8313,92.8977,86398.0
2016-09-01 11:45:00,97.87,97.88,97.71,97.75,110245.0,92.8883,92.8977,92.7364,92.7744,110245.0
2016-09-01 11:50:00,97.75,97.75,97.6,97.61,160677.0,92.7744,92.7744,92.632,92.6415,160677.0
2016-09-01 11:55:00,97.62,97.71,97.54,97.68,188522.0,92.651,92.7364,92.5751,92.7079,188522.0
2016-09-01 12:00:00,97.67,97.76,97.67,97.69,117431.0,92.6984,92.7839,92.6984,92.7174,117431.0
2016-09-01 12:05:00,97.69,97.7,97.61,97.64,76416.0,92.7174,92.7269,92.6415,92.67,76416.0
2016-09-01 12:10:00,97.64,97.75,97.59,97.74,109135.0,92.67,92.7744,92.6225,92.7649,109135.0
2016-09-01 12:15:00,97.75,97.83,97.71,97.8,106610.0,92.7744,92.8503,92.7364,92.8218,106610.0
2016-09-01 12:20:00,97.8,97.86,97.7,97.84,112532.0,92.8218,92.8788,92.7269,92.8598,112532.0
2016-09-01 12:25:00,97.85,97.88,97.78,97.81,61871.0,92.8693,92.8977,92.8028,92.8313,61871.0
2016-09-01 12:30:00,97.81,97.92,97.81,97.9,130029.0,92.8313,92.9357,92.8313,92.9167,130029.0
2016-09-01 12:35:00,97.89,97.9,97.77,97.78,87427.0,92.9072,92.9167,92.7933,92.8028,87427.0
2016-09-01 12:40:00,97.79,97.79,97.7,97.72,72650.0,92.8123,92.8123,92.7269,92.7459,72650.0
2016-09-01 12:45:00,97.71,97.83,97.7,97.8,59158.0,92.7364,92.8503,92.7269,92.8218,59158.0
2016-09-01 12:50:00,97.79,97.83,97.77,97.78,63602.0,92.8123,92.8503,92.7933,92.8028,63602.0
2016-09-01 12:55:00,97.78,97.84,97.72,97.73,75487.0,92.8028,92.8598,92.7459,92.7554,75487.0
2016-09-01 13:00:00,97.74,97.78,97.65,97.68,75744.0,92.7649,92.8028,92.6795,92.7079,75744.0
2016-09-01 13:05:00,97.67,97.71,97.65,97.67,66881.0,92.6984,92.7364,92.6795,92.6984,66881.0
2016-09-01 13:10:00,97.67,97.73,97.66,97.69,52407.0,92.6984,92.7554,92.6889,92.7174,52407.0
2016-09-01 13:15:00,97.69,97.77,97.67,97.77,34575.0,92.7174,92.7933,92.6984,92.7933,34575.0
2016-09-01 13:20:00,97.77,97.82,97.72,97.73,53015.0,92.7933,92.8408,92.7459,92.7554,53015.0
2016-09-01 13:25:00,97.73,97.75,97.68,97.72,55106.0,92.7554,92.7744,92.7079,92.7459,55106.0
2016-09-01 13:30:00,97.73,97.76,97.67,97.68,65340.0,92.7554,92.7839,92.6984,92.7079,65340.0
2016-09-01 13:35:00,97.68,97.74,97.67,97.71,83381.0,92.7079,92.7649,92.6984,92.7364,83381.0
2016-09-01 13:40:00,97.71,97.72,97.66,97.7,118891.0,92.7364,92.7459,92.6889,92.7269,118891.0
2016-09-01 13:45:00,97.69,97.76,97.69,97.72,65655.0,92.7174,92.7839,92.7174,92.7459,65655.0
2016-09-01 13:50:00,97.72,97.76,97.72,97.75,35782.0,92.7459,92.7839,92.7459,92.7744,35782.0
2016-09-01 13:55:00,97.75,97.75,97.68,97.69,74595.0,92.7744,92.7744,92.7079,92.7174,74595.0
2016-09-01 14:00:00,97.69,97.71,97.62,97.66,124437.0,92.7174,92.7364,92.651,92.6889,124437.0
2016-09-01 14:05:00,97.66,97.66,97.57,97.59,67398.0,92.6889,92.6889,92.6035,92.6225,67398.0
2016-09-01 14:10:00,97.59,97.6,97.51,97.55,67306.0,92.6225,92.632,92.5466,92.5845,67306.0
2016-09-01 14:15:00,97.55,97.59,97.52,97.59,64512.0,92.5845,92.6225,92.5561,92.6225,64512.0
2016-09-01 14:20:00,97.59,97.62,97.53,97.54,47736.0,92.6225,92.651,92.5656,92.5751,47736.0
2016-09-01 14:25:00,97.54,97.55,97.5,97.55,75799.0,92.5751,92.5845,92.5371,92.5845,75799.0
2016-09-01 14:30:00,97.56,97.59,97.51,97.51,95461.0,92.594,92.6225,92.5466,92.5466,95461.0
2016-09-01 14:35:00,97.51,97.55,97.44,97.51,101620.0,92.5466,92.5845,92.4801,92.5466,101620.0
2016-09-01 14:40:00,97.51,97.51,97.4,97.42,65462.0,92.5466,92.5466,92.4422,92.4612,65462.0
2016-09-01 14:45:00,97.43,97.55,97.43,97.51,58729.0,92.4707,92.5845,92.4707,92.5466,58729.0
2016-09-01 14:50:00,97.51,97.56,97.47,97.48,46354.0,92.5466,92.594,92.5086,92.5181,46354.0
2016-09-01 14:55:00,97.49,97.5,97.46,97.49,44017.0,92.5276,92.5371,92.4991,92.5276,44017.0
2016-09-01 15:00:00,97.5,97.59,97.49,97.52,101214.0,92.5371,92.6225,92.5276,92.5561,101214.0
2016-09-01 15:05:00,97.52,97.52,97.31,97.4,108071.0,92.5561,92.5561,92.3568,92.4422,108071.0
2016-09-01 15:10:00,97.41,97.45,97.33,97.43,82231.0,92.4517,92.4896,92.3757,92.4707,82231.0
2016-09-01 15:15:00,97.43,97.49,97.42,97.43,46622.0,92.4707,92.5276,92.4612,92.4707,46622.0
2016-09-01 15:20:00,97.44,97.49,97.39,97.4,62665.0,92.4801,92.5276,92.4327,92.4422,62665.0
2016-09-01 15:25:00,97.4,97.43,97.34,97.34,85086.0,92.4422,92.4707,92.3852,92.3852,85086.0
2016-09-01 15:30:00,97.35,97.42,97.32,97.41,93988.0,92.3947,92.4612,92.3663,92.4517,93988.0
2016-09-01 15:35:00,97.4,97.45,97.37,97.4,96247.0,92.4422,92.4896,92.4137,92.4422,96247.0
2016-09-01 15:40:00,97.41,97.5,97.4,97.47,136439.0,92.4517,92.5371,92.4422,92.5086,136439.0
2016-09-01 15:45:00,97.47,97.52,97.38,97.44,145007.0,92.5086,92.5561,92.4232,92.4801,145007.0
2016-09-01 15:50:00,97.44,97.48,97.26,97.28,296650.0,92.4801,92.5181,92.3093,92.3283,296650.0
2016-09-01 15:55:00,97.28,97.43,97.26,97.43,439249.0,92.3283,92.4707,92.3093,92.4707,439249.0
2016-09-02 09:30:00,97.97,98.44,97.97,98.25,612737.0,92.9832,93.4292,92.9832,93.2489,612737.0
2016-09-02 09:35:00,98.24,98.37,98.1,98.37,424570.0,93.2394,93.3628,93.1065,93.3628,424570.0
2016-09-02 09:40:00,98.37,98.41,98.25,98.34,341342.0,93.3628,93.4008,93.2489,93.3343,341342.0
2016-09-02 09:45:00,98.35,98.95,98.2,98.89,1019423.0,93.3438,93.9133,93.2015,93.8563,1019423.0
2016-09-02 09:50:00,98.89,99.47,98.77,99.45,779309.0,93.8563,94.4068,93.7424,94.3878,779309.0
2016-09-02 09:55:00,99.45,99.5,99.06,99.46,595815.0,94.3878,94.4353,94.0177,94.3973,595815.0
2016-09-02 10:00:00,99.47,99.5,99.32,99.43,474078.0,94.4068,94.4353,94.2644,94.3688,474078.0
2016-09-02 10:05:00,99.42,99.46,99.2,99.26,385475.0,94.3594,94.3973,94.1506,94.2075,385475.0
2016-09-02 10:10:00,99.26,99.27,98.95,98.97,373984.0,94.2075,94.217,93.9133,93.9323,373984.0
2016-09-02 10:15:00,98.96,99.19,98.94,99.11,219948.0,93.9228,94.1411,93.9038,94.0651,219948.0
2016-09-02 10:20:00,99.1,99.25,99.08,99.23,386534.0,94.0556,94.198,94.0367,94.179,386534.0
2016-09-02 10:25:00,99.24,99.35,99.18,99.34,256645.0,94.1885,94.2929,94.1316,94.2834,256645.0
2016-09-02 10:30:00,99.35,99.38,99.23,99.28,269814.0,94.2929,94.3214,94.179,94.2265,269814.0
2016-09-02 10:35:00,99.28,99.38,99.17,99.28,213843.0,94.2265,94.3214,94.1221,94.2265,213843.0
2016-09-02 10:40:00,99.28,99.5,99.27,99.41,398953.0,94.2265,94.4353,94.217,94.3499,398953.0
2016-09-02 10:45:00,99.41,99.57,99.36,99.55,378190.0,94.3499,94.5017,94.3024,94.4827,378190.0
2016-09-02 10:50:00,99.55,99.67,99.53,99.61,353582.0,94.4827,94.5966,94.4638,94.5397,353582.0
2016-09-02 10:55:00,99.62,99.62,99.44,99.47,239826.0,94.5492,94.5492,94.3783,94.4068,239826.0
2016-09-02 11:00:00,99.48,99.58,99.47,99.58,162993.0,94.4163,94.5112,94.4068,94.5112,162993.0
2016-09-02 11:05:00,99.58,99.58,99.31,99.41,200059.0,94.5112,94.5112,94.255,94.3499,200059.0
2016-09-02 11:10:00,99.41,99.41,99.12,99.22,292187.0,94.3499,94.3499,94.0746,94.1695,292187.0
2016-09-02 11:15:00,99.23,99.25,99.0,99.02,243871.0,94.179,94.198,93.9607,93.9797,243871.0
2016-09-02 11:20:00,99.03,99.19,99.02,99.15,180390.0,93.9892,94.1411,93.9797,94.1031,180390.0
2016-09-02 11:25:00,99.15,99.15,98.96,99.05,147924.0,94.1031,94.1031,93.9228,94.0082,147924.0
2016-09-02 11:30:00,99.04,99.18,98.88,99.15,188539.0,93.9987,94.1316,93.8468,94.1031,188539.0
2016-09-02 11:35:00,99.15,99.3,99.08,99.24,152201.0,94.1031,94.2455,94.0367,94.1885,152201.0
2016-09-02 11:40:00,99.23,99.27,99.12,99.27,94776.0,94.179,94.217,94.0746,94.217,94776.0
2016-09-02 11:45:00,99.28,99.36,99.2,99.27,132317.0,94.2265,94.3024,94.1506,94.217,132317.0
2016-09-02 11:50:00,99.27,99.3,99.18,99.19,86875.0,94.217,94.2455,94.1316,94.1411,86875.0
2016-09-02 11:55:00,99.19,99.24,99.11,99.23,90413.0,94.1411,94.1885,94.0651,94.179,90413.0
2016-09-02 12:00:00,99.24,99.26,99.1,99.12,109719.0,94.1885,94.2075,94.0556,94.0746,109719.0
2016-09-02 12:05:00,99.12,99.17,99.02,99.04,84592.0,94.0746,94.1221,93.9797,93.9987,84592.0
2016-09-02 12:10:00,99.05,99.1,99.0,99.09,93433.0,94.0082,94.0556,93.9607,94.0462,93433.0
2016-09-02 12:15:00,99.08,99.08,98.88,99.0,180683.0,94.0367,94.0367,93.8468,93.9607,180683.0
2016-09-02 12:20:00,99.01,99.03,98.88,99.0,110852.0,93.9702,93.9892,93.8468,93.9607,110852.0
2016-09-02 12:25:00,99.01,99.13,98.98,99.1,97710.0,93.9702,94.0841,93.9418,94.0556,97710.0
2016-09-02 12:30:00,99.11,99.16,99.04,99.11,89700.0,94.0651,94.1126,93.9987,94.0651,89700.0
2016-09-02 12:35:00,99.11,99.21,99.1,99.2,86803.0,94.0651,94.16,94.0556,94.1506,86803.0
2016-09-02 12:40:00,99.2,99.25,99.17,99.22,81634.0,94.1506,94.198,94.1221,94.1695,81634.0
2016-09-02 12:45:00,99.22,99.23,99.08,99.13,81694.0,94.1695,94.179,94.0367,94.0841,81694.0
2016-09-02 12:50:00,99.13,99.29,99.1,99.25,130593.0,94.0841,94.236,94.0556,94.198,130593.0
2016-09-02 12:55:00,99.26,99.26,99.13,99.17,103444.0,94.2075,94.2075,94.0841,94.1221,103444.0
2016-09-02 13:00:00,99.18,99.23,99.16,99.19,70726.0,94.1316,94.179,94.1126,94.1411,70726.0
2016-09-02 13:05:00,99.19,99.2,99.13,99.14,91107.0,94.1411,94.1506,94.0841,94.0936,91107.0
2016-09-02 13:10:00,99.13,99.19,99.09,99.14,82488.0,94.0841,94.1411,94.0462,94.0936,82488.0
2016-09-02 13:15:00,99.14,99.19,99.11,99.13,88445.0,94.0936,94.1411,94.0651,94.0841,88445.0
2016-09-02 13:20:00,99.14,99.15,99.06,99.06,97457.0,94.0936,94.1031,94.0177,94.0177,97457.0
2016-09-02 13:25:00,99.05,99.08,98.97,98.98,113251.0,94.0082,94.0367,93.9323,93.9418,113251.0
2016-09-02 13:30:00,98.98,99.0,98.94,98.99,82020.0,93.9418,93.9607,93.9038,93.9512,82020.0
2016-09-02 13:35:00,98.99,99.11,98.98,99.01,180994.0,93.9512,94.0651,93.9418,93.9702,180994.0
2016-09-02 13:40:00,99.01,99.1,98.85,98.9,234784.0,93.9702,94.0556,93.8184,93.8658,234784.0
2016-09-02 13:45:00,98.89,98.91,98.85,98.91,119142.0,93.8563,93.8753,93.8184,93.8753,119142.0
2016-09-02 13:50:00,98.91,98.96,98.89,98.93,144770.0,93.8753,93.9228,93.8563,93.8943,144770.0
2016-09-02 13:55:00,98.94,98.94,98.85,98.89,80696.0,93.9038,93.9038,93.8184,93.8563,80696.0
2016-09-02 14:00:00,98.88,98.96,98.85,98.96,127374.0,93.8468,93.9228,93.8184,93.9228,127374.0
2016-09-02 14:05:00,98.96,99.11,98.96,99.09,116481.0,93.9228,94.0651,93.9228,94.0462,116481.0
2016-09-02 14:10:00,99.1,99.11,98.96,98.97,49154.0,94.0556,94.0651,93.9228,93.9323,49154.0
2016-09-02 14:15:00,98.98,99.14,98.97,99.1,107305.0,93.9418,94.0936,93.9323,94.0556,107305.0
2016-09-02 14:20:00,99.1,99.15,99.07,99.12,70653.0,94.0556,94.1031,94.0272,94.0746,70653.0
2016-09-02 14:25:00,99.12,99.21,99.08,99.14,124136.0,94.0746,94.16,94.0367,94.0936,124136.0
2016-09-02 14:30:00,99.15,99.18,99.06,99.13,81030.0,94.1031,94.1316,94.0177,94.0841,81030.0
2016-09-02 14:35:00,99.12,99.21,99.1,99.2,62280.0,94.0746,94.16,94.0556,94.1506,62280.0
2016-09-02 14:40:00,99.19,99.24,99.12,99.16,90291.0,94.1411,94.1885,94.0746,94.1126,90291.0
2016-09-02 14:45:00,99.15,99.22,99.12,99.21,81696.0,94.1031,94.1695,94.0746,94.16,81696.0
2016-09-02 14:50:00,99.21,99.22,99.15,99.21,64701.0,94.16,94.1695,94.1031,94.16,64701.0
2016-09-02 14:55:00,99.21,99.21,99.09,99.18,84532.0,94.16,94.16,94.0462,94.1316,84532.0
2016-09-02 15:00:00,99.17,99.2,99.09,99.18,67642.0,94.1221,94.1506,94.0462,94.1316,67642.0
2016-09-02 15:05:00,99.17,99.25,99.17,99.19,101821.0,94.1221,94.198,94.1221,94.1411,101821.0
2016-09-02 15:10:00,99.2,99.27,99.19,99.23,76102.0,94.1506,94.217,94.1411,94.179,76102.0
2016-09-02 15:15:00,99.23,99.25,99.19,99.25,75874.0,94.179,94.198,94.1411,94.198,75874.0
2016-09-02 15:20:00,99.25,99.34,99.21,99.28,191587.0,94.198,94.2834,94.16,94.2265,191587.0
2016-09-02 15:25:00,99.27,99.3,99.21,99.25,130401.0,94.217,94.2455,94.16,94.198,130401.0
2016-09-02 15:30:00,99.25,99.33,99.22,99.25,85150.0,94.198,94.2739,94.1695,94.198,85150.0
2016-09-02 15:35:00,99.24,99.28,99.2,99.27,118009.0,94.1885,94.2265,94.1506,94.217,118009.0
2016-09-02 15:40:00,99.27,99.33,99.24,99.3,189571.0,94.217,94.2739,94.1885,94.2455,189571.0
2016-09-02 15:45:00,99.3,99.32,99.23,99.24,230115.0,94.2455,94.2644,94.179,94.1885,230115.0
2016-09-02 15:50:00,99.24,99.28,99.16,99.17,291698.0,94.1885,94.2265,94.1126,94.1221,291698.0
2016-09-02 15:55:00,99.16,99.3,99.15,99.26,498570.0,94.1126,94.2455,94.1031,94.2075,498570.0
2016-09-06 09:30:00,100.45,101.84,100.45,101.65,2735163.0,95.3369,96.6562,95.3369,96.4758,2735163.0
2016-09-06 09:35:00,101.64,101.95,101.45,101.71,1133275.0,96.4664,96.7606,96.286,96.5328,1133275.0
2016-09-06 09:40:00,101.72,101.9,101.57,101.74,768220.0,96.5423,96.7131,96.3999,96.5613,768220.0
2016-09-06 09:45:00,101.73,101.99,101.6,101.98,621918.0,96.5518,96.7985,96.4284,96.789,621918.0
2016-09-06 09:50:00,101.99,102.8,101.95,102.79,1328719.0,96.7985,97.5673,96.7606,97.5578,1328719.0
2016-09-06 09:55:00,102.79,103.19,102.68,102.87,1180223.0,97.5578,97.9375,97.4534,97.6337,1180223.0
2016-09-06 10:00:00,102.84,103.14,102.72,103.08,804811.0,97.6053,97.89,97.4914,97.8331,804811.0
2016-09-06 10:05:00,103.07,103.36,103.05,103.07,945635.0,97.8236,98.0988,97.8046,97.8236,945635.0
2016-09-06 10:10:00,103.06,103.18,102.51,102.51,828373.0,97.8141,97.928,97.2921,97.2921,828373.0
2016-09-06 10:15:00,102.51,102.56,102.3,102.44,835187.0,97.2921,97.3395,97.0928,97.2256,835187.0
2016-09-06 10:20:00,102.46,102.77,102.44,102.65,404549.0,97.2446,97.5388,97.2256,97.4249,404549.0
2016-09-06 10:25:00,102.65,102.83,102.49,102.66,533925.0,97.4249,97.5958,97.2731,97.4344,533925.0
2016-09-06 10:30:00,102.67,103.0,102.66,102.96,323311.0,97.4439,97.7571,97.4344,97.7192,323311.0
2016-09-06 10:35:00,102.97,103.13,102.7,102.91,559973.0,97.7287,97.8805,97.4724,97.6717,559973.0
2016-09-06 10:40:00,102.93,103.03,102.73,102.98,244016.0,97.6907,97.7856,97.5009,97.7381,244016.0
2016-09-06 10:45:00,102.98,103.12,102.79,102.96,443849.0,97.7381,97.871,97.5578,97.7192,443849.0
2016-09-06 10:50:00,102.97,103.25,102.96,103.18,316995.0,97.7287,97.9944,97.7192,97.928,316995.0
2016-09-06 10:55:00,103.19,103.3,103.09,103.24,354210.0,97.9375,98.0419,97.8425,97.9849,354210.0
2016-09-06 11:00:00,103.25,103.48,103.24,103.48,487758.0,97.9944,98.2127,97.9849,98.2127,487758.0
2016-09-06 11:05:00,103.48,103.49,103.38,103.46,257023.0,98.2127,98.2222,98.1178,98.1937,257023.0
2016-09-06 11:10:00,103.45,103.8,103.45,103.74,542918.0,98.1842,98.5164,98.1842,98.4595,542918.0
2016-09-06 11:15:00,103.74,103.93,103.63,103.66,436484.0,98.4595,98.6398,98.3551,98.3835,436484.0
2016-09-06 11:20:00,103.67,103.7,103.33,103.35,417485.0,98.393,98.4215,98.0703,98.0893,417485.0
2016-09-06 11:25:00,103.35,103.49,103.26,103.35,224463.0,98.0893,98.2222,98.0039,98.0893,224463.0
2016-09-06 11:30:00,103.34,103.42,103.02,103.03,307462.0,98.0798,98.1558,97.7761,97.7856,307462.0
2016-09-06 11:35:00,103.03,103.14,102.95,102.95,228456.0,97.7856,97.89,97.7097,97.7097,228456.0
2016-09-06 11:40:00,102.95,103.2,102.9,103.03,227732.0,97.7097,97.9469,97.6622,97.7856,227732.0
2016-09-06 11:45:00,103.05,103.28,103.02,103.17,193912.0,97.8046,98.0229,97.7761,97.9185,193912.0
2016-09-06 11:50:00,103.17,103.25,103.11,103.2,203735.0,97.9185,97.9944,97.8615,97.9469,203735.0
2016-09-06 11:55:00,103.19,103.38,103.19,103.26,199204.0,97.9375,98.1178,97.9375,98.0039,199204.0
2016-09-06 12:00:00,103.27,103.34,103.2,103.27,151576.0,98.0134,98.0798,97.9469,98.0134,151576.0
2016-09-06 12:05:00,103.26,103.36,103.22,103.31,209719.0,98.0039,98.0988,97.9659,98.0514,209719.0
2016-09-06 12:10:00,103.31,103.33,103.21,103.24,101485.0,98.0514,98.0703,97.9564,97.9849,101485.0
2016-09-06 12:15:00,103.23,103.25,103.12,103.18,91550.0,97.9754,97.9944,97.871,97.928,91550.0
2016-09-06 12:20:00,103.18,103.22,103.11,103.15,123839.0,97.928,97.9659,97.8615,97.8995,123839.0
2016-09-06 12:25:00,103.15,103.34,103.07,103.33,134363.0,97.8995,98.0798,97.8236,98.0703,134363.0
2016-09-06 12:30:00,103.32,103.49,103.29,103.47,233919.0,98.0608,98.2222,98.0324,98.2032,233919.0
2016-09-06 12:35:00,103.46,103.6,103.39,103.51,291354.0,98.1937,98.3266,98.1273,98.2412,291354.0
2016-09-06 12:40:00,103.52,103.61,103.43,103.5,178348.0,98.2507,98.3361,98.1652,98.2317,178348.0
2016-09-06 12:45:00,103.5,103.5,103.29,103.38,134164.0,98.2317,98.2317,98.0324,98.1178,134164.0
2016-09-06 12:50:00,103.37,103.59,103.36,103.54,105286.0,98.1083,98.3171,98.0988,98.2696,105286.0
2016-09-06 12:55:00,103.54,103.62,103.35,103.39,144083.0,98.2696,98.3456,98.0893,98.1273,144083.0
2016-09-06 13:00:00,103.39,103.39,103.15,103.37,157440.0,98.1273,98.1273,97.8995,98.1083,157440.0
2016-09-06 13:05:00,103.38,103.38,103.25,103.31,138809.0,98.1178,98.1178,97.9944,98.0514,138809.0
2016-09-06 13:10:00,103.31,103.51,103.3,103.4,140048.0,98.0514,98.2412,98.0419,98.1368,140048.0
2016-09-06 13:15:00,103.4,103.5,103.39,103.44,128109.0,98.1368,98.2317,98.1273,98.1747,128109.0
2016-09-06 13:20:00,103.44,103.47,103.35,103.36,95018.0,98.1747,98.2032,98.0893,98.0988,95018.0
2016-09-06 13:25:00,103.36,103.44,103.33,103.34,103250.0,98.0988,98.1747,98.0703,98.0798,103250.0
2016-09-06 13:30:00,103.35,103.42,103.3,103.31,70474.0,98.0893,98.1558,98.0419,98.0514,70474.0
2016-09-06 13:35:00,103.31,103.4,103.26,103.37,122541.0,98.0514,98.1368,98.0039,98.1083,122541.0
2016-09-06 13:40:00,103.37,103.53,103.27,103.53,135622.0,98.1083,98.2602,98.0134,98.2602,135622.0
2016-09-06 13:45:00,103.53,103.63,103.44,103.44,99419.0,98.2602,98.3551,98.1747,98.1747,99419.0
2016-09-06 13:50:00,103.44,103.47,103.41,103.41,82749.0,98.1747,98.2032,98.1463,98.1463,82749.0
2016-09-06 13:55:00,103.41,103.49,103.4,103.41,65185.0,98.1463,98.2222,98.1368,98.1463,65185.0
2016-09-06 14:00:00,103.41,103.49,103.41,103.48,71144.0,98.1463,98.2222,98.1463,98.2127,71144.0
2016-09-06 14:05:00,103.48,103.5,103.44,103.48,114300.0,98.2127,98.2317,98.1747,98.2127,114300.0
2016-09-06 14:10:00,103.48,103.67,103.38,103.64,224990.0,98.2127,98.393,98.1178,98.3646,224990.0
2016-09-06 14:15:00,103.65,103.74,103.55,103.6,294903.0,98.374,98.4595,98.2791,98.3266,294903.0
2016-09-06 14:20:00,103.6,103.75,103.56,103.75,189035.0,98.3266,98.469,98.2886,98.469,189035.0
2016-09-06 14:25:00,103.75,103.92,103.71,103.87,354037.0,98.469,98.6303,98.431,98.5828,354037.0
2016-09-06 14:30:00,103.88,103.99,103.84,103.99,274167.0,98.5923,98.6967,98.5544,98.6967,274167.0
2016-09-06 14:35:00,103.98,104.0,103.9,103.98,204223.0,98.6872,98.7062,98.6113,98.6872,204223.0
2016-09-06 14:40:00,103.98,104.0,103.93,104.0,257661.0,98.6872,98.7062,98.6398,98.7062,257661.0
2016-09-06 14:45:00,103.99,104.17,103.9,103.93,530660.0,98.6967,98.8676,98.6113,98.6398,530660.0
2016-09-06 14:50:00,103.92,104.11,103.89,104.09,190974.0,98.6303,98.8106,98.6018,98.7916,190974.0
2016-09-06 14:55:00,104.09,104.12,103.98,104.07,180242.0,98.7916,98.8201,98.6872,98.7727,180242.0
2016-09-06 15:00:00,104.07,104.11,104.02,104.07,190362.0,98.7727,98.8106,98.7252,98.7727,190362.0
2016-09-06 15:05:00,104.08,104.25,104.03,104.25,320244.0,98.7822,98.9435,98.7347,98.9435,320244.0
2016-09-06 15:10:00,104.26,104.3,104.15,104.2,279870.0,98.953,98.991,98.8486,98.896,279870.0
2016-09-06 15:15:00,104.2,104.23,103.93,103.96,321828.0,98.896,98.9245,98.6398,98.6683,321828.0
2016-09-06 15:20:00,103.95,103.99,103.72,103.73,256346.0,98.6588,98.6967,98.4405,98.45,256346.0
2016-09-06 15:25:00,103.73,103.83,103.43,103.53,445511.0,98.45,98.5449,98.1652,98.2602,445511.0
2016-09-06 15:30:00,103.54,103.63,103.48,103.52,261612.0,98.2696,98.3551,98.2127,98.2507,261612.0
2016-09-06 15:35:00,103.52,103.53,103.16,103.26,491989.0,98.2507,98.2602,97.909,98.0039,491989.0
2016-09-06 15:40:00,103.26,103.33,103.11,103.29,493818.0,98.0039,98.0703,97.8615,98.0324,493818.0
2016-09-06 15:45:00,103.29,103.43,103.19,103.33,463284.0,98.0324,98.1652,97.9375,98.0703,463284.0
2016-09-06 15:50:00,103.33,103.53,103.33,103.44,476013.0,98.0703,98.2602,98.0703,98.1747,476013.0
2016-09-06 15:55:00,103.44,103.76,103.44,103.76,957906.0,98.1747,98.4784,98.1747,98.4784,957906.0
2016-09-07 09:30:00,103.84,104.0,103.1,103.31,875392.0,98.5544,98.7062,97.852,98.0514,875392.0
2016-09-07 09:35:00,103.29,103.85,103.26,103.56,550773.0,98.0324,98.5639,98.0039,98.2886,550773.0
2016-09-07 09:40:00,103.56,103.84,103.52,103.57,381323.0,98.2886,98.5544,98.2507,98.2981,381323.0
2016-09-07 09:45:00,103.57,103.6,102.89,102.9,500112.0,98.2981,98.3266,97.6527,97.6622,500112.0
2016-09-07 09:50:00,102.9,102.98,102.46,102.64,605409.0,97.6622,97.7381,97.2446,97.4155,605409.0
2016-09-07 09:55:00,102.65,103.6,102.64,103.52,523684.0,97.4249,98.3266,97.4155,98.2507,523684.0
2016-09-07 10:00:00,103.54,103.89,103.41,103.79,456424.0,98.2696,98.6018,98.1463,98.5069,456424.0
2016-09-07 10:05:00,103.78,103.81,103.25,103.37,306887.0,98.4974,98.5259,97.9944,98.1083,306887.0
2016-09-07 10:10:00,103.36,103.47,103.12,103.25,208433.0,98.0988,98.2032,97.871,97.9944,208433.0
2016-09-07 10:15:00,103.25,103.39,103.11,103.25,177075.0,97.9944,98.1273,97.8615,97.9944,177075.0
2016-09-07 10:20:00,103.23,103.62,103.21,103.6,179069.0,97.9754,98.3456,97.9564,98.3266,179069.0
2016-09-07 10:25:00,103.6,103.61,103.44,103.55,157388.0,98.3266,98.3361,98.1747,98.2791,157388.0
2016-09-07 10:30:00,103.55,103.78,103.48,103.72,244898.0,98.2791,98.4974,98.2127,98.4405,244898.0
2016-09-07 10:35:00,103.71,103.8,103.6,103.61,154550.0,98.431,98.5164,98.3266,98.3361,154550.0
2016-09-07 10:40:00,103.61,103.61,103.25,103.28,197248.0,98.3361,98.3361,97.9944,98.0229,197248.0
2016-09-07 10:45:00,103.3,103.31,102.91,102.97,176818.0,98.0419,98.0514,97.6717,97.7287,176818.0
2016-09-07 10:50:00,102.97,103.13,102.92,102.99,150678.0,97.7287,97.8805,97.6812,97.7476,150678.0
2016-09-07 10:55:00,102.99,103.1,102.9,102.97,182968.0,97.7476,97.852,97.6622,97.7287,182968.0
2016-09-07 11:00:00,102.97,103.03,102.88,102.96,123390.0,97.7287,97.7856,97.6432,97.7192,123390.0
2016-09-07 11:05:00,102.97,103.19,102.96,103.07,155049.0,97.7287,97.9375,97.7192,97.8236,155049.0
2016-09-07 11:10:00,103.06,103.09,102.91,102.97,102223.0,97.8141,97.8425,97.6717,97.7287,102223.0
2016-09-07 11:15:00,102.96,102.97,102.53,102.55,211210.0,97.7192,97.7287,97.3111,97.33,211210.0
2016-09-07 11:20:00,102.55,102.71,102.4,102.6,353479.0,97.33,97.4819,97.1877,97.3775,353479.0
2016-09-07 11:25:00,102.61,102.86,102.59,102.82,131349.0,97.387,97.6243,97.368,97.5863,131349.0
2016-09-07 11:30:00,102.81,102.93,102.8,102.91,152709.0,97.5768,97.6907,97.5673,97.6717,152709.0
2016-09-07 11:35:00,102.9,102.94,102.69,102.7,115019.0,97.6622,97.7002,97.4629,97.4724,115019.0
2016-09-07 11:40:00,102.71,102.81,102.67,102.67,148479.0,97.4819,97.5768,97.4439,97.4439,148479.0
2016-09-07 11:45:00,102.68,102.68,102.51,102.59,164864.0,97.4534,97.4534,97.2921,97.368,164864.0
2016-09-07 11:50:00,102.59,102.82,102.57,102.76,148296.0,97.368,97.5863,97.349,97.5293,148296.0
2016-09-07 11:55:00,102.76,102.88,102.74,102.84,113188.0,97.5293,97.6432,97.5104,97.6053,113188.0
2016-09-07 12:00:00,102.83,102.86,102.74,102.77,112523.0,97.5958,97.6243,97.5104,97.5388,112523.0
2016-09-07 12:05:00,102.77,102.84,102.56,102.62,110934.0,97.5388,97.6053,97.3395,97.3965,110934.0
2016-09-07 12:10:00,102.62,102.65,102.51,102.6,157301.0,97.3965,97.4249,97.2921,97.3775,157301.0
2016-09-07 12:15:00,102.59,102.64,102.5,102.57,144743.0,97.368,97.4155,97.2826,97.349,144743.0
2016-09-07 12:20:00,102.56,102.57,102.35,102.39,234952.0,97.3395,97.349,97.1402,97.1782,234952.0
2016-09-07 12:25:00,102.38,102.46,102.28,102.41,198965.0,97.1687,97.2446,97.0738,97.1972,198965.0
2016-09-07 12:30:00,102.41,102.56,102.38,102.56,87685.0,97.1972,97.3395,97.1687,97.3395,87685.0
2016-09-07 12:35:00,102.57,102.6,102.28,102.43,114727.0,97.349,97.3775,97.0738,97.2161,114727.0
2016-09-07 12:40:00,102.44,102.51,102.37,102.48,106723.0,97.2256,97.2921,97.1592,97.2636,106723.0
2016-09-07 12:45:00,102.48,102.73,102.47,102.68,132304.0,97.2636,97.5009,97.2541,97.4534,132304.0
2016-09-07 12:50:00,102.67,102.88,102.64,102.84,133509.0,97.4439,97.6432,97.4155,97.6053,133509.0
2016-09-07 12:55:00,102.85,102.86,102.72,102.83,131854.0,97.6148,97.6243,97.4914,97.5958,131854.0
2016-09-07 13:00:00,102.84,102.85,102.78,102.78,99355.0,97.6053,97.6148,97.5483,97.5483,99355.0
2016-09-07 13:05:00,102.79,102.99,102.79,102.97,160513.0,97.5578,97.7476,97.5578,97.7287,160513.0
2016-09-07 13:10:00,102.97,103.06,102.88,102.89,181483.0,97.7287,97.8141,97.6432,97.6527,181483.0
2016-09-07 13:15:00,102.9,102.95,102.85,102.86,79230.0,97.6622,97.7097,97.6148,97.6243,79230.0
2016-09-07 13:20:00,102.86,102.88,102.79,102.85,80260.0,97.6243,97.6432,97.5578,97.6148,80260.0
2016-09-07 13:25:00,102.85,102.85,102.73,102.78,99256.0,97.6148,97.6148,97.5009,97.5483,99256.0
2016-09-07 13:30:00,102.78,102.81,102.72,102.75,66636.0,97.5483,97.5768,97.4914,97.5199,66636.0
2016-09-07 13:35:00,102.74,102.8,102.7,102.71,58432.0,97.5104,97.5673,97.4724,97.4819,58432.0
2016-09-07 13:40:00,102.7,102.82,102.66,102.77,100216.0,97.4724,97.5863,97.4344,97.5388,100216.0
2016-09-07 13:45:00,102.78,102.85,102.76,102.8,90710.0,97.5483,97.6148,97.5293,97.5673,90710.0
2016-09-07 13:50:00,102.8,102.8,102.6,102.66,167577.0,97.5673,97.5673,97.3775,97.4344,167577.0
2016-09-07 13:55:00,102.66,102.78,102.65,102.72,72066.0,97.4344,97.5483,97.4249,97.4914,72066.0
2016-09-07 14:00:00,102.72,102.72,102.58,102.61,46349.0,97.4914,97.4914,97.3585,97.387,46349.0
2016-09-07 14:05:00,102.62,102.7,102.52,102.63,73418.0,97.3965,97.4724,97.3016,97.406,73418.0
2016-09-07 14:10:00,102.63,102.82,102.62,102.78,61011.0,97.406,97.5863,97.3965,97.5483,61011.0
2016-09-07 14:15:00,102.78,102.87,102.75,102.85,67793.0,97.5483,97.6337,97.5199,97.6148,67793.0
2016-09-07 14:20:00,102.85,102.96,102.79,102.95,205528.0,97.6148,97.7192,97.5578,97.7097,205528.0
2016-09-07 14:25:00,102.95,102.96,102.78,102.8,54177.0,97.7097,97.7192,97.5483,97.5673,54177.0
2016-09-07 14:30:00,102.81,102.82,102.59,102.73,71215.0,97.5768,97.5863,97.368,97.5009,71215.0
2016-09-07 14:35:00,102.72,102.76,102.64,102.72,69787.0,97.4914,97.5293,97.4155,97.4914,69787.0
2016-09-07 14:40:00,102.72,102.76,102.67,102.68,53186.0,97.4914,97.5293,97.4439,97.4534,53186.0
2016-09-07 14:45:00,102.68,102.77,102.55,102.59,74468.0,97.4534,97.5388,97.33,97.368,74468.0
2016-09-07 14:50:00,102.59,102.68,102.57,102.59,69521.0,97.368,97.4534,97.349,97.368,69521.0
2016-09-07 14:55:00,102.6,102.66,102.53,102.61,71873.0,97.3775,97.4344,97.3111,97.387,71873.0
2016-09-07 15:00:00,102.62,102.71,102.56,102.7,65007.0,97.3965,97.4819,97.3395,97.4724,65007.0
2016-09-07 15:05:00,102.7,102.73,102.58,102.61,55125.0,97.4724,97.5009,97.3585,97.387,55125.0
2016-09-07 15:10:00,102.61,102.77,102.6,102.71,71626.0,97.387,97.5388,97.3775,97.4819,71626.0
2016-09-07 15:15:00,102.71,102.83,102.7,102.78,92463.0,97.4819,97.5958,97.4724,97.5483,92463.0
2016-09-07 15:20:00,102.78,102.86,102.76,102.81,92882.0,97.5483,97.6243,97.5293,97.5768,92882.0
2016-09-07 15:25:00,102.81,102.82,102.72,102.73,92357.0,97.5768,97.5863,97.4914,97.5009,92357.0
2016-09-07 15:30:00,102.73,102.77,102.67,102.77,136452.0,97.5009,97.5388,97.4439,97.5388,136452.0
2016-09-07 15:35:00,102.77,102.84,102.69,102.69,257648.0,97.5388,97.6053,97.4629,97.4629,257648.0
2016-09-07 15:40:00,102.68,102.76,102.65,102.68,176456.0,97.4534,97.5293,97.4249,97.4534,176456.0
2016-09-07 15:45:00,102.69,102.7,102.47,102.49,305661.0,97.4629,97.4724,97.2541,97.2731,305661.0
2016-09-07 15:50:00,102.5,102.59,102.44,102.5,270816.0,97.2826,97.368,97.2256,97.2826,270816.0
2016-09-07 15:55:00,102.5,102.5,102.26,102.34,544525.0,97.2826,97.2826,97.0548,97.1307,544525.0
2016-09-08 09:30:00,101.93,102.13,101.63,101.86,802275.0,96.7416,96.9314,96.4569,96.6752,802275.0
2016-09-08 09:35:00,101.86,102.17,101.67,101.77,452805.0,96.6752,96.9694,96.4948,96.5897,452805.0
2016-09-08 09:40:00,101.76,102.4,101.74,102.17,440740.0,96.5802,97.1877,96.5613,96.9694,440740.0
2016-09-08 09:45:00,102.19,102.62,102.1,102.5,377984.0,96.9884,97.3965,96.9029,97.2826,377984.0
2016-09-08 09:50:00,102.51,102.51,102.12,102.26,207629.0,97.2921,97.2921,96.9219,97.0548,207629.0
2016-09-08 09:55:00,102.28,102.71,102.23,102.71,340088.0,97.0738,97.4819,97.0263,97.4819,340088.0
2016-09-08 10:00:00,102.71,102.71,102.3,102.33,279099.0,97.4819,97.4819,97.0928,97.1212,279099.0
2016-09-08 10:05:00,102.32,102.33,102.16,102.18,211801.0,97.1117,97.1212,96.9599,96.9789,211801.0
2016-09-08 10:10:00,102.18,102.22,101.88,102.06,214664.0,96.9789,97.0168,96.6941,96.865,214664.0
2016-09-08 10:15:00,102.05,102.45,101.99,102.43,176333.0,96.8555,97.2351,96.7985,97.2161,176333.0
2016-09-08 10:20:00,102.42,102.5,102.32,102.36,127951.0,97.2067,97.2826,97.1117,97.1497,127951.0
2016-09-08 10:25:00,102.35,102.74,102.31,102.7,171877.0,97.1402,97.5104,97.1023,97.4724,171877.0
2016-09-08 10:30:00,102.71,103.12,102.7,103.11,366679.0,97.4819,97.871,97.4724,97.8615,366679.0
2016-09-08 10:35:00,103.12,103.42,103.1,103.31,375876.0,97.871,98.1558,97.852,98.0514,375876.0
2016-09-08 10:40:00,103.32,103.32,102.93,102.99,287214.0,98.0608,98.0608,97.6907,97.7476,287214.0
2016-09-08 10:45:00,102.97,103.21,102.88,103.17,212799.0,97.7287,97.9564,97.6432,97.9185,212799.0
2016-09-08 10:50:00,103.17,103.18,102.94,103.14,163622.0,97.9185,97.928,97.7002,97.89,163622.0
2016-09-08 10:55:00,103.14,103.35,103.14,103.34,190259.0,97.89,98.0893,97.89,98.0798,190259.0
2016-09-08 11:00:00,103.35,103.55,103.24,103.49,398443.0,98.0893,98.2791,97.9849,98.2222,398443.0
2016-09-08 11:05:00,103.49,103.51,103.41,103.5,188749.0,98.2222,98.2412,98.1463,98.2317,188749.0
2016-09-08 11:10:00,103.5,103.78,103.48,103.72,282876.0,98.2317,98.4974,98.2127,98.4405,282876.0
2016-09-08 11:15:00,103.73,103.73,103.51,103.55,175912.0,98.45,98.45,98.2412,98.2791,175912.0
2016-09-08 11:20:00,103.55,103.69,103.34,103.39,161462.0,98.2791,98.412,98.0798,98.1273,161462.0
2016-09-08 11:25:00,103.39,103.5,103.39,103.5,106666.0,98.1273,98.2317,98.1273,98.2317,106666.0
2016-09-08 11:30:00,103.5,103.58,103.45,103.49,88303.0,98.2317,98.3076,98.1842,98.2222,88303.0
2016-09-08 11:35:00,103.51,103.52,103.26,103.35,93539.0,98.2412,98.2507,98.0039,98.0893,93539.0
2016-09-08 11:40:00,103.35,103.46,103.3,103.42,84699.0,98.0893,98.1937,98.0419,98.1558,84699.0
2016-09-08 11:45:00,103.42,103.43,103.3,103.39,86984.0,98.1558,98.1652,98.0419,98.1273,86984.0
2016-09-08 11:50:00,103.39,103.47,103.36,103.39,128446.0,98.1273,98.2032,98.0988,98.1273,128446.0
2016-09-08 11:55:00,103.38,103.4,103.2,103.2,137813.0,98.1178,98.1368,97.9469,97.9469,137813.0
2016-09-08 12:00:00,103.2,103.26,103.1,103.17,96163.0,97.9469,98.0039,97.852,97.9185,96163.0
2016-09-08 12:05:00,103.16,103.22,103.11,103.13,77713.0,97.909,97.9659,97.8615,97.8805,77713.0
2016-09-08 12:10:00,103.13,103.18,103.01,103.11,106124.0,97.8805,97.928,97.7666,97.8615,106124.0
2016-09-08 12:15:00,103.1,103.11,103.04,103.07,71104.0,97.852,97.8615,97.7951,97.8236,71104.0
2016-09-08 12:20:00,103.07,103.1,103.01,103.07,197478.0,97.8236,97.852,97.7666,97.8236,197478.0
2016-09-08 12:25:00,103.07,103.13,102.98,103.05,119574.0,97.8236,97.8805,97.7381,97.8046,119574.0
2016-09-08 12:30:00,103.05,103.08,102.99,103.05,148186.0,97.8046,97.8331,97.7476,97.8046,148186.0
2016-09-08 12:35:00,103.04,103.1,102.98,103.1,48823.0,97.7951,97.852,97.7381,97.852,48823.0
2016-09-08 12:40:00,103.1,103.1,102.82,102.89,399124.0,97.852,97.852,97.5863,97.6527,399124.0
2016-09-08 12:45:00,102.89,102.92,102.78,102.88,123246.0,97.6527,97.6812,97.5483,97.6432,123246.0
2016-09-08 12:50:00,102.89,102.89,102.76,102.82,102501.0,97.6527,97.6527,97.5293,97.5863,102501.0
2016-09-08 12:55:00,102.82,102.9,102.8,102.84,71289.0,97.5863,97.6622,97.5673,97.6053,71289.0
2016-09-08 13:00:00,102.84,102.84,102.66,102.67,116062.0,97.6053,97.6053,97.4344,97.4439,116062.0
2016-09-08 13:05:00,102.68,102.69,102.39,102.48,158684.0,97.4534,97.4629,97.1782,97.2636,158684.0
2016-09-08 13:10:00,102.48,102.49,102.26,102.37,238884.0,97.2636,97.2731,97.0548,97.1592,238884.0
2016-09-08 13:15:00,102.36,102.45,102.32,102.37,173788.0,97.1497,97.2351,97.1117,97.1592,173788.0
2016-09-08 13:20:00,102.37,102.41,102.34,102.41,75725.0,97.1592,97.1972,97.1307,97.1972,75725.0
2016-09-08 13:25:00,102.4,102.49,102.31,102.44,115890.0,97.1877,97.2731,97.1023,97.2256,115890.0
2016-09-08 13:30:00,102.45,102.46,102.32,102.33,77535.0,97.2351,97.2446,97.1117,97.1212,77535.0
2016-09-08 13:35:00,102.32,102.33,102.18,102.29,157271.0,97.1117,97.1212,96.9789,97.0833,157271.0
2016-09-08 13:40:00,102.3,102.3,102.16,102.16,105190.0,97.0928,97.0928,96.9599,96.9599,105190.0
2016-09-08 13:45:00,102.16,102.22,101.86,101.95,387983.0,96.9599,97.0168,96.6752,96.7606,387983.0
2016-09-08 13:50:00,101.95,102.2,101.92,102.13,201048.0,96.7606,96.9979,96.7321,96.9314,201048.0
2016-09-08 13:55:00,102.15,102.34,102.11,102.34,135669.0,96.9504,97.1307,96.9124,97.1307,135669.0
2016-09-08 14:00:00,102.34,102.56,102.32,102.5,119136.0,97.1307,97.3395,97.1117,97.2826,119136.0
2016-09-08 14:05:00,102.49,102.65,102.45,102.65,130035.0,97.2731,97.4249,97.2351,97.4249,130035.0
2016-09-08 14:10:00,102.65,102.66,102.51,102.57,91521.0,97.4249,97.4344,97.2921,97.349,91521.0
2016-09-08 14:15:00,102.58,102.69,102.57,102.68,65216.0,97.3585,97.4629,97.349,97.4534,65216.0
2016-09-08 14:20:00,102.68,102.83,102.66,102.77,99628.0,97.4534,97.5958,97.4344,97.5388,99628.0
2016-09-08 14:25:00,102.77,102.78,102.54,102.63,88000.0,97.5388,97.5483,97.3205,97.406,88000.0
2016-09-08 14:30:00,102.65,102.68,102.57,102.63,56829.0,97.4249,97.4534,97.349,97.406,56829.0
2016-09-08 14:35:00,102.62,102.73,102.59,102.7,135257.0,97.3965,97.5009,97.368,97.4724,135257.0
2016-09-08 14:40:00,102.7,102.88,102.66,102.8,104976.0,97.4724,97.6432,97.4344,97.5673,104976.0
2016-09-08 14:45:00,102.79,102.85,102.73,102.8,74984.0,97.5578,97.6148,97.5009,97.5673,74984.0
2016-09-08 14:50:00,102.8,102.81,102.71,102.73,56545.0,97.5673,97.5768,97.4819,97.5009,56545.0
2016-09-08 14:55:00,102.74,102.8,102.71,102.79,50775.0,97.5104,97.5673,97.4819,97.5578,50775.0
2016-09-08 15:00:00,102.78,102.87,102.78,102.82,83306.0,97.5483,97.6337,97.5483,97.5863,83306.0
2016-09-08 15:05:00,102.81,102.83,102.73,102.8,69990.0,97.5768,97.5958,97.5009,97.5673,69990.0
2016-09-08 15:10:00,102.79,102.87,102.78,102.84,79133.0,97.5578,97.6337,97.5483,97.6053,79133.0
2016-09-08 15:15:00,102.84,102.9,102.81,102.87,93673.0,97.6053,97.6622,97.5768,97.6337,93673.0
2016-09-08 15:20:00,102.86,102.87,102.8,102.84,69885.0,97.6243,97.6337,97.5673,97.6053,69885.0
2016-09-08 15:25:00,102.83,102.83,102.67,102.74,94896.0,97.5958,97.5958,97.4439,97.5104,94896.0
2016-09-08 15:30:00,102.74,102.76,102.64,102.68,84811.0,97.5104,97.5293,97.4155,97.4534,84811.0
2016-09-08 15:35:00,102.68,102.68,102.51,102.52,224774.0,97.4534,97.4534,97.2921,97.3016,224774.0
2016-09-08 15:40:00,102.51,102.62,102.51,102.53,105374.0,97.2921,97.3965,97.2921,97.3111,105374.0
2016-09-08 15:45:00,102.54,102.6,102.52,102.54,188163.0,97.3205,97.3775,97.3016,97.3205,188163.0
2016-09-08 15:50:00,102.54,102.59,102.42,102.43,233026.0,97.3205,97.368,97.2067,97.2161,233026.0
2016-09-08 15:55:00,102.44,102.62,102.43,102.52,531718.0,97.2256,97.3965,97.2161,97.3016,531718.0
2016-09-09 09:30:00,101.8,102.1,101.65,101.75,539679.0,96.6182,96.9029,96.4758,96.5708,539679.0
2016-09-09 09:35:00,101.74,102.06,101.68,101.96,303615.0,96.5613,96.865,96.5043,96.7701,303615.0
2016-09-09 09:40:00,101.95,102.21,101.78,101.99,224513.0,96.7606,97.0073,96.5992,96.7985,224513.0
2016-09-09 09:45:00,102.0,102.1,101.74,101.75,169272.0,96.808,96.9029,96.5613,96.5708,169272.0
2016-09-09 09:50:00,101.74,101.74,100.95,101.19,658173.0,96.5613,96.5613,95.8115,96.0393,658173.0
2016-09-09 09:55:00,101.19,101.46,101.05,101.24,292679.0,96.0393,96.2955,95.9064,96.0867,292679.0
2016-09-09 10:00:00,101.25,101.41,101.0,101.12,254650.0,96.0962,96.2481,95.8589,95.9728,254650.0
2016-09-09 10:05:00,101.11,101.23,101.02,101.14,159152.0,95.9633,96.0772,95.8779,95.9918,159152.0
2016-09-09 10:10:00,101.13,101.49,101.13,101.4,299191.0,95.9823,96.324,95.9823,96.2386,299191.0
2016-09-09 10:15:00,101.41,101.66,101.34,101.5,367687.0,96.2481,96.4853,96.1816,96.3335,367687.0
2016-09-09 10:20:00,101.51,101.61,101.48,101.53,208627.0,96.343,96.4379,96.3145,96.362,208627.0
2016-09-09 10:25:00,101.53,101.64,101.32,101.33,246715.0,96.362,96.4664,96.1626,96.1721,246715.0
2016-09-09 10:30:00,101.33,101.56,101.29,101.54,171148.0,96.1721,96.3904,96.1342,96.3714,171148.0
2016-09-09 10:35:00,101.53,101.58,101.14,101.19,294775.0,96.362,96.4094,95.9918,96.0393,294775.0
2016-09-09 10:40:00,101.18,101.29,100.9,100.98,378471.0,96.0298,96.1342,95.764,95.84,378471.0
2016-09-09 10:45:00,100.98,101.05,100.45,100.45,404226.0,95.84,95.9064,95.3369,95.3369,404226.0
2016-09-09 10:50:00,100.45,100.96,100.45,100.9,260404.0,95.3369,95.821,95.3369,95.764,260404.0
2016-09-09 10:55:00,100.91,100.93,100.69,100.77,213978.0,95.7735,95.7925,95.5647,95.6406,213978.0
2016-09-09 11:00:00,100.77,100.79,100.52,100.65,249404.0,95.6406,95.6596,95.4034,95.5267,249404.0
2016-09-09 11:05:00,100.66,100.75,100.62,100.65,150845.0,95.5362,95.6217,95.4983,95.5267,150845.0
2016-09-09 11:10:00,100.64,100.67,100.3,100.42,321912.0,95.5173,95.5457,95.1946,95.3085,321912.0
2016-09-09 11:15:00,100.41,100.47,100.35,100.43,256389.0,95.299,95.3559,95.242,95.3179,256389.0
2016-09-09 11:20:00,100.43,100.53,100.23,100.53,287317.0,95.3179,95.4129,95.1281,95.4129,287317.0
2016-09-09 11:25:00,100.53,100.72,100.52,100.71,192637.0,95.4129,95.5932,95.4034,95.5837,192637.0
2016-09-09 11:30:00,100.69,100.8,100.57,100.58,107986.0,95.5647,95.6691,95.4508,95.4603,107986.0
2016-09-09 11:35:00,100.57,100.58,100.32,100.33,235030.0,95.4508,95.4603,95.2135,95.223,235030.0
2016-09-09 11:40:00,100.33,100.41,100.17,100.19,336907.0,95.223,95.299,95.0712,95.0902,336907.0
2016-09-09 11:45:00,100.18,100.23,100.09,100.11,333700.0,95.0807,95.1281,94.9953,95.0142,333700.0
2016-09-09 11:50:00,100.11,100.15,99.86,99.94,397996.0,95.0142,95.0522,94.777,94.8529,397996.0
2016-09-09 11:55:00,99.94,100.0,99.82,99.86,280351.0,94.8529,94.9098,94.739,94.777,280351.0
2016-09-09 12:00:00,99.87,100.0,99.83,99.97,272403.0,94.7865,94.9098,94.7485,94.8814,272403.0
2016-09-09 12:05:00,99.98,100.01,99.69,99.78,373748.0,94.8909,94.9193,94.6156,94.701,373748.0
2016-09-09 12:10:00,99.77,99.78,99.69,99.7,245202.0,94.6915,94.701,94.6156,94.6251,245202.0
2016-09-09 12:15:00,99.71,99.94,99.7,99.81,229656.0,94.6346,94.8529,94.6251,94.7295,229656.0
2016-09-09 12:20:00,99.82,100.08,99.72,99.96,242032.0,94.739,94.9858,94.6441,94.8719,242032.0
2016-09-09 12:25:00,99.96,100.02,99.9,99.99,121406.0,94.8719,94.9288,94.8149,94.9003,121406.0
2016-09-09 12:30:00,99.99,100.03,99.69,99.73,304767.0,94.9003,94.9383,94.6156,94.6536,304767.0
2016-09-09 12:35:00,99.73,99.98,99.72,99.87,201688.0,94.6536,94.8909,94.6441,94.7865,201688.0
2016-09-09 12:40:00,99.88,99.95,99.75,99.81,124551.0,94.7959,94.8624,94.6726,94.7295,124551.0
2016-09-09 12:45:00,99.8,99.92,99.8,99.87,157624.0,94.72,94.8339,94.72,94.7865,157624.0
2016-09-09 12:50:00,99.87,99.89,99.7,99.7,113765.0,94.7865,94.8054,94.6251,94.6251,113765.0
2016-09-09 12:55:00,99.72,99.88,99.66,99.77,148822.0,94.6441,94.7959,94.5871,94.6915,148822.0
2016-09-09 13:00:00,99.78,99.9,99.74,99.75,85739.0,94.701,94.8149,94.6631,94.6726,85739.0
2016-09-09 13:05:00,99.76,99.84,99.54,99.54,161345.0,94.6821,94.758,94.4732,94.4732,161345.0
2016-09-09 13:10:00,99.54,99.73,99.54,99.65,153981.0,94.4732,94.6536,94.4732,94.5777,153981.0
2016-09-09 13:15:00,99.66,99.67,99.37,99.46,252607.0,94.5871,94.5966,94.3119,94.3973,252607.0
2016-09-09 13:20:00,99.46,99.54,99.36,99.42,157894.0,94.3973,94.4732,94.3024,94.3594,157894.0
2016-09-09 13:25:00,99.42,99.77,99.41,99.77,204062.0,94.3594,94.6915,94.3499,94.6915,204062.0
2016-09-09 13:30:00,99.77,99.91,99.76,99.81,179294.0,94.6915,94.8244,94.6821,94.7295,179294.0
2016-09-09 13:35:00,99.8,99.82,99.7,99.78,123334.0,94.72,94.739,94.6251,94.701,123334.0
2016-09-09 13:40:00,99.77,99.77,99.58,99.62,165250.0,94.6915,94.6915,94.5112,94.5492,165250.0
2016-09-09 13:45:00,99.62,99.63,99.41,99.48,151480.0,94.5492,94.5587,94.3499,94.4163,151480.0
2016-09-09 13:50:00,99.49,99.6,99.48,99.6,119354.0,94.4258,94.5302,94.4163,94.5302,119354.0
2016-09-09 13:55:00,99.6,99.9,99.6,99.79,136469.0,94.5302,94.8149,94.5302,94.7105,136469.0
2016-09-09 14:00:00,99.79,99.81,99.38,99.41,190608.0,94.7105,94.7295,94.3214,94.3499,190608.0
2016-09-09 14:05:00,99.4,99.52,99.13,99.24,374089.0,94.3404,94.4543,94.0841,94.1885,374089.0
2016-09-09 14:10:00,99.24,99.36,99.05,99.31,270602.0,94.1885,94.3024,94.0082,94.255,270602.0
2016-09-09 14:15:00,99.33,99.45,99.26,99.34,142576.0,94.2739,94.3878,94.2075,94.2834,142576.0
2016-09-09 14:20:00,99.33,99.47,99.29,99.43,166788.0,94.2739,94.4068,94.236,94.3688,166788.0
2016-09-09 14:25:00,99.44,99.72,99.44,99.7,203587.0,94.3783,94.6441,94.3783,94.6251,203587.0
2016-09-09 14:30:00,99.7,99.82,99.62,99.82,254444.0,94.6251,94.739,94.5492,94.739,254444.0
2016-09-09 14:35:00,99.81,100.07,99.79,99.99,515782.0,94.7295,94.9763,94.7105,94.9003,515782.0
2016-09-09 14:40:00,99.99,100.01,99.84,99.87,163358.0,94.9003,94.9193,94.758,94.7865,163358.0
2016-09-09 14:45:00,99.86,99.88,99.64,99.69,120418.0,94.777,94.7959,94.5682,94.6156,120418.0
2016-09-09 14:50:00,99.7,99.83,99.7,99.76,101683.0,94.6251,94.7485,94.6251,94.6821,101683.0
2016-09-09 14:55:00,99.76,99.94,99.76,99.88,134595.0,94.6821,94.8529,94.6821,94.7959,134595.0
2016-09-09 15:00:00,99.88,99.9,99.78,99.78,119798.0,94.7959,94.8149,94.701,94.701,119798.0
2016-09-09 15:05:00,99.79,99.96,99.71,99.94,301510.0,94.7105,94.8719,94.6346,94.8529,301510.0
2016-09-09 15:10:00,99.95,99.96,99.79,99.94,289273.0,94.8624,94.8719,94.7105,94.8529,289273.0
2016-09-09 15:15:00,99.94,100.24,99.93,100.01,310814.0,94.8529,95.1376,94.8434,94.9193,310814.0
2016-09-09 15:20:00,100.02,100.07,99.97,100.03,169427.0,94.9288,94.9763,94.8814,94.9383,169427.0
2016-09-09 15:25:00,100.03,100.1,99.92,99.96,233364.0,94.9383,95.0047,94.8339,94.8719,233364.0
2016-09-09 15:30:00,99.95,100.0,99.79,99.8,171009.0,94.8624,94.9098,94.7105,94.72,171009.0
2016-09-09 15:35:00,99.8,99.83,99.44,99.65,251026.0,94.72,94.7485,94.3783,94.5777,251026.0
2016-09-09 15:40:00,99.64,99.75,99.59,99.68,238633.0,94.5682,94.6726,94.5207,94.6061,238633.0
2016-09-09 15:45:00,99.68,99.96,99.68,99.95,268989.0,94.6061,94.8719,94.6061,94.8624,268989.0
2016-09-09 15:50:00,99.95,99.96,99.52,99.62,442273.0,94.8624,94.8719,94.4543,94.5492,442273.0
2016-09-09 15:55:00,99.62,99.72,99.53,99.61,540240.0,94.5492,94.6441,94.4638,94.5397,540240.0
2016-09-12 09:30:00,97.38,98.23,97.0,98.21,1582543.0,92.4232,93.2299,92.0625,93.2109,1582543.0
2016-09-12 09:35:00,98.22,98.95,98.19,98.93,790624.0,93.2204,93.9133,93.192,93.8943,790624.0
2016-09-12 09:40:00,98.92,99.33,98.55,98.68,475671.0,93.8848,94.2739,93.5336,93.657,475671.0
2016-09-12 09:45:00,98.69,99.09,98.41,98.84,514462.0,93.6665,94.0462,93.4008,93.8089,514462.0
2016-09-12 09:50:00,98.84,99.19,98.8,99.12,352074.0,93.8089,94.1411,93.7709,94.0746,352074.0
2016-09-12 09:55:00,99.11,99.58,99.04,99.33,413714.0,94.0651,94.5112,93.9987,94.2739,413714.0
2016-09-12 10:00:00,99.35,99.69,99.19,99.61,351327.0,94.2929,94.6156,94.1411,94.5397,351327.0
2016-09-12 10:05:00,99.6,99.74,99.28,99.36,268653.0,94.5302,94.6631,94.2265,94.3024,268653.0
2016-09-12 10:10:00,99.34,99.36,99.06,99.11,248387.0,94.2834,94.3024,94.0177,94.0651,248387.0
2016-09-12 10:15:00,99.11,99.5,99.09,99.49,250222.0,94.0651,94.4353,94.0462,94.4258,250222.0
2016-09-12 10:20:00,99.47,99.61,99.27,99.36,142254.0,94.4068,94.5397,94.217,94.3024,142254.0
2016-09-12 10:25:00,99.36,99.62,99.35,99.52,110913.0,94.3024,94.5492,94.2929,94.4543,110913.0
2016-09-12 10:30:00,99.52,99.6,99.46,99.52,122989.0,94.4543,94.5302,94.3973,94.4543,122989.0
2016-09-12 10:35:00,99.52,99.75,99.49,99.54,164149.0,94.4543,94.6726,94.4258,94.4732,164149.0
2016-09-12 10:40:00,99.54,99.67,99.47,99.62,149742.0,94.4732,94.5966,94.4068,94.5492,149742.0
2016-09-12 10:45:00,99.62,99.7,99.47,99.67,141932.0,94.5492,94.6251,94.4068,94.5966,141932.0
2016-09-12 10:50:00,99.66,99.66,99.48,99.56,183858.0,94.5871,94.5871,94.4163,94.4922,183858.0
2016-09-12 10:55:00,99.56,99.92,99.55,99.9,221916.0,94.4922,94.8339,94.4827,94.8149,221916.0
2016-09-12 11:00:00,99.9,100.07,99.89,100.05,301117.0,94.8149,94.9763,94.8054,94.9573,301117.0
2016-09-12 11:05:00,100.05,100.38,100.0,100.24,261868.0,94.9573,95.2705,94.9098,95.1376,261868.0
2016-09-12 11:10:00,100.23,100.34,100.0,100.01,370384.0,95.1281,95.2325,94.9098,94.9193,370384.0
2016-09-12 11:15:00,100.0,100.39,99.99,100.36,141113.0,94.9098,95.28,94.9003,95.2515,141113.0
2016-09-12 11:20:00,100.36,100.4,100.2,100.37,124454.0,95.2515,95.2895,95.0997,95.261,124454.0
2016-09-12 11:25:00,100.38,100.63,100.36,100.58,204807.0,95.2705,95.5078,95.2515,95.4603,204807.0
2016-09-12 11:30:00,100.58,100.63,100.34,100.62,178647.0,95.4603,95.5078,95.2325,95.4983,178647.0
2016-09-12 11:35:00,100.63,100.97,100.62,100.94,257900.0,95.5078,95.8305,95.4983,95.802,257900.0
2016-09-12 11:40:00,100.94,100.98,100.83,100.85,161495.0,95.802,95.84,95.6976,95.7166,161495.0
2016-09-12 11:45:00,100.86,100.86,100.53,100.59,139468.0,95.7261,95.7261,95.4129,95.4698,139468.0
2016-09-12 11:50:00,100.59,100.74,100.54,100.56,90468.0,95.4698,95.6122,95.4223,95.4413,90468.0
2016-09-12 11:55:00,100.58,100.71,100.52,100.58,113717.0,95.4603,95.5837,95.4034,95.4603,113717.0
2016-09-12 12:00:00,100.58,100.61,100.45,100.47,148899.0,95.4603,95.4888,95.3369,95.3559,148899.0
2016-09-12 12:05:00,100.46,100.5,100.32,100.47,134247.0,95.3464,95.3844,95.2135,95.3559,134247.0
2016-09-12 12:10:00,100.47,100.59,100.39,100.43,90928.0,95.3559,95.4698,95.28,95.3179,90928.0
2016-09-12 12:15:00,100.42,100.46,100.34,100.42,72655.0,95.3085,95.3464,95.2325,95.3085,72655.0
2016-09-12 12:20:00,100.42,100.44,100.23,100.26,100142.0,95.3085,95.3274,95.1281,95.1566,100142.0
2016-09-12 12:25:00,100.26,100.33,100.17,100.33,148180.0,95.1566,95.223,95.0712,95.223,148180.0
2016-09-12 12:30:00,100.34,100.42,100.3,100.33,95521.0,95.2325,95.3085,95.1946,95.223,95521.0
2016-09-12 12:35:00,100.34,100.38,100.22,100.22,64940.0,95.2325,95.2705,95.1186,95.1186,64940.0
2016-09-12 12:40:00,100.23,100.32,100.21,100.27,72769.0,95.1281,95.2135,95.1091,95.1661,72769.0
2016-09-12 12:45:00,100.28,100.42,100.27,100.42,71194.0,95.1756,95.3085,95.1661,95.3085,71194.0
2016-09-12 12:50:00,100.42,100.74,100.35,100.68,143666.0,95.3085,95.6122,95.242,95.5552,143666.0
2016-09-12 12:55:00,100.69,100.8,100.64,100.72,117115.0,95.5647,95.6691,95.5173,95.5932,117115.0
2016-09-12 13:00:00,100.73,100.77,100.56,100.6,74920.0,95.6027,95.6406,95.4413,95.4793,74920.0
2016-09-12 13:05:00,100.59,100.78,100.59,100.76,87492.0,95.4698,95.6501,95.4698,95.6311,87492.0
2016-09-12 13:10:00,100.77,100.78,100.6,100.77,76392.0,95.6406,95.6501,95.4793,95.6406,76392.0
2016-09-12 13:15:00,100.76,100.97,100.68,100.69,184284.0,95.6311,95.8305,95.5552,95.5647,184284.0
2016-09-12 13:20:00,100.69,100.78,100.34,100.39,189453.0,95.5647,95.6501,95.2325,95.28,189453.0
2016-09-12 13:25:00,100.4,100.56,100.33,100.43,142431.0,95.2895,95.4413,95.223,95.3179,142431.0
2016-09-12 13:30:00,100.43,100.47,100.22,100.41,140880.0,95.3179,95.3559,95.1186,95.299,140880.0
2016-09-12 13:35:00,100.42,100.7,100.4,100.57,155130.0,95.3085,95.5742,95.2895,95.4508,155130.0
2016-09-12 13:40:00,100.58,100.63,100.46,100.6,81922.0,95.4603,95.5078,95.3464,95.4793,81922.0
2016-09-12 13:45:00,100.61,100.87,100.6,100.84,86740.0,95.4888,95.7356,95.4793,95.7071,86740.0
2016-09-12 13:50:00,100.84,100.89,100.78,100.85,77552.0,95.7071,95.7545,95.6501,95.7166,77552.0
2016-09-12 13:55:00,100.86,100.95,100.75,100.92,107715.0,95.7261,95.8115,95.6217,95.783,107715.0
2016-09-12 14:00:00,100.93,101.15,100.92,101.06,241956.0,95.7925,96.0013,95.783,95.9159,241956.0
2016-09-12 14:05:00,101.06,101.22,101.02,101.17,128621.0,95.9159,96.0677,95.8779,96.0203,128621.0
2016-09-12 14:10:00,101.17,101.19,101.0,101.19,122110.0,96.0203,96.0393,95.8589,96.0393,122110.0
2016-09-12 14:15:00,101.19,101.38,101.14,101.37,176762.0,96.0393,96.2196,95.9918,96.2101,176762.0
2016-09-12 14:20:00,101.38,101.38,101.28,101.32,97140.0,96.2196,96.2196,96.1247,96.1626,97140.0
2016-09-12 14:25:00,101.32,101.33,101.0,101.0,99164.0,96.1626,96.1721,95.8589,95.8589,99164.0
2016-09-12 14:30:00,101.02,101.05,100.86,100.92,89287.0,95.8779,95.9064,95.7261,95.783,89287.0
2016-09-12 14:35:00,100.91,101.2,100.9,101.16,111769.0,95.7735,96.0488,95.764,96.0108,111769.0
2016-09-12 14:40:00,101.16,101.16,100.93,101.0,117937.0,96.0108,96.0108,95.7925,95.8589,117937.0
2016-09-12 14:45:00,101.0,101.05,100.85,101.01,107641.0,95.8589,95.9064,95.7166,95.8684,107641.0
2016-09-12 14:50:00,101.0,101.06,100.9,100.92,75989.0,95.8589,95.9159,95.764,95.783,75989.0
2016-09-12 14:55:00,100.91,101.12,100.91,101.09,82376.0,95.7735,95.9728,95.7735,95.9444,82376.0
2016-09-12 15:00:00,101.09,101.19,100.97,100.99,82181.0,95.9444,96.0393,95.8305,95.8494,82181.0
2016-09-12 15:05:00,101.0,101.12,100.98,101.07,82363.0,95.8589,95.9728,95.84,95.9254,82363.0
2016-09-12 15:10:00,101.06,101.16,101.06,101.14,128514.0,95.9159,96.0108,95.9159,95.9918,128514.0
2016-09-12 15:15:00,101.14,101.14,100.89,100.89,111001.0,95.9918,95.9918,95.7545,95.7545,111001.0
2016-09-12 15:20:00,100.89,101.03,100.84,101.0,138861.0,95.7545,95.8874,95.7071,95.8589,138861.0
2016-09-12 15:25:00,101.0,101.04,100.91,100.96,106319.0,95.8589,95.8969,95.7735,95.821,106319.0
2016-09-12 15:30:00,100.96,100.99,100.83,100.85,157289.0,95.821,95.8494,95.6976,95.7166,157289.0
2016-09-12 15:35:00,100.84,100.96,100.84,100.93,127404.0,95.7071,95.821,95.7071,95.7925,127404.0
2016-09-12 15:40:00,100.93,101.13,100.93,101.08,198193.0,95.7925,95.9823,95.7925,95.9349,198193.0
2016-09-12 15:45:00,101.07,101.11,100.81,100.87,172660.0,95.9254,95.9633,95.6786,95.7356,172660.0
2016-09-12 15:50:00,100.86,100.87,100.59,100.69,258671.0,95.7261,95.7356,95.4698,95.5647,258671.0
2016-09-12 15:55:00,100.7,100.93,100.68,100.82,381892.0,95.5742,95.7925,95.5552,95.6881,381892.0
2016-09-13 09:30:00,100.38,100.8,100.11,100.21,780347.0,95.2705,95.6691,95.0142,95.1091,780347.0
2016-09-13 09:35:00,100.22,101.49,100.2,101.11,605714.0,95.1186,96.324,95.0997,95.9633,605714.0
2016-09-13 09:40:00,101.11,101.38,100.87,101.08,431607.0,95.9633,96.2196,95.7356,95.9349,431607.0
2016-09-13 09:45:00,101.07,101.19,100.43,100.76,340066.0,95.9254,96.0393,95.3179,95.6311,340066.0
2016-09-13 09:50:00,100.75,100.88,100.06,100.3,433463.0,95.6217,95.745,94.9668,95.1946,433463.0
2016-09-13 09:55:00,100.3,100.56,100.14,100.2,402466.0,95.1946,95.4413,95.0427,95.0997,402466.0
2016-09-13 10:00:00,100.2,100.2,99.71,99.96,429262.0,95.0997,95.0997,94.6346,94.8719,429262.0
2016-09-13 10:05:00,99.94,100.27,99.85,100.13,394755.0,94.8529,95.1661,94.7675,95.0332,394755.0
2016-09-13 10:10:00,100.12,100.2,99.84,100.11,245762.0,95.0237,95.0997,94.758,95.0142,245762.0
2016-09-13 10:15:00,100.11,100.78,100.1,100.55,303784.0,95.0142,95.6501,95.0047,95.4318,303784.0
2016-09-13 10:20:00,100.54,100.67,100.35,100.43,308744.0,95.4223,95.5457,95.242,95.3179,308744.0
2016-09-13 10:25:00,100.41,100.62,100.26,100.4,177067.0,95.299,95.4983,95.1566,95.2895,177067.0
2016-09-13 10:30:00,100.4,100.47,100.24,100.41,143839.0,95.2895,95.3559,95.1376,95.299,143839.0
2016-09-13 10:35:00,100.39,100.44,100.25,100.3,173925.0,95.28,95.3274,95.1471,95.1946,173925.0
2016-09-13 10:40:00,100.32,100.41,100.12,100.26,308876.0,95.2135,95.299,95.0237,95.1566,308876.0
2016-09-13 10:45:00,100.26,100.32,100.06,100.13,242470.0,95.1566,95.2135,94.9668,95.0332,242470.0
2016-09-13 10:50:00,100.13,100.23,99.99,100.03,188757.0,95.0332,95.1281,94.9003,94.9383,188757.0
2016-09-13 10:55:00,100.03,100.03,99.55,99.59,324212.0,94.9383,94.9383,94.4827,94.5207,324212.0
2016-09-13 11:00:00,99.6,99.69,99.33,99.69,394493.0,94.5302,94.6156,94.2739,94.6156,394493.0
2016-09-13 11:05:00,99.68,99.86,99.44,99.52,289583.0,94.6061,94.777,94.3783,94.4543,289583.0
2016-09-13 11:10:00,99.5,99.54,98.93,99.15,337921.0,94.4353,94.4732,93.8943,94.1031,337921.0
2016-09-13 11:15:00,99.16,99.25,98.84,99.25,310417.0,94.1126,94.198,93.8089,94.198,310417.0
2016-09-13 11:20:00,99.23,99.45,99.23,99.39,193697.0,94.179,94.3878,94.179,94.3309,193697.0
2016-09-13 11:25:00,99.39,99.54,99.36,99.45,224717.0,94.3309,94.4732,94.3024,94.3878,224717.0
2016-09-13 11:30:00,99.45,99.83,99.44,99.8,286996.0,94.3878,94.7485,94.3783,94.72,286996.0
2016-09-13 11:35:00,99.79,99.8,99.49,99.49,140990.0,94.7105,94.72,94.4258,94.4258,140990.0
2016-09-13 11:40:00,99.49,99.61,99.48,99.53,125143.0,94.4258,94.5397,94.4163,94.4638,125143.0
2016-09-13 11:45:00,99.54,99.54,99.33,99.37,98164.0,94.4732,94.4732,94.2739,94.3119,98164.0
2016-09-13 11:50:00,99.38,99.46,99.21,99.34,119740.0,94.3214,94.3973,94.16,94.2834,119740.0
2016-09-13 11:55:00,99.33,99.35,99.07,99.15,116432.0,94.2739,94.2929,94.0272,94.1031,116432.0
2016-09-13 12:00:00,99.15,99.27,98.93,98.97,281170.0,94.1031,94.217,93.8943,93.9323,281170.0
2016-09-13 12:05:00,98.97,99.35,98.97,99.25,168898.0,93.9323,94.2929,93.9323,94.198,168898.0
2016-09-13 12:10:00,99.25,99.74,99.24,99.7,233483.0,94.198,94.6631,94.1885,94.6251,233483.0
2016-09-13 12:15:00,99.7,99.73,99.59,99.64,153662.0,94.6251,94.6536,94.5207,94.5682,153662.0
2016-09-13 12:20:00,99.65,99.88,99.48,99.5,302410.0,94.5777,94.7959,94.4163,94.4353,302410.0
2016-09-13 12:25:00,99.5,99.57,99.21,99.22,237702.0,94.4353,94.5017,94.16,94.1695,237702.0
2016-09-13 12:30:00,99.21,99.39,99.18,99.2,127137.0,94.16,94.3309,94.1316,94.1506,127137.0
2016-09-13 12:35:00,99.21,99.4,99.11,99.35,124524.0,94.16,94.3404,94.0651,94.2929,124524.0
2016-09-13 12:40:00,99.34,99.49,99.22,99.45,108756.0,94.2834,94.4258,94.1695,94.3878,108756.0
2016-09-13 12:45:00,99.46,99.46,99.27,99.39,97127.0,94.3973,94.3973,94.217,94.3309,97127.0
2016-09-13 12:50:00,99.4,99.47,99.19,99.25,282324.0,94.3404,94.4068,94.1411,94.198,282324.0
2016-09-13 12:55:00,99.25,99.43,99.15,99.43,162062.0,94.198,94.3688,94.1031,94.3688,162062.0
2016-09-13 13:00:00,99.44,99.49,98.97,99.04,163621.0,94.3783,94.4258,93.9323,93.9987,163621.0
2016-09-13 13:05:00,99.06,99.28,99.06,99.16,94818.0,94.0177,94.2265,94.0177,94.1126,94818.0
2016-09-13 13:10:00,99.16,99.2,99.05,99.18,87487.0,94.1126,94.1506,94.0082,94.1316,87487.0
2016-09-13 13:15:00,99.18,99.42,99.16,99.39,143936.0,94.1316,94.3594,94.1126,94.3309,143936.0
2016-09-13 13:20:00,99.4,99.58,99.31,99.43,115601.0,94.3404,94.5112,94.255,94.3688,115601.0
2016-09-13 13:25:00,99.42,99.75,99.42,99.71,174961.0,94.3594,94.6726,94.3594,94.6346,174961.0
2016-09-13 13:30:00,99.7,99.8,99.43,99.48,162875.0,94.6251,94.72,94.3688,94.4163,162875.0
2016-09-13 13:35:00,99.49,99.75,99.49,99.69,101687.0,94.4258,94.6726,94.4258,94.6156,101687.0
2016-09-13 13:40:00,99.69,99.8,99.62,99.66,193994.0,94.6156,94.72,94.5492,94.5871,193994.0
2016-09-13 13:45:00,99.67,99.85,99.62,99.82,174207.0,94.5966,94.7675,94.5492,94.739,174207.0
2016-09-13 13:50:00,99.83,99.86,99.48,99.5,106385.0,94.7485,94.777,94.4163,94.4353,106385.0
2016-09-13 13:55:00,99.5,99.7,99.49,99.67,93771.0,94.4353,94.6251,94.4258,94.5966,93771.0
2016-09-13 14:00:00,99.65,99.79,99.57,99.67,104871.0,94.5777,94.7105,94.5017,94.5966,104871.0
2016-09-13 14:05:00,99.66,99.7,99.54,99.68,101751.0,94.5871,94.6251,94.4732,94.6061,101751.0
2016-09-13 14:10:00,99.68,99.88,99.65,99.7,130501.0,94.6061,94.7959,94.5777,94.6251,130501.0
2016-09-13 14:15:00,99.7,99.78,99.55,99.68,153485.0,94.6251,94.701,94.4827,94.6061,153485.0
2016-09-13 14:20:00,99.69,99.73,99.52,99.59,269457.0,94.6156,94.6536,94.4543,94.5207,269457.0
2016-09-13 14:25:00,99.6,99.63,99.3,99.31,211180.0,94.5302,94.5587,94.2455,94.255,211180.0
2016-09-13 14:30:00,99.31,99.45,99.21,99.38,151145.0,94.255,94.3878,94.16,94.3214,151145.0
2016-09-13 14:35:00,99.38,99.49,99.34,99.36,80111.0,94.3214,94.4258,94.2834,94.3024,80111.0
2016-09-13 14:40:00,99.37,99.72,99.37,99.72,102418.0,94.3119,94.6441,94.3119,94.6441,102418.0
2016-09-13 14:45:00,99.71,99.85,99.57,99.79,154742.0,94.6346,94.7675,94.5017,94.7105,154742.0
2016-09-13 14:50:00,99.81,99.98,99.74,99.85,142196.0,94.7295,94.8909,94.6631,94.7675,142196.0
2016-09-13 14:55:00,99.85,99.86,99.54,99.56,106216.0,94.7675,94.777,94.4732,94.4922,106216.0
2016-09-13 15:00:00,99.57,99.73,99.44,99.53,127253.0,94.5017,94.6536,94.3783,94.4638,127253.0
2016-09-13 15:05:00,99.54,99.74,99.5,99.64,102729.0,94.4732,94.6631,94.4353,94.5682,102729.0
2016-09-13 15:10:00,99.64,99.65,99.48,99.59,119259.0,94.5682,94.5777,94.4163,94.5207,119259.0
2016-09-13 15:15:00,99.58,99.9,99.58,99.7,103520.0,94.5112,94.8149,94.5112,94.6251,103520.0
2016-09-13 15:20:00,99.71,99.85,99.71,99.73,89144.0,94.6346,94.7675,94.6346,94.6536,89144.0
2016-09-13 15:25:00,99.74,100.0,99.74,99.96,137104.0,94.6631,94.9098,94.6631,94.8719,137104.0
2016-09-13 15:30:00,99.97,100.05,99.84,99.92,246651.0,94.8814,94.9573,94.758,94.8339,246651.0
2016-09-13 15:35:00,99.91,100.0,99.89,100.0,89741.0,94.8244,94.9098,94.8054,94.9098,89741.0
2016-09-13 15:40:00,99.99,100.02,99.74,99.84,203760.0,94.9003,94.9288,94.6631,94.758,203760.0
2016-09-13 15:45:00,99.83,99.97,99.73,99.91,194231.0,94.7485,94.8814,94.6536,94.8244,194231.0
2016-09-13 15:50:00,99.92,100.29,99.91,100.29,327440.0,94.8339,95.1851,94.8244,95.1851,327440.0
2016-09-13 15:55:00,100.28,100.33,100.14,100.27,781479.0,95.1756,95.223,95.0427,95.1661,781479.0
2016-09-14 09:30:00,100.08,101.48,100.02,101.48,632286.0,94.9858,96.3145,94.9288,96.3145,632286.0
2016-09-14 09:35:00,101.42,101.6,101.21,101.43,400477.0,96.2576,96.4284,96.0582,96.267,400477.0
2016-09-14 09:40:00,101.45,101.51,100.97,101.07,307129.0,96.286,96.343,95.8305,95.9254,307129.0
2016-09-14 09:45:00,101.03,101.22,100.81,100.81,268038.0,95.8874,96.0677,95.6786,95.6786,268038.0
2016-09-14 09:50:00,100.82,100.83,100.42,100.6,280998.0,95.6881,95.6976,95.3085,95.4793,280998.0
2016-09-14 09:55:00,100.59,101.08,100.47,101.01,293925.0,95.4698,95.9349,95.3559,95.8684,293925.0
2016-09-14 10:00:00,101.01,101.37,100.98,101.26,276213.0,95.8684,96.2101,95.84,96.1057,276213.0
2016-09-14 10:05:00,101.29,101.79,101.21,101.79,450661.0,96.1342,96.6087,96.0582,96.6087,450661.0
2016-09-14 10:10:00,101.79,102.0,101.7,101.99,403641.0,96.6087,96.808,96.5233,96.7985,403641.0
2016-09-14 10:15:00,101.98,102.2,101.61,101.73,598345.0,96.789,96.9979,96.4379,96.5518,598345.0
2016-09-14 10:20:00,101.73,101.95,101.52,101.87,204079.0,96.5518,96.7606,96.3525,96.6846,204079.0
2016-09-14 10:25:00,101.87,101.91,101.53,101.58,220208.0,96.6846,96.7226,96.362,96.4094,220208.0
2016-09-14 10:30:00,101.6,101.78,101.55,101.66,152623.0,96.4284,96.5992,96.3809,96.4853,152623.0
2016-09-14 10:35:00,101.66,101.8,101.57,101.61,207801.0,96.4853,96.6182,96.3999,96.4379,207801.0
2016-09-14 10:40:00,101.6,101.64,101.32,101.44,225893.0,96.4284,96.4664,96.1626,96.2765,225893.0
2016-09-14 10:45:00,101.45,101.74,101.45,101.52,123705.0,96.286,96.5613,96.286,96.3525,123705.0
2016-09-14 10:50:00,101.54,101.62,101.28,101.37,135791.0,96.3714,96.4474,96.1247,96.2101,135791.0
2016-09-14 10:55:00,101.37,101.57,101.27,101.37,119613.0,96.2101,96.3999,96.1152,96.2101,119613.0
2016-09-14 11:00:00,101.37,101.58,101.34,101.52,84653.0,96.2101,96.4094,96.1816,96.3525,84653.0
2016-09-14 11:05:00,101.52,101.58,101.39,101.46,118306.0,96.3525,96.4094,96.2291,96.2955,118306.0
2016-09-14 11:10:00,101.46,101.53,101.1,101.46,247140.0,96.2955,96.362,95.9538,96.2955,247140.0
2016-09-14 11:15:00,101.45,101.57,101.36,101.47,147623.0,96.286,96.3999,96.2006,96.305,147623.0
2016-09-14 11:20:00,101.47,101.85,101.47,101.78,207440.0,96.305,96.6657,96.305,96.5992,207440.0
2016-09-14 11:25:00,101.77,102.0,101.75,101.99,367741.0,96.5897,96.808,96.5708,96.7985,367741.0
2016-09-14 11:30:00,102.0,102.0,101.63,101.63,359734.0,96.808,96.808,96.4569,96.4569,359734.0
2016-09-14 11:35:00,101.62,101.85,101.59,101.69,133606.0,96.4474,96.6657,96.4189,96.5138,133606.0
2016-09-14 11:40:00,101.69,101.91,101.69,101.9,138893.0,96.5138,96.7226,96.5138,96.7131,138893.0
2016-09-14 11:45:00,101.9,102.0,101.84,101.88,167778.0,96.7131,96.808,96.6562,96.6941,167778.0
2016-09-14 11:50:00,101.88,102.0,101.87,101.94,199048.0,96.6941,96.808,96.6846,96.7511,199048.0
2016-09-14 11:55:00,101.93,102.15,101.87,102.15,380071.0,96.7416,96.9504,96.6846,96.9504,380071.0
2016-09-14 12:00:00,102.15,102.22,101.92,102.03,194021.0,96.9504,97.0168,96.7321,96.8365,194021.0
2016-09-14 12:05:00,102.04,102.05,101.83,101.95,168037.0,96.846,96.8555,96.6467,96.7606,168037.0
2016-09-14 12:10:00,101.95,101.99,101.92,101.95,131749.0,96.7606,96.7985,96.7321,96.7606,131749.0
2016-09-14 12:15:00,101.95,102.12,101.94,102.03,108802.0,96.7606,96.9219,96.7511,96.8365,108802.0
2016-09-14 12:20:00,102.03,102.08,101.98,102.02,105325.0,96.8365,96.884,96.789,96.827,105325.0
2016-09-14 12:25:00,102.02,102.17,102.02,102.06,168136.0,96.827,96.9694,96.827,96.865,168136.0
2016-09-14 12:30:00,102.07,102.22,102.07,102.21,142000.0,96.8745,97.0168,96.8745,97.0073,142000.0
2016-09-14 12:35:00,102.22,102.22,102.03,102.04,141824.0,97.0168,97.0168,96.8365,96.846,141824.0
2016-09-14 12:40:00,102.03,102.09,101.91,101.98,137292.0,96.8365,96.8935,96.7226,96.789,137292.0
2016-09-14 12:45:00,101.98,102.04,101.87,101.95,129729.0,96.789,96.846,96.6846,96.7606,129729.0
2016-09-14 12:50:00,101.95,101.99,101.82,101.83,73198.0,96.7606,96.7985,96.6372,96.6467,73198.0
2016-09-14 12:55:00,101.82,101.85,101.73,101.8,65052.0,96.6372,96.6657,96.5518,96.6182,65052.0
2016-09-14 13:00:00,101.8,101.9,101.75,101.87,58875.0,96.6182,96.7131,96.5708,96.6846,58875.0
2016-09-14 13:05:00,101.87,101.96,101.82,101.92,111126.0,96.6846,96.7701,96.6372,96.7321,111126.0
2016-09-14 13:10:00,101.91,101.95,101.83,101.91,92356.0,96.7226,96.7606,96.6467,96.7226,92356.0
2016-09-14 13:15:00,101.9,101.99,101.86,101.96,67957.0,96.7131,96.7985,96.6752,96.7701,67957.0
2016-09-14 13:20:00,101.95,102.06,101.88,102.03,227936.0,96.7606,96.865,96.6941,96.8365,227936.0
2016-09-14 13:25:00,102.03,102.1,102.03,102.07,110861.0,96.8365,96.9029,96.8365,96.8745,110861.0
2016-09-14 13:30:00,102.08,102.2,102.05,102.18,113107.0,96.884,96.9979,96.8555,96.9789,113107.0
2016-09-14 13:35:00,102.18,102.24,102.03,102.16,242612.0,96.9789,97.0358,96.8365,96.9599,242612.0
2016-09-14 13:40:00,102.17,102.23,102.07,102.21,138988.0,96.9694,97.0263,96.8745,97.0073,138988.0
2016-09-14 13:45:00,102.21,102.25,102.0,102.01,206853.0,97.0073,97.0453,96.808,96.8175,206853.0
2016-09-14 13:50:00,102.02,102.18,101.98,102.15,124583.0,96.827,96.9789,96.789,96.9504,124583.0
2016-09-14 13:55:00,102.14,102.14,102.03,102.1,77461.0,96.9409,96.9409,96.8365,96.9029,77461.0
2016-09-14 14:00:00,102.1,102.37,102.06,102.19,286415.0,96.9029,97.1592,96.865,96.9884,286415.0
2016-09-14 14:05:00,102.19,102.2,101.82,101.82,191870.0,96.9884,96.9979,96.6372,96.6372,191870.0
2016-09-14 14:10:00,101.82,101.96,101.71,101.92,316553.0,96.6372,96.7701,96.5328,96.7321,316553.0
2016-09-14 14:15:00,101.91,102.23,101.89,102.19,189292.0,96.7226,97.0263,96.7036,96.9884,189292.0
2016-09-14 14:20:00,102.18,102.36,102.04,102.3,184591.0,96.9789,97.1497,96.846,97.0928,184591.0
2016-09-14 14:25:00,102.3,102.31,102.04,102.21,151921.0,97.0928,97.1023,96.846,97.0073,151921.0
2016-09-14 14:30:00,102.21,102.27,102.09,102.21,140920.0,97.0073,97.0643,96.8935,97.0073,140920.0
2016-09-14 14:35:00,102.21,102.28,102.19,102.23,136493.0,97.0073,97.0738,96.9884,97.0263,136493.0
2016-09-14 14:40:00,102.23,102.39,102.17,102.35,168419.0,97.0263,97.1782,96.9694,97.1402,168419.0
2016-09-14 14:45:00,102.35,102.35,102.3,102.32,132220.0,97.1402,97.1402,97.0928,97.1117,132220.0
2016-09-14 14:50:00,102.33,102.5,102.31,102.38,264902.0,97.1212,97.2826,97.1023,97.1687,264902.0
2016-09-14 14:55:00,102.38,102.5,102.37,102.5,238641.0,97.1687,97.2826,97.1592,97.2826,238641.0
2016-09-14 15:00:00,102.49,102.5,102.29,102.36,164353.0,97.2731,97.2826,97.0833,97.1497,164353.0
2016-09-14 15:05:00,102.35,102.36,102.0,102.15,213522.0,97.1402,97.1497,96.808,96.9504,213522.0
2016-09-14 15:10:00,102.15,102.15,101.99,102.09,106444.0,96.9504,96.9504,96.7985,96.8935,106444.0
2016-09-14 15:15:00,102.08,102.09,101.97,102.0,177736.0,96.884,96.8935,96.7796,96.808,177736.0
2016-09-14 15:20:00,102.0,102.17,101.78,101.88,273345.0,96.808,96.9694,96.5992,96.6941,273345.0
2016-09-14 15:25:00,101.88,102.05,101.87,102.01,164578.0,96.6941,96.8555,96.6846,96.8175,164578.0
2016-09-14 15:30:00,102.02,102.13,101.97,102.02,162597.0,96.827,96.9314,96.7796,96.827,162597.0
2016-09-14 15:35:00,102.01,102.12,101.9,102.01,154048.0,96.8175,96.9219,96.7131,96.8175,154048.0
2016-09-14 15:40:00,102.02,102.21,101.99,102.17,183047.0,96.827,97.0073,96.7985,96.9694,183047.0
2016-09-14 15:45:00,102.16,102.3,102.08,102.29,294231.0,96.9599,97.0928,96.884,97.0833,294231.0
2016-09-14 15:50:00,102.29,102.45,102.17,102.44,388647.0,97.0833,97.2351,96.9694,97.2256,388647.0
2016-09-14 15:55:00,102.43,102.59,102.33,102.45,1360275.0,97.2161,97.368,97.1212,97.2351,1360275.0
2016-09-15 09:30:00,102.62,103.3,102.53,103.0,964964.0,97.3965,98.0419,97.3111,97.7571,964964.0
2016-09-15 09:35:00,102.98,103.35,102.92,103.13,417225.0,97.7381,98.0893,97.6812,97.8805,417225.0
2016-09-15 09:40:00,103.16,103.27,102.75,102.86,483723.0,97.909,98.0134,97.5199,97.6243,483723.0
2016-09-15 09:45:00,102.86,102.96,102.6,102.89,342700.0,97.6243,97.7192,97.3775,97.6527,342700.0
2016-09-15 09:50:00,102.89,102.99,102.66,102.93,380813.0,97.6527,97.7476,97.4344,97.6907,380813.0
2016-09-15 09:55:00,102.94,103.18,102.85,103.12,344844.0,97.7002,97.928,97.6148,97.871,344844.0
2016-09-15 10:00:00,103.11,103.11,102.7,102.9,287877.0,97.8615,97.8615,97.4724,97.6622,287877.0
2016-09-15 10:05:00,102.91,103.09,102.74,102.9,176883.0,97.6717,97.8425,97.5104,97.6622,176883.0
2016-09-15 10:10:00,102.9,103.0,102.81,102.96,142583.0,97.6622,97.7571,97.5768,97.7192,142583.0
2016-09-15 10:15:00,102.96,103.1,102.87,103.07,210540.0,97.7192,97.852,97.6337,97.8236,210540.0
2016-09-15 10:20:00,103.07,103.12,102.87,102.94,209017.0,97.8236,97.871,97.6337,97.7002,209017.0
2016-09-15 10:25:00,102.97,103.14,102.91,102.98,210403.0,97.7287,97.89,97.6717,97.7381,210403.0
2016-09-15 10:30:00,102.98,103.23,102.98,103.03,215417.0,97.7381,97.9754,97.7381,97.7856,215417.0
2016-09-15 10:35:00,103.04,103.23,103.0,103.21,143222.0,97.7951,97.9754,97.7571,97.9564,143222.0
2016-09-15 10:40:00,103.23,103.26,103.03,103.07,176838.0,97.9754,98.0039,97.7856,97.8236,176838.0
2016-09-15 10:45:00,103.06,103.37,103.04,103.33,173928.0,97.8141,98.1083,97.7951,98.0703,173928.0
2016-09-15 10:50:00,103.33,103.47,103.33,103.44,162032.0,98.0703,98.2032,98.0703,98.1747,162032.0
2016-09-15 10:55:00,103.45,103.91,103.43,103.89,592925.0,98.1842,98.6208,98.1652,98.6018,592925.0
2016-09-15 11:00:00,103.89,104.0,103.83,104.0,922033.0,98.6018,98.7062,98.5449,98.7062,922033.0
2016-09-15 11:05:00,104.0,104.13,103.87,103.94,510595.0,98.7062,98.8296,98.5828,98.6493,510595.0
2016-09-15 11:10:00,103.93,104.0,103.86,103.98,207207.0,98.6398,98.7062,98.5734,98.6872,207207.0
2016-09-15 11:15:00,103.98,104.0,103.88,103.98,171922.0,98.6872,98.7062,98.5923,98.6872,171922.0
2016-09-15 11:20:00,103.98,104.1,103.95,104.01,210682.0,98.6872,98.8011,98.6588,98.7157,210682.0
2016-09-15 11:25:00,104.01,104.09,103.94,103.97,161246.0,98.7157,98.7916,98.6493,98.6778,161246.0
2016-09-15 11:30:00,103.98,104.24,103.98,104.06,245467.0,98.6872,98.934,98.6872,98.7632,245467.0
2016-09-15 11:35:00,104.06,104.08,103.83,103.91,284762.0,98.7632,98.7822,98.5449,98.6208,284762.0
2016-09-15 11:40:00,103.91,103.97,103.68,103.77,192658.0,98.6208,98.6778,98.4025,98.4879,192658.0
2016-09-15 11:45:00,103.78,103.91,103.77,103.84,138222.0,98.4974,98.6208,98.4879,98.5544,138222.0
2016-09-15 11:50:00,103.85,103.93,103.75,103.85,109325.0,98.5639,98.6398,98.469,98.5639,109325.0
2016-09-15 11:55:00,103.84,103.99,103.84,103.98,177903.0,98.5544,98.6967,98.5544,98.6872,177903.0
2016-09-15 12:00:00,103.98,104.08,103.91,104.08,248713.0,98.6872,98.7822,98.6208,98.7822,248713.0
2016-09-15 12:05:00,104.08,104.2,104.0,104.2,249759.0,98.7822,98.896,98.7062,98.896,249759.0
2016-09-15 12:10:00,104.2,104.2,104.08,104.12,110460.0,98.896,98.896,98.7822,98.8201,110460.0
2016-09-15 12:15:00,104.13,104.28,104.09,104.2,254008.0,98.8296,98.972,98.7916,98.896,254008.0
2016-09-15 12:20:00,104.2,104.27,104.18,104.25,92682.0,98.896,98.9625,98.8771,98.9435,92682.0
2016-09-15 12:25:00,104.26,104.35,104.02,104.05,198955.0,98.953,99.0384,98.7252,98.7537,198955.0
2016-09-15 12:30:00,104.05,104.24,104.05,104.2,141428.0,98.7537,98.934,98.7537,98.896,141428.0
2016-09-15 12:35:00,104.2,104.25,104.05,104.08,215269.0,98.896,98.9435,98.7537,98.7822,215269.0
2016-09-15 12:40:00,104.08,104.12,103.98,104.05,226884.0,98.7822,98.8201,98.6872,98.7537,226884.0
2016-09-15 12:45:00,104.06,104.07,103.88,103.88,236050.0,98.7632,98.7727,98.5923,98.5923,236050.0
2016-09-15 12:50:00,103.88,104.09,103.85,104.09,379538.0,98.5923,98.7916,98.5639,98.7916,379538.0
2016-09-15 12:55:00,104.09,104.13,104.0,104.0,98873.0,98.7916,98.8296,98.7062,98.7062,98873.0
2016-09-15 13:00:00,104.0,104.11,103.96,104.04,112704.0,98.7062,98.8106,98.6683,98.7442,112704.0
2016-09-15 13:05:00,104.05,104.05,103.94,104.03,131142.0,98.7537,98.7537,98.6493,98.7347,131142.0
2016-09-15 13:10:00,104.03,104.03,103.78,103.85,113431.0,98.7347,98.7347,98.4974,98.5639,113431.0
2016-09-15 13:15:00,103.87,103.97,103.69,103.97,138432.0,98.5828,98.6778,98.412,98.6778,138432.0
2016-09-15 13:20:00,103.96,103.97,103.78,103.92,101383.0,98.6683,98.6778,98.4974,98.6303,101383.0
2016-09-15 13:25:00,103.93,104.0,103.81,103.88,167716.0,98.6398,98.7062,98.5259,98.5923,167716.0
2016-09-15 13:30:00,103.89,103.95,103.83,103.85,98420.0,98.6018,98.6588,98.5449,98.5639,98420.0
2016-09-15 13:35:00,103.85,104.0,103.85,104.0,249533.0,98.5639,98.7062,98.5639,98.7062,249533.0
2016-09-15 13:40:00,104.0,104.1,103.88,104.02,264949.0,98.7062,98.8011,98.5923,98.7252,264949.0
2016-09-15 13:45:00,104.02,104.1,104.0,104.01,139649.0,98.7252,98.8011,98.7062,98.7157,139649.0
2016-09-15 13:50:00,104.01,104.08,103.92,104.02,104591.0,98.7157,98.7822,98.6303,98.7252,104591.0
2016-09-15 13:55:00,104.01,104.03,103.96,103.98,246158.0,98.7157,98.7347,98.6683,98.6872,246158.0
2016-09-15 14:00:00,103.98,104.05,103.98,104.03,166296.0,98.6872,98.7537,98.6872,98.7347,166296.0
2016-09-15 14:05:00,104.03,104.03,103.96,103.99,147083.0,98.7347,98.7347,98.6683,98.6967,147083.0
2016-09-15 14:10:00,103.99,104.13,103.98,104.1,334501.0,98.6967,98.8296,98.6872,98.8011,334501.0
2016-09-15 14:15:00,104.11,104.3,104.1,104.29,234307.0,98.8106,98.991,98.8011,98.9815,234307.0
2016-09-15 14:20:00,104.28,104.34,104.16,104.17,166685.0,98.972,99.0289,98.8581,98.8676,166685.0
2016-09-15 14:25:00,104.17,104.21,104.02,104.06,109184.0,98.8676,98.9055,98.7252,98.7632,109184.0
2016-09-15 14:30:00,104.06,104.18,104.03,104.09,127293.0,98.7632,98.8771,98.7347,98.7916,127293.0
2016-09-15 14:35:00,104.08,104.18,104.05,104.12,146244.0,98.7822,98.8771,98.7537,98.8201,146244.0
2016-09-15 14:40:00,104.13,104.23,104.04,104.2,306717.0,98.8296,98.9245,98.7442,98.896,306717.0
2016-09-15 14:45:00,104.2,104.25,104.17,104.2,240387.0,98.896,98.9435,98.8676,98.896,240387.0
2016-09-15 14:50:00,104.2,104.27,104.19,104.25,126548.0,98.896,98.9625,98.8866,98.9435,126548.0
2016-09-15 14:55:00,104.25,104.3,104.23,104.27,130378.0,98.9435,98.991,98.9245,98.9625,130378.0
2016-09-15 15:00:00,104.26,104.35,104.26,104.32,252008.0,98.953,99.0384,98.953,99.0099,252008.0
2016-09-15 15:05:00,104.32,104.36,104.2,104.22,206125.0,99.0099,99.0479,98.896,98.915,206125.0
2016-09-15 15:10:00,104.23,104.25,104.14,104.24,214813.0,98.9245,98.9435,98.8391,98.934,214813.0
2016-09-15 15:15:00,104.24,104.27,104.09,104.16,182099.0,98.934,98.9625,98.7916,98.8581,182099.0
2016-09-15 15:20:00,104.16,104.27,104.16,104.22,233564.0,98.8581,98.9625,98.8581,98.915,233564.0
2016-09-15 15:25:00,104.21,104.26,103.98,104.23,234410.0,98.9055,98.953,98.6872,98.9245,234410.0
2016-09-15 15:30:00,104.22,104.29,104.2,104.25,208916.0,98.915,98.9815,98.896,98.9435,208916.0
2016-09-15 15:35:00,104.25,104.3,104.22,104.27,185094.0,98.9435,98.991,98.915,98.9625,185094.0
2016-09-15 15:40:00,104.27,104.44,104.25,104.43,335278.0,98.9625,99.1238,98.9435,99.1143,335278.0
2016-09-15 15:45:00,104.43,104.45,104.29,104.43,337322.0,99.1143,99.1333,98.9815,99.1143,337322.0
2016-09-15 15:50:00,104.42,104.43,104.28,104.31,301791.0,99.1048,99.1143,98.972,99.0004,301791.0
2016-09-15 15:55:00,104.3,104.48,104.3,104.41,576129.0,98.991,99.1618,98.991,99.0954,576129.0
2016-09-16 09:30:00,104.18,104.44,103.86,104.42,653075.0,98.8771,99.1238,98.5734,99.1048,653075.0
2016-09-16 09:35:00,104.41,104.75,104.1,104.43,515654.0,99.0954,99.4181,98.8011,99.1143,515654.0
2016-09-16 09:40:00,104.43,104.87,104.43,104.67,558026.0,99.1143,99.5319,99.1143,99.3421,558026.0
2016-09-16 09:45:00,104.65,104.85,104.53,104.79,467921.0,99.3231,99.513,99.2093,99.456,467921.0
2016-09-16 09:50:00,104.79,104.8,104.3,104.47,397553.0,99.456,99.4655,98.991,99.1523,397553.0
2016-09-16 09:55:00,104.48,104.79,104.37,104.72,247041.0,99.1618,99.456,99.0574,99.3896,247041.0
2016-09-16 10:00:00,104.7,104.73,104.05,104.06,328178.0,99.3706,99.3991,98.7537,98.7632,328178.0
2016-09-16 10:05:00,104.07,104.29,104.0,104.13,259756.0,98.7727,98.9815,98.7062,98.8296,259756.0
2016-09-16 10:10:00,104.12,104.29,104.0,104.2,188215.0,98.8201,98.9815,98.7062,98.896,188215.0
2016-09-16 10:15:00,104.2,104.44,104.11,104.4,164890.0,98.896,99.1238,98.8106,99.0859,164890.0
2016-09-16 10:20:00,104.39,104.42,104.14,104.22,90388.0,99.0764,99.1048,98.8391,98.915,90388.0
2016-09-16 10:25:00,104.22,104.26,103.96,104.22,152356.0,98.915,98.953,98.6683,98.915,152356.0
2016-09-16 10:30:00,104.22,104.5,104.2,104.43,161983.0,98.915,99.1808,98.896,99.1143,161983.0
2016-09-16 10:35:00,104.42,104.76,104.38,104.75,199123.0,99.1048,99.4275,99.0669,99.4181,199123.0
2016-09-16 10:40:00,104.75,105.0,104.71,104.99,525544.0,99.4181,99.6553,99.3801,99.6458,525544.0
2016-09-16 10:45:00,104.98,105.0,104.89,104.98,231791.0,99.6363,99.6553,99.5509,99.6363,231791.0
2016-09-16 10:50:00,104.97,104.98,104.73,104.77,360589.0,99.6269,99.6363,99.3991,99.437,360589.0
2016-09-16 10:55:00,104.77,104.8,104.57,104.58,283384.0,99.437,99.4655,99.2472,99.2567,283384.0
2016-09-16 11:00:00,104.58,104.64,104.49,104.61,192942.0,99.2567,99.3137,99.1713,99.2852,192942.0
2016-09-16 11:05:00,104.62,104.68,104.52,104.54,124154.0,99.2947,99.3516,99.1998,99.2187,124154.0
2016-09-16 11:10:00,104.55,104.81,104.53,104.73,178260.0,99.2282,99.475,99.2093,99.3991,178260.0
2016-09-16 11:15:00,104.72,104.82,104.58,104.62,155812.0,99.3896,99.4845,99.2567,99.2947,155812.0
2016-09-16 11:20:00,104.62,104.76,104.62,104.75,88107.0,99.2947,99.4275,99.2947,99.4181,88107.0
2016-09-16 11:25:00,104.73,104.84,104.68,104.81,206936.0,99.3991,99.5035,99.3516,99.475,206936.0
2016-09-16 11:30:00,104.8,104.92,104.75,104.9,183549.0,99.4655,99.5794,99.4181,99.5604,183549.0
2016-09-16 11:35:00,104.91,105.0,104.76,104.77,219228.0,99.5699,99.6553,99.4275,99.437,219228.0
2016-09-16 11:40:00,104.77,104.95,104.75,104.84,102894.0,99.437,99.6079,99.4181,99.5035,102894.0
2016-09-16 11:45:00,104.84,104.94,104.78,104.92,105931.0,99.5035,99.5984,99.4465,99.5794,105931.0
2016-09-16 11:50:00,104.92,104.94,104.8,104.84,125523.0,99.5794,99.5984,99.4655,99.5035,125523.0
2016-09-16 11:55:00,104.84,104.86,104.74,104.79,61418.0,99.5035,99.5225,99.4086,99.456,61418.0
2016-09-16 12:00:00,104.79,104.84,104.69,104.8,135370.0,99.456,99.5035,99.3611,99.4655,135370.0
2016-09-16 12:05:00,104.79,104.91,104.77,104.81,72645.0,99.456,99.5699,99.437,99.475,72645.0
2016-09-16 12:10:00,104.82,104.9,104.73,104.87,109698.0,99.4845,99.5604,99.3991,99.5319,109698.0
2016-09-16 12:15:00,104.87,104.96,104.85,104.94,162589.0,99.5319,99.6174,99.513,99.5984,162589.0
2016-09-16 12:20:00,104.94,105.0,104.91,104.96,101247.0,99.5984,99.6553,99.5699,99.6174,101247.0
2016-09-16 12:25:00,104.96,104.98,104.89,104.95,71725.0,99.6174,99.6363,99.5509,99.6079,71725.0
2016-09-16 12:30:00,104.95,104.99,104.95,104.96,133975.0,99.6079,99.6458,99.6079,99.6174,133975.0
2016-09-16 12:35:00,104.97,104.98,104.93,104.98,80782.0,99.6269,99.6363,99.5889,99.6363,80782.0
2016-09-16 12:40:00,104.98,104.98,104.82,104.84,86135.0,99.6363,99.6363,99.4845,99.5035,86135.0
2016-09-16 12:45:00,104.82,104.91,104.8,104.84,138008.0,99.4845,99.5699,99.4655,99.5035,138008.0
2016-09-16 12:50:00,104.84,104.95,104.83,104.95,100647.0,99.5035,99.6079,99.494,99.6079,100647.0
2016-09-16 12:55:00,104.95,104.98,104.91,104.92,69784.0,99.6079,99.6363,99.5699,99.5794,69784.0
2016-09-16 13:00:00,104.92,105.0,104.89,104.99,159964.0,99.5794,99.6553,99.5509,99.6458,159964.0
2016-09-16 13:05:00,104.99,105.0,104.94,104.97,79534.0,99.6458,99.6553,99.5984,99.6269,79534.0
2016-09-16 13:10:00,104.97,105.0,104.9,104.91,128962.0,99.6269,99.6553,99.5604,99.5699,128962.0
2016-09-16 13:15:00,104.9,104.92,104.86,104.88,68689.0,99.5604,99.5794,99.5225,99.5414,68689.0
2016-09-16 13:20:00,104.87,104.94,104.84,104.92,92659.0,99.5319,99.5984,99.5035,99.5794,92659.0
2016-09-16 13:25:00,104.93,104.95,104.83,104.85,70479.0,99.5889,99.6079,99.494,99.513,70479.0
2016-09-16 13:30:00,104.85,104.9,104.76,104.76,91114.0,99.513,99.5604,99.4275,99.4275,91114.0
2016-09-16 13:35:00,104.78,104.82,104.74,104.74,118303.0,99.4465,99.4845,99.4086,99.4086,118303.0
2016-09-16 13:40:00,104.73,104.77,104.59,104.62,158032.0,99.3991,99.437,99.2662,99.2947,158032.0
2016-09-16 13:45:00,104.62,104.74,104.55,104.66,103645.0,99.2947,99.4086,99.2282,99.3326,103645.0
2016-09-16 13:50:00,104.66,104.78,104.64,104.72,64778.0,99.3326,99.4465,99.3137,99.3896,64778.0
2016-09-16 13:55:00,104.71,104.78,104.6,104.73,105552.0,99.3801,99.4465,99.2757,99.3991,105552.0
2016-09-16 14:00:00,104.73,104.78,104.68,104.76,97394.0,99.3991,99.4465,99.3516,99.4275,97394.0
2016-09-16 14:05:00,104.76,104.9,104.75,104.88,73063.0,99.4275,99.5604,99.4181,99.5414,73063.0
2016-09-16 14:10:00,104.88,104.94,104.84,104.88,85310.0,99.5414,99.5984,99.5035,99.5414,85310.0
2016-09-16 14:15:00,104.88,104.92,104.81,104.87,48685.0,99.5414,99.5794,99.475,99.5319,48685.0
2016-09-16 14:20:00,104.88,104.92,104.79,104.85,86571.0,99.5414,99.5794,99.456,99.513,86571.0
2016-09-16 14:25:00,104.84,104.94,104.83,104.93,94328.0,99.5035,99.5984,99.494,99.5889,94328.0
2016-09-16 14:30:00,104.92,104.97,104.89,104.95,104573.0,99.5794,99.6269,99.5509,99.6079,104573.0
2016-09-16 14:35:00,104.95,105.11,104.94,105.07,558558.0,99.6079,99.7597,99.5984,99.7218,558558.0
2016-09-16 14:40:00,105.08,105.32,105.05,105.25,333800.0,99.7313,99.959,99.7028,99.8926,333800.0
2016-09-16 14:45:00,105.26,105.39,105.21,105.32,229530.0,99.9021,100.0255,99.8546,99.959,229530.0
2016-09-16 14:50:00,105.31,105.31,105.04,105.13,256098.0,99.9495,99.9495,99.6933,99.7787,256098.0
2016-09-16 14:55:00,105.12,105.13,104.9,105.0,284618.0,99.7692,99.7787,99.5604,99.6553,284618.0
2016-09-16 15:00:00,105.0,105.05,104.94,105.02,155622.0,99.6553,99.7028,99.5984,99.6743,155622.0
2016-09-16 15:05:00,105.02,105.12,105.0,105.02,125516.0,99.6743,99.7692,99.6553,99.6743,125516.0
2016-09-16 15:10:00,105.03,105.29,105.0,105.28,247591.0,99.6838,99.9306,99.6553,99.9211,247591.0
2016-09-16 15:15:00,105.28,105.34,105.22,105.25,178491.0,99.9211,99.978,99.8641,99.8926,178491.0
2016-09-16 15:20:00,105.25,105.34,105.16,105.25,213470.0,99.8926,99.978,99.8072,99.8926,213470.0
2016-09-16 15:25:00,105.26,105.3,105.22,105.23,213969.0,99.9021,99.9401,99.8641,99.8736,213969.0
2016-09-16 15:30:00,105.24,105.34,105.18,105.28,249100.0,99.8831,99.978,99.8262,99.9211,249100.0
2016-09-16 15:35:00,105.26,105.3,105.08,105.11,206343.0,99.9021,99.9401,99.7313,99.7597,206343.0
2016-09-16 15:40:00,105.12,105.18,104.94,104.97,295480.0,99.7692,99.8262,99.5984,99.6269,295480.0
2016-09-16 15:45:00,104.97,105.12,104.97,105.01,313636.0,99.6269,99.7692,99.6269,99.6648,313636.0
2016-09-16 15:50:00,105.02,105.05,104.79,104.85,500434.0,99.6743,99.7028,99.456,99.513,500434.0
2016-09-16 15:55:00,104.85,104.92,104.63,104.65,1313398.0,99.513,99.5794,99.3042,99.3231,1313398.0
2016-09-19 09:30:00,105.16,105.5,104.8,104.95,942503.0,99.8072,100.1299,99.4655,99.6079,942503.0
2016-09-19 09:35:00,104.92,105.31,104.89,104.96,678170.0,99.5794,99.9495,99.5509,99.6174,678170.0
2016-09-19 09:40:00,104.97,105.07,104.42,104.45,658308.0,99.6269,99.7218,99.1048,99.1333,658308.0
2016-09-19 09:45:00,104.48,104.73,104.2,104.68,426327.0,99.1618,99.3991,98.896,99.3516,426327.0
2016-09-19 09:50:00,104.72,105.01,104.65,104.88,214439.0,99.3896,99.6648,99.3231,99.5414,214439.0
2016-09-19 09:55:00,104.88,105.15,104.81,105.14,173859.0,99.5414,99.7977,99.475,99.7882,173859.0
2016-09-19 10:00:00,105.14,105.16,104.94,105.02,187866.0,99.7882,99.8072,99.5984,99.6743,187866.0
2016-09-19 10:05:00,105.02,105.05,104.71,104.72,173352.0,99.6743,99.7028,99.3801,99.3896,173352.0
2016-09-19 10:10:00,104.74,104.78,104.53,104.53,124251.0,99.4086,99.4465,99.2093,99.2093,124251.0
2016-09-19 10:15:00,104.52,104.63,104.35,104.39,211523.0,99.1998,99.3042,99.0384,99.0764,211523.0
2016-09-19 10:20:00,104.4,104.41,103.92,103.92,256117.0,99.0859,99.0954,98.6303,98.6303,256117.0
2016-09-19 10:25:00,103.93,104.03,103.54,103.75,424238.0,98.6398,98.7347,98.2696,98.469,424238.0
2016-09-19 10:30:00,103.74,104.08,103.71,103.82,225571.0,98.4595,98.7822,98.431,98.5354,225571.0
2016-09-19 10:35:00,103.83,103.84,103.35,103.4,287043.0,98.5449,98.5544,98.0893,98.1368,287043.0
2016-09-19 10:40:00,103.41,103.63,103.41,103.59,169652.0,98.1463,98.3551,98.1463,98.3171,169652.0
2016-09-19 10:45:00,103.6,103.65,103.44,103.53,126080.0,98.3266,98.374,98.1747,98.2602,126080.0
2016-09-19 10:50:00,103.53,103.64,103.47,103.47,142598.0,98.2602,98.3646,98.2032,98.2032,142598.0
2016-09-19 10:55:00,103.47,103.49,103.26,103.39,116340.0,98.2032,98.2222,98.0039,98.1273,116340.0
2016-09-19 11:00:00,103.39,103.4,102.86,103.15,464659.0,98.1273,98.1368,97.6243,97.8995,464659.0
2016-09-19 11:05:00,103.14,103.47,103.13,103.47,192796.0,97.89,98.2032,97.8805,98.2032,192796.0
2016-09-19 11:10:00,103.47,103.58,103.36,103.47,124379.0,98.2032,98.3076,98.0988,98.2032,124379.0
2016-09-19 11:15:00,103.46,103.64,103.45,103.56,162051.0,98.1937,98.3646,98.1842,98.2886,162051.0
2016-09-19 11:20:00,103.55,103.68,103.5,103.55,94469.0,98.2791,98.4025,98.2317,98.2791,94469.0
2016-09-19 11:25:00,103.56,103.63,103.4,103.42,178872.0,98.2886,98.3551,98.1368,98.1558,178872.0
2016-09-19 11:30:00,103.41,103.47,103.04,103.04,156173.0,98.1463,98.2032,97.7951,97.7951,156173.0
2016-09-19 11:35:00,103.04,103.27,103.0,103.2,191112.0,97.7951,98.0134,97.7571,97.9469,191112.0
2016-09-19 11:40:00,103.2,103.27,103.05,103.07,93732.0,97.9469,98.0134,97.8046,97.8236,93732.0
2016-09-19 11:45:00,103.07,103.27,103.06,103.11,142164.0,97.8236,98.0134,97.8141,97.8615,142164.0
2016-09-19 11:50:00,103.12,103.17,103.02,103.13,130272.0,97.871,97.9185,97.7761,97.8805,130272.0
2016-09-19 11:55:00,103.12,103.26,103.01,103.11,131709.0,97.871,98.0039,97.7666,97.8615,131709.0
2016-09-19 12:00:00,103.11,103.21,103.02,103.08,105227.0,97.8615,97.9564,97.7761,97.8331,105227.0
2016-09-19 12:05:00,103.08,103.15,102.91,102.97,106662.0,97.8331,97.8995,97.6717,97.7287,106662.0
2016-09-19 12:10:00,102.96,102.96,102.56,102.73,175090.0,97.7192,97.7192,97.3395,97.5009,175090.0
2016-09-19 12:15:00,102.71,102.74,102.39,102.5,198454.0,97.4819,97.5104,97.1782,97.2826,198454.0
2016-09-19 12:20:00,102.51,102.66,102.4,102.48,112067.0,97.2921,97.4344,97.1877,97.2636,112067.0
2016-09-19 12:25:00,102.47,102.81,102.42,102.69,106544.0,97.2541,97.5768,97.2067,97.4629,106544.0
2016-09-19 12:30:00,102.68,102.88,102.62,102.77,77029.0,97.4534,97.6432,97.3965,97.5388,77029.0
2016-09-19 12:35:00,102.77,102.84,102.65,102.72,55761.0,97.5388,97.6053,97.4249,97.4914,55761.0
2016-09-19 12:40:00,102.73,102.75,102.63,102.71,42380.0,97.5009,97.5199,97.406,97.4819,42380.0
2016-09-19 12:45:00,102.72,102.73,102.52,102.55,66600.0,97.4914,97.5009,97.3016,97.33,66600.0
2016-09-19 12:50:00,102.53,102.61,102.51,102.53,49088.0,97.3111,97.387,97.2921,97.3111,49088.0
2016-09-19 12:55:00,102.52,102.53,102.41,102.47,96148.0,97.3016,97.3111,97.1972,97.2541,96148.0
2016-09-19 13:00:00,102.47,102.6,102.36,102.55,80162.0,97.2541,97.3775,97.1497,97.33,80162.0
2016-09-19 13:05:00,102.55,102.68,102.48,102.67,75924.0,97.33,97.4534,97.2636,97.4439,75924.0
2016-09-19 13:10:00,102.67,102.72,102.59,102.63,50563.0,97.4439,97.4914,97.368,97.406,50563.0
2016-09-19 13:15:00,102.63,102.79,102.63,102.63,93713.0,97.406,97.5578,97.406,97.406,93713.0
2016-09-19 13:20:00,102.63,102.77,102.54,102.77,85257.0,97.406,97.5388,97.3205,97.5388,85257.0
2016-09-19 13:25:00,102.76,102.81,102.61,102.61,115663.0,97.5293,97.5768,97.387,97.387,115663.0
2016-09-19 13:30:00,102.61,102.61,102.43,102.43,58551.0,97.387,97.387,97.2161,97.2161,58551.0
2016-09-19 13:35:00,102.41,102.42,102.2,102.3,189527.0,97.1972,97.2067,96.9979,97.0928,189527.0
2016-09-19 13:40:00,102.27,102.4,102.22,102.31,90767.0,97.0643,97.1877,97.0168,97.1023,90767.0
2016-09-19 13:45:00,102.3,102.57,102.19,102.44,174531.0,97.0928,97.349,96.9884,97.2256,174531.0
2016-09-19 13:50:00,102.43,102.67,102.39,102.64,121944.0,97.2161,97.4439,97.1782,97.4155,121944.0
2016-09-19 13:55:00,102.63,102.74,102.53,102.7,71302.0,97.406,97.5104,97.3111,97.4724,71302.0
2016-09-19 14:00:00,102.69,102.95,102.66,102.93,137115.0,97.4629,97.7097,97.4344,97.6907,137115.0
2016-09-19 14:05:00,102.91,103.07,102.9,103.01,79587.0,97.6717,97.8236,97.6622,97.7666,79587.0
2016-09-19 14:10:00,103.01,103.15,102.93,103.12,170603.0,97.7666,97.8995,97.6907,97.871,170603.0
2016-09-19 14:15:00,103.11,103.12,102.92,102.92,54534.0,97.8615,97.871,97.6812,97.6812,54534.0
2016-09-19 14:20:00,102.93,103.03,102.88,103.0,51975.0,97.6907,97.7856,97.6432,97.7571,51975.0
2016-09-19 14:25:00,103.0,103.05,102.94,103.0,36376.0,97.7571,97.8046,97.7002,97.7571,36376.0
2016-09-19 14:30:00,103.01,103.15,102.98,103.05,72100.0,97.7666,97.8995,97.7381,97.8046,72100.0
2016-09-19 14:35:00,103.04,103.06,102.92,102.92,46501.0,97.7951,97.8141,97.6812,97.6812,46501.0
2016-09-19 14:40:00,102.92,103.06,102.92,102.99,49234.0,97.6812,97.8141,97.6812,97.7476,49234.0
2016-09-19 14:45:00,102.99,103.11,102.95,103.03,69868.0,97.7476,97.8615,97.7097,97.7856,69868.0
2016-09-19 14:50:00,103.04,103.06,102.88,102.93,75401.0,97.7951,97.8141,97.6432,97.6907,75401.0
2016-09-19 14:55:00,102.93,103.08,102.88,103.02,71352.0,97.6907,97.8331,97.6432,97.7761,71352.0
2016-09-19 15:00:00,103.0,103.05,102.93,102.95,86342.0,97.7571,97.8046,97.6907,97.7097,86342.0
2016-09-19 15:05:00,102.95,102.97,102.79,102.84,59483.0,97.7097,97.7287,97.5578,97.6053,59483.0
2016-09-19 15:10:00,102.84,102.93,102.79,102.91,90530.0,97.6053,97.6907,97.5578,97.6717,90530.0
2016-09-19 15:15:00,102.91,102.91,102.68,102.76,95996.0,97.6717,97.6717,97.4534,97.5293,95996.0
2016-09-19 15:20:00,102.76,102.86,102.74,102.84,69473.0,97.5293,97.6243,97.5104,97.6053,69473.0
2016-09-19 15:25:00,102.83,102.98,102.81,102.82,130928.0,97.5958,97.7381,97.5768,97.5863,130928.0
2016-09-19 15:30:00,102.82,102.92,102.74,102.86,135454.0,97.5863,97.6812,97.5104,97.6243,135454.0
2016-09-19 15:35:00,102.88,102.98,102.83,102.96,69595.0,97.6432,97.7381,97.5958,97.7192,69595.0
2016-09-19 15:40:00,102.96,103.05,102.88,102.95,151080.0,97.7192,97.8046,97.6432,97.7097,151080.0
2016-09-19 15:45:00,102.95,103.02,102.9,102.99,158796.0,97.7097,97.7761,97.6622,97.7476,158796.0
2016-09-19 15:50:00,102.99,103.03,102.89,102.98,345527.0,97.7476,97.7856,97.6527,97.7381,345527.0
2016-09-19 15:55:00,102.99,103.03,102.91,103.02,680503.0,97.7476,97.7856,97.6717,97.7761,680503.0
2016-09-20 09:30:00,102.9,103.73,102.87,102.91,770621.0,97.6622,98.45,97.6337,97.6717,770621.0
2016-09-20 09:35:00,102.91,102.95,102.4,102.61,312976.0,97.6717,97.7097,97.1877,97.387,312976.0
2016-09-20 09:40:00,102.64,103.0,102.6,102.78,227526.0,97.4155,97.7571,97.3775,97.5483,227526.0
2016-09-20 09:45:00,102.76,102.94,102.62,102.7,155552.0,97.5293,97.7002,97.3965,97.4724,155552.0
2016-09-20 09:50:00,102.7,103.04,102.67,102.8,266811.0,97.4724,97.7951,97.4439,97.5673,266811.0
2016-09-20 09:55:00,102.81,102.84,102.41,102.45,178239.0,97.5768,97.6053,97.1972,97.2351,178239.0
2016-09-20 10:00:00,102.44,102.79,102.36,102.69,242035.0,97.2256,97.5578,97.1497,97.4629,242035.0
2016-09-20 10:05:00,102.7,102.99,102.64,102.67,167863.0,97.4724,97.7476,97.4155,97.4439,167863.0
2016-09-20 10:10:00,102.68,102.7,102.36,102.45,198377.0,97.4534,97.4724,97.1497,97.2351,198377.0
2016-09-20 10:15:00,102.44,102.44,102.06,102.36,259896.0,97.2256,97.2256,96.865,97.1497,259896.0
2016-09-20 10:20:00,102.36,102.37,102.2,102.35,111221.0,97.1497,97.1592,96.9979,97.1402,111221.0
2016-09-20 10:25:00,102.35,102.59,102.24,102.46,129223.0,97.1402,97.368,97.0358,97.2446,129223.0
2016-09-20 10:30:00,102.47,102.57,102.26,102.28,105601.0,97.2541,97.349,97.0548,97.0738,105601.0
2016-09-20 10:35:00,102.28,102.39,102.19,102.2,117449.0,97.0738,97.1782,96.9884,96.9979,117449.0
2016-09-20 10:40:00,102.2,102.34,102.12,102.26,136743.0,96.9979,97.1307,96.9219,97.0548,136743.0
2016-09-20 10:45:00,102.26,102.48,102.26,102.45,92822.0,97.0548,97.2636,97.0548,97.2351,92822.0
2016-09-20 10:50:00,102.45,102.51,102.29,102.31,74898.0,97.2351,97.2921,97.0833,97.1023,74898.0
2016-09-20 10:55:00,102.3,102.38,102.22,102.23,97104.0,97.0928,97.1687,97.0168,97.0263,97104.0
2016-09-20 11:00:00,102.22,102.33,102.09,102.26,154127.0,97.0168,97.1212,96.8935,97.0548,154127.0
2016-09-20 11:05:00,102.26,102.34,102.24,102.28,105815.0,97.0548,97.1307,97.0358,97.0738,105815.0
2016-09-20 11:10:00,102.27,102.3,102.13,102.22,140841.0,97.0643,97.0928,96.9314,97.0168,140841.0
2016-09-20 11:15:00,102.22,102.27,102.14,102.15,85383.0,97.0168,97.0643,96.9409,96.9504,85383.0
2016-09-20 11:20:00,102.15,102.17,102.02,102.03,119469.0,96.9504,96.9694,96.827,96.8365,119469.0
2016-09-20 11:25:00,102.04,102.06,101.82,101.87,227171.0,96.846,96.865,96.6372,96.6846,227171.0
2016-09-20 11:30:00,101.87,101.95,101.78,101.87,160667.0,96.6846,96.7606,96.5992,96.6846,160667.0
2016-09-20 11:35:00,101.86,101.93,101.78,101.87,132757.0,96.6752,96.7416,96.5992,96.6846,132757.0
2016-09-20 11:40:00,101.87,101.95,101.8,101.83,120008.0,96.6846,96.7606,96.6182,96.6467,120008.0
2016-09-20 11:45:00,101.83,101.9,101.77,101.82,102206.0,96.6467,96.7131,96.5897,96.6372,102206.0
2016-09-20 11:50:00,101.83,101.92,101.77,101.83,93076.0,96.6467,96.7321,96.5897,96.6467,93076.0
2016-09-20 11:55:00,101.83,101.87,101.65,101.65,138008.0,96.6467,96.6846,96.4758,96.4758,138008.0
2016-09-20 12:00:00,101.65,101.76,101.58,101.64,143045.0,96.4758,96.5802,96.4094,96.4664,143045.0
2016-09-20 12:05:00,101.65,101.78,101.64,101.77,121070.0,96.4758,96.5992,96.4664,96.5897,121070.0
2016-09-20 12:10:00,101.77,101.81,101.54,101.55,128983.0,96.5897,96.6277,96.3714,96.3809,128983.0
2016-09-20 12:15:00,101.55,101.65,101.52,101.59,91392.0,96.3809,96.4758,96.3525,96.4189,91392.0
2016-09-20 12:20:00,101.58,101.64,101.42,101.49,152868.0,96.4094,96.4664,96.2576,96.324,152868.0
2016-09-20 12:25:00,101.49,101.75,101.49,101.69,123797.0,96.324,96.5708,96.324,96.5138,123797.0
2016-09-20 12:30:00,101.67,101.68,101.52,101.61,79446.0,96.4948,96.5043,96.3525,96.4379,79446.0
2016-09-20 12:35:00,101.62,101.66,101.49,101.65,105562.0,96.4474,96.4853,96.324,96.4758,105562.0
2016-09-20 12:40:00,101.65,101.65,101.5,101.52,82306.0,96.4758,96.4758,96.3335,96.3525,82306.0
2016-09-20 12:45:00,101.53,101.53,101.28,101.32,159331.0,96.362,96.362,96.1247,96.1626,159331.0
2016-09-20 12:50:00,101.33,101.43,101.31,101.43,119377.0,96.1721,96.267,96.1532,96.267,119377.0
2016-09-20 12:55:00,101.43,101.44,101.05,101.15,259590.0,96.267,96.2765,95.9064,96.0013,259590.0
2016-09-20 13:00:00,101.17,101.19,100.93,101.02,331774.0,96.0203,96.0393,95.7925,95.8779,331774.0
2016-09-20 13:05:00,101.04,101.2,101.03,101.19,186418.0,95.8969,96.0488,95.8874,96.0393,186418.0
2016-09-20 13:10:00,101.18,101.23,101.05,101.07,114020.0,96.0298,96.0772,95.9064,95.9254,114020.0
2016-09-20 13:15:00,101.07,101.26,101.06,101.23,95243.0,95.9254,96.1057,95.9159,96.0772,95243.0
2016-09-20 13:20:00,101.23,101.26,101.02,101.21,139433.0,96.0772,96.1057,95.8779,96.0582,139433.0
2016-09-20 13:25:00,101.22,101.32,101.15,101.23,158547.0,96.0677,96.1626,96.0013,96.0772,158547.0
2016-09-20 13:30:00,101.23,101.24,101.02,101.14,135752.0,96.0772,96.0867,95.8779,95.9918,135752.0
2016-09-20 13:35:00,101.13,101.38,101.13,101.33,100733.0,95.9823,96.2196,95.9823,96.1721,100733.0
2016-09-20 13:40:00,101.32,101.36,101.18,101.2,85297.0,96.1626,96.2006,96.0298,96.0488,85297.0
2016-09-20 13:45:00,101.2,101.33,101.14,101.33,87899.0,96.0488,96.1721,95.9918,96.1721,87899.0
2016-09-20 13:50:00,101.32,101.33,101.22,101.23,72035.0,96.1626,96.1721,96.0677,96.0772,72035.0
2016-09-20 13:55:00,101.22,101.39,101.21,101.34,101615.0,96.0677,96.2291,96.0582,96.1816,101615.0
2016-09-20 14:00:00,101.33,101.5,101.31,101.49,100787.0,96.1721,96.3335,96.1532,96.324,100787.0
2016-09-20 14:05:00,101.49,101.54,101.36,101.39,87943.0,96.324,96.3714,96.2006,96.2291,87943.0
2016-09-20 14:10:00,101.4,101.5,101.36,101.44,89399.0,96.2386,96.3335,96.2006,96.2765,89399.0
2016-09-20 14:15:00,101.43,101.44,101.29,101.33,78848.0,96.267,96.2765,96.1342,96.1721,78848.0
2016-09-20 14:20:00,101.33,101.47,101.3,101.46,124787.0,96.1721,96.305,96.1437,96.2955,124787.0
2016-09-20 14:25:00,101.46,101.49,101.43,101.44,91344.0,96.2955,96.324,96.267,96.2765,91344.0
2016-09-20 14:30:00,101.44,101.49,101.38,101.47,74041.0,96.2765,96.324,96.2196,96.305,74041.0
2016-09-20 14:35:00,101.47,101.55,101.41,101.52,64833.0,96.305,96.3809,96.2481,96.3525,64833.0
2016-09-20 14:40:00,101.52,101.53,101.38,101.47,61544.0,96.3525,96.362,96.2196,96.305,61544.0
2016-09-20 14:45:00,101.45,101.52,101.4,101.47,73951.0,96.286,96.3525,96.2386,96.305,73951.0
2016-09-20 14:50:00,101.48,101.52,101.43,101.5,64868.0,96.3145,96.3525,96.267,96.3335,64868.0
2016-09-20 14:55:00,101.5,101.62,101.46,101.51,102314.0,96.3335,96.4474,96.2955,96.343,102314.0
2016-09-20 15:00:00,101.52,101.64,101.48,101.5,91573.0,96.3525,96.4664,96.3145,96.3335,91573.0
2016-09-20 15:05:00,101.5,101.61,101.44,101.61,68971.0,96.3335,96.4379,96.2765,96.4379,68971.0
2016-09-20 15:10:00,101.61,101.66,101.42,101.6,133240.0,96.4379,96.4853,96.2576,96.4284,133240.0
2016-09-20 15:15:00,101.6,101.61,101.48,101.59,63886.0,96.4284,96.4379,96.3145,96.4189,63886.0
2016-09-20 15:20:00,101.59,101.64,101.47,101.53,103278.0,96.4189,96.4664,96.305,96.362,103278.0
2016-09-20 15:25:00,101.53,101.66,101.52,101.56,87312.0,96.362,96.4853,96.3525,96.3904,87312.0
2016-09-20 15:30:00,101.57,101.65,101.5,101.56,80328.0,96.3999,96.4758,96.3335,96.3904,80328.0
2016-09-20 15:35:00,101.55,101.64,101.46,101.6,155863.0,96.3809,96.4664,96.2955,96.4284,155863.0
2016-09-20 15:40:00,101.6,101.6,101.49,101.52,126842.0,96.4284,96.4284,96.324,96.3525,126842.0
2016-09-20 15:45:00,101.53,101.57,101.47,101.57,185757.0,96.362,96.3999,96.305,96.3999,185757.0
2016-09-20 15:50:00,101.57,101.58,101.48,101.56,177279.0,96.3999,96.4094,96.3145,96.3904,177279.0
2016-09-20 15:55:00,101.57,101.57,101.34,101.36,440122.0,96.3999,96.3999,96.1816,96.2006,440122.0
2016-09-21 09:30:00,102.33,103.0,102.21,102.99,768869.0,97.1212,97.7571,97.0073,97.7476,768869.0
2016-09-21 09:35:00,102.98,103.45,102.86,103.4,567710.0,97.7381,98.1842,97.6243,98.1368,567710.0
2016-09-21 09:40:00,103.44,103.65,103.25,103.45,433663.0,98.1747,98.374,97.9944,98.1842,433663.0
2016-09-21 09:45:00,103.46,103.8,103.35,103.8,317736.0,98.1937,98.5164,98.0893,98.5164,317736.0
2016-09-21 09:50:00,103.8,104.56,103.68,104.36,824329.0,98.5164,99.2377,98.4025,99.0479,824329.0
2016-09-21 09:55:00,104.37,104.37,103.92,104.0,471355.0,99.0574,99.0574,98.6303,98.7062,471355.0
2016-09-21 10:00:00,103.99,104.21,103.93,104.17,457684.0,98.6967,98.9055,98.6398,98.8676,457684.0
2016-09-21 10:05:00,104.17,104.35,104.07,104.1,313343.0,98.8676,99.0384,98.7727,98.8011,313343.0
2016-09-21 10:10:00,104.1,104.35,103.97,104.32,334174.0,98.8011,99.0384,98.6778,99.0099,334174.0
2016-09-21 10:15:00,104.32,104.62,104.17,104.62,432342.0,99.0099,99.2947,98.8676,99.2947,432342.0
2016-09-21 10:20:00,104.62,104.85,104.5,104.69,619361.0,99.2947,99.513,99.1808,99.3611,619361.0
2016-09-21 10:25:00,104.69,104.77,104.61,104.77,248701.0,99.3611,99.437,99.2852,99.437,248701.0
2016-09-21 10:30:00,104.77,104.9,104.63,104.81,378510.0,99.437,99.5604,99.3042,99.475,378510.0
2016-09-21 10:35:00,104.82,104.96,104.75,104.91,274266.0,99.4845,99.6174,99.4181,99.5699,274266.0
2016-09-21 10:40:00,104.92,105.24,104.84,105.16,554180.0,99.5794,99.8831,99.5035,99.8072,554180.0
2016-09-21 10:45:00,105.16,105.18,104.77,104.85,346347.0,99.8072,99.8262,99.437,99.513,346347.0
2016-09-21 10:50:00,104.83,104.95,104.71,104.76,290411.0,99.494,99.6079,99.3801,99.4275,290411.0
2016-09-21 10:55:00,104.76,104.81,104.53,104.57,328542.0,99.4275,99.475,99.2093,99.2472,328542.0
2016-09-21 11:00:00,104.58,104.87,104.54,104.74,218296.0,99.2567,99.5319,99.2187,99.4086,218296.0
2016-09-21 11:05:00,104.74,104.8,104.65,104.74,174394.0,99.4086,99.4655,99.3231,99.4086,174394.0
2016-09-21 11:10:00,104.74,104.75,104.61,104.73,230249.0,99.4086,99.4181,99.2852,99.3991,230249.0
2016-09-21 11:15:00,104.73,104.74,104.53,104.56,315265.0,99.3991,99.4086,99.2093,99.2377,315265.0
2016-09-21 11:20:00,104.57,104.76,104.53,104.71,147465.0,99.2472,99.4275,99.2093,99.3801,147465.0
2016-09-21 11:25:00,104.7,104.72,104.45,104.54,209355.0,99.3706,99.3896,99.1333,99.2187,209355.0
2016-09-21 11:30:00,104.55,104.55,104.27,104.34,238254.0,99.2282,99.2282,98.9625,99.0289,238254.0
2016-09-21 11:35:00,104.34,104.58,104.25,104.49,296141.0,99.0289,99.2567,98.9435,99.1713,296141.0
2016-09-21 11:40:00,104.5,104.52,104.33,104.33,58190.0,99.1808,99.1998,99.0194,99.0194,58190.0
2016-09-21 11:45:00,104.33,104.64,104.32,104.51,114654.0,99.0194,99.3137,99.0099,99.1903,114654.0
2016-09-21 11:50:00,104.52,104.64,104.5,104.57,83647.0,99.1998,99.3137,99.1808,99.2472,83647.0
2016-09-21 11:55:00,104.56,104.74,104.49,104.71,183889.0,99.2377,99.4086,99.1713,99.3801,183889.0
2016-09-21 12:00:00,104.7,104.88,104.7,104.74,133686.0,99.3706,99.5414,99.3706,99.4086,133686.0
2016-09-21 12:05:00,104.73,104.84,104.57,104.6,146760.0,99.3991,99.5035,99.2472,99.2757,146760.0
2016-09-21 12:10:00,104.6,104.7,104.55,104.62,108680.0,99.2757,99.3706,99.2282,99.2947,108680.0
2016-09-21 12:15:00,104.61,104.65,104.47,104.5,234087.0,99.2852,99.3231,99.1523,99.1808,234087.0
2016-09-21 12:20:00,104.5,104.64,104.45,104.47,97729.0,99.1808,99.3137,99.1333,99.1523,97729.0
2016-09-21 12:25:00,104.48,104.6,104.36,104.55,117215.0,99.1618,99.2757,99.0479,99.2282,117215.0
2016-09-21 12:30:00,104.56,104.65,104.47,104.56,76749.0,99.2377,99.3231,99.1523,99.2377,76749.0
2016-09-21 12:35:00,104.55,104.75,104.53,104.63,103193.0,99.2282,99.4181,99.2093,99.3042,103193.0
2016-09-21 12:40:00,104.62,104.73,104.56,104.73,83271.0,99.2947,99.3991,99.2377,99.3991,83271.0
2016-09-21 12:45:00,104.73,104.78,104.64,104.73,130272.0,99.3991,99.4465,99.3137,99.3991,130272.0
2016-09-21 12:50:00,104.73,104.77,104.65,104.72,87213.0,99.3991,99.437,99.3231,99.3896,87213.0
2016-09-21 12:55:00,104.72,104.97,104.72,104.92,124049.0,99.3896,99.6269,99.3896,99.5794,124049.0
2016-09-21 13:00:00,104.91,105.07,104.9,105.0,227143.0,99.5699,99.7218,99.5604,99.6553,227143.0
2016-09-21 13:05:00,104.99,105.13,104.98,105.11,155968.0,99.6458,99.7787,99.6363,99.7597,155968.0
2016-09-21 13:10:00,105.11,105.28,105.05,105.27,260194.0,99.7597,99.9211,99.7028,99.9116,260194.0
2016-09-21 13:15:00,105.28,105.28,105.09,105.11,130296.0,99.9211,99.9211,99.7407,99.7597,130296.0
2016-09-21 13:20:00,105.11,105.12,104.95,105.03,157316.0,99.7597,99.7692,99.6079,99.6838,157316.0
2016-09-21 13:25:00,105.02,105.09,104.96,104.98,154364.0,99.6743,99.7407,99.6174,99.6363,154364.0
2016-09-21 13:30:00,104.98,105.14,104.96,105.0,138252.0,99.6363,99.7882,99.6174,99.6553,138252.0
2016-09-21 13:35:00,105.01,105.1,104.97,105.0,114171.0,99.6648,99.7502,99.6269,99.6553,114171.0
2016-09-21 13:40:00,105.0,105.08,104.97,105.0,122733.0,99.6553,99.7313,99.6269,99.6553,122733.0
2016-09-21 13:45:00,105.0,105.12,104.99,105.0,136848.0,99.6553,99.7692,99.6458,99.6553,136848.0
2016-09-21 13:50:00,105.01,105.03,104.93,105.0,149184.0,99.6648,99.6838,99.5889,99.6553,149184.0
2016-09-21 13:55:00,105.01,105.25,104.87,104.9,146153.0,99.6648,99.8926,99.5319,99.5604,146153.0
2016-09-21 14:00:00,104.87,105.49,104.8,105.37,269884.0,99.5319,100.1204,99.4655,100.0065,269884.0
2016-09-21 14:05:00,105.34,105.59,105.29,105.47,277497.0,99.978,100.2153,99.9306,100.1014,277497.0
2016-09-21 14:10:00,105.49,105.74,105.44,105.45,287115.0,100.1204,100.3577,100.0729,100.0824,287115.0
2016-09-21 14:15:00,105.44,105.48,105.05,105.07,227624.0,100.0729,100.1109,99.7028,99.7218,227624.0
2016-09-21 14:20:00,105.07,105.14,104.94,104.94,189663.0,99.7218,99.7882,99.5984,99.5984,189663.0
2016-09-21 14:25:00,104.94,105.1,104.76,105.01,303213.0,99.5984,99.7502,99.4275,99.6648,303213.0
2016-09-21 14:30:00,105.0,105.28,104.96,105.19,188393.0,99.6553,99.9211,99.6174,99.8357,188393.0
2016-09-21 14:35:00,105.2,105.42,105.18,105.36,154392.0,99.8451,100.0539,99.8262,99.997,154392.0
2016-09-21 14:40:00,105.34,105.55,105.26,105.38,197530.0,99.978,100.1773,99.9021,100.016,197530.0
2016-09-21 14:45:00,105.38,105.63,105.16,105.44,377093.0,100.016,100.2533,99.8072,100.0729,377093.0
2016-09-21 14:50:00,105.45,105.46,105.11,105.24,115649.0,100.0824,100.0919,99.7597,99.8831,115649.0
2016-09-21 14:55:00,105.24,105.54,105.21,105.39,141408.0,99.8831,100.1678,99.8546,100.0255,141408.0
2016-09-21 15:00:00,105.4,105.55,105.29,105.48,142591.0,100.035,100.1773,99.9306,100.1109,142591.0
2016-09-21 15:05:00,105.48,105.57,105.41,105.52,105254.0,100.1109,100.1963,100.0445,100.1489,105254.0
2016-09-21 15:10:00,105.5,105.6,105.41,105.55,179064.0,100.1299,100.2248,100.0445,100.1773,179064.0
2016-09-21 15:15:00,105.54,105.67,105.51,105.63,214018.0,100.1678,100.2912,100.1394,100.2533,214018.0
2016-09-21 15:20:00,105.62,105.82,105.61,105.79,432225.0,100.2438,100.4336,100.2343,100.4051,432225.0
2016-09-21 15:25:00,105.79,105.81,105.61,105.8,263685.0,100.4051,100.4241,100.2343,100.4146,263685.0
2016-09-21 15:30:00,105.8,105.92,105.77,105.9,309292.0,100.4146,100.5285,100.3861,100.5095,309292.0
2016-09-21 15:35:00,105.91,105.95,105.78,105.87,250947.0,100.519,100.557,100.3956,100.481,250947.0
2016-09-21 15:40:00,105.88,105.97,105.88,105.97,218349.0,100.4905,100.576,100.4905,100.576,218349.0
2016-09-21 15:45:00,105.96,106.0,105.95,105.99,506404.0,100.5665,100.6044,100.557,100.5949,506404.0
2016-09-21 15:50:00,106.0,106.08,105.92,106.01,429341.0,100.6044,100.6804,100.5285,100.6139,429341.0
2016-09-21 15:55:00,106.0,106.19,105.94,105.97,745107.0,100.6044,100.7848,100.5475,100.576,745107.0
2016-09-22 09:30:00,107.57,108.4,107.48,108.39,2010189.0,102.0945,102.8823,102.0091,102.8728,2010189.0
2016-09-22 09:35:00,108.37,108.8,108.12,108.45,1335209.0,102.8538,103.2619,102.6165,102.9297,1335209.0
2016-09-22 09:40:00,108.45,108.9,108.45,108.59,1028482.0,102.9297,103.3568,102.9297,103.0626,1028482.0
2016-09-22 09:45:00,108.59,108.69,108.12,108.42,863384.0,103.0626,103.1575,102.6165,102.9012,863384.0
2016-09-22 09:50:00,108.42,108.86,108.4,108.68,639653.0,102.9012,103.3188,102.8823,103.148,639653.0
2016-09-22 09:55:00,108.7,109.67,108.7,109.64,1228034.0,103.167,104.0876,103.167,104.0591,1228034.0
2016-09-22 10:00:00,109.6,109.6,109.33,109.49,924689.0,104.0212,104.0212,103.7649,103.9168,924689.0
2016-09-22 10:05:00,109.48,109.76,109.37,109.41,716790.0,103.9073,104.173,103.8029,103.8409,716790.0
2016-09-22 10:10:00,109.42,109.44,108.91,108.92,895665.0,103.8503,103.8693,103.3663,103.3758,895665.0
2016-09-22 10:15:00,108.91,109.2,108.86,109.07,882190.0,103.3663,103.6415,103.3188,103.5182,882190.0
2016-09-22 10:20:00,109.07,109.27,108.95,108.97,422368.0,103.5182,103.708,103.4043,103.4232,422368.0
2016-09-22 10:25:00,108.98,109.07,108.9,108.96,644385.0,103.4327,103.5182,103.3568,103.4138,644385.0
2016-09-22 10:30:00,108.97,109.07,108.71,108.81,568301.0,103.4232,103.5182,103.1765,103.2714,568301.0
2016-09-22 10:35:00,108.82,108.83,108.48,108.57,578603.0,103.2809,103.2904,102.9582,103.0436,578603.0
2016-09-22 10:40:00,108.59,108.67,108.34,108.34,491662.0,103.0626,103.1385,102.8253,102.8253,491662.0
2016-09-22 10:45:00,108.36,108.59,108.01,108.09,530307.0,102.8443,103.0626,102.5121,102.588,530307.0
2016-09-22 10:50:00,108.09,108.37,108.0,108.37,511784.0,102.588,102.8538,102.5026,102.8538,511784.0
2016-09-22 10:55:00,108.34,108.38,108.0,108.12,300685.0,102.8253,102.8633,102.5026,102.6165,300685.0
2016-09-22 11:00:00,108.12,108.3,107.97,108.21,312060.0,102.6165,102.7874,102.4741,102.7019,312060.0
2016-09-22 11:05:00,108.2,108.2,107.8,107.86,326911.0,102.6924,102.6924,102.3128,102.3697,326911.0
2016-09-22 11:10:00,107.88,108.07,107.66,108.06,332918.0,102.3887,102.5691,102.1799,102.5596,332918.0
2016-09-22 11:15:00,108.06,108.27,107.91,108.18,436593.0,102.5596,102.7589,102.4172,102.6735,436593.0
2016-09-22 11:20:00,108.16,108.39,108.16,108.19,393084.0,102.6545,102.8728,102.6545,102.683,393084.0
2016-09-22 11:25:00,108.18,108.23,107.99,108.11,228921.0,102.6735,102.7209,102.4931,102.607,228921.0
2016-09-22 11:30:00,108.11,108.31,107.97,108.28,256375.0,102.607,102.7968,102.4741,102.7684,256375.0
2016-09-22 11:35:00,108.28,108.29,108.13,108.23,135465.0,102.7684,102.7779,102.626,102.7209,135465.0
2016-09-22 11:40:00,108.23,108.29,108.07,108.14,217063.0,102.7209,102.7779,102.5691,102.6355,217063.0
2016-09-22 11:45:00,108.14,108.47,108.13,108.38,243568.0,102.6355,102.9487,102.626,102.8633,243568.0
2016-09-22 11:50:00,108.35,108.49,108.17,108.36,287974.0,102.8348,102.9677,102.664,102.8443,287974.0
2016-09-22 11:55:00,108.36,108.4,108.22,108.34,119768.0,102.8443,102.8823,102.7114,102.8253,119768.0
2016-09-22 12:00:00,108.35,108.36,108.08,108.18,186070.0,102.8348,102.8443,102.5785,102.6735,186070.0
2016-09-22 12:05:00,108.16,108.16,108.08,108.14,133938.0,102.6545,102.6545,102.5785,102.6355,133938.0
2016-09-22 12:10:00,108.13,108.27,108.13,108.19,163463.0,102.626,102.7589,102.626,102.683,163463.0
2016-09-22 12:15:00,108.2,108.21,108.0,108.06,142528.0,102.6924,102.7019,102.5026,102.5596,142528.0
2016-09-22 12:20:00,108.06,108.11,108.01,108.02,107970.0,102.5596,102.607,102.5121,102.5216,107970.0
2016-09-22 12:25:00,108.02,108.13,108.0,108.05,195569.0,102.5216,102.626,102.5026,102.5501,195569.0
2016-09-22 12:30:00,108.05,108.11,107.96,108.0,223856.0,102.5501,102.607,102.4647,102.5026,223856.0
2016-09-22 12:35:00,108.0,108.03,107.87,107.96,195868.0,102.5026,102.5311,102.3792,102.4647,195868.0
2016-09-22 12:40:00,107.95,108.07,107.95,108.03,116948.0,102.4552,102.5691,102.4552,102.5311,116948.0
2016-09-22 12:45:00,108.03,108.1,107.99,108.0,140160.0,102.5311,102.5975,102.4931,102.5026,140160.0
2016-09-22 12:50:00,108.0,108.09,107.96,108.08,107231.0,102.5026,102.588,102.4647,102.5785,107231.0
2016-09-22 12:55:00,108.08,108.34,108.03,108.33,269120.0,102.5785,102.8253,102.5311,102.8158,269120.0
2016-09-22 13:00:00,108.34,108.63,108.34,108.54,408453.0,102.8253,103.1006,102.8253,103.0151,408453.0
2016-09-22 13:05:00,108.55,108.69,108.47,108.54,219953.0,103.0246,103.1575,102.9487,103.0151,219953.0
2016-09-22 13:10:00,108.55,108.55,108.4,108.43,158657.0,103.0246,103.0246,102.8823,102.9107,158657.0
2016-09-22 13:15:00,108.44,108.47,108.33,108.39,169740.0,102.9202,102.9487,102.8158,102.8728,169740.0
2016-09-22 13:20:00,108.4,108.43,108.3,108.36,136019.0,102.8823,102.9107,102.7874,102.8443,136019.0
2016-09-22 13:25:00,108.37,108.44,108.15,108.17,168619.0,102.8538,102.9202,102.645,102.664,168619.0
2016-09-22 13:30:00,108.17,108.35,108.16,108.35,124320.0,102.664,102.8348,102.6545,102.8348,124320.0
2016-09-22 13:35:00,108.34,108.5,108.27,108.46,178629.0,102.8253,102.9772,102.7589,102.9392,178629.0
2016-09-22 13:40:00,108.48,108.54,108.38,108.45,133878.0,102.9582,103.0151,102.8633,102.9297,133878.0
2016-09-22 13:45:00,108.44,108.56,108.38,108.49,131278.0,102.9202,103.0341,102.8633,102.9677,131278.0
2016-09-22 13:50:00,108.47,108.58,108.38,108.51,222372.0,102.9487,103.0531,102.8633,102.9867,222372.0
2016-09-22 13:55:00,108.52,108.55,108.42,108.45,149690.0,102.9962,103.0246,102.9012,102.9297,149690.0
2016-09-22 14:00:00,108.46,108.54,108.41,108.48,119662.0,102.9392,103.0151,102.8918,102.9582,119662.0
2016-09-22 14:05:00,108.48,108.56,108.45,108.51,213637.0,102.9582,103.0341,102.9297,102.9867,213637.0
2016-09-22 14:10:00,108.5,108.54,108.14,108.49,291455.0,102.9772,103.0151,102.6355,102.9677,291455.0
2016-09-22 14:15:00,108.49,108.69,108.39,108.48,219755.0,102.9677,103.1575,102.8728,102.9582,219755.0
2016-09-22 14:20:00,108.5,108.6,108.45,108.55,184845.0,102.9772,103.0721,102.9297,103.0246,184845.0
2016-09-22 14:25:00,108.56,108.77,108.45,108.46,279164.0,103.0341,103.2334,102.9297,102.9392,279164.0
2016-09-22 14:30:00,108.45,108.58,108.34,108.5,249865.0,102.9297,103.0531,102.8253,102.9772,249865.0
2016-09-22 14:35:00,108.5,108.63,108.44,108.57,186935.0,102.9772,103.1006,102.9202,103.0436,186935.0
2016-09-22 14:40:00,108.58,108.87,108.57,108.8,272458.0,103.0531,103.3283,103.0436,103.2619,272458.0
2016-09-22 14:45:00,108.8,109.1,108.8,109.0,576729.0,103.2619,103.5466,103.2619,103.4517,576729.0
2016-09-22 14:50:00,108.99,109.15,108.91,109.12,382062.0,103.4422,103.5941,103.3663,103.5656,382062.0
2016-09-22 14:55:00,109.12,109.12,108.71,108.95,320495.0,103.5656,103.5656,103.1765,103.4043,320495.0
2016-09-22 15:00:00,108.95,109.0,108.58,108.61,432640.0,103.4043,103.4517,103.0531,103.0816,432640.0
2016-09-22 15:05:00,108.61,108.76,108.39,108.76,500042.0,103.0816,103.2239,102.8728,103.2239,500042.0
2016-09-22 15:10:00,108.77,108.98,108.69,108.98,431937.0,103.2334,103.4327,103.1575,103.4327,431937.0
2016-09-22 15:15:00,108.97,109.15,108.88,108.92,429251.0,103.4232,103.5941,103.3378,103.3758,429251.0
2016-09-22 15:20:00,108.92,109.07,108.91,109.03,290237.0,103.3758,103.5182,103.3663,103.4802,290237.0
2016-09-22 15:25:00,109.04,109.2,108.88,108.9,365163.0,103.4897,103.6415,103.3378,103.3568,365163.0
2016-09-22 15:30:00,108.91,109.06,108.9,109.01,345108.0,103.3663,103.5087,103.3568,103.4612,345108.0
2016-09-22 15:35:00,109.0,109.12,108.98,109.07,451437.0,103.4517,103.5656,103.4327,103.5182,451437.0
2016-09-22 15:40:00,109.07,109.1,108.91,109.01,393917.0,103.5182,103.5466,103.3663,103.4612,393917.0
2016-09-22 15:45:00,109.01,109.33,108.99,109.31,574989.0,103.4612,103.7649,103.4422,103.7459,574989.0
2016-09-22 15:50:00,109.31,109.36,109.26,109.31,763354.0,103.7459,103.7934,103.6985,103.7459,763354.0
2016-09-22 15:55:00,109.3,109.4,109.23,109.3,1276937.0,103.7364,103.8314,103.67,103.7364,1276937.0
2016-09-23 09:30:00,108.2,108.4,106.71,107.62,2041267.0,102.6924,102.8823,101.2783,102.142,2041267.0
2016-09-23 09:35:00,107.57,107.98,107.5,107.6,1070272.0,102.0945,102.4836,102.0281,102.123,1070272.0
2016-09-23 09:40:00,107.59,107.95,107.45,107.65,1035201.0,102.1135,102.4552,101.9806,102.1704,1035201.0
2016-09-23 09:45:00,107.65,108.04,107.64,107.95,498001.0,102.1704,102.5406,102.1609,102.4552,498001.0
2016-09-23 09:50:00,107.96,108.14,107.67,108.12,809015.0,102.4647,102.6355,102.1894,102.6165,809015.0
2016-09-23 09:55:00,108.12,108.24,107.98,108.22,490163.0,102.6165,102.7304,102.4836,102.7114,490163.0
2016-09-23 10:00:00,108.22,108.23,107.89,107.98,333205.0,102.7114,102.7209,102.3982,102.4836,333205.0
2016-09-23 10:05:00,107.98,108.0,107.85,107.93,198641.0,102.4836,102.5026,102.3603,102.4362,198641.0
2016-09-23 10:10:00,107.93,107.96,107.51,107.59,245709.0,102.4362,102.4647,102.0376,102.1135,245709.0
2016-09-23 10:15:00,107.59,107.67,107.39,107.49,342160.0,102.1135,102.1894,101.9237,102.0186,342160.0
2016-09-23 10:20:00,107.49,107.68,107.4,107.64,334782.0,102.0186,102.1989,101.9332,102.1609,334782.0
2016-09-23 10:25:00,107.64,107.95,107.59,107.79,271010.0,102.1609,102.4552,102.1135,102.3033,271010.0
2016-09-23 10:30:00,107.8,107.89,107.53,107.53,203325.0,102.3128,102.3982,102.0565,102.0565,203325.0
2016-09-23 10:35:00,107.54,107.54,107.3,107.48,292091.0,102.066,102.066,101.8383,102.0091,292091.0
2016-09-23 10:40:00,107.49,107.67,107.47,107.65,143349.0,102.0186,102.1894,101.9996,102.1704,143349.0
2016-09-23 10:45:00,107.66,107.7,107.39,107.5,214700.0,102.1799,102.2179,101.9237,102.0281,214700.0
2016-09-23 10:50:00,107.48,107.49,107.32,107.45,157375.0,102.0091,102.0186,101.8572,101.9806,157375.0
2016-09-23 10:55:00,107.45,107.57,107.4,107.46,211016.0,101.9806,102.0945,101.9332,101.9901,211016.0
2016-09-23 11:00:00,107.45,107.68,107.42,107.64,204781.0,101.9806,102.1989,101.9521,102.1609,204781.0
2016-09-23 11:05:00,107.65,107.84,107.61,107.72,762936.0,102.1704,102.3508,102.1325,102.2369,762936.0
2016-09-23 11:10:00,107.71,107.79,107.55,107.66,260642.0,102.2274,102.3033,102.0755,102.1799,260642.0
2016-09-23 11:15:00,107.66,107.71,107.51,107.7,124661.0,102.1799,102.2274,102.0376,102.2179,124661.0
2016-09-23 11:20:00,107.7,107.86,107.68,107.86,370539.0,102.2179,102.3697,102.1989,102.3697,370539.0
2016-09-23 11:25:00,107.85,108.09,107.83,108.05,218648.0,102.3603,102.588,102.3413,102.5501,218648.0
2016-09-23 11:30:00,108.05,108.07,107.92,107.98,158217.0,102.5501,102.5691,102.4267,102.4836,158217.0
2016-09-23 11:35:00,107.98,108.09,107.93,108.01,124172.0,102.4836,102.588,102.4362,102.5121,124172.0
2016-09-23 11:40:00,108.01,108.03,107.94,107.99,226381.0,102.5121,102.5311,102.4457,102.4931,226381.0
2016-09-23 11:45:00,107.99,108.0,107.75,107.79,166774.0,102.4931,102.5026,102.2653,102.3033,166774.0
2016-09-23 11:50:00,107.78,107.88,107.68,107.75,327308.0,102.2938,102.3887,102.1989,102.2653,327308.0
2016-09-23 11:55:00,107.75,107.75,107.52,107.65,91369.0,102.2653,102.2653,102.0471,102.1704,91369.0
2016-09-23 12:00:00,107.63,107.68,107.53,107.57,252640.0,102.1515,102.1989,102.0565,102.0945,252640.0
2016-09-23 12:05:00,107.57,107.62,107.56,107.61,80297.0,102.0945,102.142,102.085,102.1325,80297.0
2016-09-23 12:10:00,107.61,107.69,107.59,107.68,94169.0,102.1325,102.2084,102.1135,102.1989,94169.0
2016-09-23 12:15:00,107.68,107.69,107.46,107.51,140700.0,102.1989,102.2084,101.9901,102.0376,140700.0
2016-09-23 12:20:00,107.51,107.58,107.45,107.46,103845.0,102.0376,102.104,101.9806,101.9901,103845.0
2016-09-23 12:25:00,107.46,107.55,107.46,107.55,87347.0,101.9901,102.0755,101.9901,102.0755,87347.0
2016-09-23 12:30:00,107.55,107.58,107.46,107.53,76873.0,102.0755,102.104,101.9901,102.0565,76873.0
2016-09-23 12:35:00,107.53,107.56,107.44,107.51,73076.0,102.0565,102.085,101.9711,102.0376,73076.0
2016-09-23 12:40:00,107.51,107.57,107.42,107.56,99634.0,102.0376,102.0945,101.9521,102.085,99634.0
2016-09-23 12:45:00,107.56,107.58,107.49,107.51,68975.0,102.085,102.104,102.0186,102.0376,68975.0
2016-09-23 12:50:00,107.5,107.66,107.5,107.57,106337.0,102.0281,102.1799,102.0281,102.0945,106337.0
2016-09-23 12:55:00,107.57,107.61,107.54,107.57,63892.0,102.0945,102.1325,102.066,102.0945,63892.0
2016-09-23 13:00:00,107.58,107.66,107.5,107.59,103080.0,102.104,102.1799,102.0281,102.1135,103080.0
2016-09-23 13:05:00,107.59,107.65,107.44,107.44,142121.0,102.1135,102.1704,101.9711,101.9711,142121.0
2016-09-23 13:10:00,107.44,107.45,107.17,107.21,307056.0,101.9711,101.9806,101.7149,101.7528,307056.0
2016-09-23 13:15:00,107.22,107.32,107.14,107.32,149532.0,101.7623,101.8572,101.6864,101.8572,149532.0
2016-09-23 13:20:00,107.32,107.42,107.3,107.37,107134.0,101.8572,101.9521,101.8383,101.9047,107134.0
2016-09-23 13:25:00,107.38,107.52,107.29,107.49,145049.0,101.9142,102.0471,101.8288,102.0186,145049.0
2016-09-23 13:30:00,107.5,107.58,107.4,107.55,110917.0,102.0281,102.104,101.9332,102.0755,110917.0
2016-09-23 13:35:00,107.55,107.67,107.5,107.51,80966.0,102.0755,102.1894,102.0281,102.0376,80966.0
2016-09-23 13:40:00,107.52,107.54,107.45,107.52,92291.0,102.0471,102.066,101.9806,102.0471,92291.0
2016-09-23 13:45:00,107.52,107.52,107.22,107.22,138213.0,102.0471,102.0471,101.7623,101.7623,138213.0
2016-09-23 13:50:00,107.22,107.25,107.03,107.05,129388.0,101.7623,101.7908,101.582,101.601,129388.0
2016-09-23 13:55:00,107.06,107.2,107.03,107.1,173851.0,101.6105,101.7433,101.582,101.6484,173851.0
2016-09-23 14:00:00,107.1,107.15,107.02,107.02,261311.0,101.6484,101.6959,101.5725,101.5725,261311.0
2016-09-23 14:05:00,107.02,107.09,106.94,107.01,227433.0,101.5725,101.6389,101.4966,101.563,227433.0
2016-09-23 14:10:00,107.01,107.14,107.01,107.08,150308.0,101.563,101.6864,101.563,101.6295,150308.0
2016-09-23 14:15:00,107.08,107.37,107.06,107.33,147888.0,101.6295,101.9047,101.6105,101.8667,147888.0
2016-09-23 14:20:00,107.33,107.39,107.22,107.31,157998.0,101.8667,101.9237,101.7623,101.8477,157998.0
2016-09-23 14:25:00,107.3,107.34,107.15,107.26,121161.0,101.8383,101.8762,101.6959,101.8003,121161.0
2016-09-23 14:30:00,107.26,107.27,107.02,107.26,166198.0,101.8003,101.8098,101.5725,101.8003,166198.0
2016-09-23 14:35:00,107.27,107.36,107.24,107.29,158619.0,101.8098,101.8952,101.7813,101.8288,158619.0
2016-09-23 14:40:00,107.29,107.29,107.1,107.15,105738.0,101.8288,101.8288,101.6484,101.6959,105738.0
2016-09-23 14:45:00,107.15,107.18,107.04,107.11,113555.0,101.6959,101.7244,101.5915,101.6579,113555.0
2016-09-23 14:50:00,107.11,107.2,107.03,107.19,110547.0,101.6579,101.7433,101.582,101.7339,110547.0
2016-09-23 14:55:00,107.2,107.25,107.03,107.12,146029.0,101.7433,101.7908,101.582,101.6674,146029.0
2016-09-23 15:00:00,107.12,107.16,107.07,107.15,118962.0,101.6674,101.7054,101.62,101.6959,118962.0
2016-09-23 15:05:00,107.14,107.29,107.12,107.18,248112.0,101.6864,101.8288,101.6674,101.7244,248112.0
2016-09-23 15:10:00,107.17,107.23,107.09,107.2,93496.0,101.7149,101.7718,101.6389,101.7433,93496.0
2016-09-23 15:15:00,107.21,107.21,107.11,107.13,117725.0,101.7528,101.7528,101.6579,101.6769,117725.0
2016-09-23 15:20:00,107.13,107.13,107.04,107.08,129820.0,101.6769,101.6769,101.5915,101.6295,129820.0
2016-09-23 15:25:00,107.08,107.2,107.08,107.18,114363.0,101.6295,101.7433,101.6295,101.7244,114363.0
2016-09-23 15:30:00,107.19,107.34,107.19,107.27,129757.0,101.7339,101.8762,101.7339,101.8098,129757.0
2016-09-23 15:35:00,107.27,107.35,107.19,107.31,150768.0,101.8098,101.8857,101.7339,101.8477,150768.0
2016-09-23 15:40:00,107.3,107.41,107.26,107.29,193461.0,101.8383,101.9427,101.8003,101.8288,193461.0
2016-09-23 15:45:00,107.29,107.52,107.28,107.52,246829.0,101.8288,102.0471,101.8193,102.0471,246829.0
2016-09-23 15:50:00,107.52,107.73,107.43,107.67,362974.0,102.0471,102.2464,101.9616,102.1894,362974.0
2016-09-23 15:55:00,107.67,107.72,107.42,107.7,897676.0,102.1894,102.2369,101.9521,102.2179,897676.0
2016-09-26 09:30:00,106.52,106.75,105.88,106.34,1147225.0,101.098,101.3162,100.4905,100.9271,1147225.0
2016-09-26 09:35:00,106.31,106.81,106.14,106.69,413934.0,100.8986,101.3732,100.7373,101.2593,413934.0
2016-09-26 09:40:00,106.68,106.89,106.22,106.25,404699.0,101.2498,101.4491,100.8132,100.8417,404699.0
2016-09-26 09:45:00,106.25,106.57,106.05,106.27,434112.0,100.8417,101.1454,100.6519,100.8607,434112.0
2016-09-26 09:50:00,106.25,106.99,106.16,106.99,273592.0,100.8417,101.544,100.7563,101.544,273592.0
2016-09-26 09:55:00,106.96,107.06,106.45,106.66,202999.0,101.5156,101.6105,101.0315,101.2308,202999.0
2016-09-26 10:00:00,106.66,106.79,106.38,106.54,245539.0,101.2308,101.3542,100.9651,101.1169,245539.0
2016-09-26 10:05:00,106.53,106.72,106.45,106.59,219059.0,101.1074,101.2878,101.0315,101.1644,219059.0
2016-09-26 10:10:00,106.59,106.87,106.55,106.76,237314.0,101.1644,101.4301,101.1264,101.3257,237314.0
2016-09-26 10:15:00,106.76,106.82,106.57,106.69,175804.0,101.3257,101.3827,101.1454,101.2593,175804.0
2016-09-26 10:20:00,106.69,106.9,106.67,106.8,175190.0,101.2593,101.4586,101.2403,101.3637,175190.0
2016-09-26 10:25:00,106.8,106.86,106.57,106.63,191554.0,101.3637,101.4206,101.1454,101.2024,191554.0
2016-09-26 10:30:00,106.63,106.79,106.63,106.69,80179.0,101.2024,101.3542,101.2024,101.2593,80179.0
2016-09-26 10:35:00,106.7,106.91,106.69,106.78,122439.0,101.2688,101.4681,101.2593,101.3447,122439.0
2016-09-26 10:40:00,106.77,106.78,106.51,106.53,132452.0,101.3352,101.3447,101.0885,101.1074,132452.0
2016-09-26 10:45:00,106.54,106.7,106.23,106.41,269178.0,101.1169,101.2688,100.8227,100.9936,269178.0
2016-09-26 10:50:00,106.39,106.5,106.36,106.47,92558.0,100.9746,101.079,100.9461,101.0505,92558.0
2016-09-26 10:55:00,106.49,106.5,106.26,106.37,105488.0,101.0695,101.079,100.8512,100.9556,105488.0
2016-09-26 11:00:00,106.37,106.47,106.26,106.3,122183.0,100.9556,101.0505,100.8512,100.8892,122183.0
2016-09-26 11:05:00,106.29,106.45,106.28,106.39,119098.0,100.8797,101.0315,100.8702,100.9746,119098.0
2016-09-26 11:10:00,106.4,106.45,106.12,106.13,157081.0,100.9841,101.0315,100.7183,100.7278,157081.0
2016-09-26 11:15:00,106.13,106.3,106.12,106.3,137432.0,100.7278,100.8892,100.7183,100.8892,137432.0
2016-09-26 11:20:00,106.29,106.3,106.07,106.07,148829.0,100.8797,100.8892,100.6709,100.6709,148829.0
2016-09-26 11:25:00,106.09,106.23,106.05,106.07,122102.0,100.6898,100.8227,100.6519,100.6709,122102.0
2016-09-26 11:30:00,106.08,106.11,105.95,106.1,225202.0,100.6804,100.7088,100.557,100.6993,225202.0
2016-09-26 11:35:00,106.1,106.16,106.04,106.12,92259.0,100.6993,100.7563,100.6424,100.7183,92259.0
2016-09-26 11:40:00,106.13,106.18,105.93,105.98,171471.0,100.7278,100.7753,100.538,100.5854,171471.0
2016-09-26 11:45:00,105.99,106.01,105.93,105.95,121280.0,100.5949,100.6139,100.538,100.557,121280.0
2016-09-26 11:50:00,105.94,105.96,105.7,105.74,274822.0,100.5475,100.5665,100.3197,100.3577,274822.0
2016-09-26 11:55:00,105.74,105.75,105.52,105.57,235597.0,100.3577,100.3672,100.1489,100.1963,235597.0
2016-09-26 12:00:00,105.57,105.76,105.51,105.61,155231.0,100.1963,100.3766,100.1394,100.2343,155231.0
2016-09-26 12:05:00,105.6,105.65,105.46,105.57,170354.0,100.2248,100.2722,100.0919,100.1963,170354.0
2016-09-26 12:10:00,105.57,105.82,105.51,105.82,102349.0,100.1963,100.4336,100.1394,100.4336,102349.0
2016-09-26 12:15:00,105.82,105.96,105.8,105.88,126753.0,100.4336,100.5665,100.4146,100.4905,126753.0
2016-09-26 12:20:00,105.86,105.86,105.63,105.72,76722.0,100.4716,100.4716,100.2533,100.3387,76722.0
2016-09-26 12:25:00,105.72,105.81,105.61,105.77,64408.0,100.3387,100.4241,100.2343,100.3861,64408.0
2016-09-26 12:30:00,105.76,105.82,105.65,105.73,61776.0,100.3766,100.4336,100.2722,100.3482,61776.0
2016-09-26 12:35:00,105.72,105.74,105.56,105.56,130321.0,100.3387,100.3577,100.1868,100.1868,130321.0
2016-09-26 12:40:00,105.55,105.75,105.41,105.56,172380.0,100.1773,100.3672,100.0445,100.1868,172380.0
2016-09-26 12:45:00,105.57,105.62,105.51,105.56,62528.0,100.1963,100.2438,100.1394,100.1868,62528.0
2016-09-26 12:50:00,105.56,105.67,105.54,105.66,89060.0,100.1868,100.2912,100.1678,100.2817,89060.0
2016-09-26 12:55:00,105.66,105.7,105.52,105.63,62980.0,100.2817,100.3197,100.1489,100.2533,62980.0
2016-09-26 13:00:00,105.62,105.69,105.58,105.63,44926.0,100.2438,100.3102,100.2058,100.2533,44926.0
2016-09-26 13:05:00,105.64,105.64,105.48,105.51,63607.0,100.2627,100.2627,100.1109,100.1394,63607.0
2016-09-26 13:10:00,105.51,105.6,105.47,105.6,58491.0,100.1394,100.2248,100.1014,100.2248,58491.0
2016-09-26 13:15:00,105.58,105.66,105.53,105.61,50841.0,100.2058,100.2817,100.1583,100.2343,50841.0
2016-09-26 13:20:00,105.6,105.69,105.57,105.62,52534.0,100.2248,100.3102,100.1963,100.2438,52534.0
2016-09-26 13:25:00,105.61,105.72,105.55,105.61,74743.0,100.2343,100.3387,100.1773,100.2343,74743.0
2016-09-26 13:30:00,105.63,105.66,105.54,105.64,56582.0,100.2533,100.2817,100.1678,100.2627,56582.0
2016-09-26 13:35:00,105.62,105.65,105.41,105.41,212481.0,100.2438,100.2722,100.0445,100.0445,212481.0
2016-09-26 13:40:00,105.42,105.5,105.3,105.32,137816.0,100.0539,100.1299,99.9401,99.959,137816.0
2016-09-26 13:45:00,105.32,105.5,105.31,105.5,103597.0,99.959,100.1299,99.9495,100.1299,103597.0
2016-09-26 13:50:00,105.5,105.56,105.47,105.56,64349.0,100.1299,100.1868,100.1014,100.1868,64349.0
2016-09-26 13:55:00,105.55,105.57,105.44,105.53,102259.0,100.1773,100.1963,100.0729,100.1583,102259.0
2016-09-26 14:00:00,105.53,105.58,105.51,105.55,57109.0,100.1583,100.2058,100.1394,100.1773,57109.0
2016-09-26 14:05:00,105.55,105.58,105.53,105.53,65028.0,100.1773,100.2058,100.1583,100.1583,65028.0
2016-09-26 14:10:00,105.53,105.69,105.51,105.64,102842.0,100.1583,100.3102,100.1394,100.2627,102842.0
2016-09-26 14:15:00,105.63,105.87,105.62,105.85,85914.0,100.2533,100.481,100.2438,100.4621,85914.0
2016-09-26 14:20:00,105.84,105.85,105.73,105.8,94225.0,100.4526,100.4621,100.3482,100.4146,94225.0
2016-09-26 14:25:00,105.79,105.87,105.74,105.85,126422.0,100.4051,100.481,100.3577,100.4621,126422.0
2016-09-26 14:30:00,105.84,105.97,105.76,105.82,159287.0,100.4526,100.576,100.3766,100.4336,159287.0
2016-09-26 14:35:00,105.83,105.85,105.73,105.76,138690.0,100.4431,100.4621,100.3482,100.3766,138690.0
2016-09-26 14:40:00,105.76,105.82,105.62,105.64,260063.0,100.3766,100.4336,100.2438,100.2627,260063.0
2016-09-26 14:45:00,105.65,105.83,105.63,105.81,86546.0,100.2722,100.4431,100.2533,100.4241,86546.0
2016-09-26 14:50:00,105.82,105.88,105.8,105.85,81897.0,100.4336,100.4905,100.4146,100.4621,81897.0
2016-09-26 14:55:00,105.86,105.86,105.81,105.85,124548.0,100.4716,100.4716,100.4241,100.4621,124548.0
2016-09-26 15:00:00,105.85,105.9,105.75,105.82,93428.0,100.4621,100.5095,100.3672,100.4336,93428.0
2016-09-26 15:05:00,105.81,105.99,105.8,105.9,132309.0,100.4241,100.5949,100.4146,100.5095,132309.0
2016-09-26 15:10:00,105.91,105.92,105.86,105.86,67908.0,100.519,100.5285,100.4716,100.4716,67908.0
2016-09-26 15:15:00,105.86,105.9,105.75,105.77,120695.0,100.4716,100.5095,100.3672,100.3861,120695.0
2016-09-26 15:20:00,105.77,105.77,105.65,105.72,79158.0,100.3861,100.3861,100.2722,100.3387,79158.0
2016-09-26 15:25:00,105.72,105.78,105.66,105.77,135667.0,100.3387,100.3956,100.2817,100.3861,135667.0
2016-09-26 15:30:00,105.77,105.87,105.77,105.78,111999.0,100.3861,100.481,100.3861,100.3956,111999.0
2016-09-26 15:35:00,105.77,105.84,105.71,105.83,154221.0,100.3861,100.4526,100.3292,100.4431,154221.0
2016-09-26 15:40:00,105.83,105.87,105.74,105.76,288382.0,100.4431,100.481,100.3577,100.3766,288382.0
2016-09-26 15:45:00,105.76,105.81,105.68,105.77,1533203.0,100.3766,100.4241,100.3007,100.3861,1533203.0
2016-09-26 15:50:00,105.78,105.78,105.61,105.63,273530.0,100.3956,100.3956,100.2343,100.2533,273530.0
2016-09-26 15:55:00,105.63,105.82,105.62,105.75,666053.0,100.2533,100.4336,100.2438,100.3672,666053.0
2016-09-27 09:30:00,106.52,106.95,106.37,106.7,523158.0,101.098,101.5061,100.9556,101.2688,523158.0
2016-09-27 09:35:00,106.76,107.35,106.69,107.26,641737.0,101.3257,101.8857,101.2593,101.8003,641737.0
2016-09-27 09:40:00,107.26,107.76,107.25,107.44,575937.0,101.8003,102.2748,101.7908,101.9711,575937.0
2016-09-27 09:45:00,107.44,107.53,107.23,107.3,270220.0,101.9711,102.0565,101.7718,101.8383,270220.0
2016-09-27 09:50:00,107.28,107.5,107.08,107.43,262336.0,101.8193,102.0281,101.6295,101.9616,262336.0
2016-09-27 09:55:00,107.44,107.68,107.37,107.48,353733.0,101.9711,102.1989,101.9047,102.0091,353733.0
2016-09-27 10:00:00,107.5,107.74,107.28,107.64,356616.0,102.0281,102.2559,101.8193,102.1609,356616.0
2016-09-27 10:05:00,107.64,107.7,107.44,107.5,243462.0,102.1609,102.2179,101.9711,102.0281,243462.0
2016-09-27 10:10:00,107.5,107.53,107.23,107.27,183400.0,102.0281,102.0565,101.7718,101.8098,183400.0
2016-09-27 10:15:00,107.27,107.55,107.25,107.45,315445.0,101.8098,102.0755,101.7908,101.9806,315445.0
2016-09-27 10:20:00,107.44,107.46,107.15,107.29,301366.0,101.9711,101.9901,101.6959,101.8288,301366.0
2016-09-27 10:25:00,107.28,107.49,107.15,107.27,372250.0,101.8193,102.0186,101.6959,101.8098,372250.0
2016-09-27 10:30:00,107.26,107.28,106.93,106.93,555142.0,101.8003,101.8193,101.4871,101.4871,555142.0
2016-09-27 10:35:00,106.93,107.11,106.91,107.05,365185.0,101.4871,101.6579,101.4681,101.601,365185.0
2016-09-27 10:40:00,107.04,107.16,106.99,107.13,254792.0,101.5915,101.7054,101.544,101.6769,254792.0
2016-09-27 10:45:00,107.11,107.31,107.01,107.19,199457.0,101.6579,101.8477,101.563,101.7339,199457.0
2016-09-27 10:50:00,107.19,107.42,107.19,107.34,130122.0,101.7339,101.9521,101.7339,101.8762,130122.0
2016-09-27 10:55:00,107.32,107.37,107.07,107.2,96555.0,101.8572,101.9047,101.62,101.7433,96555.0
2016-09-27 11:00:00,107.2,107.24,107.09,107.13,106294.0,101.7433,101.7813,101.6389,101.6769,106294.0
2016-09-27 11:05:00,107.14,107.39,107.13,107.33,137908.0,101.6864,101.9237,101.6769,101.8667,137908.0
2016-09-27 11:10:00,107.33,107.47,107.33,107.42,178827.0,101.8667,101.9996,101.8667,101.9521,178827.0
2016-09-27 11:15:00,107.42,107.48,107.34,107.48,147790.0,101.9521,102.0091,101.8762,102.0091,147790.0
2016-09-27 11:20:00,107.48,107.54,107.36,107.52,130897.0,102.0091,102.066,101.8952,102.0471,130897.0
2016-09-27 11:25:00,107.51,107.55,107.45,107.49,66196.0,102.0376,102.0755,101.9806,102.0186,66196.0
2016-09-27 11:30:00,107.48,107.55,107.44,107.52,592522.0,102.0091,102.0755,101.9711,102.0471,592522.0
2016-09-27 11:35:00,107.52,107.52,107.38,107.48,94644.0,102.0471,102.0471,101.9142,102.0091,94644.0
2016-09-27 11:40:00,107.47,107.52,107.36,107.39,64529.0,101.9996,102.0471,101.8952,101.9237,64529.0
2016-09-27 11:45:00,107.39,107.49,107.34,107.48,68518.0,101.9237,102.0186,101.8762,102.0091,68518.0
2016-09-27 11:50:00,107.47,107.54,107.44,107.47,116197.0,101.9996,102.066,101.9711,101.9996,116197.0
2016-09-27 11:55:00,107.46,107.57,107.42,107.42,126596.0,101.9901,102.0945,101.9521,101.9521,126596.0
2016-09-27 12:00:00,107.41,107.55,107.4,107.5,259599.0,101.9427,102.0755,101.9332,102.0281,259599.0
2016-09-27 12:05:00,107.5,107.52,107.41,107.5,83197.0,102.0281,102.0471,101.9427,102.0281,83197.0
2016-09-27 12:10:00,107.5,107.53,107.45,107.5,279185.0,102.0281,102.0565,101.9806,102.0281,279185.0
2016-09-27 12:15:00,107.5,107.74,107.46,107.73,223675.0,102.0281,102.2559,101.9901,102.2464,223675.0
2016-09-27 12:20:00,107.73,107.99,107.72,107.95,217845.0,102.2464,102.4931,102.2369,102.4552,217845.0
2016-09-27 12:25:00,107.95,108.17,107.94,108.02,324423.0,102.4552,102.664,102.4457,102.5216,324423.0
2016-09-27 12:30:00,108.05,108.07,107.93,107.99,108171.0,102.5501,102.5691,102.4362,102.4931,108171.0
2016-09-27 12:35:00,107.99,108.0,107.91,108.0,118357.0,102.4931,102.5026,102.4172,102.5026,118357.0
2016-09-27 12:40:00,107.99,108.07,107.89,107.89,190658.0,102.4931,102.5691,102.3982,102.3982,190658.0
2016-09-27 12:45:00,107.9,107.91,107.8,107.8,171967.0,102.4077,102.4172,102.3128,102.3128,171967.0
2016-09-27 12:50:00,107.81,107.82,107.7,107.73,103469.0,102.3223,102.3318,102.2179,102.2464,103469.0
2016-09-27 12:55:00,107.74,107.92,107.74,107.87,111497.0,102.2559,102.4267,102.2559,102.3792,111497.0
2016-09-27 13:00:00,107.87,107.93,107.78,107.84,51441.0,102.3792,102.4362,102.2938,102.3508,51441.0
2016-09-27 13:05:00,107.84,107.94,107.73,107.76,82717.0,102.3508,102.4457,102.2464,102.2748,82717.0
2016-09-27 13:10:00,107.76,107.88,107.74,107.8,106153.0,102.2748,102.3887,102.2559,102.3128,106153.0
2016-09-27 13:15:00,107.8,107.95,107.76,107.92,180007.0,102.3128,102.4552,102.2748,102.4267,180007.0
2016-09-27 13:20:00,107.92,107.99,107.83,107.87,103619.0,102.4267,102.4931,102.3413,102.3792,103619.0
2016-09-27 13:25:00,107.86,107.93,107.81,107.88,48375.0,102.3697,102.4362,102.3223,102.3887,48375.0
2016-09-27 13:30:00,107.87,108.12,107.87,107.99,127248.0,102.3792,102.6165,102.3792,102.4931,127248.0
2016-09-27 13:35:00,107.98,108.03,107.94,108.0,56833.0,102.4836,102.5311,102.4457,102.5026,56833.0
2016-09-27 13:40:00,108.0,108.03,107.95,108.02,96437.0,102.5026,102.5311,102.4552,102.5216,96437.0
2016-09-27 13:45:00,108.02,108.05,107.95,107.96,84703.0,102.5216,102.5501,102.4552,102.4647,84703.0
2016-09-27 13:50:00,107.96,108.04,107.91,107.93,90410.0,102.4647,102.5406,102.4172,102.4362,90410.0
2016-09-27 13:55:00,107.94,107.98,107.81,107.82,88447.0,102.4457,102.4836,102.3223,102.3318,88447.0
2016-09-27 14:00:00,107.82,107.95,107.81,107.84,152751.0,102.3318,102.4552,102.3223,102.3508,152751.0
2016-09-27 14:05:00,107.84,107.99,107.82,107.88,138220.0,102.3508,102.4931,102.3318,102.3887,138220.0
2016-09-27 14:10:00,107.87,108.0,107.86,107.96,78699.0,102.3792,102.5026,102.3697,102.4647,78699.0
2016-09-27 14:15:00,107.95,108.05,107.93,108.03,103352.0,102.4552,102.5501,102.4362,102.5311,103352.0
2016-09-27 14:20:00,108.04,108.04,107.94,107.97,86484.0,102.5406,102.5406,102.4457,102.4741,86484.0
2016-09-27 14:25:00,107.96,108.05,107.94,107.99,90102.0,102.4647,102.5501,102.4457,102.4931,90102.0
2016-09-27 14:30:00,108.0,108.02,107.92,107.97,87681.0,102.5026,102.5216,102.4267,102.4741,87681.0
2016-09-27 14:35:00,107.96,108.01,107.93,107.97,73675.0,102.4647,102.5121,102.4362,102.4741,73675.0
2016-09-27 14:40:00,107.96,108.0,107.92,107.94,78240.0,102.4647,102.5026,102.4267,102.4457,78240.0
2016-09-27 14:45:00,107.94,108.0,107.86,107.92,126627.0,102.4457,102.5026,102.3697,102.4267,126627.0
2016-09-27 14:50:00,107.92,108.0,107.89,107.99,87093.0,102.4267,102.5026,102.3982,102.4931,87093.0
2016-09-27 14:55:00,107.99,108.06,107.94,108.0,126467.0,102.4931,102.5596,102.4457,102.5026,126467.0
2016-09-27 15:00:00,108.0,108.05,107.97,108.0,158804.0,102.5026,102.5501,102.4741,102.5026,158804.0
2016-09-27 15:05:00,107.99,108.04,107.96,108.0,157578.0,102.4931,102.5406,102.4647,102.5026,157578.0
2016-09-27 15:10:00,108.01,108.04,107.96,108.0,132557.0,102.5121,102.5406,102.4647,102.5026,132557.0
2016-09-27 15:15:00,108.0,108.03,107.97,108.0,108158.0,102.5026,102.5311,102.4741,102.5026,108158.0
2016-09-27 15:20:00,107.99,108.03,107.92,107.99,146145.0,102.4931,102.5311,102.4267,102.4931,146145.0
2016-09-27 15:25:00,107.98,108.02,107.96,108.0,108471.0,102.4836,102.5216,102.4647,102.5026,108471.0
2016-09-27 15:30:00,108.01,108.03,107.96,108.03,143953.0,102.5121,102.5311,102.4647,102.5311,143953.0
2016-09-27 15:35:00,108.03,108.3,108.02,108.3,356633.0,102.5311,102.7874,102.5216,102.7874,356633.0
2016-09-27 15:40:00,108.28,108.35,108.19,108.35,362035.0,102.7684,102.8348,102.683,102.8348,362035.0
2016-09-27 15:45:00,108.34,108.34,108.12,108.22,277737.0,102.8253,102.8253,102.6165,102.7114,277737.0
2016-09-27 15:50:00,108.22,108.35,108.18,108.31,310796.0,102.7114,102.8348,102.6735,102.7968,310796.0
2016-09-27 15:55:00,108.31,108.49,108.26,108.3,815479.0,102.7968,102.9677,102.7494,102.7874,815479.0
2016-09-28 09:30:00,108.62,109.87,108.44,109.58,1410033.0,103.0911,104.2774,102.9202,104.0022,1410033.0
2016-09-28 09:35:00,109.57,109.72,109.03,109.15,512573.0,103.9927,104.1351,103.4802,103.5941,512573.0
2016-09-28 09:40:00,109.15,109.32,108.85,108.9,539625.0,103.5941,103.7554,103.3094,103.3568,539625.0
2016-09-28 09:45:00,108.9,109.38,108.9,109.02,379013.0,103.3568,103.8124,103.3568,103.4707,379013.0
2016-09-28 09:50:00,109.05,109.18,108.69,108.91,439756.0,103.4992,103.6226,103.1575,103.3663,439756.0
2016-09-28 09:55:00,108.9,108.95,108.43,108.71,339100.0,103.3568,103.4043,102.9107,103.1765,339100.0
2016-09-28 10:00:00,108.7,108.97,108.51,108.52,275243.0,103.167,103.4232,102.9867,102.9962,275243.0
2016-09-28 10:05:00,108.54,108.58,108.2,108.5,280609.0,103.0151,103.0531,102.6924,102.9772,280609.0
2016-09-28 10:10:00,108.51,108.54,108.26,108.44,197353.0,102.9867,103.0151,102.7494,102.9202,197353.0
2016-09-28 10:15:00,108.46,108.54,108.31,108.39,177304.0,102.9392,103.0151,102.7968,102.8728,177304.0
2016-09-28 10:20:00,108.38,108.58,108.29,108.38,203227.0,102.8633,103.0531,102.7779,102.8633,203227.0
2016-09-28 10:25:00,108.39,108.48,108.27,108.46,163105.0,102.8728,102.9582,102.7589,102.9392,163105.0
2016-09-28 10:30:00,108.46,108.5,108.18,108.24,228136.0,102.9392,102.9772,102.6735,102.7304,228136.0
2016-09-28 10:35:00,108.25,108.31,108.06,108.06,221396.0,102.7399,102.7968,102.5596,102.5596,221396.0
2016-09-28 10:40:00,108.06,108.12,107.98,108.03,227246.0,102.5596,102.6165,102.4836,102.5311,227246.0
2016-09-28 10:45:00,108.03,108.03,107.47,107.54,437628.0,102.5311,102.5311,101.9996,102.066,437628.0
2016-09-28 10:50:00,107.54,107.66,107.42,107.5,294875.0,102.066,102.1799,101.9521,102.0281,294875.0
2016-09-28 10:55:00,107.51,107.74,107.27,107.42,340531.0,102.0376,102.2559,101.8098,101.9521,340531.0
2016-09-28 11:00:00,107.42,107.47,107.16,107.25,272566.0,101.9521,101.9996,101.7054,101.7908,272566.0
2016-09-28 11:05:00,107.23,107.51,107.18,107.45,185203.0,101.7718,102.0376,101.7244,101.9806,185203.0
2016-09-28 11:10:00,107.45,107.61,107.34,107.5,205902.0,101.9806,102.1325,101.8762,102.0281,205902.0
2016-09-28 11:15:00,107.51,107.75,107.48,107.7,204324.0,102.0376,102.2653,102.0091,102.2179,204324.0
2016-09-28 11:20:00,107.7,107.78,107.53,107.57,192399.0,102.2179,102.2938,102.0565,102.0945,192399.0
2016-09-28 11:25:00,107.57,107.68,107.48,107.63,110713.0,102.0945,102.1989,102.0091,102.1515,110713.0
2016-09-28 11:30:00,107.63,107.71,107.45,107.56,104444.0,102.1515,102.2274,101.9806,102.085,104444.0
2016-09-28 11:35:00,107.55,107.76,107.53,107.68,77050.0,102.0755,102.2748,102.0565,102.1989,77050.0
2016-09-28 11:40:00,107.66,107.82,107.57,107.63,91471.0,102.1799,102.3318,102.0945,102.1515,91471.0
2016-09-28 11:45:00,107.63,107.87,107.6,107.78,120377.0,102.1515,102.3792,102.123,102.2938,120377.0
2016-09-28 11:50:00,107.79,107.93,107.76,107.88,138972.0,102.3033,102.4362,102.2748,102.3887,138972.0
2016-09-28 11:55:00,107.89,107.99,107.8,107.82,149255.0,102.3982,102.4931,102.3128,102.3318,149255.0
2016-09-28 12:00:00,107.81,107.87,107.77,107.85,90995.0,102.3223,102.3792,102.2843,102.3603,90995.0
2016-09-28 12:05:00,107.84,107.95,107.84,107.89,95194.0,102.3508,102.4552,102.3508,102.3982,95194.0
2016-09-28 12:10:00,107.88,108.18,107.86,108.14,181285.0,102.3887,102.6735,102.3697,102.6355,181285.0
2016-09-28 12:15:00,108.14,108.18,108.0,108.02,137763.0,102.6355,102.6735,102.5026,102.5216,137763.0
2016-09-28 12:20:00,108.02,108.04,107.85,108.02,135805.0,102.5216,102.5406,102.3603,102.5216,135805.0
2016-09-28 12:25:00,108.02,108.22,107.98,108.06,176103.0,102.5216,102.7114,102.4836,102.5596,176103.0
2016-09-28 12:30:00,108.05,108.12,107.9,107.9,110213.0,102.5501,102.6165,102.4077,102.4077,110213.0
2016-09-28 12:35:00,107.91,107.99,107.87,107.97,87094.0,102.4172,102.4931,102.3792,102.4741,87094.0
2016-09-28 12:40:00,107.98,108.05,107.87,107.99,106643.0,102.4836,102.5501,102.3792,102.4931,106643.0
2016-09-28 12:45:00,107.98,108.12,107.94,108.05,77861.0,102.4836,102.6165,102.4457,102.5501,77861.0
2016-09-28 12:50:00,108.06,108.11,107.98,108.04,110153.0,102.5596,102.607,102.4836,102.5406,110153.0
2016-09-28 12:55:00,108.04,108.17,107.97,108.1,69574.0,102.5406,102.664,102.4741,102.5975,69574.0
2016-09-28 13:00:00,108.1,108.21,108.02,108.19,118178.0,102.5975,102.7019,102.5216,102.683,118178.0
2016-09-28 13:05:00,108.18,108.21,108.08,108.17,50595.0,102.6735,102.7019,102.5785,102.664,50595.0
2016-09-28 13:10:00,108.17,108.17,108.07,108.12,63532.0,102.664,102.664,102.5691,102.6165,63532.0
2016-09-28 13:15:00,108.13,108.24,108.08,108.12,103752.0,102.626,102.7304,102.5785,102.6165,103752.0
2016-09-28 13:20:00,108.13,108.28,108.12,108.25,85789.0,102.626,102.7684,102.6165,102.7399,85789.0
2016-09-28 13:25:00,108.25,108.34,108.19,108.34,72986.0,102.7399,102.8253,102.683,102.8253,72986.0
2016-09-28 13:30:00,108.34,108.48,108.3,108.41,145413.0,102.8253,102.9582,102.7874,102.8918,145413.0
2016-09-28 13:35:00,108.42,108.67,108.42,108.63,203321.0,102.9012,103.1385,102.9012,103.1006,203321.0
2016-09-28 13:40:00,108.62,108.63,108.45,108.53,143503.0,103.0911,103.1006,102.9297,103.0056,143503.0
2016-09-28 13:45:00,108.53,108.64,108.51,108.55,98238.0,103.0056,103.11,102.9867,103.0246,98238.0
2016-09-28 13:50:00,108.55,108.62,108.52,108.55,110231.0,103.0246,103.0911,102.9962,103.0246,110231.0
2016-09-28 13:55:00,108.55,108.93,108.49,108.85,239791.0,103.0246,103.3853,102.9677,103.3094,239791.0
2016-09-28 14:00:00,108.85,108.86,108.61,108.63,93206.0,103.3094,103.3188,103.0816,103.1006,93206.0
2016-09-28 14:05:00,108.63,108.63,108.49,108.6,128914.0,103.1006,103.1006,102.9677,103.0721,128914.0
2016-09-28 14:10:00,108.61,108.72,108.56,108.58,131974.0,103.0816,103.186,103.0341,103.0531,131974.0
2016-09-28 14:15:00,108.58,108.72,108.56,108.63,149988.0,103.0531,103.186,103.0341,103.1006,149988.0
2016-09-28 14:20:00,108.63,108.67,108.57,108.61,73897.0,103.1006,103.1385,103.0436,103.0816,73897.0
2016-09-28 14:25:00,108.61,108.69,108.59,108.65,72859.0,103.0816,103.1575,103.0626,103.1195,72859.0
2016-09-28 14:30:00,108.65,108.77,108.61,108.61,115637.0,103.1195,103.2334,103.0816,103.0816,115637.0
2016-09-28 14:35:00,108.61,108.73,108.56,108.64,124159.0,103.0816,103.1955,103.0341,103.11,124159.0
2016-09-28 14:40:00,108.64,108.72,108.57,108.67,95684.0,103.11,103.186,103.0436,103.1385,95684.0
2016-09-28 14:45:00,108.68,108.7,108.54,108.59,90551.0,103.148,103.167,103.0151,103.0626,90551.0
2016-09-28 14:50:00,108.59,108.72,108.55,108.62,137691.0,103.0626,103.186,103.0246,103.0911,137691.0
2016-09-28 14:55:00,108.62,108.65,108.53,108.59,59626.0,103.0911,103.1195,103.0056,103.0626,59626.0
2016-09-28 15:00:00,108.6,108.62,108.46,108.6,112920.0,103.0721,103.0911,102.9392,103.0721,112920.0
2016-09-28 15:05:00,108.59,108.6,108.27,108.37,135385.0,103.0626,103.0721,102.7589,102.8538,135385.0
2016-09-28 15:10:00,108.37,108.46,108.22,108.25,81290.0,102.8538,102.9392,102.7114,102.7399,81290.0
2016-09-28 15:15:00,108.25,108.46,108.25,108.41,95947.0,102.7399,102.9392,102.7399,102.8918,95947.0
2016-09-28 15:20:00,108.4,108.49,108.34,108.35,119811.0,102.8823,102.9677,102.8253,102.8348,119811.0
2016-09-28 15:25:00,108.35,108.43,108.28,108.36,92605.0,102.8348,102.9107,102.7684,102.8443,92605.0
2016-09-28 15:30:00,108.35,108.36,108.15,108.21,110035.0,102.8348,102.8443,102.645,102.7019,110035.0
2016-09-28 15:35:00,108.2,108.24,108.11,108.19,107429.0,102.6924,102.7304,102.607,102.683,107429.0
2016-09-28 15:40:00,108.2,108.36,108.14,108.23,219379.0,102.6924,102.8443,102.6355,102.7209,219379.0
2016-09-28 15:45:00,108.24,108.46,108.19,108.44,168938.0,102.7304,102.9392,102.683,102.9202,168938.0
2016-09-28 15:50:00,108.44,108.66,108.42,108.66,248959.0,102.9202,103.129,102.9012,103.129,248959.0
2016-09-28 15:55:00,108.66,108.76,108.5,108.75,503912.0,103.129,103.2239,102.9772,103.2144,503912.0
2016-09-29 09:30:00,106.51,106.69,105.3,105.38,2121558.0,101.0885,101.2593,99.9401,100.016,2121558.0
2016-09-29 09:35:00,105.43,105.74,104.83,105.22,1770462.0,100.0634,100.3577,99.494,99.8641,1770462.0
2016-09-29 09:40:00,105.22,105.43,104.85,105.0,1232897.0,99.8641,100.0634,99.513,99.6553,1232897.0
2016-09-29 09:45:00,105.02,105.21,104.62,105.0,1324714.0,99.6743,99.8546,99.2947,99.6553,1324714.0
2016-09-29 09:50:00,105.0,105.57,104.93,105.31,1097636.0,99.6553,100.1963,99.5889,99.9495,1097636.0
2016-09-29 09:55:00,105.31,106.12,105.23,105.99,857593.0,99.9495,100.7183,99.8736,100.5949,857593.0
2016-09-29 10:00:00,105.96,106.1,105.54,105.65,711886.0,100.5665,100.6993,100.1678,100.2722,711886.0
2016-09-29 10:05:00,105.66,105.73,105.01,105.23,842422.0,100.2817,100.3482,99.6648,99.8736,842422.0
2016-09-29 10:10:00,105.23,105.28,104.98,105.01,567363.0,99.8736,99.9211,99.6363,99.6648,567363.0
2016-09-29 10:15:00,105.01,105.39,104.99,105.35,340600.0,99.6648,100.0255,99.6458,99.9875,340600.0
2016-09-29 10:20:00,105.35,105.84,105.24,105.56,399309.0,99.9875,100.4526,99.8831,100.1868,399309.0
2016-09-29 10:25:00,105.57,105.63,105.39,105.53,317448.0,100.1963,100.2533,100.0255,100.1583,317448.0
2016-09-29 10:30:00,105.53,105.6,105.27,105.3,289837.0,100.1583,100.2248,99.9116,99.9401,289837.0
2016-09-29 10:35:00,105.31,105.34,105.17,105.2,238774.0,99.9495,99.978,99.8167,99.8451,238774.0
2016-09-29 10:40:00,105.19,105.22,105.06,105.07,182994.0,99.8357,99.8641,99.7123,99.7218,182994.0
2016-09-29 10:45:00,105.07,105.17,105.02,105.1,235636.0,99.7218,99.8167,99.6743,99.7502,235636.0
2016-09-29 10:50:00,105.1,105.32,105.05,105.27,349483.0,99.7502,99.959,99.7028,99.9116,349483.0
2016-09-29 10:55:00,105.27,105.57,105.22,105.39,319641.0,99.9116,100.1963,99.8641,100.0255,319641.0
2016-09-29 11:00:00,105.37,105.49,105.29,105.34,165505.0,100.0065,100.1204,99.9306,99.978,165505.0
2016-09-29 11:05:00,105.35,105.41,105.17,105.2,171508.0,99.9875,100.0445,99.8167,99.8451,171508.0
2016-09-29 11:10:00,105.21,105.21,105.02,105.08,154539.0,99.8546,99.8546,99.6743,99.7313,154539.0
2016-09-29 11:15:00,105.07,105.13,105.0,105.11,238206.0,99.7218,99.7787,99.6553,99.7597,238206.0
2016-09-29 11:20:00,105.11,105.22,104.65,104.65,724412.0,99.7597,99.8641,99.3231,99.3231,724412.0
2016-09-29 11:25:00,104.65,105.09,104.57,105.05,435214.0,99.3231,99.7407,99.2472,99.7028,435214.0
2016-09-29 11:30:00,105.05,105.13,104.93,105.04,190599.0,99.7028,99.7787,99.5889,99.6933,190599.0
2016-09-29 11:35:00,105.05,105.31,105.01,105.29,252206.0,99.7028,99.9495,99.6648,99.9306,252206.0
2016-09-29 11:40:00,105.29,105.5,105.28,105.36,311941.0,99.9306,100.1299,99.9211,99.997,311941.0
2016-09-29 11:45:00,105.37,105.37,105.13,105.28,210141.0,100.0065,100.0065,99.7787,99.9211,210141.0
2016-09-29 11:50:00,105.27,105.4,105.22,105.38,199859.0,99.9116,100.035,99.8641,100.016,199859.0
2016-09-29 11:55:00,105.37,105.51,105.29,105.33,228983.0,100.0065,100.1394,99.9306,99.9685,228983.0
2016-09-29 12:00:00,105.34,105.69,105.32,105.64,195037.0,99.978,100.3102,99.959,100.2627,195037.0
2016-09-29 12:05:00,105.64,105.89,105.6,105.81,250719.0,100.2627,100.5,100.2248,100.4241,250719.0
2016-09-29 12:10:00,105.81,106.27,105.81,106.19,421634.0,100.4241,100.8607,100.4241,100.7848,421634.0
2016-09-29 12:15:00,106.17,106.29,106.11,106.12,330817.0,100.7658,100.8797,100.7088,100.7183,330817.0
2016-09-29 12:20:00,106.11,106.52,106.05,106.51,312436.0,100.7088,101.098,100.6519,101.0885,312436.0
2016-09-29 12:25:00,106.52,106.54,106.29,106.35,212862.0,101.098,101.1169,100.8797,100.9366,212862.0
2016-09-29 12:30:00,106.34,106.44,106.16,106.18,147936.0,100.9271,101.022,100.7563,100.7753,147936.0
2016-09-29 12:35:00,106.19,106.21,106.05,106.05,112629.0,100.7848,100.8037,100.6519,100.6519,112629.0
2016-09-29 12:40:00,106.05,106.08,105.46,105.51,377873.0,100.6519,100.6804,100.0919,100.1394,377873.0
2016-09-29 12:45:00,105.5,105.64,105.37,105.39,240678.0,100.1299,100.2627,100.0065,100.0255,240678.0
2016-09-29 12:50:00,105.38,105.57,105.24,105.56,281202.0,100.016,100.1963,99.8831,100.1868,281202.0
2016-09-29 12:55:00,105.55,105.72,105.4,105.53,146961.0,100.1773,100.3387,100.035,100.1583,146961.0
2016-09-29 13:00:00,105.54,105.57,105.18,105.31,160458.0,100.1678,100.1963,99.8262,99.9495,160458.0
2016-09-29 13:05:00,105.31,105.6,105.22,105.5,156743.0,99.9495,100.2248,99.8641,100.1299,156743.0
2016-09-29 13:10:00,105.5,105.85,105.45,105.72,186014.0,100.1299,100.4621,100.0824,100.3387,186014.0
2016-09-29 13:15:00,105.74,106.08,105.74,105.82,166507.0,100.3577,100.6804,100.3577,100.4336,166507.0
2016-09-29 13:20:00,105.81,105.92,105.59,105.87,117032.0,100.4241,100.5285,100.2153,100.481,117032.0
2016-09-29 13:25:00,105.86,105.94,105.67,105.67,126573.0,100.4716,100.5475,100.2912,100.2912,126573.0
2016-09-29 13:30:00,105.68,105.77,105.65,105.69,115762.0,100.3007,100.3861,100.2722,100.3102,115762.0
2016-09-29 13:35:00,105.69,105.74,105.58,105.69,100353.0,100.3102,100.3577,100.2058,100.3102,100353.0
2016-09-29 13:40:00,105.7,105.85,105.69,105.84,129256.0,100.3197,100.4621,100.3102,100.4526,129256.0
2016-09-29 13:45:00,105.83,105.99,105.82,105.97,158014.0,100.4431,100.5949,100.4336,100.576,158014.0
2016-09-29 13:50:00,105.98,105.98,105.46,105.52,208847.0,100.5854,100.5854,100.0919,100.1489,208847.0
2016-09-29 13:55:00,105.52,105.52,105.19,105.37,217912.0,100.1489,100.1489,99.8357,100.0065,217912.0
2016-09-29 14:00:00,105.35,105.47,105.33,105.43,146259.0,99.9875,100.1014,99.9685,100.0634,146259.0
2016-09-29 14:05:00,105.42,105.7,105.41,105.63,137676.0,100.0539,100.3197,100.0445,100.2533,137676.0
2016-09-29 14:10:00,105.64,105.74,105.6,105.7,88117.0,100.2627,100.3577,100.2248,100.3197,88117.0
2016-09-29 14:15:00,105.71,105.93,105.71,105.89,127647.0,100.3292,100.538,100.3292,100.5,127647.0
2016-09-29 14:20:00,105.9,106.14,105.89,106.13,218166.0,100.5095,100.7373,100.5,100.7278,218166.0
2016-09-29 14:25:00,106.14,106.26,105.98,106.19,151416.0,100.7373,100.8512,100.5854,100.7848,151416.0
2016-09-29 14:30:00,106.18,106.24,106.0,106.07,153020.0,100.7753,100.8322,100.6044,100.6709,153020.0
2016-09-29 14:35:00,106.06,106.28,106.05,106.15,143503.0,100.6614,100.8702,100.6519,100.7468,143503.0
2016-09-29 14:40:00,106.16,106.3,105.84,105.85,218614.0,100.7563,100.8892,100.4526,100.4621,218614.0
2016-09-29 14:45:00,105.86,106.15,105.79,106.11,189534.0,100.4716,100.7468,100.4051,100.7088,189534.0
2016-09-29 14:50:00,106.12,106.15,106.0,106.06,83712.0,100.7183,100.7468,100.6044,100.6614,83712.0
2016-09-29 14:55:00,106.08,106.25,105.91,105.99,159345.0,100.6804,100.8417,100.519,100.5949,159345.0
2016-09-29 15:00:00,105.97,106.07,105.85,105.94,70247.0,100.576,100.6709,100.4621,100.5475,70247.0
2016-09-29 15:05:00,105.92,106.01,105.91,105.98,91563.0,100.5285,100.6139,100.519,100.5854,91563.0
2016-09-29 15:10:00,105.98,106.08,105.92,106.01,95028.0,100.5854,100.6804,100.5285,100.6139,95028.0
2016-09-29 15:15:00,106.02,106.06,105.86,105.93,69057.0,100.6234,100.6614,100.4716,100.538,69057.0
2016-09-29 15:20:00,105.93,106.1,105.9,106.0,72681.0,100.538,100.6993,100.5095,100.6044,72681.0
2016-09-29 15:25:00,106.01,106.04,105.8,106.01,116814.0,100.6139,100.6424,100.4146,100.6139,116814.0
2016-09-29 15:30:00,106.0,106.15,105.91,106.01,187352.0,100.6044,100.7468,100.519,100.6139,187352.0
2016-09-29 15:35:00,106.0,106.09,105.95,106.08,163734.0,100.6044,100.6898,100.557,100.6804,163734.0
2016-09-29 15:40:00,106.08,106.12,105.8,105.96,286033.0,100.6804,100.7183,100.4146,100.5665,286033.0
2016-09-29 15:45:00,105.97,105.98,105.8,105.83,279469.0,100.576,100.5854,100.4146,100.4431,279469.0
2016-09-29 15:50:00,105.84,105.86,105.68,105.71,318290.0,100.4526,100.4716,100.3007,100.3292,318290.0
2016-09-29 15:55:00,105.72,105.74,105.5,105.53,696754.0,100.3387,100.3577,100.1299,100.1583,696754.0
2016-09-30 09:30:00,106.5,107.1,106.43,106.81,912986.0,101.079,101.6484,101.0125,101.3732,912986.0
2016-09-30 09:35:00,106.83,106.94,106.58,106.78,370476.0,101.3922,101.4966,101.1549,101.3447,370476.0
2016-09-30 09:40:00,106.79,106.97,106.67,106.73,497629.0,101.3542,101.5251,101.2403,101.2973,497629.0
2016-09-30 09:45:00,106.74,106.85,106.46,106.49,470812.0,101.3068,101.4112,101.041,101.0695,470812.0
2016-09-30 09:50:00,106.5,106.67,106.39,106.4,325487.0,101.079,101.2403,100.9746,100.9841,325487.0
2016-09-30 09:55:00,106.42,106.42,106.16,106.18,277544.0,101.003,101.003,100.7563,100.7753,277544.0
2016-09-30 10:00:00,106.18,106.43,106.04,106.35,278208.0,100.7753,101.0125,100.6424,100.9366,278208.0
2016-09-30 10:05:00,106.35,106.41,106.22,106.4,280696.0,100.9366,100.9936,100.8132,100.9841,280696.0
2016-09-30 10:10:00,106.4,106.52,106.26,106.33,357514.0,100.9841,101.098,100.8512,100.9176,357514.0
2016-09-30 10:15:00,106.35,106.39,105.98,106.03,302445.0,100.9366,100.9746,100.5854,100.6329,302445.0
2016-09-30 10:20:00,106.02,106.05,105.79,105.93,279704.0,100.6234,100.6519,100.4051,100.538,279704.0
2016-09-30 10:25:00,105.93,106.01,105.82,105.97,147829.0,100.538,100.6139,100.4336,100.576,147829.0
2016-09-30 10:30:00,105.96,106.19,105.96,106.18,139425.0,100.5665,100.7848,100.5665,100.7753,139425.0
2016-09-30 10:35:00,106.18,106.3,106.11,106.23,209615.0,100.7753,100.8892,100.7088,100.8227,209615.0
2016-09-30 10:40:00,106.24,106.36,106.22,106.31,129403.0,100.8322,100.9461,100.8132,100.8986,129403.0
2016-09-30 10:45:00,106.31,106.34,106.15,106.23,95328.0,100.8986,100.9271,100.7468,100.8227,95328.0
2016-09-30 10:50:00,106.24,106.26,106.06,106.26,88496.0,100.8322,100.8512,100.6614,100.8512,88496.0
2016-09-30 10:55:00,106.25,106.4,106.22,106.38,106783.0,100.8417,100.9841,100.8132,100.9651,106783.0
2016-09-30 11:00:00,106.37,106.49,106.33,106.48,127456.0,100.9556,101.0695,100.9176,101.06,127456.0
2016-09-30 11:05:00,106.48,106.58,106.44,106.51,167625.0,101.06,101.1549,101.022,101.0885,167625.0
2016-09-30 11:10:00,106.51,106.63,106.45,106.55,117624.0,101.0885,101.2024,101.0315,101.1264,117624.0
2016-09-30 11:15:00,106.56,106.58,106.27,106.27,144977.0,101.1359,101.1549,100.8607,100.8607,144977.0
2016-09-30 11:20:00,106.27,106.37,106.15,106.23,109715.0,100.8607,100.9556,100.7468,100.8227,109715.0
2016-09-30 11:25:00,106.24,106.46,106.21,106.46,135524.0,100.8322,101.041,100.8037,101.041,135524.0
2016-09-30 11:30:00,106.46,106.46,106.3,106.33,85582.0,101.041,101.041,100.8892,100.9176,85582.0
2016-09-30 11:35:00,106.33,106.34,106.06,106.2,225236.0,100.9176,100.9271,100.6614,100.7942,225236.0
2016-09-30 11:40:00,106.2,106.3,106.2,106.25,86747.0,100.7942,100.8892,100.7942,100.8417,86747.0
2016-09-30 11:45:00,106.26,106.41,106.26,106.38,340932.0,100.8512,100.9936,100.8512,100.9651,340932.0
2016-09-30 11:50:00,106.38,106.49,106.33,106.43,60141.0,100.9651,101.0695,100.9176,101.0125,60141.0
2016-09-30 11:55:00,106.43,106.44,106.27,106.29,56132.0,101.0125,101.022,100.8607,100.8797,56132.0
2016-09-30 12:00:00,106.3,106.47,106.24,106.4,74308.0,100.8892,101.0505,100.8322,100.9841,74308.0
2016-09-30 12:05:00,106.41,106.48,106.32,106.4,51651.0,100.9936,101.06,100.9081,100.9841,51651.0
2016-09-30 12:10:00,106.4,106.54,106.37,106.47,77352.0,100.9841,101.1169,100.9556,101.0505,77352.0
2016-09-30 12:15:00,106.46,106.46,106.27,106.39,105341.0,101.041,101.041,100.8607,100.9746,105341.0
2016-09-30 12:20:00,106.38,106.39,106.27,106.34,41483.0,100.9651,100.9746,100.8607,100.9271,41483.0
2016-09-30 12:25:00,106.33,106.49,106.32,106.41,68400.0,100.9176,101.0695,100.9081,100.9936,68400.0
2016-09-30 12:30:00,106.41,106.41,106.31,106.37,58839.0,100.9936,100.9936,100.8986,100.9556,58839.0
2016-09-30 12:35:00,106.36,106.41,106.26,106.37,96643.0,100.9461,100.9936,100.8512,100.9556,96643.0
2016-09-30 12:40:00,106.39,106.43,106.27,106.39,94200.0,100.9746,101.0125,100.8607,100.9746,94200.0
2016-09-30 12:45:00,106.4,106.45,106.35,106.44,48037.0,100.9841,101.0315,100.9366,101.022,48037.0
2016-09-30 12:50:00,106.44,106.44,106.38,106.43,31279.0,101.022,101.022,100.9651,101.0125,31279.0
2016-09-30 12:55:00,106.43,106.46,106.27,106.34,55767.0,101.0125,101.041,100.8607,100.9271,55767.0
2016-09-30 13:00:00,106.34,106.37,106.32,106.35,39413.0,100.9271,100.9556,100.9081,100.9366,39413.0
2016-09-30 13:05:00,106.35,106.36,106.28,106.3,53465.0,100.9366,100.9461,100.8702,100.8892,53465.0
2016-09-30 13:10:00,106.31,106.33,106.26,106.3,53965.0,100.8986,100.9176,100.8512,100.8892,53965.0
2016-09-30 13:15:00,106.3,106.31,106.1,106.11,103102.0,100.8892,100.8986,100.6993,100.7088,103102.0
2016-09-30 13:20:00,106.11,106.15,106.06,106.11,47567.0,100.7088,100.7468,100.6614,100.7088,47567.0
2016-09-30 13:25:00,106.12,106.23,106.12,106.22,48920.0,100.7183,100.8227,100.7183,100.8132,48920.0
2016-09-30 13:30:00,106.23,106.29,106.18,106.26,68363.0,100.8227,100.8797,100.7753,100.8512,68363.0
2016-09-30 13:35:00,106.26,106.35,106.23,106.31,100854.0,100.8512,100.9366,100.8227,100.8986,100854.0
2016-09-30 13:40:00,106.31,106.39,106.24,106.36,136103.0,100.8986,100.9746,100.8322,100.9461,136103.0
2016-09-30 13:45:00,106.35,106.43,106.32,106.33,72840.0,100.9366,101.0125,100.9081,100.9176,72840.0
2016-09-30 13:50:00,106.32,106.39,106.32,106.33,45111.0,100.9081,100.9746,100.9081,100.9176,45111.0
2016-09-30 13:55:00,106.32,106.33,106.25,106.27,51451.0,100.9081,100.9176,100.8417,100.8607,51451.0
2016-09-30 14:00:00,106.26,106.27,106.23,106.23,63936.0,100.8512,100.8607,100.8227,100.8227,63936.0
2016-09-30 14:05:00,106.23,106.28,106.18,106.24,96426.0,100.8227,100.8702,100.7753,100.8322,96426.0
2016-09-30 14:10:00,106.24,106.28,106.15,106.15,74577.0,100.8322,100.8702,100.7468,100.7468,74577.0
2016-09-30 14:15:00,106.16,106.23,106.13,106.17,92515.0,100.7563,100.8227,100.7278,100.7658,92515.0
2016-09-30 14:20:00,106.17,106.2,106.02,106.04,98350.0,100.7658,100.7942,100.6234,100.6424,98350.0
2016-09-30 14:25:00,106.03,106.16,106.0,106.05,93082.0,100.6329,100.7563,100.6044,100.6519,93082.0
2016-09-30 14:30:00,106.06,106.07,105.82,106.0,272623.0,100.6614,100.6709,100.4336,100.6044,272623.0
2016-09-30 14:35:00,106.0,106.03,105.87,105.95,96585.0,100.6044,100.6329,100.481,100.557,96585.0
2016-09-30 14:40:00,105.95,106.03,105.92,106.0,56374.0,100.557,100.6329,100.5285,100.6044,56374.0
2016-09-30 14:45:00,106.0,106.06,106.0,106.03,51422.0,100.6044,100.6614,100.6044,100.6329,51422.0
2016-09-30 14:50:00,106.02,106.12,105.98,106.09,83249.0,100.6234,100.7183,100.5854,100.6898,83249.0
2016-09-30 14:55:00,106.09,106.12,106.05,106.09,60932.0,100.6898,100.7183,100.6519,100.6898,60932.0
2016-09-30 15:00:00,106.08,106.17,106.05,106.11,88114.0,100.6804,100.7658,100.6519,100.7088,88114.0
2016-09-30 15:05:00,106.1,106.11,105.98,106.09,69551.0,100.6993,100.7088,100.5854,100.6898,69551.0
2016-09-30 15:10:00,106.09,106.13,106.03,106.12,60689.0,100.6898,100.7278,100.6329,100.7183,60689.0
2016-09-30 15:15:00,106.13,106.19,106.04,106.09,100813.0,100.7278,100.7848,100.6424,100.6898,100813.0
2016-09-30 15:20:00,106.08,106.1,106.0,106.03,103960.0,100.6804,100.6993,100.6044,100.6329,103960.0
2016-09-30 15:25:00,106.02,106.1,105.98,106.0,114488.0,100.6234,100.6993,100.5854,100.6044,114488.0
2016-09-30 15:30:00,106.0,106.05,105.98,106.02,159286.0,100.6044,100.6519,100.5854,100.6234,159286.0
2016-09-30 15:35:00,106.03,106.08,106.0,106.03,136782.0,100.6329,100.6804,100.6044,100.6329,136782.0
2016-09-30 15:40:00,106.03,106.15,106.0,106.12,198116.0,100.6329,100.7468,100.6044,100.7183,198116.0
2016-09-30 15:45:00,106.12,106.13,106.03,106.06,266404.0,100.7183,100.7278,100.6329,100.6614,266404.0
2016-09-30 15:50:00,106.05,106.08,106.02,106.02,248421.0,100.6519,100.6804,100.6234,100.6234,248421.0
2016-09-30 15:55:00,106.02,106.03,105.8,105.82,748198.0,100.6234,100.6329,100.4146,100.4336,748198.0
2016-10-03 09:30:00,105.45,105.92,105.45,105.64,979705.0,100.0824,100.5285,100.0824,100.2627,979705.0
2016-10-03 09:35:00,105.63,105.99,105.4,105.89,284553.0,100.2533,100.5949,100.035,100.5,284553.0
2016-10-03 09:40:00,105.89,106.29,105.66,105.66,258112.0,100.5,100.8797,100.2817,100.2817,258112.0
2016-10-03 09:45:00,105.65,105.78,105.46,105.53,189440.0,100.2722,100.3956,100.0919,100.1583,189440.0
2016-10-03 09:50:00,105.54,105.8,105.5,105.69,127642.0,100.1678,100.4146,100.1299,100.3102,127642.0
2016-10-03 09:55:00,105.71,105.77,105.55,105.72,122091.0,100.3292,100.3861,100.1773,100.3387,122091.0
2016-10-03 10:00:00,105.74,106.01,105.66,105.8,164181.0,100.3577,100.6139,100.2817,100.4146,164181.0
2016-10-03 10:05:00,105.79,105.8,105.39,105.41,223004.0,100.4051,100.4146,100.0255,100.0445,223004.0
2016-10-03 10:10:00,105.43,105.52,105.2,105.21,212275.0,100.0634,100.1489,99.8451,99.8546,212275.0
2016-10-03 10:15:00,105.21,105.25,105.02,105.05,146524.0,99.8546,99.8926,99.6743,99.7028,146524.0
2016-10-03 10:20:00,105.06,105.29,104.98,105.04,286329.0,99.7123,99.9306,99.6363,99.6933,286329.0
2016-10-03 10:25:00,105.04,105.36,104.98,105.08,190916.0,99.6933,99.997,99.6363,99.7313,190916.0
2016-10-03 10:30:00,105.09,105.31,105.01,105.27,123189.0,99.7407,99.9495,99.6648,99.9116,123189.0
2016-10-03 10:35:00,105.28,105.35,105.18,105.3,92999.0,99.9211,99.9875,99.8262,99.9401,92999.0
2016-10-03 10:40:00,105.29,105.39,105.27,105.3,177244.0,99.9306,100.0255,99.9116,99.9401,177244.0
2016-10-03 10:45:00,105.31,105.44,105.2,105.36,189302.0,99.9495,100.0729,99.8451,99.997,189302.0
2016-10-03 10:50:00,105.36,105.44,105.23,105.3,94619.0,99.997,100.0729,99.8736,99.9401,94619.0
2016-10-03 10:55:00,105.31,105.39,105.18,105.26,88676.0,99.9495,100.0255,99.8262,99.9021,88676.0
2016-10-03 11:00:00,105.28,105.3,105.1,105.15,194149.0,99.9211,99.9401,99.7502,99.7977,194149.0
2016-10-03 11:05:00,105.15,105.25,105.15,105.22,83688.0,99.7977,99.8926,99.7977,99.8641,83688.0
2016-10-03 11:10:00,105.22,105.33,105.14,105.3,92968.0,99.8641,99.9685,99.7882,99.9401,92968.0
2016-10-03 11:15:00,105.31,105.37,105.2,105.25,82236.0,99.9495,100.0065,99.8451,99.8926,82236.0
2016-10-03 11:20:00,105.26,105.36,105.26,105.27,65670.0,99.9021,99.997,99.9021,99.9116,65670.0
2016-10-03 11:25:00,105.27,105.38,105.26,105.32,92256.0,99.9116,100.016,99.9021,99.959,92256.0
2016-10-03 11:30:00,105.32,105.35,105.28,105.34,72011.0,99.959,99.9875,99.9211,99.978,72011.0
2016-10-03 11:35:00,105.34,105.4,105.11,105.12,83420.0,99.978,100.035,99.7597,99.7692,83420.0
2016-10-03 11:40:00,105.11,105.21,105.07,105.19,71571.0,99.7597,99.8546,99.7218,99.8357,71571.0
2016-10-03 11:45:00,105.19,105.21,105.05,105.05,82717.0,99.8357,99.8546,99.7028,99.7028,82717.0
2016-10-03 11:50:00,105.05,105.13,105.01,105.08,95608.0,99.7028,99.7787,99.6648,99.7313,95608.0
2016-10-03 11:55:00,105.08,105.12,105.02,105.1,72791.0,99.7313,99.7692,99.6743,99.7502,72791.0
2016-10-03 12:00:00,105.1,105.18,105.09,105.17,56479.0,99.7502,99.8262,99.7407,99.8167,56479.0
2016-10-03 12:05:00,105.17,105.27,105.15,105.21,56668.0,99.8167,99.9116,99.7977,99.8546,56668.0
2016-10-03 12:10:00,105.2,105.21,105.11,105.15,86984.0,99.8451,99.8546,99.7597,99.7977,86984.0
2016-10-03 12:15:00,105.14,105.23,105.07,105.22,49014.0,99.7882,99.8736,99.7218,99.8641,49014.0
2016-10-03 12:20:00,105.22,105.22,105.1,105.14,52525.0,99.8641,99.8641,99.7502,99.7882,52525.0
2016-10-03 12:25:00,105.13,105.17,105.07,105.15,53322.0,99.7787,99.8167,99.7218,99.7977,53322.0
2016-10-03 12:30:00,105.15,105.2,105.05,105.1,72610.0,99.7977,99.8451,99.7028,99.7502,72610.0
2016-10-03 12:35:00,105.09,105.19,105.08,105.12,85148.0,99.7407,99.8357,99.7313,99.7692,85148.0
2016-10-03 12:40:00,105.13,105.24,105.12,105.21,60790.0,99.7787,99.8831,99.7692,99.8546,60790.0
2016-10-03 12:45:00,105.2,105.21,105.14,105.18,71809.0,99.8451,99.8546,99.7882,99.8262,71809.0
2016-10-03 12:50:00,105.17,105.4,105.14,105.33,116040.0,99.8167,100.035,99.7882,99.9685,116040.0
2016-10-03 12:55:00,105.32,105.45,105.24,105.44,46884.0,99.959,100.0824,99.8831,100.0729,46884.0
2016-10-03 13:00:00,105.45,105.46,105.31,105.32,49175.0,100.0824,100.0919,99.9495,99.959,49175.0
2016-10-03 13:05:00,105.32,105.37,105.29,105.33,38170.0,99.959,100.0065,99.9306,99.9685,38170.0
2016-10-03 13:10:00,105.33,105.36,105.22,105.33,56506.0,99.9685,99.997,99.8641,99.9685,56506.0
2016-10-03 13:15:00,105.32,105.35,105.25,105.33,54022.0,99.959,99.9875,99.8926,99.9685,54022.0
2016-10-03 13:20:00,105.33,105.38,105.25,105.28,56657.0,99.9685,100.016,99.8926,99.9211,56657.0
2016-10-03 13:25:00,105.28,105.38,105.28,105.37,74119.0,99.9211,100.016,99.9211,100.0065,74119.0
2016-10-03 13:30:00,105.37,105.42,105.3,105.42,52135.0,100.0065,100.0539,99.9401,100.0539,52135.0
2016-10-03 13:35:00,105.42,105.42,105.27,105.35,105119.0,100.0539,100.0539,99.9116,99.9875,105119.0
2016-10-03 13:40:00,105.33,105.35,105.23,105.23,119248.0,99.9685,99.9875,99.8736,99.8736,119248.0
2016-10-03 13:45:00,105.23,105.4,105.23,105.37,104923.0,99.8736,100.035,99.8736,100.0065,104923.0
2016-10-03 13:50:00,105.36,105.39,105.28,105.29,59331.0,99.997,100.0255,99.9211,99.9306,59331.0
2016-10-03 13:55:00,105.3,105.32,105.22,105.25,71436.0,99.9401,99.959,99.8641,99.8926,71436.0
2016-10-03 14:00:00,105.25,105.38,105.21,105.3,121781.0,99.8926,100.016,99.8546,99.9401,121781.0
2016-10-03 14:05:00,105.3,105.37,105.27,105.34,61982.0,99.9401,100.0065,99.9116,99.978,61982.0
2016-10-03 14:10:00,105.34,105.36,105.28,105.34,56143.0,99.978,99.997,99.9211,99.978,56143.0
2016-10-03 14:15:00,105.35,105.36,105.27,105.29,92939.0,99.9875,99.997,99.9116,99.9306,92939.0
2016-10-03 14:20:00,105.29,105.31,105.22,105.29,114114.0,99.9306,99.9495,99.8641,99.9306,114114.0
2016-10-03 14:25:00,105.29,105.3,105.18,105.21,59122.0,99.9306,99.9401,99.8262,99.8546,59122.0
2016-10-03 14:30:00,105.23,105.3,105.19,105.28,47620.0,99.8736,99.9401,99.8357,99.9211,47620.0
2016-10-03 14:35:00,105.28,105.29,105.15,105.18,51555.0,99.9211,99.9306,99.7977,99.8262,51555.0
2016-10-03 14:40:00,105.18,105.22,105.13,105.18,56207.0,99.8262,99.8641,99.7787,99.8262,56207.0
2016-10-03 14:45:00,105.18,105.19,105.11,105.15,131625.0,99.8262,99.8357,99.7597,99.7977,131625.0
2016-10-03 14:50:00,105.14,105.28,105.1,105.24,141690.0,99.7882,99.9211,99.7502,99.8831,141690.0
2016-10-03 14:55:00,105.23,105.26,105.19,105.22,76998.0,99.8736,99.9021,99.8357,99.8641,76998.0
2016-10-03 15:00:00,105.23,105.31,105.2,105.27,91577.0,99.8736,99.9495,99.8451,99.9116,91577.0
2016-10-03 15:05:00,105.26,105.38,105.25,105.31,72886.0,99.9021,100.016,99.8926,99.9495,72886.0
2016-10-03 15:10:00,105.32,105.36,105.26,105.28,103925.0,99.959,99.997,99.9021,99.9211,103925.0
2016-10-03 15:15:00,105.29,105.32,105.22,105.3,92684.0,99.9306,99.959,99.8641,99.9401,92684.0
2016-10-03 15:20:00,105.29,105.32,105.23,105.23,68551.0,99.9306,99.959,99.8736,99.8736,68551.0
2016-10-03 15:25:00,105.23,105.33,105.21,105.28,104040.0,99.8736,99.9685,99.8546,99.9211,104040.0
2016-10-03 15:30:00,105.28,105.38,105.27,105.37,124540.0,99.9211,100.016,99.9116,100.0065,124540.0
2016-10-03 15:35:00,105.38,105.49,105.37,105.45,168232.0,100.016,100.1204,100.0065,100.0824,168232.0
2016-10-03 15:40:00,105.45,105.47,105.36,105.45,211524.0,100.0824,100.1014,99.997,100.0824,211524.0
2016-10-03 15:45:00,105.45,105.46,105.33,105.37,132965.0,100.0824,100.0919,99.9685,100.0065,132965.0
2016-10-03 15:50:00,105.38,105.46,105.34,105.36,228683.0,100.016,100.0919,99.978,99.997,228683.0
2016-10-03 15:55:00,105.36,105.44,105.34,105.38,360653.0,99.997,100.0729,99.978,100.016,360653.0
2016-10-04 09:30:00,105.93,106.23,105.78,105.85,368495.0,100.538,100.8227,100.3956,100.4621,368495.0
2016-10-04 09:35:00,105.87,105.89,105.37,105.52,268680.0,100.481,100.5,100.0065,100.1489,268680.0
2016-10-04 09:40:00,105.53,105.81,105.5,105.64,245912.0,100.1583,100.4241,100.1299,100.2627,245912.0
2016-10-04 09:45:00,105.62,105.87,105.55,105.58,339667.0,100.2438,100.481,100.1773,100.2058,339667.0
2016-10-04 09:50:00,105.6,105.8,105.59,105.65,187121.0,100.2248,100.4146,100.2153,100.2722,187121.0
2016-10-04 09:55:00,105.66,105.82,105.64,105.78,165707.0,100.2817,100.4336,100.2627,100.3956,165707.0
2016-10-04 10:00:00,105.78,105.83,105.61,105.82,166102.0,100.3956,100.4431,100.2343,100.4336,166102.0
2016-10-04 10:05:00,105.8,105.8,105.59,105.63,184807.0,100.4146,100.4146,100.2153,100.2533,184807.0
2016-10-04 10:10:00,105.62,105.72,105.4,105.68,169214.0,100.2438,100.3387,100.035,100.3007,169214.0
2016-10-04 10:15:00,105.7,105.81,105.57,105.7,276555.0,100.3197,100.4241,100.1963,100.3197,276555.0
2016-10-04 10:20:00,105.69,105.74,105.62,105.72,95356.0,100.3102,100.3577,100.2438,100.3387,95356.0
2016-10-04 10:25:00,105.73,105.96,105.71,105.88,222388.0,100.3482,100.5665,100.3292,100.4905,222388.0
2016-10-04 10:30:00,105.88,105.95,105.69,105.94,229353.0,100.4905,100.557,100.3102,100.5475,229353.0
2016-10-04 10:35:00,105.94,106.14,105.92,106.0,229363.0,100.5475,100.7373,100.5285,100.6044,229363.0
2016-10-04 10:40:00,106.02,106.16,105.95,106.01,277321.0,100.6234,100.7563,100.557,100.6139,277321.0
2016-10-04 10:45:00,106.01,106.12,105.97,106.06,140506.0,100.6139,100.7183,100.576,100.6614,140506.0
2016-10-04 10:50:00,106.04,106.06,105.75,105.82,118841.0,100.6424,100.6614,100.3672,100.4336,118841.0
2016-10-04 10:55:00,105.83,105.87,105.68,105.72,67628.0,100.4431,100.481,100.3007,100.3387,67628.0
2016-10-04 11:00:00,105.73,105.82,105.47,105.52,139437.0,100.3482,100.4336,100.1014,100.1489,139437.0
2016-10-04 11:05:00,105.51,105.77,105.5,105.74,139196.0,100.1394,100.3861,100.1299,100.3577,139196.0
2016-10-04 11:10:00,105.75,105.97,105.64,105.89,136437.0,100.3672,100.576,100.2627,100.5,136437.0
2016-10-04 11:15:00,105.9,105.95,105.7,105.73,199767.0,100.5095,100.557,100.3197,100.3482,199767.0
2016-10-04 11:20:00,105.73,105.76,105.58,105.69,159778.0,100.3482,100.3766,100.2058,100.3102,159778.0
2016-10-04 11:25:00,105.69,105.81,105.62,105.71,76790.0,100.3102,100.4241,100.2438,100.3292,76790.0
2016-10-04 11:30:00,105.73,105.76,105.62,105.69,117979.0,100.3482,100.3766,100.2438,100.3102,117979.0
2016-10-04 11:35:00,105.69,105.77,105.42,105.43,160715.0,100.3102,100.3861,100.0539,100.0634,160715.0
2016-10-04 11:40:00,105.43,105.58,105.33,105.39,144065.0,100.0634,100.2058,99.9685,100.0255,144065.0
2016-10-04 11:45:00,105.39,105.53,105.34,105.45,85956.0,100.0255,100.1583,99.978,100.0824,85956.0
2016-10-04 11:50:00,105.45,105.56,105.33,105.45,148160.0,100.0824,100.1868,99.9685,100.0824,148160.0
2016-10-04 11:55:00,105.45,105.52,105.35,105.4,68566.0,100.0824,100.1489,99.9875,100.035,68566.0
2016-10-04 12:00:00,105.4,105.44,105.24,105.39,119777.0,100.035,100.0729,99.8831,100.0255,119777.0
2016-10-04 12:05:00,105.4,105.44,105.34,105.39,69389.0,100.035,100.0729,99.978,100.0255,69389.0
2016-10-04 12:10:00,105.39,105.5,105.36,105.48,59505.0,100.0255,100.1299,99.997,100.1109,59505.0
2016-10-04 12:15:00,105.48,105.7,105.48,105.65,89605.0,100.1109,100.3197,100.1109,100.2722,89605.0
2016-10-04 12:20:00,105.65,105.66,105.56,105.59,41052.0,100.2722,100.2817,100.1868,100.2153,41052.0
2016-10-04 12:25:00,105.6,105.65,105.51,105.61,81688.0,100.2248,100.2722,100.1394,100.2343,81688.0
2016-10-04 12:30:00,105.62,105.68,105.56,105.63,69876.0,100.2438,100.3007,100.1868,100.2533,69876.0
2016-10-04 12:35:00,105.63,105.82,105.59,105.68,75346.0,100.2533,100.4336,100.2153,100.3007,75346.0
2016-10-04 12:40:00,105.68,105.78,105.61,105.64,52084.0,100.3007,100.3956,100.2343,100.2627,52084.0
2016-10-04 12:45:00,105.65,105.7,105.52,105.52,71021.0,100.2722,100.3197,100.1489,100.1489,71021.0
2016-10-04 12:50:00,105.53,105.55,105.4,105.47,61489.0,100.1583,100.1773,100.035,100.1014,61489.0
2016-10-04 12:55:00,105.47,105.49,105.35,105.39,45298.0,100.1014,100.1204,99.9875,100.0255,45298.0
2016-10-04 13:00:00,105.39,105.4,105.26,105.35,69503.0,100.0255,100.035,99.9021,99.9875,69503.0
2016-10-04 13:05:00,105.35,105.43,105.25,105.27,80093.0,99.9875,100.0634,99.8926,99.9116,80093.0
2016-10-04 13:10:00,105.27,105.4,105.21,105.36,86113.0,99.9116,100.035,99.8546,99.997,86113.0
2016-10-04 13:15:00,105.36,105.48,105.32,105.46,105702.0,99.997,100.1109,99.959,100.0919,105702.0
2016-10-04 13:20:00,105.46,105.48,105.19,105.21,128986.0,100.0919,100.1109,99.8357,99.8546,128986.0
2016-10-04 13:25:00,105.23,105.27,105.13,105.21,114096.0,99.8736,99.9116,99.7787,99.8546,114096.0
2016-10-04 13:30:00,105.21,105.25,105.1,105.19,55425.0,99.8546,99.8926,99.7502,99.8357,55425.0
2016-10-04 13:35:00,105.2,105.3,105.16,105.24,52578.0,99.8451,99.9401,99.8072,99.8831,52578.0
2016-10-04 13:40:00,105.23,105.43,105.2,105.33,39144.0,99.8736,100.0634,99.8451,99.9685,39144.0
2016-10-04 13:45:00,105.33,105.46,105.31,105.41,56862.0,99.9685,100.0919,99.9495,100.0445,56862.0
2016-10-04 13:50:00,105.42,105.43,105.3,105.32,41000.0,100.0539,100.0634,99.9401,99.959,41000.0
2016-10-04 13:55:00,105.32,105.36,105.23,105.27,68280.0,99.959,99.997,99.8736,99.9116,68280.0
2016-10-04 14:00:00,105.27,105.4,105.22,105.39,49916.0,99.9116,100.035,99.8641,100.0255,49916.0
2016-10-04 14:05:00,105.38,105.46,105.33,105.37,54059.0,100.016,100.0919,99.9685,100.0065,54059.0
2016-10-04 14:10:00,105.37,105.4,105.3,105.33,69668.0,100.0065,100.035,99.9401,99.9685,69668.0
2016-10-04 14:15:00,105.32,105.34,105.26,105.26,56825.0,99.959,99.978,99.9021,99.9021,56825.0
2016-10-04 14:20:00,105.26,105.33,105.2,105.27,73394.0,99.9021,99.9685,99.8451,99.9116,73394.0
2016-10-04 14:25:00,105.26,105.27,105.16,105.19,40112.0,99.9021,99.9116,99.8072,99.8357,40112.0
2016-10-04 14:30:00,105.19,105.29,105.13,105.27,69837.0,99.8357,99.9306,99.7787,99.9116,69837.0
2016-10-04 14:35:00,105.27,105.31,105.21,105.27,56316.0,99.9116,99.9495,99.8546,99.9116,56316.0
2016-10-04 14:40:00,105.27,105.34,105.24,105.3,39473.0,99.9116,99.978,99.8831,99.9401,39473.0
2016-10-04 14:45:00,105.31,105.33,105.25,105.26,66120.0,99.9495,99.9685,99.8926,99.9021,66120.0
2016-10-04 14:50:00,105.25,105.26,105.11,105.15,241073.0,99.8926,99.9021,99.7597,99.7977,241073.0
2016-10-04 14:55:00,105.16,105.16,105.05,105.05,85506.0,99.8072,99.8072,99.7028,99.7028,85506.0
2016-10-04 15:00:00,105.05,105.16,105.05,105.14,66683.0,99.7028,99.8072,99.7028,99.7882,66683.0
2016-10-04 15:05:00,105.13,105.2,105.1,105.15,80974.0,99.7787,99.8451,99.7502,99.7977,80974.0
2016-10-04 15:10:00,105.15,105.19,105.11,105.13,73495.0,99.7977,99.8357,99.7597,99.7787,73495.0
2016-10-04 15:15:00,105.13,105.31,105.1,105.31,95147.0,99.7787,99.9495,99.7502,99.9495,95147.0
2016-10-04 15:20:00,105.3,105.31,105.18,105.3,85602.0,99.9401,99.9495,99.8262,99.9401,85602.0
2016-10-04 15:25:00,105.29,105.37,105.24,105.33,135170.0,99.9306,100.0065,99.8831,99.9685,135170.0
2016-10-04 15:30:00,105.34,105.37,105.27,105.37,158674.0,99.978,100.0065,99.9116,100.0065,158674.0
2016-10-04 15:35:00,105.37,105.4,105.22,105.38,150492.0,100.0065,100.035,99.8641,100.016,150492.0
2016-10-04 15:40:00,105.39,105.48,105.35,105.41,170842.0,100.0255,100.1109,99.9875,100.0445,170842.0
2016-10-04 15:45:00,105.41,105.45,105.31,105.31,153392.0,100.0445,100.0824,99.9495,99.9495,153392.0
2016-10-04 15:50:00,105.31,105.48,105.3,105.43,209304.0,99.9495,100.1109,99.9401,100.0634,209304.0
2016-10-04 15:55:00,105.44,105.57,105.36,105.47,361525.0,100.0729,100.1963,99.997,100.1014,361525.0
2016-10-05 09:30:00,105.87,106.29,105.66,106.18,483958.0,100.481,100.8797,100.2817,100.7753,483958.0
2016-10-05 09:35:00,106.19,106.19,105.78,105.81,220612.0,100.7848,100.7848,100.3956,100.4241,220612.0
2016-10-05 09:40:00,105.82,106.06,105.72,106.0,223539.0,100.4336,100.6614,100.3387,100.6044,223539.0
2016-10-05 09:45:00,106.01,106.2,105.97,106.11,246525.0,100.6139,100.7942,100.576,100.7088,246525.0
2016-10-05 09:50:00,106.11,106.2,105.99,106.01,292626.0,100.7088,100.7942,100.5949,100.6139,292626.0
2016-10-05 09:55:00,106.01,106.17,106.0,106.11,180307.0,100.6139,100.7658,100.6044,100.7088,180307.0
2016-10-05 10:00:00,106.1,106.26,105.99,106.24,319458.0,100.6993,100.8512,100.5949,100.8322,319458.0
2016-10-05 10:05:00,106.24,106.76,106.21,106.47,342285.0,100.8322,101.3257,100.8037,101.0505,342285.0
2016-10-05 10:10:00,106.47,106.54,106.26,106.33,179815.0,101.0505,101.1169,100.8512,100.9176,179815.0
2016-10-05 10:15:00,106.32,106.36,105.8,105.91,494116.0,100.9081,100.9461,100.4146,100.519,494116.0
2016-10-05 10:20:00,105.92,105.99,105.8,105.88,314208.0,100.5285,100.5949,100.4146,100.4905,314208.0
2016-10-05 10:25:00,105.88,106.07,105.88,106.05,197711.0,100.4905,100.6709,100.4905,100.6519,197711.0
2016-10-05 10:30:00,106.04,106.08,105.8,105.86,177095.0,100.6424,100.6804,100.4146,100.4716,177095.0
2016-10-05 10:35:00,105.85,105.94,105.84,105.87,118932.0,100.4621,100.5475,100.4526,100.481,118932.0
2016-10-05 10:40:00,105.87,105.95,105.81,105.83,151625.0,100.481,100.557,100.4241,100.4431,151625.0
2016-10-05 10:45:00,105.83,105.87,105.71,105.73,116687.0,100.4431,100.481,100.3292,100.3482,116687.0
2016-10-05 10:50:00,105.74,105.8,105.7,105.75,123292.0,100.3577,100.4146,100.3197,100.3672,123292.0
2016-10-05 10:55:00,105.75,105.79,105.72,105.74,93074.0,100.3672,100.4051,100.3387,100.3577,93074.0
2016-10-05 11:00:00,105.73,105.83,105.71,105.78,139340.0,100.3482,100.4431,100.3292,100.3956,139340.0
2016-10-05 11:05:00,105.78,105.8,105.73,105.76,116209.0,100.3956,100.4146,100.3482,100.3766,116209.0
2016-10-05 11:10:00,105.76,106.06,105.76,106.03,131310.0,100.3766,100.6614,100.3766,100.6329,131310.0
2016-10-05 11:15:00,106.03,106.15,105.99,106.01,92765.0,100.6329,100.7468,100.5949,100.6139,92765.0
2016-10-05 11:20:00,106.01,106.2,105.97,106.17,100176.0,100.6139,100.7942,100.576,100.7658,100176.0
2016-10-05 11:25:00,106.17,106.18,106.06,106.18,74835.0,100.7658,100.7753,100.6614,100.7753,74835.0
2016-10-05 11:30:00,106.18,106.25,106.13,106.23,116039.0,100.7753,100.8417,100.7278,100.8227,116039.0
2016-10-05 11:35:00,106.24,106.24,106.15,106.2,67130.0,100.8322,100.8322,100.7468,100.7942,67130.0
2016-10-05 11:40:00,106.19,106.25,106.16,106.23,76702.0,100.7848,100.8417,100.7563,100.8227,76702.0
2016-10-05 11:45:00,106.23,106.44,106.23,106.43,158854.0,100.8227,101.022,100.8227,101.0125,158854.0
2016-10-05 11:50:00,106.43,106.48,106.36,106.47,113255.0,101.0125,101.06,100.9461,101.0505,113255.0
2016-10-05 11:55:00,106.47,106.48,106.32,106.44,131597.0,101.0505,101.06,100.9081,101.022,131597.0
2016-10-05 12:00:00,106.44,106.58,106.42,106.46,206620.0,101.022,101.1549,101.003,101.041,206620.0
2016-10-05 12:05:00,106.46,106.57,106.32,106.54,121983.0,101.041,101.1454,100.9081,101.1169,121983.0
2016-10-05 12:10:00,106.53,106.68,106.5,106.68,134954.0,101.1074,101.2498,101.079,101.2498,134954.0
2016-10-05 12:15:00,106.68,106.88,106.65,106.88,182170.0,101.2498,101.4396,101.2213,101.4396,182170.0
2016-10-05 12:20:00,106.88,107.06,106.81,107.02,210390.0,101.4396,101.6105,101.3732,101.5725,210390.0
2016-10-05 12:25:00,107.02,107.1,106.88,106.95,140675.0,101.5725,101.6484,101.4396,101.5061,140675.0
2016-10-05 12:30:00,106.94,107.03,106.93,107.0,79854.0,101.4966,101.582,101.4871,101.5535,79854.0
2016-10-05 12:35:00,107.0,107.05,106.98,107.03,65638.0,101.5535,101.601,101.5345,101.582,65638.0
2016-10-05 12:40:00,107.04,107.04,106.98,107.0,123576.0,101.5915,101.5915,101.5345,101.5535,123576.0
2016-10-05 12:45:00,107.0,107.04,106.81,106.83,110152.0,101.5535,101.5915,101.3732,101.3922,110152.0
2016-10-05 12:50:00,106.83,106.97,106.82,106.94,159868.0,101.3922,101.5251,101.3827,101.4966,159868.0
2016-10-05 12:55:00,106.95,107.2,106.94,107.17,176980.0,101.5061,101.7433,101.4966,101.7149,176980.0
2016-10-05 13:00:00,107.17,107.38,107.17,107.37,161195.0,101.7149,101.9142,101.7149,101.9047,161195.0
2016-10-05 13:05:00,107.36,107.42,107.33,107.35,122240.0,101.8952,101.9521,101.8667,101.8857,122240.0
2016-10-05 13:10:00,107.36,107.39,107.27,107.27,87157.0,101.8952,101.9237,101.8098,101.8098,87157.0
2016-10-05 13:15:00,107.28,107.4,107.25,107.36,122920.0,101.8193,101.9332,101.7908,101.8952,122920.0
2016-10-05 13:20:00,107.37,107.41,107.31,107.32,88256.0,101.9047,101.9427,101.8477,101.8572,88256.0
2016-10-05 13:25:00,107.31,107.39,107.26,107.3,146260.0,101.8477,101.9237,101.8003,101.8383,146260.0
2016-10-05 13:30:00,107.3,107.32,107.25,107.28,70988.0,101.8383,101.8572,101.7908,101.8193,70988.0
2016-10-05 13:35:00,107.29,107.4,107.23,107.31,104521.0,101.8288,101.9332,101.7718,101.8477,104521.0
2016-10-05 13:40:00,107.31,107.38,107.31,107.36,42243.0,101.8477,101.9142,101.8477,101.8952,42243.0
2016-10-05 13:45:00,107.36,107.37,107.22,107.35,74716.0,101.8952,101.9047,101.7623,101.8857,74716.0
2016-10-05 13:50:00,107.34,107.4,107.33,107.37,70168.0,101.8762,101.9332,101.8667,101.9047,70168.0
2016-10-05 13:55:00,107.38,107.42,107.28,107.33,99054.0,101.9142,101.9521,101.8193,101.8667,99054.0
2016-10-05 14:00:00,107.33,107.4,107.29,107.33,69326.0,101.8667,101.9332,101.8288,101.8667,69326.0
2016-10-05 14:05:00,107.33,107.45,107.32,107.37,97646.0,101.8667,101.9806,101.8572,101.9047,97646.0
2016-10-05 14:10:00,107.36,107.42,107.3,107.31,66814.0,101.8952,101.9521,101.8383,101.8477,66814.0
2016-10-05 14:15:00,107.31,107.33,107.14,107.16,69321.0,101.8477,101.8667,101.6864,101.7054,69321.0
2016-10-05 14:20:00,107.16,107.24,107.1,107.22,90036.0,101.7054,101.7813,101.6484,101.7623,90036.0
2016-10-05 14:25:00,107.24,107.25,107.09,107.1,70339.0,101.7813,101.7908,101.6389,101.6484,70339.0
2016-10-05 14:30:00,107.11,107.15,106.92,106.93,149534.0,101.6579,101.6959,101.4776,101.4871,149534.0
2016-10-05 14:35:00,106.93,107.05,106.75,107.0,124178.0,101.4871,101.601,101.3162,101.5535,124178.0
2016-10-05 14:40:00,106.99,107.13,106.95,106.99,100885.0,101.544,101.6769,101.5061,101.544,100885.0
2016-10-05 14:45:00,106.98,107.06,106.89,106.98,59531.0,101.5345,101.6105,101.4491,101.5345,59531.0
2016-10-05 14:50:00,106.97,106.99,106.84,106.86,60822.0,101.5251,101.544,101.4017,101.4206,60822.0
2016-10-05 14:55:00,106.85,106.88,106.77,106.86,122415.0,101.4112,101.4396,101.3352,101.4206,122415.0
2016-10-05 15:00:00,106.85,107.04,106.85,107.01,96740.0,101.4112,101.5915,101.4112,101.563,96740.0
2016-10-05 15:05:00,107.01,107.17,106.99,107.1,121336.0,101.563,101.7149,101.544,101.6484,121336.0
2016-10-05 15:10:00,107.09,107.12,106.98,106.99,71324.0,101.6389,101.6674,101.5345,101.544,71324.0
2016-10-05 15:15:00,106.99,107.0,106.88,106.93,108726.0,101.544,101.5535,101.4396,101.4871,108726.0
2016-10-05 15:20:00,106.92,106.92,106.82,106.83,84873.0,101.4776,101.4776,101.3827,101.3922,84873.0
2016-10-05 15:25:00,106.83,106.86,106.63,106.64,103335.0,101.3922,101.4206,101.2024,101.2118,103335.0
2016-10-05 15:30:00,106.64,106.79,106.63,106.78,146492.0,101.2118,101.3542,101.2024,101.3447,146492.0
2016-10-05 15:35:00,106.78,106.8,106.69,106.77,138353.0,101.3447,101.3637,101.2593,101.3352,138353.0
2016-10-05 15:40:00,106.77,106.83,106.72,106.72,120426.0,101.3352,101.3922,101.2878,101.2878,120426.0
2016-10-05 15:45:00,106.72,106.87,106.71,106.87,126081.0,101.2878,101.4301,101.2783,101.4301,126081.0
2016-10-05 15:50:00,106.87,106.95,106.86,106.92,199186.0,101.4301,101.5061,101.4206,101.4776,199186.0
2016-10-05 15:55:00,106.92,107.03,106.87,107.01,366702.0,101.4776,101.582,101.4301,101.563,366702.0
2016-10-06 09:30:00,107.39,107.51,106.86,107.05,480828.0,101.9237,102.0376,101.4206,101.601,480828.0
2016-10-06 09:35:00,107.02,107.13,106.67,106.92,230749.0,101.5725,101.6769,101.2403,101.4776,230749.0
2016-10-06 09:40:00,106.92,107.1,106.47,107.04,242521.0,101.4776,101.6484,101.0505,101.5915,242521.0
2016-10-06 09:45:00,107.01,107.13,106.82,106.87,229728.0,101.563,101.6769,101.3827,101.4301,229728.0
2016-10-06 09:50:00,106.87,107.08,106.79,106.93,296361.0,101.4301,101.6295,101.3542,101.4871,296361.0
2016-10-06 09:55:00,106.92,107.02,106.68,107.0,221560.0,101.4776,101.5725,101.2498,101.5535,221560.0
2016-10-06 10:00:00,107.01,107.28,106.86,107.18,165849.0,101.563,101.8193,101.4206,101.7244,165849.0
2016-10-06 10:05:00,107.17,107.17,106.91,106.95,155321.0,101.7149,101.7149,101.4681,101.5061,155321.0
2016-10-06 10:10:00,106.95,107.01,106.64,106.76,211157.0,101.5061,101.563,101.2118,101.3257,211157.0
2016-10-06 10:15:00,106.76,106.82,106.64,106.75,116563.0,101.3257,101.3827,101.2118,101.3162,116563.0
2016-10-06 10:20:00,106.74,106.76,106.57,106.65,138596.0,101.3068,101.3257,101.1454,101.2213,138596.0
2016-10-06 10:25:00,106.66,106.68,106.44,106.51,161982.0,101.2308,101.2498,101.022,101.0885,161982.0
2016-10-06 10:30:00,106.51,106.6,106.38,106.42,140638.0,101.0885,101.1739,100.9651,101.003,140638.0
2016-10-06 10:35:00,106.43,106.48,106.18,106.23,208387.0,101.0125,101.06,100.7753,100.8227,208387.0
2016-10-06 10:40:00,106.24,106.46,106.21,106.43,83982.0,100.8322,101.041,100.8037,101.0125,83982.0
2016-10-06 10:45:00,106.45,106.64,106.41,106.61,87898.0,101.0315,101.2118,100.9936,101.1834,87898.0
2016-10-06 10:50:00,106.6,106.82,106.47,106.73,614431.0,101.1739,101.3827,101.0505,101.2973,614431.0
2016-10-06 10:55:00,106.73,106.84,106.68,106.74,85458.0,101.2973,101.4017,101.2498,101.3068,85458.0
2016-10-06 11:00:00,106.73,106.83,106.67,106.72,70725.0,101.2973,101.3922,101.2403,101.2878,70725.0
2016-10-06 11:05:00,106.72,106.75,106.25,106.26,221758.0,101.2878,101.3162,100.8417,100.8512,221758.0
2016-10-06 11:10:00,106.27,106.32,106.2,106.21,83611.0,100.8607,100.9081,100.7942,100.8037,83611.0
2016-10-06 11:15:00,106.23,106.44,106.22,106.38,108293.0,100.8227,101.022,100.8132,100.9651,108293.0
2016-10-06 11:20:00,106.4,106.46,106.31,106.43,49058.0,100.9841,101.041,100.8986,101.0125,49058.0
2016-10-06 11:25:00,106.43,106.56,106.38,106.53,90357.0,101.0125,101.1359,100.9651,101.1074,90357.0
2016-10-06 11:30:00,106.54,106.74,106.52,106.67,81670.0,101.1169,101.3068,101.098,101.2403,81670.0
2016-10-06 11:35:00,106.65,106.72,106.62,106.69,76139.0,101.2213,101.2878,101.1929,101.2593,76139.0
2016-10-06 11:40:00,106.68,106.7,106.59,106.65,66001.0,101.2498,101.2688,101.1644,101.2213,66001.0
2016-10-06 11:45:00,106.64,106.94,106.63,106.9,124591.0,101.2118,101.4966,101.2024,101.4586,124591.0
2016-10-06 11:50:00,106.91,107.05,106.88,107.02,176985.0,101.4681,101.601,101.4396,101.5725,176985.0
2016-10-06 11:55:00,107.03,107.11,106.98,107.03,82366.0,101.582,101.6579,101.5345,101.582,82366.0
2016-10-06 12:00:00,107.04,107.13,106.95,107.03,106567.0,101.5915,101.6769,101.5061,101.582,106567.0
2016-10-06 12:05:00,107.03,107.08,106.83,106.84,104753.0,101.582,101.6295,101.3922,101.4017,104753.0
2016-10-06 12:10:00,106.85,106.93,106.8,106.82,92147.0,101.4112,101.4871,101.3637,101.3827,92147.0
2016-10-06 12:15:00,106.83,106.92,106.82,106.87,55063.0,101.3922,101.4776,101.3827,101.4301,55063.0
2016-10-06 12:20:00,106.87,106.87,106.74,106.78,58666.0,101.4301,101.4301,101.3068,101.3447,58666.0
2016-10-06 12:25:00,106.78,106.81,106.65,106.76,74282.0,101.3447,101.3732,101.2213,101.3257,74282.0
2016-10-06 12:30:00,106.76,106.96,106.76,106.89,53252.0,101.3257,101.5156,101.3257,101.4491,53252.0
2016-10-06 12:35:00,106.88,106.88,106.76,106.81,43975.0,101.4396,101.4396,101.3257,101.3732,43975.0
2016-10-06 12:40:00,106.81,106.85,106.62,106.63,84664.0,101.3732,101.4112,101.1929,101.2024,84664.0
2016-10-06 12:45:00,106.64,106.78,106.64,106.78,56685.0,101.2118,101.3447,101.2118,101.3447,56685.0
2016-10-06 12:50:00,106.8,106.85,106.74,106.83,77334.0,101.3637,101.4112,101.3068,101.3922,77334.0
2016-10-06 12:55:00,106.83,106.88,106.76,106.8,98980.0,101.3922,101.4396,101.3257,101.3637,98980.0
2016-10-06 13:00:00,106.8,106.82,106.73,106.73,107704.0,101.3637,101.3827,101.2973,101.2973,107704.0
2016-10-06 13:05:00,106.74,106.77,106.67,106.7,83313.0,101.3068,101.3352,101.2403,101.2688,83313.0
2016-10-06 13:10:00,106.7,106.75,106.63,106.65,51245.0,101.2688,101.3162,101.2024,101.2213,51245.0
2016-10-06 13:15:00,106.65,106.7,106.62,106.64,73785.0,101.2213,101.2688,101.1929,101.2118,73785.0
2016-10-06 13:20:00,106.63,106.75,106.62,106.71,67144.0,101.2024,101.3162,101.1929,101.2783,67144.0
2016-10-06 13:25:00,106.72,106.78,106.67,106.77,72271.0,101.2878,101.3447,101.2403,101.3352,72271.0
2016-10-06 13:30:00,106.76,106.85,106.76,106.76,32970.0,101.3257,101.4112,101.3257,101.3257,32970.0
2016-10-06 13:35:00,106.75,106.77,106.68,106.72,29245.0,101.3162,101.3352,101.2498,101.2878,29245.0
2016-10-06 13:40:00,106.71,106.72,106.58,106.59,67973.0,101.2783,101.2878,101.1549,101.1644,67973.0
2016-10-06 13:45:00,106.58,106.73,106.58,106.64,82349.0,101.1549,101.2973,101.1549,101.2118,82349.0
2016-10-06 13:50:00,106.65,106.76,106.64,106.72,59787.0,101.2213,101.3257,101.2118,101.2878,59787.0
2016-10-06 13:55:00,106.72,106.77,106.69,106.7,51266.0,101.2878,101.3352,101.2593,101.2688,51266.0
2016-10-06 14:00:00,106.7,106.87,106.69,106.83,147563.0,101.2688,101.4301,101.2593,101.3922,147563.0
2016-10-06 14:05:00,106.84,106.94,106.82,106.89,59696.0,101.4017,101.4966,101.3827,101.4491,59696.0
2016-10-06 14:10:00,106.88,106.95,106.88,106.93,48664.0,101.4396,101.5061,101.4396,101.4871,48664.0
2016-10-06 14:15:00,106.94,107.04,106.88,107.0,66643.0,101.4966,101.5915,101.4396,101.5535,66643.0
2016-10-06 14:20:00,106.99,107.03,106.83,106.94,80055.0,101.544,101.582,101.3922,101.4966,80055.0
2016-10-06 14:25:00,106.93,107.0,106.92,106.97,53587.0,101.4871,101.5535,101.4776,101.5251,53587.0
2016-10-06 14:30:00,106.98,107.08,106.97,107.03,68539.0,101.5345,101.6295,101.5251,101.582,68539.0
2016-10-06 14:35:00,107.03,107.03,106.93,106.97,90421.0,101.582,101.582,101.4871,101.5251,90421.0
2016-10-06 14:40:00,106.97,107.0,106.92,106.99,41585.0,101.5251,101.5535,101.4776,101.544,41585.0
2016-10-06 14:45:00,106.99,106.99,106.78,106.82,95018.0,101.544,101.544,101.3447,101.3827,95018.0
2016-10-06 14:50:00,106.83,106.91,106.81,106.84,48398.0,101.3922,101.4681,101.3732,101.4017,48398.0
2016-10-06 14:55:00,106.84,106.89,106.78,106.85,101887.0,101.4017,101.4491,101.3447,101.4112,101887.0
2016-10-06 15:00:00,106.85,106.93,106.83,106.92,84094.0,101.4112,101.4871,101.3922,101.4776,84094.0
2016-10-06 15:05:00,106.92,107.0,106.92,106.98,51087.0,101.4776,101.5535,101.4776,101.5345,51087.0
2016-10-06 15:10:00,106.99,106.99,106.9,106.95,41176.0,101.544,101.544,101.4586,101.5061,41176.0
2016-10-06 15:15:00,106.95,106.99,106.87,106.89,73770.0,101.5061,101.544,101.4301,101.4491,73770.0
2016-10-06 15:20:00,106.89,106.95,106.88,106.93,38397.0,101.4491,101.5061,101.4396,101.4871,38397.0
2016-10-06 15:25:00,106.92,106.96,106.85,106.85,65730.0,101.4776,101.5156,101.4112,101.4112,65730.0
2016-10-06 15:30:00,106.84,106.94,106.83,106.92,68397.0,101.4017,101.4966,101.3922,101.4776,68397.0
2016-10-06 15:35:00,106.93,106.94,106.91,106.94,65578.0,101.4871,101.4966,101.4681,101.4966,65578.0
2016-10-06 15:40:00,106.94,107.0,106.92,106.99,148711.0,101.4966,101.5535,101.4776,101.544,148711.0
2016-10-06 15:45:00,106.98,107.12,106.97,107.11,134214.0,101.5345,101.6674,101.5251,101.6579,134214.0
2016-10-06 15:50:00,107.11,107.12,106.98,107.03,134799.0,101.6579,101.6674,101.5345,101.582,134799.0
2016-10-06 15:55:00,107.03,107.08,106.99,107.07,240755.0,101.582,101.6295,101.544,101.62,240755.0
2016-10-07 09:30:00,106.89,107.33,106.75,107.02,365971.0,101.4491,101.8667,101.3162,101.5725,365971.0
2016-10-07 09:35:00,107.02,107.55,107.0,107.49,281020.0,101.5725,102.0755,101.5535,102.0186,281020.0
2016-10-07 09:40:00,107.48,107.48,107.18,107.23,230106.0,102.0091,102.0091,101.7244,101.7718,230106.0
2016-10-07 09:45:00,107.22,107.24,106.59,106.69,186768.0,101.7623,101.7813,101.1644,101.2593,186768.0
2016-10-07 09:50:00,106.69,107.0,106.5,106.93,163959.0,101.2593,101.5535,101.079,101.4871,163959.0
2016-10-07 09:55:00,106.92,107.07,106.75,106.96,146522.0,101.4776,101.62,101.3162,101.5156,146522.0
2016-10-07 10:00:00,106.98,107.0,106.68,106.7,151268.0,101.5345,101.5535,101.2498,101.2688,151268.0
2016-10-07 10:05:00,106.71,106.98,106.67,106.93,110522.0,101.2783,101.5345,101.2403,101.4871,110522.0
2016-10-07 10:10:00,106.93,107.03,106.83,106.99,134123.0,101.4871,101.582,101.3922,101.544,134123.0
2016-10-07 10:15:00,106.98,107.05,106.9,106.98,125984.0,101.5345,101.601,101.4586,101.5345,125984.0
2016-10-07 10:20:00,106.99,107.12,106.95,107.02,123455.0,101.544,101.6674,101.5061,101.5725,123455.0
2016-10-07 10:25:00,107.02,107.03,106.81,106.88,192034.0,101.5725,101.582,101.3732,101.4396,192034.0
2016-10-07 10:30:00,106.89,106.9,106.63,106.65,95175.0,101.4491,101.4586,101.2024,101.2213,95175.0
2016-10-07 10:35:00,106.66,106.67,106.52,106.65,168909.0,101.2308,101.2403,101.098,101.2213,168909.0
2016-10-07 10:40:00,106.63,106.74,106.6,106.6,82802.0,101.2024,101.3068,101.1739,101.1739,82802.0
2016-10-07 10:45:00,106.62,106.72,106.51,106.56,79194.0,101.1929,101.2878,101.0885,101.1359,79194.0
2016-10-07 10:50:00,106.56,106.69,106.56,106.6,73624.0,101.1359,101.2593,101.1359,101.1739,73624.0
2016-10-07 10:55:00,106.6,106.65,106.5,106.51,76676.0,101.1739,101.2213,101.079,101.0885,76676.0
2016-10-07 11:00:00,106.5,106.57,106.44,106.47,107931.0,101.079,101.1454,101.022,101.0505,107931.0
2016-10-07 11:05:00,106.48,106.55,106.36,106.4,61715.0,101.06,101.1264,100.9461,100.9841,61715.0
2016-10-07 11:10:00,106.4,106.45,106.32,106.32,75336.0,100.9841,101.0315,100.9081,100.9081,75336.0
2016-10-07 11:15:00,106.32,106.48,106.23,106.34,74443.0,100.9081,101.06,100.8227,100.9271,74443.0
2016-10-07 11:20:00,106.32,106.42,106.16,106.22,86711.0,100.9081,101.003,100.7563,100.8132,86711.0
2016-10-07 11:25:00,106.2,106.29,106.18,106.25,62924.0,100.7942,100.8797,100.7753,100.8417,62924.0
2016-10-07 11:30:00,106.24,106.27,105.95,105.97,171307.0,100.8322,100.8607,100.557,100.576,171307.0
2016-10-07 11:35:00,105.96,106.0,105.92,105.97,119699.0,100.5665,100.6044,100.5285,100.576,119699.0
2016-10-07 11:40:00,105.96,106.0,105.7,105.72,195728.0,100.5665,100.6044,100.3197,100.3387,195728.0
2016-10-07 11:45:00,105.7,105.78,105.6,105.73,86972.0,100.3197,100.3956,100.2248,100.3482,86972.0
2016-10-07 11:50:00,105.72,105.74,105.64,105.72,82901.0,100.3387,100.3577,100.2627,100.3387,82901.0
2016-10-07 11:55:00,105.71,105.88,105.71,105.85,78077.0,100.3292,100.4905,100.3292,100.4621,78077.0
2016-10-07 12:00:00,105.82,105.96,105.74,105.77,94637.0,100.4336,100.5665,100.3577,100.3861,94637.0
2016-10-07 12:05:00,105.77,105.9,105.72,105.84,67790.0,100.3861,100.5095,100.3387,100.4526,67790.0
2016-10-07 12:10:00,105.84,105.86,105.67,105.73,59911.0,100.4526,100.4716,100.2912,100.3482,59911.0
2016-10-07 12:15:00,105.72,105.76,105.65,105.68,59237.0,100.3387,100.3766,100.2722,100.3007,59237.0
2016-10-07 12:20:00,105.7,105.78,105.65,105.7,56737.0,100.3197,100.3956,100.2722,100.3197,56737.0
2016-10-07 12:25:00,105.7,105.72,105.65,105.66,67714.0,100.3197,100.3387,100.2722,100.2817,67714.0
2016-10-07 12:30:00,105.65,105.73,105.56,105.62,103644.0,100.2722,100.3482,100.1868,100.2438,103644.0
2016-10-07 12:35:00,105.61,105.75,105.6,105.65,40811.0,100.2343,100.3672,100.2248,100.2722,40811.0
2016-10-07 12:40:00,105.66,105.69,105.6,105.65,56903.0,100.2817,100.3102,100.2248,100.2722,56903.0
2016-10-07 12:45:00,105.65,105.92,105.64,105.81,115496.0,100.2722,100.5285,100.2627,100.4241,115496.0
2016-10-07 12:50:00,105.82,105.85,105.76,105.79,35441.0,100.4336,100.4621,100.3766,100.4051,35441.0
2016-10-07 12:55:00,105.79,106.04,105.78,106.01,60803.0,100.4051,100.6424,100.3956,100.6139,60803.0
2016-10-07 13:00:00,105.98,106.02,105.86,106.0,55379.0,100.5854,100.6234,100.4716,100.6044,55379.0
2016-10-07 13:05:00,105.99,106.15,105.98,106.1,60157.0,100.5949,100.7468,100.5854,100.6993,60157.0
2016-10-07 13:10:00,106.1,106.18,106.03,106.1,66634.0,100.6993,100.7753,100.6329,100.6993,66634.0
2016-10-07 13:15:00,106.11,106.14,106.02,106.07,92715.0,100.7088,100.7373,100.6234,100.6709,92715.0
2016-10-07 13:20:00,106.06,106.2,106.01,106.04,85283.0,100.6614,100.7942,100.6139,100.6424,85283.0
2016-10-07 13:25:00,106.05,106.24,106.05,106.14,87230.0,100.6519,100.8322,100.6519,100.7373,87230.0
2016-10-07 13:30:00,106.14,106.22,106.11,106.17,53314.0,100.7373,100.8132,100.7088,100.7658,53314.0
2016-10-07 13:35:00,106.16,106.26,106.12,106.24,56100.0,100.7563,100.8512,100.7183,100.8322,56100.0
2016-10-07 13:40:00,106.22,106.28,106.11,106.12,71991.0,100.8132,100.8702,100.7088,100.7183,71991.0
2016-10-07 13:45:00,106.13,106.17,106.05,106.07,66129.0,100.7278,100.7658,100.6519,100.6709,66129.0
2016-10-07 13:50:00,106.08,106.09,105.98,106.01,50140.0,100.6804,100.6898,100.5854,100.6139,50140.0
2016-10-07 13:55:00,106.01,106.02,105.97,105.99,54285.0,100.6139,100.6234,100.576,100.5949,54285.0
2016-10-07 14:00:00,105.98,105.99,105.85,105.85,84614.0,100.5854,100.5949,100.4621,100.4621,84614.0
2016-10-07 14:05:00,105.85,105.89,105.78,105.87,68038.0,100.4621,100.5,100.3956,100.481,68038.0
2016-10-07 14:10:00,105.86,105.95,105.83,105.95,67636.0,100.4716,100.557,100.4431,100.557,67636.0
2016-10-07 14:15:00,105.94,105.94,105.84,105.89,44374.0,100.5475,100.5475,100.4526,100.5,44374.0
2016-10-07 14:20:00,105.89,106.0,105.87,105.93,46118.0,100.5,100.6044,100.481,100.538,46118.0
2016-10-07 14:25:00,105.92,105.96,105.87,105.89,33066.0,100.5285,100.5665,100.481,100.5,33066.0
2016-10-07 14:30:00,105.89,105.99,105.88,105.93,40505.0,100.5,100.5949,100.4905,100.538,40505.0
2016-10-07 14:35:00,105.93,105.98,105.84,105.88,71948.0,100.538,100.5854,100.4526,100.4905,71948.0
2016-10-07 14:40:00,105.87,105.96,105.84,105.93,55696.0,100.481,100.5665,100.4526,100.538,55696.0
2016-10-07 14:45:00,105.92,105.94,105.87,105.92,37127.0,100.5285,100.5475,100.481,100.5285,37127.0
2016-10-07 14:50:00,105.92,105.99,105.91,105.94,34316.0,100.5285,100.5949,100.519,100.5475,34316.0
2016-10-07 14:55:00,105.93,106.07,105.93,106.04,69669.0,100.538,100.6709,100.538,100.6424,69669.0
2016-10-07 15:00:00,106.04,106.07,105.93,106.01,81139.0,100.6424,100.6709,100.538,100.6139,81139.0
2016-10-07 15:05:00,106.01,106.05,105.95,105.97,46543.0,100.6139,100.6519,100.557,100.576,46543.0
2016-10-07 15:10:00,105.98,105.99,105.91,105.92,50854.0,100.5854,100.5949,100.519,100.5285,50854.0
2016-10-07 15:15:00,105.92,105.95,105.82,105.84,42695.0,100.5285,100.557,100.4336,100.4526,42695.0
2016-10-07 15:20:00,105.85,105.89,105.84,105.86,43152.0,100.4621,100.5,100.4526,100.4716,43152.0
2016-10-07 15:25:00,105.86,105.93,105.85,105.91,53518.0,100.4716,100.538,100.4621,100.519,53518.0
2016-10-07 15:30:00,105.92,105.98,105.86,105.91,60920.0,100.5285,100.5854,100.4716,100.519,60920.0
2016-10-07 15:35:00,105.91,105.96,105.88,105.91,46901.0,100.519,100.5665,100.4905,100.519,46901.0
2016-10-07 15:40:00,105.91,105.93,105.86,105.87,83352.0,100.519,100.538,100.4716,100.481,83352.0
2016-10-07 15:45:00,105.88,105.89,105.75,105.77,195406.0,100.4905,100.5,100.3672,100.3861,195406.0
2016-10-07 15:50:00,105.78,105.95,105.75,105.94,158036.0,100.3956,100.557,100.3672,100.5475,158036.0
2016-10-07 15:55:00,105.94,106.05,105.93,105.99,308273.0,100.5475,100.6519,100.538,100.5949,308273.0
2016-10-10 09:30:00,106.79,107.1,106.56,107.04,665684.0,101.3542,101.6484,101.1359,101.5915,665684.0
2016-10-10 09:35:00,107.05,107.29,107.01,107.12,237383.0,101.601,101.8288,101.563,101.6674,237383.0
2016-10-10 09:40:00,107.12,107.48,107.05,107.4,295707.0,101.6674,102.0091,101.601,101.9332,295707.0
2016-10-10 09:45:00,107.42,107.95,107.32,107.93,375443.0,101.9521,102.4552,101.8572,102.4362,375443.0
2016-10-10 09:50:00,107.95,108.28,107.62,107.78,588447.0,102.4552,102.7684,102.142,102.2938,588447.0
2016-10-10 09:55:00,107.8,107.9,107.72,107.73,256152.0,102.3128,102.4077,102.2369,102.2464,256152.0
2016-10-10 10:00:00,107.71,108.04,107.71,107.89,267646.0,102.2274,102.5406,102.2274,102.3982,267646.0
2016-10-10 10:05:00,107.89,108.02,107.81,107.88,163071.0,102.3982,102.5216,102.3223,102.3887,163071.0
2016-10-10 10:10:00,107.88,107.98,107.81,107.94,103634.0,102.3887,102.4836,102.3223,102.4457,103634.0
2016-10-10 10:15:00,107.92,108.06,107.86,107.98,114267.0,102.4267,102.5596,102.3697,102.4836,114267.0
2016-10-10 10:20:00,107.98,108.0,107.77,107.9,387245.0,102.4836,102.5026,102.2843,102.4077,387245.0
2016-10-10 10:25:00,107.89,107.91,107.84,107.9,122123.0,102.3982,102.4172,102.3508,102.4077,122123.0
2016-10-10 10:30:00,107.9,108.03,107.87,108.0,151755.0,102.4077,102.5311,102.3792,102.5026,151755.0
2016-10-10 10:35:00,108.0,108.12,107.89,108.03,174365.0,102.5026,102.6165,102.3982,102.5311,174365.0
2016-10-10 10:40:00,108.02,108.12,108.0,108.01,132805.0,102.5216,102.6165,102.5026,102.5121,132805.0
2016-10-10 10:45:00,108.01,108.12,108.0,108.1,91385.0,102.5121,102.6165,102.5026,102.5975,91385.0
2016-10-10 10:50:00,108.1,108.23,108.09,108.11,165634.0,102.5975,102.7209,102.588,102.607,165634.0
2016-10-10 10:55:00,108.11,108.17,108.04,108.1,101277.0,102.607,102.664,102.5406,102.5975,101277.0
2016-10-10 11:00:00,108.1,108.17,108.02,108.07,54917.0,102.5975,102.664,102.5216,102.5691,54917.0
2016-10-10 11:05:00,108.08,108.16,108.04,108.05,58506.0,102.5785,102.6545,102.5406,102.5501,58506.0
2016-10-10 11:10:00,108.06,108.14,108.06,108.13,66729.0,102.5596,102.6355,102.5596,102.626,66729.0
2016-10-10 11:15:00,108.12,108.18,108.1,108.18,101301.0,102.6165,102.6735,102.5975,102.6735,101301.0
2016-10-10 11:20:00,108.17,108.25,108.14,108.19,70624.0,102.664,102.7399,102.6355,102.683,70624.0
2016-10-10 11:25:00,108.2,108.28,108.17,108.25,72129.0,102.6924,102.7684,102.664,102.7399,72129.0
2016-10-10 11:30:00,108.25,108.41,108.25,108.3,109913.0,102.7399,102.8918,102.7399,102.7874,109913.0
2016-10-10 11:35:00,108.31,108.4,108.3,108.38,138878.0,102.7968,102.8823,102.7874,102.8633,138878.0
2016-10-10 11:40:00,108.38,108.46,108.33,108.33,107601.0,102.8633,102.9392,102.8158,102.8158,107601.0
2016-10-10 11:45:00,108.32,108.37,108.31,108.33,45711.0,102.8063,102.8538,102.7968,102.8158,45711.0
2016-10-10 11:50:00,108.32,108.33,108.2,108.29,155445.0,102.8063,102.8158,102.6924,102.7779,155445.0
2016-10-10 11:55:00,108.3,108.32,108.15,108.17,68331.0,102.7874,102.8063,102.645,102.664,68331.0
2016-10-10 12:00:00,108.18,108.3,108.0,108.02,95235.0,102.6735,102.7874,102.5026,102.5216,95235.0
2016-10-10 12:05:00,108.0,108.11,107.88,108.01,154073.0,102.5026,102.607,102.3887,102.5121,154073.0
2016-10-10 12:10:00,108.0,108.12,107.98,108.03,45852.0,102.5026,102.6165,102.4836,102.5311,45852.0
2016-10-10 12:15:00,108.04,108.06,107.96,108.01,45204.0,102.5406,102.5596,102.4647,102.5121,45204.0
2016-10-10 12:20:00,108.02,108.18,108.02,108.13,69905.0,102.5216,102.6735,102.5216,102.626,69905.0
2016-10-10 12:25:00,108.12,108.17,108.06,108.13,64924.0,102.6165,102.664,102.5596,102.626,64924.0
2016-10-10 12:30:00,108.12,108.24,108.1,108.14,40829.0,102.6165,102.7304,102.5975,102.6355,40829.0
2016-10-10 12:35:00,108.15,108.19,108.1,108.18,33766.0,102.645,102.683,102.5975,102.6735,33766.0
2016-10-10 12:40:00,108.18,108.23,108.16,108.17,38956.0,102.6735,102.7209,102.6545,102.664,38956.0
2016-10-10 12:45:00,108.17,108.26,108.16,108.25,40629.0,102.664,102.7494,102.6545,102.7399,40629.0
2016-10-10 12:50:00,108.26,108.3,108.22,108.25,44651.0,102.7494,102.7874,102.7114,102.7399,44651.0
2016-10-10 12:55:00,108.24,108.35,108.23,108.32,64518.0,102.7304,102.8348,102.7209,102.8063,64518.0
2016-10-10 13:00:00,108.31,108.43,108.26,108.41,99370.0,102.7968,102.9107,102.7494,102.8918,99370.0
2016-10-10 13:05:00,108.42,108.46,108.39,108.42,108904.0,102.9012,102.9392,102.8728,102.9012,108904.0
2016-10-10 13:10:00,108.42,108.53,108.42,108.51,140986.0,102.9012,103.0056,102.9012,102.9867,140986.0
2016-10-10 13:15:00,108.51,108.52,108.42,108.43,50795.0,102.9867,102.9962,102.9012,102.9107,50795.0
2016-10-10 13:20:00,108.44,108.49,108.43,108.47,85644.0,102.9202,102.9677,102.9107,102.9487,85644.0
2016-10-10 13:25:00,108.47,108.54,108.46,108.54,50876.0,102.9487,103.0151,102.9392,103.0151,50876.0
2016-10-10 13:30:00,108.54,108.55,108.42,108.46,86675.0,103.0151,103.0246,102.9012,102.9392,86675.0
2016-10-10 13:35:00,108.44,108.45,108.36,108.38,51889.0,102.9202,102.9297,102.8443,102.8633,51889.0
2016-10-10 13:40:00,108.37,108.52,108.36,108.52,71938.0,102.8538,102.9962,102.8443,102.9962,71938.0
2016-10-10 13:45:00,108.51,108.65,108.47,108.58,75620.0,102.9867,103.1195,102.9487,103.0531,75620.0
2016-10-10 13:50:00,108.57,108.74,108.55,108.69,131817.0,103.0436,103.205,103.0246,103.1575,131817.0
2016-10-10 13:55:00,108.68,108.82,108.65,108.75,100405.0,103.148,103.2809,103.1195,103.2144,100405.0
2016-10-10 14:00:00,108.75,108.78,108.62,108.64,77317.0,103.2144,103.2429,103.0911,103.11,77317.0
2016-10-10 14:05:00,108.62,108.64,108.53,108.55,72364.0,103.0911,103.11,103.0056,103.0246,72364.0
2016-10-10 14:10:00,108.55,108.56,108.5,108.51,58055.0,103.0246,103.0341,102.9772,102.9867,58055.0
2016-10-10 14:15:00,108.52,108.7,108.51,108.69,48884.0,102.9962,103.167,102.9867,103.1575,48884.0
2016-10-10 14:20:00,108.7,108.73,108.65,108.7,46490.0,103.167,103.1955,103.1195,103.167,46490.0
2016-10-10 14:25:00,108.7,108.7,108.54,108.62,51027.0,103.167,103.167,103.0151,103.0911,51027.0
2016-10-10 14:30:00,108.63,108.64,108.56,108.58,59086.0,103.1006,103.11,103.0341,103.0531,59086.0
2016-10-10 14:35:00,108.58,108.6,108.53,108.56,64548.0,103.0531,103.0721,103.0056,103.0341,64548.0
2016-10-10 14:40:00,108.56,108.56,108.48,108.5,132711.0,103.0341,103.0341,102.9582,102.9772,132711.0
2016-10-10 14:45:00,108.5,108.53,108.46,108.51,115619.0,102.9772,103.0056,102.9392,102.9867,115619.0
2016-10-10 14:50:00,108.5,108.72,108.49,108.71,189832.0,102.9772,103.186,102.9677,103.1765,189832.0
2016-10-10 14:55:00,108.7,108.78,108.7,108.78,120760.0,103.167,103.2429,103.167,103.2429,120760.0
2016-10-10 15:00:00,108.78,108.78,108.68,108.73,104940.0,103.2429,103.2429,103.148,103.1955,104940.0
2016-10-10 15:05:00,108.73,108.76,108.72,108.75,71060.0,103.1955,103.2239,103.186,103.2144,71060.0
2016-10-10 15:10:00,108.76,108.76,108.72,108.72,89739.0,103.2239,103.2239,103.186,103.186,89739.0
2016-10-10 15:15:00,108.73,108.89,108.73,108.86,141811.0,103.1955,103.3473,103.1955,103.3188,141811.0
2016-10-10 15:20:00,108.88,108.92,108.81,108.83,95335.0,103.3378,103.3758,103.2714,103.2904,95335.0
2016-10-10 15:25:00,108.84,108.91,108.83,108.9,98268.0,103.2999,103.3663,103.2904,103.3568,98268.0
2016-10-10 15:30:00,108.9,109.0,108.78,108.82,199535.0,103.3568,103.4517,103.2429,103.2809,199535.0
2016-10-10 15:35:00,108.81,108.83,108.67,108.67,135770.0,103.2714,103.2904,103.1385,103.1385,135770.0
2016-10-10 15:40:00,108.65,108.81,108.64,108.71,190849.0,103.1195,103.2714,103.11,103.1765,190849.0
2016-10-10 15:45:00,108.71,108.71,108.58,108.59,164602.0,103.1765,103.1765,103.0531,103.0626,164602.0
2016-10-10 15:50:00,108.59,108.6,108.33,108.36,265921.0,103.0626,103.0721,102.8158,102.8443,265921.0
2016-10-10 15:55:00,108.35,108.5,108.35,108.41,436451.0,102.8348,102.9772,102.8348,102.8918,436451.0
2016-10-11 09:30:00,107.8,107.97,107.29,107.67,611279.0,102.3128,102.4741,101.8288,102.1894,611279.0
2016-10-11 09:35:00,107.67,107.75,107.4,107.61,243966.0,102.1894,102.2653,101.9332,102.1325,243966.0
2016-10-11 09:40:00,107.6,107.76,107.11,107.31,302687.0,102.123,102.2748,101.6579,101.8477,302687.0
2016-10-11 09:45:00,107.33,107.48,107.23,107.36,365412.0,101.8667,102.0091,101.7718,101.8952,365412.0
2016-10-11 09:50:00,107.36,107.37,106.85,106.95,449380.0,101.8952,101.9047,101.4112,101.5061,449380.0
2016-10-11 09:55:00,106.95,106.95,106.65,106.82,233101.0,101.5061,101.5061,101.2213,101.3827,233101.0
2016-10-11 10:00:00,106.82,106.83,106.5,106.64,344783.0,101.3827,101.3922,101.079,101.2118,344783.0
2016-10-11 10:05:00,106.63,106.77,106.56,106.58,177462.0,101.2024,101.3352,101.1359,101.1549,177462.0
2016-10-11 10:10:00,106.57,106.58,106.25,106.33,274062.0,101.1454,101.1549,100.8417,100.9176,274062.0
2016-10-11 10:15:00,106.3,106.3,106.06,106.12,249705.0,100.8892,100.8892,100.6614,100.7183,249705.0
2016-10-11 10:20:00,106.14,106.25,106.04,106.25,121608.0,100.7373,100.8417,100.6424,100.8417,121608.0
2016-10-11 10:25:00,106.25,106.27,106.06,106.17,243126.0,100.8417,100.8607,100.6614,100.7658,243126.0
2016-10-11 10:30:00,106.17,106.19,106.02,106.1,189342.0,100.7658,100.7848,100.6234,100.6993,189342.0
2016-10-11 10:35:00,106.09,106.15,105.81,105.82,315986.0,100.6898,100.7468,100.4241,100.4336,315986.0
2016-10-11 10:40:00,105.82,105.98,105.72,105.86,223462.0,100.4336,100.5854,100.3387,100.4716,223462.0
2016-10-11 10:45:00,105.85,105.91,105.64,105.7,206843.0,100.4621,100.519,100.2627,100.3197,206843.0
2016-10-11 10:50:00,105.71,105.73,105.5,105.5,339262.0,100.3292,100.3482,100.1299,100.1299,339262.0
2016-10-11 10:55:00,105.5,105.61,105.31,105.31,192817.0,100.1299,100.2343,99.9495,99.9495,192817.0
2016-10-11 11:00:00,105.32,105.34,105.01,105.26,266755.0,99.959,99.978,99.6648,99.9021,266755.0
2016-10-11 11:05:00,105.24,105.51,105.2,105.48,172893.0,99.8831,100.1394,99.8451,100.1109,172893.0
2016-10-11 11:10:00,105.48,105.69,105.42,105.6,165232.0,100.1109,100.3102,100.0539,100.2248,165232.0
2016-10-11 11:15:00,105.59,105.63,105.35,105.43,131724.0,100.2153,100.2533,99.9875,100.0634,131724.0
2016-10-11 11:20:00,105.41,105.51,105.34,105.41,254489.0,100.0445,100.1394,99.978,100.0445,254489.0
2016-10-11 11:25:00,105.41,105.61,105.39,105.44,103071.0,100.0445,100.2343,100.0255,100.0729,103071.0
2016-10-11 11:30:00,105.44,105.72,105.39,105.59,121339.0,100.0729,100.3387,100.0255,100.2153,121339.0
2016-10-11 11:35:00,105.59,105.78,105.56,105.69,150201.0,100.2153,100.3956,100.1868,100.3102,150201.0
2016-10-11 11:40:00,105.69,105.85,105.6,105.8,107655.0,100.3102,100.4621,100.2248,100.4146,107655.0
2016-10-11 11:45:00,105.81,105.81,105.59,105.66,109581.0,100.4241,100.4241,100.2153,100.2817,109581.0
2016-10-11 11:50:00,105.67,105.77,105.63,105.77,101619.0,100.2912,100.3861,100.2533,100.3861,101619.0
2016-10-11 11:55:00,105.78,105.81,105.51,105.53,143901.0,100.3956,100.4241,100.1394,100.1583,143901.0
2016-10-11 12:00:00,105.54,105.64,105.42,105.54,88207.0,100.1678,100.2627,100.0539,100.1678,88207.0
2016-10-11 12:05:00,105.54,105.6,105.42,105.43,41141.0,100.1678,100.2248,100.0539,100.0634,41141.0
2016-10-11 12:10:00,105.43,105.44,105.3,105.31,102475.0,100.0634,100.0729,99.9401,99.9495,102475.0
2016-10-11 12:15:00,105.31,105.47,105.3,105.44,98609.0,99.9495,100.1014,99.9401,100.0729,98609.0
2016-10-11 12:20:00,105.45,105.64,105.42,105.58,67801.0,100.0824,100.2627,100.0539,100.2058,67801.0
2016-10-11 12:25:00,105.58,105.61,105.51,105.59,33345.0,100.2058,100.2343,100.1394,100.2153,33345.0
2016-10-11 12:30:00,105.59,105.59,105.5,105.53,42649.0,100.2153,100.2153,100.1299,100.1583,42649.0
2016-10-11 12:35:00,105.52,105.55,105.38,105.53,64226.0,100.1489,100.1773,100.016,100.1583,64226.0
2016-10-11 12:40:00,105.53,105.62,105.44,105.58,75872.0,100.1583,100.2438,100.0729,100.2058,75872.0
2016-10-11 12:45:00,105.57,105.7,105.51,105.6,75618.0,100.1963,100.3197,100.1394,100.2248,75618.0
2016-10-11 12:50:00,105.6,105.69,105.58,105.61,117593.0,100.2248,100.3102,100.2058,100.2343,117593.0
2016-10-11 12:55:00,105.61,105.69,105.61,105.67,105934.0,100.2343,100.3102,100.2343,100.2912,105934.0
2016-10-11 13:00:00,105.67,105.68,105.55,105.64,116050.0,100.2912,100.3007,100.1773,100.2627,116050.0
2016-10-11 13:05:00,105.63,105.64,105.59,105.62,62932.0,100.2533,100.2627,100.2153,100.2438,62932.0
2016-10-11 13:10:00,105.62,105.62,105.44,105.49,92469.0,100.2438,100.2438,100.0729,100.1204,92469.0
2016-10-11 13:15:00,105.49,105.56,105.41,105.54,75236.0,100.1204,100.1868,100.0445,100.1678,75236.0
2016-10-11 13:20:00,105.56,105.59,105.46,105.56,50091.0,100.1868,100.2153,100.0919,100.1868,50091.0
2016-10-11 13:25:00,105.57,105.84,105.57,105.72,119576.0,100.1963,100.4526,100.1963,100.3387,119576.0
2016-10-11 13:30:00,105.73,105.77,105.59,105.72,66235.0,100.3482,100.3861,100.2153,100.3387,66235.0
2016-10-11 13:35:00,105.71,105.72,105.52,105.54,66886.0,100.3292,100.3387,100.1489,100.1678,66886.0
2016-10-11 13:40:00,105.53,105.55,105.44,105.53,75653.0,100.1583,100.1773,100.0729,100.1583,75653.0
2016-10-11 13:45:00,105.53,105.53,105.06,105.06,217673.0,100.1583,100.1583,99.7123,99.7123,217673.0
2016-10-11 13:50:00,105.06,105.21,105.04,105.16,142985.0,99.7123,99.8546,99.6933,99.8072,142985.0
2016-10-11 13:55:00,105.16,105.17,105.06,105.11,102191.0,99.8072,99.8167,99.7123,99.7597,102191.0
2016-10-11 14:00:00,105.11,105.11,104.8,104.89,479370.0,99.7597,99.7597,99.4655,99.5509,479370.0
2016-10-11 14:05:00,104.89,105.15,104.88,104.92,187896.0,99.5509,99.7977,99.5414,99.5794,187896.0
2016-10-11 14:10:00,104.91,105.08,104.88,104.98,183697.0,99.5699,99.7313,99.5414,99.6363,183697.0
2016-10-11 14:15:00,104.98,105.01,104.8,104.81,118886.0,99.6363,99.6648,99.4655,99.475,118886.0
2016-10-11 14:20:00,104.81,105.06,104.8,105.01,226047.0,99.475,99.7123,99.4655,99.6648,226047.0
2016-10-11 14:25:00,105.01,105.06,104.82,104.87,184239.0,99.6648,99.7123,99.4845,99.5319,184239.0
2016-10-11 14:30:00,104.87,104.95,104.75,104.8,157928.0,99.5319,99.6079,99.4181,99.4655,157928.0
2016-10-11 14:35:00,104.8,104.94,104.77,104.93,97602.0,99.4655,99.5984,99.437,99.5889,97602.0
2016-10-11 14:40:00,104.93,105.32,104.86,105.14,242172.0,99.5889,99.959,99.5225,99.7882,242172.0
2016-10-11 14:45:00,105.15,105.33,105.11,105.32,97662.0,99.7977,99.9685,99.7597,99.959,97662.0
2016-10-11 14:50:00,105.31,105.31,105.06,105.11,100158.0,99.9495,99.9495,99.7123,99.7597,100158.0
2016-10-11 14:55:00,105.11,105.17,105.02,105.1,91116.0,99.7597,99.8167,99.6743,99.7502,91116.0
2016-10-11 15:00:00,105.1,105.14,105.05,105.11,69089.0,99.7502,99.7882,99.7028,99.7597,69089.0
2016-10-11 15:05:00,105.1,105.11,104.94,105.03,97023.0,99.7502,99.7597,99.5984,99.6838,97023.0
2016-10-11 15:10:00,105.03,105.22,105.02,105.17,77413.0,99.6838,99.8641,99.6743,99.8167,77413.0
2016-10-11 15:15:00,105.18,105.36,105.15,105.28,125313.0,99.8262,99.997,99.7977,99.9211,125313.0
2016-10-11 15:20:00,105.29,105.31,105.15,105.18,107766.0,99.9306,99.9495,99.7977,99.8262,107766.0
2016-10-11 15:25:00,105.18,105.21,105.03,105.11,114269.0,99.8262,99.8546,99.6838,99.7597,114269.0
2016-10-11 15:30:00,105.12,105.19,105.05,105.08,85798.0,99.7692,99.8357,99.7028,99.7313,85798.0
2016-10-11 15:35:00,105.08,105.09,105.01,105.01,144305.0,99.7313,99.7407,99.6648,99.6648,144305.0
2016-10-11 15:40:00,105.02,105.16,104.94,104.97,170290.0,99.6743,99.8072,99.5984,99.6269,170290.0
2016-10-11 15:45:00,104.97,105.17,104.94,105.13,199189.0,99.6269,99.8167,99.5984,99.7787,199189.0
2016-10-11 15:50:00,105.14,105.14,104.97,105.0,207945.0,99.7882,99.7882,99.6269,99.6553,207945.0
2016-10-11 15:55:00,105.0,105.18,105.0,105.17,410103.0,99.6553,99.8262,99.6553,99.8167,410103.0
2016-10-12 09:30:00,105.1,105.11,104.73,104.75,356812.0,99.7502,99.7597,99.3991,99.4181,356812.0
2016-10-12 09:35:00,104.75,104.77,103.34,103.45,627831.0,99.4181,99.437,98.0798,98.1842,627831.0
2016-10-12 09:40:00,103.45,103.99,103.43,103.93,441674.0,98.1842,98.6967,98.1652,98.6398,441674.0
2016-10-12 09:45:00,103.93,104.24,103.8,104.04,328122.0,98.6398,98.934,98.5164,98.7442,328122.0
2016-10-12 09:50:00,104.03,104.38,103.9,104.32,295481.0,98.7347,99.0669,98.6113,99.0099,295481.0
2016-10-12 09:55:00,104.31,104.65,104.05,104.2,275021.0,99.0004,99.3231,98.7537,98.896,275021.0
2016-10-12 10:00:00,104.19,104.35,104.0,104.12,245558.0,98.8866,99.0384,98.7062,98.8201,245558.0
2016-10-12 10:05:00,104.12,104.47,104.12,104.24,212400.0,98.8201,99.1523,98.8201,98.934,212400.0
2016-10-12 10:10:00,104.24,104.53,104.24,104.51,121953.0,98.934,99.2093,98.934,99.1903,121953.0
2016-10-12 10:15:00,104.51,104.61,104.38,104.57,162238.0,99.1903,99.2852,99.0669,99.2472,162238.0
2016-10-12 10:20:00,104.57,104.64,104.45,104.58,105200.0,99.2472,99.3137,99.1333,99.2567,105200.0
2016-10-12 10:25:00,104.57,104.69,104.41,104.45,128773.0,99.2472,99.3611,99.0954,99.1333,128773.0
2016-10-12 10:30:00,104.46,104.55,104.34,104.47,103121.0,99.1428,99.2282,99.0289,99.1523,103121.0
2016-10-12 10:35:00,104.46,104.46,104.19,104.2,109375.0,99.1428,99.1428,98.8866,98.896,109375.0
2016-10-12 10:40:00,104.19,104.2,103.93,104.04,177140.0,98.8866,98.896,98.6398,98.7442,177140.0
2016-10-12 10:45:00,104.04,104.11,103.85,103.88,171330.0,98.7442,98.8106,98.5639,98.5923,171330.0
2016-10-12 10:50:00,103.86,103.92,103.77,103.81,129901.0,98.5734,98.6303,98.4879,98.5259,129901.0
2016-10-12 10:55:00,103.8,103.98,103.75,103.8,124216.0,98.5164,98.6872,98.469,98.5164,124216.0
2016-10-12 11:00:00,103.8,104.01,103.76,104.0,124661.0,98.5164,98.7157,98.4784,98.7062,124661.0
2016-10-12 11:05:00,104.0,104.07,103.83,103.9,137877.0,98.7062,98.7727,98.5449,98.6113,137877.0
2016-10-12 11:10:00,103.9,103.91,103.63,103.67,187479.0,98.6113,98.6208,98.3551,98.393,187479.0
2016-10-12 11:15:00,103.65,103.67,103.16,103.17,485437.0,98.374,98.393,97.909,97.9185,485437.0
2016-10-12 11:20:00,103.19,103.32,103.18,103.27,263206.0,97.9375,98.0608,97.928,98.0134,263206.0
2016-10-12 11:25:00,103.26,103.36,103.21,103.31,329187.0,98.0039,98.0988,97.9564,98.0514,329187.0
2016-10-12 11:30:00,103.3,103.56,103.22,103.45,232524.0,98.0419,98.2886,97.9659,98.1842,232524.0
2016-10-12 11:35:00,103.46,103.55,103.24,103.26,177669.0,98.1937,98.2791,97.9849,98.0039,177669.0
2016-10-12 11:40:00,103.26,103.26,103.06,103.08,224464.0,98.0039,98.0039,97.8141,97.8331,224464.0
2016-10-12 11:45:00,103.07,103.1,102.8,102.91,634518.0,97.8236,97.852,97.5673,97.6717,634518.0
2016-10-12 11:50:00,102.92,103.08,102.7,102.74,332359.0,97.6812,97.8331,97.4724,97.5104,332359.0
2016-10-12 11:55:00,102.76,102.83,102.26,102.41,829564.0,97.5293,97.5958,97.0548,97.1972,829564.0
2016-10-12 12:00:00,102.4,102.47,101.82,102.3,860206.0,97.1877,97.2541,96.6372,97.0928,860206.0
2016-10-12 12:05:00,102.3,102.56,102.27,102.55,395452.0,97.0928,97.3395,97.0643,97.33,395452.0
2016-10-12 12:10:00,102.53,102.64,102.5,102.63,181585.0,97.3111,97.4155,97.2826,97.406,181585.0
2016-10-12 12:15:00,102.62,102.74,102.52,102.73,166639.0,97.3965,97.5104,97.3016,97.5009,166639.0
2016-10-12 12:20:00,102.73,102.97,102.64,102.85,227999.0,97.5009,97.7287,97.4155,97.6148,227999.0
2016-10-12 12:25:00,102.86,102.99,102.81,102.97,167432.0,97.6243,97.7476,97.5768,97.7287,167432.0
2016-10-12 12:30:00,102.97,103.07,102.74,102.8,233856.0,97.7287,97.8236,97.5104,97.5673,233856.0
2016-10-12 12:35:00,102.78,103.02,102.75,102.98,96846.0,97.5483,97.7761,97.5199,97.7381,96846.0
2016-10-12 12:40:00,102.99,103.22,102.95,103.13,141408.0,97.7476,97.9659,97.7097,97.8805,141408.0
2016-10-12 12:45:00,103.13,103.2,102.9,102.93,99173.0,97.8805,97.9469,97.6622,97.6907,99173.0
2016-10-12 12:50:00,102.93,102.98,102.79,102.91,86886.0,97.6907,97.7381,97.5578,97.6717,86886.0
2016-10-12 12:55:00,102.9,102.99,102.87,102.95,99832.0,97.6622,97.7476,97.6337,97.7097,99832.0
2016-10-12 13:00:00,102.94,103.13,102.93,103.01,111191.0,97.7002,97.8805,97.6907,97.7666,111191.0
2016-10-12 13:05:00,103.0,103.15,103.0,103.08,72647.0,97.7571,97.8995,97.7571,97.8331,72647.0
2016-10-12 13:10:00,103.09,103.21,103.02,103.15,88228.0,97.8425,97.9564,97.7761,97.8995,88228.0
2016-10-12 13:15:00,103.15,103.24,103.06,103.09,107747.0,97.8995,97.9849,97.8141,97.8425,107747.0
2016-10-12 13:20:00,103.09,103.11,103.03,103.07,50164.0,97.8425,97.8615,97.7856,97.8236,50164.0
2016-10-12 13:25:00,103.06,103.15,103.04,103.12,72823.0,97.8141,97.8995,97.7951,97.871,72823.0
2016-10-12 13:30:00,103.12,103.12,102.99,103.1,72570.0,97.871,97.871,97.7476,97.852,72570.0
2016-10-12 13:35:00,103.1,103.16,103.02,103.08,116979.0,97.852,97.909,97.7761,97.8331,116979.0
2016-10-12 13:40:00,103.08,103.12,103.05,103.12,74252.0,97.8331,97.871,97.8046,97.871,74252.0
2016-10-12 13:45:00,103.11,103.24,103.1,103.13,113529.0,97.8615,97.9849,97.852,97.8805,113529.0
2016-10-12 13:50:00,103.13,103.27,103.11,103.2,96061.0,97.8805,98.0134,97.8615,97.9469,96061.0
2016-10-12 13:55:00,103.2,103.23,103.07,103.16,118427.0,97.9469,97.9754,97.8236,97.909,118427.0
2016-10-12 14:00:00,103.16,103.26,102.96,103.18,131539.0,97.909,98.0039,97.7192,97.928,131539.0
2016-10-12 14:05:00,103.18,103.26,103.08,103.23,148246.0,97.928,98.0039,97.8331,97.9754,148246.0
2016-10-12 14:10:00,103.24,103.41,103.24,103.39,171780.0,97.9849,98.1463,97.9849,98.1273,171780.0
2016-10-12 14:15:00,103.4,103.62,103.39,103.5,140706.0,98.1368,98.3456,98.1273,98.2317,140706.0
2016-10-12 14:20:00,103.51,103.59,103.47,103.56,67929.0,98.2412,98.3171,98.2032,98.2886,67929.0
2016-10-12 14:25:00,103.54,103.55,103.25,103.36,122138.0,98.2696,98.2791,97.9944,98.0988,122138.0
2016-10-12 14:30:00,103.36,103.52,103.31,103.41,106558.0,98.0988,98.2507,98.0514,98.1463,106558.0
2016-10-12 14:35:00,103.42,103.65,103.36,103.6,111528.0,98.1558,98.374,98.0988,98.3266,111528.0
2016-10-12 14:40:00,103.6,103.62,103.46,103.47,136064.0,98.3266,98.3456,98.1937,98.2032,136064.0
2016-10-12 14:45:00,103.47,103.54,103.31,103.46,94266.0,98.2032,98.2696,98.0514,98.1937,94266.0
2016-10-12 14:50:00,103.46,103.65,103.43,103.52,72496.0,98.1937,98.374,98.1652,98.2507,72496.0
2016-10-12 14:55:00,103.52,103.6,103.44,103.45,66750.0,98.2507,98.3266,98.1747,98.1842,66750.0
2016-10-12 15:00:00,103.45,103.48,103.33,103.41,89251.0,98.1842,98.2127,98.0703,98.1463,89251.0
2016-10-12 15:05:00,103.41,103.55,103.35,103.49,89240.0,98.1463,98.2791,98.0893,98.2222,89240.0
2016-10-12 15:10:00,103.5,103.52,103.43,103.48,69173.0,98.2317,98.2507,98.1652,98.2127,69173.0
2016-10-12 15:15:00,103.47,103.5,103.3,103.38,86994.0,98.2032,98.2317,98.0419,98.1178,86994.0
2016-10-12 15:20:00,103.38,103.43,103.32,103.36,84391.0,98.1178,98.1652,98.0608,98.0988,84391.0
2016-10-12 15:25:00,103.35,103.41,103.3,103.37,110813.0,98.0893,98.1463,98.0419,98.1083,110813.0
2016-10-12 15:30:00,103.36,103.36,103.19,103.2,113254.0,98.0988,98.0988,97.9375,97.9469,113254.0
2016-10-12 15:35:00,103.2,103.3,103.1,103.3,144459.0,97.9469,98.0419,97.852,98.0419,144459.0
2016-10-12 15:40:00,103.3,103.53,103.26,103.5,205816.0,98.0419,98.2602,98.0039,98.2317,205816.0
2016-10-12 15:45:00,103.51,103.7,103.5,103.64,222599.0,98.2412,98.4215,98.2317,98.3646,222599.0
2016-10-12 15:50:00,103.64,103.67,103.48,103.53,274930.0,98.3646,98.393,98.2127,98.2602,274930.0
2016-10-12 15:55:00,103.53,103.72,103.43,103.61,726734.0,98.2602,98.4405,98.1652,98.3361,726734.0
2016-10-13 09:30:00,102.06,102.06,100.86,101.01,1282245.0,96.865,96.865,95.7261,95.8684,1282245.0
2016-10-13 09:35:00,101.01,101.07,100.73,100.92,512623.0,95.8684,95.9254,95.6027,95.783,512623.0
2016-10-13 09:40:00,100.93,101.02,100.65,100.91,496661.0,95.7925,95.8779,95.5267,95.7735,496661.0
2016-10-13 09:45:00,100.93,101.0,100.16,100.34,929845.0,95.7925,95.8589,95.0617,95.2325,929845.0
2016-10-13 09:50:00,100.34,100.4,99.0,99.94,1686013.0,95.2325,95.2895,93.9607,94.8529,1686013.0
2016-10-13 09:55:00,99.95,100.18,99.85,99.98,687378.0,94.8624,95.0807,94.7675,94.8909,687378.0
2016-10-13 10:00:00,99.98,100.16,99.6,100.09,620338.0,94.8909,95.0617,94.5302,94.9953,620338.0
2016-10-13 10:05:00,100.09,100.34,100.0,100.05,442055.0,94.9953,95.2325,94.9098,94.9573,442055.0
2016-10-13 10:10:00,100.05,100.29,99.85,100.26,463782.0,94.9573,95.1851,94.7675,95.1566,463782.0
2016-10-13 10:15:00,100.27,100.59,100.19,100.5,581325.0,95.1661,95.4698,95.0902,95.3844,581325.0
2016-10-13 10:20:00,100.49,100.88,100.49,100.82,352203.0,95.3749,95.745,95.3749,95.6881,352203.0
2016-10-13 10:25:00,100.81,100.85,100.32,100.44,272975.0,95.6786,95.7166,95.2135,95.3274,272975.0
2016-10-13 10:30:00,100.45,100.5,100.15,100.29,328496.0,95.3369,95.3844,95.0522,95.1851,328496.0
2016-10-13 10:35:00,100.29,100.67,100.29,100.43,353467.0,95.1851,95.5457,95.1851,95.3179,353467.0
2016-10-13 10:40:00,100.43,100.86,100.42,100.81,274277.0,95.3179,95.7261,95.3085,95.6786,274277.0
2016-10-13 10:45:00,100.81,100.84,100.55,100.78,234823.0,95.6786,95.7071,95.4318,95.6501,234823.0
2016-10-13 10:50:00,100.77,100.8,100.54,100.67,220165.0,95.6406,95.6691,95.4223,95.5457,220165.0
2016-10-13 10:55:00,100.68,100.73,100.46,100.59,176375.0,95.5552,95.6027,95.3464,95.4698,176375.0
2016-10-13 11:00:00,100.59,100.6,100.25,100.32,164819.0,95.4698,95.4793,95.1471,95.2135,164819.0
2016-10-13 11:05:00,100.31,100.47,100.19,100.34,216403.0,95.2041,95.3559,95.0902,95.2325,216403.0
2016-10-13 11:10:00,100.35,100.6,100.25,100.27,244484.0,95.242,95.4793,95.1471,95.1661,244484.0
2016-10-13 11:15:00,100.29,100.81,100.22,100.81,277304.0,95.1851,95.6786,95.1186,95.6786,277304.0
2016-10-13 11:20:00,100.79,100.94,100.76,100.83,195824.0,95.6596,95.802,95.6311,95.6976,195824.0
2016-10-13 11:25:00,100.83,100.97,100.75,100.88,161366.0,95.6976,95.8305,95.6217,95.745,161366.0
2016-10-13 11:30:00,100.89,101.13,100.8,101.07,280146.0,95.7545,95.9823,95.6691,95.9254,280146.0
2016-10-13 11:35:00,101.07,101.2,100.92,101.04,222123.0,95.9254,96.0488,95.783,95.8969,222123.0
2016-10-13 11:40:00,101.02,101.08,100.92,101.08,84803.0,95.8779,95.9349,95.783,95.9349,84803.0
2016-10-13 11:45:00,101.08,101.34,101.06,101.31,207270.0,95.9349,96.1816,95.9159,96.1532,207270.0
2016-10-13 11:50:00,101.31,101.39,101.28,101.3,121129.0,96.1532,96.2291,96.1247,96.1437,121129.0
2016-10-13 11:55:00,101.29,101.29,101.16,101.22,108220.0,96.1342,96.1342,96.0108,96.0677,108220.0
2016-10-13 12:00:00,101.22,101.25,101.1,101.22,83083.0,96.0677,96.0962,95.9538,96.0677,83083.0
2016-10-13 12:05:00,101.2,101.32,101.13,101.28,98440.0,96.0488,96.1626,95.9823,96.1247,98440.0
2016-10-13 12:10:00,101.27,101.33,101.18,101.27,65614.0,96.1152,96.1721,96.0298,96.1152,65614.0
2016-10-13 12:15:00,101.28,101.37,101.17,101.27,86068.0,96.1247,96.2101,96.0203,96.1152,86068.0
2016-10-13 12:20:00,101.26,101.29,101.14,101.25,64640.0,96.1057,96.1342,95.9918,96.0962,64640.0
2016-10-13 12:25:00,101.25,101.25,101.1,101.2,75158.0,96.0962,96.0962,95.9538,96.0488,75158.0
2016-10-13 12:30:00,101.19,101.24,101.11,101.18,55621.0,96.0393,96.0867,95.9633,96.0298,55621.0
2016-10-13 12:35:00,101.18,101.35,101.18,101.24,153088.0,96.0298,96.1911,96.0298,96.0867,153088.0
2016-10-13 12:40:00,101.24,101.44,101.24,101.39,127662.0,96.0867,96.2765,96.0867,96.2291,127662.0
2016-10-13 12:45:00,101.39,101.53,101.39,101.48,102282.0,96.2291,96.362,96.2291,96.3145,102282.0
2016-10-13 12:50:00,101.5,101.54,101.4,101.43,108012.0,96.3335,96.3714,96.2386,96.267,108012.0
2016-10-13 12:55:00,101.44,101.53,101.34,101.44,118317.0,96.2765,96.362,96.1816,96.2765,118317.0
2016-10-13 13:00:00,101.41,101.49,101.33,101.37,72868.0,96.2481,96.324,96.1721,96.2101,72868.0
2016-10-13 13:05:00,101.38,101.44,101.33,101.41,41831.0,96.2196,96.2765,96.1721,96.2481,41831.0
2016-10-13 13:10:00,101.41,101.42,101.13,101.19,137707.0,96.2481,96.2576,95.9823,96.0393,137707.0
2016-10-13 13:15:00,101.17,101.27,101.17,101.23,82382.0,96.0203,96.1152,96.0203,96.0772,82382.0
2016-10-13 13:20:00,101.21,101.25,101.1,101.18,80983.0,96.0582,96.0962,95.9538,96.0298,80983.0
2016-10-13 13:25:00,101.18,101.26,101.16,101.19,65627.0,96.0298,96.1057,96.0108,96.0393,65627.0
2016-10-13 13:30:00,101.19,101.23,101.0,101.02,68806.0,96.0393,96.0772,95.8589,95.8779,68806.0
2016-10-13 13:35:00,101.02,101.09,100.86,100.98,105728.0,95.8779,95.9444,95.7261,95.84,105728.0
2016-10-13 13:40:00,100.97,101.17,100.89,101.09,75576.0,95.8305,96.0203,95.7545,95.9444,75576.0
2016-10-13 13:45:00,101.08,101.11,100.95,101.05,57397.0,95.9349,95.9633,95.8115,95.9064,57397.0
2016-10-13 13:50:00,101.05,101.42,101.05,101.4,74085.0,95.9064,96.2576,95.9064,96.2386,74085.0
2016-10-13 13:55:00,101.4,101.68,101.4,101.68,97397.0,96.2386,96.5043,96.2386,96.5043,97397.0
2016-10-13 14:00:00,101.68,101.88,101.61,101.82,149540.0,96.5043,96.6941,96.4379,96.6372,149540.0
2016-10-13 14:05:00,101.81,101.88,101.67,101.7,106795.0,96.6277,96.6941,96.4948,96.5233,106795.0
2016-10-13 14:10:00,101.69,101.85,101.67,101.82,80592.0,96.5138,96.6657,96.4948,96.6372,80592.0
2016-10-13 14:15:00,101.84,101.85,101.77,101.79,119516.0,96.6562,96.6657,96.5897,96.6087,119516.0
2016-10-13 14:20:00,101.8,102.09,101.67,101.96,318879.0,96.6182,96.8935,96.4948,96.7701,318879.0
2016-10-13 14:25:00,101.97,102.01,101.75,101.97,172612.0,96.7796,96.8175,96.5708,96.7796,172612.0
2016-10-13 14:30:00,101.96,102.06,101.74,101.85,80155.0,96.7701,96.865,96.5613,96.6657,80155.0
2016-10-13 14:35:00,101.87,101.95,101.69,101.91,76809.0,96.6846,96.7606,96.5138,96.7226,76809.0
2016-10-13 14:40:00,101.92,102.01,101.81,101.99,152554.0,96.7321,96.8175,96.6277,96.7985,152554.0
2016-10-13 14:45:00,102.0,102.3,101.95,102.3,225851.0,96.808,97.0928,96.7606,97.0928,225851.0
2016-10-13 14:50:00,102.29,102.3,102.03,102.25,277332.0,97.0833,97.0928,96.8365,97.0453,277332.0
2016-10-13 14:55:00,102.26,102.37,102.18,102.36,188450.0,97.0548,97.1592,96.9789,97.1497,188450.0
2016-10-13 15:00:00,102.36,102.37,102.13,102.23,148456.0,97.1497,97.1592,96.9314,97.0263,148456.0
2016-10-13 15:05:00,102.23,102.4,102.17,102.4,142058.0,97.0263,97.1877,96.9694,97.1877,142058.0
2016-10-13 15:10:00,102.4,102.54,102.39,102.53,105978.0,97.1877,97.3205,97.1782,97.3111,105978.0
2016-10-13 15:15:00,102.54,102.55,102.31,102.35,226484.0,97.3205,97.33,97.1023,97.1402,226484.0
2016-10-13 15:20:00,102.36,102.47,102.32,102.44,88200.0,97.1497,97.2541,97.1117,97.2256,88200.0
2016-10-13 15:25:00,102.44,102.47,102.3,102.4,114817.0,97.2256,97.2541,97.0928,97.1877,114817.0
2016-10-13 15:30:00,102.4,102.48,102.3,102.46,157590.0,97.1877,97.2636,97.0928,97.2446,157590.0
2016-10-13 15:35:00,102.45,102.46,102.18,102.26,219070.0,97.2351,97.2446,96.9789,97.0548,219070.0
2016-10-13 15:40:00,102.26,102.4,102.21,102.22,183111.0,97.0548,97.1877,97.0073,97.0168,183111.0
2016-10-13 15:45:00,102.23,102.37,102.21,102.29,187797.0,97.0263,97.1592,97.0073,97.0833,187797.0
2016-10-13 15:50:00,102.3,102.3,102.09,102.11,265931.0,97.0928,97.0928,96.8935,96.9124,265931.0
2016-10-13 15:55:00,102.12,102.18,102.05,102.13,333307.0,96.9219,96.9789,96.8555,96.9314,333307.0
2016-10-14 09:30:00,104.3,104.7,103.77,103.8,934104.0,98.991,99.3706,98.4879,98.5164,934104.0
2016-10-14 09:35:00,103.82,104.28,103.34,103.43,433379.0,98.5354,98.972,98.0798,98.1652,433379.0
2016-10-14 09:40:00,103.43,104.03,103.42,103.94,312936.0,98.1652,98.7347,98.1558,98.6493,312936.0
2016-10-14 09:45:00,103.96,104.13,103.8,103.91,239780.0,98.6683,98.8296,98.5164,98.6208,239780.0
2016-10-14 09:50:00,103.91,103.92,103.24,103.31,221726.0,98.6208,98.6303,97.9849,98.0514,221726.0
2016-10-14 09:55:00,103.31,103.47,103.15,103.31,222637.0,98.0514,98.2032,97.8995,98.0514,222637.0
2016-10-14 10:00:00,103.31,103.57,103.15,103.53,310111.0,98.0514,98.2981,97.8995,98.2602,310111.0
2016-10-14 10:05:00,103.54,103.67,103.31,103.32,219300.0,98.2696,98.393,98.0514,98.0608,219300.0
2016-10-14 10:10:00,103.28,103.57,103.19,103.31,146506.0,98.0229,98.2981,97.9375,98.0514,146506.0
2016-10-14 10:15:00,103.31,103.49,103.11,103.11,102523.0,98.0514,98.2222,97.8615,97.8615,102523.0
2016-10-14 10:20:00,103.13,103.2,102.92,103.0,243878.0,97.8805,97.9469,97.6812,97.7571,243878.0
2016-10-14 10:25:00,103.01,103.01,102.61,102.72,251546.0,97.7666,97.7666,97.387,97.4914,251546.0
2016-10-14 10:30:00,102.72,102.79,102.61,102.69,233272.0,97.4914,97.5578,97.387,97.4629,233272.0
2016-10-14 10:35:00,102.7,102.83,102.53,102.55,230655.0,97.4724,97.5958,97.3111,97.33,230655.0
2016-10-14 10:40:00,102.55,102.74,102.51,102.59,157121.0,97.33,97.5104,97.2921,97.368,157121.0
2016-10-14 10:45:00,102.6,102.76,102.54,102.62,113781.0,97.3775,97.5293,97.3205,97.3965,113781.0
2016-10-14 10:50:00,102.62,102.8,102.39,102.52,181236.0,97.3965,97.5673,97.1782,97.3016,181236.0
2016-10-14 10:55:00,102.53,102.6,102.18,102.26,237569.0,97.3111,97.3775,96.9789,97.0548,237569.0
2016-10-14 11:00:00,102.28,102.44,102.07,102.09,205618.0,97.0738,97.2256,96.8745,96.8935,205618.0
2016-10-14 11:05:00,102.09,102.27,101.92,102.07,326027.0,96.8935,97.0643,96.7321,96.8745,326027.0
2016-10-14 11:10:00,102.07,102.1,101.78,101.81,204620.0,96.8745,96.9029,96.5992,96.6277,204620.0
2016-10-14 11:15:00,101.8,101.98,101.71,101.95,172301.0,96.6182,96.789,96.5328,96.7606,172301.0
2016-10-14 11:20:00,101.95,102.1,101.82,102.03,165973.0,96.7606,96.9029,96.6372,96.8365,165973.0
2016-10-14 11:25:00,102.04,102.04,101.5,101.52,217325.0,96.846,96.846,96.3335,96.3525,217325.0
2016-10-14 11:30:00,101.52,101.53,101.03,101.44,465347.0,96.3525,96.362,95.8874,96.2765,465347.0
2016-10-14 11:35:00,101.46,101.93,101.46,101.84,213404.0,96.2955,96.7416,96.2955,96.6562,213404.0
2016-10-14 11:40:00,101.85,102.0,101.73,102.0,125000.0,96.6657,96.808,96.5518,96.808,125000.0
2016-10-14 11:45:00,102.0,102.03,101.86,101.94,109159.0,96.808,96.8365,96.6752,96.7511,109159.0
2016-10-14 11:50:00,101.95,101.98,101.77,101.81,61434.0,96.7606,96.789,96.5897,96.6277,61434.0
2016-10-14 11:55:00,101.8,101.95,101.73,101.87,75824.0,96.6182,96.7606,96.5518,96.6846,75824.0
2016-10-14 12:00:00,101.87,102.09,101.83,101.96,73969.0,96.6846,96.8935,96.6467,96.7701,73969.0
2016-10-14 12:05:00,101.97,102.03,101.85,101.92,53335.0,96.7796,96.8365,96.6657,96.7321,53335.0
2016-10-14 12:10:00,101.92,101.92,101.66,101.82,74980.0,96.7321,96.7321,96.4853,96.6372,74980.0
2016-10-14 12:15:00,101.83,101.84,101.61,101.77,49977.0,96.6467,96.6562,96.4379,96.5897,49977.0
2016-10-14 12:20:00,101.79,102.01,101.74,102.0,139095.0,96.6087,96.8175,96.5613,96.808,139095.0
2016-10-14 12:25:00,101.98,102.02,101.95,102.0,84288.0,96.789,96.827,96.7606,96.808,84288.0
2016-10-14 12:30:00,102.0,102.28,101.97,102.19,139345.0,96.808,97.0738,96.7796,96.9884,139345.0
2016-10-14 12:35:00,102.21,102.35,102.19,102.32,54657.0,97.0073,97.1402,96.9884,97.1117,54657.0
2016-10-14 12:40:00,102.31,102.31,102.18,102.18,76886.0,97.1023,97.1023,96.9789,96.9789,76886.0
2016-10-14 12:45:00,102.18,102.26,102.07,102.23,63621.0,96.9789,97.0548,96.8745,97.0263,63621.0
2016-10-14 12:50:00,102.24,102.43,102.22,102.43,59876.0,97.0358,97.2161,97.0168,97.2161,59876.0
2016-10-14 12:55:00,102.42,102.5,102.32,102.49,78134.0,97.2067,97.2826,97.1117,97.2731,78134.0
2016-10-14 13:00:00,102.49,102.5,102.35,102.37,93416.0,97.2731,97.2826,97.1402,97.1592,93416.0
2016-10-14 13:05:00,102.36,102.66,102.35,102.64,141475.0,97.1497,97.4344,97.1402,97.4155,141475.0
2016-10-14 13:10:00,102.64,102.7,102.53,102.6,83907.0,97.4155,97.4724,97.3111,97.3775,83907.0
2016-10-14 13:15:00,102.58,102.65,102.49,102.56,71336.0,97.3585,97.4249,97.2731,97.3395,71336.0
2016-10-14 13:20:00,102.58,102.66,102.49,102.55,68226.0,97.3585,97.4344,97.2731,97.33,68226.0
2016-10-14 13:25:00,102.55,102.6,102.47,102.51,259354.0,97.33,97.3775,97.2541,97.2921,259354.0
2016-10-14 13:30:00,102.5,102.84,102.5,102.71,109675.0,97.2826,97.6053,97.2826,97.4819,109675.0
2016-10-14 13:35:00,102.73,102.75,102.58,102.68,57523.0,97.5009,97.5199,97.3585,97.4534,57523.0
2016-10-14 13:40:00,102.66,102.75,102.62,102.66,53908.0,97.4344,97.5199,97.3965,97.4344,53908.0
2016-10-14 13:45:00,102.66,102.71,102.5,102.62,49709.0,97.4344,97.4819,97.2826,97.3965,49709.0
2016-10-14 13:50:00,102.61,102.64,102.5,102.54,52737.0,97.387,97.4155,97.2826,97.3205,52737.0
2016-10-14 13:55:00,102.55,102.62,102.4,102.42,50640.0,97.33,97.3965,97.1877,97.2067,50640.0
2016-10-14 14:00:00,102.42,102.5,102.25,102.35,83122.0,97.2067,97.2826,97.0453,97.1402,83122.0
2016-10-14 14:05:00,102.35,102.39,102.2,102.2,52314.0,97.1402,97.1782,96.9979,96.9979,52314.0
2016-10-14 14:10:00,102.21,102.31,102.12,102.26,85311.0,97.0073,97.1023,96.9219,97.0548,85311.0
2016-10-14 14:15:00,102.26,102.27,102.17,102.21,78360.0,97.0548,97.0643,96.9694,97.0073,78360.0
2016-10-14 14:20:00,102.2,102.36,102.2,102.24,58075.0,96.9979,97.1497,96.9979,97.0358,58075.0
2016-10-14 14:25:00,102.25,102.41,102.19,102.4,87606.0,97.0453,97.1972,96.9884,97.1877,87606.0
2016-10-14 14:30:00,102.41,102.41,102.21,102.33,82600.0,97.1972,97.1972,97.0073,97.1212,82600.0
2016-10-14 14:35:00,102.31,102.41,102.25,102.29,37690.0,97.1023,97.1972,97.0453,97.0833,37690.0
2016-10-14 14:40:00,102.31,102.35,102.23,102.26,46190.0,97.1023,97.1402,97.0263,97.0548,46190.0
2016-10-14 14:45:00,102.25,102.25,102.03,102.07,141915.0,97.0453,97.0453,96.8365,96.8745,141915.0
2016-10-14 14:50:00,102.07,102.08,101.88,101.96,110386.0,96.8745,96.884,96.6941,96.7701,110386.0
2016-10-14 14:55:00,101.99,102.09,101.95,101.98,72453.0,96.7985,96.8935,96.7606,96.789,72453.0
2016-10-14 15:00:00,101.98,102.15,101.98,102.09,57704.0,96.789,96.9504,96.789,96.8935,57704.0
2016-10-14 15:05:00,102.1,102.18,102.09,102.16,73838.0,96.9029,96.9789,96.8935,96.9599,73838.0
2016-10-14 15:10:00,102.17,102.22,102.12,102.18,76389.0,96.9694,97.0168,96.9219,96.9789,76389.0
2016-10-14 15:15:00,102.18,102.21,102.05,102.07,72148.0,96.9789,97.0073,96.8555,96.8745,72148.0
2016-10-14 15:20:00,102.08,102.17,102.01,102.13,47960.0,96.884,96.9694,96.8175,96.9314,47960.0
2016-10-14 15:25:00,102.13,102.16,101.96,101.98,54305.0,96.9314,96.9599,96.7701,96.789,54305.0
2016-10-14 15:30:00,102.0,102.15,102.0,102.1,74007.0,96.808,96.9504,96.808,96.9029,74007.0
2016-10-14 15:35:00,102.11,102.2,102.07,102.2,134846.0,96.9124,96.9979,96.8745,96.9979,134846.0
2016-10-14 15:40:00,102.2,102.2,102.1,102.13,99740.0,96.9979,96.9979,96.9029,96.9314,99740.0
2016-10-14 15:45:00,102.13,102.2,102.1,102.16,135427.0,96.9314,96.9979,96.9029,96.9599,135427.0
2016-10-14 15:50:00,102.16,102.17,101.96,101.99,153481.0,96.9599,96.9694,96.7701,96.7985,153481.0
2016-10-14 15:55:00,101.98,102.06,101.86,101.87,263500.0,96.789,96.865,96.6752,96.6846,263500.0
2016-10-17 09:30:00,101.5,102.18,101.27,101.71,813715.0,96.3335,96.9789,96.1152,96.5328,813715.0
2016-10-17 09:35:00,101.7,101.98,101.55,101.61,197191.0,96.5233,96.789,96.3809,96.4379,197191.0
2016-10-17 09:40:00,101.59,101.91,101.41,101.83,159887.0,96.4189,96.7226,96.2481,96.6467,159887.0
2016-10-17 09:45:00,101.82,102.33,101.82,102.12,163712.0,96.6372,97.1212,96.6372,96.9219,163712.0
2016-10-17 09:50:00,102.13,102.62,102.0,102.03,228739.0,96.9314,97.3965,96.808,96.8365,228739.0
2016-10-17 09:55:00,102.04,102.18,101.84,101.91,135181.0,96.846,96.9789,96.6562,96.7226,135181.0
2016-10-17 10:00:00,101.95,102.49,101.89,102.46,154120.0,96.7606,97.2731,96.7036,97.2446,154120.0
2016-10-17 10:05:00,102.47,102.57,102.38,102.5,184431.0,97.2541,97.349,97.1687,97.2826,184431.0
2016-10-17 10:10:00,102.52,102.87,102.49,102.68,209922.0,97.3016,97.6337,97.2731,97.4534,209922.0
2016-10-17 10:15:00,102.68,102.95,102.66,102.7,95356.0,97.4534,97.7097,97.4344,97.4724,95356.0
2016-10-17 10:20:00,102.72,102.95,102.59,102.92,163446.0,97.4914,97.7097,97.368,97.6812,163446.0
2016-10-17 10:25:00,102.92,102.99,102.76,102.91,82768.0,97.6812,97.7476,97.5293,97.6717,82768.0
2016-10-17 10:30:00,102.92,102.99,102.71,102.77,89916.0,97.6812,97.7476,97.4819,97.5388,89916.0
2016-10-17 10:35:00,102.77,102.81,102.62,102.68,53346.0,97.5388,97.5768,97.3965,97.4534,53346.0
2016-10-17 10:40:00,102.69,102.75,102.63,102.75,101122.0,97.4629,97.5199,97.406,97.5199,101122.0
2016-10-17 10:45:00,102.75,102.75,102.64,102.75,99553.0,97.5199,97.5199,97.4155,97.5199,99553.0
2016-10-17 10:50:00,102.74,102.91,102.64,102.82,205148.0,97.5104,97.6717,97.4155,97.5863,205148.0
2016-10-17 10:55:00,102.84,103.0,102.75,103.0,81708.0,97.6053,97.7571,97.5199,97.7571,81708.0
2016-10-17 11:00:00,102.99,103.16,102.84,102.94,143202.0,97.7476,97.909,97.6053,97.7002,143202.0
2016-10-17 11:05:00,102.94,103.08,102.94,103.02,77835.0,97.7002,97.8331,97.7002,97.7761,77835.0
2016-10-17 11:10:00,103.0,103.05,102.82,102.95,116087.0,97.7571,97.8046,97.5863,97.7097,116087.0
2016-10-17 11:15:00,102.95,102.98,102.8,102.92,51751.0,97.7097,97.7381,97.5673,97.6812,51751.0
2016-10-17 11:20:00,102.92,102.99,102.85,102.95,53441.0,97.6812,97.7476,97.6148,97.7097,53441.0
2016-10-17 11:25:00,102.94,102.94,102.77,102.79,87043.0,97.7002,97.7002,97.5388,97.5578,87043.0
2016-10-17 11:30:00,102.8,103.09,102.8,103.02,151239.0,97.5673,97.8425,97.5673,97.7761,151239.0
2016-10-17 11:35:00,103.03,103.22,102.96,103.19,87743.0,97.7856,97.9659,97.7192,97.9375,87743.0
2016-10-17 11:40:00,103.22,103.47,103.18,103.43,132884.0,97.9659,98.2032,97.928,98.1652,132884.0
2016-10-17 11:45:00,103.42,103.45,103.23,103.28,96225.0,98.1558,98.1842,97.9754,98.0229,96225.0
2016-10-17 11:50:00,103.29,103.29,103.07,103.08,121972.0,98.0324,98.0324,97.8236,97.8331,121972.0
2016-10-17 11:55:00,103.08,103.22,103.06,103.15,145513.0,97.8331,97.9659,97.8141,97.8995,145513.0
2016-10-17 12:00:00,103.16,103.3,103.13,103.23,59096.0,97.909,98.0419,97.8805,97.9754,59096.0
2016-10-17 12:05:00,103.24,103.25,103.07,103.11,40840.0,97.9849,97.9944,97.8236,97.8615,40840.0
2016-10-17 12:10:00,103.08,103.15,102.99,103.13,50330.0,97.8331,97.8995,97.7476,97.8805,50330.0
2016-10-17 12:15:00,103.13,103.19,103.04,103.11,36475.0,97.8805,97.9375,97.7951,97.8615,36475.0
2016-10-17 12:20:00,103.11,103.26,103.11,103.23,59120.0,97.8615,98.0039,97.8615,97.9754,59120.0
2016-10-17 12:25:00,103.24,103.41,103.21,103.36,82505.0,97.9849,98.1463,97.9564,98.0988,82505.0
2016-10-17 12:30:00,103.36,103.43,103.32,103.41,47192.0,98.0988,98.1652,98.0608,98.1463,47192.0
2016-10-17 12:35:00,103.39,103.42,103.33,103.37,37498.0,98.1273,98.1558,98.0703,98.1083,37498.0
2016-10-17 12:40:00,103.37,103.37,103.25,103.28,29088.0,98.1083,98.1083,97.9944,98.0229,29088.0
2016-10-17 12:45:00,103.26,103.42,103.22,103.35,117539.0,98.0039,98.1558,97.9659,98.0893,117539.0
2016-10-17 12:50:00,103.35,103.44,103.29,103.3,28081.0,98.0893,98.1747,98.0324,98.0419,28081.0
2016-10-17 12:55:00,103.31,103.46,103.3,103.35,44969.0,98.0514,98.1937,98.0419,98.0893,44969.0
2016-10-17 13:00:00,103.35,103.43,103.31,103.38,62514.0,98.0893,98.1652,98.0514,98.1178,62514.0
2016-10-17 13:05:00,103.37,103.38,103.27,103.34,47985.0,98.1083,98.1178,98.0134,98.0798,47985.0
2016-10-17 13:10:00,103.34,103.36,103.24,103.34,31746.0,98.0798,98.0988,97.9849,98.0798,31746.0
2016-10-17 13:15:00,103.35,103.37,103.12,103.14,53081.0,98.0893,98.1083,97.871,97.89,53081.0
2016-10-17 13:20:00,103.16,103.18,103.05,103.11,80850.0,97.909,97.928,97.8046,97.8615,80850.0
2016-10-17 13:25:00,103.11,103.2,103.06,103.16,215001.0,97.8615,97.9469,97.8141,97.909,215001.0
2016-10-17 13:30:00,103.17,103.22,103.08,103.15,152950.0,97.9185,97.9659,97.8331,97.8995,152950.0
2016-10-17 13:35:00,103.14,103.2,103.11,103.19,108917.0,97.89,97.9469,97.8615,97.9375,108917.0
2016-10-17 13:40:00,103.17,103.29,103.15,103.2,73135.0,97.9185,98.0324,97.8995,97.9469,73135.0
2016-10-17 13:45:00,103.19,103.29,103.17,103.26,71963.0,97.9375,98.0324,97.9185,98.0039,71963.0
2016-10-17 13:50:00,103.26,103.27,103.14,103.16,56662.0,98.0039,98.0134,97.89,97.909,56662.0
2016-10-17 13:55:00,103.16,103.26,103.05,103.06,146059.0,97.909,98.0039,97.8046,97.8141,146059.0
2016-10-17 14:00:00,103.08,103.1,102.98,103.09,83332.0,97.8331,97.852,97.7381,97.8425,83332.0
2016-10-17 14:05:00,103.09,103.09,102.98,103.0,175403.0,97.8425,97.8425,97.7381,97.7571,175403.0
2016-10-17 14:10:00,103.0,103.15,102.92,103.04,58546.0,97.7571,97.8995,97.6812,97.7951,58546.0
2016-10-17 14:15:00,103.04,103.2,103.02,103.1,44303.0,97.7951,97.9469,97.7761,97.852,44303.0
2016-10-17 14:20:00,103.11,103.14,103.04,103.06,59215.0,97.8615,97.89,97.7951,97.8141,59215.0
2016-10-17 14:25:00,103.05,103.15,102.98,103.08,50481.0,97.8046,97.8995,97.7381,97.8331,50481.0
2016-10-17 14:30:00,103.08,103.09,103.0,103.02,29335.0,97.8331,97.8425,97.7571,97.7761,29335.0
2016-10-17 14:35:00,103.02,103.06,102.96,102.98,37437.0,97.7761,97.8141,97.7192,97.7381,37437.0
2016-10-17 14:40:00,102.99,103.03,102.95,103.0,60171.0,97.7476,97.7856,97.7097,97.7571,60171.0
2016-10-17 14:45:00,103.01,103.02,102.94,102.99,53448.0,97.7666,97.7761,97.7002,97.7476,53448.0
2016-10-17 14:50:00,102.99,103.07,102.95,102.97,49317.0,97.7476,97.8236,97.7097,97.7287,49317.0
2016-10-17 14:55:00,102.96,103.05,102.95,103.01,46920.0,97.7192,97.8046,97.7097,97.7666,46920.0
2016-10-17 15:00:00,103.0,103.08,102.97,103.06,61182.0,97.7571,97.8331,97.7287,97.8141,61182.0
2016-10-17 15:05:00,103.06,103.11,103.01,103.02,119755.0,97.8141,97.8615,97.7666,97.7761,119755.0
2016-10-17 15:10:00,103.02,103.03,102.95,103.0,119360.0,97.7761,97.7856,97.7097,97.7571,119360.0
2016-10-17 15:15:00,103.0,103.01,102.91,102.97,59484.0,97.7571,97.7666,97.6717,97.7287,59484.0
2016-10-17 15:20:00,102.96,103.01,102.88,102.9,64071.0,97.7192,97.7666,97.6432,97.6622,64071.0
2016-10-17 15:25:00,102.89,102.89,102.81,102.88,54572.0,97.6527,97.6527,97.5768,97.6432,54572.0
2016-10-17 15:30:00,102.87,102.87,102.79,102.82,73100.0,97.6337,97.6337,97.5578,97.5863,73100.0
2016-10-17 15:35:00,102.82,102.87,102.76,102.76,71635.0,97.5863,97.6337,97.5293,97.5293,71635.0
2016-10-17 15:40:00,102.76,102.88,102.76,102.76,107946.0,97.5293,97.6432,97.5293,97.5293,107946.0
2016-10-17 15:45:00,102.76,102.86,102.76,102.78,114292.0,97.5293,97.6243,97.5293,97.5483,114292.0
2016-10-17 15:50:00,102.78,102.89,102.77,102.87,180271.0,97.5483,97.6527,97.5388,97.6337,180271.0
2016-10-17 15:55:00,102.87,102.93,102.81,102.84,316783.0,97.6337,97.6907,97.5768,97.6053,316783.0
2016-10-18 09:30:00,104.47,104.96,104.01,104.61,779830.0,99.1523,99.6174,98.7157,99.2852,779830.0
2016-10-18 09:35:00,104.61,104.73,104.17,104.3,301789.0,99.2852,99.3991,98.8676,98.991,301789.0
2016-10-18 09:40:00,104.29,104.67,104.29,104.65,401889.0,98.9815,99.3421,98.9815,99.3231,401889.0
2016-10-18 09:45:00,104.65,104.99,104.63,104.75,311011.0,99.3231,99.6458,99.3042,99.4181,311011.0
2016-10-18 09:50:00,104.73,104.82,104.51,104.65,246400.0,99.3991,99.4845,99.1903,99.3231,246400.0
2016-10-18 09:55:00,104.65,104.87,104.6,104.7,219571.0,99.3231,99.5319,99.2757,99.3706,219571.0
2016-10-18 10:00:00,104.71,104.8,104.63,104.7,144955.0,99.3801,99.4655,99.3042,99.3706,144955.0
2016-10-18 10:05:00,104.69,104.87,104.64,104.8,163329.0,99.3611,99.5319,99.3137,99.4655,163329.0
2016-10-18 10:10:00,104.81,104.87,104.59,104.62,141598.0,99.475,99.5319,99.2662,99.2947,141598.0
2016-10-18 10:15:00,104.64,104.74,104.44,104.45,186413.0,99.3137,99.4086,99.1238,99.1333,186413.0
2016-10-18 10:20:00,104.44,104.53,104.18,104.45,208015.0,99.1238,99.2093,98.8771,99.1333,208015.0
2016-10-18 10:25:00,104.44,104.53,104.42,104.49,147236.0,99.1238,99.2093,99.1048,99.1713,147236.0
2016-10-18 10:30:00,104.49,104.74,104.48,104.61,123184.0,99.1713,99.4086,99.1618,99.2852,123184.0
2016-10-18 10:35:00,104.6,104.7,104.55,104.59,57575.0,99.2757,99.3706,99.2282,99.2662,57575.0
2016-10-18 10:40:00,104.57,104.68,104.51,104.66,71063.0,99.2472,99.3516,99.1903,99.3326,71063.0
2016-10-18 10:45:00,104.66,104.66,104.56,104.62,60127.0,99.3326,99.3326,99.2377,99.2947,60127.0
2016-10-18 10:50:00,104.63,104.68,104.41,104.48,70718.0,99.3042,99.3516,99.0954,99.1618,70718.0
2016-10-18 10:55:00,104.49,104.62,104.48,104.53,62762.0,99.1713,99.2947,99.1618,99.2093,62762.0
2016-10-18 11:00:00,104.52,104.73,104.51,104.64,93464.0,99.1998,99.3991,99.1903,99.3137,93464.0
2016-10-18 11:05:00,104.65,104.67,104.41,104.42,75894.0,99.3231,99.3421,99.0954,99.1048,75894.0
2016-10-18 11:10:00,104.43,104.52,104.38,104.42,225066.0,99.1143,99.1998,99.0669,99.1048,225066.0
2016-10-18 11:15:00,104.41,104.46,104.38,104.38,96507.0,99.0954,99.1428,99.0669,99.0669,96507.0
2016-10-18 11:20:00,104.38,104.43,104.24,104.37,146569.0,99.0669,99.1143,98.934,99.0574,146569.0
2016-10-18 11:25:00,104.38,104.58,104.35,104.53,152604.0,99.0669,99.2567,99.0384,99.2093,152604.0
2016-10-18 11:30:00,104.53,104.56,104.33,104.34,64081.0,99.2093,99.2377,99.0194,99.0289,64081.0
2016-10-18 11:35:00,104.36,104.5,104.33,104.45,86935.0,99.0479,99.1808,99.0194,99.1333,86935.0
2016-10-18 11:40:00,104.46,104.64,104.46,104.64,129060.0,99.1428,99.3137,99.1428,99.3137,129060.0
2016-10-18 11:45:00,104.63,104.77,104.6,104.75,117165.0,99.3042,99.437,99.2757,99.4181,117165.0
2016-10-18 11:50:00,104.75,104.8,104.68,104.75,104853.0,99.4181,99.4655,99.3516,99.4181,104853.0
2016-10-18 11:55:00,104.75,104.8,104.65,104.74,64419.0,99.4181,99.4655,99.3231,99.4086,64419.0
2016-10-18 12:00:00,104.74,104.78,104.65,104.7,77714.0,99.4086,99.4465,99.3231,99.3706,77714.0
2016-10-18 12:05:00,104.7,104.71,104.56,104.6,83709.0,99.3706,99.3801,99.2377,99.2757,83709.0
2016-10-18 12:10:00,104.6,104.6,104.44,104.45,67729.0,99.2757,99.2757,99.1238,99.1333,67729.0
2016-10-18 12:15:00,104.45,104.59,104.45,104.55,55071.0,99.1333,99.2662,99.1333,99.2282,55071.0
2016-10-18 12:20:00,104.56,104.6,104.54,104.57,41040.0,99.2377,99.2757,99.2187,99.2472,41040.0
2016-10-18 12:25:00,104.57,104.57,104.47,104.51,76927.0,99.2472,99.2472,99.1523,99.1903,76927.0
2016-10-18 12:30:00,104.52,104.53,104.44,104.48,44136.0,99.1998,99.2093,99.1238,99.1618,44136.0
2016-10-18 12:35:00,104.47,104.52,104.39,104.44,44070.0,99.1523,99.1998,99.0764,99.1238,44070.0
2016-10-18 12:40:00,104.44,104.51,104.39,104.46,99398.0,99.1238,99.1903,99.0764,99.1428,99398.0
2016-10-18 12:45:00,104.47,104.49,104.3,104.37,58028.0,99.1523,99.1713,98.991,99.0574,58028.0
2016-10-18 12:50:00,104.37,104.43,104.28,104.29,49654.0,99.0574,99.1143,98.972,98.9815,49654.0
2016-10-18 12:55:00,104.29,104.38,104.28,104.36,59675.0,98.9815,99.0669,98.972,99.0479,59675.0
2016-10-18 13:00:00,104.36,104.36,104.28,104.3,83851.0,99.0479,99.0479,98.972,98.991,83851.0
2016-10-18 13:05:00,104.31,104.36,104.28,104.36,48567.0,99.0004,99.0479,98.972,99.0479,48567.0
2016-10-18 13:10:00,104.37,104.42,104.3,104.34,54506.0,99.0574,99.1048,98.991,99.0289,54506.0
2016-10-18 13:15:00,104.34,104.42,104.33,104.35,39110.0,99.0289,99.1048,99.0194,99.0384,39110.0
2016-10-18 13:20:00,104.35,104.37,104.29,104.35,37570.0,99.0384,99.0574,98.9815,99.0384,37570.0
2016-10-18 13:25:00,104.34,104.37,104.24,104.28,53768.0,99.0289,99.0574,98.934,98.972,53768.0
2016-10-18 13:30:00,104.29,104.33,104.16,104.16,66065.0,98.9815,99.0194,98.8581,98.8581,66065.0
2016-10-18 13:35:00,104.16,104.23,104.08,104.13,45252.0,98.8581,98.9245,98.7822,98.8296,45252.0
2016-10-18 13:40:00,104.12,104.12,103.92,103.95,134047.0,98.8201,98.8201,98.6303,98.6588,134047.0
2016-10-18 13:45:00,103.96,104.01,103.92,103.98,69778.0,98.6683,98.7157,98.6303,98.6872,69778.0
2016-10-18 13:50:00,103.97,104.09,103.87,104.07,70855.0,98.6778,98.7916,98.5828,98.7727,70855.0
2016-10-18 13:55:00,104.07,104.08,103.96,103.97,38885.0,98.7727,98.7822,98.6683,98.6778,38885.0
2016-10-18 14:00:00,103.99,104.02,103.92,104.0,49272.0,98.6967,98.7252,98.6303,98.7062,49272.0
2016-10-18 14:05:00,104.01,104.06,103.98,103.99,41187.0,98.7157,98.7632,98.6872,98.6967,41187.0
2016-10-18 14:10:00,103.98,104.02,103.93,104.01,31311.0,98.6872,98.7252,98.6398,98.7157,31311.0
2016-10-18 14:15:00,104.0,104.07,103.97,104.02,64523.0,98.7062,98.7727,98.6778,98.7252,64523.0
2016-10-18 14:20:00,104.01,104.08,103.99,104.04,51482.0,98.7157,98.7822,98.6967,98.7442,51482.0
2016-10-18 14:25:00,104.04,104.05,104.0,104.03,27068.0,98.7442,98.7537,98.7062,98.7347,27068.0
2016-10-18 14:30:00,104.04,104.06,103.99,104.05,69634.0,98.7442,98.7632,98.6967,98.7537,69634.0
2016-10-18 14:35:00,104.05,104.05,103.91,103.93,60469.0,98.7537,98.7537,98.6208,98.6398,60469.0
2016-10-18 14:40:00,103.93,103.99,103.89,103.98,43447.0,98.6398,98.6967,98.6018,98.6872,43447.0
2016-10-18 14:45:00,103.97,104.0,103.66,103.91,231556.0,98.6778,98.7062,98.3835,98.6208,231556.0
2016-10-18 14:50:00,103.91,103.97,103.85,103.9,43595.0,98.6208,98.6778,98.5639,98.6113,43595.0
2016-10-18 14:55:00,103.9,103.93,103.82,103.89,73760.0,98.6113,98.6398,98.5354,98.6018,73760.0
2016-10-18 15:00:00,103.9,103.94,103.82,103.88,78180.0,98.6113,98.6493,98.5354,98.5923,78180.0
2016-10-18 15:05:00,103.89,103.95,103.79,103.9,73638.0,98.6018,98.6588,98.5069,98.6113,73638.0
2016-10-18 15:10:00,103.89,104.0,103.89,103.98,55058.0,98.6018,98.7062,98.6018,98.6872,55058.0
2016-10-18 15:15:00,103.98,104.02,103.9,104.01,102347.0,98.6872,98.7252,98.6113,98.7157,102347.0
2016-10-18 15:20:00,104.03,104.04,103.84,103.86,92544.0,98.7347,98.7442,98.5544,98.5734,92544.0
2016-10-18 15:25:00,103.86,103.9,103.76,103.78,74480.0,98.5734,98.6113,98.4784,98.4974,74480.0
2016-10-18 15:30:00,103.78,103.81,103.74,103.8,100977.0,98.4974,98.5259,98.4595,98.5164,100977.0
2016-10-18 15:35:00,103.79,103.83,103.62,103.64,108622.0,98.5069,98.5449,98.3456,98.3646,108622.0
2016-10-18 15:40:00,103.63,103.66,103.52,103.59,150236.0,98.3551,98.3835,98.2507,98.3171,150236.0
2016-10-18 15:45:00,103.6,103.61,103.38,103.42,222873.0,98.3266,98.3361,98.1178,98.1558,222873.0
2016-10-18 15:50:00,103.43,103.55,103.42,103.52,201455.0,98.1652,98.2791,98.1558,98.2507,201455.0
2016-10-18 15:55:00,103.52,103.55,103.31,103.34,357405.0,98.2507,98.2791,98.0514,98.0798,357405.0
2016-10-19 09:30:00,104.33,104.6,104.13,104.6,407859.0,99.0194,99.2757,98.8296,99.2757,407859.0
2016-10-19 09:35:00,104.59,104.72,104.31,104.32,266287.0,99.2662,99.3896,99.0004,99.0099,266287.0
2016-10-19 09:40:00,104.34,104.37,104.01,104.28,315730.0,99.0289,99.0574,98.7157,98.972,315730.0
2016-10-19 09:45:00,104.27,104.48,104.18,104.36,234858.0,98.9625,99.1618,98.8771,99.0479,234858.0
2016-10-19 09:50:00,104.36,104.56,104.2,104.32,211811.0,99.0479,99.2377,98.896,99.0099,211811.0
2016-10-19 09:55:00,104.31,104.49,104.11,104.47,122738.0,99.0004,99.1713,98.8106,99.1523,122738.0
2016-10-19 10:00:00,104.47,104.8,104.45,104.61,222858.0,99.1523,99.4655,99.1333,99.2852,222858.0
2016-10-19 10:05:00,104.6,104.66,104.34,104.44,101507.0,99.2757,99.3326,99.0289,99.1238,101507.0
2016-10-19 10:10:00,104.45,104.56,104.34,104.52,166299.0,99.1333,99.2377,99.0289,99.1998,166299.0
2016-10-19 10:15:00,104.52,104.55,104.13,104.2,123182.0,99.1998,99.2282,98.8296,98.896,123182.0
2016-10-19 10:20:00,104.2,104.34,104.06,104.17,96023.0,98.896,99.0289,98.7632,98.8676,96023.0
2016-10-19 10:25:00,104.17,104.24,104.05,104.08,95884.0,98.8676,98.934,98.7537,98.7822,95884.0
2016-10-19 10:30:00,104.05,104.26,104.03,104.04,90563.0,98.7537,98.953,98.7347,98.7442,90563.0
2016-10-19 10:35:00,104.03,104.06,103.65,103.96,162558.0,98.7347,98.7632,98.374,98.6683,162558.0
2016-10-19 10:40:00,103.95,104.09,103.88,103.98,107609.0,98.6588,98.7916,98.5923,98.6872,107609.0
2016-10-19 10:45:00,103.95,104.04,103.78,103.91,82185.0,98.6588,98.7442,98.4974,98.6208,82185.0
2016-10-19 10:50:00,103.9,103.93,103.67,103.82,93328.0,98.6113,98.6398,98.393,98.5354,93328.0
2016-10-19 10:55:00,103.82,103.88,103.67,103.78,83341.0,98.5354,98.5923,98.393,98.4974,83341.0
2016-10-19 11:00:00,103.79,103.86,103.74,103.78,51927.0,98.5069,98.5734,98.4595,98.4974,51927.0
2016-10-19 11:05:00,103.76,103.95,103.75,103.95,83798.0,98.4784,98.6588,98.469,98.6588,83798.0
2016-10-19 11:10:00,103.95,103.95,103.77,103.8,86003.0,98.6588,98.6588,98.4879,98.5164,86003.0
2016-10-19 11:15:00,103.79,103.84,103.71,103.73,68411.0,98.5069,98.5544,98.431,98.45,68411.0
2016-10-19 11:20:00,103.73,103.76,103.66,103.73,56629.0,98.45,98.4784,98.3835,98.45,56629.0
2016-10-19 11:25:00,103.72,103.9,103.7,103.8,147020.0,98.4405,98.6113,98.4215,98.5164,147020.0
2016-10-19 11:30:00,103.8,103.89,103.78,103.8,77342.0,98.5164,98.6018,98.4974,98.5164,77342.0
2016-10-19 11:35:00,103.8,103.9,103.78,103.9,86829.0,98.5164,98.6113,98.4974,98.6113,86829.0
2016-10-19 11:40:00,103.91,103.97,103.8,103.81,71825.0,98.6208,98.6778,98.5164,98.5259,71825.0
2016-10-19 11:45:00,103.81,103.95,103.8,103.86,134477.0,98.5259,98.6588,98.5164,98.5734,134477.0
2016-10-19 11:50:00,103.86,103.91,103.82,103.82,52732.0,98.5734,98.6208,98.5354,98.5354,52732.0
2016-10-19 11:55:00,103.82,103.88,103.66,103.74,142282.0,98.5354,98.5923,98.3835,98.4595,142282.0
2016-10-19 12:00:00,103.73,103.83,103.72,103.83,36295.0,98.45,98.5449,98.4405,98.5449,36295.0
2016-10-19 12:05:00,103.82,103.83,103.72,103.78,42075.0,98.5354,98.5449,98.4405,98.4974,42075.0
2016-10-19 12:10:00,103.78,103.85,103.77,103.83,31764.0,98.4974,98.5639,98.4879,98.5449,31764.0
2016-10-19 12:15:00,103.83,103.91,103.82,103.82,28412.0,98.5449,98.6208,98.5354,98.5354,28412.0
2016-10-19 12:20:00,103.82,103.93,103.81,103.91,21228.0,98.5354,98.6398,98.5259,98.6208,21228.0
2016-10-19 12:25:00,103.91,103.94,103.79,103.8,102969.0,98.6208,98.6493,98.5069,98.5164,102969.0
2016-10-19 12:30:00,103.8,103.83,103.75,103.82,101348.0,98.5164,98.5449,98.469,98.5354,101348.0
2016-10-19 12:35:00,103.83,103.84,103.77,103.77,31581.0,98.5449,98.5544,98.4879,98.4879,31581.0
2016-10-19 12:40:00,103.77,103.81,103.73,103.76,33408.0,98.4879,98.5259,98.45,98.4784,33408.0
2016-10-19 12:45:00,103.75,103.89,103.74,103.88,33577.0,98.469,98.6018,98.4595,98.5923,33577.0
2016-10-19 12:50:00,103.88,103.91,103.82,103.91,36146.0,98.5923,98.6208,98.5354,98.6208,36146.0
2016-10-19 12:55:00,103.91,103.95,103.79,103.79,28234.0,98.6208,98.6588,98.5069,98.5069,28234.0
2016-10-19 13:00:00,103.8,103.92,103.79,103.88,28621.0,98.5164,98.6303,98.5069,98.5923,28621.0
2016-10-19 13:05:00,103.89,103.9,103.84,103.86,24807.0,98.6018,98.6113,98.5544,98.5734,24807.0
2016-10-19 13:10:00,103.86,103.86,103.8,103.82,41089.0,98.5734,98.5734,98.5164,98.5354,41089.0
2016-10-19 13:15:00,103.81,103.88,103.75,103.87,32818.0,98.5259,98.5923,98.469,98.5828,32818.0
2016-10-19 13:20:00,103.88,103.93,103.84,103.92,39339.0,98.5923,98.6398,98.5544,98.6303,39339.0
2016-10-19 13:25:00,103.91,103.95,103.84,103.88,28089.0,98.6208,98.6588,98.5544,98.5923,28089.0
2016-10-19 13:30:00,103.88,103.94,103.87,103.91,30038.0,98.5923,98.6493,98.5828,98.6208,30038.0
2016-10-19 13:35:00,103.91,103.95,103.9,103.94,25608.0,98.6208,98.6588,98.6113,98.6493,25608.0
2016-10-19 13:40:00,103.93,103.95,103.88,103.91,34135.0,98.6398,98.6588,98.5923,98.6208,34135.0
2016-10-19 13:45:00,103.91,104.0,103.9,103.91,40643.0,98.6208,98.7062,98.6113,98.6208,40643.0
2016-10-19 13:50:00,103.91,103.92,103.85,103.89,42393.0,98.6208,98.6303,98.5639,98.6018,42393.0
2016-10-19 13:55:00,103.89,103.94,103.88,103.91,14727.0,98.6018,98.6493,98.5923,98.6208,14727.0
2016-10-19 14:00:00,103.92,104.05,103.91,104.04,55564.0,98.6303,98.7537,98.6208,98.7442,55564.0
2016-10-19 14:05:00,104.03,104.13,104.03,104.12,79603.0,98.7347,98.8296,98.7347,98.8201,79603.0
2016-10-19 14:10:00,104.12,104.17,104.1,104.16,60342.0,98.8201,98.8676,98.8011,98.8581,60342.0
2016-10-19 14:15:00,104.16,104.25,104.13,104.13,80981.0,98.8581,98.9435,98.8296,98.8296,80981.0
2016-10-19 14:20:00,104.12,104.16,104.0,104.01,50350.0,98.8201,98.8581,98.7062,98.7157,50350.0
2016-10-19 14:25:00,104.03,104.08,103.95,103.96,77886.0,98.7347,98.7822,98.6588,98.6683,77886.0
2016-10-19 14:30:00,103.95,104.06,103.93,104.04,44752.0,98.6588,98.7632,98.6398,98.7442,44752.0
2016-10-19 14:35:00,104.05,104.06,103.89,103.93,52438.0,98.7537,98.7632,98.6018,98.6398,52438.0
2016-10-19 14:40:00,103.93,104.02,103.92,103.97,38770.0,98.6398,98.7252,98.6303,98.6778,38770.0
2016-10-19 14:45:00,103.97,104.02,103.91,103.98,46158.0,98.6778,98.7252,98.6208,98.6872,46158.0
2016-10-19 14:50:00,103.98,104.09,103.98,104.0,47841.0,98.6872,98.7916,98.6872,98.7062,47841.0
2016-10-19 14:55:00,103.99,104.14,103.99,104.11,35932.0,98.6967,98.8391,98.6967,98.8106,35932.0
2016-10-19 15:00:00,104.11,104.18,104.1,104.14,71467.0,98.8106,98.8771,98.8011,98.8391,71467.0
2016-10-19 15:05:00,104.14,104.22,104.13,104.21,37739.0,98.8391,98.915,98.8296,98.9055,37739.0
2016-10-19 15:10:00,104.21,104.29,104.2,104.25,59258.0,98.9055,98.9815,98.896,98.9435,59258.0
2016-10-19 15:15:00,104.26,104.27,104.23,104.26,41807.0,98.953,98.9625,98.9245,98.953,41807.0
2016-10-19 15:20:00,104.27,104.32,104.24,104.24,72591.0,98.9625,99.0099,98.934,98.934,72591.0
2016-10-19 15:25:00,104.25,104.28,104.21,104.26,37523.0,98.9435,98.972,98.9055,98.953,37523.0
2016-10-19 15:30:00,104.26,104.3,104.2,104.21,79461.0,98.953,98.991,98.896,98.9055,79461.0
2016-10-19 15:35:00,104.21,104.25,104.11,104.2,157035.0,98.9055,98.9435,98.8106,98.896,157035.0
2016-10-19 15:40:00,104.19,104.21,104.16,104.19,61303.0,98.8866,98.9055,98.8581,98.8866,61303.0
2016-10-19 15:45:00,104.19,104.2,104.06,104.06,59444.0,98.8866,98.896,98.7632,98.7632,59444.0
2016-10-19 15:50:00,104.07,104.08,104.02,104.05,131384.0,98.7727,98.7822,98.7252,98.7537,131384.0
2016-10-19 15:55:00,104.05,104.07,103.95,103.96,260323.0,98.7537,98.7727,98.6588,98.6683,260323.0
2016-10-20 09:30:00,104.27,104.59,104.14,104.58,317455.0,98.9625,99.2662,98.8391,99.2567,317455.0
2016-10-20 09:35:00,104.57,104.58,104.0,104.04,245590.0,99.2472,99.2567,98.7062,98.7442,245590.0
2016-10-20 09:40:00,104.08,104.19,103.84,103.93,222110.0,98.7822,98.8866,98.5544,98.6398,222110.0
2016-10-20 09:45:00,103.91,104.21,103.91,104.05,162685.0,98.6208,98.9055,98.6208,98.7537,162685.0
2016-10-20 09:50:00,104.05,104.1,103.83,103.91,148528.0,98.7537,98.8011,98.5449,98.6208,148528.0
2016-10-20 09:55:00,103.94,104.02,103.82,103.84,107243.0,98.6493,98.7252,98.5354,98.5544,107243.0
2016-10-20 10:00:00,103.85,104.14,103.75,104.12,124454.0,98.5639,98.8391,98.469,98.8201,124454.0
2016-10-20 10:05:00,104.16,104.17,103.9,103.96,109985.0,98.8581,98.8676,98.6113,98.6683,109985.0
2016-10-20 10:10:00,103.98,104.15,103.95,104.12,97261.0,98.6872,98.8486,98.6588,98.8201,97261.0
2016-10-20 10:15:00,104.1,104.19,104.0,104.02,105827.0,98.8011,98.8866,98.7062,98.7252,105827.0
2016-10-20 10:20:00,104.02,104.18,103.98,104.01,94926.0,98.7252,98.8771,98.6872,98.7157,94926.0
2016-10-20 10:25:00,104.01,104.04,103.91,104.02,110721.0,98.7157,98.7442,98.6208,98.7252,110721.0
2016-10-20 10:30:00,104.01,104.01,103.76,103.78,112353.0,98.7157,98.7157,98.4784,98.4974,112353.0
2016-10-20 10:35:00,103.76,103.78,103.57,103.72,109253.0,98.4784,98.4974,98.2981,98.4405,109253.0
2016-10-20 10:40:00,103.71,103.84,103.67,103.8,60896.0,98.431,98.5544,98.393,98.5164,60896.0
2016-10-20 10:45:00,103.8,103.9,103.75,103.84,65702.0,98.5164,98.6113,98.469,98.5544,65702.0
2016-10-20 10:50:00,103.85,103.86,103.75,103.76,37253.0,98.5639,98.5734,98.469,98.4784,37253.0
2016-10-20 10:55:00,103.77,103.9,103.73,103.84,132423.0,98.4879,98.6113,98.45,98.5544,132423.0
2016-10-20 11:00:00,103.85,103.88,103.73,103.73,108212.0,98.5639,98.5923,98.45,98.45,108212.0
2016-10-20 11:05:00,103.73,103.76,103.71,103.73,64048.0,98.45,98.4784,98.431,98.45,64048.0
2016-10-20 11:10:00,103.73,103.94,103.73,103.91,93491.0,98.45,98.6493,98.45,98.6208,93491.0
2016-10-20 11:15:00,103.92,104.36,103.86,104.32,229711.0,98.6303,99.0479,98.5734,99.0099,229711.0
2016-10-20 11:20:00,104.34,104.42,104.25,104.27,99068.0,99.0289,99.1048,98.9435,98.9625,99068.0
2016-10-20 11:25:00,104.24,104.33,104.08,104.12,83928.0,98.934,99.0194,98.7822,98.8201,83928.0
2016-10-20 11:30:00,104.13,104.22,104.05,104.2,89533.0,98.8296,98.915,98.7537,98.896,89533.0
2016-10-20 11:35:00,104.2,104.2,104.06,104.11,59118.0,98.896,98.896,98.7632,98.8106,59118.0
2016-10-20 11:40:00,104.1,104.21,104.09,104.14,48051.0,98.8011,98.9055,98.7916,98.8391,48051.0
2016-10-20 11:45:00,104.14,104.19,104.04,104.19,63083.0,98.8391,98.8866,98.7442,98.8866,63083.0
2016-10-20 11:50:00,104.18,104.19,104.02,104.08,55202.0,98.8771,98.8866,98.7252,98.7822,55202.0
2016-10-20 11:55:00,104.1,104.38,104.1,104.38,42486.0,98.8011,99.0669,98.8011,99.0669,42486.0
2016-10-20 12:00:00,104.38,104.45,104.29,104.35,90403.0,99.0669,99.1333,98.9815,99.0384,90403.0
2016-10-20 12:05:00,104.36,104.37,104.27,104.31,56853.0,99.0479,99.0574,98.9625,99.0004,56853.0
2016-10-20 12:10:00,104.3,104.34,104.26,104.3,56862.0,98.991,99.0289,98.953,98.991,56862.0
2016-10-20 12:15:00,104.3,104.37,104.23,104.36,87899.0,98.991,99.0574,98.9245,99.0479,87899.0
2016-10-20 12:20:00,104.37,104.38,104.31,104.34,53129.0,99.0574,99.0669,99.0004,99.0289,53129.0
2016-10-20 12:25:00,104.34,104.38,104.33,104.36,67973.0,99.0289,99.0669,99.0194,99.0479,67973.0
2016-10-20 12:30:00,104.36,104.4,104.3,104.39,29147.0,99.0479,99.0859,98.991,99.0764,29147.0
2016-10-20 12:35:00,104.39,104.45,104.36,104.44,45700.0,99.0764,99.1333,99.0479,99.1238,45700.0
2016-10-20 12:40:00,104.44,104.5,104.42,104.5,96479.0,99.1238,99.1808,99.1048,99.1808,96479.0
2016-10-20 12:45:00,104.5,104.52,104.44,104.46,117563.0,99.1808,99.1998,99.1238,99.1428,117563.0
2016-10-20 12:50:00,104.46,104.51,104.45,104.49,30149.0,99.1428,99.1903,99.1333,99.1713,30149.0
2016-10-20 12:55:00,104.5,104.62,104.49,104.61,75374.0,99.1808,99.2947,99.1713,99.2852,75374.0
2016-10-20 13:00:00,104.61,104.64,104.6,104.61,57762.0,99.2852,99.3137,99.2757,99.2852,57762.0
2016-10-20 13:05:00,104.62,104.74,104.62,104.7,97449.0,99.2947,99.4086,99.2947,99.3706,97449.0
2016-10-20 13:10:00,104.7,104.7,104.63,104.64,44281.0,99.3706,99.3706,99.3042,99.3137,44281.0
2016-10-20 13:15:00,104.64,104.66,104.57,104.61,56535.0,99.3137,99.3326,99.2472,99.2852,56535.0
2016-10-20 13:20:00,104.6,104.6,104.45,104.46,50017.0,99.2757,99.2757,99.1333,99.1428,50017.0
2016-10-20 13:25:00,104.46,104.52,104.41,104.5,62108.0,99.1428,99.1998,99.0954,99.1808,62108.0
2016-10-20 13:30:00,104.5,104.5,104.43,104.5,34240.0,99.1808,99.1808,99.1143,99.1808,34240.0
2016-10-20 13:35:00,104.5,104.5,104.43,104.48,31217.0,99.1808,99.1808,99.1143,99.1618,31217.0
2016-10-20 13:40:00,104.49,104.5,104.37,104.4,36550.0,99.1713,99.1808,99.0574,99.0859,36550.0
2016-10-20 13:45:00,104.4,104.4,104.1,104.1,89081.0,99.0859,99.0859,98.8011,98.8011,89081.0
2016-10-20 13:50:00,104.1,104.12,104.0,104.07,65329.0,98.8011,98.8201,98.7062,98.7727,65329.0
2016-10-20 13:55:00,104.07,104.11,104.01,104.06,65819.0,98.7727,98.8106,98.7157,98.7632,65819.0
2016-10-20 14:00:00,104.05,104.19,104.04,104.14,30629.0,98.7537,98.8866,98.7442,98.8391,30629.0
2016-10-20 14:05:00,104.14,104.14,104.03,104.09,45939.0,98.8391,98.8391,98.7347,98.7916,45939.0
2016-10-20 14:10:00,104.08,104.18,104.07,104.13,20196.0,98.7822,98.8771,98.7727,98.8296,20196.0
2016-10-20 14:15:00,104.14,104.18,104.07,104.08,26751.0,98.8391,98.8771,98.7727,98.7822,26751.0
2016-10-20 14:20:00,104.09,104.17,104.09,104.12,29886.0,98.7916,98.8676,98.7916,98.8201,29886.0
2016-10-20 14:25:00,104.12,104.14,104.05,104.11,24607.0,98.8201,98.8391,98.7537,98.8106,24607.0
2016-10-20 14:30:00,104.12,104.15,104.03,104.05,34061.0,98.8201,98.8486,98.7347,98.7537,34061.0
2016-10-20 14:35:00,104.04,104.1,104.0,104.02,61232.0,98.7442,98.8011,98.7062,98.7252,61232.0
2016-10-20 14:40:00,104.02,104.06,104.01,104.05,29776.0,98.7252,98.7632,98.7157,98.7537,29776.0
2016-10-20 14:45:00,104.04,104.23,104.02,104.22,64417.0,98.7442,98.9245,98.7252,98.915,64417.0
2016-10-20 14:50:00,104.22,104.23,104.09,104.12,45657.0,98.915,98.9245,98.7916,98.8201,45657.0
2016-10-20 14:55:00,104.13,104.15,104.08,104.1,27960.0,98.8296,98.8486,98.7822,98.8011,27960.0
2016-10-20 15:00:00,104.11,104.14,104.04,104.11,53699.0,98.8106,98.8391,98.7442,98.8106,53699.0
2016-10-20 15:05:00,104.1,104.13,104.04,104.12,51259.0,98.8011,98.8296,98.7442,98.8201,51259.0
2016-10-20 15:10:00,104.14,104.2,104.13,104.19,41668.0,98.8391,98.896,98.8296,98.8866,41668.0
2016-10-20 15:15:00,104.19,104.19,104.05,104.07,32925.0,98.8866,98.8866,98.7537,98.7727,32925.0
2016-10-20 15:20:00,104.07,104.15,104.07,104.15,38707.0,98.7727,98.8486,98.7727,98.8486,38707.0
2016-10-20 15:25:00,104.15,104.17,104.08,104.09,30448.0,98.8486,98.8676,98.7822,98.7916,30448.0
2016-10-20 15:30:00,104.09,104.11,104.01,104.06,42695.0,98.7916,98.8106,98.7157,98.7632,42695.0
2016-10-20 15:35:00,104.06,104.1,104.04,104.07,38017.0,98.7632,98.8011,98.7442,98.7727,38017.0
2016-10-20 15:40:00,104.07,104.13,104.06,104.11,51362.0,98.7727,98.8296,98.7632,98.8106,51362.0
2016-10-20 15:45:00,104.1,104.18,104.02,104.06,110288.0,98.8011,98.8771,98.7252,98.7632,110288.0
2016-10-20 15:50:00,104.06,104.11,104.0,104.01,123091.0,98.7632,98.8106,98.7062,98.7157,123091.0
2016-10-20 15:55:00,104.0,104.08,103.91,103.92,261136.0,98.7062,98.7822,98.6208,98.6303,261136.0
2016-10-21 09:30:00,103.72,103.86,103.05,103.17,319468.0,98.4405,98.5734,97.8046,97.9185,319468.0
2016-10-21 09:35:00,103.17,103.23,102.75,103.03,299250.0,97.9185,97.9754,97.5199,97.7856,299250.0
2016-10-21 09:40:00,103.04,103.3,103.04,103.18,173854.0,97.7951,98.0419,97.7951,97.928,173854.0
2016-10-21 09:45:00,103.17,103.25,103.03,103.03,129355.0,97.9185,97.9944,97.7856,97.7856,129355.0
2016-10-21 09:50:00,103.03,103.41,103.03,103.4,165072.0,97.7856,98.1463,97.7856,98.1368,165072.0
2016-10-21 09:55:00,103.4,103.7,103.39,103.55,254236.0,98.1368,98.4215,98.1273,98.2791,254236.0
2016-10-21 10:00:00,103.55,103.57,103.16,103.32,128353.0,98.2791,98.2981,97.909,98.0608,128353.0
2016-10-21 10:05:00,103.29,103.41,103.28,103.32,76083.0,98.0324,98.1463,98.0229,98.0608,76083.0
2016-10-21 10:10:00,103.31,103.32,103.18,103.24,205901.0,98.0514,98.0608,97.928,97.9849,205901.0
2016-10-21 10:15:00,103.23,103.36,103.17,103.25,138118.0,97.9754,98.0988,97.9185,97.9944,138118.0
2016-10-21 10:20:00,103.25,103.32,103.18,103.31,98870.0,97.9944,98.0608,97.928,98.0514,98870.0
2016-10-21 10:25:00,103.3,103.33,103.05,103.21,120397.0,98.0419,98.0703,97.8046,97.9564,120397.0
2016-10-21 10:30:00,103.25,103.32,103.18,103.31,95814.0,97.9944,98.0608,97.928,98.0514,95814.0
2016-10-21 10:35:00,103.31,103.43,103.27,103.4,107743.0,98.0514,98.1652,98.0134,98.1368,107743.0
2016-10-21 10:40:00,103.4,103.44,103.28,103.31,89321.0,98.1368,98.1747,98.0229,98.0514,89321.0
2016-10-21 10:45:00,103.31,103.4,103.24,103.28,46221.0,98.0514,98.1368,97.9849,98.0229,46221.0
2016-10-21 10:50:00,103.28,103.34,103.22,103.22,32842.0,98.0229,98.0798,97.9659,97.9659,32842.0
2016-10-21 10:55:00,103.22,103.3,103.2,103.28,31607.0,97.9659,98.0419,97.9469,98.0229,31607.0
2016-10-21 11:00:00,103.27,103.34,103.25,103.33,37789.0,98.0134,98.0798,97.9944,98.0703,37789.0
2016-10-21 11:05:00,103.34,103.47,103.32,103.43,55334.0,98.0798,98.2032,98.0608,98.1652,55334.0
2016-10-21 11:10:00,103.43,103.53,103.4,103.51,53186.0,98.1652,98.2602,98.1368,98.2412,53186.0
2016-10-21 11:15:00,103.51,103.56,103.46,103.48,71330.0,98.2412,98.2886,98.1937,98.2127,71330.0
2016-10-21 11:20:00,103.48,103.51,103.43,103.43,51987.0,98.2127,98.2412,98.1652,98.1652,51987.0
2016-10-21 11:25:00,103.43,103.51,103.37,103.45,57318.0,98.1652,98.2412,98.1083,98.1842,57318.0
2016-10-21 11:30:00,103.44,103.44,103.35,103.38,40048.0,98.1747,98.1747,98.0893,98.1178,40048.0
2016-10-21 11:35:00,103.36,103.38,103.32,103.38,28406.0,98.0988,98.1178,98.0608,98.1178,28406.0
2016-10-21 11:40:00,103.39,103.41,103.27,103.36,45948.0,98.1273,98.1463,98.0134,98.0988,45948.0
2016-10-21 11:45:00,103.37,103.45,103.36,103.42,50507.0,98.1083,98.1842,98.0988,98.1558,50507.0
2016-10-21 11:50:00,103.43,103.43,103.37,103.39,42075.0,98.1652,98.1652,98.1083,98.1273,42075.0
2016-10-21 11:55:00,103.38,103.43,103.27,103.27,34658.0,98.1178,98.1652,98.0134,98.0134,34658.0
2016-10-21 12:00:00,103.25,103.33,103.24,103.25,48360.0,97.9944,98.0703,97.9849,97.9944,48360.0
2016-10-21 12:05:00,103.25,103.33,103.23,103.28,54571.0,97.9944,98.0703,97.9754,98.0229,54571.0
2016-10-21 12:10:00,103.27,103.32,103.24,103.28,55406.0,98.0134,98.0608,97.9849,98.0229,55406.0
2016-10-21 12:15:00,103.29,103.35,103.25,103.26,21487.0,98.0324,98.0893,97.9944,98.0039,21487.0
2016-10-21 12:20:00,103.26,103.29,103.24,103.26,32884.0,98.0039,98.0324,97.9849,98.0039,32884.0
2016-10-21 12:25:00,103.26,103.34,103.25,103.28,38360.0,98.0039,98.0798,97.9944,98.0229,38360.0
2016-10-21 12:30:00,103.28,103.33,103.27,103.27,12042.0,98.0229,98.0703,98.0134,98.0134,12042.0
2016-10-21 12:35:00,103.26,103.36,103.25,103.31,26961.0,98.0039,98.0988,97.9944,98.0514,26961.0
2016-10-21 12:40:00,103.32,103.34,103.28,103.31,21216.0,98.0608,98.0798,98.0229,98.0514,21216.0
2016-10-21 12:45:00,103.32,103.37,103.28,103.36,31548.0,98.0608,98.1083,98.0229,98.0988,31548.0
2016-10-21 12:50:00,103.35,103.36,103.27,103.29,47925.0,98.0893,98.0988,98.0134,98.0324,47925.0
2016-10-21 12:55:00,103.29,103.31,103.25,103.31,40800.0,98.0324,98.0514,97.9944,98.0514,40800.0
2016-10-21 13:00:00,103.31,103.37,103.26,103.36,37500.0,98.0514,98.1083,98.0039,98.0988,37500.0
2016-10-21 13:05:00,103.35,103.4,103.32,103.38,35511.0,98.0893,98.1368,98.0608,98.1178,35511.0
2016-10-21 13:10:00,103.38,103.41,103.32,103.33,46351.0,98.1178,98.1463,98.0608,98.0703,46351.0
2016-10-21 13:15:00,103.32,103.36,103.3,103.31,43880.0,98.0608,98.0988,98.0419,98.0514,43880.0
2016-10-21 13:20:00,103.31,103.32,103.23,103.23,58627.0,98.0514,98.0608,97.9754,97.9754,58627.0
2016-10-21 13:25:00,103.23,103.27,103.21,103.21,37942.0,97.9754,98.0134,97.9564,97.9564,37942.0
2016-10-21 13:30:00,103.21,103.22,103.17,103.18,77999.0,97.9564,97.9659,97.9185,97.928,77999.0
2016-10-21 13:35:00,103.19,103.26,103.18,103.24,53232.0,97.9375,98.0039,97.928,97.9849,53232.0
2016-10-21 13:40:00,103.24,103.29,103.22,103.25,91412.0,97.9849,98.0324,97.9659,97.9944,91412.0
2016-10-21 13:45:00,103.25,103.31,103.24,103.31,61482.0,97.9944,98.0514,97.9849,98.0514,61482.0
2016-10-21 13:50:00,103.31,103.34,103.28,103.34,40276.0,98.0514,98.0798,98.0229,98.0798,40276.0
2016-10-21 13:55:00,103.32,103.38,103.31,103.38,42389.0,98.0608,98.1178,98.0514,98.1178,42389.0
2016-10-21 14:00:00,103.37,103.4,103.34,103.36,34749.0,98.1083,98.1368,98.0798,98.0988,34749.0
2016-10-21 14:05:00,103.37,103.4,103.35,103.37,57519.0,98.1083,98.1368,98.0893,98.1083,57519.0
2016-10-21 14:10:00,103.37,103.37,103.32,103.33,73118.0,98.1083,98.1083,98.0608,98.0703,73118.0
2016-10-21 14:15:00,103.33,103.35,103.32,103.33,56766.0,98.0703,98.0893,98.0608,98.0703,56766.0
2016-10-21 14:20:00,103.32,103.38,103.29,103.36,31457.0,98.0608,98.1178,98.0324,98.0988,31457.0
2016-10-21 14:25:00,103.37,103.37,103.33,103.34,38356.0,98.1083,98.1083,98.0703,98.0798,38356.0
2016-10-21 14:30:00,103.34,103.36,103.33,103.36,50278.0,98.0798,98.0988,98.0703,98.0988,50278.0
2016-10-21 14:35:00,103.36,103.49,103.35,103.47,51438.0,98.0988,98.2222,98.0893,98.2032,51438.0
2016-10-21 14:40:00,103.46,103.47,103.39,103.44,36121.0,98.1937,98.2032,98.1273,98.1747,36121.0
2016-10-21 14:45:00,103.44,103.44,103.37,103.39,29873.0,98.1747,98.1747,98.1083,98.1273,29873.0
2016-10-21 14:50:00,103.39,103.46,103.37,103.4,51267.0,98.1273,98.1937,98.1083,98.1368,51267.0
2016-10-21 14:55:00,103.41,103.48,103.38,103.45,25418.0,98.1463,98.2127,98.1178,98.1842,25418.0
2016-10-21 15:00:00,103.46,103.5,103.45,103.47,46698.0,98.1937,98.2317,98.1842,98.2032,46698.0
2016-10-21 15:05:00,103.47,103.54,103.39,103.4,80246.0,98.2032,98.2696,98.1273,98.1368,80246.0
2016-10-21 15:10:00,103.4,103.5,103.38,103.5,55299.0,98.1368,98.2317,98.1178,98.2317,55299.0
2016-10-21 15:15:00,103.51,103.61,103.5,103.58,36398.0,98.2412,98.3361,98.2317,98.3076,36398.0
2016-10-21 15:20:00,103.58,103.58,103.5,103.57,35302.0,98.3076,98.3076,98.2317,98.2981,35302.0
2016-10-21 15:25:00,103.56,103.67,103.48,103.61,127645.0,98.2886,98.393,98.2127,98.3361,127645.0
2016-10-21 15:30:00,103.61,103.7,103.59,103.64,75364.0,98.3361,98.4215,98.3171,98.3646,75364.0
2016-10-21 15:35:00,103.64,103.7,103.61,103.66,58694.0,98.3646,98.4215,98.3361,98.3835,58694.0
2016-10-21 15:40:00,103.66,103.8,103.64,103.8,82128.0,98.3835,98.5164,98.3646,98.5164,82128.0
2016-10-21 15:45:00,103.8,103.84,103.75,103.8,113229.0,98.5164,98.5544,98.469,98.5164,113229.0
2016-10-21 15:50:00,103.79,103.92,103.78,103.9,192843.0,98.5069,98.6303,98.4974,98.6113,192843.0
2016-10-21 15:55:00,103.9,103.94,103.75,103.93,385480.0,98.6113,98.6493,98.469,98.6398,385480.0
2016-10-24 09:30:00,104.97,105.3,104.64,104.67,952550.0,99.6269,99.9401,99.3137,99.3421,952550.0
2016-10-24 09:35:00,104.67,104.86,104.42,104.5,287631.0,99.3421,99.5225,99.1048,99.1808,287631.0
2016-10-24 09:40:00,104.49,104.72,104.4,104.46,135896.0,99.1713,99.3896,99.0859,99.1428,135896.0
2016-10-24 09:45:00,104.47,104.8,104.46,104.62,136304.0,99.1523,99.4655,99.1428,99.2947,136304.0
2016-10-24 09:50:00,104.64,104.7,104.18,104.3,224975.0,99.3137,99.3706,98.8771,98.991,224975.0
2016-10-24 09:55:00,104.29,104.42,104.2,104.2,123301.0,98.9815,99.1048,98.896,98.896,123301.0
2016-10-24 10:00:00,104.19,104.21,103.97,104.08,175311.0,98.8866,98.9055,98.6778,98.7822,175311.0
2016-10-24 10:05:00,104.07,104.3,104.06,104.14,121535.0,98.7727,98.991,98.7632,98.8391,121535.0
2016-10-24 10:10:00,104.13,104.33,104.12,104.18,112151.0,98.8296,99.0194,98.8201,98.8771,112151.0
2016-10-24 10:15:00,104.18,104.55,104.17,104.4,234017.0,98.8771,99.2282,98.8676,99.0859,234017.0
2016-10-24 10:20:00,104.4,104.53,104.36,104.48,72865.0,99.0859,99.2093,99.0479,99.1618,72865.0
2016-10-24 10:25:00,104.45,104.47,103.91,103.94,206155.0,99.1333,99.1523,98.6208,98.6493,206155.0
2016-10-24 10:30:00,103.95,104.02,103.81,103.88,137926.0,98.6588,98.7252,98.5259,98.5923,137926.0
2016-10-24 10:35:00,103.86,103.92,103.68,103.72,135255.0,98.5734,98.6303,98.4025,98.4405,135255.0
2016-10-24 10:40:00,103.71,103.72,103.55,103.57,151345.0,98.431,98.4405,98.2791,98.2981,151345.0
2016-10-24 10:45:00,103.57,103.69,103.56,103.68,130246.0,98.2981,98.412,98.2886,98.4025,130246.0
2016-10-24 10:50:00,103.68,103.81,103.62,103.8,132554.0,98.4025,98.5259,98.3456,98.5164,132554.0
2016-10-24 10:55:00,103.8,104.03,103.78,103.83,176343.0,98.5164,98.7347,98.4974,98.5449,176343.0
2016-10-24 11:00:00,103.81,104.0,103.77,103.98,46667.0,98.5259,98.7062,98.4879,98.6872,46667.0
2016-10-24 11:05:00,103.98,104.02,103.9,103.98,149633.0,98.6872,98.7252,98.6113,98.6872,149633.0
2016-10-24 11:10:00,103.99,104.03,103.96,104.01,189721.0,98.6967,98.7347,98.6683,98.7157,189721.0
2016-10-24 11:15:00,104.0,104.01,103.96,104.0,116662.0,98.7062,98.7157,98.6683,98.7062,116662.0
2016-10-24 11:20:00,104.0,104.06,103.93,103.97,230089.0,98.7062,98.7632,98.6398,98.6778,230089.0
2016-10-24 11:25:00,103.96,104.03,103.93,103.98,81480.0,98.6683,98.7347,98.6398,98.6872,81480.0
2016-10-24 11:30:00,103.98,104.06,103.92,103.93,86941.0,98.6872,98.7632,98.6303,98.6398,86941.0
2016-10-24 11:35:00,103.93,103.96,103.81,103.86,65735.0,98.6398,98.6683,98.5259,98.5734,65735.0
2016-10-24 11:40:00,103.86,104.07,103.81,103.95,89715.0,98.5734,98.7727,98.5259,98.6588,89715.0
2016-10-24 11:45:00,103.94,104.03,103.94,104.01,52980.0,98.6493,98.7347,98.6493,98.7157,52980.0
2016-10-24 11:50:00,104.01,104.11,104.0,104.06,64821.0,98.7157,98.8106,98.7062,98.7632,64821.0
2016-10-24 11:55:00,104.06,104.06,103.7,103.73,122735.0,98.7632,98.7632,98.4215,98.45,122735.0
2016-10-24 12:00:00,103.75,103.94,103.72,103.86,53918.0,98.469,98.6493,98.4405,98.5734,53918.0
2016-10-24 12:05:00,103.84,103.97,103.82,103.93,66679.0,98.5544,98.6778,98.5354,98.6398,66679.0
2016-10-24 12:10:00,103.91,103.93,103.84,103.89,34284.0,98.6208,98.6398,98.5544,98.6018,34284.0
2016-10-24 12:15:00,103.89,103.92,103.84,103.84,42373.0,98.6018,98.6303,98.5544,98.5544,42373.0
2016-10-24 12:20:00,103.84,103.87,103.8,103.82,69753.0,98.5544,98.5828,98.5164,98.5354,69753.0
2016-10-24 12:25:00,103.82,103.9,103.8,103.85,55460.0,98.5354,98.6113,98.5164,98.5639,55460.0
2016-10-24 12:30:00,103.85,103.93,103.81,103.91,25328.0,98.5639,98.6398,98.5259,98.6208,25328.0
2016-10-24 12:35:00,103.9,103.96,103.87,103.91,38784.0,98.6113,98.6683,98.5828,98.6208,38784.0
2016-10-24 12:40:00,103.91,103.97,103.87,103.94,27568.0,98.6208,98.6778,98.5828,98.6493,27568.0
2016-10-24 12:45:00,103.94,104.05,103.94,103.98,57393.0,98.6493,98.7537,98.6493,98.6872,57393.0
2016-10-24 12:50:00,103.97,104.16,103.92,104.12,66803.0,98.6778,98.8581,98.6303,98.8201,66803.0
2016-10-24 12:55:00,104.12,104.12,104.03,104.07,35755.0,98.8201,98.8201,98.7347,98.7727,35755.0
2016-10-24 13:00:00,104.06,104.15,104.04,104.07,34850.0,98.7632,98.8486,98.7442,98.7727,34850.0
2016-10-24 13:05:00,104.07,104.16,104.04,104.15,42392.0,98.7727,98.8581,98.7442,98.8486,42392.0
2016-10-24 13:10:00,104.15,104.16,104.08,104.11,25569.0,98.8486,98.8581,98.7822,98.8106,25569.0
2016-10-24 13:15:00,104.11,104.12,104.06,104.12,33856.0,98.8106,98.8201,98.7632,98.8201,33856.0
2016-10-24 13:20:00,104.13,104.21,104.1,104.17,49429.0,98.8296,98.9055,98.8011,98.8676,49429.0
2016-10-24 13:25:00,104.17,104.21,104.16,104.19,32464.0,98.8676,98.9055,98.8581,98.8866,32464.0
2016-10-24 13:30:00,104.19,104.29,104.18,104.19,68864.0,98.8866,98.9815,98.8771,98.8866,68864.0
2016-10-24 13:35:00,104.19,104.21,104.08,104.08,56995.0,98.8866,98.9055,98.7822,98.7822,56995.0
2016-10-24 13:40:00,104.08,104.08,104.02,104.03,59331.0,98.7822,98.7822,98.7252,98.7347,59331.0
2016-10-24 13:45:00,104.03,104.05,103.93,103.94,69702.0,98.7347,98.7537,98.6398,98.6493,69702.0
2016-10-24 13:50:00,103.95,104.03,103.94,103.95,44404.0,98.6588,98.7347,98.6493,98.6588,44404.0
2016-10-24 13:55:00,103.96,103.99,103.81,103.86,48741.0,98.6683,98.6967,98.5259,98.5734,48741.0
2016-10-24 14:00:00,103.87,103.97,103.86,103.91,71389.0,98.5828,98.6778,98.5734,98.6208,71389.0
2016-10-24 14:05:00,103.91,104.06,103.91,104.05,74434.0,98.6208,98.7632,98.6208,98.7537,74434.0
2016-10-24 14:10:00,104.04,104.05,103.9,103.94,33319.0,98.7442,98.7537,98.6113,98.6493,33319.0
2016-10-24 14:15:00,103.94,104.03,103.94,104.0,56707.0,98.6493,98.7347,98.6493,98.7062,56707.0
2016-10-24 14:20:00,104.0,104.05,103.99,104.0,64341.0,98.7062,98.7537,98.6967,98.7062,64341.0
2016-10-24 14:25:00,104.01,104.01,103.98,103.98,23827.0,98.7157,98.7157,98.6872,98.6872,23827.0
2016-10-24 14:30:00,103.98,104.03,103.96,104.01,55341.0,98.6872,98.7347,98.6683,98.7157,55341.0
2016-10-24 14:35:00,104.01,104.05,103.94,103.95,57407.0,98.7157,98.7537,98.6493,98.6588,57407.0
2016-10-24 14:40:00,103.95,104.0,103.95,103.99,45194.0,98.6588,98.7062,98.6588,98.6967,45194.0
2016-10-24 14:45:00,103.99,104.04,103.95,104.01,106217.0,98.6967,98.7442,98.6588,98.7157,106217.0
2016-10-24 14:50:00,104.01,104.05,103.96,104.02,114903.0,98.7157,98.7537,98.6683,98.7252,114903.0
2016-10-24 14:55:00,104.02,104.03,103.96,103.98,47383.0,98.7252,98.7347,98.6683,98.6872,47383.0
2016-10-24 15:00:00,103.99,104.06,103.98,104.02,46942.0,98.6967,98.7632,98.6872,98.7252,46942.0
2016-10-24 15:05:00,104.01,104.03,103.95,104.0,37921.0,98.7157,98.7347,98.6588,98.7062,37921.0
2016-10-24 15:10:00,104.0,104.05,103.96,103.99,41420.0,98.7062,98.7537,98.6683,98.6967,41420.0
2016-10-24 15:15:00,103.99,104.02,103.97,104.01,76275.0,98.6967,98.7252,98.6778,98.7157,76275.0
2016-10-24 15:20:00,104.01,104.04,103.96,104.01,57737.0,98.7157,98.7442,98.6683,98.7157,57737.0
2016-10-24 15:25:00,104.01,104.02,103.97,104.0,55744.0,98.7157,98.7252,98.6778,98.7062,55744.0
2016-10-24 15:30:00,104.0,104.0,103.85,103.87,120123.0,98.7062,98.7062,98.5639,98.5828,120123.0
2016-10-24 15:35:00,103.89,103.98,103.86,103.96,84025.0,98.6018,98.6872,98.5734,98.6683,84025.0
2016-10-24 15:40:00,103.95,103.98,103.86,103.96,111853.0,98.6588,98.6872,98.5734,98.6683,111853.0
2016-10-24 15:45:00,103.95,104.04,103.94,104.01,126776.0,98.6588,98.7442,98.6493,98.7157,126776.0
2016-10-24 15:50:00,104.01,104.32,104.0,104.27,244985.0,98.7157,99.0099,98.7062,98.9625,244985.0
2016-10-24 15:55:00,104.28,104.48,104.22,104.47,564247.0,98.972,99.1618,98.915,99.1523,564247.0
2016-10-25 09:30:00,104.86,104.86,104.44,104.52,376580.0,99.5225,99.5225,99.1238,99.1998,376580.0
2016-10-25 09:35:00,104.53,104.64,104.1,104.62,296119.0,99.2093,99.3137,98.8011,99.2947,296119.0
2016-10-25 09:40:00,104.61,104.68,104.49,104.52,164745.0,99.2852,99.3516,99.1713,99.1998,164745.0
2016-10-25 09:45:00,104.52,104.73,104.5,104.62,107590.0,99.1998,99.3991,99.1808,99.2947,107590.0
2016-10-25 09:50:00,104.62,104.64,104.53,104.58,84153.0,99.2947,99.3137,99.2093,99.2567,84153.0
2016-10-25 09:55:00,104.57,104.83,104.4,104.45,885544.0,99.2472,99.494,99.0859,99.1333,885544.0
2016-10-25 10:00:00,104.48,104.65,104.36,104.65,100381.0,99.1618,99.3231,99.0479,99.3231,100381.0
2016-10-25 10:05:00,104.65,104.8,104.59,104.78,104155.0,99.3231,99.4655,99.2662,99.4465,104155.0
2016-10-25 10:10:00,104.79,104.8,104.59,104.71,57601.0,99.456,99.4655,99.2662,99.3801,57601.0
2016-10-25 10:15:00,104.73,105.21,104.7,105.11,310853.0,99.3991,99.8546,99.3706,99.7597,310853.0
2016-10-25 10:20:00,105.12,105.16,104.84,104.84,117877.0,99.7692,99.8072,99.5035,99.5035,117877.0
2016-10-25 10:25:00,104.84,105.14,104.83,105.07,114307.0,99.5035,99.7882,99.494,99.7218,114307.0
2016-10-25 10:30:00,105.08,105.08,104.9,104.91,73050.0,99.7313,99.7313,99.5604,99.5699,73050.0
2016-10-25 10:35:00,104.9,105.02,104.86,104.87,73387.0,99.5604,99.6743,99.5225,99.5319,73387.0
2016-10-25 10:40:00,104.87,104.9,104.67,104.68,187341.0,99.5319,99.5604,99.3421,99.3516,187341.0
2016-10-25 10:45:00,104.69,104.69,104.55,104.58,67916.0,99.3611,99.3611,99.2282,99.2567,67916.0
2016-10-25 10:50:00,104.58,104.69,104.49,104.68,160314.0,99.2567,99.3611,99.1713,99.3516,160314.0
2016-10-25 10:55:00,104.7,104.8,104.61,104.72,78358.0,99.3706,99.4655,99.2852,99.3896,78358.0
2016-10-25 11:00:00,104.74,104.76,104.65,104.74,29052.0,99.4086,99.4275,99.3231,99.4086,29052.0
2016-10-25 11:05:00,104.73,104.74,104.6,104.61,53802.0,99.3991,99.4086,99.2757,99.2852,53802.0
2016-10-25 11:10:00,104.6,104.72,104.54,104.69,122218.0,99.2757,99.3896,99.2187,99.3611,122218.0
2016-10-25 11:15:00,104.7,104.71,104.55,104.62,99221.0,99.3706,99.3801,99.2282,99.2947,99221.0
2016-10-25 11:20:00,104.62,104.69,104.51,104.69,105693.0,99.2947,99.3611,99.1903,99.3611,105693.0
2016-10-25 11:25:00,104.71,104.95,104.7,104.95,124638.0,99.3801,99.6079,99.3706,99.6079,124638.0
2016-10-25 11:30:00,104.95,105.02,104.89,104.95,258315.0,99.6079,99.6743,99.5509,99.6079,258315.0
2016-10-25 11:35:00,104.95,105.0,104.92,104.98,32972.0,99.6079,99.6553,99.5794,99.6363,32972.0
2016-10-25 11:40:00,104.99,105.01,104.84,104.89,79879.0,99.6458,99.6648,99.5035,99.5509,79879.0
2016-10-25 11:45:00,104.9,104.93,104.81,104.83,62356.0,99.5604,99.5889,99.475,99.494,62356.0
2016-10-25 11:50:00,104.84,104.95,104.84,104.95,37726.0,99.5035,99.6079,99.5035,99.6079,37726.0
2016-10-25 11:55:00,104.95,104.97,104.82,104.83,41335.0,99.6079,99.6269,99.4845,99.494,41335.0
2016-10-25 12:00:00,104.82,104.87,104.75,104.81,45521.0,99.4845,99.5319,99.4181,99.475,45521.0
2016-10-25 12:05:00,104.81,104.89,104.73,104.87,100741.0,99.475,99.5509,99.3991,99.5319,100741.0
2016-10-25 12:10:00,104.87,104.96,104.86,104.93,66808.0,99.5319,99.6174,99.5225,99.5889,66808.0
2016-10-25 12:15:00,104.93,104.94,104.77,104.9,152399.0,99.5889,99.5984,99.437,99.5604,152399.0
2016-10-25 12:20:00,104.89,104.97,104.84,104.94,105031.0,99.5509,99.6269,99.5035,99.5984,105031.0
2016-10-25 12:25:00,104.93,104.97,104.86,104.93,120057.0,99.5889,99.6269,99.5225,99.5889,120057.0
2016-10-25 12:30:00,104.92,104.96,104.87,104.93,64920.0,99.5794,99.6174,99.5319,99.5889,64920.0
2016-10-25 12:35:00,104.92,104.96,104.84,104.95,83562.0,99.5794,99.6174,99.5035,99.6079,83562.0
2016-10-25 12:40:00,104.95,105.0,104.93,104.96,49744.0,99.6079,99.6553,99.5889,99.6174,49744.0
2016-10-25 12:45:00,104.96,105.04,104.96,104.98,94290.0,99.6174,99.6933,99.6174,99.6363,94290.0
2016-10-25 12:50:00,104.96,105.0,104.93,104.96,51835.0,99.6174,99.6553,99.5889,99.6174,51835.0
2016-10-25 12:55:00,104.97,105.02,104.95,104.99,44206.0,99.6269,99.6743,99.6079,99.6458,44206.0
2016-10-25 13:00:00,105.0,105.01,104.91,104.94,46251.0,99.6553,99.6648,99.5699,99.5984,46251.0
2016-10-25 13:05:00,104.93,104.97,104.9,104.92,47669.0,99.5889,99.6269,99.5604,99.5794,47669.0
2016-10-25 13:10:00,104.92,104.96,104.9,104.94,59575.0,99.5794,99.6174,99.5604,99.5984,59575.0
2016-10-25 13:15:00,104.94,105.0,104.91,104.96,53237.0,99.5984,99.6553,99.5699,99.6174,53237.0
2016-10-25 13:20:00,104.96,104.97,104.86,104.89,33035.0,99.6174,99.6269,99.5225,99.5509,33035.0
2016-10-25 13:25:00,104.89,104.91,104.85,104.87,39489.0,99.5509,99.5699,99.513,99.5319,39489.0
2016-10-25 13:30:00,104.87,104.93,104.85,104.92,26437.0,99.5319,99.5889,99.513,99.5794,26437.0
2016-10-25 13:35:00,104.93,104.94,104.84,104.87,29513.0,99.5889,99.5984,99.5035,99.5319,29513.0
2016-10-25 13:40:00,104.87,104.89,104.75,104.76,55063.0,99.5319,99.5509,99.4181,99.4275,55063.0
2016-10-25 13:45:00,104.77,104.9,104.75,104.89,54211.0,99.437,99.5604,99.4181,99.5509,54211.0
2016-10-25 13:50:00,104.89,104.97,104.88,104.93,49320.0,99.5509,99.6269,99.5414,99.5889,49320.0
2016-10-25 13:55:00,104.92,104.96,104.88,104.92,45238.0,99.5794,99.6174,99.5414,99.5794,45238.0
2016-10-25 14:00:00,104.92,104.98,104.86,104.89,34407.0,99.5794,99.6363,99.5225,99.5509,34407.0
2016-10-25 14:05:00,104.89,104.89,104.79,104.86,32529.0,99.5509,99.5509,99.456,99.5225,32529.0
2016-10-25 14:10:00,104.86,104.92,104.81,104.81,51774.0,99.5225,99.5794,99.475,99.475,51774.0
2016-10-25 14:15:00,104.81,104.86,104.77,104.84,46640.0,99.475,99.5225,99.437,99.5035,46640.0
2016-10-25 14:20:00,104.85,104.86,104.71,104.71,86829.0,99.513,99.5225,99.3801,99.3801,86829.0
2016-10-25 14:25:00,104.72,104.74,104.64,104.66,41524.0,99.3896,99.4086,99.3137,99.3326,41524.0
2016-10-25 14:30:00,104.66,104.69,104.55,104.57,66370.0,99.3326,99.3611,99.2282,99.2472,66370.0
2016-10-25 14:35:00,104.58,104.6,104.5,104.6,37915.0,99.2567,99.2757,99.1808,99.2757,37915.0
2016-10-25 14:40:00,104.58,104.58,104.5,104.54,38997.0,99.2567,99.2567,99.1808,99.2187,38997.0
2016-10-25 14:45:00,104.53,104.54,104.3,104.42,109165.0,99.2093,99.2187,98.991,99.1048,109165.0
2016-10-25 14:50:00,104.43,104.44,104.3,104.31,51990.0,99.1143,99.1238,98.991,99.0004,51990.0
2016-10-25 14:55:00,104.32,104.35,104.25,104.26,43346.0,99.0099,99.0384,98.9435,98.953,43346.0
2016-10-25 15:00:00,104.26,104.36,104.26,104.33,39291.0,98.953,99.0479,98.953,99.0194,39291.0
2016-10-25 15:05:00,104.33,104.33,104.25,104.31,38931.0,99.0194,99.0194,98.9435,99.0004,38931.0
2016-10-25 15:10:00,104.3,104.32,104.14,104.17,87230.0,98.991,99.0099,98.8391,98.8676,87230.0
2016-10-25 15:15:00,104.18,104.18,104.11,104.13,39804.0,98.8771,98.8771,98.8106,98.8296,39804.0
2016-10-25 15:20:00,104.14,104.19,104.11,104.11,29734.0,98.8391,98.8866,98.8106,98.8106,29734.0
2016-10-25 15:25:00,104.12,104.16,104.07,104.08,50807.0,98.8201,98.8581,98.7727,98.7822,50807.0
2016-10-25 15:30:00,104.08,104.14,104.07,104.11,40146.0,98.7822,98.8391,98.7727,98.8106,40146.0
2016-10-25 15:35:00,104.1,104.12,104.06,104.08,53786.0,98.8011,98.8201,98.7632,98.7822,53786.0
2016-10-25 15:40:00,104.07,104.14,104.06,104.12,65194.0,98.7727,98.8391,98.7632,98.8201,65194.0
2016-10-25 15:45:00,104.12,104.13,104.09,104.12,51061.0,98.8201,98.8296,98.7916,98.8201,51061.0
2016-10-25 15:50:00,104.12,104.18,104.02,104.07,122505.0,98.8201,98.8771,98.7252,98.7727,122505.0
2016-10-25 15:55:00,104.06,104.24,104.03,104.22,283882.0,98.7632,98.934,98.7347,98.915,283882.0
2016-10-26 09:30:00,103.68,103.68,103.26,103.45,261753.0,98.4025,98.4025,98.0039,98.1842,261753.0
2016-10-26 09:35:00,103.41,103.92,103.34,103.8,127356.0,98.1463,98.6303,98.0798,98.5164,127356.0
2016-10-26 09:40:00,103.82,103.83,103.43,103.45,114793.0,98.5354,98.5449,98.1652,98.1842,114793.0
2016-10-26 09:45:00,103.45,103.5,103.17,103.22,141737.0,98.1842,98.2317,97.9185,97.9659,141737.0
2016-10-26 09:50:00,103.23,103.32,103.16,103.24,122859.0,97.9754,98.0608,97.909,97.9849,122859.0
2016-10-26 09:55:00,103.24,103.26,103.08,103.16,107380.0,97.9849,98.0039,97.8331,97.909,107380.0
2016-10-26 10:00:00,103.13,103.48,103.1,103.48,74848.0,97.8805,98.2127,97.852,98.2127,74848.0
2016-10-26 10:05:00,103.49,103.65,103.45,103.51,83332.0,98.2222,98.374,98.1842,98.2412,83332.0
2016-10-26 10:10:00,103.52,103.78,103.51,103.71,54426.0,98.2507,98.4974,98.2412,98.431,54426.0
2016-10-26 10:15:00,103.72,103.79,103.47,103.58,75818.0,98.4405,98.5069,98.2032,98.3076,75818.0
2016-10-26 10:20:00,103.57,103.58,103.44,103.47,53057.0,98.2981,98.3076,98.1747,98.2032,53057.0
2016-10-26 10:25:00,103.46,103.46,103.32,103.38,39113.0,98.1937,98.1937,98.0608,98.1178,39113.0
2016-10-26 10:30:00,103.39,103.49,103.32,103.49,49690.0,98.1273,98.2222,98.0608,98.2222,49690.0
2016-10-26 10:35:00,103.47,103.7,103.47,103.61,72609.0,98.2032,98.4215,98.2032,98.3361,72609.0
2016-10-26 10:40:00,103.61,103.65,103.51,103.58,27906.0,98.3361,98.374,98.2412,98.3076,27906.0
2016-10-26 10:45:00,103.58,103.6,103.45,103.52,42968.0,98.3076,98.3266,98.1842,98.2507,42968.0
2016-10-26 10:50:00,103.52,103.62,103.5,103.56,25518.0,98.2507,98.3456,98.2317,98.2886,25518.0
2016-10-26 10:55:00,103.55,103.83,103.5,103.77,69853.0,98.2791,98.5449,98.2317,98.4879,69853.0
2016-10-26 11:00:00,103.77,103.93,103.77,103.86,56709.0,98.4879,98.6398,98.4879,98.5734,56709.0
2016-10-26 11:05:00,103.86,104.0,103.86,103.91,52916.0,98.5734,98.7062,98.5734,98.6208,52916.0
2016-10-26 11:10:00,103.92,103.99,103.9,103.97,29579.0,98.6303,98.6967,98.6113,98.6778,29579.0
2016-10-26 11:15:00,103.96,103.99,103.81,103.82,40973.0,98.6683,98.6967,98.5259,98.5354,40973.0
2016-10-26 11:20:00,103.82,103.97,103.82,103.94,74720.0,98.5354,98.6778,98.5354,98.6493,74720.0
2016-10-26 11:25:00,103.95,103.99,103.87,103.87,58268.0,98.6588,98.6967,98.5828,98.5828,58268.0
2016-10-26 11:30:00,103.88,103.92,103.85,103.88,65991.0,98.5923,98.6303,98.5639,98.5923,65991.0
2016-10-26 11:35:00,103.88,103.89,103.73,103.85,48110.0,98.5923,98.6018,98.45,98.5639,48110.0
2016-10-26 11:40:00,103.87,103.88,103.7,103.74,70233.0,98.5828,98.5923,98.4215,98.4595,70233.0
2016-10-26 11:45:00,103.73,103.87,103.73,103.8,30970.0,98.45,98.5828,98.45,98.5164,30970.0
2016-10-26 11:50:00,103.8,103.82,103.69,103.74,52355.0,98.5164,98.5354,98.412,98.4595,52355.0
2016-10-26 11:55:00,103.74,103.81,103.7,103.73,38566.0,98.4595,98.5259,98.4215,98.45,38566.0
2016-10-26 12:00:00,103.73,103.78,103.7,103.72,37817.0,98.45,98.4974,98.4215,98.4405,37817.0
2016-10-26 12:05:00,103.72,103.77,103.65,103.7,56862.0,98.4405,98.4879,98.374,98.4215,56862.0
2016-10-26 12:10:00,103.69,103.7,103.63,103.68,29321.0,98.412,98.4215,98.3551,98.4025,29321.0
2016-10-26 12:15:00,103.67,103.78,103.67,103.75,42941.0,98.393,98.4974,98.393,98.469,42941.0
2016-10-26 12:20:00,103.74,103.83,103.74,103.75,24790.0,98.4595,98.5449,98.4595,98.469,24790.0
2016-10-26 12:25:00,103.76,103.83,103.75,103.8,39665.0,98.4784,98.5449,98.469,98.5164,39665.0
2016-10-26 12:30:00,103.79,103.9,103.79,103.82,38012.0,98.5069,98.6113,98.5069,98.5354,38012.0
2016-10-26 12:35:00,103.81,103.89,103.79,103.81,30782.0,98.5259,98.6018,98.5069,98.5259,30782.0
2016-10-26 12:40:00,103.81,103.83,103.74,103.78,79452.0,98.5259,98.5449,98.4595,98.4974,79452.0
2016-10-26 12:45:00,103.79,103.84,103.69,103.76,46027.0,98.5069,98.5544,98.412,98.4784,46027.0
2016-10-26 12:50:00,103.77,103.82,103.72,103.76,53142.0,98.4879,98.5354,98.4405,98.4784,53142.0
2016-10-26 12:55:00,103.75,103.76,103.59,103.6,79814.0,98.469,98.4784,98.3171,98.3266,79814.0
2016-10-26 13:00:00,103.61,103.71,103.61,103.67,39435.0,98.3361,98.431,98.3361,98.393,39435.0
2016-10-26 13:05:00,103.66,103.67,103.51,103.52,45173.0,98.3835,98.393,98.2412,98.2507,45173.0
2016-10-26 13:10:00,103.52,103.6,103.33,103.35,67720.0,98.2507,98.3266,98.0703,98.0893,67720.0
2016-10-26 13:15:00,103.33,103.41,103.31,103.4,49290.0,98.0703,98.1463,98.0514,98.1368,49290.0
2016-10-26 13:20:00,103.4,103.44,103.37,103.37,48142.0,98.1368,98.1747,98.1083,98.1083,48142.0
2016-10-26 13:25:00,103.37,103.37,103.28,103.3,50774.0,98.1083,98.1083,98.0229,98.0419,50774.0
2016-10-26 13:30:00,103.3,103.3,103.2,103.23,35765.0,98.0419,98.0419,97.9469,97.9754,35765.0
2016-10-26 13:35:00,103.23,103.25,103.09,103.1,83299.0,97.9754,97.9944,97.8425,97.852,83299.0
2016-10-26 13:40:00,103.1,103.16,102.96,103.0,82501.0,97.852,97.909,97.7192,97.7571,82501.0
2016-10-26 13:45:00,103.0,103.09,102.94,103.02,74834.0,97.7571,97.8425,97.7002,97.7761,74834.0
2016-10-26 13:50:00,103.03,103.05,102.96,102.97,97258.0,97.7856,97.8046,97.7192,97.7287,97258.0
2016-10-26 13:55:00,102.95,103.04,102.95,102.98,56843.0,97.7097,97.7951,97.7097,97.7381,56843.0
2016-10-26 14:00:00,102.97,103.0,102.82,102.84,53064.0,97.7287,97.7571,97.5863,97.6053,53064.0
2016-10-26 14:05:00,102.83,103.0,102.77,102.98,80470.0,97.5958,97.7571,97.5388,97.7381,80470.0
2016-10-26 14:10:00,102.97,103.26,102.94,103.18,68900.0,97.7287,98.0039,97.7002,97.928,68900.0
2016-10-26 14:15:00,103.17,103.2,102.99,103.0,50248.0,97.9185,97.9469,97.7476,97.7571,50248.0
2016-10-26 14:20:00,103.0,103.04,102.97,103.01,47581.0,97.7571,97.7951,97.7287,97.7666,47581.0
2016-10-26 14:25:00,103.0,103.09,103.0,103.05,49947.0,97.7571,97.8425,97.7571,97.8046,49947.0
2016-10-26 14:30:00,103.04,103.06,102.95,103.0,72705.0,97.7951,97.8141,97.7097,97.7571,72705.0
2016-10-26 14:35:00,102.99,103.13,102.97,103.07,62643.0,97.7476,97.8805,97.7287,97.8236,62643.0
2016-10-26 14:40:00,103.07,103.1,102.98,102.99,67966.0,97.8236,97.852,97.7381,97.7476,67966.0
2016-10-26 14:45:00,102.99,103.04,102.93,102.94,144298.0,97.7476,97.7951,97.6907,97.7002,144298.0
2016-10-26 14:50:00,102.94,102.94,102.85,102.88,65895.0,97.7002,97.7002,97.6148,97.6432,65895.0
2016-10-26 14:55:00,102.88,103.1,102.88,103.09,68073.0,97.6432,97.852,97.6432,97.8425,68073.0
2016-10-26 15:00:00,103.09,103.09,102.97,103.0,153463.0,97.8425,97.8425,97.7287,97.7571,153463.0
2016-10-26 15:05:00,103.01,103.01,102.9,102.99,47821.0,97.7666,97.7666,97.6622,97.7476,47821.0
2016-10-26 15:10:00,102.99,103.03,102.97,103.0,41645.0,97.7476,97.7856,97.7287,97.7571,41645.0
2016-10-26 15:15:00,103.0,103.08,103.0,103.06,61515.0,97.7571,97.8331,97.7571,97.8141,61515.0
2016-10-26 15:20:00,103.06,103.2,103.04,103.16,47824.0,97.8141,97.9469,97.7951,97.909,47824.0
2016-10-26 15:25:00,103.15,103.17,103.06,103.1,154524.0,97.8995,97.9185,97.8141,97.852,154524.0
2016-10-26 15:30:00,103.09,103.15,102.97,102.97,121007.0,97.8425,97.8995,97.7287,97.7287,121007.0
2016-10-26 15:35:00,102.97,102.97,102.83,102.83,70616.0,97.7287,97.7287,97.5958,97.5958,70616.0
2016-10-26 15:40:00,102.83,102.96,102.77,102.91,159318.0,97.5958,97.7192,97.5388,97.6717,159318.0
2016-10-26 15:45:00,102.92,103.01,102.91,102.92,150949.0,97.6812,97.7666,97.6717,97.6812,150949.0
2016-10-26 15:50:00,102.93,102.93,102.75,102.77,144130.0,97.6907,97.6907,97.5199,97.5388,144130.0
2016-10-26 15:55:00,102.77,102.88,102.7,102.78,329711.0,97.5388,97.6432,97.4724,97.5483,329711.0
2016-10-27 09:30:00,103.38,104.11,103.34,103.84,441033.0,98.1178,98.8106,98.0798,98.5544,441033.0
2016-10-27 09:35:00,103.84,104.05,103.65,103.9,203237.0,98.5544,98.7537,98.374,98.6113,203237.0
2016-10-27 09:40:00,103.9,103.94,103.67,103.72,133166.0,98.6113,98.6493,98.393,98.4405,133166.0
2016-10-27 09:45:00,103.73,103.85,103.64,103.71,127426.0,98.45,98.5639,98.3646,98.431,127426.0
2016-10-27 09:50:00,103.73,103.76,103.53,103.59,168914.0,98.45,98.4784,98.2602,98.3171,168914.0
2016-10-27 09:55:00,103.58,103.65,103.45,103.6,136546.0,98.3076,98.374,98.1842,98.3266,136546.0
2016-10-27 10:00:00,103.6,103.69,103.31,103.34,135319.0,98.3266,98.412,98.0514,98.0798,135319.0
2016-10-27 10:05:00,103.32,103.35,102.83,102.85,316408.0,98.0608,98.0893,97.5958,97.6148,316408.0
2016-10-27 10:10:00,102.86,102.95,102.46,102.84,262489.0,97.6243,97.7097,97.2446,97.6053,262489.0
2016-10-27 10:15:00,102.84,103.03,102.82,102.87,147687.0,97.6053,97.7856,97.5863,97.6337,147687.0
2016-10-27 10:20:00,102.88,102.89,102.53,102.75,128615.0,97.6432,97.6527,97.3111,97.5199,128615.0
2016-10-27 10:25:00,102.75,102.95,102.68,102.78,123808.0,97.5199,97.7097,97.4534,97.5483,123808.0
2016-10-27 10:30:00,102.79,102.81,102.55,102.6,114741.0,97.5578,97.5768,97.33,97.3775,114741.0
2016-10-27 10:35:00,102.6,102.6,101.85,102.08,447039.0,97.3775,97.3775,96.6657,96.884,447039.0
2016-10-27 10:40:00,102.06,102.38,102.05,102.33,156351.0,96.865,97.1687,96.8555,97.1212,156351.0
2016-10-27 10:45:00,102.33,102.45,102.27,102.34,98617.0,97.1212,97.2351,97.0643,97.1307,98617.0
2016-10-27 10:50:00,102.33,102.36,102.03,102.12,130251.0,97.1212,97.1497,96.8365,96.9219,130251.0
2016-10-27 10:55:00,102.12,102.31,102.0,102.18,140404.0,96.9219,97.1023,96.808,96.9789,140404.0
2016-10-27 11:00:00,102.2,102.44,102.19,102.33,57638.0,96.9979,97.2256,96.9884,97.1212,57638.0
2016-10-27 11:05:00,102.34,102.59,102.26,102.45,60743.0,97.1307,97.368,97.0548,97.2351,60743.0
2016-10-27 11:10:00,102.47,102.52,102.37,102.47,44822.0,97.2541,97.3016,97.1592,97.2541,44822.0
2016-10-27 11:15:00,102.45,102.45,102.32,102.43,46353.0,97.2351,97.2351,97.1117,97.2161,46353.0
2016-10-27 11:20:00,102.44,102.54,102.4,102.42,41971.0,97.2256,97.3205,97.1877,97.2067,41971.0
2016-10-27 11:25:00,102.42,102.8,102.34,102.55,111147.0,97.2067,97.5673,97.1307,97.33,111147.0
2016-10-27 11:30:00,102.55,102.64,102.46,102.48,56245.0,97.33,97.4155,97.2446,97.2636,56245.0
2016-10-27 11:35:00,102.49,102.56,102.38,102.44,30029.0,97.2731,97.3395,97.1687,97.2256,30029.0
2016-10-27 11:40:00,102.44,102.5,102.3,102.45,38859.0,97.2256,97.2826,97.0928,97.2351,38859.0
2016-10-27 11:45:00,102.46,102.52,102.33,102.42,47261.0,97.2446,97.3016,97.1212,97.2067,47261.0
2016-10-27 11:50:00,102.44,102.52,102.37,102.43,39501.0,97.2256,97.3016,97.1592,97.2161,39501.0
2016-10-27 11:55:00,102.44,102.77,102.44,102.68,66344.0,97.2256,97.5388,97.2256,97.4534,66344.0
2016-10-27 12:00:00,102.7,102.78,102.6,102.66,73278.0,97.4724,97.5483,97.3775,97.4344,73278.0
2016-10-27 12:05:00,102.67,102.73,102.64,102.66,28930.0,97.4439,97.5009,97.4155,97.4344,28930.0
2016-10-27 12:10:00,102.67,102.68,102.52,102.56,45713.0,97.4439,97.4534,97.3016,97.3395,45713.0
2016-10-27 12:15:00,102.57,102.6,102.45,102.47,36318.0,97.349,97.3775,97.2351,97.2541,36318.0
2016-10-27 12:20:00,102.48,102.56,102.4,102.5,57177.0,97.2636,97.3395,97.1877,97.2826,57177.0
2016-10-27 12:25:00,102.51,102.63,102.51,102.62,31748.0,97.2921,97.406,97.2921,97.3965,31748.0
2016-10-27 12:30:00,102.62,102.63,102.46,102.51,52949.0,97.3965,97.406,97.2446,97.2921,52949.0
2016-10-27 12:35:00,102.49,102.62,102.38,102.45,92381.0,97.2731,97.3965,97.1687,97.2351,92381.0
2016-10-27 12:40:00,102.44,102.52,102.36,102.49,94258.0,97.2256,97.3016,97.1497,97.2731,94258.0
2016-10-27 12:45:00,102.49,102.61,102.42,102.58,71167.0,97.2731,97.387,97.2067,97.3585,71167.0
2016-10-27 12:50:00,102.57,102.59,102.51,102.52,34332.0,97.349,97.368,97.2921,97.3016,34332.0
2016-10-27 12:55:00,102.54,102.67,102.54,102.63,35204.0,97.3205,97.4439,97.3205,97.406,35204.0
2016-10-27 13:00:00,102.63,102.67,102.62,102.67,32957.0,97.406,97.4439,97.3965,97.4439,32957.0
2016-10-27 13:05:00,102.68,102.69,102.51,102.53,73063.0,97.4534,97.4629,97.2921,97.3111,73063.0
2016-10-27 13:10:00,102.54,102.66,102.53,102.61,155718.0,97.3205,97.4344,97.3111,97.387,155718.0
2016-10-27 13:15:00,102.61,102.8,102.61,102.77,47857.0,97.387,97.5673,97.387,97.5388,47857.0
2016-10-27 13:20:00,102.76,102.89,102.75,102.84,42932.0,97.5293,97.6527,97.5199,97.6053,42932.0
2016-10-27 13:25:00,102.84,102.98,102.79,102.97,44972.0,97.6053,97.7381,97.5578,97.7287,44972.0
2016-10-27 13:30:00,102.98,102.98,102.89,102.93,163312.0,97.7381,97.7381,97.6527,97.6907,163312.0
2016-10-27 13:35:00,102.93,103.08,102.93,103.07,64352.0,97.6907,97.8331,97.6907,97.8236,64352.0
2016-10-27 13:40:00,103.07,103.07,102.87,102.93,51739.0,97.8236,97.8236,97.6337,97.6907,51739.0
2016-10-27 13:45:00,102.93,102.97,102.7,102.75,89942.0,97.6907,97.7287,97.4724,97.5199,89942.0
2016-10-27 13:50:00,102.75,102.88,102.73,102.82,28005.0,97.5199,97.6432,97.5009,97.5863,28005.0
2016-10-27 13:55:00,102.83,102.87,102.8,102.86,25245.0,97.5958,97.6337,97.5673,97.6243,25245.0
2016-10-27 14:00:00,102.87,102.95,102.83,102.87,34858.0,97.6337,97.7097,97.5958,97.6337,34858.0
2016-10-27 14:05:00,102.87,102.91,102.79,102.81,26905.0,97.6337,97.6717,97.5578,97.5768,26905.0
2016-10-27 14:10:00,102.82,102.94,102.81,102.87,27555.0,97.5863,97.7002,97.5768,97.6337,27555.0
2016-10-27 14:15:00,102.86,102.94,102.73,102.75,41137.0,97.6243,97.7002,97.5009,97.5199,41137.0
2016-10-27 14:20:00,102.75,102.75,102.5,102.55,77051.0,97.5199,97.5199,97.2826,97.33,77051.0
2016-10-27 14:25:00,102.55,102.72,102.53,102.54,71672.0,97.33,97.4914,97.3111,97.3205,71672.0
2016-10-27 14:30:00,102.55,102.6,102.47,102.58,72213.0,97.33,97.3775,97.2541,97.3585,72213.0
2016-10-27 14:35:00,102.6,102.65,102.54,102.57,46419.0,97.3775,97.4249,97.3205,97.349,46419.0
2016-10-27 14:40:00,102.56,102.61,102.48,102.52,45769.0,97.3395,97.387,97.2636,97.3016,45769.0
2016-10-27 14:45:00,102.51,102.58,102.44,102.47,39934.0,97.2921,97.3585,97.2256,97.2541,39934.0
2016-10-27 14:50:00,102.47,102.53,102.35,102.41,47874.0,97.2541,97.3111,97.1402,97.1972,47874.0
2016-10-27 14:55:00,102.41,102.45,102.38,102.44,31610.0,97.1972,97.2351,97.1687,97.2256,31610.0
2016-10-27 15:00:00,102.44,102.58,102.44,102.48,64154.0,97.2256,97.3585,97.2256,97.2636,64154.0
2016-10-27 15:05:00,102.48,102.55,102.44,102.45,64464.0,97.2636,97.33,97.2256,97.2351,64464.0
2016-10-27 15:10:00,102.45,102.45,102.27,102.28,81222.0,97.2351,97.2351,97.0643,97.0738,81222.0
2016-10-27 15:15:00,102.29,102.29,102.08,102.08,116827.0,97.0833,97.0833,96.884,96.884,116827.0
2016-10-27 15:20:00,102.08,102.17,102.06,102.16,85597.0,96.884,96.9694,96.865,96.9599,85597.0
2016-10-27 15:25:00,102.16,102.28,102.14,102.2,71925.0,96.9599,97.0738,96.9409,96.9979,71925.0
2016-10-27 15:30:00,102.18,102.27,102.15,102.19,97002.0,96.9789,97.0643,96.9504,96.9884,97002.0
2016-10-27 15:35:00,102.19,102.33,102.15,102.29,94074.0,96.9884,97.1212,96.9504,97.0833,94074.0
2016-10-27 15:40:00,102.3,102.36,102.22,102.24,82624.0,97.0928,97.1497,97.0168,97.0358,82624.0
2016-10-27 15:45:00,102.25,102.43,102.23,102.43,147554.0,97.0453,97.2161,97.0263,97.2161,147554.0
2016-10-27 15:50:00,102.43,102.43,102.23,102.26,140283.0,97.2161,97.2161,97.0263,97.0548,140283.0
2016-10-27 15:55:00,102.27,102.38,102.2,102.34,322378.0,97.0643,97.1687,96.9979,97.1307,322378.0
2016-10-28 09:30:00,102.35,102.49,101.95,102.01,467076.0,97.1402,97.2731,96.7606,96.8175,467076.0
2016-10-28 09:35:00,101.99,102.14,101.76,102.13,211285.0,96.7985,96.9409,96.5802,96.9314,211285.0
2016-10-28 09:40:00,102.1,102.85,102.09,102.81,209191.0,96.9029,97.6148,96.8935,97.5768,209191.0
2016-10-28 09:45:00,102.81,103.05,102.76,102.97,298236.0,97.5768,97.8046,97.5293,97.7287,298236.0
2016-10-28 09:50:00,102.98,103.02,102.46,102.69,158775.0,97.7381,97.7761,97.2446,97.4629,158775.0
2016-10-28 09:55:00,102.67,102.71,102.52,102.63,70400.0,97.4439,97.4819,97.3016,97.406,70400.0
2016-10-28 10:00:00,102.62,102.81,102.53,102.61,73387.0,97.3965,97.5768,97.3111,97.387,73387.0
2016-10-28 10:05:00,102.62,102.74,102.31,102.38,96057.0,97.3965,97.5104,97.1023,97.1687,96057.0
2016-10-28 10:10:00,102.44,102.53,102.31,102.34,88141.0,97.2256,97.3111,97.1023,97.1307,88141.0
2016-10-28 10:15:00,102.33,102.34,102.08,102.22,89793.0,97.1212,97.1307,96.884,97.0168,89793.0
2016-10-28 10:20:00,102.25,102.4,102.15,102.4,67411.0,97.0453,97.1877,96.9504,97.1877,67411.0
2016-10-28 10:25:00,102.37,102.43,102.22,102.27,82237.0,97.1592,97.2161,97.0168,97.0643,82237.0
2016-10-28 10:30:00,102.28,102.4,102.22,102.24,80349.0,97.0738,97.1877,97.0168,97.0358,80349.0
2016-10-28 10:35:00,102.23,102.57,102.23,102.56,91669.0,97.0263,97.349,97.0263,97.3395,91669.0
2016-10-28 10:40:00,102.55,102.62,102.51,102.52,62656.0,97.33,97.3965,97.2921,97.3016,62656.0
2016-10-28 10:45:00,102.52,102.63,102.51,102.56,71805.0,97.3016,97.406,97.2921,97.3395,71805.0
2016-10-28 10:50:00,102.55,102.61,102.52,102.59,50824.0,97.33,97.387,97.3016,97.368,50824.0
2016-10-28 10:55:00,102.6,102.6,102.54,102.55,69056.0,97.3775,97.3775,97.3205,97.33,69056.0
2016-10-28 11:00:00,102.56,102.58,102.52,102.55,55459.0,97.3395,97.3585,97.3016,97.33,55459.0
2016-10-28 11:05:00,102.55,102.61,102.5,102.51,50217.0,97.33,97.387,97.2826,97.2921,50217.0
2016-10-28 11:10:00,102.52,102.56,102.45,102.53,64953.0,97.3016,97.3395,97.2351,97.3111,64953.0
2016-10-28 11:15:00,102.54,102.56,102.31,102.32,65866.0,97.3205,97.3395,97.1023,97.1117,65866.0
2016-10-28 11:20:00,102.35,102.43,102.29,102.41,59906.0,97.1402,97.2161,97.0833,97.1972,59906.0
2016-10-28 11:25:00,102.4,102.42,102.29,102.34,36828.0,97.1877,97.2067,97.0833,97.1307,36828.0
2016-10-28 11:30:00,102.35,102.45,102.35,102.4,30539.0,97.1402,97.2351,97.1402,97.1877,30539.0
2016-10-28 11:35:00,102.41,102.44,102.35,102.38,32751.0,97.1972,97.2256,97.1402,97.1687,32751.0
2016-10-28 11:40:00,102.36,102.45,102.29,102.31,45714.0,97.1497,97.2351,97.0833,97.1023,45714.0
2016-10-28 11:45:00,102.31,102.34,102.26,102.3,48864.0,97.1023,97.1307,97.0548,97.0928,48864.0
2016-10-28 11:50:00,102.29,102.36,102.27,102.31,31662.0,97.0833,97.1497,97.0643,97.1023,31662.0
2016-10-28 11:55:00,102.31,102.43,102.3,102.31,68417.0,97.1023,97.2161,97.0928,97.1023,68417.0
2016-10-28 12:00:00,102.3,102.33,102.28,102.32,66257.0,97.0928,97.1212,97.0738,97.1117,66257.0
2016-10-28 12:05:00,102.33,102.38,102.3,102.38,38751.0,97.1212,97.1687,97.0928,97.1687,38751.0
2016-10-28 12:10:00,102.39,102.45,102.32,102.44,54265.0,97.1782,97.2351,97.1117,97.2256,54265.0
2016-10-28 12:15:00,102.44,102.48,102.4,102.47,43462.0,97.2256,97.2636,97.1877,97.2541,43462.0
2016-10-28 12:20:00,102.48,102.63,102.48,102.6,50579.0,97.2636,97.406,97.2636,97.3775,50579.0
2016-10-28 12:25:00,102.61,102.75,102.6,102.64,52671.0,97.387,97.5199,97.3775,97.4155,52671.0
2016-10-28 12:30:00,102.63,102.68,102.59,102.67,43506.0,97.406,97.4534,97.368,97.4439,43506.0
2016-10-28 12:35:00,102.67,102.8,102.66,102.78,51491.0,97.4439,97.5673,97.4344,97.5483,51491.0
2016-10-28 12:40:00,102.78,102.83,102.78,102.81,46020.0,97.5483,97.5958,97.5483,97.5768,46020.0
2016-10-28 12:45:00,102.82,102.89,102.74,102.75,51593.0,97.5863,97.6527,97.5104,97.5199,51593.0
2016-10-28 12:50:00,102.75,102.85,102.73,102.8,34708.0,97.5199,97.6148,97.5009,97.5673,34708.0
2016-10-28 12:55:00,102.81,102.81,102.65,102.67,38048.0,97.5768,97.5768,97.4249,97.4439,38048.0
2016-10-28 13:00:00,102.65,102.77,102.49,102.49,72881.0,97.4249,97.5388,97.2731,97.2731,72881.0
2016-10-28 13:05:00,102.48,102.52,102.29,102.33,91107.0,97.2636,97.3016,97.0833,97.1212,91107.0
2016-10-28 13:10:00,102.33,102.44,102.3,102.43,118552.0,97.1212,97.2256,97.0928,97.2161,118552.0
2016-10-28 13:15:00,102.41,102.52,102.37,102.48,44423.0,97.1972,97.3016,97.1592,97.2636,44423.0
2016-10-28 13:20:00,102.49,102.59,102.39,102.4,52362.0,97.2731,97.368,97.1782,97.1877,52362.0
2016-10-28 13:25:00,102.38,102.52,102.38,102.48,45863.0,97.1687,97.3016,97.1687,97.2636,45863.0
2016-10-28 13:30:00,102.48,102.52,102.34,102.36,67585.0,97.2636,97.3016,97.1307,97.1497,67585.0
2016-10-28 13:35:00,102.35,102.4,102.06,102.11,170091.0,97.1402,97.1877,96.865,96.9124,170091.0
2016-10-28 13:40:00,102.1,102.15,101.95,101.98,159387.0,96.9029,96.9504,96.7606,96.789,159387.0
2016-10-28 13:45:00,101.98,102.08,101.95,102.04,52721.0,96.789,96.884,96.7606,96.846,52721.0
2016-10-28 13:50:00,102.01,102.18,101.95,102.05,99374.0,96.8175,96.9789,96.7606,96.8555,99374.0
2016-10-28 13:55:00,102.05,102.07,101.8,101.83,80586.0,96.8555,96.8745,96.6182,96.6467,80586.0
2016-10-28 14:00:00,101.83,101.87,101.75,101.79,158227.0,96.6467,96.6846,96.5708,96.6087,158227.0
2016-10-28 14:05:00,101.8,102.0,101.68,101.79,108160.0,96.6182,96.808,96.5043,96.6087,108160.0
2016-10-28 14:10:00,101.81,101.82,101.58,101.72,89704.0,96.6277,96.6372,96.4094,96.5423,89704.0
2016-10-28 14:15:00,101.72,101.78,101.63,101.73,118973.0,96.5423,96.5992,96.4569,96.5518,118973.0
2016-10-28 14:20:00,101.7,101.71,101.62,101.67,92949.0,96.5233,96.5328,96.4474,96.4948,92949.0
2016-10-28 14:25:00,101.67,101.83,101.62,101.83,104307.0,96.4948,96.6467,96.4474,96.6467,104307.0
2016-10-28 14:30:00,101.83,102.2,101.78,102.12,91704.0,96.6467,96.9979,96.5992,96.9219,91704.0
2016-10-28 14:35:00,102.11,102.15,101.72,101.82,84303.0,96.9124,96.9504,96.5423,96.6372,84303.0
2016-10-28 14:40:00,101.84,101.89,101.68,101.76,49220.0,96.6562,96.7036,96.5043,96.5802,49220.0
2016-10-28 14:45:00,101.77,101.81,101.67,101.8,41107.0,96.5897,96.6277,96.4948,96.6182,41107.0
2016-10-28 14:50:00,101.82,101.99,101.78,101.87,50131.0,96.6372,96.7985,96.5992,96.6846,50131.0
2016-10-28 14:55:00,101.88,102.2,101.84,102.0,74502.0,96.6941,96.9979,96.6562,96.808,74502.0
2016-10-28 15:00:00,102.02,102.02,101.9,101.98,58384.0,96.827,96.827,96.7131,96.789,58384.0
2016-10-28 15:05:00,101.97,102.06,101.9,101.92,49480.0,96.7796,96.865,96.7131,96.7321,49480.0
2016-10-28 15:10:00,101.92,101.97,101.84,101.94,50228.0,96.7321,96.7796,96.6562,96.7511,50228.0
2016-10-28 15:15:00,101.94,102.0,101.9,102.0,61133.0,96.7511,96.808,96.7131,96.808,61133.0
2016-10-28 15:20:00,102.02,102.15,101.98,102.14,82755.0,96.827,96.9504,96.789,96.9409,82755.0
2016-10-28 15:25:00,102.14,102.29,102.12,102.19,134163.0,96.9409,97.0833,96.9219,96.9884,134163.0
2016-10-28 15:30:00,102.19,102.2,102.07,102.09,108805.0,96.9884,96.9979,96.8745,96.8935,108805.0
2016-10-28 15:35:00,102.09,102.11,101.93,101.98,96862.0,96.8935,96.9124,96.7416,96.789,96862.0
2016-10-28 15:40:00,101.95,101.96,101.75,101.85,102545.0,96.7606,96.7701,96.5708,96.6657,102545.0
2016-10-28 15:45:00,101.86,101.9,101.7,101.74,139243.0,96.6752,96.7131,96.5233,96.5613,139243.0
2016-10-28 15:50:00,101.75,101.77,101.55,101.61,218265.0,96.5708,96.5897,96.3809,96.4379,218265.0
2016-10-28 15:55:00,101.61,101.95,101.6,101.89,393744.0,96.4379,96.7606,96.4284,96.7036,393744.0
2016-10-31 09:30:00,102.65,102.95,102.64,102.88,955958.0,97.4249,97.7097,97.4155,97.6432,955958.0
2016-10-31 09:35:00,102.88,103.21,102.82,102.97,366836.0,97.6432,97.9564,97.5863,97.7287,366836.0
2016-10-31 09:40:00,102.98,103.0,102.72,102.72,290408.0,97.7381,97.7571,97.4914,97.4914,290408.0
2016-10-31 09:45:00,102.78,102.89,102.66,102.88,181190.0,97.5483,97.6527,97.4344,97.6432,181190.0
2016-10-31 09:50:00,102.87,102.87,102.37,102.39,281154.0,97.6337,97.6337,97.1592,97.1782,281154.0
2016-10-31 09:55:00,102.38,102.4,102.02,102.03,234828.0,97.1687,97.1877,96.827,96.8365,234828.0
2016-10-31 10:00:00,102.03,102.12,101.93,102.04,248163.0,96.8365,96.9219,96.7416,96.846,248163.0
2016-10-31 10:05:00,102.04,102.28,102.0,102.25,158551.0,96.846,97.0738,96.808,97.0453,158551.0
2016-10-31 10:10:00,102.25,102.55,102.22,102.5,180157.0,97.0453,97.33,97.0168,97.2826,180157.0
2016-10-31 10:15:00,102.49,102.54,102.22,102.24,138439.0,97.2731,97.3205,97.0168,97.0358,138439.0
2016-10-31 10:20:00,102.24,102.29,102.02,102.11,118812.0,97.0358,97.0833,96.827,96.9124,118812.0
2016-10-31 10:25:00,102.09,102.15,102.03,102.07,60366.0,96.8935,96.9504,96.8365,96.8745,60366.0
2016-10-31 10:30:00,102.08,102.09,101.85,101.85,182663.0,96.884,96.8935,96.6657,96.6657,182663.0
2016-10-31 10:35:00,101.82,101.93,101.71,101.75,163952.0,96.6372,96.7416,96.5328,96.5708,163952.0
2016-10-31 10:40:00,101.75,101.77,101.55,101.64,110008.0,96.5708,96.5897,96.3809,96.4664,110008.0
2016-10-31 10:45:00,101.64,101.77,101.58,101.68,71423.0,96.4664,96.5897,96.4094,96.5043,71423.0
2016-10-31 10:50:00,101.69,102.03,101.68,102.0,153478.0,96.5138,96.8365,96.5043,96.808,153478.0
2016-10-31 10:55:00,102.0,102.05,101.82,101.85,66150.0,96.808,96.8555,96.6372,96.6657,66150.0
2016-10-31 11:00:00,101.87,101.98,101.75,101.78,169864.0,96.6846,96.789,96.5708,96.5992,169864.0
2016-10-31 11:05:00,101.78,101.78,101.42,101.5,146300.0,96.5992,96.5992,96.2576,96.3335,146300.0
2016-10-31 11:10:00,101.5,101.67,101.45,101.61,174848.0,96.3335,96.4948,96.286,96.4379,174848.0
2016-10-31 11:15:00,101.61,101.68,101.51,101.63,70273.0,96.4379,96.5043,96.343,96.4569,70273.0
2016-10-31 11:20:00,101.62,101.67,101.57,101.67,61418.0,96.4474,96.4948,96.3999,96.4948,61418.0
2016-10-31 11:25:00,101.67,101.75,101.61,101.73,80159.0,96.4948,96.5708,96.4379,96.5518,80159.0
2016-10-31 11:30:00,101.74,101.86,101.7,101.75,109231.0,96.5613,96.6752,96.5233,96.5708,109231.0
2016-10-31 11:35:00,101.73,101.82,101.66,101.76,64132.0,96.5518,96.6372,96.4853,96.5802,64132.0
2016-10-31 11:40:00,101.77,101.81,101.64,101.65,70873.0,96.5897,96.6277,96.4664,96.4758,70873.0
2016-10-31 11:45:00,101.65,101.67,101.58,101.64,43831.0,96.4758,96.4948,96.4094,96.4664,43831.0
2016-10-31 11:50:00,101.64,101.65,101.55,101.56,93928.0,96.4664,96.4758,96.3809,96.3904,93928.0
2016-10-31 11:55:00,101.55,101.74,101.55,101.71,61457.0,96.3809,96.5613,96.3809,96.5328,61457.0
2016-10-31 12:00:00,101.7,101.81,101.65,101.76,45340.0,96.5233,96.6277,96.4758,96.5802,45340.0
2016-10-31 12:05:00,101.75,101.86,101.71,101.73,49363.0,96.5708,96.6752,96.5328,96.5518,49363.0
2016-10-31 12:10:00,101.72,101.79,101.72,101.77,42517.0,96.5423,96.6087,96.5423,96.5897,42517.0
2016-10-31 12:15:00,101.76,101.88,101.73,101.86,37660.0,96.5802,96.6941,96.5518,96.6752,37660.0
2016-10-31 12:20:00,101.86,101.93,101.82,101.92,64143.0,96.6752,96.7416,96.6372,96.7321,64143.0
2016-10-31 12:25:00,101.92,102.02,101.91,101.97,61329.0,96.7321,96.827,96.7226,96.7796,61329.0
2016-10-31 12:30:00,101.97,102.07,101.96,102.05,86825.0,96.7796,96.8745,96.7701,96.8555,86825.0
2016-10-31 12:35:00,102.05,102.07,101.95,101.99,72675.0,96.8555,96.8745,96.7606,96.7985,72675.0
2016-10-31 12:40:00,101.98,102.0,101.9,101.98,47786.0,96.789,96.808,96.7131,96.789,47786.0
2016-10-31 12:45:00,101.98,101.99,101.7,101.85,136120.0,96.789,96.7985,96.5233,96.6657,136120.0
2016-10-31 12:50:00,101.84,101.85,101.7,101.75,58499.0,96.6562,96.6657,96.5233,96.5708,58499.0
2016-10-31 12:55:00,101.75,101.78,101.7,101.7,41018.0,96.5708,96.5992,96.5233,96.5233,41018.0
2016-10-31 13:00:00,101.71,101.85,101.7,101.82,40163.0,96.5328,96.6657,96.5233,96.6372,40163.0
2016-10-31 13:05:00,101.82,101.89,101.73,101.76,57635.0,96.6372,96.7036,96.5518,96.5802,57635.0
2016-10-31 13:10:00,101.76,101.84,101.73,101.83,31635.0,96.5802,96.6562,96.5518,96.6467,31635.0
2016-10-31 13:15:00,101.82,101.83,101.7,101.77,49524.0,96.6372,96.6467,96.5233,96.5897,49524.0
2016-10-31 13:20:00,101.76,101.85,101.72,101.72,79062.0,96.5802,96.6657,96.5423,96.5423,79062.0
2016-10-31 13:25:00,101.73,101.84,101.73,101.83,47250.0,96.5518,96.6562,96.5518,96.6467,47250.0
2016-10-31 13:30:00,101.84,101.89,101.78,101.84,109110.0,96.6562,96.7036,96.5992,96.6562,109110.0
2016-10-31 13:35:00,101.84,101.86,101.79,101.83,46383.0,96.6562,96.6752,96.6087,96.6467,46383.0
2016-10-31 13:40:00,101.83,101.87,101.78,101.82,77039.0,96.6467,96.6846,96.5992,96.6372,77039.0
2016-10-31 13:45:00,101.82,101.85,101.81,101.83,55342.0,96.6372,96.6657,96.6277,96.6467,55342.0
2016-10-31 13:50:00,101.83,101.93,101.82,101.84,124228.0,96.6467,96.7416,96.6372,96.6562,124228.0
2016-10-31 13:55:00,101.83,101.98,101.83,101.93,97354.0,96.6467,96.789,96.6467,96.7416,97354.0
2016-10-31 14:00:00,101.93,101.96,101.86,101.89,48749.0,96.7416,96.7701,96.6752,96.7036,48749.0
2016-10-31 14:05:00,101.89,102.03,101.88,101.94,63070.0,96.7036,96.8365,96.6941,96.7511,63070.0
2016-10-31 14:10:00,101.94,101.97,101.86,101.96,57567.0,96.7511,96.7796,96.6752,96.7701,57567.0
2016-10-31 14:15:00,101.96,101.98,101.93,101.95,53529.0,96.7701,96.789,96.7416,96.7606,53529.0
2016-10-31 14:20:00,101.95,101.96,101.89,101.94,92297.0,96.7606,96.7701,96.7036,96.7511,92297.0
2016-10-31 14:25:00,101.93,102.03,101.92,101.99,123243.0,96.7416,96.8365,96.7321,96.7985,123243.0
2016-10-31 14:30:00,101.98,102.05,101.88,101.91,219078.0,96.789,96.8555,96.6941,96.7226,219078.0
2016-10-31 14:35:00,101.92,101.92,101.84,101.89,54006.0,96.7321,96.7321,96.6562,96.7036,54006.0
2016-10-31 14:40:00,101.88,101.94,101.87,101.94,107689.0,96.6941,96.7511,96.6846,96.7511,107689.0
2016-10-31 14:45:00,101.93,101.97,101.93,101.94,123377.0,96.7416,96.7796,96.7416,96.7511,123377.0
2016-10-31 14:50:00,101.94,101.95,101.89,101.89,79198.0,96.7511,96.7606,96.7036,96.7036,79198.0
2016-10-31 14:55:00,101.9,101.92,101.88,101.91,52075.0,96.7131,96.7321,96.6941,96.7226,52075.0
2016-10-31 15:00:00,101.9,101.92,101.85,101.9,66882.0,96.7131,96.7321,96.6657,96.7131,66882.0
2016-10-31 15:05:00,101.9,102.02,101.87,101.93,110211.0,96.7131,96.827,96.6846,96.7416,110211.0
2016-10-31 15:10:00,101.93,101.97,101.93,101.95,60722.0,96.7416,96.7796,96.7416,96.7606,60722.0
2016-10-31 15:15:00,101.95,101.99,101.92,101.95,69702.0,96.7606,96.7985,96.7321,96.7606,69702.0
2016-10-31 15:20:00,101.95,101.99,101.9,101.9,88071.0,96.7606,96.7985,96.7131,96.7131,88071.0
2016-10-31 15:25:00,101.9,101.91,101.82,101.88,93099.0,96.7131,96.7226,96.6372,96.6941,93099.0
2016-10-31 15:30:00,101.88,101.96,101.8,101.81,136288.0,96.6941,96.7701,96.6182,96.6277,136288.0
2016-10-31 15:35:00,101.81,101.86,101.77,101.84,131814.0,96.6277,96.6752,96.5897,96.6562,131814.0
2016-10-31 15:40:00,101.84,101.84,101.64,101.66,98795.0,96.6562,96.6562,96.4664,96.4853,98795.0
2016-10-31 15:45:00,101.66,101.71,101.61,101.64,138044.0,96.4853,96.5328,96.4379,96.4664,138044.0
2016-10-31 15:50:00,101.64,101.77,101.62,101.7,184779.0,96.4664,96.5897,96.4474,96.5233,184779.0
2016-10-31 15:55:00,101.7,101.78,101.64,101.69,281016.0,96.5233,96.5992,96.4664,96.5138,281016.0
2016-11-01 09:30:00,100.42,100.49,99.21,99.26,1872996.0,95.3085,95.3749,94.16,94.2075,1872996.0
2016-11-01 09:35:00,99.26,100.14,99.21,99.98,980999.0,94.2075,95.0427,94.16,94.8909,980999.0
2016-11-01 09:40:00,99.98,100.44,99.97,100.08,502124.0,94.8909,95.3274,94.8814,94.9858,502124.0
2016-11-01 09:45:00,100.08,100.18,99.92,100.0,489398.0,94.9858,95.0807,94.8339,94.9098,489398.0
2016-11-01 09:50:00,100.0,100.07,99.72,100.03,559769.0,94.9098,94.9763,94.6441,94.9383,559769.0
2016-11-01 09:55:00,100.03,100.18,99.99,100.1,286686.0,94.9383,95.0807,94.9003,95.0047,286686.0
2016-11-01 10:00:00,100.1,100.44,100.04,100.27,257955.0,95.0047,95.3274,94.9478,95.1661,257955.0
2016-11-01 10:05:00,100.28,100.83,100.22,100.78,300768.0,95.1756,95.6976,95.1186,95.6501,300768.0
2016-11-01 10:10:00,100.78,100.9,100.58,100.86,371310.0,95.6501,95.764,95.4603,95.7261,371310.0
2016-11-01 10:15:00,100.86,101.13,100.79,100.87,212685.0,95.7261,95.9823,95.6596,95.7356,212685.0
2016-11-01 10:20:00,100.87,101.03,100.76,100.8,227081.0,95.7356,95.8874,95.6311,95.6691,227081.0
2016-11-01 10:25:00,100.8,101.2,100.78,101.07,235101.0,95.6691,96.0488,95.6501,95.9254,235101.0
2016-11-01 10:30:00,101.07,101.24,100.99,101.18,208355.0,95.9254,96.0867,95.8494,96.0298,208355.0
2016-11-01 10:35:00,101.17,101.21,100.94,100.98,187731.0,96.0203,96.0582,95.802,95.84,187731.0
2016-11-01 10:40:00,100.98,101.08,100.75,100.8,169863.0,95.84,95.9349,95.6217,95.6691,169863.0
2016-11-01 10:45:00,100.81,100.96,100.71,100.9,132051.0,95.6786,95.821,95.5837,95.764,132051.0
2016-11-01 10:50:00,100.91,100.92,100.71,100.76,159250.0,95.7735,95.783,95.5837,95.6311,159250.0
2016-11-01 10:55:00,100.76,101.08,100.66,101.01,260719.0,95.6311,95.9349,95.5362,95.8684,260719.0
2016-11-01 11:00:00,101.02,101.17,100.94,100.99,148313.0,95.8779,96.0203,95.802,95.8494,148313.0
2016-11-01 11:05:00,100.99,101.14,100.9,100.98,177330.0,95.8494,95.9918,95.764,95.84,177330.0
2016-11-01 11:10:00,100.96,101.16,100.96,101.15,93279.0,95.821,96.0108,95.821,96.0013,93279.0
2016-11-01 11:15:00,101.15,101.2,100.97,101.08,174624.0,96.0013,96.0488,95.8305,95.9349,174624.0
2016-11-01 11:20:00,101.09,101.2,101.06,101.16,124642.0,95.9444,96.0488,95.9159,96.0108,124642.0
2016-11-01 11:25:00,101.16,101.2,101.04,101.11,140404.0,96.0108,96.0488,95.8969,95.9633,140404.0
2016-11-01 11:30:00,101.11,101.13,100.99,101.06,139063.0,95.9633,95.9823,95.8494,95.9159,139063.0
2016-11-01 11:35:00,101.05,101.12,101.02,101.08,80628.0,95.9064,95.9728,95.8779,95.9349,80628.0
2016-11-01 11:40:00,101.07,101.2,101.05,101.14,105279.0,95.9254,96.0488,95.9064,95.9918,105279.0
2016-11-01 11:45:00,101.13,101.2,101.1,101.18,74027.0,95.9823,96.0488,95.9538,96.0298,74027.0
2016-11-01 11:50:00,101.17,101.19,101.06,101.11,93501.0,96.0203,96.0393,95.9159,95.9633,93501.0
2016-11-01 11:55:00,101.12,101.12,100.9,100.95,161657.0,95.9728,95.9728,95.764,95.8115,161657.0
2016-11-01 12:00:00,100.95,100.99,100.82,100.96,143144.0,95.8115,95.8494,95.6881,95.821,143144.0
2016-11-01 12:05:00,100.96,100.96,100.71,100.75,151069.0,95.821,95.821,95.5837,95.6217,151069.0
2016-11-01 12:10:00,100.75,100.75,100.57,100.63,165332.0,95.6217,95.6217,95.4508,95.5078,165332.0
2016-11-01 12:15:00,100.64,100.7,100.36,100.62,174210.0,95.5173,95.5742,95.2515,95.4983,174210.0
2016-11-01 12:20:00,100.63,100.76,100.56,100.65,216176.0,95.5078,95.6311,95.4413,95.5267,216176.0
2016-11-01 12:25:00,100.64,100.81,100.63,100.63,127140.0,95.5173,95.6786,95.5078,95.5078,127140.0
2016-11-01 12:30:00,100.61,100.79,100.52,100.78,70190.0,95.4888,95.6596,95.4034,95.6501,70190.0
2016-11-01 12:35:00,100.78,100.89,100.75,100.78,119664.0,95.6501,95.7545,95.6217,95.6501,119664.0
2016-11-01 12:40:00,100.79,100.9,100.68,100.79,153327.0,95.6596,95.764,95.5552,95.6596,153327.0
2016-11-01 12:45:00,100.78,100.84,100.51,100.57,124063.0,95.6501,95.7071,95.3939,95.4508,124063.0
2016-11-01 12:50:00,100.58,100.68,100.47,100.6,118165.0,95.4603,95.5552,95.3559,95.4793,118165.0
2016-11-01 12:55:00,100.59,100.7,100.56,100.66,100446.0,95.4698,95.5742,95.4413,95.5362,100446.0
2016-11-01 13:00:00,100.66,100.71,100.58,100.59,55414.0,95.5362,95.5837,95.4603,95.4698,55414.0
2016-11-01 13:05:00,100.57,100.62,100.52,100.61,63905.0,95.4508,95.4983,95.4034,95.4888,63905.0
2016-11-01 13:10:00,100.6,100.75,100.57,100.71,69151.0,95.4793,95.6217,95.4508,95.5837,69151.0
2016-11-01 13:15:00,100.71,100.71,100.47,100.5,84689.0,95.5837,95.5837,95.3559,95.3844,84689.0
2016-11-01 13:20:00,100.51,100.51,100.3,100.38,123687.0,95.3939,95.3939,95.1946,95.2705,123687.0
2016-11-01 13:25:00,100.39,100.55,100.37,100.46,178354.0,95.28,95.4318,95.261,95.3464,178354.0
2016-11-01 13:30:00,100.46,100.47,100.26,100.33,113593.0,95.3464,95.3559,95.1566,95.223,113593.0
2016-11-01 13:35:00,100.33,100.37,100.23,100.27,116660.0,95.223,95.261,95.1281,95.1661,116660.0
2016-11-01 13:40:00,100.26,100.27,99.88,100.01,289412.0,95.1566,95.1661,94.7959,94.9193,289412.0
2016-11-01 13:45:00,100.01,100.08,100.0,100.02,119640.0,94.9193,94.9858,94.9098,94.9288,119640.0
2016-11-01 13:50:00,100.02,100.15,100.02,100.14,107947.0,94.9288,95.0522,94.9288,95.0427,107947.0
2016-11-01 13:55:00,100.14,100.16,99.98,100.05,157139.0,95.0427,95.0617,94.8909,94.9573,157139.0
2016-11-01 14:00:00,100.05,100.09,99.97,99.99,168414.0,94.9573,94.9953,94.8814,94.9003,168414.0
2016-11-01 14:05:00,100.0,100.06,99.89,99.95,228100.0,94.9098,94.9668,94.8054,94.8624,228100.0
2016-11-01 14:10:00,99.95,99.99,99.78,99.78,212161.0,94.8624,94.9003,94.701,94.701,212161.0
2016-11-01 14:15:00,99.78,99.78,99.25,99.57,449166.0,94.701,94.701,94.198,94.5017,449166.0
2016-11-01 14:20:00,99.57,99.75,99.56,99.65,153758.0,94.5017,94.6726,94.4922,94.5777,153758.0
2016-11-01 14:25:00,99.64,99.93,99.62,99.81,244178.0,94.5682,94.8434,94.5492,94.7295,244178.0
2016-11-01 14:30:00,99.8,100.07,99.73,100.06,193565.0,94.72,94.9763,94.6536,94.9668,193565.0
2016-11-01 14:35:00,100.03,100.12,99.95,100.06,114470.0,94.9383,95.0237,94.8624,94.9668,114470.0
2016-11-01 14:40:00,100.07,100.47,99.97,100.45,276817.0,94.9763,95.3559,94.8814,95.3369,276817.0
2016-11-01 14:45:00,100.45,100.46,100.18,100.2,192001.0,95.3369,95.3464,95.0807,95.0997,192001.0
2016-11-01 14:50:00,100.22,100.4,100.03,100.35,156456.0,95.1186,95.2895,94.9383,95.242,156456.0
2016-11-01 14:55:00,100.35,100.48,100.2,100.29,118543.0,95.242,95.3654,95.0997,95.1851,118543.0
2016-11-01 15:00:00,100.25,100.4,100.14,100.36,131261.0,95.1471,95.2895,95.0427,95.2515,131261.0
2016-11-01 15:05:00,100.36,100.37,100.2,100.33,150150.0,95.2515,95.261,95.0997,95.223,150150.0
2016-11-01 15:10:00,100.31,100.32,100.06,100.11,180793.0,95.2041,95.2135,94.9668,95.0142,180793.0
2016-11-01 15:15:00,100.11,100.2,100.07,100.15,163373.0,95.0142,95.0997,94.9763,95.0522,163373.0
2016-11-01 15:20:00,100.15,100.18,99.94,100.07,177834.0,95.0522,95.0807,94.8529,94.9763,177834.0
2016-11-01 15:25:00,100.08,100.27,100.01,100.2,237939.0,94.9858,95.1661,94.9193,95.0997,237939.0
2016-11-01 15:30:00,100.18,100.5,100.15,100.5,323564.0,95.0807,95.3844,95.0522,95.3844,323564.0
2016-11-01 15:35:00,100.5,100.64,100.45,100.62,267648.0,95.3844,95.5173,95.3369,95.4983,267648.0
2016-11-01 15:40:00,100.61,100.75,100.5,100.74,236417.0,95.4888,95.6217,95.3844,95.6122,236417.0
2016-11-01 15:45:00,100.75,100.98,100.68,100.97,454688.0,95.6217,95.84,95.5552,95.8305,454688.0
2016-11-01 15:50:00,100.97,100.98,100.72,100.72,431007.0,95.8305,95.84,95.5932,95.5932,431007.0
2016-11-01 15:55:00,100.73,101.0,100.7,100.97,504099.0,95.6027,95.8589,95.5742,95.8305,504099.0
2016-11-02 09:30:00,103.8,103.9,102.61,103.1,2098906.0,98.5164,98.6113,97.387,97.852,2098906.0
2016-11-02 09:35:00,103.1,104.03,102.87,103.85,1124254.0,97.852,98.7347,97.6337,98.5639,1124254.0
2016-11-02 09:40:00,103.88,104.1,102.92,103.04,874632.0,98.5923,98.8011,97.6812,97.7951,874632.0
2016-11-02 09:45:00,103.04,103.61,103.01,103.26,631857.0,97.7951,98.3361,97.7666,98.0039,631857.0
2016-11-02 09:50:00,103.25,103.4,103.0,103.14,499774.0,97.9944,98.1368,97.7571,97.89,499774.0
2016-11-02 09:55:00,103.13,103.4,103.0,103.38,443639.0,97.8805,98.1368,97.7571,98.1178,443639.0
2016-11-02 10:00:00,103.36,103.61,103.1,103.4,400215.0,98.0988,98.3361,97.852,98.1368,400215.0
2016-11-02 10:05:00,103.45,103.45,103.03,103.09,273444.0,98.1842,98.1842,97.7856,97.8425,273444.0
2016-11-02 10:10:00,103.1,103.15,102.8,102.91,758253.0,97.852,97.8995,97.5673,97.6717,758253.0
2016-11-02 10:15:00,102.93,103.0,102.52,102.65,443061.0,97.6907,97.7571,97.3016,97.4249,443061.0
2016-11-02 10:20:00,102.65,102.66,102.03,102.03,704442.0,97.4249,97.4344,96.8365,96.8365,704442.0
2016-11-02 10:25:00,102.03,102.16,101.55,102.12,1066482.0,96.8365,96.9599,96.3809,96.9219,1066482.0
2016-11-02 10:30:00,102.12,102.17,101.3,101.4,542160.0,96.9219,96.9694,96.1437,96.2386,542160.0
2016-11-02 10:35:00,101.42,101.5,101.16,101.44,456469.0,96.2576,96.3335,96.0108,96.2765,456469.0
2016-11-02 10:40:00,101.43,101.44,101.1,101.14,514235.0,96.267,96.2765,95.9538,95.9918,514235.0
2016-11-02 10:45:00,101.14,101.14,100.52,100.53,744414.0,95.9918,95.9918,95.4034,95.4129,744414.0
2016-11-02 10:50:00,100.52,100.77,100.16,100.5,605917.0,95.4034,95.6406,95.0617,95.3844,605917.0
2016-11-02 10:55:00,100.5,100.77,100.24,100.75,391499.0,95.3844,95.6406,95.1376,95.6217,391499.0
2016-11-02 11:00:00,100.76,100.85,100.4,100.41,428219.0,95.6311,95.7166,95.2895,95.299,428219.0
2016-11-02 11:05:00,100.4,100.64,100.31,100.37,347159.0,95.2895,95.5173,95.2041,95.261,347159.0
2016-11-02 11:10:00,100.39,100.6,100.22,100.55,340927.0,95.28,95.4793,95.1186,95.4318,340927.0
2016-11-02 11:15:00,100.55,100.72,100.3,100.31,385386.0,95.4318,95.5932,95.1946,95.2041,385386.0
2016-11-02 11:20:00,100.31,100.5,100.3,100.36,185582.0,95.2041,95.3844,95.1946,95.2515,185582.0
2016-11-02 11:25:00,100.37,100.54,100.29,100.46,300458.0,95.261,95.4223,95.1851,95.3464,300458.0
2016-11-02 11:30:00,100.45,100.49,100.0,100.27,340460.0,95.3369,95.3749,94.9098,95.1661,340460.0
2016-11-02 11:35:00,100.25,100.36,100.0,100.05,342558.0,95.1471,95.2515,94.9098,94.9573,342558.0
2016-11-02 11:40:00,100.05,100.1,99.26,99.29,819586.0,94.9573,95.0047,94.2075,94.236,819586.0
2016-11-02 11:45:00,99.26,99.5,99.1,99.27,566278.0,94.2075,94.4353,94.0556,94.217,566278.0
2016-11-02 11:50:00,99.27,99.27,98.63,98.73,710934.0,94.217,94.217,93.6096,93.7045,710934.0
2016-11-02 11:55:00,98.71,99.13,98.69,98.85,444611.0,93.6855,94.0841,93.6665,93.8184,444611.0
2016-11-02 12:00:00,98.82,98.93,98.56,98.68,336930.0,93.7899,93.8943,93.5431,93.657,336930.0
2016-11-02 12:05:00,98.66,98.95,98.4,98.59,453561.0,93.638,93.9133,93.3913,93.5716,453561.0
2016-11-02 12:10:00,98.58,98.6,97.66,97.84,784084.0,93.5621,93.5811,92.6889,92.8598,784084.0
2016-11-02 12:15:00,97.8,97.83,97.31,97.63,690755.0,92.8218,92.8503,92.3568,92.6605,690755.0
2016-11-02 12:20:00,97.62,97.98,97.59,97.89,520262.0,92.651,92.9927,92.6225,92.9072,520262.0
2016-11-02 12:25:00,97.88,98.44,97.81,98.34,535522.0,92.8977,93.4292,92.8313,93.3343,535522.0
2016-11-02 12:30:00,98.34,98.47,98.11,98.28,367850.0,93.3343,93.4577,93.116,93.2774,367850.0
2016-11-02 12:35:00,98.29,98.77,98.29,98.73,495923.0,93.2869,93.7424,93.2869,93.7045,495923.0
2016-11-02 12:40:00,98.76,98.96,98.58,98.73,408145.0,93.733,93.9228,93.5621,93.7045,408145.0
2016-11-02 12:45:00,98.74,98.87,98.55,98.69,198982.0,93.714,93.8374,93.5336,93.6665,198982.0
2016-11-02 12:50:00,98.7,99.1,98.61,99.04,261320.0,93.676,94.0556,93.5906,93.9987,261320.0
2016-11-02 12:55:00,99.04,99.23,98.6,98.84,396519.0,93.9987,94.179,93.5811,93.8089,396519.0
2016-11-02 13:00:00,98.85,98.88,98.33,98.39,343066.0,93.8184,93.8468,93.3248,93.3818,343066.0
2016-11-02 13:05:00,98.4,98.4,98.03,98.24,288877.0,93.3913,93.3913,93.0401,93.2394,288877.0
2016-11-02 13:10:00,98.24,98.33,97.9,98.05,266600.0,93.2394,93.3248,92.9167,93.0591,266600.0
2016-11-02 13:15:00,98.05,98.22,97.6,97.64,465849.0,93.0591,93.2204,92.632,92.67,465849.0
2016-11-02 13:20:00,97.64,97.85,97.38,97.77,466157.0,92.67,92.8693,92.4232,92.7933,466157.0
2016-11-02 13:25:00,97.77,97.88,97.55,97.78,197764.0,92.7933,92.8977,92.5845,92.8028,197764.0
2016-11-02 13:30:00,97.77,97.81,97.6,97.68,286557.0,92.7933,92.8313,92.632,92.7079,286557.0
2016-11-02 13:35:00,97.69,97.8,97.44,97.79,187033.0,92.7174,92.8218,92.4801,92.8123,187033.0
2016-11-02 13:40:00,97.8,98.26,97.77,98.19,234006.0,92.8218,93.2584,92.7933,93.192,234006.0
2016-11-02 13:45:00,98.19,98.31,98.03,98.15,395199.0,93.192,93.3059,93.0401,93.154,395199.0
2016-11-02 13:50:00,98.15,98.18,97.84,97.91,231542.0,93.154,93.1825,92.8598,92.9262,231542.0
2016-11-02 13:55:00,97.92,98.18,97.85,97.98,173112.0,92.9357,93.1825,92.8693,92.9927,173112.0
2016-11-02 14:00:00,97.97,98.08,97.68,97.98,224405.0,92.9832,93.0876,92.7079,92.9927,224405.0
2016-11-02 14:05:00,98.0,98.02,97.3,97.31,360000.0,93.0116,93.0306,92.3473,92.3568,360000.0
2016-11-02 14:10:00,97.35,98.32,97.31,98.07,311793.0,92.3947,93.3153,92.3568,93.0781,311793.0
2016-11-02 14:15:00,98.03,98.1,97.79,98.07,173370.0,93.0401,93.1065,92.8123,93.0781,173370.0
2016-11-02 14:20:00,98.07,98.28,97.97,98.18,201801.0,93.0781,93.2774,92.9832,93.1825,201801.0
2016-11-02 14:25:00,98.16,98.68,98.16,98.42,290882.0,93.1635,93.657,93.1635,93.4103,290882.0
2016-11-02 14:30:00,98.42,98.43,98.06,98.22,411336.0,93.4103,93.4198,93.0686,93.2204,411336.0
2016-11-02 14:35:00,98.23,98.65,98.18,98.65,166471.0,93.2299,93.6286,93.1825,93.6286,166471.0
2016-11-02 14:40:00,98.64,98.82,98.58,98.75,235808.0,93.6191,93.7899,93.5621,93.7235,235808.0
2016-11-02 14:45:00,98.74,98.84,98.41,98.49,243162.0,93.714,93.8089,93.4008,93.4767,243162.0
2016-11-02 14:50:00,98.49,98.71,98.26,98.32,135731.0,93.4767,93.6855,93.2584,93.3153,135731.0
2016-11-02 14:55:00,98.3,98.66,98.3,98.45,104969.0,93.2964,93.638,93.2964,93.4387,104969.0
2016-11-02 15:00:00,98.45,98.94,98.45,98.94,181981.0,93.4387,93.9038,93.4387,93.9038,181981.0
2016-11-02 15:05:00,98.9,99.14,98.8,99.12,227494.0,93.8658,94.0936,93.7709,94.0746,227494.0
2016-11-02 15:10:00,99.12,99.14,98.63,98.76,154307.0,94.0746,94.0936,93.6096,93.733,154307.0
2016-11-02 15:15:00,98.79,98.86,98.54,98.54,114854.0,93.7614,93.8279,93.5242,93.5242,114854.0
2016-11-02 15:20:00,98.54,98.8,98.49,98.78,168241.0,93.5242,93.7709,93.4767,93.7519,168241.0
2016-11-02 15:25:00,98.78,99.04,98.75,98.83,153193.0,93.7519,93.9987,93.7235,93.7994,153193.0
2016-11-02 15:30:00,98.84,98.85,98.47,98.77,179981.0,93.8089,93.8184,93.4577,93.7424,179981.0
2016-11-02 15:35:00,98.76,98.94,98.66,98.66,147691.0,93.733,93.9038,93.638,93.638,147691.0
2016-11-02 15:40:00,98.65,98.72,98.32,98.55,235082.0,93.6286,93.695,93.3153,93.5336,235082.0
2016-11-02 15:45:00,98.57,98.81,98.54,98.8,248583.0,93.5526,93.7804,93.5242,93.7709,248583.0
2016-11-02 15:50:00,98.79,98.8,98.48,98.51,299468.0,93.7614,93.7709,93.4672,93.4957,299468.0
2016-11-02 15:55:00,98.51,98.7,98.32,98.53,670811.0,93.4957,93.676,93.3153,93.5147,670811.0
2016-11-03 09:30:00,98.05,98.72,98.0,98.02,724151.0,93.0591,93.695,93.0116,93.0306,724151.0
2016-11-03 09:35:00,98.03,98.06,97.57,97.82,490520.0,93.0401,93.0686,92.6035,92.8408,490520.0
2016-11-03 09:40:00,97.8,97.94,97.5,97.57,464768.0,92.8218,92.9547,92.5371,92.6035,464768.0
2016-11-03 09:45:00,97.58,97.7,97.11,97.16,568219.0,92.613,92.7269,92.1669,92.2144,568219.0
2016-11-03 09:50:00,97.16,97.3,96.8,97.1,599735.0,92.2144,92.3473,91.8727,92.1574,599735.0
2016-11-03 09:55:00,97.1,97.1,96.54,96.61,492632.0,92.1574,92.1574,91.626,91.6924,492632.0
2016-11-03 10:00:00,96.57,96.8,96.46,96.75,539993.0,91.6544,91.8727,91.55,91.8253,539993.0
2016-11-03 10:05:00,96.76,97.34,96.63,97.19,396807.0,91.8348,92.3852,91.7114,92.2429,396807.0
2016-11-03 10:10:00,97.19,97.24,96.95,97.15,263629.0,92.2429,92.2903,92.0151,92.2049,263629.0
2016-11-03 10:15:00,97.15,97.16,96.61,96.69,221421.0,92.2049,92.2144,91.6924,91.7683,221421.0
2016-11-03 10:20:00,96.69,97.06,96.69,96.83,239282.0,91.7683,92.1195,91.7683,91.9012,239282.0
2016-11-03 10:25:00,96.81,97.81,96.8,97.71,425671.0,91.8822,92.8313,91.8727,92.7364,425671.0
2016-11-03 10:30:00,97.7,98.23,97.52,98.11,487542.0,92.7269,93.2299,92.5561,93.116,487542.0
2016-11-03 10:35:00,98.11,98.7,98.11,98.52,482827.0,93.116,93.676,93.116,93.5052,482827.0
2016-11-03 10:40:00,98.52,98.6,98.22,98.4,300803.0,93.5052,93.5811,93.2204,93.3913,300803.0
2016-11-03 10:45:00,98.4,98.46,98.05,98.17,263295.0,93.3913,93.4482,93.0591,93.173,263295.0
2016-11-03 10:50:00,98.17,98.27,98.02,98.04,148525.0,93.173,93.2679,93.0306,93.0496,148525.0
2016-11-03 10:55:00,98.03,98.06,97.67,97.89,263926.0,93.0401,93.0686,92.6984,92.9072,263926.0
2016-11-03 11:00:00,97.91,98.35,97.87,98.31,180346.0,92.9262,93.3438,92.8883,93.3059,180346.0
2016-11-03 11:05:00,98.35,98.53,98.23,98.45,147186.0,93.3438,93.5147,93.2299,93.4387,147186.0
2016-11-03 11:10:00,98.48,98.65,98.33,98.61,126647.0,93.4672,93.6286,93.3248,93.5906,126647.0
2016-11-03 11:15:00,98.61,98.66,98.3,98.41,175433.0,93.5906,93.638,93.2964,93.4008,175433.0
2016-11-03 11:20:00,98.43,98.83,98.42,98.79,198168.0,93.4198,93.7994,93.4103,93.7614,198168.0
2016-11-03 11:25:00,98.83,99.3,98.82,99.05,338308.0,93.7994,94.2455,93.7899,94.0082,338308.0
2016-11-03 11:30:00,99.01,99.13,98.66,98.78,218621.0,93.9702,94.0841,93.638,93.7519,218621.0
2016-11-03 11:35:00,98.81,99.1,98.79,99.05,152508.0,93.7804,94.0556,93.7614,94.0082,152508.0
2016-11-03 11:40:00,99.07,99.19,99.0,99.16,115642.0,94.0272,94.1411,93.9607,94.1126,115642.0
2016-11-03 11:45:00,99.19,99.19,98.83,98.94,104493.0,94.1411,94.1411,93.7994,93.9038,104493.0
2016-11-03 11:50:00,98.92,99.1,98.74,98.93,109601.0,93.8848,94.0556,93.714,93.8943,109601.0
2016-11-03 11:55:00,98.92,98.98,98.65,98.73,97525.0,93.8848,93.9418,93.6286,93.7045,97525.0
2016-11-03 12:00:00,98.73,98.86,98.56,98.6,119842.0,93.7045,93.8279,93.5431,93.5811,119842.0
2016-11-03 12:05:00,98.58,98.63,98.25,98.26,108935.0,93.5621,93.6096,93.2489,93.2584,108935.0
2016-11-03 12:10:00,98.26,98.33,97.95,98.07,174216.0,93.2584,93.3248,92.9642,93.0781,174216.0
2016-11-03 12:15:00,98.08,98.23,97.95,97.95,124974.0,93.0876,93.2299,92.9642,92.9642,124974.0
2016-11-03 12:20:00,97.95,98.3,97.94,98.3,115794.0,92.9642,93.2964,92.9547,93.2964,115794.0
2016-11-03 12:25:00,98.3,98.35,98.07,98.21,105739.0,93.2964,93.3438,93.0781,93.2109,105739.0
2016-11-03 12:30:00,98.19,98.26,98.15,98.24,57419.0,93.192,93.2584,93.154,93.2394,57419.0
2016-11-03 12:35:00,98.23,98.24,98.02,98.18,55431.0,93.2299,93.2394,93.0306,93.1825,55431.0
2016-11-03 12:40:00,98.19,98.28,98.09,98.15,63192.0,93.192,93.2774,93.0971,93.154,63192.0
2016-11-03 12:45:00,98.15,98.44,98.09,98.42,68401.0,93.154,93.4292,93.0971,93.4103,68401.0
2016-11-03 12:50:00,98.42,98.66,98.4,98.5,94665.0,93.4103,93.638,93.3913,93.4862,94665.0
2016-11-03 12:55:00,98.47,98.55,98.37,98.42,56754.0,93.4577,93.5336,93.3628,93.4103,56754.0
2016-11-03 13:00:00,98.44,98.48,98.35,98.38,80732.0,93.4292,93.4672,93.3438,93.3723,80732.0
2016-11-03 13:05:00,98.38,98.38,98.22,98.29,94001.0,93.3723,93.3723,93.2204,93.2869,94001.0
2016-11-03 13:10:00,98.3,98.43,98.16,98.22,83678.0,93.2964,93.4198,93.1635,93.2204,83678.0
2016-11-03 13:15:00,98.22,98.36,98.21,98.31,63258.0,93.2204,93.3533,93.2109,93.3059,63258.0
2016-11-03 13:20:00,98.31,98.41,98.21,98.33,50302.0,93.3059,93.4008,93.2109,93.3248,50302.0
2016-11-03 13:25:00,98.33,98.47,98.3,98.37,79731.0,93.3248,93.4577,93.2964,93.3628,79731.0
2016-11-03 13:30:00,98.37,98.38,98.16,98.29,73884.0,93.3628,93.3723,93.1635,93.2869,73884.0
2016-11-03 13:35:00,98.28,98.35,98.26,98.35,73082.0,93.2774,93.3438,93.2584,93.3438,73082.0
2016-11-03 13:40:00,98.35,98.46,98.28,98.3,56125.0,93.3438,93.4482,93.2774,93.2964,56125.0
2016-11-03 13:45:00,98.29,98.45,98.28,98.41,49355.0,93.2869,93.4387,93.2774,93.4008,49355.0
2016-11-03 13:50:00,98.41,98.49,98.23,98.32,76927.0,93.4008,93.4767,93.2299,93.3153,76927.0
2016-11-03 13:55:00,98.33,98.35,98.26,98.34,48689.0,93.3248,93.3438,93.2584,93.3343,48689.0
2016-11-03 14:00:00,98.34,98.56,98.26,98.56,86308.0,93.3343,93.5431,93.2584,93.5431,86308.0
2016-11-03 14:05:00,98.55,98.55,98.25,98.36,64063.0,93.5336,93.5336,93.2489,93.3533,64063.0
2016-11-03 14:10:00,98.36,98.51,98.27,98.27,76837.0,93.3533,93.4957,93.2679,93.2679,76837.0
2016-11-03 14:15:00,98.26,98.31,98.12,98.12,69179.0,93.2584,93.3059,93.1255,93.1255,69179.0
2016-11-03 14:20:00,98.11,98.25,98.09,98.21,66160.0,93.116,93.2489,93.0971,93.2109,66160.0
2016-11-03 14:25:00,98.21,98.22,98.09,98.21,75195.0,93.2109,93.2204,93.0971,93.2109,75195.0
2016-11-03 14:30:00,98.22,98.28,98.16,98.17,41515.0,93.2204,93.2774,93.1635,93.173,41515.0
2016-11-03 14:35:00,98.16,98.29,98.13,98.17,59343.0,93.1635,93.2869,93.135,93.173,59343.0
2016-11-03 14:40:00,98.18,98.22,98.11,98.11,57536.0,93.1825,93.2204,93.116,93.116,57536.0
2016-11-03 14:45:00,98.11,98.22,98.06,98.22,85787.0,93.116,93.2204,93.0686,93.2204,85787.0
2016-11-03 14:50:00,98.22,98.3,98.17,98.3,79735.0,93.2204,93.2964,93.173,93.2964,79735.0
2016-11-03 14:55:00,98.29,98.35,98.23,98.31,70082.0,93.2869,93.3438,93.2299,93.3059,70082.0
2016-11-03 15:00:00,98.29,98.37,98.24,98.37,84713.0,93.2869,93.3628,93.2394,93.3628,84713.0
2016-11-03 15:05:00,98.37,98.42,98.12,98.15,102968.0,93.3628,93.4103,93.1255,93.154,102968.0
2016-11-03 15:10:00,98.15,98.24,98.14,98.19,66196.0,93.154,93.2394,93.1445,93.192,66196.0
2016-11-03 15:15:00,98.19,98.26,98.15,98.19,106384.0,93.192,93.2584,93.154,93.192,106384.0
2016-11-03 15:20:00,98.18,98.19,97.96,97.96,130725.0,93.1825,93.192,92.9737,92.9737,130725.0
2016-11-03 15:25:00,97.96,98.04,97.88,97.94,139780.0,92.9737,93.0496,92.8977,92.9547,139780.0
2016-11-03 15:30:00,97.93,97.94,97.64,97.71,162814.0,92.9452,92.9547,92.67,92.7364,162814.0
2016-11-03 15:35:00,97.7,97.8,97.68,97.74,144060.0,92.7269,92.8218,92.7079,92.7649,144060.0
2016-11-03 15:40:00,97.74,97.83,97.67,97.77,178989.0,92.7649,92.8503,92.6984,92.7933,178989.0
2016-11-03 15:45:00,97.76,97.89,97.66,97.68,185917.0,92.7839,92.9072,92.6889,92.7079,185917.0
2016-11-03 15:50:00,97.69,97.81,97.68,97.79,190772.0,92.7174,92.8313,92.7079,92.8123,190772.0
2016-11-03 15:55:00,97.79,97.94,97.69,97.77,398133.0,92.8123,92.9547,92.7174,92.7933,398133.0
2016-11-04 09:30:00,96.9,97.82,96.67,97.66,410580.0,91.9676,92.8408,91.7493,92.6889,410580.0
2016-11-04 09:35:00,97.7,98.27,97.66,98.03,173102.0,92.7269,93.2679,92.6889,93.0401,173102.0
2016-11-04 09:40:00,98.02,98.08,97.81,97.83,175505.0,93.0306,93.0876,92.8313,92.8503,175505.0
2016-11-04 09:45:00,97.83,97.9,97.65,97.68,123953.0,92.8503,92.9167,92.6795,92.7079,123953.0
2016-11-04 09:50:00,97.68,97.69,97.25,97.55,148578.0,92.7079,92.7174,92.2998,92.5845,148578.0
2016-11-04 09:55:00,97.54,97.57,97.06,97.13,135909.0,92.5751,92.6035,92.1195,92.1859,135909.0
2016-11-04 10:00:00,97.14,97.71,97.14,97.71,122033.0,92.1954,92.7364,92.1954,92.7364,122033.0
2016-11-04 10:05:00,97.64,97.68,97.35,97.42,157417.0,92.67,92.7079,92.3947,92.4612,157417.0
2016-11-04 10:10:00,97.43,97.49,97.15,97.21,125413.0,92.4707,92.5276,92.2049,92.2619,125413.0
2016-11-04 10:15:00,97.2,97.5,97.11,97.46,84452.0,92.2524,92.5371,92.1669,92.4991,84452.0
2016-11-04 10:20:00,97.46,97.9,97.44,97.71,161604.0,92.4991,92.9167,92.4801,92.7364,161604.0
2016-11-04 10:25:00,97.72,97.83,97.6,97.65,74244.0,92.7459,92.8503,92.632,92.6795,74244.0
2016-11-04 10:30:00,97.65,97.98,97.53,97.84,135914.0,92.6795,92.9927,92.5656,92.8598,135914.0
2016-11-04 10:35:00,97.85,98.17,97.78,98.15,139203.0,92.8693,93.173,92.8028,93.154,139203.0
2016-11-04 10:40:00,98.14,98.19,97.7,97.73,157820.0,93.1445,93.192,92.7269,92.7554,157820.0
2016-11-04 10:45:00,97.74,97.92,97.74,97.9,81822.0,92.7649,92.9357,92.7649,92.9167,81822.0
2016-11-04 10:50:00,97.9,98.22,97.89,98.2,160938.0,92.9167,93.2204,92.9072,93.2015,160938.0
2016-11-04 10:55:00,98.21,98.25,98.11,98.14,78888.0,93.2109,93.2489,93.116,93.1445,78888.0
2016-11-04 11:00:00,98.14,98.54,98.1,98.47,187058.0,93.1445,93.5242,93.1065,93.4577,187058.0
2016-11-04 11:05:00,98.46,98.51,98.35,98.39,104501.0,93.4482,93.4957,93.3438,93.3818,104501.0
2016-11-04 11:10:00,98.39,98.75,98.37,98.65,338159.0,93.3818,93.7235,93.3628,93.6286,338159.0
2016-11-04 11:15:00,98.65,98.65,98.46,98.5,165807.0,93.6286,93.6286,93.4482,93.4862,165807.0
2016-11-04 11:20:00,98.5,98.6,98.48,98.6,109724.0,93.4862,93.5811,93.4672,93.5811,109724.0
2016-11-04 11:25:00,98.59,98.79,98.51,98.76,150597.0,93.5716,93.7614,93.4957,93.733,150597.0
2016-11-04 11:30:00,98.76,98.76,98.47,98.55,129911.0,93.733,93.733,93.4577,93.5336,129911.0
2016-11-04 11:35:00,98.56,98.58,98.26,98.27,83793.0,93.5431,93.5621,93.2584,93.2679,83793.0
2016-11-04 11:40:00,98.25,98.26,98.15,98.23,69961.0,93.2489,93.2584,93.154,93.2299,69961.0
2016-11-04 11:45:00,98.22,98.22,97.94,97.99,143262.0,93.2204,93.2204,92.9547,93.0021,143262.0
2016-11-04 11:50:00,98.0,98.12,97.94,98.12,50344.0,93.0116,93.1255,92.9547,93.1255,50344.0
2016-11-04 11:55:00,98.11,98.16,98.07,98.1,49759.0,93.116,93.1635,93.0781,93.1065,49759.0
2016-11-04 12:00:00,98.11,98.2,98.08,98.11,58804.0,93.116,93.2015,93.0876,93.116,58804.0
2016-11-04 12:05:00,98.11,98.16,98.01,98.1,66390.0,93.116,93.1635,93.0211,93.1065,66390.0
2016-11-04 12:10:00,98.11,98.13,98.02,98.08,38885.0,93.116,93.135,93.0306,93.0876,38885.0
2016-11-04 12:15:00,98.09,98.2,98.07,98.14,49390.0,93.0971,93.2015,93.0781,93.1445,49390.0
2016-11-04 12:20:00,98.16,98.17,98.04,98.12,37440.0,93.1635,93.173,93.0496,93.1255,37440.0
2016-11-04 12:25:00,98.12,98.17,98.05,98.13,30373.0,93.1255,93.173,93.0591,93.135,30373.0
2016-11-04 12:30:00,98.13,98.15,98.02,98.1,45840.0,93.135,93.154,93.0306,93.1065,45840.0
2016-11-04 12:35:00,98.1,98.11,97.85,97.86,101636.0,93.1065,93.116,92.8693,92.8788,101636.0
2016-11-04 12:40:00,97.86,98.0,97.79,97.98,86655.0,92.8788,93.0116,92.8123,92.9927,86655.0
2016-11-04 12:45:00,97.97,98.08,97.95,98.04,283038.0,92.9832,93.0876,92.9642,93.0496,283038.0
2016-11-04 12:50:00,98.03,98.08,97.96,98.03,74190.0,93.0401,93.0876,92.9737,93.0401,74190.0
2016-11-04 12:55:00,98.03,98.13,97.99,98.08,49589.0,93.0401,93.135,93.0021,93.0876,49589.0
2016-11-04 13:00:00,98.07,98.08,98.01,98.03,32371.0,93.0781,93.0876,93.0211,93.0401,32371.0
2016-11-04 13:05:00,98.03,98.13,98.03,98.12,49070.0,93.0401,93.135,93.0401,93.1255,49070.0
2016-11-04 13:10:00,98.13,98.17,98.1,98.14,56634.0,93.135,93.173,93.1065,93.1445,56634.0
2016-11-04 13:15:00,98.14,98.15,98.1,98.12,43419.0,93.1445,93.154,93.1065,93.1255,43419.0
2016-11-04 13:20:00,98.11,98.12,97.97,97.97,71542.0,93.116,93.1255,92.9832,92.9832,71542.0
2016-11-04 13:25:00,97.96,98.0,97.91,97.97,48456.0,92.9737,93.0116,92.9262,92.9832,48456.0
2016-11-04 13:30:00,97.97,97.99,97.87,97.99,43039.0,92.9832,93.0021,92.8883,93.0021,43039.0
2016-11-04 13:35:00,97.98,98.11,97.98,98.05,47861.0,92.9927,93.116,92.9927,93.0591,47861.0
2016-11-04 13:40:00,98.04,98.05,97.94,97.94,32128.0,93.0496,93.0591,92.9547,92.9547,32128.0
2016-11-04 13:45:00,97.94,98.08,97.9,98.07,55509.0,92.9547,93.0876,92.9167,93.0781,55509.0
2016-11-04 13:50:00,98.07,98.08,98.0,98.01,31001.0,93.0781,93.0876,93.0116,93.0211,31001.0
2016-11-04 13:55:00,98.0,98.08,98.0,98.04,36433.0,93.0116,93.0876,93.0116,93.0496,36433.0
2016-11-04 14:00:00,98.04,98.05,97.97,97.98,59095.0,93.0496,93.0591,92.9832,92.9927,59095.0
2016-11-04 14:05:00,97.98,98.02,97.97,97.98,61765.0,92.9927,93.0306,92.9832,92.9927,61765.0
2016-11-04 14:10:00,97.97,98.08,97.96,98.06,66768.0,92.9832,93.0876,92.9737,93.0686,66768.0
2016-11-04 14:15:00,98.05,98.07,98.0,98.04,35357.0,93.0591,93.0781,93.0116,93.0496,35357.0
2016-11-04 14:20:00,98.03,98.14,98.03,98.04,57234.0,93.0401,93.1445,93.0401,93.0496,57234.0
2016-11-04 14:25:00,98.04,98.04,97.99,98.02,72172.0,93.0496,93.0496,93.0021,93.0306,72172.0
2016-11-04 14:30:00,98.0,98.01,97.9,97.93,75799.0,93.0116,93.0211,92.9167,92.9452,75799.0
2016-11-04 14:35:00,97.93,98.0,97.92,97.96,69068.0,92.9452,93.0116,92.9357,92.9737,69068.0
2016-11-04 14:40:00,97.95,98.02,97.93,97.94,57758.0,92.9642,93.0306,92.9452,92.9547,57758.0
2016-11-04 14:45:00,97.94,97.98,97.8,97.83,56034.0,92.9547,92.9927,92.8218,92.8503,56034.0
2016-11-04 14:50:00,97.83,97.86,97.72,97.77,81094.0,92.8503,92.8788,92.7459,92.7933,81094.0
2016-11-04 14:55:00,97.76,97.77,97.65,97.69,60563.0,92.7839,92.7933,92.6795,92.7174,60563.0
2016-11-04 15:00:00,97.68,97.68,97.55,97.55,85908.0,92.7079,92.7079,92.5845,92.5845,85908.0
2016-11-04 15:05:00,97.55,97.62,97.48,97.52,80290.0,92.5845,92.651,92.5181,92.5561,80290.0
2016-11-04 15:10:00,97.52,97.66,97.44,97.59,45881.0,92.5561,92.6889,92.4801,92.6225,45881.0
2016-11-04 15:15:00,97.58,97.71,97.56,97.59,51047.0,92.613,92.7364,92.594,92.6225,51047.0
2016-11-04 15:20:00,97.58,97.61,97.51,97.55,50610.0,92.613,92.6415,92.5466,92.5845,50610.0
2016-11-04 15:25:00,97.54,97.6,97.51,97.56,52357.0,92.5751,92.632,92.5466,92.594,52357.0
2016-11-04 15:30:00,97.56,97.61,97.51,97.59,88439.0,92.594,92.6415,92.5466,92.6225,88439.0
2016-11-04 15:35:00,97.59,97.62,97.46,97.53,105272.0,92.6225,92.651,92.4991,92.5656,105272.0
2016-11-04 15:40:00,97.53,97.53,97.34,97.4,99937.0,92.5656,92.5656,92.3852,92.4422,99937.0
2016-11-04 15:45:00,97.41,97.55,97.38,97.5,154961.0,92.4517,92.5845,92.4232,92.5371,154961.0
2016-11-04 15:50:00,97.5,97.5,97.31,97.5,184135.0,92.5371,92.5371,92.3568,92.5371,184135.0
2016-11-04 15:55:00,97.51,97.61,97.47,97.56,259203.0,92.5466,92.6415,92.5086,92.594,259203.0
2016-11-07 09:30:00,100.08,100.35,99.55,99.9,1276432.0,94.9858,95.242,94.4827,94.8149,1276432.0
2016-11-07 09:35:00,99.9,100.32,99.82,100.28,571195.0,94.8149,95.2135,94.739,95.1756,571195.0
2016-11-07 09:40:00,100.27,100.48,100.0,100.27,448258.0,95.1661,95.3654,94.9098,95.1661,448258.0
2016-11-07 09:45:00,100.3,100.42,100.2,100.27,197211.0,95.1946,95.3085,95.0997,95.1661,197211.0
2016-11-07 09:50:00,100.31,100.62,100.14,100.33,330812.0,95.2041,95.4983,95.0427,95.223,330812.0
2016-11-07 09:55:00,100.32,100.39,100.19,100.32,157692.0,95.2135,95.28,95.0902,95.2135,157692.0
2016-11-07 10:00:00,100.32,100.43,100.27,100.3,130395.0,95.2135,95.3179,95.1661,95.1946,130395.0
2016-11-07 10:05:00,100.28,100.41,100.22,100.28,94398.0,95.1756,95.299,95.1186,95.1756,94398.0
2016-11-07 10:10:00,100.27,100.29,100.11,100.18,114368.0,95.1661,95.1851,95.0142,95.0807,114368.0
2016-11-07 10:15:00,100.18,100.27,100.15,100.22,97112.0,95.0807,95.1661,95.0522,95.1186,97112.0
2016-11-07 10:20:00,100.21,100.25,100.0,100.08,172706.0,95.1091,95.1471,94.9098,94.9858,172706.0
2016-11-07 10:25:00,100.13,100.13,99.95,100.02,167308.0,95.0332,95.0332,94.8624,94.9288,167308.0
2016-11-07 10:30:00,100.05,100.3,100.0,100.24,137715.0,94.9573,95.1946,94.9098,95.1376,137715.0
2016-11-07 10:35:00,100.23,100.3,100.18,100.18,130607.0,95.1281,95.1946,95.0807,95.0807,130607.0
2016-11-07 10:40:00,100.18,100.18,99.93,100.0,130282.0,95.0807,95.0807,94.8434,94.9098,130282.0
2016-11-07 10:45:00,100.01,100.05,100.0,100.0,87253.0,94.9193,94.9573,94.9098,94.9098,87253.0
2016-11-07 10:50:00,100.0,100.05,99.92,100.04,116740.0,94.9098,94.9573,94.8339,94.9478,116740.0
2016-11-07 10:55:00,100.03,100.12,99.99,100.06,98134.0,94.9383,95.0237,94.9003,94.9668,98134.0
2016-11-07 11:00:00,100.06,100.11,100.01,100.05,54452.0,94.9668,95.0142,94.9193,94.9573,54452.0
2016-11-07 11:05:00,100.06,100.08,99.99,100.08,91253.0,94.9668,94.9858,94.9003,94.9858,91253.0
2016-11-07 11:10:00,100.07,100.14,100.02,100.09,69969.0,94.9763,95.0427,94.9288,94.9953,69969.0
2016-11-07 11:15:00,100.08,100.15,99.91,99.95,127106.0,94.9858,95.0522,94.8244,94.8624,127106.0
2016-11-07 11:20:00,99.96,100.04,99.91,99.94,55913.0,94.8719,94.9478,94.8244,94.8529,55913.0
2016-11-07 11:25:00,99.94,99.94,99.69,99.76,106966.0,94.8529,94.8529,94.6156,94.6821,106966.0
2016-11-07 11:30:00,99.76,99.85,99.72,99.79,89290.0,94.6821,94.7675,94.6441,94.7105,89290.0
2016-11-07 11:35:00,99.78,99.94,99.78,99.85,75348.0,94.701,94.8529,94.701,94.7675,75348.0
2016-11-07 11:40:00,99.85,99.95,99.82,99.83,52851.0,94.7675,94.8624,94.739,94.7485,52851.0
2016-11-07 11:45:00,99.83,99.84,99.65,99.74,88878.0,94.7485,94.758,94.5777,94.6631,88878.0
2016-11-07 11:50:00,99.77,99.85,99.72,99.76,35339.0,94.6915,94.7675,94.6441,94.6821,35339.0
2016-11-07 11:55:00,99.75,99.82,99.72,99.79,47367.0,94.6726,94.739,94.6441,94.7105,47367.0
2016-11-07 12:00:00,99.81,99.95,99.8,99.9,81293.0,94.7295,94.8624,94.72,94.8149,81293.0
2016-11-07 12:05:00,99.9,99.99,99.9,99.95,76341.0,94.8149,94.9003,94.8149,94.8624,76341.0
2016-11-07 12:10:00,99.94,99.97,99.86,99.93,39267.0,94.8529,94.8814,94.777,94.8434,39267.0
2016-11-07 12:15:00,99.92,99.93,99.81,99.88,63926.0,94.8339,94.8434,94.7295,94.7959,63926.0
2016-11-07 12:20:00,99.89,99.95,99.83,99.93,70852.0,94.8054,94.8624,94.7485,94.8434,70852.0
2016-11-07 12:25:00,99.94,99.95,99.89,99.92,40958.0,94.8529,94.8624,94.8054,94.8339,40958.0
2016-11-07 12:30:00,99.91,99.95,99.85,99.89,48164.0,94.8244,94.8624,94.7675,94.8054,48164.0
2016-11-07 12:35:00,99.89,99.9,99.84,99.88,28792.0,94.8054,94.8149,94.758,94.7959,28792.0
2016-11-07 12:40:00,99.88,99.95,99.84,99.95,34558.0,94.7959,94.8624,94.758,94.8624,34558.0
2016-11-07 12:45:00,99.95,99.99,99.93,99.99,30370.0,94.8624,94.9003,94.8434,94.9003,30370.0
2016-11-07 12:50:00,100.0,100.02,99.88,99.98,74550.0,94.9098,94.9288,94.7959,94.8909,74550.0
2016-11-07 12:55:00,99.98,100.0,99.94,100.0,35328.0,94.8909,94.9098,94.8529,94.9098,35328.0
2016-11-07 13:00:00,100.0,100.0,99.94,99.97,61196.0,94.9098,94.9098,94.8529,94.8814,61196.0
2016-11-07 13:05:00,99.97,99.98,99.89,99.93,49566.0,94.8814,94.8909,94.8054,94.8434,49566.0
2016-11-07 13:10:00,99.93,99.93,99.85,99.9,37750.0,94.8434,94.8434,94.7675,94.8149,37750.0
2016-11-07 13:15:00,99.9,99.94,99.86,99.92,22649.0,94.8149,94.8529,94.777,94.8339,22649.0
2016-11-07 13:20:00,99.92,99.93,99.86,99.9,21431.0,94.8339,94.8434,94.777,94.8149,21431.0
2016-11-07 13:25:00,99.91,99.95,99.89,99.91,31622.0,94.8244,94.8624,94.8054,94.8244,31622.0
2016-11-07 13:30:00,99.91,99.94,99.85,99.89,24723.0,94.8244,94.8529,94.7675,94.8054,24723.0
2016-11-07 13:35:00,99.88,99.95,99.86,99.92,70929.0,94.7959,94.8624,94.777,94.8339,70929.0
2016-11-07 13:40:00,99.93,99.93,99.9,99.91,22929.0,94.8434,94.8434,94.8149,94.8244,22929.0
2016-11-07 13:45:00,99.92,99.93,99.81,99.82,100708.0,94.8339,94.8434,94.7295,94.739,100708.0
2016-11-07 13:50:00,99.83,99.87,99.72,99.86,102700.0,94.7485,94.7865,94.6441,94.777,102700.0
2016-11-07 13:55:00,99.86,99.87,99.76,99.78,57104.0,94.777,94.7865,94.6821,94.701,57104.0
2016-11-07 14:00:00,99.78,99.82,99.75,99.81,51418.0,94.701,94.739,94.6726,94.7295,51418.0
2016-11-07 14:05:00,99.81,99.83,99.72,99.78,55919.0,94.7295,94.7485,94.6441,94.701,55919.0
2016-11-07 14:10:00,99.78,99.81,99.72,99.72,41881.0,94.701,94.7295,94.6441,94.6441,41881.0
2016-11-07 14:15:00,99.72,99.81,99.72,99.77,38256.0,94.6441,94.7295,94.6441,94.6915,38256.0
2016-11-07 14:20:00,99.77,99.77,99.55,99.55,58783.0,94.6915,94.6915,94.4827,94.4827,58783.0
2016-11-07 14:25:00,99.56,99.58,99.33,99.51,127604.0,94.4922,94.5112,94.2739,94.4448,127604.0
2016-11-07 14:30:00,99.51,99.61,99.51,99.53,40023.0,94.4448,94.5397,94.4448,94.4638,40023.0
2016-11-07 14:35:00,99.53,99.59,99.47,99.57,31644.0,94.4638,94.5207,94.4068,94.5017,31644.0
2016-11-07 14:40:00,99.58,99.59,99.41,99.51,43861.0,94.5112,94.5207,94.3499,94.4448,43861.0
2016-11-07 14:45:00,99.51,99.52,99.43,99.45,30540.0,94.4448,94.4543,94.3688,94.3878,30540.0
2016-11-07 14:50:00,99.44,99.51,99.38,99.5,39761.0,94.3783,94.4448,94.3214,94.4353,39761.0
2016-11-07 14:55:00,99.5,99.5,99.39,99.47,38543.0,94.4353,94.4353,94.3309,94.4068,38543.0
2016-11-07 15:00:00,99.47,99.5,99.31,99.43,63529.0,94.4068,94.4353,94.255,94.3688,63529.0
2016-11-07 15:05:00,99.43,99.47,99.37,99.4,48501.0,94.3688,94.4068,94.3119,94.3404,48501.0
2016-11-07 15:10:00,99.4,99.5,99.37,99.4,59227.0,94.3404,94.4353,94.3119,94.3404,59227.0
2016-11-07 15:15:00,99.4,99.42,99.32,99.35,66842.0,94.3404,94.3594,94.2644,94.2929,66842.0
2016-11-07 15:20:00,99.36,99.36,99.25,99.28,64310.0,94.3024,94.3024,94.198,94.2265,64310.0
2016-11-07 15:25:00,99.28,99.29,99.16,99.27,86479.0,94.2265,94.236,94.1126,94.217,86479.0
2016-11-07 15:30:00,99.28,99.36,99.23,99.29,137389.0,94.2265,94.3024,94.179,94.236,137389.0
2016-11-07 15:35:00,99.29,99.42,99.27,99.38,127113.0,94.236,94.3594,94.217,94.3214,127113.0
2016-11-07 15:40:00,99.38,99.47,99.37,99.4,116412.0,94.3214,94.4068,94.3119,94.3404,116412.0
2016-11-07 15:45:00,99.39,99.49,99.33,99.48,211667.0,94.3309,94.4258,94.2739,94.4163,211667.0
2016-11-07 15:50:00,99.48,99.59,99.44,99.5,200877.0,94.4163,94.5207,94.3783,94.4353,200877.0
2016-11-07 15:55:00,99.5,99.54,99.17,99.47,725544.0,94.4353,94.4732,94.1221,94.4068,725544.0
2016-11-08 09:30:00,99.38,99.5,98.51,98.88,419511.0,94.3214,94.4353,93.4957,93.8468,419511.0
2016-11-08 09:35:00,98.85,98.92,98.36,98.39,182189.0,93.8184,93.8848,93.3533,93.3818,182189.0
2016-11-08 09:40:00,98.4,99.09,98.4,98.83,202658.0,93.3913,94.0462,93.3913,93.7994,202658.0
2016-11-08 09:45:00,98.83,99.09,98.81,98.91,126760.0,93.7994,94.0462,93.7804,93.8753,126760.0
2016-11-08 09:50:00,98.93,98.93,98.71,98.82,129056.0,93.8943,93.8943,93.6855,93.7899,129056.0
2016-11-08 09:55:00,98.82,98.89,98.5,98.79,119617.0,93.7899,93.8563,93.4862,93.7614,119617.0
2016-11-08 10:00:00,98.8,99.0,98.69,98.86,124955.0,93.7709,93.9607,93.6665,93.8279,124955.0
2016-11-08 10:05:00,98.84,98.94,98.77,98.77,67123.0,93.8089,93.9038,93.7424,93.7424,67123.0
2016-11-08 10:10:00,98.78,98.79,98.51,98.56,46569.0,93.7519,93.7614,93.4957,93.5431,46569.0
2016-11-08 10:15:00,98.54,98.7,98.53,98.57,59116.0,93.5242,93.676,93.5147,93.5526,59116.0
2016-11-08 10:20:00,98.57,98.64,98.5,98.57,117968.0,93.5526,93.6191,93.4862,93.5526,117968.0
2016-11-08 10:25:00,98.57,98.67,98.56,98.64,58909.0,93.5526,93.6475,93.5431,93.6191,58909.0
2016-11-08 10:30:00,98.65,98.75,98.63,98.64,56946.0,93.6286,93.7235,93.6096,93.6191,56946.0
2016-11-08 10:35:00,98.63,98.81,98.62,98.75,58226.0,93.6096,93.7804,93.6001,93.7235,58226.0
2016-11-08 10:40:00,98.75,98.81,98.71,98.74,45332.0,93.7235,93.7804,93.6855,93.714,45332.0
2016-11-08 10:45:00,98.73,98.82,98.71,98.8,75769.0,93.7045,93.7899,93.6855,93.7709,75769.0
2016-11-08 10:50:00,98.81,98.85,98.73,98.75,62809.0,93.7804,93.8184,93.7045,93.7235,62809.0
2016-11-08 10:55:00,98.74,98.85,98.73,98.76,55960.0,93.714,93.8184,93.7045,93.733,55960.0
2016-11-08 11:00:00,98.75,98.85,98.75,98.78,80434.0,93.7235,93.8184,93.7235,93.7519,80434.0
2016-11-08 11:05:00,98.78,98.97,98.77,98.94,45641.0,93.7519,93.9323,93.7424,93.9038,45641.0
2016-11-08 11:10:00,98.94,99.13,98.89,99.1,119061.0,93.9038,94.0841,93.8563,94.0556,119061.0
2016-11-08 11:15:00,99.11,99.35,99.09,99.25,117714.0,94.0651,94.2929,94.0462,94.198,117714.0
2016-11-08 11:20:00,99.25,99.41,99.11,99.14,146959.0,94.198,94.3499,94.0651,94.0936,146959.0
2016-11-08 11:25:00,99.13,99.29,99.12,99.26,66781.0,94.0841,94.236,94.0746,94.2075,66781.0
2016-11-08 11:30:00,99.26,99.43,99.21,99.4,242751.0,94.2075,94.3688,94.16,94.3404,242751.0
2016-11-08 11:35:00,99.4,99.41,99.25,99.34,68915.0,94.3404,94.3499,94.198,94.2834,68915.0
2016-11-08 11:40:00,99.34,99.4,99.3,99.4,48020.0,94.2834,94.3404,94.2455,94.3404,48020.0
2016-11-08 11:45:00,99.4,99.42,99.27,99.31,60740.0,94.3404,94.3594,94.217,94.255,60740.0
2016-11-08 11:50:00,99.3,99.4,99.28,99.36,65518.0,94.2455,94.3404,94.2265,94.3024,65518.0
2016-11-08 11:55:00,99.36,99.43,99.35,99.4,76423.0,94.3024,94.3688,94.2929,94.3404,76423.0
2016-11-08 12:00:00,99.41,99.47,99.36,99.44,105551.0,94.3499,94.4068,94.3024,94.3783,105551.0
2016-11-08 12:05:00,99.44,99.47,99.39,99.41,84762.0,94.3783,94.4068,94.3309,94.3499,84762.0
2016-11-08 12:10:00,99.4,99.45,99.38,99.45,61772.0,94.3404,94.3878,94.3214,94.3878,61772.0
2016-11-08 12:15:00,99.45,99.69,99.41,99.69,103216.0,94.3878,94.6156,94.3499,94.6156,103216.0
2016-11-08 12:20:00,99.69,99.79,99.68,99.75,121463.0,94.6156,94.7105,94.6061,94.6726,121463.0
2016-11-08 12:25:00,99.72,99.78,99.55,99.57,70704.0,94.6441,94.701,94.4827,94.5017,70704.0
2016-11-08 12:30:00,99.57,99.59,99.47,99.5,81093.0,94.5017,94.5207,94.4068,94.4353,81093.0
2016-11-08 12:35:00,99.52,99.58,99.46,99.53,65395.0,94.4543,94.5112,94.3973,94.4638,65395.0
2016-11-08 12:40:00,99.52,99.71,99.48,99.66,75619.0,94.4543,94.6346,94.4163,94.5871,75619.0
2016-11-08 12:45:00,99.66,99.8,99.62,99.74,59550.0,94.5871,94.72,94.5492,94.6631,59550.0
2016-11-08 12:50:00,99.74,99.75,99.61,99.71,41533.0,94.6631,94.6726,94.5397,94.6346,41533.0
2016-11-08 12:55:00,99.71,99.88,99.69,99.85,64168.0,94.6346,94.7959,94.6156,94.7675,64168.0
2016-11-08 13:00:00,99.86,99.89,99.8,99.86,48521.0,94.777,94.8054,94.72,94.777,48521.0
2016-11-08 13:05:00,99.86,99.91,99.67,99.68,74994.0,94.777,94.8244,94.5966,94.6061,74994.0
2016-11-08 13:10:00,99.67,99.85,99.67,99.77,50650.0,94.5966,94.7675,94.5966,94.6915,50650.0
2016-11-08 13:15:00,99.77,99.78,99.55,99.63,67319.0,94.6915,94.701,94.4827,94.5587,67319.0
2016-11-08 13:20:00,99.63,99.71,99.6,99.65,38701.0,94.5587,94.6346,94.5302,94.5777,38701.0
2016-11-08 13:25:00,99.64,99.71,99.63,99.71,21956.0,94.5682,94.6346,94.5587,94.6346,21956.0
2016-11-08 13:30:00,99.72,99.78,99.64,99.73,92571.0,94.6441,94.701,94.5682,94.6536,92571.0
2016-11-08 13:35:00,99.73,99.77,99.69,99.74,66109.0,94.6536,94.6915,94.6156,94.6631,66109.0
2016-11-08 13:40:00,99.75,99.83,99.7,99.7,49703.0,94.6726,94.7485,94.6251,94.6251,49703.0
2016-11-08 13:45:00,99.7,99.72,99.55,99.57,38555.0,94.6251,94.6441,94.4827,94.5017,38555.0
2016-11-08 13:50:00,99.57,99.6,99.51,99.59,30644.0,94.5017,94.5302,94.4448,94.5207,30644.0
2016-11-08 13:55:00,99.58,99.6,99.46,99.47,27263.0,94.5112,94.5302,94.3973,94.4068,27263.0
2016-11-08 14:00:00,99.46,99.46,99.31,99.41,71267.0,94.3973,94.3973,94.255,94.3499,71267.0
2016-11-08 14:05:00,99.4,99.4,99.18,99.18,107129.0,94.3404,94.3404,94.1316,94.1316,107129.0
2016-11-08 14:10:00,99.21,99.22,98.93,99.0,166256.0,94.16,94.1695,93.8943,93.9607,166256.0
2016-11-08 14:15:00,98.98,98.98,98.82,98.97,87459.0,93.9418,93.9418,93.7899,93.9323,87459.0
2016-11-08 14:20:00,99.0,99.14,98.87,98.98,124809.0,93.9607,94.0936,93.8374,93.9418,124809.0
2016-11-08 14:25:00,98.97,98.97,98.88,98.93,117256.0,93.9323,93.9323,93.8468,93.8943,117256.0
2016-11-08 14:30:00,98.93,99.05,98.92,99.03,200057.0,93.8943,94.0082,93.8848,93.9892,200057.0
2016-11-08 14:35:00,99.02,99.19,99.02,99.15,51438.0,93.9797,94.1411,93.9797,94.1031,51438.0
2016-11-08 14:40:00,99.15,99.22,99.07,99.16,54532.0,94.1031,94.1695,94.0272,94.1126,54532.0
2016-11-08 14:45:00,99.16,99.28,99.13,99.21,52626.0,94.1126,94.2265,94.0841,94.16,52626.0
2016-11-08 14:50:00,99.2,99.41,99.17,99.33,56584.0,94.1506,94.3499,94.1221,94.2739,56584.0
2016-11-08 14:55:00,99.36,99.42,99.3,99.38,29278.0,94.3024,94.3594,94.2455,94.3214,29278.0
2016-11-08 15:00:00,99.38,99.44,99.3,99.35,40647.0,94.3214,94.3783,94.2455,94.2929,40647.0
2016-11-08 15:05:00,99.36,99.57,99.32,99.55,54591.0,94.3024,94.5017,94.2644,94.4827,54591.0
2016-11-08 15:10:00,99.56,99.57,99.43,99.52,40727.0,94.4922,94.5017,94.3688,94.4543,40727.0
2016-11-08 15:15:00,99.52,99.55,99.43,99.52,26800.0,94.4543,94.4827,94.3688,94.4543,26800.0
2016-11-08 15:20:00,99.51,99.56,99.48,99.52,25557.0,94.4448,94.4922,94.4163,94.4543,25557.0
2016-11-08 15:25:00,99.52,99.63,99.52,99.57,53804.0,94.4543,94.5587,94.4543,94.5017,53804.0
2016-11-08 15:30:00,99.58,99.67,99.56,99.62,47947.0,94.5112,94.5966,94.4922,94.5492,47947.0
2016-11-08 15:35:00,99.62,99.78,99.62,99.74,65416.0,94.5492,94.701,94.5492,94.6631,65416.0
2016-11-08 15:40:00,99.74,99.8,99.69,99.74,78847.0,94.6631,94.72,94.6156,94.6631,78847.0
2016-11-08 15:45:00,99.74,99.97,99.73,99.91,119221.0,94.6631,94.8814,94.6536,94.8244,119221.0
2016-11-08 15:50:00,99.91,99.99,99.79,99.82,158278.0,94.8244,94.9003,94.7105,94.739,158278.0
2016-11-08 15:55:00,99.83,99.83,99.62,99.8,381463.0,94.7485,94.7485,94.5492,94.72,381463.0
2016-11-09 09:30:00,97.38,97.45,96.9,96.9,915449.0,92.4232,92.4896,91.9676,91.9676,915449.0
2016-11-09 09:35:00,96.91,97.8,96.86,97.01,544098.0,91.9771,92.8218,91.9297,92.072,544098.0
2016-11-09 09:40:00,97.01,97.39,97.0,97.34,472179.0,92.072,92.4327,92.0625,92.3852,472179.0
2016-11-09 09:45:00,97.33,98.19,97.25,98.14,431023.0,92.3757,93.192,92.2998,93.1445,431023.0
2016-11-09 09:50:00,98.14,98.58,97.87,97.98,401193.0,93.1445,93.5621,92.8883,92.9927,401193.0
2016-11-09 09:55:00,97.98,98.02,97.48,97.9,403363.0,92.9927,93.0306,92.5181,92.9167,403363.0
2016-11-09 10:00:00,97.91,97.96,97.58,97.65,262378.0,92.9262,92.9737,92.613,92.6795,262378.0
2016-11-09 10:05:00,97.64,97.81,97.53,97.54,295472.0,92.67,92.8313,92.5656,92.5751,295472.0
2016-11-09 10:10:00,97.52,97.62,97.38,97.51,221985.0,92.5561,92.651,92.4232,92.5466,221985.0
2016-11-09 10:15:00,97.53,97.61,97.1,97.23,246235.0,92.5656,92.6415,92.1574,92.2808,246235.0
2016-11-09 10:20:00,97.22,97.24,96.6,96.63,495203.0,92.2713,92.2903,91.6829,91.7114,495203.0
2016-11-09 10:25:00,96.6,97.17,96.6,97.17,227388.0,91.6829,92.2239,91.6829,92.2239,227388.0
2016-11-09 10:30:00,97.16,97.4,96.95,97.03,238273.0,92.2144,92.4422,92.0151,92.091,238273.0
2016-11-09 10:35:00,97.03,97.03,96.64,96.64,199061.0,92.091,92.091,91.7209,91.7209,199061.0
2016-11-09 10:40:00,96.64,96.65,96.25,96.51,457669.0,91.7209,91.7304,91.3507,91.5975,457669.0
2016-11-09 10:45:00,96.51,96.53,96.28,96.4,306458.0,91.5975,91.6165,91.3792,91.4931,306458.0
2016-11-09 10:50:00,96.41,96.5,96.06,96.21,265430.0,91.5026,91.588,91.1704,91.3128,265430.0
2016-11-09 10:55:00,96.21,96.6,96.21,96.33,227945.0,91.3128,91.6829,91.3128,91.4266,227945.0
2016-11-09 11:00:00,96.34,96.47,96.34,96.35,130080.0,91.4361,91.5595,91.4361,91.4456,130080.0
2016-11-09 11:05:00,96.36,96.37,96.1,96.12,232975.0,91.4551,91.4646,91.2084,91.2273,232975.0
2016-11-09 11:10:00,96.11,96.14,95.8,95.89,653750.0,91.2178,91.2463,90.9236,91.009,653750.0
2016-11-09 11:15:00,95.88,96.25,95.87,96.23,327669.0,90.9995,91.3507,90.9901,91.3317,327669.0
2016-11-09 11:20:00,96.23,96.69,96.23,96.45,247990.0,91.3317,91.7683,91.3317,91.5405,247990.0
2016-11-09 11:25:00,96.43,96.72,96.31,96.7,191282.0,91.5216,91.7968,91.4077,91.7778,191282.0
2016-11-09 11:30:00,96.72,97.25,96.72,97.22,274245.0,91.7968,92.2998,91.7968,92.2713,274245.0
2016-11-09 11:35:00,97.21,97.32,96.87,96.96,288323.0,92.2619,92.3663,91.9392,92.0246,288323.0
2016-11-09 11:40:00,96.94,97.03,96.68,96.77,198828.0,92.0056,92.091,91.7588,91.8442,198828.0
2016-11-09 11:45:00,96.77,97.28,96.74,97.22,178061.0,91.8442,92.3283,91.8158,92.2713,178061.0
2016-11-09 11:50:00,97.21,97.26,96.91,97.05,173599.0,92.2619,92.3093,91.9771,92.11,173599.0
2016-11-09 11:55:00,97.05,97.06,96.52,96.61,160162.0,92.11,92.1195,91.607,91.6924,160162.0
2016-11-09 12:00:00,96.63,96.92,96.6,96.69,130158.0,91.7114,91.9866,91.6829,91.7683,130158.0
2016-11-09 12:05:00,96.68,96.76,96.43,96.46,94186.0,91.7588,91.8348,91.5216,91.55,94186.0
2016-11-09 12:10:00,96.45,96.61,96.39,96.43,165805.0,91.5405,91.6924,91.4836,91.5216,165805.0
2016-11-09 12:15:00,96.43,96.65,96.43,96.6,101309.0,91.5216,91.7304,91.5216,91.6829,101309.0
2016-11-09 12:20:00,96.6,96.65,96.51,96.53,76516.0,91.6829,91.7304,91.5975,91.6165,76516.0
2016-11-09 12:25:00,96.53,96.6,96.41,96.51,115780.0,91.6165,91.6829,91.5026,91.5975,115780.0
2016-11-09 12:30:00,96.5,96.75,96.39,96.63,175856.0,91.588,91.8253,91.4836,91.7114,175856.0
2016-11-09 12:35:00,96.65,97.16,96.63,96.94,170438.0,91.7304,92.2144,91.7114,92.0056,170438.0
2016-11-09 12:40:00,96.98,97.14,96.91,96.97,136352.0,92.0436,92.1954,91.9771,92.0341,136352.0
2016-11-09 12:45:00,96.98,97.05,96.66,96.72,149439.0,92.0436,92.11,91.7398,91.7968,149439.0
2016-11-09 12:50:00,96.72,96.92,96.72,96.89,84991.0,91.7968,91.9866,91.7968,91.9581,84991.0
2016-11-09 12:55:00,96.87,97.08,96.86,96.94,91641.0,91.9392,92.1385,91.9297,92.0056,91641.0
2016-11-09 13:00:00,96.94,97.0,96.6,96.62,115460.0,92.0056,92.0625,91.6829,91.7019,115460.0
2016-11-09 13:05:00,96.6,96.81,96.6,96.66,139243.0,91.6829,91.8822,91.6829,91.7398,139243.0
2016-11-09 13:10:00,96.64,96.97,96.64,96.77,113669.0,91.7209,92.0341,91.7209,91.8442,113669.0
2016-11-09 13:15:00,96.78,96.79,96.48,96.5,134177.0,91.8537,91.8632,91.569,91.588,134177.0
2016-11-09 13:20:00,96.48,96.52,96.03,96.04,193039.0,91.569,91.607,91.1419,91.1514,193039.0
2016-11-09 13:25:00,96.05,96.27,96.0,96.2,199467.0,91.1609,91.3697,91.1134,91.3033,199467.0
2016-11-09 13:30:00,96.19,96.3,96.11,96.16,232060.0,91.2938,91.3982,91.2178,91.2653,232060.0
2016-11-09 13:35:00,96.17,96.38,96.11,96.29,165792.0,91.2748,91.4741,91.2178,91.3887,165792.0
2016-11-09 13:40:00,96.3,96.45,96.24,96.29,196754.0,91.3982,91.5405,91.3412,91.3887,196754.0
2016-11-09 13:45:00,96.3,96.3,96.12,96.25,146412.0,91.3982,91.3982,91.2273,91.3507,146412.0
2016-11-09 13:50:00,96.26,96.34,96.21,96.31,141640.0,91.3602,91.4361,91.3128,91.4077,141640.0
2016-11-09 13:55:00,96.33,96.36,96.0,96.03,204740.0,91.4266,91.4551,91.1134,91.1419,204740.0
2016-11-09 14:00:00,96.03,96.27,95.98,96.05,276672.0,91.1419,91.3697,91.0945,91.1609,276672.0
2016-11-09 14:05:00,96.06,96.21,96.06,96.2,144483.0,91.1704,91.3128,91.1704,91.3033,144483.0
2016-11-09 14:10:00,96.2,96.39,96.11,96.17,269424.0,91.3033,91.4836,91.2178,91.2748,269424.0
2016-11-09 14:15:00,96.18,96.5,96.11,96.38,174339.0,91.2843,91.588,91.2178,91.4741,174339.0
2016-11-09 14:20:00,96.38,96.57,96.34,96.56,191218.0,91.4741,91.6544,91.4361,91.6449,191218.0
2016-11-09 14:25:00,96.57,96.61,96.33,96.48,162759.0,91.6544,91.6924,91.4266,91.569,162759.0
2016-11-09 14:30:00,96.47,96.62,96.34,96.42,129256.0,91.5595,91.7019,91.4361,91.5121,129256.0
2016-11-09 14:35:00,96.42,96.53,96.21,96.51,183957.0,91.5121,91.6165,91.3128,91.5975,183957.0
2016-11-09 14:40:00,96.52,96.6,96.43,96.5,119177.0,91.607,91.6829,91.5216,91.588,119177.0
2016-11-09 14:45:00,96.5,96.58,96.23,96.44,165100.0,91.588,91.6639,91.3317,91.531,165100.0
2016-11-09 14:50:00,96.44,96.45,96.16,96.25,135195.0,91.531,91.5405,91.2653,91.3507,135195.0
2016-11-09 14:55:00,96.24,96.3,96.11,96.24,190834.0,91.3412,91.3982,91.2178,91.3412,190834.0
2016-11-09 15:00:00,96.24,96.47,96.22,96.43,131893.0,91.3412,91.5595,91.3222,91.5216,131893.0
2016-11-09 15:05:00,96.43,96.45,96.26,96.42,150380.0,91.5216,91.5405,91.3602,91.5121,150380.0
2016-11-09 15:10:00,96.42,96.52,96.38,96.47,184536.0,91.5121,91.607,91.4741,91.5595,184536.0
2016-11-09 15:15:00,96.46,96.91,96.41,96.83,254520.0,91.55,91.9771,91.5026,91.9012,254520.0
2016-11-09 15:20:00,96.83,96.94,96.71,96.75,206031.0,91.9012,92.0056,91.7873,91.8253,206031.0
2016-11-09 15:25:00,96.76,96.95,96.73,96.77,177919.0,91.8348,92.0151,91.8063,91.8442,177919.0
2016-11-09 15:30:00,96.76,96.84,96.46,96.57,274405.0,91.8348,91.9107,91.55,91.6544,274405.0
2016-11-09 15:35:00,96.58,96.66,96.48,96.61,163681.0,91.6639,91.7398,91.569,91.6924,163681.0
2016-11-09 15:40:00,96.6,96.67,96.41,96.53,214182.0,91.6829,91.7493,91.5026,91.6165,214182.0
2016-11-09 15:45:00,96.54,96.57,96.31,96.39,404748.0,91.626,91.6544,91.4077,91.4836,404748.0
2016-11-09 15:50:00,96.4,96.75,96.39,96.56,353379.0,91.4931,91.8253,91.4836,91.6449,353379.0
2016-11-09 15:55:00,96.55,96.82,96.55,96.69,755842.0,91.6354,91.8917,91.6354,91.7683,755842.0
2016-11-10 09:30:00,98.34,98.5,97.42,97.43,971549.0,93.3343,93.4862,92.4612,92.4707,971549.0
2016-11-10 09:35:00,97.43,97.58,96.78,96.83,466687.0,92.4707,92.613,91.8537,91.9012,466687.0
2016-11-10 09:40:00,96.83,97.09,96.75,97.09,488250.0,91.9012,92.148,91.8253,92.148,488250.0
2016-11-10 09:45:00,97.08,97.09,96.5,96.51,476022.0,92.1385,92.148,91.588,91.5975,476022.0
2016-11-10 09:50:00,96.52,96.52,96.08,96.17,353029.0,91.607,91.607,91.1894,91.2748,353029.0
2016-11-10 09:55:00,96.16,96.17,95.17,95.27,828917.0,91.2653,91.2748,90.3257,90.4206,828917.0
2016-11-10 10:00:00,95.29,95.71,95.28,95.6,458639.0,90.4396,90.8382,90.4301,90.7338,458639.0
2016-11-10 10:05:00,95.6,95.87,95.47,95.47,640004.0,90.7338,90.9901,90.6104,90.6104,640004.0
2016-11-10 10:10:00,95.47,95.47,94.14,94.17,1012351.0,90.6104,90.6104,89.3481,89.3766,1012351.0
2016-11-10 10:15:00,94.17,94.8,93.65,93.8,823675.0,89.3766,89.9745,88.8831,89.0254,823675.0
2016-11-10 10:20:00,93.8,94.0,93.35,93.47,784456.0,89.0254,89.2152,88.5983,88.7122,784456.0
2016-11-10 10:25:00,93.47,93.75,93.3,93.41,589498.0,88.7122,88.978,88.5509,88.6553,589498.0
2016-11-10 10:30:00,93.41,94.06,93.41,93.52,756015.0,88.6553,89.2722,88.6553,88.7597,756015.0
2016-11-10 10:35:00,93.52,93.75,92.5,92.52,809080.0,88.7597,88.978,87.7916,87.8106,809080.0
2016-11-10 10:40:00,92.52,93.0,92.22,92.99,618753.0,87.8106,88.2661,87.5258,88.2567,618753.0
2016-11-10 10:45:00,92.97,93.49,92.95,93.01,544663.0,88.2377,88.7312,88.2187,88.2756,544663.0
2016-11-10 10:50:00,93.0,93.38,92.66,92.79,622378.0,88.2661,88.6268,87.9435,88.0668,622378.0
2016-11-10 10:55:00,92.77,93.12,92.62,92.93,740512.0,88.0479,88.38,87.9055,88.1997,740512.0
2016-11-10 11:00:00,92.93,93.33,92.62,93.23,487153.0,88.1997,88.5793,87.9055,88.4844,487153.0
2016-11-10 11:05:00,93.26,94.4,93.21,93.74,567098.0,88.5129,89.5949,88.4655,88.9685,567098.0
2016-11-10 11:10:00,93.74,93.9,93.64,93.68,253421.0,88.9685,89.1203,88.8736,88.9115,253421.0
2016-11-10 11:15:00,93.69,93.86,93.43,93.57,381863.0,88.921,89.0824,88.6743,88.8071,381863.0
2016-11-10 11:20:00,93.57,94.34,93.57,94.29,311325.0,88.8071,89.5379,88.8071,89.4905,311325.0
2016-11-10 11:25:00,94.32,94.32,93.94,94.1,196168.0,89.519,89.519,89.1583,89.3102,196168.0
2016-11-10 11:30:00,94.11,94.31,93.8,93.9,207163.0,89.3196,89.5095,89.0254,89.1203,207163.0
2016-11-10 11:35:00,93.9,93.9,93.64,93.69,264063.0,89.1203,89.1203,88.8736,88.921,264063.0
2016-11-10 11:40:00,93.69,94.16,93.53,94.1,185876.0,88.921,89.3671,88.7692,89.3102,185876.0
2016-11-10 11:45:00,94.13,94.19,93.64,93.68,164542.0,89.3386,89.3956,88.8736,88.9115,164542.0
2016-11-10 11:50:00,93.68,94.06,93.64,93.77,209325.0,88.9115,89.2722,88.8736,88.997,209325.0
2016-11-10 11:55:00,93.78,94.13,93.74,94.12,176822.0,89.0064,89.3386,88.9685,89.3291,176822.0
2016-11-10 12:00:00,94.14,94.44,94.11,94.39,220408.0,89.3481,89.6328,89.3196,89.5854,220408.0
2016-11-10 12:05:00,94.4,94.85,94.26,94.38,264174.0,89.5949,90.022,89.462,89.5759,264174.0
2016-11-10 12:10:00,94.38,94.69,94.28,94.43,211723.0,89.5759,89.8701,89.481,89.6234,211723.0
2016-11-10 12:15:00,94.41,94.44,94.2,94.26,108554.0,89.6044,89.6328,89.4051,89.462,108554.0
2016-11-10 12:20:00,94.25,94.44,94.24,94.41,70999.0,89.4525,89.6328,89.443,89.6044,70999.0
2016-11-10 12:25:00,94.41,94.47,94.25,94.44,139899.0,89.6044,89.6613,89.4525,89.6328,139899.0
2016-11-10 12:30:00,94.43,94.64,94.35,94.54,156031.0,89.6234,89.8227,89.5474,89.7278,156031.0
2016-11-10 12:35:00,94.55,94.67,94.42,94.45,128028.0,89.7372,89.8511,89.6139,89.6423,128028.0
2016-11-10 12:40:00,94.44,94.44,94.1,94.24,178779.0,89.6328,89.6328,89.3102,89.443,178779.0
2016-11-10 12:45:00,94.24,94.52,94.24,94.49,87469.0,89.443,89.7088,89.443,89.6803,87469.0
2016-11-10 12:50:00,94.5,94.79,94.42,94.71,181541.0,89.6898,89.965,89.6139,89.8891,181541.0
2016-11-10 12:55:00,94.71,94.91,94.68,94.85,268212.0,89.8891,90.0789,89.8606,90.022,268212.0
2016-11-10 13:00:00,94.85,94.92,94.51,94.57,158775.0,90.022,90.0884,89.6993,89.7562,158775.0
2016-11-10 13:05:00,94.58,94.92,94.52,94.9,143465.0,89.7657,90.0884,89.7088,90.0694,143465.0
2016-11-10 13:10:00,94.88,94.97,94.86,94.89,154688.0,90.0505,90.1359,90.0315,90.0599,154688.0
2016-11-10 13:15:00,94.87,94.92,94.7,94.76,134617.0,90.041,90.0884,89.8796,89.9366,134617.0
2016-11-10 13:20:00,94.76,94.94,94.58,94.63,114889.0,89.9366,90.1074,89.7657,89.8132,114889.0
2016-11-10 13:25:00,94.64,94.86,94.55,94.75,121444.0,89.8227,90.0315,89.7372,89.9271,121444.0
2016-11-10 13:30:00,94.74,95.03,94.63,94.67,205938.0,89.9176,90.1928,89.8132,89.8511,205938.0
2016-11-10 13:35:00,94.67,94.93,94.62,94.83,83150.0,89.8511,90.0979,89.8037,90.003,83150.0
2016-11-10 13:40:00,94.83,95.0,94.8,94.99,77330.0,90.003,90.1643,89.9745,90.1549,77330.0
2016-11-10 13:45:00,94.99,95.34,94.92,95.29,137789.0,90.1549,90.487,90.0884,90.4396,137789.0
2016-11-10 13:50:00,95.31,95.46,95.06,95.45,223485.0,90.4586,90.6009,90.2213,90.5914,223485.0
2016-11-10 13:55:00,95.46,95.54,95.4,95.43,170891.0,90.6009,90.6769,90.544,90.5725,170891.0
2016-11-10 14:00:00,95.44,95.68,95.35,95.68,97032.0,90.5819,90.8097,90.4965,90.8097,97032.0
2016-11-10 14:05:00,95.68,95.98,95.35,95.49,364655.0,90.8097,91.0945,90.4965,90.6294,364655.0
2016-11-10 14:10:00,95.47,95.48,95.17,95.24,229313.0,90.6104,90.6199,90.3257,90.3921,229313.0
2016-11-10 14:15:00,95.22,95.22,94.88,95.03,245218.0,90.3731,90.3731,90.0505,90.1928,245218.0
2016-11-10 14:20:00,95.03,95.32,95.01,95.22,91289.0,90.1928,90.4681,90.1738,90.3731,91289.0
2016-11-10 14:25:00,95.2,95.3,95.1,95.15,84769.0,90.3542,90.4491,90.2593,90.3067,84769.0
2016-11-10 14:30:00,95.15,95.47,95.09,95.46,297328.0,90.3067,90.6104,90.2498,90.6009,297328.0
2016-11-10 14:35:00,95.47,95.47,95.1,95.1,223493.0,90.6104,90.6104,90.2593,90.2593,223493.0
2016-11-10 14:40:00,95.13,95.2,94.99,95.1,162070.0,90.2877,90.3542,90.1549,90.2593,162070.0
2016-11-10 14:45:00,95.1,95.33,95.07,95.2,83273.0,90.2593,90.4775,90.2308,90.3542,83273.0
2016-11-10 14:50:00,95.2,95.3,95.09,95.13,77346.0,90.3542,90.4491,90.2498,90.2877,77346.0
2016-11-10 14:55:00,95.13,95.19,94.92,95.07,81732.0,90.2877,90.3447,90.0884,90.2308,81732.0
2016-11-10 15:00:00,95.09,95.21,94.99,95.21,70080.0,90.2498,90.3637,90.1549,90.3637,70080.0
2016-11-10 15:05:00,95.2,95.4,95.08,95.35,168172.0,90.3542,90.544,90.2403,90.4965,168172.0
2016-11-10 15:10:00,95.35,95.42,95.13,95.26,135499.0,90.4965,90.563,90.2877,90.4111,135499.0
2016-11-10 15:15:00,95.27,95.31,95.1,95.13,174027.0,90.4206,90.4586,90.2593,90.2877,174027.0
2016-11-10 15:20:00,95.12,95.12,94.89,94.94,178496.0,90.2782,90.2782,90.0599,90.1074,178496.0
2016-11-10 15:25:00,94.94,94.94,94.62,94.62,202155.0,90.1074,90.1074,89.8037,89.8037,202155.0
2016-11-10 15:30:00,94.61,94.65,94.28,94.3,215668.0,89.7942,89.8322,89.481,89.5,215668.0
2016-11-10 15:35:00,94.29,94.55,94.28,94.42,177303.0,89.4905,89.7372,89.481,89.6139,177303.0
2016-11-10 15:40:00,94.42,94.6,94.32,94.57,232723.0,89.6139,89.7847,89.519,89.7562,232723.0
2016-11-10 15:45:00,94.59,94.62,94.35,94.52,237984.0,89.7752,89.8037,89.5474,89.7088,237984.0
2016-11-10 15:50:00,94.51,94.7,94.48,94.67,312955.0,89.6993,89.8796,89.6708,89.8511,312955.0
2016-11-10 15:55:00,94.67,94.69,94.34,94.35,573305.0,89.8511,89.8701,89.5379,89.5474,573305.0
2016-11-11 09:30:00,93.95,94.09,92.62,92.65,1456679.0,89.1678,89.3007,87.9055,87.934,1456679.0
2016-11-11 09:35:00,92.63,93.0,92.4,92.89,734887.0,87.915,88.2661,87.6967,88.1617,734887.0
2016-11-11 09:40:00,92.93,93.21,92.55,92.65,490259.0,88.1997,88.4655,87.8391,87.934,490259.0
2016-11-11 09:45:00,92.65,92.82,91.8,91.93,881483.0,87.934,88.0953,87.1272,87.2506,881483.0
2016-11-11 09:50:00,91.9,91.9,91.31,91.56,914592.0,87.2221,87.2221,86.6622,86.8994,914592.0
2016-11-11 09:55:00,91.59,91.73,91.18,91.59,543724.0,86.9279,87.0608,86.5388,86.9279,543724.0
2016-11-11 10:00:00,91.59,91.92,91.35,91.92,650933.0,86.9279,87.2411,86.7001,87.2411,650933.0
2016-11-11 10:05:00,91.94,92.56,91.72,92.45,516490.0,87.2601,87.8485,87.0513,87.7441,516490.0
2016-11-11 10:10:00,92.44,93.2,92.42,93.0,606640.0,87.7347,88.456,87.7157,88.2661,606640.0
2016-11-11 10:15:00,93.01,93.07,92.72,92.78,419825.0,88.2756,88.3326,88.0004,88.0573,419825.0
2016-11-11 10:20:00,92.78,92.98,92.56,92.96,596852.0,88.0573,88.2472,87.8485,88.2282,596852.0
2016-11-11 10:25:00,92.97,93.0,92.35,92.44,489947.0,88.2377,88.2661,87.6492,87.7347,489947.0
2016-11-11 10:30:00,92.45,92.49,92.21,92.38,399576.0,87.7441,87.7821,87.5164,87.6777,399576.0
2016-11-11 10:35:00,92.4,92.56,92.12,92.36,268227.0,87.6967,87.8485,87.4309,87.6587,268227.0
2016-11-11 10:40:00,92.37,92.37,92.02,92.21,295247.0,87.6682,87.6682,87.336,87.5164,295247.0
2016-11-11 10:45:00,92.22,92.63,92.2,92.35,346476.0,87.5258,87.915,87.5069,87.6492,346476.0
2016-11-11 10:50:00,92.37,92.42,92.08,92.1,370894.0,87.6682,87.7157,87.393,87.412,370894.0
2016-11-11 10:55:00,92.1,92.21,92.05,92.21,238943.0,87.412,87.5164,87.3645,87.5164,238943.0
2016-11-11 11:00:00,92.19,92.2,91.4,91.83,731438.0,87.4974,87.5069,86.7476,87.1557,731438.0
2016-11-11 11:05:00,91.87,92.03,91.25,91.37,662901.0,87.1937,87.3455,86.6052,86.7191,662901.0
2016-11-11 11:10:00,91.36,91.64,91.1,91.53,426043.0,86.7096,86.9754,86.4629,86.871,426043.0
2016-11-11 11:15:00,91.52,91.82,91.35,91.57,315782.0,86.8615,87.1462,86.7001,86.9089,315782.0
2016-11-11 11:20:00,91.57,91.74,91.34,91.64,200797.0,86.9089,87.0703,86.6906,86.9754,200797.0
2016-11-11 11:25:00,91.65,91.92,91.43,91.88,220909.0,86.9849,87.2411,86.7761,87.2032,220909.0
2016-11-11 11:30:00,91.91,92.85,91.9,92.51,442651.0,87.2316,88.1238,87.2221,87.8011,442651.0
2016-11-11 11:35:00,92.52,92.75,92.46,92.53,180046.0,87.8106,88.0289,87.7536,87.8201,180046.0
2016-11-11 11:40:00,92.53,92.98,92.53,92.78,217992.0,87.8201,88.2472,87.8201,88.0573,217992.0
2016-11-11 11:45:00,92.8,92.8,92.01,92.31,189700.0,88.0763,88.0763,87.3265,87.6113,189700.0
2016-11-11 11:50:00,92.3,92.51,92.19,92.42,143447.0,87.6018,87.8011,87.4974,87.7157,143447.0
2016-11-11 11:55:00,92.42,92.75,92.21,92.74,150853.0,87.7157,88.0289,87.5164,88.0194,150853.0
2016-11-11 12:00:00,92.71,93.16,92.67,93.11,241468.0,87.9909,88.418,87.9529,88.3705,241468.0
2016-11-11 12:05:00,93.12,93.34,92.9,93.33,223243.0,88.38,88.5888,88.1712,88.5793,223243.0
2016-11-11 12:10:00,93.33,93.45,93.21,93.37,167427.0,88.5793,88.6932,88.4655,88.6173,167427.0
2016-11-11 12:15:00,93.38,93.8,93.37,93.62,253512.0,88.6268,89.0254,88.6173,88.8546,253512.0
2016-11-11 12:20:00,93.62,93.68,93.37,93.62,153337.0,88.8546,88.9115,88.6173,88.8546,153337.0
2016-11-11 12:25:00,93.61,93.68,93.39,93.6,96034.0,88.8451,88.9115,88.6363,88.8356,96034.0
2016-11-11 12:30:00,93.6,93.76,93.45,93.54,108176.0,88.8356,88.9875,88.6932,88.7787,108176.0
2016-11-11 12:35:00,93.55,93.9,93.47,93.82,115225.0,88.7882,89.1203,88.7122,89.0444,115225.0
2016-11-11 12:40:00,93.82,93.94,93.59,93.65,155701.0,89.0444,89.1583,88.8261,88.8831,155701.0
2016-11-11 12:45:00,93.65,93.72,93.57,93.59,63861.0,88.8831,88.9495,88.8071,88.8261,63861.0
2016-11-11 12:50:00,93.58,93.59,93.31,93.37,111620.0,88.8166,88.8261,88.5604,88.6173,111620.0
2016-11-11 12:55:00,93.39,93.4,93.05,93.2,145218.0,88.6363,88.6458,88.3136,88.456,145218.0
2016-11-11 13:00:00,93.19,93.37,93.12,93.34,135294.0,88.4465,88.6173,88.38,88.5888,135294.0
2016-11-11 13:05:00,93.36,93.6,93.24,93.59,157447.0,88.6078,88.8356,88.4939,88.8261,157447.0
2016-11-11 13:10:00,93.6,93.7,93.43,93.59,90057.0,88.8356,88.9305,88.6743,88.8261,90057.0
2016-11-11 13:15:00,93.6,93.72,93.38,93.47,77241.0,88.8356,88.9495,88.6268,88.7122,77241.0
2016-11-11 13:20:00,93.45,93.69,93.4,93.54,65977.0,88.6932,88.921,88.6458,88.7787,65977.0
2016-11-11 13:25:00,93.53,93.62,93.45,93.53,90151.0,88.7692,88.8546,88.6932,88.7692,90151.0
2016-11-11 13:30:00,93.52,93.6,93.39,93.48,73592.0,88.7597,88.8356,88.6363,88.7217,73592.0
2016-11-11 13:35:00,93.47,93.48,93.32,93.34,108533.0,88.7122,88.7217,88.5699,88.5888,108533.0
2016-11-11 13:40:00,93.34,93.58,93.31,93.56,108731.0,88.5888,88.8166,88.5604,88.7976,108731.0
2016-11-11 13:45:00,93.54,93.55,93.28,93.32,106179.0,88.7787,88.7882,88.5319,88.5699,106179.0
2016-11-11 13:50:00,93.32,93.42,93.27,93.35,121964.0,88.5699,88.6648,88.5224,88.5983,121964.0
2016-11-11 13:55:00,93.36,93.46,93.28,93.32,131618.0,88.6078,88.7027,88.5319,88.5699,131618.0
2016-11-11 14:00:00,93.33,93.33,93.2,93.22,201389.0,88.5793,88.5793,88.456,88.4749,201389.0
2016-11-11 14:05:00,93.22,93.24,93.03,93.2,150704.0,88.4749,88.4939,88.2946,88.456,150704.0
2016-11-11 14:10:00,93.22,93.4,93.1,93.34,175895.0,88.4749,88.6458,88.3611,88.5888,175895.0
2016-11-11 14:15:00,93.34,93.47,93.23,93.42,88458.0,88.5888,88.7122,88.4844,88.6648,88458.0
2016-11-11 14:20:00,93.42,93.44,93.3,93.34,84360.0,88.6648,88.6837,88.5509,88.5888,84360.0
2016-11-11 14:25:00,93.32,93.37,93.05,93.12,102021.0,88.5699,88.6173,88.3136,88.38,102021.0
2016-11-11 14:30:00,93.12,93.14,93.02,93.05,64367.0,88.38,88.399,88.2851,88.3136,64367.0
2016-11-11 14:35:00,93.03,93.03,92.71,92.77,239545.0,88.2946,88.2946,87.9909,88.0479,239545.0
2016-11-11 14:40:00,92.77,93.13,92.73,93.06,127913.0,88.0479,88.3895,88.0099,88.3231,127913.0
2016-11-11 14:45:00,93.06,93.08,92.86,92.99,129284.0,88.3231,88.3421,88.1333,88.2567,129284.0
2016-11-11 14:50:00,92.99,93.12,92.84,92.97,93020.0,88.2567,88.38,88.1143,88.2377,93020.0
2016-11-11 14:55:00,92.98,92.98,92.81,92.84,132093.0,88.2472,88.2472,88.0858,88.1143,132093.0
2016-11-11 15:00:00,92.84,92.88,92.76,92.84,120294.0,88.1143,88.1523,88.0384,88.1143,120294.0
2016-11-11 15:05:00,92.84,93.06,92.81,92.91,101745.0,88.1143,88.3231,88.0858,88.1807,101745.0
2016-11-11 15:10:00,92.92,93.16,92.9,93.06,117247.0,88.1902,88.418,88.1712,88.3231,117247.0
2016-11-11 15:15:00,93.06,93.07,92.96,93.01,75968.0,88.3231,88.3326,88.2282,88.2756,75968.0
2016-11-11 15:20:00,93.02,93.1,92.97,92.99,91988.0,88.2851,88.3611,88.2377,88.2567,91988.0
2016-11-11 15:25:00,92.99,93.02,92.91,92.98,73434.0,88.2567,88.2851,88.1807,88.2472,73434.0
2016-11-11 15:30:00,92.98,93.01,92.91,92.99,133069.0,88.2472,88.2756,88.1807,88.2567,133069.0
2016-11-11 15:35:00,92.99,93.18,92.98,93.08,146374.0,88.2567,88.437,88.2472,88.3421,146374.0
2016-11-11 15:40:00,93.08,93.12,93.01,93.04,126993.0,88.3421,88.38,88.2756,88.3041,126993.0
2016-11-11 15:45:00,93.02,93.07,92.99,93.0,244958.0,88.2851,88.3326,88.2567,88.2661,244958.0
2016-11-11 15:50:00,93.0,93.23,92.98,93.19,366424.0,88.2661,88.4844,88.2472,88.4465,366424.0
2016-11-11 15:55:00,93.18,93.19,92.98,93.0,414426.0,88.437,88.4465,88.2472,88.2661,414426.0
2016-11-14 09:30:00,92.45,92.54,90.69,91.08,1919710.0,87.7441,87.8296,86.0737,86.4439,1919710.0
2016-11-14 09:35:00,91.08,91.71,90.63,90.69,712917.0,86.4439,87.0418,86.0168,86.0737,712917.0
2016-11-14 09:40:00,90.69,91.3,90.67,91.09,496779.0,86.0737,86.6527,86.0547,86.4534,496779.0
2016-11-14 09:45:00,91.11,91.33,90.82,90.84,437179.0,86.4724,86.6812,86.1971,86.2161,437179.0
2016-11-14 09:50:00,90.84,91.13,90.67,90.72,539255.0,86.2161,86.4913,86.0547,86.1022,539255.0
2016-11-14 09:55:00,90.71,90.77,90.5,90.57,437984.0,86.0927,86.1497,85.8934,85.9598,437984.0
2016-11-14 10:00:00,90.56,90.71,90.5,90.55,249326.0,85.9503,86.0927,85.8934,85.9409,249326.0
2016-11-14 10:05:00,90.55,90.84,90.54,90.73,530327.0,85.9409,86.2161,85.9314,86.1117,530327.0
2016-11-14 10:10:00,90.73,90.91,90.6,90.89,278315.0,86.1117,86.2825,85.9883,86.2635,278315.0
2016-11-14 10:15:00,90.89,90.96,90.76,90.81,258522.0,86.2635,86.33,86.1402,86.1876,258522.0
2016-11-14 10:20:00,90.83,90.95,90.66,90.9,298702.0,86.2066,86.3205,86.0453,86.273,298702.0
2016-11-14 10:25:00,90.9,90.94,90.65,90.8,205338.0,86.273,86.311,86.0358,86.1781,205338.0
2016-11-14 10:30:00,90.81,90.85,90.53,90.55,253322.0,86.1876,86.2256,85.9219,85.9409,253322.0
2016-11-14 10:35:00,90.55,90.8,90.38,90.59,401044.0,85.9409,86.1781,85.7795,85.9788,401044.0
2016-11-14 10:40:00,90.57,90.69,90.41,90.51,211262.0,85.9598,86.0737,85.808,85.9029,211262.0
2016-11-14 10:45:00,90.5,90.58,90.22,90.24,307134.0,85.8934,85.9693,85.6277,85.6466,307134.0
2016-11-14 10:50:00,90.23,90.37,90.06,90.14,333191.0,85.6371,85.77,85.4758,85.5517,333191.0
2016-11-14 10:55:00,90.12,90.13,89.93,89.99,602885.0,85.5327,85.5422,85.3524,85.4094,602885.0
2016-11-14 11:00:00,89.98,89.99,89.68,89.75,315806.0,85.3999,85.4094,85.1151,85.1816,315806.0
2016-11-14 11:05:00,89.74,89.86,89.34,89.39,446000.0,85.1721,85.286,84.7924,84.8399,446000.0
2016-11-14 11:10:00,89.41,89.63,89.21,89.43,399769.0,84.8589,85.0677,84.6691,84.8779,399769.0
2016-11-14 11:15:00,89.43,89.95,89.37,89.93,542346.0,84.8779,85.3714,84.8209,85.3524,542346.0
2016-11-14 11:20:00,89.92,90.29,89.73,89.9,506598.0,85.3429,85.6941,85.1626,85.3239,506598.0
2016-11-14 11:25:00,89.93,89.99,89.54,89.58,218115.0,85.3524,85.4094,84.9823,85.0202,218115.0
2016-11-14 11:30:00,89.56,89.65,89.12,89.14,355312.0,85.0012,85.0867,84.5836,84.6026,355312.0
2016-11-14 11:35:00,89.14,89.5,89.07,89.19,334460.0,84.6026,84.9443,84.5362,84.6501,334460.0
2016-11-14 11:40:00,89.2,89.23,88.5,88.87,735599.0,84.6596,84.688,83.9952,84.3464,735599.0
2016-11-14 11:45:00,88.85,89.56,88.7,89.46,350304.0,84.3274,85.0012,84.185,84.9063,350304.0
2016-11-14 11:50:00,89.41,89.55,88.75,89.04,408826.0,84.8589,84.9918,84.2325,84.5077,408826.0
2016-11-14 11:55:00,89.05,89.26,88.88,89.19,325144.0,84.5172,84.7165,84.3559,84.6501,325144.0
2016-11-14 12:00:00,89.21,89.4,89.14,89.19,195719.0,84.6691,84.8494,84.6026,84.6501,195719.0
2016-11-14 12:05:00,89.15,89.22,89.06,89.13,153179.0,84.6121,84.6786,84.5267,84.5931,153179.0
2016-11-14 12:10:00,89.14,89.18,88.88,88.94,220255.0,84.6026,84.6406,84.3559,84.4128,220255.0
2016-11-14 12:15:00,88.96,89.08,88.92,89.0,158747.0,84.4318,84.5457,84.3938,84.4698,158747.0
2016-11-14 12:20:00,89.0,89.0,88.74,88.76,205174.0,84.4698,84.4698,84.223,84.242,205174.0
2016-11-14 12:25:00,88.77,88.89,88.6,88.84,221576.0,84.2515,84.3654,84.0901,84.3179,221576.0
2016-11-14 12:30:00,88.83,88.83,88.55,88.64,241556.0,84.3084,84.3084,84.0427,84.1281,241556.0
2016-11-14 12:35:00,88.63,88.66,88.52,88.63,240276.0,84.1186,84.1471,84.0142,84.1186,240276.0
2016-11-14 12:40:00,88.62,88.65,87.88,88.18,614725.0,84.1091,84.1376,83.4068,83.6915,614725.0
2016-11-14 12:45:00,88.18,88.49,87.97,88.4,365933.0,83.6915,83.9857,83.4922,83.9003,365933.0
2016-11-14 12:50:00,88.4,88.49,88.13,88.25,307879.0,83.9003,83.9857,83.644,83.7579,307879.0
2016-11-14 12:55:00,88.28,89.0,88.21,88.97,269024.0,83.7864,84.4698,83.72,84.4413,269024.0
2016-11-14 13:00:00,88.97,89.26,88.87,88.91,257816.0,84.4413,84.7165,84.3464,84.3843,257816.0
2016-11-14 13:05:00,88.97,89.37,88.87,89.33,249354.0,84.4413,84.8209,84.3464,84.783,249354.0
2016-11-14 13:10:00,89.34,89.64,89.14,89.64,372784.0,84.7924,85.0772,84.6026,85.0772,372784.0
2016-11-14 13:15:00,89.63,90.04,89.54,89.93,338419.0,85.0677,85.4568,84.9823,85.3524,338419.0
2016-11-14 13:20:00,89.93,90.07,89.66,89.72,148421.0,85.3524,85.4853,85.0962,85.1531,148421.0
2016-11-14 13:25:00,89.8,90.15,89.73,90.05,232855.0,85.229,85.5612,85.1626,85.4663,232855.0
2016-11-14 13:30:00,90.05,90.29,89.96,90.01,173930.0,85.4663,85.6941,85.3809,85.4283,173930.0
2016-11-14 13:35:00,90.05,90.19,89.99,90.0,311506.0,85.4663,85.5992,85.4094,85.4189,311506.0
2016-11-14 13:40:00,90.0,90.16,89.93,90.09,261658.0,85.4189,85.5707,85.3524,85.5043,261658.0
2016-11-14 13:45:00,90.09,90.15,89.74,89.8,162178.0,85.5043,85.5612,85.1721,85.229,162178.0
2016-11-14 13:50:00,89.8,89.84,89.53,89.59,168982.0,85.229,85.267,84.9728,85.0297,168982.0
2016-11-14 13:55:00,89.58,89.58,89.14,89.15,232159.0,85.0202,85.0202,84.6026,84.6121,232159.0
2016-11-14 14:00:00,89.15,89.49,89.14,89.4,237355.0,84.6121,84.9348,84.6026,84.8494,237355.0
2016-11-14 14:05:00,89.38,89.5,89.33,89.41,130837.0,84.8304,84.9443,84.783,84.8589,130837.0
2016-11-14 14:10:00,89.41,89.46,89.34,89.43,134645.0,84.8589,84.9063,84.7924,84.8779,134645.0
2016-11-14 14:15:00,89.44,89.77,89.41,89.68,137725.0,84.8874,85.2006,84.8589,85.1151,137725.0
2016-11-14 14:20:00,89.69,89.69,89.45,89.58,138500.0,85.1246,85.1246,84.8968,85.0202,138500.0
2016-11-14 14:25:00,89.58,89.67,89.57,89.59,94682.0,85.0202,85.1056,85.0107,85.0297,94682.0
2016-11-14 14:30:00,89.6,89.72,89.44,89.48,191988.0,85.0392,85.1531,84.8874,84.9253,191988.0
2016-11-14 14:35:00,89.47,89.73,89.41,89.64,168869.0,84.9158,85.1626,84.8589,85.0772,168869.0
2016-11-14 14:40:00,89.65,89.84,89.53,89.78,121485.0,85.0867,85.267,84.9728,85.21,121485.0
2016-11-14 14:45:00,89.77,90.1,89.69,90.08,170918.0,85.2006,85.5138,85.1246,85.4948,170918.0
2016-11-14 14:50:00,90.07,90.12,89.88,89.99,140729.0,85.4853,85.5327,85.305,85.4094,140729.0
2016-11-14 14:55:00,89.99,90.15,89.94,90.14,139798.0,85.4094,85.5612,85.3619,85.5517,139798.0
2016-11-14 15:00:00,90.14,90.15,89.95,90.04,149757.0,85.5517,85.5612,85.3714,85.4568,149757.0
2016-11-14 15:05:00,90.01,90.02,89.84,89.97,97812.0,85.4283,85.4378,85.267,85.3904,97812.0
2016-11-14 15:10:00,89.95,90.01,89.91,89.96,117278.0,85.3714,85.4283,85.3334,85.3809,117278.0
2016-11-14 15:15:00,89.95,90.03,89.87,89.96,133885.0,85.3714,85.4473,85.2955,85.3809,133885.0
2016-11-14 15:20:00,89.96,89.97,89.7,89.74,136133.0,85.3809,85.3904,85.1341,85.1721,136133.0
2016-11-14 15:25:00,89.74,89.77,89.62,89.74,116380.0,85.1721,85.2006,85.0582,85.1721,116380.0
2016-11-14 15:30:00,89.75,89.82,89.73,89.79,177501.0,85.1816,85.248,85.1626,85.2195,177501.0
2016-11-14 15:35:00,89.8,89.81,89.65,89.68,213716.0,85.229,85.2385,85.0867,85.1151,213716.0
2016-11-14 15:40:00,89.67,89.67,89.4,89.41,263877.0,85.1056,85.1056,84.8494,84.8589,263877.0
2016-11-14 15:45:00,89.42,89.65,89.4,89.51,322032.0,84.8684,85.0867,84.8494,84.9538,322032.0
2016-11-14 15:50:00,89.5,89.57,89.38,89.38,501922.0,84.9443,85.0107,84.8304,84.8304,501922.0
2016-11-14 15:55:00,89.39,89.78,89.38,89.77,809878.0,84.8399,85.21,84.8304,85.2006,809878.0
2016-11-15 09:30:00,91.0,91.85,91.0,91.54,1141583.0,86.3679,87.1747,86.3679,86.8805,1141583.0
2016-11-15 09:35:00,91.54,92.0,91.52,91.98,632315.0,86.8805,87.317,86.8615,87.2981,632315.0
2016-11-15 09:40:00,91.97,92.21,91.8,92.12,413875.0,87.2886,87.5164,87.1272,87.4309,413875.0
2016-11-15 09:45:00,92.11,92.12,91.51,91.65,547549.0,87.4214,87.4309,86.852,86.9849,547549.0
2016-11-15 09:50:00,91.64,92.1,91.51,92.04,315832.0,86.9754,87.412,86.852,87.355,315832.0
2016-11-15 09:55:00,92.06,92.29,91.95,92.28,282496.0,87.374,87.5923,87.2696,87.5828,282496.0
2016-11-15 10:00:00,92.29,93.0,92.19,92.89,529522.0,87.5923,88.2661,87.4974,88.1617,529522.0
2016-11-15 10:05:00,92.87,93.19,92.75,92.87,372991.0,88.1428,88.4465,88.0289,88.1428,372991.0
2016-11-15 10:10:00,92.89,93.49,92.88,93.13,437246.0,88.1617,88.7312,88.1523,88.3895,437246.0
2016-11-15 10:15:00,93.12,93.21,92.64,92.73,244035.0,88.38,88.4655,87.9245,88.0099,244035.0
2016-11-15 10:20:00,92.73,93.0,92.64,92.99,216988.0,88.0099,88.2661,87.9245,88.2567,216988.0
2016-11-15 10:25:00,92.99,93.09,92.5,92.55,253437.0,88.2567,88.3516,87.7916,87.8391,253437.0
2016-11-15 10:30:00,92.54,92.57,92.2,92.25,208879.0,87.8296,87.858,87.5069,87.5543,208879.0
2016-11-15 10:35:00,92.25,92.4,92.1,92.28,263613.0,87.5543,87.6967,87.412,87.5828,263613.0
2016-11-15 10:40:00,92.29,92.55,92.21,92.55,183022.0,87.5923,87.8391,87.5164,87.8391,183022.0
2016-11-15 10:45:00,92.55,92.67,92.38,92.43,180535.0,87.8391,87.9529,87.6777,87.7252,180535.0
2016-11-15 10:50:00,92.43,92.49,91.86,92.15,247309.0,87.7252,87.7821,87.1842,87.4594,247309.0
2016-11-15 10:55:00,92.16,92.2,92.08,92.14,143565.0,87.4689,87.5069,87.393,87.4499,143565.0
2016-11-15 11:00:00,92.13,92.29,92.01,92.07,169509.0,87.4404,87.5923,87.3265,87.3835,169509.0
2016-11-15 11:05:00,92.07,92.19,92.06,92.1,109088.0,87.3835,87.4974,87.374,87.412,109088.0
2016-11-15 11:10:00,92.1,92.11,91.98,92.0,190703.0,87.412,87.4214,87.2981,87.317,190703.0
2016-11-15 11:15:00,92.0,92.02,91.85,91.88,159650.0,87.317,87.336,87.1747,87.2032,159650.0
2016-11-15 11:20:00,91.87,92.01,91.81,91.97,140554.0,87.1937,87.3265,87.1367,87.2886,140554.0
2016-11-15 11:25:00,91.97,92.0,91.61,91.74,131841.0,87.2886,87.317,86.9469,87.0703,131841.0
2016-11-15 11:30:00,91.74,91.89,91.74,91.85,90478.0,87.0703,87.2126,87.0703,87.1747,90478.0
2016-11-15 11:35:00,91.86,92.01,91.78,91.96,89669.0,87.1842,87.3265,87.1082,87.2791,89669.0
2016-11-15 11:40:00,91.95,92.02,91.92,91.97,87460.0,87.2696,87.336,87.2411,87.2886,87460.0
2016-11-15 11:45:00,91.98,92.02,91.82,91.95,77930.0,87.2981,87.336,87.1462,87.2696,77930.0
2016-11-15 11:50:00,91.96,92.22,91.91,92.15,109902.0,87.2791,87.5258,87.2316,87.4594,109902.0
2016-11-15 11:55:00,92.15,92.31,92.15,92.17,132296.0,87.4594,87.6113,87.4594,87.4784,132296.0
2016-11-15 12:00:00,92.17,92.19,92.01,92.12,134915.0,87.4784,87.4974,87.3265,87.4309,134915.0
2016-11-15 12:05:00,92.15,92.3,92.11,92.3,73058.0,87.4594,87.6018,87.4214,87.6018,73058.0
2016-11-15 12:10:00,92.29,92.31,92.19,92.25,70549.0,87.5923,87.6113,87.4974,87.5543,70549.0
2016-11-15 12:15:00,92.24,92.24,92.08,92.15,56553.0,87.5448,87.5448,87.393,87.4594,56553.0
2016-11-15 12:20:00,92.15,92.18,92.08,92.18,51788.0,87.4594,87.4879,87.393,87.4879,51788.0
2016-11-15 12:25:00,92.18,92.21,91.68,91.7,108686.0,87.4879,87.5164,87.0133,87.0323,108686.0
2016-11-15 12:30:00,91.7,91.71,91.42,91.44,185580.0,87.0323,87.0418,86.7666,86.7856,185580.0
2016-11-15 12:35:00,91.44,91.61,91.36,91.4,146090.0,86.7856,86.9469,86.7096,86.7476,146090.0
2016-11-15 12:40:00,91.42,91.42,90.88,90.95,234621.0,86.7666,86.7666,86.2541,86.3205,234621.0
2016-11-15 12:45:00,90.94,90.95,90.75,90.9,154523.0,86.311,86.3205,86.1307,86.273,154523.0
2016-11-15 12:50:00,90.91,90.96,90.8,90.91,115298.0,86.2825,86.33,86.1781,86.2825,115298.0
2016-11-15 12:55:00,90.92,91.26,90.91,91.14,120044.0,86.292,86.6147,86.2825,86.5008,120044.0
2016-11-15 13:00:00,91.15,91.22,91.05,91.14,180246.0,86.5103,86.5768,86.4154,86.5008,180246.0
2016-11-15 13:05:00,91.17,91.23,91.08,91.2,81726.0,86.5293,86.5862,86.4439,86.5578,81726.0
2016-11-15 13:10:00,91.2,91.22,91.14,91.15,71825.0,86.5578,86.5768,86.5008,86.5103,71825.0
2016-11-15 13:15:00,91.19,91.34,91.15,91.25,88586.0,86.5483,86.6906,86.5103,86.6052,88586.0
2016-11-15 13:20:00,91.26,91.31,91.2,91.27,134148.0,86.6147,86.6622,86.5578,86.6242,134148.0
2016-11-15 13:25:00,91.28,91.28,91.16,91.16,102196.0,86.6337,86.6337,86.5198,86.5198,102196.0
2016-11-15 13:30:00,91.16,91.62,91.11,91.57,112946.0,86.5198,86.9564,86.4724,86.9089,112946.0
2016-11-15 13:35:00,91.58,91.58,91.28,91.38,53409.0,86.9184,86.9184,86.6337,86.7286,53409.0
2016-11-15 13:40:00,91.38,91.51,91.33,91.49,106403.0,86.7286,86.852,86.6812,86.833,106403.0
2016-11-15 13:45:00,91.5,91.57,91.46,91.54,53003.0,86.8425,86.9089,86.8045,86.8805,53003.0
2016-11-15 13:50:00,91.54,91.66,91.54,91.62,70636.0,86.8805,86.9944,86.8805,86.9564,70636.0
2016-11-15 13:55:00,91.63,91.72,91.55,91.68,59028.0,86.9659,87.0513,86.89,87.0133,59028.0
2016-11-15 14:00:00,91.71,91.78,91.58,91.6,89851.0,87.0418,87.1082,86.9184,86.9374,89851.0
2016-11-15 14:05:00,91.6,91.75,91.59,91.74,48078.0,86.9374,87.0798,86.9279,87.0703,48078.0
2016-11-15 14:10:00,91.73,91.76,91.62,91.73,93965.0,87.0608,87.0893,86.9564,87.0608,93965.0
2016-11-15 14:15:00,91.74,91.79,91.6,91.63,65623.0,87.0703,87.1177,86.9374,86.9659,65623.0
2016-11-15 14:20:00,91.63,91.67,91.5,91.51,72932.0,86.9659,87.0038,86.8425,86.852,72932.0
2016-11-15 14:25:00,91.5,91.73,91.46,91.7,80874.0,86.8425,87.0608,86.8045,87.0323,80874.0
2016-11-15 14:30:00,91.7,91.75,91.66,91.69,71617.0,87.0323,87.0798,86.9944,87.0228,71617.0
2016-11-15 14:35:00,91.69,91.72,91.62,91.7,67915.0,87.0228,87.0513,86.9564,87.0323,67915.0
2016-11-15 14:40:00,91.7,91.75,91.55,91.65,64553.0,87.0323,87.0798,86.89,86.9849,64553.0
2016-11-15 14:45:00,91.65,91.67,91.47,91.47,79828.0,86.9849,87.0038,86.814,86.814,79828.0
2016-11-15 14:50:00,91.46,91.6,91.3,91.56,94286.0,86.8045,86.9374,86.6527,86.8994,94286.0
2016-11-15 14:55:00,91.56,91.72,91.55,91.7,69992.0,86.8994,87.0513,86.89,87.0323,69992.0
2016-11-15 15:00:00,91.7,91.8,91.57,91.61,115769.0,87.0323,87.1272,86.9089,86.9469,115769.0
2016-11-15 15:05:00,91.61,91.7,91.53,91.67,89133.0,86.9469,87.0323,86.871,87.0038,89133.0
2016-11-15 15:10:00,91.67,91.69,91.6,91.67,55507.0,87.0038,87.0228,86.9374,87.0038,55507.0
2016-11-15 15:15:00,91.67,91.73,91.6,91.61,96821.0,87.0038,87.0608,86.9374,86.9469,96821.0
2016-11-15 15:20:00,91.6,91.62,91.49,91.55,110510.0,86.9374,86.9564,86.833,86.89,110510.0
2016-11-15 15:25:00,91.55,91.62,91.5,91.52,94530.0,86.89,86.9564,86.8425,86.8615,94530.0
2016-11-15 15:30:00,91.52,91.52,91.25,91.28,140077.0,86.8615,86.8615,86.6052,86.6337,140077.0
2016-11-15 15:35:00,91.28,91.32,91.15,91.26,206704.0,86.6337,86.6717,86.5103,86.6147,206704.0
2016-11-15 15:40:00,91.25,91.36,91.24,91.28,224070.0,86.6052,86.7096,86.5957,86.6337,224070.0
2016-11-15 15:45:00,91.28,91.31,91.01,91.05,275066.0,86.6337,86.6622,86.3774,86.4154,275066.0
2016-11-15 15:50:00,91.06,91.13,90.95,91.11,471856.0,86.4249,86.4913,86.3205,86.4724,471856.0
2016-11-15 15:55:00,91.11,91.2,90.98,91.02,594190.0,86.4724,86.5578,86.349,86.3869,594190.0
2016-11-16 09:30:00,91.39,92.41,91.33,91.86,690945.0,86.7381,87.7062,86.6812,87.1842,690945.0
2016-11-16 09:35:00,91.84,92.5,91.7,92.5,505574.0,87.1652,87.7916,87.0323,87.7916,505574.0
2016-11-16 09:40:00,92.49,93.19,92.47,93.13,520490.0,87.7821,88.4465,87.7631,88.3895,520490.0
2016-11-16 09:45:00,93.12,93.5,92.86,92.89,557559.0,88.38,88.7407,88.1333,88.1617,557559.0
2016-11-16 09:50:00,92.89,92.92,92.37,92.45,278615.0,88.1617,88.1902,87.6682,87.7441,278615.0
2016-11-16 09:55:00,92.44,92.56,92.06,92.12,179004.0,87.7347,87.8485,87.374,87.4309,179004.0
2016-11-16 10:00:00,92.16,92.74,92.14,92.71,250471.0,87.4689,88.0194,87.4499,87.9909,250471.0
2016-11-16 10:05:00,92.72,92.98,92.57,92.64,205567.0,88.0004,88.2472,87.858,87.9245,205567.0
2016-11-16 10:10:00,92.63,92.89,92.46,92.51,102768.0,87.915,88.1617,87.7536,87.8011,102768.0
2016-11-16 10:15:00,92.5,92.77,92.45,92.69,89565.0,87.7916,88.0479,87.7441,87.9719,89565.0
2016-11-16 10:20:00,92.68,93.0,92.68,92.98,185482.0,87.9624,88.2661,87.9624,88.2472,185482.0
2016-11-16 10:25:00,92.99,93.0,92.78,92.92,174107.0,88.2567,88.2661,88.0573,88.1902,174107.0
2016-11-16 10:30:00,92.9,93.38,92.83,93.38,386563.0,88.1712,88.6268,88.1048,88.6268,386563.0
2016-11-16 10:35:00,93.35,93.63,93.27,93.47,387609.0,88.5983,88.8641,88.5224,88.7122,387609.0
2016-11-16 10:40:00,93.47,93.68,93.45,93.63,204220.0,88.7122,88.9115,88.6932,88.8641,204220.0
2016-11-16 10:45:00,93.62,93.66,93.27,93.31,201943.0,88.8546,88.8926,88.5224,88.5604,201943.0
2016-11-16 10:50:00,93.29,93.4,93.06,93.08,237737.0,88.5414,88.6458,88.3231,88.3421,237737.0
2016-11-16 10:55:00,93.08,93.28,93.07,93.25,117166.0,88.3421,88.5319,88.3326,88.5034,117166.0
2016-11-16 11:00:00,93.26,93.28,92.81,92.99,232999.0,88.5129,88.5319,88.0858,88.2567,232999.0
2016-11-16 11:05:00,92.99,93.06,92.89,93.02,86713.0,88.2567,88.3231,88.1617,88.2851,86713.0
2016-11-16 11:10:00,93.0,93.34,92.97,93.2,118764.0,88.2661,88.5888,88.2377,88.456,118764.0
2016-11-16 11:15:00,93.18,93.2,93.06,93.16,77382.0,88.437,88.456,88.3231,88.418,77382.0
2016-11-16 11:20:00,93.16,93.24,93.11,93.19,68429.0,88.418,88.4939,88.3705,88.4465,68429.0
2016-11-16 11:25:00,93.19,93.39,93.12,93.39,89836.0,88.4465,88.6363,88.38,88.6363,89836.0
2016-11-16 11:30:00,93.38,93.41,93.23,93.35,81268.0,88.6268,88.6553,88.4844,88.5983,81268.0
2016-11-16 11:35:00,93.37,93.59,93.35,93.42,181300.0,88.6173,88.8261,88.5983,88.6648,181300.0
2016-11-16 11:40:00,93.42,93.5,93.1,93.1,160402.0,88.6648,88.7407,88.3611,88.3611,160402.0
2016-11-16 11:45:00,93.09,93.3,93.03,93.07,98206.0,88.3516,88.5509,88.2946,88.3326,98206.0
2016-11-16 11:50:00,93.07,93.29,93.06,93.28,110381.0,88.3326,88.5414,88.3231,88.5319,110381.0
2016-11-16 11:55:00,93.28,93.52,93.27,93.42,121332.0,88.5319,88.7597,88.5224,88.6648,121332.0
2016-11-16 12:00:00,93.42,93.45,93.15,93.31,106848.0,88.6648,88.6932,88.4085,88.5604,106848.0
2016-11-16 12:05:00,93.3,93.47,93.27,93.47,78946.0,88.5509,88.7122,88.5224,88.7122,78946.0
2016-11-16 12:10:00,93.46,93.55,93.35,93.48,94395.0,88.7027,88.7882,88.5983,88.7217,94395.0
2016-11-16 12:15:00,93.47,93.48,93.33,93.37,71904.0,88.7122,88.7217,88.5793,88.6173,71904.0
2016-11-16 12:20:00,93.39,93.47,93.36,93.37,50971.0,88.6363,88.7122,88.6078,88.6173,50971.0
2016-11-16 12:25:00,93.36,93.38,93.27,93.37,71115.0,88.6078,88.6268,88.5224,88.6173,71115.0
2016-11-16 12:30:00,93.38,93.46,93.36,93.41,56481.0,88.6268,88.7027,88.6078,88.6553,56481.0
2016-11-16 12:35:00,93.42,93.49,93.35,93.41,47583.0,88.6648,88.7312,88.5983,88.6553,47583.0
2016-11-16 12:40:00,93.41,93.5,93.22,93.25,57100.0,88.6553,88.7407,88.4749,88.5034,57100.0
2016-11-16 12:45:00,93.25,93.3,93.08,93.12,52178.0,88.5034,88.5509,88.3421,88.38,52178.0
2016-11-16 12:50:00,93.11,93.24,93.1,93.22,61820.0,88.3705,88.4939,88.3611,88.4749,61820.0
2016-11-16 12:55:00,93.21,93.25,93.13,93.2,99913.0,88.4655,88.5034,88.3895,88.456,99913.0
2016-11-16 13:00:00,93.2,93.29,93.07,93.1,55028.0,88.456,88.5414,88.3326,88.3611,55028.0
2016-11-16 13:05:00,93.1,93.13,93.0,93.06,85286.0,88.3611,88.3895,88.2661,88.3231,85286.0
2016-11-16 13:10:00,93.08,93.15,93.07,93.12,76186.0,88.3421,88.4085,88.3326,88.38,76186.0
2016-11-16 13:15:00,93.12,93.13,92.91,92.91,122354.0,88.38,88.3895,88.1807,88.1807,122354.0
2016-11-16 13:20:00,92.91,92.92,92.81,92.92,95140.0,88.1807,88.1902,88.0858,88.1902,95140.0
2016-11-16 13:25:00,92.92,93.05,92.91,92.96,80317.0,88.1902,88.3136,88.1807,88.2282,80317.0
2016-11-16 13:30:00,92.95,93.02,92.88,92.93,67901.0,88.2187,88.2851,88.1523,88.1997,67901.0
2016-11-16 13:35:00,92.93,93.0,92.82,92.94,63337.0,88.1997,88.2661,88.0953,88.2092,63337.0
2016-11-16 13:40:00,92.93,92.93,92.8,92.88,64802.0,88.1997,88.1997,88.0763,88.1523,64802.0
2016-11-16 13:45:00,92.88,92.97,92.88,92.9,41619.0,88.1523,88.2377,88.1523,88.1712,41619.0
2016-11-16 13:50:00,92.89,92.95,92.84,92.87,59541.0,88.1617,88.2187,88.1143,88.1428,59541.0
2016-11-16 13:55:00,92.87,92.9,92.84,92.88,49642.0,88.1428,88.1712,88.1143,88.1523,49642.0
2016-11-16 14:00:00,92.87,92.89,92.7,92.8,74153.0,88.1428,88.1617,87.9814,88.0763,74153.0
2016-11-16 14:05:00,92.81,92.81,92.74,92.76,59381.0,88.0858,88.0858,88.0194,88.0384,59381.0
2016-11-16 14:10:00,92.76,92.77,92.52,92.74,101957.0,88.0384,88.0479,87.8106,88.0194,101957.0
2016-11-16 14:15:00,92.76,92.88,92.64,92.8,103560.0,88.0384,88.1523,87.9245,88.0763,103560.0
2016-11-16 14:20:00,92.82,92.82,92.65,92.66,52404.0,88.0953,88.0953,87.934,87.9435,52404.0
2016-11-16 14:25:00,92.66,92.68,92.59,92.61,67874.0,87.9435,87.9624,87.877,87.896,67874.0
2016-11-16 14:30:00,92.6,92.62,92.51,92.6,72495.0,87.8865,87.9055,87.8011,87.8865,72495.0
2016-11-16 14:35:00,92.61,92.66,92.56,92.58,54201.0,87.896,87.9435,87.8485,87.8675,54201.0
2016-11-16 14:40:00,92.58,92.76,92.55,92.6,40017.0,87.8675,88.0384,87.8391,87.8865,40017.0
2016-11-16 14:45:00,92.6,92.73,92.6,92.62,46940.0,87.8865,88.0099,87.8865,87.9055,46940.0
2016-11-16 14:50:00,92.63,92.65,92.51,92.52,41190.0,87.915,87.934,87.8011,87.8106,41190.0
2016-11-16 14:55:00,92.51,92.67,92.51,92.62,43800.0,87.8011,87.9529,87.8011,87.9055,43800.0
2016-11-16 15:00:00,92.63,92.72,92.57,92.7,65160.0,87.915,88.0004,87.858,87.9814,65160.0
2016-11-16 15:05:00,92.7,92.77,92.69,92.76,64004.0,87.9814,88.0479,87.9719,88.0384,64004.0
2016-11-16 15:10:00,92.76,92.76,92.65,92.66,52455.0,88.0384,88.0384,87.934,87.9435,52455.0
2016-11-16 15:15:00,92.66,92.74,92.65,92.7,44496.0,87.9435,88.0194,87.934,87.9814,44496.0
2016-11-16 15:20:00,92.71,92.74,92.67,92.68,64824.0,87.9909,88.0194,87.9529,87.9624,64824.0
2016-11-16 15:25:00,92.69,92.69,92.58,92.64,67704.0,87.9719,87.9719,87.8675,87.9245,67704.0
2016-11-16 15:30:00,92.64,92.66,92.55,92.55,89328.0,87.9245,87.9435,87.8391,87.8391,89328.0
2016-11-16 15:35:00,92.55,92.63,92.5,92.63,108668.0,87.8391,87.915,87.7916,87.915,108668.0
2016-11-16 15:40:00,92.63,92.7,92.58,92.69,170382.0,87.915,87.9814,87.8675,87.9719,170382.0
2016-11-16 15:45:00,92.68,92.74,92.67,92.68,187720.0,87.9624,88.0194,87.9529,87.9624,187720.0
2016-11-16 15:50:00,92.68,92.69,92.61,92.67,193567.0,87.9624,87.9719,87.896,87.9529,193567.0
2016-11-16 15:55:00,92.66,92.92,92.64,92.85,511457.0,87.9435,88.1902,87.9245,88.1238,511457.0
2016-11-17 09:30:00,94.71,94.98,94.1,94.33,704346.0,89.8891,90.1454,89.3102,89.5284,704346.0
2016-11-17 09:35:00,94.31,94.45,93.64,93.75,342555.0,89.5095,89.6423,88.8736,88.978,342555.0
2016-11-17 09:40:00,93.79,94.25,93.76,93.84,242040.0,89.0159,89.4525,88.9875,89.0634,242040.0
2016-11-17 09:45:00,93.85,94.05,93.65,93.76,238762.0,89.0729,89.2627,88.8831,88.9875,238762.0
2016-11-17 09:50:00,93.74,94.11,93.66,93.69,329718.0,88.9685,89.3196,88.8926,88.921,329718.0
2016-11-17 09:55:00,93.69,94.11,93.68,94.02,145267.0,88.921,89.3196,88.9115,89.2342,145267.0
2016-11-17 10:00:00,94.02,94.24,93.93,94.14,215609.0,89.2342,89.443,89.1488,89.3481,215609.0
2016-11-17 10:05:00,94.16,94.29,94.03,94.05,157402.0,89.3671,89.4905,89.2437,89.2627,157402.0
2016-11-17 10:10:00,94.05,94.07,93.89,93.92,195514.0,89.2627,89.2817,89.1108,89.1393,195514.0
2016-11-17 10:15:00,93.9,94.0,93.81,93.91,70750.0,89.1203,89.2152,89.0349,89.1298,70750.0
2016-11-17 10:20:00,93.91,93.97,93.68,93.69,171917.0,89.1298,89.1868,88.9115,88.921,171917.0
2016-11-17 10:25:00,93.68,94.06,93.68,93.84,125271.0,88.9115,89.2722,88.9115,89.0634,125271.0
2016-11-17 10:30:00,93.83,93.88,93.7,93.76,126709.0,89.0539,89.1014,88.9305,88.9875,126709.0
2016-11-17 10:35:00,93.76,93.81,93.65,93.76,93131.0,88.9875,89.0349,88.8831,88.9875,93131.0
2016-11-17 10:40:00,93.77,93.87,93.71,93.79,121618.0,88.997,89.0919,88.94,89.0159,121618.0
2016-11-17 10:45:00,93.79,93.96,93.77,93.94,72850.0,89.0159,89.1773,88.997,89.1583,72850.0
2016-11-17 10:50:00,93.94,93.97,93.82,93.89,93847.0,89.1583,89.1868,89.0444,89.1108,93847.0
2016-11-17 10:55:00,93.88,93.89,93.71,93.77,84178.0,89.1014,89.1108,88.94,88.997,84178.0
2016-11-17 11:00:00,93.76,93.78,93.64,93.68,78028.0,88.9875,89.0064,88.8736,88.9115,78028.0
2016-11-17 11:05:00,93.68,93.82,93.66,93.72,69132.0,88.9115,89.0444,88.8926,88.9495,69132.0
2016-11-17 11:10:00,93.71,93.88,93.69,93.73,89327.0,88.94,89.1014,88.921,88.959,89327.0
2016-11-17 11:15:00,93.73,93.84,93.73,93.81,87376.0,88.959,89.0634,88.959,89.0349,87376.0
2016-11-17 11:20:00,93.8,93.89,93.74,93.83,99262.0,89.0254,89.1108,88.9685,89.0539,99262.0
2016-11-17 11:25:00,93.84,93.91,93.79,93.89,84946.0,89.0634,89.1298,89.0159,89.1108,84946.0
2016-11-17 11:30:00,93.9,94.16,93.83,94.11,143080.0,89.1203,89.3671,89.0539,89.3196,143080.0
2016-11-17 11:35:00,94.11,94.11,93.95,94.01,111654.0,89.3196,89.3196,89.1678,89.2247,111654.0
2016-11-17 11:40:00,94.0,94.27,93.94,94.25,130037.0,89.2152,89.4715,89.1583,89.4525,130037.0
2016-11-17 11:45:00,94.25,94.34,94.12,94.12,123779.0,89.4525,89.5379,89.3291,89.3291,123779.0
2016-11-17 11:50:00,94.11,94.28,94.11,94.22,68867.0,89.3196,89.481,89.3196,89.424,68867.0
2016-11-17 11:55:00,94.23,94.25,94.1,94.23,65669.0,89.4335,89.4525,89.3102,89.4335,65669.0
2016-11-17 12:00:00,94.23,94.3,94.07,94.08,66765.0,89.4335,89.5,89.2817,89.2912,66765.0
2016-11-17 12:05:00,94.07,94.12,93.95,93.95,94642.0,89.2817,89.3291,89.1678,89.1678,94642.0
2016-11-17 12:10:00,93.95,94.08,93.85,94.08,77051.0,89.1678,89.2912,89.0729,89.2912,77051.0
2016-11-17 12:15:00,94.08,94.18,94.0,94.02,137013.0,89.2912,89.3861,89.2152,89.2342,137013.0
2016-11-17 12:20:00,94.03,94.19,93.99,94.19,73332.0,89.2437,89.3956,89.2058,89.3956,73332.0
2016-11-17 12:25:00,94.19,94.2,94.0,94.07,51962.0,89.3956,89.4051,89.2152,89.2817,51962.0
2016-11-17 12:30:00,94.08,94.15,93.98,94.09,73792.0,89.2912,89.3576,89.1963,89.3007,73792.0
2016-11-17 12:35:00,94.09,94.11,93.97,94.01,67547.0,89.3007,89.3196,89.1868,89.2247,67547.0
2016-11-17 12:40:00,94.03,94.04,93.95,94.02,66572.0,89.2437,89.2532,89.1678,89.2342,66572.0
2016-11-17 12:45:00,94.01,94.02,93.78,93.89,89440.0,89.2247,89.2342,89.0064,89.1108,89440.0
2016-11-17 12:50:00,93.89,94.0,93.83,93.85,70481.0,89.1108,89.2152,89.0539,89.0729,70481.0
2016-11-17 12:55:00,93.85,93.96,93.81,93.92,71861.0,89.0729,89.1773,89.0349,89.1393,71861.0
2016-11-17 13:00:00,93.93,94.04,93.91,94.01,63920.0,89.1488,89.2532,89.1298,89.2247,63920.0
2016-11-17 13:05:00,94.01,94.04,93.81,93.83,54457.0,89.2247,89.2532,89.0349,89.0539,54457.0
2016-11-17 13:10:00,93.82,93.98,93.8,93.95,60069.0,89.0444,89.1963,89.0254,89.1678,60069.0
2016-11-17 13:15:00,93.93,93.95,93.86,93.89,44203.0,89.1488,89.1678,89.0824,89.1108,44203.0
2016-11-17 13:20:00,93.9,93.9,93.79,93.83,52174.0,89.1203,89.1203,89.0159,89.0539,52174.0
2016-11-17 13:25:00,93.84,93.9,93.8,93.88,54315.0,89.0634,89.1203,89.0254,89.1014,54315.0
2016-11-17 13:30:00,93.89,94.0,93.89,94.0,51187.0,89.1108,89.2152,89.1108,89.2152,51187.0
2016-11-17 13:35:00,94.01,94.02,93.9,93.93,52878.0,89.2247,89.2342,89.1203,89.1488,52878.0
2016-11-17 13:40:00,93.94,94.06,93.94,94.05,43116.0,89.1583,89.2722,89.1583,89.2627,43116.0
2016-11-17 13:45:00,94.04,94.09,93.91,93.96,58720.0,89.2532,89.3007,89.1298,89.1773,58720.0
2016-11-17 13:50:00,93.97,94.15,93.95,94.12,94463.0,89.1868,89.3576,89.1678,89.3291,94463.0
2016-11-17 13:55:00,94.12,94.13,93.94,93.97,71025.0,89.3291,89.3386,89.1583,89.1868,71025.0
2016-11-17 14:00:00,93.96,94.09,93.86,93.86,48540.0,89.1773,89.3007,89.0824,89.0824,48540.0
2016-11-17 14:05:00,93.86,93.95,93.8,93.88,73229.0,89.0824,89.1678,89.0254,89.1014,73229.0
2016-11-17 14:10:00,93.88,94.01,93.84,93.95,43022.0,89.1014,89.2247,89.0634,89.1678,43022.0
2016-11-17 14:15:00,93.96,94.02,93.82,93.97,74449.0,89.1773,89.2342,89.0444,89.1868,74449.0
2016-11-17 14:20:00,93.97,94.0,93.84,93.9,49401.0,89.1868,89.2152,89.0634,89.1203,49401.0
2016-11-17 14:25:00,93.92,93.94,93.81,93.82,57568.0,89.1393,89.1583,89.0349,89.0444,57568.0
2016-11-17 14:30:00,93.81,93.82,93.73,93.8,63621.0,89.0349,89.0444,88.959,89.0254,63621.0
2016-11-17 14:35:00,93.8,93.88,93.78,93.85,38050.0,89.0254,89.1014,89.0064,89.0729,38050.0
2016-11-17 14:40:00,93.85,93.92,93.81,93.82,53938.0,89.0729,89.1393,89.0349,89.0444,53938.0
2016-11-17 14:45:00,93.83,94.04,93.81,93.97,119512.0,89.0539,89.2532,89.0349,89.1868,119512.0
2016-11-17 14:50:00,93.97,93.97,93.83,93.85,30285.0,89.1868,89.1868,89.0539,89.0729,30285.0
2016-11-17 14:55:00,93.85,93.91,93.81,93.85,51858.0,89.0729,89.1298,89.0349,89.0729,51858.0
2016-11-17 15:00:00,93.85,93.95,93.82,93.91,66603.0,89.0729,89.1678,89.0444,89.1298,66603.0
2016-11-17 15:05:00,93.93,93.98,93.78,93.84,80642.0,89.1488,89.1963,89.0064,89.0634,80642.0
2016-11-17 15:10:00,93.84,93.9,93.84,93.88,32293.0,89.0634,89.1203,89.0634,89.1014,32293.0
2016-11-17 15:15:00,93.88,93.96,93.86,93.94,71901.0,89.1014,89.1773,89.0824,89.1583,71901.0
2016-11-17 15:20:00,93.95,93.95,93.89,93.93,133413.0,89.1678,89.1678,89.1108,89.1488,133413.0
2016-11-17 15:25:00,93.92,94.03,93.91,94.0,111122.0,89.1393,89.2437,89.1298,89.2152,111122.0
2016-11-17 15:30:00,94.0,94.07,93.99,94.05,98624.0,89.2152,89.2817,89.2058,89.2627,98624.0
2016-11-17 15:35:00,94.05,94.1,94.0,94.05,99117.0,89.2627,89.3102,89.2152,89.2627,99117.0
2016-11-17 15:40:00,94.05,94.05,93.97,94.03,115983.0,89.2627,89.2627,89.1868,89.2437,115983.0
2016-11-17 15:45:00,94.03,94.13,94.02,94.07,123911.0,89.2437,89.3386,89.2342,89.2817,123911.0
2016-11-17 15:50:00,94.07,94.1,94.0,94.1,209753.0,89.2817,89.3102,89.2152,89.3102,209753.0
2016-11-17 15:55:00,94.09,94.12,94.02,94.06,403729.0,89.3007,89.3291,89.2342,89.2722,403729.0
2016-11-18 09:30:00,94.85,95.3,94.7,95.14,516804.0,90.022,90.4491,89.8796,90.2972,516804.0
2016-11-18 09:35:00,95.13,95.24,94.67,95.04,317596.0,90.2877,90.3921,89.8511,90.2023,317596.0
2016-11-18 09:40:00,95.03,95.06,94.62,94.64,338152.0,90.1928,90.2213,89.8037,89.8227,338152.0
2016-11-18 09:45:00,94.65,94.72,94.41,94.53,174562.0,89.8322,89.8986,89.6044,89.7183,174562.0
2016-11-18 09:50:00,94.53,94.79,94.52,94.79,218284.0,89.7183,89.965,89.7088,89.965,218284.0
2016-11-18 09:55:00,94.79,94.79,94.16,94.27,150948.0,89.965,89.965,89.3671,89.4715,150948.0
2016-11-18 10:00:00,94.27,94.47,94.15,94.44,119303.0,89.4715,89.6613,89.3576,89.6328,119303.0
2016-11-18 10:05:00,94.44,94.45,94.26,94.34,119812.0,89.6328,89.6423,89.462,89.5379,119812.0
2016-11-18 10:10:00,94.33,94.35,94.0,94.03,144283.0,89.5284,89.5474,89.2152,89.2437,144283.0
2016-11-18 10:15:00,94.03,94.05,93.62,93.65,206982.0,89.2437,89.2627,88.8546,88.8831,206982.0
2016-11-18 10:20:00,93.65,93.69,93.56,93.63,181115.0,88.8831,88.921,88.7976,88.8641,181115.0
2016-11-18 10:25:00,93.63,93.73,93.42,93.7,251894.0,88.8641,88.959,88.6648,88.9305,251894.0
2016-11-18 10:30:00,93.69,93.75,93.15,93.16,198465.0,88.921,88.978,88.4085,88.418,198465.0
2016-11-18 10:35:00,93.16,93.34,93.05,93.31,150427.0,88.418,88.5888,88.3136,88.5604,150427.0
2016-11-18 10:40:00,93.31,93.42,93.21,93.35,91876.0,88.5604,88.6648,88.4655,88.5983,91876.0
2016-11-18 10:45:00,93.34,93.42,93.18,93.3,139379.0,88.5888,88.6648,88.437,88.5509,139379.0
2016-11-18 10:50:00,93.3,93.3,92.79,92.96,248032.0,88.5509,88.5509,88.0668,88.2282,248032.0
2016-11-18 10:55:00,92.94,93.22,92.82,93.14,112451.0,88.2092,88.4749,88.0953,88.399,112451.0
2016-11-18 11:00:00,93.15,93.24,93.04,93.16,151931.0,88.4085,88.4939,88.3041,88.418,151931.0
2016-11-18 11:05:00,93.16,93.17,92.93,93.02,193868.0,88.418,88.4275,88.1997,88.2851,193868.0
2016-11-18 11:10:00,93.03,93.12,93.0,93.05,120291.0,88.2946,88.38,88.2661,88.3136,120291.0
2016-11-18 11:15:00,93.05,93.17,92.89,93.14,118029.0,88.3136,88.4275,88.1617,88.399,118029.0
2016-11-18 11:20:00,93.13,93.19,93.0,93.07,66633.0,88.3895,88.4465,88.2661,88.3326,66633.0
2016-11-18 11:25:00,93.08,93.08,92.92,92.93,90554.0,88.3421,88.3421,88.1902,88.1997,90554.0
2016-11-18 11:30:00,92.93,92.95,92.68,92.68,126644.0,88.1997,88.2187,87.9624,87.9624,126644.0
2016-11-18 11:35:00,92.67,93.05,92.67,92.97,109522.0,87.9529,88.3136,87.9529,88.2377,109522.0
2016-11-18 11:40:00,92.97,93.25,92.93,93.21,111644.0,88.2377,88.5034,88.1997,88.4655,111644.0
2016-11-18 11:45:00,93.22,93.42,93.21,93.33,87166.0,88.4749,88.6648,88.4655,88.5793,87166.0
2016-11-18 11:50:00,93.31,93.41,93.27,93.37,60810.0,88.5604,88.6553,88.5224,88.6173,60810.0
2016-11-18 11:55:00,93.36,93.38,93.28,93.38,42685.0,88.6078,88.6268,88.5319,88.6268,42685.0
2016-11-18 12:00:00,93.37,93.41,93.34,93.37,42690.0,88.6173,88.6553,88.5888,88.6173,42690.0
2016-11-18 12:05:00,93.37,93.39,93.32,93.36,56094.0,88.6173,88.6363,88.5699,88.6078,56094.0
2016-11-18 12:10:00,93.36,93.37,93.29,93.37,39519.0,88.6078,88.6173,88.5414,88.6173,39519.0
2016-11-18 12:15:00,93.37,93.41,93.35,93.38,42135.0,88.6173,88.6553,88.5983,88.6268,42135.0
2016-11-18 12:20:00,93.37,93.45,93.36,93.41,52831.0,88.6173,88.6932,88.6078,88.6553,52831.0
2016-11-18 12:25:00,93.41,93.46,93.38,93.4,49086.0,88.6553,88.7027,88.6268,88.6458,49086.0
2016-11-18 12:30:00,93.42,93.54,93.42,93.48,47393.0,88.6648,88.7787,88.6648,88.7217,47393.0
2016-11-18 12:35:00,93.48,93.49,93.42,93.46,47745.0,88.7217,88.7312,88.6648,88.7027,47745.0
2016-11-18 12:40:00,93.46,93.54,93.42,93.51,41895.0,88.7027,88.7787,88.6648,88.7502,41895.0
2016-11-18 12:45:00,93.52,93.64,93.49,93.57,42872.0,88.7597,88.8736,88.7312,88.8071,42872.0
2016-11-18 12:50:00,93.57,93.75,93.56,93.68,86026.0,88.8071,88.978,88.7976,88.9115,86026.0
2016-11-18 12:55:00,93.68,93.68,93.61,93.66,60165.0,88.9115,88.9115,88.8451,88.8926,60165.0
2016-11-18 13:00:00,93.66,93.77,93.63,93.73,63702.0,88.8926,88.997,88.8641,88.959,63702.0
2016-11-18 13:05:00,93.74,93.8,93.73,93.75,42703.0,88.9685,89.0254,88.959,88.978,42703.0
2016-11-18 13:10:00,93.75,93.76,93.68,93.74,36977.0,88.978,88.9875,88.9115,88.9685,36977.0
2016-11-18 13:15:00,93.75,93.8,93.66,93.8,54741.0,88.978,89.0254,88.8926,89.0254,54741.0
2016-11-18 13:20:00,93.81,93.85,93.69,93.71,59147.0,89.0349,89.0729,88.921,88.94,59147.0
2016-11-18 13:25:00,93.72,93.73,93.53,93.53,57909.0,88.9495,88.959,88.7692,88.7692,57909.0
2016-11-18 13:30:00,93.53,93.62,93.41,93.61,101953.0,88.7692,88.8546,88.6553,88.8451,101953.0
2016-11-18 13:35:00,93.61,93.61,93.49,93.49,105132.0,88.8451,88.8451,88.7312,88.7312,105132.0
2016-11-18 13:40:00,93.5,93.57,93.5,93.56,48870.0,88.7407,88.8071,88.7407,88.7976,48870.0
2016-11-18 13:45:00,93.57,93.65,93.56,93.62,41952.0,88.8071,88.8831,88.7976,88.8546,41952.0
2016-11-18 13:50:00,93.63,93.71,93.62,93.63,44401.0,88.8641,88.94,88.8546,88.8641,44401.0
2016-11-18 13:55:00,93.63,93.63,93.56,93.56,31416.0,88.8641,88.8641,88.7976,88.7976,31416.0
2016-11-18 14:00:00,93.56,93.66,93.55,93.63,42941.0,88.7976,88.8926,88.7882,88.8641,42941.0
2016-11-18 14:05:00,93.63,93.67,93.62,93.63,28175.0,88.8641,88.902,88.8546,88.8641,28175.0
2016-11-18 14:10:00,93.62,93.71,93.59,93.68,62654.0,88.8546,88.94,88.8261,88.9115,62654.0
2016-11-18 14:15:00,93.69,93.84,93.69,93.77,58541.0,88.921,89.0634,88.921,88.997,58541.0
2016-11-18 14:20:00,93.77,93.85,93.76,93.82,61011.0,88.997,89.0729,88.9875,89.0444,61011.0
2016-11-18 14:25:00,93.82,93.86,93.75,93.79,52249.0,89.0444,89.0824,88.978,89.0159,52249.0
2016-11-18 14:30:00,93.78,93.9,93.75,93.89,60696.0,89.0064,89.1203,88.978,89.1108,60696.0
2016-11-18 14:35:00,93.88,93.89,93.78,93.79,58625.0,89.1014,89.1108,89.0064,89.0159,58625.0
2016-11-18 14:40:00,93.78,93.89,93.78,93.89,68319.0,89.0064,89.1108,89.0064,89.1108,68319.0
2016-11-18 14:45:00,93.88,93.9,93.85,93.87,49288.0,89.1014,89.1203,89.0729,89.0919,49288.0
2016-11-18 14:50:00,93.86,93.9,93.82,93.83,65187.0,89.0824,89.1203,89.0444,89.0539,65187.0
2016-11-18 14:55:00,93.83,93.83,93.77,93.78,58206.0,89.0539,89.0539,88.997,89.0064,58206.0
2016-11-18 15:00:00,93.78,93.84,93.77,93.81,58977.0,89.0064,89.0634,88.997,89.0349,58977.0
2016-11-18 15:05:00,93.81,93.82,93.75,93.76,64795.0,89.0349,89.0444,88.978,88.9875,64795.0
2016-11-18 15:10:00,93.76,93.84,93.76,93.81,85610.0,88.9875,89.0634,88.9875,89.0349,85610.0
2016-11-18 15:15:00,93.8,93.85,93.76,93.85,59918.0,89.0254,89.0729,88.9875,89.0729,59918.0
2016-11-18 15:20:00,93.84,93.9,93.82,93.85,93075.0,89.0634,89.1203,89.0444,89.0729,93075.0
2016-11-18 15:25:00,93.84,93.86,93.78,93.82,61739.0,89.0634,89.0824,89.0064,89.0444,61739.0
2016-11-18 15:30:00,93.83,93.85,93.8,93.8,58112.0,89.0539,89.0729,89.0254,89.0254,58112.0
2016-11-18 15:35:00,93.8,93.83,93.78,93.8,85182.0,89.0254,89.0539,89.0064,89.0254,85182.0
2016-11-18 15:40:00,93.81,93.83,93.76,93.77,161819.0,89.0349,89.0539,88.9875,88.997,161819.0
2016-11-18 15:45:00,93.77,93.79,93.54,93.65,160002.0,88.997,89.0159,88.7787,88.8831,160002.0
2016-11-18 15:50:00,93.65,93.66,93.41,93.41,185497.0,88.8831,88.8926,88.6553,88.6553,185497.0
2016-11-18 15:55:00,93.42,93.48,93.31,93.41,419038.0,88.6648,88.7217,88.5604,88.6553,419038.0
2016-11-21 09:30:00,94.11,94.11,93.75,93.8,704071.0,89.3196,89.3196,88.978,89.0254,704071.0
2016-11-21 09:35:00,93.82,94.28,93.81,94.2,204141.0,89.0444,89.481,89.0349,89.4051,204141.0
2016-11-21 09:40:00,94.2,94.34,94.09,94.2,219447.0,89.4051,89.5379,89.3007,89.4051,219447.0
2016-11-21 09:45:00,94.2,94.32,94.13,94.22,192107.0,89.4051,89.519,89.3386,89.424,192107.0
2016-11-21 09:50:00,94.19,94.34,94.19,94.33,158938.0,89.3956,89.5379,89.3956,89.5284,158938.0
2016-11-21 09:55:00,94.34,94.42,94.32,94.42,187246.0,89.5379,89.6139,89.519,89.6139,187246.0
2016-11-21 10:00:00,94.42,94.66,94.4,94.49,239473.0,89.6139,89.8416,89.5949,89.6803,239473.0
2016-11-21 10:05:00,94.49,94.49,94.15,94.16,148574.0,89.6803,89.6803,89.3576,89.3671,148574.0
2016-11-21 10:10:00,94.16,94.35,94.05,94.06,473052.0,89.3671,89.5474,89.2627,89.2722,473052.0
2016-11-21 10:15:00,94.05,94.15,93.95,94.02,145625.0,89.2627,89.3576,89.1678,89.2342,145625.0
2016-11-21 10:20:00,94.03,94.09,93.86,93.88,118982.0,89.2437,89.3007,89.0824,89.1014,118982.0
2016-11-21 10:25:00,93.86,93.92,93.45,93.76,205896.0,89.0824,89.1393,88.6932,88.9875,205896.0
2016-11-21 10:30:00,93.75,93.93,93.64,93.86,118968.0,88.978,89.1488,88.8736,89.0824,118968.0
2016-11-21 10:35:00,93.85,93.85,93.6,93.69,102735.0,89.0729,89.0729,88.8356,88.921,102735.0
2016-11-21 10:40:00,93.7,93.94,93.62,93.93,88413.0,88.9305,89.1583,88.8546,89.1488,88413.0
2016-11-21 10:45:00,93.92,93.92,93.7,93.71,70546.0,89.1393,89.1393,88.9305,88.94,70546.0
2016-11-21 10:50:00,93.7,93.73,93.45,93.45,115364.0,88.9305,88.959,88.6932,88.6932,115364.0
2016-11-21 10:55:00,93.46,93.54,93.42,93.52,106739.0,88.7027,88.7787,88.6648,88.7597,106739.0
2016-11-21 11:00:00,93.51,93.64,93.44,93.51,101802.0,88.7502,88.8736,88.6837,88.7502,101802.0
2016-11-21 11:05:00,93.5,93.6,93.34,93.5,108288.0,88.7407,88.8356,88.5888,88.7407,108288.0
2016-11-21 11:10:00,93.49,93.57,93.36,93.4,88079.0,88.7312,88.8071,88.6078,88.6458,88079.0
2016-11-21 11:15:00,93.4,93.5,93.4,93.48,58341.0,88.6458,88.7407,88.6458,88.7217,58341.0
2016-11-21 11:20:00,93.49,93.53,93.33,93.36,72804.0,88.7312,88.7692,88.5793,88.6078,72804.0
2016-11-21 11:25:00,93.35,93.36,93.02,93.04,121095.0,88.5983,88.6078,88.2851,88.3041,121095.0
2016-11-21 11:30:00,93.05,93.12,93.0,93.01,194991.0,88.3136,88.38,88.2661,88.2756,194991.0
2016-11-21 11:35:00,93.02,93.07,93.0,93.04,102954.0,88.2851,88.3326,88.2661,88.3041,102954.0
2016-11-21 11:40:00,93.04,93.21,93.0,93.18,96665.0,88.3041,88.4655,88.2661,88.437,96665.0
2016-11-21 11:45:00,93.19,93.27,93.16,93.24,49583.0,88.4465,88.5224,88.418,88.4939,49583.0
2016-11-21 11:50:00,93.24,93.27,93.21,93.26,95907.0,88.4939,88.5224,88.4655,88.5129,95907.0
2016-11-21 11:55:00,93.25,93.4,93.24,93.4,65800.0,88.5034,88.6458,88.4939,88.6458,65800.0
2016-11-21 12:00:00,93.4,93.4,93.22,93.26,70962.0,88.6458,88.6458,88.4749,88.5129,70962.0
2016-11-21 12:05:00,93.25,93.35,93.22,93.26,48439.0,88.5034,88.5983,88.4749,88.5129,48439.0
2016-11-21 12:10:00,93.27,93.27,93.18,93.22,71533.0,88.5224,88.5224,88.437,88.4749,71533.0
2016-11-21 12:15:00,93.21,93.24,93.14,93.22,61137.0,88.4655,88.4939,88.399,88.4749,61137.0
2016-11-21 12:20:00,93.22,93.32,93.18,93.27,88932.0,88.4749,88.5699,88.437,88.5224,88932.0
2016-11-21 12:25:00,93.27,93.31,93.24,93.27,26235.0,88.5224,88.5604,88.4939,88.5224,26235.0
2016-11-21 12:30:00,93.27,93.29,93.12,93.12,61511.0,88.5224,88.5414,88.38,88.38,61511.0
2016-11-21 12:35:00,93.12,93.19,93.11,93.19,46051.0,88.38,88.4465,88.3705,88.4465,46051.0
2016-11-21 12:40:00,93.18,93.21,93.11,93.16,54728.0,88.437,88.4655,88.3705,88.418,54728.0
2016-11-21 12:45:00,93.15,93.21,93.13,93.19,38097.0,88.4085,88.4655,88.3895,88.4465,38097.0
2016-11-21 12:50:00,93.19,93.21,93.15,93.16,23669.0,88.4465,88.4655,88.4085,88.418,23669.0
2016-11-21 12:55:00,93.15,93.16,93.08,93.08,43031.0,88.4085,88.418,88.3421,88.3421,43031.0
2016-11-21 13:00:00,93.08,93.17,93.07,93.15,27364.0,88.3421,88.4275,88.3326,88.4085,27364.0
2016-11-21 13:05:00,93.15,93.24,93.13,93.22,46861.0,88.4085,88.4939,88.3895,88.4749,46861.0
2016-11-21 13:10:00,93.23,93.3,93.18,93.23,31099.0,88.4844,88.5509,88.437,88.4844,31099.0
2016-11-21 13:15:00,93.23,93.26,93.19,93.24,23938.0,88.4844,88.5129,88.4465,88.4939,23938.0
2016-11-21 13:20:00,93.25,93.26,93.12,93.13,41654.0,88.5034,88.5129,88.38,88.3895,41654.0
2016-11-21 13:25:00,93.11,93.19,93.06,93.17,42401.0,88.3705,88.4465,88.3231,88.4275,42401.0
2016-11-21 13:30:00,93.16,93.19,93.1,93.12,38046.0,88.418,88.4465,88.3611,88.38,38046.0
2016-11-21 13:35:00,93.11,93.15,93.08,93.11,40902.0,88.3705,88.4085,88.3421,88.3705,40902.0
2016-11-21 13:40:00,93.1,93.12,93.07,93.07,23965.0,88.3611,88.38,88.3326,88.3326,23965.0
2016-11-21 13:45:00,93.08,93.19,93.08,93.19,49113.0,88.3421,88.4465,88.3421,88.4465,49113.0
2016-11-21 13:50:00,93.19,93.34,93.18,93.33,63603.0,88.4465,88.5888,88.437,88.5793,63603.0
2016-11-21 13:55:00,93.34,93.45,93.33,93.4,66992.0,88.5888,88.6932,88.5793,88.6458,66992.0
2016-11-21 14:00:00,93.4,93.4,93.31,93.33,51463.0,88.6458,88.6458,88.5604,88.5793,51463.0
2016-11-21 14:05:00,93.34,93.37,93.15,93.17,71489.0,88.5888,88.6173,88.4085,88.4275,71489.0
2016-11-21 14:10:00,93.18,93.22,93.15,93.16,42547.0,88.437,88.4749,88.4085,88.418,42547.0
2016-11-21 14:15:00,93.16,93.23,93.13,93.18,129200.0,88.418,88.4844,88.3895,88.437,129200.0
2016-11-21 14:20:00,93.19,93.23,93.16,93.23,42611.0,88.4465,88.4844,88.418,88.4844,42611.0
2016-11-21 14:25:00,93.22,93.25,93.2,93.21,26456.0,88.4749,88.5034,88.456,88.4655,26456.0
2016-11-21 14:30:00,93.21,93.27,93.19,93.23,38492.0,88.4655,88.5224,88.4465,88.4844,38492.0
2016-11-21 14:35:00,93.23,93.24,93.17,93.23,30349.0,88.4844,88.4939,88.4275,88.4844,30349.0
2016-11-21 14:40:00,93.22,93.24,93.18,93.2,24891.0,88.4749,88.4939,88.437,88.456,24891.0
2016-11-21 14:45:00,93.21,93.35,93.2,93.35,47463.0,88.4655,88.5983,88.456,88.5983,47463.0
2016-11-21 14:50:00,93.34,93.34,93.24,93.24,27797.0,88.5888,88.5888,88.4939,88.4939,27797.0
2016-11-21 14:55:00,93.25,93.31,93.21,93.27,31447.0,88.5034,88.5604,88.4655,88.5224,31447.0
2016-11-21 15:00:00,93.27,93.28,93.25,93.26,28906.0,88.5224,88.5319,88.5034,88.5129,28906.0
2016-11-21 15:05:00,93.27,93.27,93.21,93.23,48965.0,88.5224,88.5224,88.4655,88.4844,48965.0
2016-11-21 15:10:00,93.23,93.25,93.18,93.22,39648.0,88.4844,88.5034,88.437,88.4749,39648.0
2016-11-21 15:15:00,93.21,93.29,93.18,93.27,68339.0,88.4655,88.5414,88.437,88.5224,68339.0
2016-11-21 15:20:00,93.27,93.31,93.22,93.26,84249.0,88.5224,88.5604,88.4749,88.5129,84249.0
2016-11-21 15:25:00,93.25,93.27,93.21,93.21,46281.0,88.5034,88.5224,88.4655,88.4655,46281.0
2016-11-21 15:30:00,93.2,93.24,93.18,93.23,63923.0,88.456,88.4939,88.437,88.4844,63923.0
2016-11-21 15:35:00,93.23,93.34,93.22,93.31,94510.0,88.4844,88.5888,88.4749,88.5604,94510.0
2016-11-21 15:40:00,93.31,93.39,93.3,93.38,115626.0,88.5604,88.6363,88.5509,88.6268,115626.0
2016-11-21 15:45:00,93.38,93.44,93.35,93.43,126448.0,88.6268,88.6837,88.5983,88.6743,126448.0
2016-11-21 15:50:00,93.43,93.5,93.4,93.49,121847.0,88.6743,88.7407,88.6458,88.7312,121847.0
2016-11-21 15:55:00,93.5,93.56,93.39,93.4,221447.0,88.7407,88.7976,88.6363,88.6458,221447.0
2016-11-22 09:30:00,94.24,94.42,93.67,93.72,593830.0,89.443,89.6139,88.902,88.9495,593830.0
2016-11-22 09:35:00,93.72,93.92,93.54,93.87,300646.0,88.9495,89.1393,88.7787,89.0919,300646.0
2016-11-22 09:40:00,93.89,94.32,93.89,94.3,331673.0,89.1108,89.519,89.1108,89.5,331673.0
2016-11-22 09:45:00,94.29,94.37,94.2,94.36,242718.0,89.4905,89.5664,89.4051,89.5569,242718.0
2016-11-22 09:50:00,94.35,94.37,94.16,94.17,152448.0,89.5474,89.5664,89.3671,89.3766,152448.0
2016-11-22 09:55:00,94.16,94.22,94.0,94.0,187527.0,89.3671,89.424,89.2152,89.2152,187527.0
2016-11-22 10:00:00,94.0,94.12,93.96,94.08,105314.0,89.2152,89.3291,89.1773,89.2912,105314.0
2016-11-22 10:05:00,94.09,94.32,93.96,94.27,140729.0,89.3007,89.519,89.1773,89.4715,140729.0
2016-11-22 10:10:00,94.28,94.36,94.07,94.16,141407.0,89.481,89.5569,89.2817,89.3671,141407.0
2016-11-22 10:15:00,94.16,94.2,93.87,93.93,137622.0,89.3671,89.4051,89.0919,89.1488,137622.0
2016-11-22 10:20:00,93.94,94.11,93.93,93.97,163889.0,89.1583,89.3196,89.1488,89.1868,163889.0
2016-11-22 10:25:00,93.97,94.11,93.89,94.01,146551.0,89.1868,89.3196,89.1108,89.2247,146551.0
2016-11-22 10:30:00,94.01,94.12,93.99,94.04,105229.0,89.2247,89.3291,89.2058,89.2532,105229.0
2016-11-22 10:35:00,94.04,94.18,93.99,94.14,96477.0,89.2532,89.3861,89.2058,89.3481,96477.0
2016-11-22 10:40:00,94.15,94.15,93.98,94.04,172428.0,89.3576,89.3576,89.1963,89.2532,172428.0
2016-11-22 10:45:00,94.03,94.03,93.76,93.77,200606.0,89.2437,89.2437,88.9875,88.997,200606.0
2016-11-22 10:50:00,93.77,93.82,93.72,93.78,130157.0,88.997,89.0444,88.9495,89.0064,130157.0
2016-11-22 10:55:00,93.78,93.88,93.74,93.77,137424.0,89.0064,89.1014,88.9685,88.997,137424.0
2016-11-22 11:00:00,93.78,93.84,93.72,93.75,86534.0,89.0064,89.0634,88.9495,88.978,86534.0
2016-11-22 11:05:00,93.78,93.8,93.58,93.59,77673.0,89.0064,89.0254,88.8166,88.8261,77673.0
2016-11-22 11:10:00,93.58,93.66,93.42,93.49,83494.0,88.8166,88.8926,88.6648,88.7312,83494.0
2016-11-22 11:15:00,93.53,93.58,93.4,93.46,69481.0,88.7692,88.8166,88.6458,88.7027,69481.0
2016-11-22 11:20:00,93.47,93.63,93.46,93.59,88916.0,88.7122,88.8641,88.7027,88.8261,88916.0
2016-11-22 11:25:00,93.6,93.63,93.41,93.42,102691.0,88.8356,88.8641,88.6553,88.6648,102691.0
2016-11-22 11:30:00,93.42,93.51,93.21,93.35,95907.0,88.6648,88.7502,88.4655,88.5983,95907.0
2016-11-22 11:35:00,93.36,93.42,93.26,93.4,92532.0,88.6078,88.6648,88.5129,88.6458,92532.0
2016-11-22 11:40:00,93.41,93.48,93.26,93.29,121613.0,88.6553,88.7217,88.5129,88.5414,121613.0
2016-11-22 11:45:00,93.3,93.36,93.22,93.35,112203.0,88.5509,88.6078,88.4749,88.5983,112203.0
2016-11-22 11:50:00,93.35,93.46,93.28,93.39,80393.0,88.5983,88.7027,88.5319,88.6363,80393.0
2016-11-22 11:55:00,93.4,93.54,93.34,93.48,112994.0,88.6458,88.7787,88.5888,88.7217,112994.0
2016-11-22 12:00:00,93.49,93.58,93.36,93.36,85579.0,88.7312,88.8166,88.6078,88.6078,85579.0
2016-11-22 12:05:00,93.37,93.7,93.35,93.62,78461.0,88.6173,88.9305,88.5983,88.8546,78461.0
2016-11-22 12:10:00,93.62,93.77,93.59,93.75,84754.0,88.8546,88.997,88.8261,88.978,84754.0
2016-11-22 12:15:00,93.76,93.8,93.71,93.78,70930.0,88.9875,89.0254,88.94,89.0064,70930.0
2016-11-22 12:20:00,93.78,93.82,93.7,93.73,106836.0,89.0064,89.0444,88.9305,88.959,106836.0
2016-11-22 12:25:00,93.72,93.84,93.61,93.8,206936.0,88.9495,89.0634,88.8451,89.0254,206936.0
2016-11-22 12:30:00,93.81,93.95,93.77,93.93,117183.0,89.0349,89.1678,88.997,89.1488,117183.0
2016-11-22 12:35:00,93.93,94.04,93.91,93.97,136873.0,89.1488,89.2532,89.1298,89.1868,136873.0
2016-11-22 12:40:00,93.98,93.98,93.81,93.81,69037.0,89.1963,89.1963,89.0349,89.0349,69037.0
2016-11-22 12:45:00,93.81,93.86,93.72,93.76,70236.0,89.0349,89.0824,88.9495,88.9875,70236.0
2016-11-22 12:50:00,93.76,93.77,93.67,93.71,50890.0,88.9875,88.997,88.902,88.94,50890.0
2016-11-22 12:55:00,93.72,93.81,93.68,93.69,55536.0,88.9495,89.0349,88.9115,88.921,55536.0
2016-11-22 13:00:00,93.7,93.94,93.67,93.84,118589.0,88.9305,89.1583,88.902,89.0634,118589.0
2016-11-22 13:05:00,93.85,94.08,93.85,94.04,121019.0,89.0729,89.2912,89.0729,89.2532,121019.0
2016-11-22 13:10:00,94.07,94.15,93.89,93.92,99255.0,89.2817,89.3576,89.1108,89.1393,99255.0
2016-11-22 13:15:00,93.92,93.94,93.87,93.9,84512.0,89.1393,89.1583,89.0919,89.1203,84512.0
2016-11-22 13:20:00,93.9,93.91,93.74,93.79,73256.0,89.1203,89.1298,88.9685,89.0159,73256.0
2016-11-22 13:25:00,93.8,93.81,93.73,93.75,64828.0,89.0254,89.0349,88.959,88.978,64828.0
2016-11-22 13:30:00,93.75,93.78,93.72,93.75,68147.0,88.978,89.0064,88.9495,88.978,68147.0
2016-11-22 13:35:00,93.74,93.84,93.66,93.8,118009.0,88.9685,89.0634,88.8926,89.0254,118009.0
2016-11-22 13:40:00,93.8,93.81,93.67,93.69,77398.0,89.0254,89.0349,88.902,88.921,77398.0
2016-11-22 13:45:00,93.7,93.8,93.66,93.71,74763.0,88.9305,89.0254,88.8926,88.94,74763.0
2016-11-22 13:50:00,93.71,93.76,93.52,93.52,76936.0,88.94,88.9875,88.7597,88.7597,76936.0
2016-11-22 13:55:00,93.52,93.53,93.4,93.47,71420.0,88.7597,88.7692,88.6458,88.7122,71420.0
2016-11-22 14:00:00,93.47,93.49,93.34,93.39,62453.0,88.7122,88.7312,88.5888,88.6363,62453.0
2016-11-22 14:05:00,93.4,93.4,93.3,93.36,115167.0,88.6458,88.6458,88.5509,88.6078,115167.0
2016-11-22 14:10:00,93.36,93.46,93.32,93.46,76348.0,88.6078,88.7027,88.5699,88.7027,76348.0
2016-11-22 14:15:00,93.46,93.5,93.34,93.35,70011.0,88.7027,88.7407,88.5888,88.5983,70011.0
2016-11-22 14:20:00,93.34,93.39,93.27,93.28,54503.0,88.5888,88.6363,88.5224,88.5319,54503.0
2016-11-22 14:25:00,93.3,93.45,93.3,93.38,92468.0,88.5509,88.6932,88.5509,88.6268,92468.0
2016-11-22 14:30:00,93.41,93.42,93.37,93.39,44045.0,88.6553,88.6648,88.6173,88.6363,44045.0
2016-11-22 14:35:00,93.37,93.51,93.35,93.49,96730.0,88.6173,88.7502,88.5983,88.7312,96730.0
2016-11-22 14:40:00,93.48,93.56,93.45,93.53,76429.0,88.7217,88.7976,88.6932,88.7692,76429.0
2016-11-22 14:45:00,93.54,93.54,93.38,93.47,67725.0,88.7787,88.7787,88.6268,88.7122,67725.0
2016-11-22 14:50:00,93.47,93.47,93.31,93.33,41875.0,88.7122,88.7122,88.5604,88.5793,41875.0
2016-11-22 14:55:00,93.34,93.37,93.27,93.31,66300.0,88.5888,88.6173,88.5224,88.5604,66300.0
2016-11-22 15:00:00,93.31,93.36,93.26,93.29,71896.0,88.5604,88.6078,88.5129,88.5414,71896.0
2016-11-22 15:05:00,93.29,93.29,93.23,93.26,46199.0,88.5414,88.5414,88.4844,88.5129,46199.0
2016-11-22 15:10:00,93.27,93.29,93.23,93.29,54822.0,88.5224,88.5414,88.4844,88.5414,54822.0
2016-11-22 15:15:00,93.29,93.35,93.23,93.33,60377.0,88.5414,88.5983,88.4844,88.5793,60377.0
2016-11-22 15:20:00,93.33,93.4,93.31,93.36,148717.0,88.5793,88.6458,88.5604,88.6078,148717.0
2016-11-22 15:25:00,93.35,93.37,93.3,93.35,70044.0,88.5983,88.6173,88.5509,88.5983,70044.0
2016-11-22 15:30:00,93.35,93.44,93.33,93.35,103185.0,88.5983,88.6837,88.5793,88.5983,103185.0
2016-11-22 15:35:00,93.35,93.41,93.22,93.24,100555.0,88.5983,88.6553,88.4749,88.4939,100555.0
2016-11-22 15:40:00,93.23,93.3,93.22,93.23,98099.0,88.4844,88.5509,88.4749,88.4844,98099.0
2016-11-22 15:45:00,93.23,93.28,93.16,93.27,166950.0,88.4844,88.5319,88.418,88.5224,166950.0
2016-11-22 15:50:00,93.28,93.35,93.27,93.34,147076.0,88.5319,88.5983,88.5224,88.5888,147076.0
2016-11-22 15:55:00,93.33,93.36,93.21,93.25,263587.0,88.5793,88.6078,88.4655,88.5034,263587.0
2016-11-23 09:30:00,92.83,92.95,91.7,91.87,710003.0,88.1048,88.2187,87.0323,87.1937,710003.0
2016-11-23 09:35:00,91.84,91.94,91.45,91.52,317755.0,87.1652,87.2601,86.795,86.8615,317755.0
2016-11-23 09:40:00,91.52,91.93,91.5,91.82,251136.0,86.8615,87.2506,86.8425,87.1462,251136.0
2016-11-23 09:45:00,91.84,92.0,91.66,91.96,111337.0,87.1652,87.317,86.9944,87.2791,111337.0
2016-11-23 09:50:00,91.98,92.01,91.9,91.95,111311.0,87.2981,87.3265,87.2221,87.2696,111311.0
2016-11-23 09:55:00,91.95,92.02,91.84,91.98,126925.0,87.2696,87.336,87.1652,87.2981,126925.0
2016-11-23 10:00:00,91.99,92.33,91.95,92.29,360435.0,87.3076,87.6303,87.2696,87.5923,360435.0
2016-11-23 10:05:00,92.3,92.54,92.26,92.33,229664.0,87.6018,87.8296,87.5638,87.6303,229664.0
2016-11-23 10:10:00,92.33,92.4,92.1,92.34,213033.0,87.6303,87.6967,87.412,87.6397,213033.0
2016-11-23 10:15:00,92.35,92.42,92.33,92.37,184446.0,87.6492,87.7157,87.6303,87.6682,184446.0
2016-11-23 10:20:00,92.36,92.46,92.28,92.37,269572.0,87.6587,87.7536,87.5828,87.6682,269572.0
2016-11-23 10:25:00,92.37,92.61,92.33,92.39,197607.0,87.6682,87.896,87.6303,87.6872,197607.0
2016-11-23 10:30:00,92.37,92.5,92.29,92.33,163863.0,87.6682,87.7916,87.5923,87.6303,163863.0
2016-11-23 10:35:00,92.32,92.34,92.13,92.32,130735.0,87.6208,87.6397,87.4404,87.6208,130735.0
2016-11-23 10:40:00,92.34,92.5,92.3,92.49,139428.0,87.6397,87.7916,87.6018,87.7821,139428.0
2016-11-23 10:45:00,92.5,92.63,92.37,92.48,207084.0,87.7916,87.915,87.6682,87.7726,207084.0
2016-11-23 10:50:00,92.47,92.59,92.3,92.37,228250.0,87.7631,87.877,87.6018,87.6682,228250.0
2016-11-23 10:55:00,92.37,92.7,92.35,92.7,129091.0,87.6682,87.9814,87.6492,87.9814,129091.0
2016-11-23 11:00:00,92.7,92.8,92.58,92.67,134582.0,87.9814,88.0763,87.8675,87.9529,134582.0
2016-11-23 11:05:00,92.67,92.84,92.66,92.84,137450.0,87.9529,88.1143,87.9435,88.1143,137450.0
2016-11-23 11:10:00,92.84,93.03,92.78,92.89,143561.0,88.1143,88.2946,88.0573,88.1617,143561.0
2016-11-23 11:15:00,92.89,93.15,92.86,93.0,136502.0,88.1617,88.4085,88.1333,88.2661,136502.0
2016-11-23 11:20:00,93.0,93.01,92.81,92.81,120765.0,88.2661,88.2756,88.0858,88.0858,120765.0
2016-11-23 11:25:00,92.81,93.02,92.78,92.96,129302.0,88.0858,88.2851,88.0573,88.2282,129302.0
2016-11-23 11:30:00,92.95,93.15,92.89,93.15,135233.0,88.2187,88.4085,88.1617,88.4085,135233.0
2016-11-23 11:35:00,93.15,93.32,93.04,93.29,128624.0,88.4085,88.5699,88.3041,88.5414,128624.0
2016-11-23 11:40:00,93.3,93.34,93.15,93.18,97838.0,88.5509,88.5888,88.4085,88.437,97838.0
2016-11-23 11:45:00,93.17,93.22,93.04,93.18,102133.0,88.4275,88.4749,88.3041,88.437,102133.0
2016-11-23 11:50:00,93.18,93.25,93.15,93.22,113955.0,88.437,88.5034,88.4085,88.4749,113955.0
2016-11-23 11:55:00,93.22,93.4,93.2,93.4,123838.0,88.4749,88.6458,88.456,88.6458,123838.0
2016-11-23 12:00:00,93.4,93.4,93.33,93.34,135825.0,88.6458,88.6458,88.5793,88.5888,135825.0
2016-11-23 12:05:00,93.34,93.38,93.33,93.38,66955.0,88.5888,88.6268,88.5793,88.6268,66955.0
2016-11-23 12:10:00,93.38,93.38,93.27,93.28,90600.0,88.6268,88.6268,88.5224,88.5319,90600.0
2016-11-23 12:15:00,93.28,93.34,93.24,93.24,76438.0,88.5319,88.5888,88.4939,88.4939,76438.0
2016-11-23 12:20:00,93.25,93.31,93.22,93.31,75232.0,88.5034,88.5604,88.4749,88.5604,75232.0
2016-11-23 12:25:00,93.31,93.32,93.24,93.29,61072.0,88.5604,88.5699,88.4939,88.5414,61072.0
2016-11-23 12:30:00,93.3,93.31,93.24,93.28,62655.0,88.5509,88.5604,88.4939,88.5319,62655.0
2016-11-23 12:35:00,93.28,93.3,93.17,93.17,77877.0,88.5319,88.5509,88.4275,88.4275,77877.0
2016-11-23 12:40:00,93.18,93.18,93.05,93.14,90629.0,88.437,88.437,88.3136,88.399,90629.0
2016-11-23 12:45:00,93.14,93.23,93.14,93.2,70410.0,88.399,88.4844,88.399,88.456,70410.0
2016-11-23 12:50:00,93.21,93.25,93.12,93.2,75814.0,88.4655,88.5034,88.38,88.456,75814.0
2016-11-23 12:55:00,93.2,93.21,93.0,93.03,75411.0,88.456,88.4655,88.2661,88.2946,75411.0
2016-11-23 13:00:00,93.03,93.09,92.94,93.03,65882.0,88.2946,88.3516,88.2092,88.2946,65882.0
2016-11-23 13:05:00,93.03,93.09,93.0,93.09,70598.0,88.2946,88.3516,88.2661,88.3516,70598.0
2016-11-23 13:10:00,93.09,93.12,93.05,93.08,64124.0,88.3516,88.38,88.3136,88.3421,64124.0
2016-11-23 13:15:00,93.08,93.08,92.99,93.05,67890.0,88.3421,88.3421,88.2567,88.3136,67890.0
2016-11-23 13:20:00,93.04,93.06,92.81,92.81,75898.0,88.3041,88.3231,88.0858,88.0858,75898.0
2016-11-23 13:25:00,92.81,92.98,92.81,92.92,81976.0,88.0858,88.2472,88.0858,88.1902,81976.0
2016-11-23 13:30:00,92.93,93.05,92.92,93.01,66137.0,88.1997,88.3136,88.1902,88.2756,66137.0
2016-11-23 13:35:00,93.01,93.08,93.01,93.03,49041.0,88.2756,88.3421,88.2756,88.2946,49041.0
2016-11-23 13:40:00,93.03,93.1,93.02,93.09,63121.0,88.2946,88.3611,88.2851,88.3516,63121.0
2016-11-23 13:45:00,93.09,93.1,92.9,93.01,71691.0,88.3516,88.3611,88.1712,88.2756,71691.0
2016-11-23 13:50:00,93.0,93.01,92.75,92.81,167302.0,88.2661,88.2756,88.0289,88.0858,167302.0
2016-11-23 13:55:00,92.8,92.81,92.68,92.71,82448.0,88.0763,88.0858,87.9624,87.9909,82448.0
2016-11-23 14:00:00,92.72,92.85,92.65,92.78,84554.0,88.0004,88.1238,87.934,88.0573,84554.0
2016-11-23 14:05:00,92.79,92.93,92.73,92.85,88305.0,88.0668,88.1997,88.0099,88.1238,88305.0
2016-11-23 14:10:00,92.86,92.9,92.77,92.8,87160.0,88.1333,88.1712,88.0479,88.0763,87160.0
2016-11-23 14:15:00,92.8,92.86,92.77,92.81,69700.0,88.0763,88.1333,88.0479,88.0858,69700.0
2016-11-23 14:20:00,92.81,92.95,92.77,92.85,80070.0,88.0858,88.2187,88.0479,88.1238,80070.0
2016-11-23 14:25:00,92.86,92.96,92.85,92.94,71908.0,88.1333,88.2282,88.1238,88.2092,71908.0
2016-11-23 14:30:00,92.94,92.96,92.89,92.93,60735.0,88.2092,88.2282,88.1617,88.1997,60735.0
2016-11-23 14:35:00,92.93,92.93,92.83,92.84,62819.0,88.1997,88.1997,88.1048,88.1143,62819.0
2016-11-23 14:40:00,92.84,92.93,92.8,92.9,55070.0,88.1143,88.1997,88.0763,88.1712,55070.0
2016-11-23 14:45:00,92.9,92.96,92.89,92.9,73014.0,88.1712,88.2282,88.1617,88.1712,73014.0
2016-11-23 14:50:00,92.9,92.96,92.88,92.91,58771.0,88.1712,88.2282,88.1523,88.1807,58771.0
2016-11-23 14:55:00,92.91,92.93,92.77,92.83,84837.0,88.1807,88.1997,88.0479,88.1048,84837.0
2016-11-23 15:00:00,92.84,92.91,92.84,92.87,69100.0,88.1143,88.1807,88.1143,88.1428,69100.0
2016-11-23 15:05:00,92.87,92.94,92.86,92.93,56000.0,88.1428,88.2092,88.1333,88.1997,56000.0
2016-11-23 15:10:00,92.93,92.98,92.87,92.92,67053.0,88.1997,88.2472,88.1428,88.1902,67053.0
2016-11-23 15:15:00,92.93,92.95,92.88,92.89,61651.0,88.1997,88.2187,88.1523,88.1617,61651.0
2016-11-23 15:20:00,92.89,92.98,92.88,92.98,74732.0,88.1617,88.2472,88.1523,88.2472,74732.0
2016-11-23 15:25:00,92.97,93.01,92.92,92.95,96851.0,88.2377,88.2756,88.1902,88.2187,96851.0
2016-11-23 15:30:00,92.96,93.03,92.93,93.0,49211.0,88.2282,88.2946,88.1997,88.2661,49211.0
2016-11-23 15:35:00,93.0,93.14,92.98,93.09,66087.0,88.2661,88.399,88.2472,88.3516,66087.0
2016-11-23 15:40:00,93.08,93.15,93.06,93.09,60314.0,88.3421,88.4085,88.3231,88.3516,60314.0
2016-11-23 15:45:00,93.09,93.14,92.94,92.97,117042.0,88.3516,88.399,88.2092,88.2377,117042.0
2016-11-23 15:50:00,92.98,93.09,92.98,93.02,94986.0,88.2472,88.3516,88.2472,88.2851,94986.0
2016-11-23 15:55:00,93.03,93.21,93.0,93.04,350917.0,88.2946,88.4655,88.2661,88.3041,350917.0
2016-11-25 09:30:00,93.55,93.75,93.13,93.2,396915.0,88.7882,88.978,88.3895,88.456,396915.0
2016-11-25 09:35:00,93.22,93.22,92.92,93.11,311036.0,88.4749,88.4749,88.1902,88.3705,311036.0
2016-11-25 09:40:00,93.1,93.27,92.95,93.23,249989.0,88.3611,88.5224,88.2187,88.4844,249989.0
2016-11-25 09:45:00,93.23,93.41,93.13,93.3,120983.0,88.4844,88.6553,88.3895,88.5509,120983.0
2016-11-25 09:50:00,93.3,93.33,93.0,93.05,150249.0,88.5509,88.5793,88.2661,88.3136,150249.0
2016-11-25 09:55:00,93.04,93.16,93.02,93.15,89457.0,88.3041,88.418,88.2851,88.4085,89457.0
2016-11-25 10:00:00,93.14,93.15,93.07,93.13,72931.0,88.399,88.4085,88.3326,88.3895,72931.0
2016-11-25 10:05:00,93.12,93.13,93.06,93.09,103465.0,88.38,88.3895,88.3231,88.3516,103465.0
2016-11-25 10:10:00,93.09,93.18,93.09,93.15,79809.0,88.3516,88.437,88.3516,88.4085,79809.0
2016-11-25 10:15:00,93.15,93.15,93.07,93.14,94626.0,88.4085,88.4085,88.3326,88.399,94626.0
2016-11-25 10:20:00,93.13,93.18,93.12,93.15,75406.0,88.3895,88.437,88.38,88.4085,75406.0
2016-11-25 10:25:00,93.15,93.16,93.11,93.13,42516.0,88.4085,88.418,88.3705,88.3895,42516.0
2016-11-25 10:30:00,93.12,93.13,93.07,93.07,121184.0,88.38,88.3895,88.3326,88.3326,121184.0
2016-11-25 10:35:00,93.08,93.08,92.98,93.0,96066.0,88.3421,88.3421,88.2472,88.2661,96066.0
2016-11-25 10:40:00,93.0,93.12,93.0,93.09,65226.0,88.2661,88.38,88.2661,88.3516,65226.0
2016-11-25 10:45:00,93.08,93.09,92.99,93.01,58201.0,88.3421,88.3516,88.2567,88.2756,58201.0
2016-11-25 10:50:00,93.0,93.01,92.77,92.8,122099.0,88.2661,88.2756,88.0479,88.0763,122099.0
2016-11-25 10:55:00,92.81,92.89,92.8,92.87,80828.0,88.0858,88.1617,88.0763,88.1428,80828.0
2016-11-25 11:00:00,92.88,93.06,92.86,93.05,86889.0,88.1523,88.3231,88.1333,88.3136,86889.0
2016-11-25 11:05:00,93.06,93.12,92.95,92.99,145071.0,88.3231,88.38,88.2187,88.2567,145071.0
2016-11-25 11:10:00,93.0,93.02,92.95,92.97,80832.0,88.2661,88.2851,88.2187,88.2377,80832.0
2016-11-25 11:15:00,92.96,92.99,92.92,92.96,62646.0,88.2282,88.2567,88.1902,88.2282,62646.0
2016-11-25 11:20:00,92.96,92.98,92.81,92.86,48886.0,88.2282,88.2472,88.0858,88.1333,48886.0
2016-11-25 11:25:00,92.85,92.93,92.78,92.92,53272.0,88.1238,88.1997,88.0573,88.1902,53272.0
2016-11-25 11:30:00,92.94,92.94,92.86,92.89,71013.0,88.2092,88.2092,88.1333,88.1617,71013.0
2016-11-25 11:35:00,92.9,92.96,92.86,92.89,98371.0,88.1712,88.2282,88.1333,88.1617,98371.0
2016-11-25 11:40:00,92.89,93.04,92.88,93.01,131745.0,88.1617,88.3041,88.1523,88.2756,131745.0
2016-11-25 11:45:00,93.0,93.01,92.92,92.94,36903.0,88.2661,88.2756,88.1902,88.2092,36903.0
2016-11-25 11:50:00,92.95,93.01,92.94,92.97,58756.0,88.2187,88.2756,88.2092,88.2377,58756.0
2016-11-25 11:55:00,92.96,93.01,92.96,92.97,38839.0,88.2282,88.2756,88.2282,88.2377,38839.0
2016-11-25 12:00:00,92.95,92.96,92.91,92.94,53286.0,88.2187,88.2282,88.1807,88.2092,53286.0
2016-11-25 12:05:00,92.93,92.95,92.92,92.95,49359.0,88.1997,88.2187,88.1902,88.2187,49359.0
2016-11-25 12:10:00,92.94,92.95,92.88,92.94,68940.0,88.2092,88.2187,88.1523,88.2092,68940.0
2016-11-25 12:15:00,92.95,92.95,92.8,92.84,76706.0,88.2187,88.2187,88.0763,88.1143,76706.0
2016-11-25 12:20:00,92.84,92.9,92.83,92.87,69192.0,88.1143,88.1712,88.1048,88.1428,69192.0
2016-11-25 12:25:00,92.86,92.87,92.83,92.84,88199.0,88.1333,88.1428,88.1048,88.1143,88199.0
2016-11-25 12:30:00,92.84,92.88,92.79,92.83,100560.0,88.1143,88.1523,88.0668,88.1048,100560.0
2016-11-25 12:35:00,92.83,92.83,92.79,92.81,85137.0,88.1048,88.1048,88.0668,88.0858,85137.0
2016-11-25 12:40:00,92.81,93.02,92.8,93.02,106293.0,88.0858,88.2851,88.0763,88.2851,106293.0
2016-11-25 12:45:00,93.02,93.1,93.0,93.06,89314.0,88.2851,88.3611,88.2661,88.3231,89314.0
2016-11-25 12:50:00,93.06,93.1,92.99,93.04,77972.0,88.3231,88.3611,88.2567,88.3041,77972.0
2016-11-25 12:55:00,93.05,93.16,93.0,93.01,173620.0,88.3136,88.418,88.2661,88.2756,173620.0
2016-11-28 09:30:00,93.02,93.69,93.0,93.42,668460.0,88.2851,88.921,88.2661,88.6648,668460.0
2016-11-28 09:35:00,93.43,93.89,93.42,93.79,194310.0,88.6743,89.1108,88.6648,89.0159,194310.0
2016-11-28 09:40:00,93.81,93.9,93.68,93.86,170886.0,89.0349,89.1203,88.9115,89.0824,170886.0
2016-11-28 09:45:00,93.86,93.9,93.69,93.87,127747.0,89.0824,89.1203,88.921,89.0919,127747.0
2016-11-28 09:50:00,93.86,94.39,93.86,94.37,363799.0,89.0824,89.5854,89.0824,89.5664,363799.0
2016-11-28 09:55:00,94.37,94.9,94.33,94.78,437743.0,89.5664,90.0694,89.5284,89.9555,437743.0
2016-11-28 10:00:00,94.8,94.85,94.49,94.63,338222.0,89.9745,90.022,89.6803,89.8132,338222.0
2016-11-28 10:05:00,94.63,94.81,94.56,94.65,245817.0,89.8132,89.984,89.7467,89.8322,245817.0
2016-11-28 10:10:00,94.65,95.06,94.58,95.03,424668.0,89.8322,90.2213,89.7657,90.1928,424668.0
2016-11-28 10:15:00,95.02,95.11,94.72,94.81,214520.0,90.1833,90.2687,89.8986,89.984,214520.0
2016-11-28 10:20:00,94.85,95.2,94.81,95.2,201704.0,90.022,90.3542,89.984,90.3542,201704.0
2016-11-28 10:25:00,95.2,95.39,95.15,95.34,310708.0,90.3542,90.5345,90.3067,90.487,310708.0
2016-11-28 10:30:00,95.34,95.44,95.28,95.34,210530.0,90.487,90.5819,90.4301,90.487,210530.0
2016-11-28 10:35:00,95.34,95.75,95.28,95.63,339296.0,90.487,90.8762,90.4301,90.7623,339296.0
2016-11-28 10:40:00,95.64,95.72,95.23,95.33,231086.0,90.7718,90.8477,90.3826,90.4775,231086.0
2016-11-28 10:45:00,95.32,95.46,95.16,95.35,159556.0,90.4681,90.6009,90.3162,90.4965,159556.0
2016-11-28 10:50:00,95.32,95.42,95.16,95.37,128545.0,90.4681,90.563,90.3162,90.5155,128545.0
2016-11-28 10:55:00,95.35,95.38,95.2,95.24,131178.0,90.4965,90.525,90.3542,90.3921,131178.0
2016-11-28 11:00:00,95.22,95.46,95.11,95.15,247984.0,90.3731,90.6009,90.2687,90.3067,247984.0
2016-11-28 11:05:00,95.14,95.15,94.8,94.86,401763.0,90.2972,90.3067,89.9745,90.0315,401763.0
2016-11-28 11:10:00,94.84,94.96,94.56,94.62,272667.0,90.0125,90.1264,89.7467,89.8037,272667.0
2016-11-28 11:15:00,94.64,94.79,94.51,94.57,217472.0,89.8227,89.965,89.6993,89.7562,217472.0
2016-11-28 11:20:00,94.55,94.62,94.3,94.4,233807.0,89.7372,89.8037,89.5,89.5949,233807.0
2016-11-28 11:25:00,94.39,94.45,94.27,94.41,186664.0,89.5854,89.6423,89.4715,89.6044,186664.0
2016-11-28 11:30:00,94.4,94.66,94.37,94.56,198896.0,89.5949,89.8416,89.5664,89.7467,198896.0
2016-11-28 11:35:00,94.55,94.64,94.39,94.4,109912.0,89.7372,89.8227,89.5854,89.5949,109912.0
2016-11-28 11:40:00,94.41,94.46,94.38,94.42,108767.0,89.6044,89.6518,89.5759,89.6139,108767.0
2016-11-28 11:45:00,94.42,94.49,94.1,94.15,194905.0,89.6139,89.6803,89.3102,89.3576,194905.0
2016-11-28 11:50:00,94.15,94.18,94.09,94.09,95647.0,89.3576,89.3861,89.3007,89.3007,95647.0
2016-11-28 11:55:00,94.09,94.3,94.05,94.28,127973.0,89.3007,89.5,89.2627,89.481,127973.0
2016-11-28 12:00:00,94.27,94.46,94.23,94.27,145717.0,89.4715,89.6518,89.4335,89.4715,145717.0
2016-11-28 12:05:00,94.27,94.28,94.16,94.17,86736.0,89.4715,89.481,89.3671,89.3766,86736.0
2016-11-28 12:10:00,94.17,94.17,93.91,93.97,164379.0,89.3766,89.3766,89.1298,89.1868,164379.0
2016-11-28 12:15:00,93.98,94.14,93.91,94.12,86194.0,89.1963,89.3481,89.1298,89.3291,86194.0
2016-11-28 12:20:00,94.12,94.13,93.98,94.02,86695.0,89.3291,89.3386,89.1963,89.2342,86695.0
2016-11-28 12:25:00,94.02,94.05,93.95,94.04,82702.0,89.2342,89.2627,89.1678,89.2532,82702.0
2016-11-28 12:30:00,94.03,94.34,94.02,94.32,145739.0,89.2437,89.5379,89.2342,89.519,145739.0
2016-11-28 12:35:00,94.32,94.33,94.14,94.18,66422.0,89.519,89.5284,89.3481,89.3861,66422.0
2016-11-28 12:40:00,94.17,94.19,93.97,93.97,90462.0,89.3766,89.3956,89.1868,89.1868,90462.0
2016-11-28 12:45:00,94.0,94.08,93.98,94.04,145138.0,89.2152,89.2912,89.1963,89.2532,145138.0
2016-11-28 12:50:00,94.02,94.11,93.92,94.09,120099.0,89.2342,89.3196,89.1393,89.3007,120099.0
2016-11-28 12:55:00,94.1,94.28,94.1,94.19,121808.0,89.3102,89.481,89.3102,89.3956,121808.0
2016-11-28 13:00:00,94.19,94.19,94.07,94.08,102944.0,89.3956,89.3956,89.2817,89.2912,102944.0
2016-11-28 13:05:00,94.07,94.13,93.99,94.01,100657.0,89.2817,89.3386,89.2058,89.2247,100657.0
2016-11-28 13:10:00,94.01,94.09,93.98,94.08,82729.0,89.2247,89.3007,89.1963,89.2912,82729.0
2016-11-28 13:15:00,94.06,94.08,94.0,94.02,96547.0,89.2722,89.2912,89.2152,89.2342,96547.0
2016-11-28 13:20:00,94.02,94.09,94.0,94.04,108879.0,89.2342,89.3007,89.2152,89.2532,108879.0
2016-11-28 13:25:00,94.05,94.06,93.98,94.0,76375.0,89.2627,89.2722,89.1963,89.2152,76375.0
2016-11-28 13:30:00,94.01,94.03,93.96,94.0,65631.0,89.2247,89.2437,89.1773,89.2152,65631.0
2016-11-28 13:35:00,94.0,94.15,93.98,94.09,64583.0,89.2152,89.3576,89.1963,89.3007,64583.0
2016-11-28 13:40:00,94.1,94.28,94.05,94.22,123925.0,89.3102,89.481,89.2627,89.424,123925.0
2016-11-28 13:45:00,94.22,94.26,94.19,94.23,69479.0,89.424,89.462,89.3956,89.4335,69479.0
2016-11-28 13:50:00,94.23,94.23,94.08,94.08,78318.0,89.4335,89.4335,89.2912,89.2912,78318.0
2016-11-28 13:55:00,94.09,94.14,94.03,94.03,80233.0,89.3007,89.3481,89.2437,89.2437,80233.0
2016-11-28 14:00:00,94.03,94.04,93.98,94.01,72932.0,89.2437,89.2532,89.1963,89.2247,72932.0
2016-11-28 14:05:00,94.0,94.15,94.0,94.07,89352.0,89.2152,89.3576,89.2152,89.2817,89352.0
2016-11-28 14:10:00,94.07,94.1,93.99,94.02,83886.0,89.2817,89.3102,89.2058,89.2342,83886.0
2016-11-28 14:15:00,94.01,94.04,93.99,94.01,77850.0,89.2247,89.2532,89.2058,89.2247,77850.0
2016-11-28 14:20:00,94.0,94.05,94.0,94.05,72304.0,89.2152,89.2627,89.2152,89.2627,72304.0
2016-11-28 14:25:00,94.04,94.05,93.86,93.94,91093.0,89.2532,89.2627,89.0824,89.1583,91093.0
2016-11-28 14:30:00,93.93,93.98,93.9,93.98,51665.0,89.1488,89.1963,89.1203,89.1963,51665.0
2016-11-28 14:35:00,93.97,93.98,93.94,93.98,90453.0,89.1868,89.1963,89.1583,89.1963,90453.0
2016-11-28 14:40:00,93.98,94.0,93.95,93.98,80830.0,89.1963,89.2152,89.1678,89.1963,80830.0
2016-11-28 14:45:00,93.99,94.08,93.97,94.0,100203.0,89.2058,89.2912,89.1868,89.2152,100203.0
2016-11-28 14:50:00,94.01,94.04,93.94,94.02,92540.0,89.2247,89.2532,89.1583,89.2342,92540.0
2016-11-28 14:55:00,94.02,94.04,93.99,94.02,75706.0,89.2342,89.2532,89.2058,89.2342,75706.0
2016-11-28 15:00:00,94.02,94.04,93.96,94.02,61387.0,89.2342,89.2532,89.1773,89.2342,61387.0
2016-11-28 15:05:00,94.02,94.05,93.96,94.0,83834.0,89.2342,89.2627,89.1773,89.2152,83834.0
2016-11-28 15:10:00,94.01,94.05,93.95,94.0,37966.0,89.2247,89.2627,89.1678,89.2152,37966.0
2016-11-28 15:15:00,94.0,94.06,93.98,94.03,78939.0,89.2152,89.2722,89.1963,89.2437,78939.0
2016-11-28 15:20:00,94.02,94.03,93.96,94.01,73318.0,89.2342,89.2437,89.1773,89.2247,73318.0
2016-11-28 15:25:00,94.02,94.03,93.98,93.99,35809.0,89.2342,89.2437,89.1963,89.2058,35809.0
2016-11-28 15:30:00,93.99,94.0,93.85,93.85,98914.0,89.2058,89.2152,89.0729,89.0729,98914.0
2016-11-28 15:35:00,93.86,93.93,93.83,93.9,108994.0,89.0824,89.1488,89.0539,89.1203,108994.0
2016-11-28 15:40:00,93.9,93.92,93.8,93.84,115133.0,89.1203,89.1393,89.0254,89.0634,115133.0
2016-11-28 15:45:00,93.84,93.99,93.84,93.9,189127.0,89.0634,89.2058,89.0634,89.1203,189127.0
2016-11-28 15:50:00,93.89,93.94,93.82,93.89,241092.0,89.1108,89.1583,89.0444,89.1108,241092.0
2016-11-28 15:55:00,93.89,93.93,93.8,93.82,379197.0,89.1108,89.1488,89.0254,89.0444,379197.0
2016-11-29 09:30:00,93.71,94.09,93.54,93.93,372235.0,88.94,89.3007,88.7787,89.1488,372235.0
2016-11-29 09:35:00,93.92,94.28,93.76,94.19,209053.0,89.1393,89.481,88.9875,89.3956,209053.0
2016-11-29 09:40:00,94.2,94.27,93.99,94.0,173503.0,89.4051,89.4715,89.2058,89.2152,173503.0
2016-11-29 09:45:00,93.98,94.1,93.5,93.54,241325.0,89.1963,89.3102,88.7407,88.7787,241325.0
2016-11-29 09:50:00,93.55,93.78,93.39,93.62,243981.0,88.7882,89.0064,88.6363,88.8546,243981.0
2016-11-29 09:55:00,93.62,93.88,93.56,93.74,126226.0,88.8546,89.1014,88.7976,88.9685,126226.0
2016-11-29 10:00:00,93.72,93.9,93.56,93.84,118339.0,88.9495,89.1203,88.7976,89.0634,118339.0
2016-11-29 10:05:00,93.82,94.04,93.8,93.98,153257.0,89.0444,89.2532,89.0254,89.1963,153257.0
2016-11-29 10:10:00,93.98,94.04,93.78,93.99,113789.0,89.1963,89.2532,89.0064,89.2058,113789.0
2016-11-29 10:15:00,94.0,94.06,93.85,93.95,107105.0,89.2152,89.2722,89.0729,89.1678,107105.0
2016-11-29 10:20:00,93.95,94.25,93.92,94.25,176714.0,89.1678,89.4525,89.1393,89.4525,176714.0
2016-11-29 10:25:00,94.24,94.3,94.06,94.08,181067.0,89.443,89.5,89.2722,89.2912,181067.0
2016-11-29 10:30:00,94.08,94.21,94.07,94.12,146213.0,89.2912,89.4146,89.2817,89.3291,146213.0
2016-11-29 10:35:00,94.12,94.23,94.11,94.21,67625.0,89.3291,89.4335,89.3196,89.4146,67625.0
2016-11-29 10:40:00,94.22,94.43,94.21,94.39,182099.0,89.424,89.6234,89.4146,89.5854,182099.0
2016-11-29 10:45:00,94.42,94.76,94.36,94.64,200773.0,89.6139,89.9366,89.5569,89.8227,200773.0
2016-11-29 10:50:00,94.64,94.74,94.62,94.73,145396.0,89.8227,89.9176,89.8037,89.9081,145396.0
2016-11-29 10:55:00,94.72,95.03,94.72,94.98,287645.0,89.8986,90.1928,89.8986,90.1454,287645.0
2016-11-29 11:00:00,94.99,94.99,94.84,94.89,256307.0,90.1549,90.1549,90.0125,90.0599,256307.0
2016-11-29 11:05:00,94.88,94.89,94.73,94.78,155140.0,90.0505,90.0599,89.9081,89.9555,155140.0
2016-11-29 11:10:00,94.8,94.8,94.63,94.72,98219.0,89.9745,89.9745,89.8132,89.8986,98219.0
2016-11-29 11:15:00,94.72,94.8,94.65,94.68,88275.0,89.8986,89.9745,89.8322,89.8606,88275.0
2016-11-29 11:20:00,94.68,94.78,94.55,94.61,121679.0,89.8606,89.9555,89.7372,89.7942,121679.0
2016-11-29 11:25:00,94.6,94.88,94.54,94.81,144869.0,89.7847,90.0505,89.7278,89.984,144869.0
2016-11-29 11:30:00,94.82,94.94,94.78,94.93,119893.0,89.9935,90.1074,89.9555,90.0979,119893.0
2016-11-29 11:35:00,94.94,95.18,94.93,95.16,201528.0,90.1074,90.3352,90.0979,90.3162,201528.0
2016-11-29 11:40:00,95.16,95.37,95.14,95.37,190163.0,90.3162,90.5155,90.2972,90.5155,190163.0
2016-11-29 11:45:00,95.37,95.4,95.01,95.05,386156.0,90.5155,90.544,90.1738,90.2118,386156.0
2016-11-29 11:50:00,95.08,95.15,94.93,95.0,90783.0,90.2403,90.3067,90.0979,90.1643,90783.0
2016-11-29 11:55:00,95.0,95.08,94.9,95.02,200304.0,90.1643,90.2403,90.0694,90.1833,200304.0
2016-11-29 12:00:00,95.01,95.01,94.78,94.79,61734.0,90.1738,90.1738,89.9555,89.965,61734.0
2016-11-29 12:05:00,94.79,95.0,94.7,94.89,190928.0,89.965,90.1643,89.8796,90.0599,190928.0
2016-11-29 12:10:00,94.9,94.91,94.78,94.87,128552.0,90.0694,90.0789,89.9555,90.041,128552.0
2016-11-29 12:15:00,94.86,94.98,94.86,94.96,49680.0,90.0315,90.1454,90.0315,90.1264,49680.0
2016-11-29 12:20:00,94.96,94.96,94.71,94.74,55013.0,90.1264,90.1264,89.8891,89.9176,55013.0
2016-11-29 12:25:00,94.74,95.04,94.74,95.0,87545.0,89.9176,90.2023,89.9176,90.1643,87545.0
2016-11-29 12:30:00,95.01,95.05,94.84,94.87,66235.0,90.1738,90.2118,90.0125,90.041,66235.0
2016-11-29 12:35:00,94.86,94.92,94.82,94.9,51049.0,90.0315,90.0884,89.9935,90.0694,51049.0
2016-11-29 12:40:00,94.92,95.03,94.89,95.0,126984.0,90.0884,90.1928,90.0599,90.1643,126984.0
2016-11-29 12:45:00,94.99,95.34,94.99,95.34,142844.0,90.1549,90.487,90.1549,90.487,142844.0
2016-11-29 12:50:00,95.33,95.38,95.27,95.33,134498.0,90.4775,90.525,90.4206,90.4775,134498.0
2016-11-29 12:55:00,95.35,95.35,95.24,95.28,115118.0,90.4965,90.4965,90.3921,90.4301,115118.0
2016-11-29 13:00:00,95.29,95.35,95.23,95.29,122246.0,90.4396,90.4965,90.3826,90.4396,122246.0
2016-11-29 13:05:00,95.28,95.38,95.28,95.34,87735.0,90.4301,90.525,90.4301,90.487,87735.0
2016-11-29 13:10:00,95.34,95.35,95.29,95.3,80908.0,90.487,90.4965,90.4396,90.4491,80908.0
2016-11-29 13:15:00,95.3,95.34,95.28,95.3,113244.0,90.4491,90.487,90.4301,90.4491,113244.0
2016-11-29 13:20:00,95.3,95.68,95.3,95.65,326987.0,90.4491,90.8097,90.4491,90.7813,326987.0
2016-11-29 13:25:00,95.67,95.84,95.61,95.76,245704.0,90.8002,90.9616,90.7433,90.8857,245704.0
2016-11-29 13:30:00,95.75,95.81,95.67,95.68,236950.0,90.8762,90.9331,90.8002,90.8097,236950.0
2016-11-29 13:35:00,95.68,95.79,95.62,95.73,137071.0,90.8097,90.9141,90.7528,90.8572,137071.0
2016-11-29 13:40:00,95.73,95.79,95.69,95.75,103401.0,90.8572,90.9141,90.8192,90.8762,103401.0
2016-11-29 13:45:00,95.73,95.81,95.72,95.77,78841.0,90.8572,90.9331,90.8477,90.8951,78841.0
2016-11-29 13:50:00,95.77,95.84,95.72,95.83,75921.0,90.8951,90.9616,90.8477,90.9521,75921.0
2016-11-29 13:55:00,95.84,96.01,95.83,95.88,376861.0,90.9616,91.1229,90.9521,90.9995,376861.0
2016-11-29 14:00:00,95.88,95.88,95.66,95.76,174568.0,90.9995,90.9995,90.7907,90.8857,174568.0
2016-11-29 14:05:00,95.76,95.84,95.74,95.77,98572.0,90.8857,90.9616,90.8667,90.8951,98572.0
2016-11-29 14:10:00,95.76,96.0,95.75,95.99,131068.0,90.8857,91.1134,90.8762,91.104,131068.0
2016-11-29 14:15:00,95.98,95.98,95.81,95.9,101148.0,91.0945,91.0945,90.9331,91.0185,101148.0
2016-11-29 14:20:00,95.9,95.94,95.86,95.91,76336.0,91.0185,91.0565,90.9806,91.028,76336.0
2016-11-29 14:25:00,95.92,95.95,95.85,95.91,110789.0,91.0375,91.066,90.9711,91.028,110789.0
2016-11-29 14:30:00,95.91,95.98,95.88,95.95,118983.0,91.028,91.0945,90.9995,91.066,118983.0
2016-11-29 14:35:00,95.95,96.02,95.91,95.95,139969.0,91.066,91.1324,91.028,91.066,139969.0
2016-11-29 14:40:00,95.95,96.06,95.94,96.0,94531.0,91.066,91.1704,91.0565,91.1134,94531.0
2016-11-29 14:45:00,96.0,96.04,95.88,95.9,104740.0,91.1134,91.1514,90.9995,91.0185,104740.0
2016-11-29 14:50:00,95.9,95.92,95.61,95.67,274226.0,91.0185,91.0375,90.7433,90.8002,274226.0
2016-11-29 14:55:00,95.66,95.72,95.63,95.68,186684.0,90.7907,90.8477,90.7623,90.8097,186684.0
2016-11-29 15:00:00,95.68,95.76,95.45,95.51,195181.0,90.8097,90.8857,90.5914,90.6484,195181.0
2016-11-29 15:05:00,95.52,95.59,95.34,95.38,143719.0,90.6579,90.7243,90.487,90.525,143719.0
2016-11-29 15:10:00,95.38,95.56,95.37,95.55,140108.0,90.525,90.6958,90.5155,90.6863,140108.0
2016-11-29 15:15:00,95.55,95.61,95.34,95.38,128944.0,90.6863,90.7433,90.487,90.525,128944.0
2016-11-29 15:20:00,95.39,95.5,95.38,95.48,111079.0,90.5345,90.6389,90.525,90.6199,111079.0
2016-11-29 15:25:00,95.47,95.47,95.34,95.34,126715.0,90.6104,90.6104,90.487,90.487,126715.0
2016-11-29 15:30:00,95.34,95.36,95.26,95.35,153784.0,90.487,90.506,90.4111,90.4965,153784.0
2016-11-29 15:35:00,95.35,95.46,95.22,95.23,190364.0,90.4965,90.6009,90.3731,90.3826,190364.0
2016-11-29 15:40:00,95.24,95.29,95.15,95.28,147513.0,90.3921,90.4396,90.3067,90.4301,147513.0
2016-11-29 15:45:00,95.27,95.32,95.15,95.3,205146.0,90.4206,90.4681,90.3067,90.4491,205146.0
2016-11-29 15:50:00,95.31,95.39,95.28,95.32,230824.0,90.4586,90.5345,90.4301,90.4681,230824.0
2016-11-29 15:55:00,95.31,95.31,94.97,95.04,830286.0,90.4586,90.4586,90.1359,90.2023,830286.0
2016-11-30 09:30:00,95.28,95.48,94.63,95.05,455158.0,90.4301,90.6199,89.8132,90.2118,455158.0
2016-11-30 09:35:00,95.02,95.11,94.94,95.02,203470.0,90.1833,90.2687,90.1074,90.1833,203470.0
2016-11-30 09:40:00,95.0,95.1,94.87,95.03,148902.0,90.1643,90.2593,90.041,90.1928,148902.0
2016-11-30 09:45:00,95.04,95.1,94.6,94.71,174236.0,90.2023,90.2593,89.7847,89.8891,174236.0
2016-11-30 09:50:00,94.72,94.75,94.52,94.61,165708.0,89.8986,89.9271,89.7088,89.7942,165708.0
2016-11-30 09:55:00,94.62,94.75,94.22,94.4,218005.0,89.8037,89.9271,89.424,89.5949,218005.0
2016-11-30 10:00:00,94.41,94.47,94.2,94.31,170114.0,89.6044,89.6613,89.4051,89.5095,170114.0
2016-11-30 10:05:00,94.28,94.33,94.11,94.28,142307.0,89.481,89.5284,89.3196,89.481,142307.0
2016-11-30 10:10:00,94.28,94.52,94.19,94.2,159098.0,89.481,89.7088,89.3956,89.4051,159098.0
2016-11-30 10:15:00,94.21,94.23,93.66,93.67,300454.0,89.4146,89.4335,88.8926,88.902,300454.0
2016-11-30 10:20:00,93.67,93.78,93.58,93.62,203060.0,88.902,89.0064,88.8166,88.8546,203060.0
2016-11-30 10:25:00,93.62,93.84,93.45,93.8,218655.0,88.8546,89.0634,88.6932,89.0254,218655.0
2016-11-30 10:30:00,93.8,93.91,93.57,93.8,132114.0,89.0254,89.1298,88.8071,89.0254,132114.0
2016-11-30 10:35:00,93.8,93.82,93.65,93.71,140908.0,89.0254,89.0444,88.8831,88.94,140908.0
2016-11-30 10:40:00,93.72,93.92,93.7,93.72,101124.0,88.9495,89.1393,88.9305,88.9495,101124.0
2016-11-30 10:45:00,93.73,93.85,93.6,93.79,125206.0,88.959,89.0729,88.8356,89.0159,125206.0
2016-11-30 10:50:00,93.78,94.03,93.76,93.98,116572.0,89.0064,89.2437,88.9875,89.1963,116572.0
2016-11-30 10:55:00,93.98,94.07,93.8,93.83,61089.0,89.1963,89.2817,89.0254,89.0539,61089.0
2016-11-30 11:00:00,93.84,93.92,93.66,93.71,93161.0,89.0634,89.1393,88.8926,88.94,93161.0
2016-11-30 11:05:00,93.71,93.95,93.71,93.92,76165.0,88.94,89.1678,88.94,89.1393,76165.0
2016-11-30 11:10:00,93.94,94.03,93.7,93.71,90668.0,89.1583,89.2437,88.9305,88.94,90668.0
2016-11-30 11:15:00,93.71,93.77,93.56,93.56,97271.0,88.94,88.997,88.7976,88.7976,97271.0
2016-11-30 11:20:00,93.56,93.88,93.56,93.84,103007.0,88.7976,89.1014,88.7976,89.0634,103007.0
2016-11-30 11:25:00,93.84,93.87,93.65,93.67,78862.0,89.0634,89.0919,88.8831,88.902,78862.0
2016-11-30 11:30:00,93.67,93.8,93.62,93.75,74613.0,88.902,89.0254,88.8546,88.978,74613.0
2016-11-30 11:35:00,93.75,93.79,93.75,93.76,105399.0,88.978,89.0159,88.978,88.9875,105399.0
2016-11-30 11:40:00,93.75,93.77,93.64,93.73,106589.0,88.978,88.997,88.8736,88.959,106589.0
2016-11-30 11:45:00,93.74,93.8,93.68,93.72,73224.0,88.9685,89.0254,88.9115,88.9495,73224.0
2016-11-30 11:50:00,93.72,93.73,93.47,93.56,139148.0,88.9495,88.959,88.7122,88.7976,139148.0
2016-11-30 11:55:00,93.56,93.57,93.36,93.43,156264.0,88.7976,88.8071,88.6078,88.6743,156264.0
2016-11-30 12:00:00,93.43,93.54,93.41,93.46,102987.0,88.6743,88.7787,88.6553,88.7027,102987.0
2016-11-30 12:05:00,93.45,93.46,93.3,93.45,165818.0,88.6932,88.7027,88.5509,88.6932,165818.0
2016-11-30 12:10:00,93.44,93.6,93.44,93.5,94401.0,88.6837,88.8356,88.6837,88.7407,94401.0
2016-11-30 12:15:00,93.5,93.54,93.44,93.48,93884.0,88.7407,88.7787,88.6837,88.7217,93884.0
2016-11-30 12:20:00,93.49,93.51,93.41,93.5,108490.0,88.7312,88.7502,88.6553,88.7407,108490.0
2016-11-30 12:25:00,93.5,93.55,93.46,93.53,216733.0,88.7407,88.7882,88.7027,88.7692,216733.0
2016-11-30 12:30:00,93.54,93.62,93.49,93.56,55260.0,88.7787,88.8546,88.7312,88.7976,55260.0
2016-11-30 12:35:00,93.56,93.72,93.56,93.62,51919.0,88.7976,88.9495,88.7976,88.8546,51919.0
2016-11-30 12:40:00,93.61,93.77,93.61,93.65,54271.0,88.8451,88.997,88.8451,88.8831,54271.0
2016-11-30 12:45:00,93.65,93.82,93.65,93.72,58440.0,88.8831,89.0444,88.8831,88.9495,58440.0
2016-11-30 12:50:00,93.72,93.73,93.62,93.69,41584.0,88.9495,88.959,88.8546,88.921,41584.0
2016-11-30 12:55:00,93.69,93.78,93.67,93.7,33539.0,88.921,89.0064,88.902,88.9305,33539.0
2016-11-30 13:00:00,93.7,93.71,93.6,93.6,45451.0,88.9305,88.94,88.8356,88.8356,45451.0
2016-11-30 13:05:00,93.61,93.63,93.56,93.62,43777.0,88.8451,88.8641,88.7976,88.8546,43777.0
2016-11-30 13:10:00,93.61,93.73,93.61,93.73,41367.0,88.8451,88.959,88.8451,88.959,41367.0
2016-11-30 13:15:00,93.74,93.76,93.67,93.72,38042.0,88.9685,88.9875,88.902,88.9495,38042.0
2016-11-30 13:20:00,93.71,93.71,93.64,93.67,29464.0,88.94,88.94,88.8736,88.902,29464.0
2016-11-30 13:25:00,93.67,93.72,93.64,93.65,27932.0,88.902,88.9495,88.8736,88.8831,27932.0
2016-11-30 13:30:00,93.65,93.69,93.63,93.67,31224.0,88.8831,88.921,88.8641,88.902,31224.0
2016-11-30 13:35:00,93.67,93.72,93.61,93.61,22618.0,88.902,88.9495,88.8451,88.8451,22618.0
2016-11-30 13:40:00,93.61,93.62,93.51,93.57,46117.0,88.8451,88.8546,88.7502,88.8071,46117.0
2016-11-30 13:45:00,93.57,93.62,93.56,93.6,78545.0,88.8071,88.8546,88.7976,88.8356,78545.0
2016-11-30 13:50:00,93.6,93.62,93.56,93.6,39212.0,88.8356,88.8546,88.7976,88.8356,39212.0
2016-11-30 13:55:00,93.6,93.61,93.57,93.61,33183.0,88.8356,88.8451,88.8071,88.8451,33183.0
2016-11-30 14:00:00,93.61,93.61,93.5,93.51,46151.0,88.8451,88.8451,88.7407,88.7502,46151.0
2016-11-30 14:05:00,93.51,93.56,93.47,93.53,71920.0,88.7502,88.7976,88.7122,88.7692,71920.0
2016-11-30 14:10:00,93.52,93.58,93.5,93.51,39876.0,88.7597,88.8166,88.7407,88.7502,39876.0
2016-11-30 14:15:00,93.51,93.66,93.5,93.65,53716.0,88.7502,88.8926,88.7407,88.8831,53716.0
2016-11-30 14:20:00,93.65,93.79,93.62,93.74,63081.0,88.8831,89.0159,88.8546,88.9685,63081.0
2016-11-30 14:25:00,93.74,93.81,93.65,93.79,73124.0,88.9685,89.0349,88.8831,89.0159,73124.0
2016-11-30 14:30:00,93.79,93.81,93.63,93.63,57244.0,89.0159,89.0349,88.8641,88.8641,57244.0
2016-11-30 14:35:00,93.64,93.73,93.58,93.65,70191.0,88.8736,88.959,88.8166,88.8831,70191.0
2016-11-30 14:40:00,93.66,93.75,93.65,93.74,43307.0,88.8926,88.978,88.8831,88.9685,43307.0
2016-11-30 14:45:00,93.73,93.8,93.69,93.71,63093.0,88.959,89.0254,88.921,88.94,63093.0
2016-11-30 14:50:00,93.72,93.86,93.71,93.73,73153.0,88.9495,89.0824,88.94,88.959,73153.0
2016-11-30 14:55:00,93.73,93.86,93.69,93.85,70214.0,88.959,89.0824,88.921,89.0729,70214.0
2016-11-30 15:00:00,93.84,94.16,93.84,94.06,140790.0,89.0634,89.3671,89.0634,89.2722,140790.0
2016-11-30 15:05:00,94.04,94.12,93.95,93.98,84125.0,89.2532,89.3291,89.1678,89.1963,84125.0
2016-11-30 15:10:00,93.98,94.05,93.91,94.04,45745.0,89.1963,89.2627,89.1298,89.2532,45745.0
2016-11-30 15:15:00,94.04,94.17,94.03,94.07,83660.0,89.2532,89.3766,89.2437,89.2817,83660.0
2016-11-30 15:20:00,94.08,94.23,94.06,94.2,121088.0,89.2912,89.4335,89.2722,89.4051,121088.0
2016-11-30 15:25:00,94.2,94.29,94.19,94.23,84393.0,89.4051,89.4905,89.3956,89.4335,84393.0
2016-11-30 15:30:00,94.24,94.26,94.13,94.18,91307.0,89.443,89.462,89.3386,89.3861,91307.0
2016-11-30 15:35:00,94.17,94.2,94.12,94.14,76792.0,89.3766,89.4051,89.3291,89.3481,76792.0
2016-11-30 15:40:00,94.15,94.17,94.11,94.16,93116.0,89.3576,89.3766,89.3196,89.3671,93116.0
2016-11-30 15:45:00,94.16,94.38,94.15,94.32,248395.0,89.3671,89.5759,89.3576,89.519,248395.0
2016-11-30 15:50:00,94.31,94.31,94.02,94.08,269049.0,89.5095,89.5095,89.2342,89.2912,269049.0
2016-11-30 15:55:00,94.07,94.1,93.91,94.01,495425.0,89.2817,89.3102,89.1298,89.2247,495425.0
2016-12-01 09:30:00,94.0,94.06,93.0,93.01,420569.0,89.2152,89.2722,88.2661,88.2756,420569.0
2016-12-01 09:35:00,93.01,93.13,92.6,92.88,419070.0,88.2756,88.3895,87.8865,88.1523,419070.0
2016-12-01 09:40:00,92.88,92.91,92.5,92.54,345895.0,88.1523,88.1807,87.7916,87.8296,345895.0
2016-12-01 09:45:00,92.54,92.71,92.4,92.4,322021.0,87.8296,87.9909,87.6967,87.6967,322021.0
2016-12-01 09:50:00,92.4,92.53,92.31,92.34,254244.0,87.6967,87.8201,87.6113,87.6397,254244.0
2016-12-01 09:55:00,92.34,92.65,92.3,92.45,256900.0,87.6397,87.934,87.6018,87.7441,256900.0
2016-12-01 10:00:00,92.45,92.75,92.42,92.61,316171.0,87.7441,88.0289,87.7157,87.896,316171.0
2016-12-01 10:05:00,92.6,92.96,92.51,92.58,257073.0,87.8865,88.2282,87.8011,87.8675,257073.0
2016-12-01 10:10:00,92.58,92.77,92.5,92.64,251060.0,87.8675,88.0479,87.7916,87.9245,251060.0
2016-12-01 10:15:00,92.62,92.64,92.33,92.47,263680.0,87.9055,87.9245,87.6303,87.7631,263680.0
2016-12-01 10:20:00,92.47,92.48,92.35,92.37,199214.0,87.7631,87.7726,87.6492,87.6682,199214.0
2016-12-01 10:25:00,92.38,92.49,92.16,92.17,194762.0,87.6777,87.7821,87.4689,87.4784,194762.0
2016-12-01 10:30:00,92.15,92.17,91.86,91.92,264201.0,87.4594,87.4784,87.1842,87.2411,264201.0
2016-12-01 10:35:00,91.92,92.05,91.72,91.81,183487.0,87.2411,87.3645,87.0513,87.1367,183487.0
2016-12-01 10:40:00,91.81,91.85,91.38,91.51,259692.0,87.1367,87.1747,86.7286,86.852,259692.0
2016-12-01 10:45:00,91.52,91.68,91.13,91.14,413549.0,86.8615,87.0133,86.4913,86.5008,413549.0
2016-12-01 10:50:00,91.13,91.21,90.8,90.82,367583.0,86.4913,86.5673,86.1781,86.1971,367583.0
2016-12-01 10:55:00,90.81,91.24,90.8,91.19,285282.0,86.1876,86.5957,86.1781,86.5483,285282.0
2016-12-01 11:00:00,91.2,91.56,91.06,91.47,242026.0,86.5578,86.8994,86.4249,86.814,242026.0
2016-12-01 11:05:00,91.47,91.8,91.45,91.52,227499.0,86.814,87.1272,86.795,86.8615,227499.0
2016-12-01 11:10:00,91.53,91.58,91.31,91.41,240907.0,86.871,86.9184,86.6622,86.7571,240907.0
2016-12-01 11:15:00,91.4,91.68,91.37,91.67,117066.0,86.7476,87.0133,86.7191,87.0038,117066.0
2016-12-01 11:20:00,91.68,91.94,91.63,91.84,147859.0,87.0133,87.2601,86.9659,87.1652,147859.0
2016-12-01 11:25:00,91.85,91.94,91.67,91.75,99045.0,87.1747,87.2601,87.0038,87.0798,99045.0
2016-12-01 11:30:00,91.76,91.82,91.58,91.73,146986.0,87.0893,87.1462,86.9184,87.0608,146986.0
2016-12-01 11:35:00,91.73,91.74,91.56,91.67,80754.0,87.0608,87.0703,86.8994,87.0038,80754.0
2016-12-01 11:40:00,91.66,91.83,91.58,91.75,77980.0,86.9944,87.1557,86.9184,87.0798,77980.0
2016-12-01 11:45:00,91.76,91.94,91.68,91.88,119137.0,87.0893,87.2601,87.0133,87.2032,119137.0
2016-12-01 11:50:00,91.88,92.0,91.82,91.95,121232.0,87.2032,87.317,87.1462,87.2696,121232.0
2016-12-01 11:55:00,91.96,91.99,91.77,91.85,119027.0,87.2791,87.3076,87.0988,87.1747,119027.0
2016-12-01 12:00:00,91.86,91.86,91.28,91.32,173800.0,87.1842,87.1842,86.6337,86.6717,173800.0
2016-12-01 12:05:00,91.31,91.78,91.28,91.77,89213.0,86.6622,87.1082,86.6337,87.0988,89213.0
2016-12-01 12:10:00,91.77,92.01,91.69,92.0,207091.0,87.0988,87.3265,87.0228,87.317,207091.0
2016-12-01 12:15:00,92.0,92.06,91.83,91.87,154449.0,87.317,87.374,87.1557,87.1937,154449.0
2016-12-01 12:20:00,91.84,91.99,91.73,91.73,143672.0,87.1652,87.3076,87.0608,87.0608,143672.0
2016-12-01 12:25:00,91.73,91.75,91.56,91.59,133647.0,87.0608,87.0798,86.8994,86.9279,133647.0
2016-12-01 12:30:00,91.58,91.69,91.51,91.59,97994.0,86.9184,87.0228,86.852,86.9279,97994.0
2016-12-01 12:35:00,91.59,91.6,91.1,91.1,207872.0,86.9279,86.9374,86.4629,86.4629,207872.0
2016-12-01 12:40:00,91.1,91.11,90.88,90.9,229805.0,86.4629,86.4724,86.2541,86.273,229805.0
2016-12-01 12:45:00,90.91,91.06,90.87,90.88,175058.0,86.2825,86.4249,86.2446,86.2541,175058.0
2016-12-01 12:50:00,90.87,90.96,90.61,90.62,225277.0,86.2446,86.33,85.9978,86.0073,225277.0
2016-12-01 12:55:00,90.64,90.82,90.55,90.63,205945.0,86.0263,86.1971,85.9409,86.0168,205945.0
2016-12-01 13:00:00,90.63,90.64,90.5,90.55,158227.0,86.0168,86.0263,85.8934,85.9409,158227.0
2016-12-01 13:05:00,90.55,90.59,90.21,90.21,258873.0,85.9409,85.9788,85.6182,85.6182,258873.0
2016-12-01 13:10:00,90.21,90.34,90.04,90.11,243974.0,85.6182,85.7415,85.4568,85.5233,243974.0
2016-12-01 13:15:00,90.11,90.18,90.01,90.04,255279.0,85.5233,85.5897,85.4283,85.4568,255279.0
2016-12-01 13:20:00,90.03,90.22,90.0,90.05,232693.0,85.4473,85.6277,85.4189,85.4663,232693.0
2016-12-01 13:25:00,90.05,90.05,89.65,89.67,462848.0,85.4663,85.4663,85.0867,85.1056,462848.0
2016-12-01 13:30:00,89.66,90.05,89.66,90.04,362754.0,85.0962,85.4663,85.0962,85.4568,362754.0
2016-12-01 13:35:00,90.03,90.28,89.99,90.21,205031.0,85.4473,85.6846,85.4094,85.6182,205031.0
2016-12-01 13:40:00,90.21,90.37,90.16,90.17,161951.0,85.6182,85.77,85.5707,85.5802,161951.0
2016-12-01 13:45:00,90.17,90.17,89.91,89.93,99586.0,85.5802,85.5802,85.3334,85.3524,99586.0
2016-12-01 13:50:00,89.93,90.13,89.92,90.13,89853.0,85.3524,85.5422,85.3429,85.5422,89853.0
2016-12-01 13:55:00,90.12,90.13,89.84,89.85,129089.0,85.5327,85.5422,85.267,85.2765,129089.0
2016-12-01 14:00:00,89.87,90.08,89.85,90.08,129976.0,85.2955,85.4948,85.2765,85.4948,129976.0
2016-12-01 14:05:00,90.05,90.08,89.86,89.91,96691.0,85.4663,85.4948,85.286,85.3334,96691.0
2016-12-01 14:10:00,89.9,90.08,89.9,90.0,118201.0,85.3239,85.4948,85.3239,85.4189,118201.0
2016-12-01 14:15:00,90.0,90.35,89.98,90.28,165143.0,85.4189,85.751,85.3999,85.6846,165143.0
2016-12-01 14:20:00,90.26,90.29,90.02,90.17,91478.0,85.6656,85.6941,85.4378,85.5802,91478.0
2016-12-01 14:25:00,90.17,90.23,90.1,90.12,135488.0,85.5802,85.6371,85.5138,85.5327,135488.0
2016-12-01 14:30:00,90.12,90.13,90.02,90.09,146656.0,85.5327,85.5422,85.4378,85.5043,146656.0
2016-12-01 14:35:00,90.08,90.09,89.8,89.97,145991.0,85.4948,85.5043,85.229,85.3904,145991.0
2016-12-01 14:40:00,89.96,90.13,89.89,90.03,134313.0,85.3809,85.5422,85.3145,85.4473,134313.0
2016-12-01 14:45:00,90.03,90.1,89.88,89.92,91443.0,85.4473,85.5138,85.305,85.3429,91443.0
2016-12-01 14:50:00,89.92,90.06,89.8,89.83,152766.0,85.3429,85.4758,85.229,85.2575,152766.0
2016-12-01 14:55:00,89.84,89.96,89.83,89.9,107570.0,85.267,85.3809,85.2575,85.3239,107570.0
2016-12-01 15:00:00,89.9,89.97,89.86,89.86,94071.0,85.3239,85.3904,85.286,85.286,94071.0
2016-12-01 15:05:00,89.85,89.9,89.8,89.81,141092.0,85.2765,85.3239,85.229,85.2385,141092.0
2016-12-01 15:10:00,89.81,89.83,89.43,89.49,330992.0,85.2385,85.2575,84.8779,84.9348,330992.0
2016-12-01 15:15:00,89.48,89.59,89.28,89.31,248668.0,84.9253,85.0297,84.7355,84.764,248668.0
2016-12-01 15:20:00,89.32,89.45,89.28,89.34,159148.0,84.7735,84.8968,84.7355,84.7924,159148.0
2016-12-01 15:25:00,89.33,89.49,89.33,89.38,174652.0,84.783,84.9348,84.783,84.8304,174652.0
2016-12-01 15:30:00,89.38,89.56,89.31,89.33,291063.0,84.8304,85.0012,84.764,84.783,291063.0
2016-12-01 15:35:00,89.32,89.35,89.23,89.28,218212.0,84.7735,84.8019,84.688,84.7355,218212.0
2016-12-01 15:40:00,89.28,89.38,89.18,89.35,362454.0,84.7355,84.8304,84.6406,84.8019,362454.0
2016-12-01 15:45:00,89.36,89.47,89.28,89.43,360363.0,84.8114,84.9158,84.7355,84.8779,360363.0
2016-12-01 15:50:00,89.42,89.56,89.4,89.47,418831.0,84.8684,85.0012,84.8494,84.9158,418831.0
2016-12-01 15:55:00,89.47,89.87,89.46,89.85,970592.0,84.9158,85.2955,84.9063,85.2765,970592.0
2016-12-02 09:30:00,90.38,90.8,89.95,90.76,808231.0,85.7795,86.1781,85.3714,86.1402,808231.0
2016-12-02 09:35:00,90.76,91.58,90.43,91.38,604599.0,86.1402,86.9184,85.827,86.7286,604599.0
2016-12-02 09:40:00,91.33,91.74,91.11,91.19,443067.0,86.6812,87.0703,86.4724,86.5483,443067.0
2016-12-02 09:45:00,91.18,91.24,90.25,90.58,663824.0,86.5388,86.5957,85.6561,85.9693,663824.0
2016-12-02 09:50:00,90.61,90.84,90.27,90.44,443484.0,85.9978,86.2161,85.6751,85.8365,443484.0
2016-12-02 09:55:00,90.41,91.02,90.34,90.91,247911.0,85.808,86.3869,85.7415,86.2825,247911.0
2016-12-02 10:00:00,90.98,91.35,90.91,91.18,255029.0,86.349,86.7001,86.2825,86.5388,255029.0
2016-12-02 10:05:00,91.16,91.17,90.91,91.0,185306.0,86.5198,86.5293,86.2825,86.3679,185306.0
2016-12-02 10:10:00,90.99,91.1,90.47,90.47,247355.0,86.3585,86.4629,85.8649,85.8649,247355.0
2016-12-02 10:15:00,90.47,90.85,90.32,90.8,140835.0,85.8649,86.2256,85.7226,86.1781,140835.0
2016-12-02 10:20:00,90.81,90.91,90.55,90.64,148890.0,86.1876,86.2825,85.9409,86.0263,148890.0
2016-12-02 10:25:00,90.63,90.98,90.56,90.79,134165.0,86.0168,86.349,85.9503,86.1686,134165.0
2016-12-02 10:30:00,90.8,90.97,90.73,90.77,135942.0,86.1781,86.3395,86.1117,86.1497,135942.0
2016-12-02 10:35:00,90.75,91.22,90.66,91.11,119390.0,86.1307,86.5768,86.0453,86.4724,119390.0
2016-12-02 10:40:00,91.1,91.27,91.0,91.11,84284.0,86.4629,86.6242,86.3679,86.4724,84284.0
2016-12-02 10:45:00,91.14,91.2,90.77,90.82,117029.0,86.5008,86.5578,86.1497,86.1971,117029.0
2016-12-02 10:50:00,90.82,90.93,90.72,90.81,63486.0,86.1971,86.3015,86.1022,86.1876,63486.0
2016-12-02 10:55:00,90.83,90.9,90.76,90.82,64740.0,86.2066,86.273,86.1402,86.1971,64740.0
2016-12-02 11:00:00,90.82,90.92,90.75,90.82,78035.0,86.1971,86.292,86.1307,86.1971,78035.0
2016-12-02 11:05:00,90.83,90.91,90.65,90.86,105090.0,86.2066,86.2825,86.0358,86.2351,105090.0
2016-12-02 11:10:00,90.86,90.94,90.73,90.83,57676.0,86.2351,86.311,86.1117,86.2066,57676.0
2016-12-02 11:15:00,90.82,90.94,90.65,90.91,73386.0,86.1971,86.311,86.0358,86.2825,73386.0
2016-12-02 11:20:00,90.91,90.98,90.87,90.89,63512.0,86.2825,86.349,86.2446,86.2635,63512.0
2016-12-02 11:25:00,90.88,91.06,90.88,90.91,62989.0,86.2541,86.4249,86.2541,86.2825,62989.0
2016-12-02 11:30:00,90.91,90.96,90.75,90.76,74286.0,86.2825,86.33,86.1307,86.1402,74286.0
2016-12-02 11:35:00,90.75,90.8,90.75,90.77,82436.0,86.1307,86.1781,86.1307,86.1497,82436.0
2016-12-02 11:40:00,90.77,90.91,90.74,90.76,52682.0,86.1497,86.2825,86.1212,86.1402,52682.0
2016-12-02 11:45:00,90.76,90.76,90.6,90.6,78165.0,86.1402,86.1402,85.9883,85.9883,78165.0
2016-12-02 11:50:00,90.61,90.7,90.56,90.7,75760.0,85.9978,86.0832,85.9503,86.0832,75760.0
2016-12-02 11:55:00,90.71,90.75,90.62,90.63,67386.0,86.0927,86.1307,86.0073,86.0168,67386.0
2016-12-02 12:00:00,90.63,90.72,90.59,90.64,59754.0,86.0168,86.1022,85.9788,86.0263,59754.0
2016-12-02 12:05:00,90.62,90.75,90.6,90.68,45390.0,86.0073,86.1307,85.9883,86.0642,45390.0
2016-12-02 12:10:00,90.69,90.82,90.65,90.82,46048.0,86.0737,86.1971,86.0358,86.1971,46048.0
2016-12-02 12:15:00,90.81,90.91,90.8,90.86,54174.0,86.1876,86.2825,86.1781,86.2351,54174.0
2016-12-02 12:20:00,90.86,90.88,90.74,90.79,51554.0,86.2351,86.2541,86.1212,86.1686,51554.0
2016-12-02 12:25:00,90.79,90.81,90.66,90.69,87065.0,86.1686,86.1876,86.0453,86.0737,87065.0
2016-12-02 12:30:00,90.68,90.69,90.57,90.67,62759.0,86.0642,86.0737,85.9598,86.0547,62759.0
2016-12-02 12:35:00,90.67,90.69,90.5,90.57,126240.0,86.0547,86.0737,85.8934,85.9598,126240.0
2016-12-02 12:40:00,90.58,90.65,90.57,90.62,42048.0,85.9693,86.0358,85.9598,86.0073,42048.0
2016-12-02 12:45:00,90.63,90.69,90.61,90.66,48104.0,86.0168,86.0737,85.9978,86.0453,48104.0
2016-12-02 12:50:00,90.65,90.69,90.59,90.69,81974.0,86.0358,86.0737,85.9788,86.0737,81974.0
2016-12-02 12:55:00,90.68,90.8,90.68,90.76,90805.0,86.0642,86.1781,86.0642,86.1402,90805.0
2016-12-02 13:00:00,90.75,90.78,90.6,90.61,49752.0,86.1307,86.1591,85.9883,85.9978,49752.0
2016-12-02 13:05:00,90.6,90.69,90.5,90.65,90767.0,85.9883,86.0737,85.8934,86.0358,90767.0
2016-12-02 13:10:00,90.66,90.68,90.45,90.46,110033.0,86.0453,86.0642,85.8459,85.8554,110033.0
2016-12-02 13:15:00,90.45,90.5,90.37,90.47,68536.0,85.8459,85.8934,85.77,85.8649,68536.0
2016-12-02 13:20:00,90.47,90.5,90.38,90.42,69268.0,85.8649,85.8934,85.7795,85.8175,69268.0
2016-12-02 13:25:00,90.42,90.62,90.42,90.56,34126.0,85.8175,86.0073,85.8175,85.9503,34126.0
2016-12-02 13:30:00,90.56,90.61,90.54,90.58,57855.0,85.9503,85.9978,85.9314,85.9693,57855.0
2016-12-02 13:35:00,90.57,90.6,90.49,90.59,63886.0,85.9598,85.9883,85.8839,85.9788,63886.0
2016-12-02 13:40:00,90.59,90.61,90.51,90.58,69065.0,85.9788,85.9978,85.9029,85.9693,69065.0
2016-12-02 13:45:00,90.57,90.58,90.49,90.51,64467.0,85.9598,85.9693,85.8839,85.9029,64467.0
2016-12-02 13:50:00,90.51,90.61,90.5,90.51,59129.0,85.9029,85.9978,85.8934,85.9029,59129.0
2016-12-02 13:55:00,90.51,90.54,90.49,90.52,56282.0,85.9029,85.9314,85.8839,85.9124,56282.0
2016-12-02 14:00:00,90.52,90.57,90.49,90.55,40565.0,85.9124,85.9598,85.8839,85.9409,40565.0
2016-12-02 14:05:00,90.54,90.54,90.2,90.21,82265.0,85.9314,85.9314,85.6087,85.6182,82265.0
2016-12-02 14:10:00,90.22,90.38,90.2,90.31,74293.0,85.6277,85.7795,85.6087,85.7131,74293.0
2016-12-02 14:15:00,90.31,90.46,90.24,90.36,66120.0,85.7131,85.8554,85.6466,85.7605,66120.0
2016-12-02 14:20:00,90.37,90.46,90.29,90.42,42291.0,85.77,85.8554,85.6941,85.8175,42291.0
2016-12-02 14:25:00,90.41,90.44,90.32,90.39,52699.0,85.808,85.8365,85.7226,85.789,52699.0
2016-12-02 14:30:00,90.39,90.39,90.27,90.34,119445.0,85.789,85.789,85.6751,85.7415,119445.0
2016-12-02 14:35:00,90.34,90.41,90.33,90.34,115970.0,85.7415,85.808,85.7321,85.7415,115970.0
2016-12-02 14:40:00,90.33,90.35,90.21,90.25,65382.0,85.7321,85.751,85.6182,85.6561,65382.0
2016-12-02 14:45:00,90.26,90.27,90.17,90.17,91720.0,85.6656,85.6751,85.5802,85.5802,91720.0
2016-12-02 14:50:00,90.17,90.19,90.12,90.16,116906.0,85.5802,85.5992,85.5327,85.5707,116906.0
2016-12-02 14:55:00,90.16,90.24,90.13,90.23,71967.0,85.5707,85.6466,85.5422,85.6371,71967.0
2016-12-02 15:00:00,90.23,90.5,90.23,90.43,82287.0,85.6371,85.8934,85.6371,85.827,82287.0
2016-12-02 15:05:00,90.44,90.46,90.33,90.44,43693.0,85.8365,85.8554,85.7321,85.8365,43693.0
2016-12-02 15:10:00,90.45,90.45,90.23,90.23,68438.0,85.8459,85.8459,85.6371,85.6371,68438.0
2016-12-02 15:15:00,90.24,90.27,90.2,90.26,52752.0,85.6466,85.6751,85.6087,85.6656,52752.0
2016-12-02 15:20:00,90.26,90.43,90.26,90.37,78344.0,85.6656,85.827,85.6656,85.77,78344.0
2016-12-02 15:25:00,90.37,90.41,90.35,90.41,68316.0,85.77,85.808,85.751,85.808,68316.0
2016-12-02 15:30:00,90.4,90.57,90.36,90.45,143569.0,85.7985,85.9598,85.7605,85.8459,143569.0
2016-12-02 15:35:00,90.45,90.5,90.39,90.44,114144.0,85.8459,85.8934,85.789,85.8365,114144.0
2016-12-02 15:40:00,90.44,90.59,90.43,90.5,108188.0,85.8365,85.9788,85.827,85.8934,108188.0
2016-12-02 15:45:00,90.5,90.65,90.5,90.61,253941.0,85.8934,86.0358,85.8934,85.9978,253941.0
2016-12-02 15:50:00,90.6,90.63,90.46,90.47,139372.0,85.9883,86.0168,85.8554,85.8649,139372.0
2016-12-02 15:55:00,90.47,90.52,90.38,90.41,354491.0,85.8649,85.9124,85.7795,85.808,354491.0
2016-12-05 09:30:00,90.08,90.5,89.95,90.41,1019212.0,85.4948,85.8934,85.3714,85.808,1019212.0
2016-12-05 09:35:00,90.29,90.48,89.57,89.75,289528.0,85.6941,85.8744,85.0107,85.1816,289528.0
2016-12-05 09:40:00,89.7,90.0,89.6,89.95,164646.0,85.1341,85.4189,85.0392,85.3714,164646.0
2016-12-05 09:45:00,89.97,90.8,89.95,90.73,421389.0,85.3904,86.1781,85.3714,86.1117,421389.0
2016-12-05 09:50:00,90.75,90.95,90.58,90.95,120451.0,86.1307,86.3205,85.9693,86.3205,120451.0
2016-12-05 09:55:00,90.95,91.16,90.54,90.58,229873.0,86.3205,86.5198,85.9314,85.9693,229873.0
2016-12-05 10:00:00,90.62,91.24,90.59,90.98,184001.0,86.0073,86.5957,85.9788,86.349,184001.0
2016-12-05 10:05:00,90.98,91.09,90.72,90.93,117702.0,86.349,86.4534,86.1022,86.3015,117702.0
2016-12-05 10:10:00,90.89,91.05,90.81,91.02,154950.0,86.2635,86.4154,86.1876,86.3869,154950.0
2016-12-05 10:15:00,91.02,91.09,90.82,91.02,106550.0,86.3869,86.4534,86.1971,86.3869,106550.0
2016-12-05 10:20:00,91.01,91.01,90.7,90.78,117704.0,86.3774,86.3774,86.0832,86.1591,117704.0
2016-12-05 10:25:00,90.8,90.99,90.79,90.97,66034.0,86.1781,86.3585,86.1686,86.3395,66034.0
2016-12-05 10:30:00,90.98,91.38,90.96,91.33,234000.0,86.349,86.7286,86.33,86.6812,234000.0
2016-12-05 10:35:00,91.33,91.4,91.16,91.31,84566.0,86.6812,86.7476,86.5198,86.6622,84566.0
2016-12-05 10:40:00,91.28,91.29,91.04,91.15,94350.0,86.6337,86.6432,86.4059,86.5103,94350.0
2016-12-05 10:45:00,91.13,91.34,91.1,91.32,82385.0,86.4913,86.6906,86.4629,86.6717,82385.0
2016-12-05 10:50:00,91.32,91.36,91.18,91.27,57812.0,86.6717,86.7096,86.5388,86.6242,57812.0
2016-12-05 10:55:00,91.28,91.28,91.15,91.2,61631.0,86.6337,86.6337,86.5103,86.5578,61631.0
2016-12-05 11:00:00,91.19,91.25,91.09,91.23,60695.0,86.5483,86.6052,86.4534,86.5862,60695.0
2016-12-05 11:05:00,91.24,91.26,91.14,91.17,144729.0,86.5957,86.6147,86.5008,86.5293,144729.0
2016-12-05 11:10:00,91.18,91.18,91.04,91.18,71701.0,86.5388,86.5388,86.4059,86.5388,71701.0
2016-12-05 11:15:00,91.19,91.23,91.1,91.21,74730.0,86.5483,86.5862,86.4629,86.5673,74730.0
2016-12-05 11:20:00,91.21,91.25,91.14,91.24,87127.0,86.5673,86.6052,86.5008,86.5957,87127.0
2016-12-05 11:25:00,91.24,91.24,91.0,91.0,111514.0,86.5957,86.5957,86.3679,86.3679,111514.0
2016-12-05 11:30:00,91.01,91.02,90.81,90.94,101395.0,86.3774,86.3869,86.1876,86.311,101395.0
2016-12-05 11:35:00,90.94,91.1,90.92,91.0,70288.0,86.311,86.4629,86.292,86.3679,70288.0
2016-12-05 11:40:00,91.0,91.09,90.93,91.06,72279.0,86.3679,86.4534,86.3015,86.4249,72279.0
2016-12-05 11:45:00,91.06,91.06,90.91,90.98,62556.0,86.4249,86.4249,86.2825,86.349,62556.0
2016-12-05 11:50:00,90.99,91.04,90.96,90.97,57127.0,86.3585,86.4059,86.33,86.3395,57127.0
2016-12-05 11:55:00,90.97,91.01,90.86,90.98,52864.0,86.3395,86.3774,86.2351,86.349,52864.0
2016-12-05 12:00:00,90.97,90.98,90.88,90.97,68023.0,86.3395,86.349,86.2541,86.3395,68023.0
2016-12-05 12:05:00,90.96,91.0,90.88,90.93,41189.0,86.33,86.3679,86.2541,86.3015,41189.0
2016-12-05 12:10:00,90.92,91.03,90.86,90.89,51209.0,86.292,86.3964,86.2351,86.2635,51209.0
2016-12-05 12:15:00,90.87,90.98,90.87,90.92,33097.0,86.2446,86.349,86.2446,86.292,33097.0
2016-12-05 12:20:00,90.92,90.92,90.6,90.67,88951.0,86.292,86.292,85.9883,86.0547,88951.0
2016-12-05 12:25:00,90.67,90.85,90.63,90.83,46654.0,86.0547,86.2256,86.0168,86.2066,46654.0
2016-12-05 12:30:00,90.82,90.88,90.77,90.88,26514.0,86.1971,86.2541,86.1497,86.2541,26514.0
2016-12-05 12:35:00,90.87,90.92,90.75,90.81,46031.0,86.2446,86.292,86.1307,86.1876,46031.0
2016-12-05 12:40:00,90.8,90.85,90.73,90.77,47140.0,86.1781,86.2256,86.1117,86.1497,47140.0
2016-12-05 12:45:00,90.78,90.88,90.74,90.76,45247.0,86.1591,86.2541,86.1212,86.1402,45247.0
2016-12-05 12:50:00,90.76,90.84,90.75,90.75,33580.0,86.1402,86.2161,86.1307,86.1307,33580.0
2016-12-05 12:55:00,90.75,90.9,90.72,90.88,41685.0,86.1307,86.273,86.1022,86.2541,41685.0
2016-12-05 13:00:00,90.88,90.92,90.84,90.86,29939.0,86.2541,86.292,86.2161,86.2351,29939.0
2016-12-05 13:05:00,90.87,90.96,90.83,90.95,29552.0,86.2446,86.33,86.2066,86.3205,29552.0
2016-12-05 13:10:00,90.93,91.01,90.93,90.99,29869.0,86.3015,86.3774,86.3015,86.3585,29869.0
2016-12-05 13:15:00,91.0,91.03,90.94,90.99,27658.0,86.3679,86.3964,86.311,86.3585,27658.0
2016-12-05 13:20:00,91.0,91.08,90.98,91.08,39812.0,86.3679,86.4439,86.349,86.4439,39812.0
2016-12-05 13:25:00,91.08,91.11,90.84,90.91,71903.0,86.4439,86.4724,86.2161,86.2825,71903.0
2016-12-05 13:30:00,90.9,91.1,90.9,91.07,25241.0,86.273,86.4629,86.273,86.4344,25241.0
2016-12-05 13:35:00,91.08,91.08,90.93,91.03,34277.0,86.4439,86.4439,86.3015,86.3964,34277.0
2016-12-05 13:40:00,91.04,91.07,90.94,90.95,44186.0,86.4059,86.4344,86.311,86.3205,44186.0
2016-12-05 13:45:00,90.95,90.97,90.89,90.91,34457.0,86.3205,86.3395,86.2635,86.2825,34457.0
2016-12-05 13:50:00,90.91,90.95,90.86,90.93,22580.0,86.2825,86.3205,86.2351,86.3015,22580.0
2016-12-05 13:55:00,90.92,90.96,90.89,90.95,33650.0,86.292,86.33,86.2635,86.3205,33650.0
2016-12-05 14:00:00,90.94,91.07,90.91,91.05,47647.0,86.311,86.4344,86.2825,86.4154,47647.0
2016-12-05 14:05:00,91.05,91.17,91.01,91.16,46056.0,86.4154,86.5293,86.3774,86.5198,46056.0
2016-12-05 14:10:00,91.15,91.18,91.03,91.06,29901.0,86.5103,86.5388,86.3964,86.4249,29901.0
2016-12-05 14:15:00,91.06,91.16,91.02,91.1,76659.0,86.4249,86.5198,86.3869,86.4629,76659.0
2016-12-05 14:20:00,91.09,91.23,91.09,91.14,76605.0,86.4534,86.5862,86.4534,86.5008,76605.0
2016-12-05 14:25:00,91.13,91.23,91.1,91.23,45193.0,86.4913,86.5862,86.4629,86.5862,45193.0
2016-12-05 14:30:00,91.23,91.25,91.15,91.18,57008.0,86.5862,86.6052,86.5103,86.5388,57008.0
2016-12-05 14:35:00,91.17,91.25,91.15,91.21,27986.0,86.5293,86.6052,86.5103,86.5673,27986.0
2016-12-05 14:40:00,91.21,91.23,91.15,91.21,50641.0,86.5673,86.5862,86.5103,86.5673,50641.0
2016-12-05 14:45:00,91.2,91.21,91.08,91.14,52416.0,86.5578,86.5673,86.4439,86.5008,52416.0
2016-12-05 14:50:00,91.15,91.22,91.1,91.15,36226.0,86.5103,86.5768,86.4629,86.5103,36226.0
2016-12-05 14:55:00,91.14,91.2,91.08,91.15,49174.0,86.5008,86.5578,86.4439,86.5103,49174.0
2016-12-05 15:00:00,91.14,91.16,91.03,91.07,47422.0,86.5008,86.5198,86.3964,86.4344,47422.0
2016-12-05 15:05:00,91.07,91.12,91.03,91.11,40118.0,86.4344,86.4818,86.3964,86.4724,40118.0
2016-12-05 15:10:00,91.11,91.19,91.09,91.17,65491.0,86.4724,86.5483,86.4534,86.5293,65491.0
2016-12-05 15:15:00,91.17,91.26,91.15,91.21,63424.0,86.5293,86.6147,86.5103,86.5673,63424.0
2016-12-05 15:20:00,91.2,91.25,91.15,91.24,90740.0,86.5578,86.6052,86.5103,86.5957,90740.0
2016-12-05 15:25:00,91.24,91.25,91.1,91.17,54231.0,86.5957,86.6052,86.4629,86.5293,54231.0
2016-12-05 15:30:00,91.16,91.18,91.1,91.13,61046.0,86.5198,86.5388,86.4629,86.4913,61046.0
2016-12-05 15:35:00,91.14,91.25,91.11,91.21,94379.0,86.5008,86.6052,86.4724,86.5673,94379.0
2016-12-05 15:40:00,91.21,91.26,91.19,91.22,94676.0,86.5673,86.6147,86.5483,86.5768,94676.0
2016-12-05 15:45:00,91.23,91.24,91.16,91.21,95175.0,86.5862,86.5957,86.5198,86.5673,95175.0
2016-12-05 15:50:00,91.21,91.24,91.19,91.2,123034.0,86.5673,86.5957,86.5483,86.5578,123034.0
2016-12-05 15:55:00,91.2,91.21,91.03,91.03,264258.0,86.5578,86.5673,86.3964,86.3964,264258.0
2016-12-06 09:30:00,91.56,91.93,91.28,91.46,384687.0,86.8994,87.2506,86.6337,86.8045,384687.0
2016-12-06 09:35:00,91.44,91.48,91.06,91.38,191120.0,86.7856,86.8235,86.4249,86.7286,191120.0
2016-12-06 09:40:00,91.42,91.55,91.3,91.45,138748.0,86.7666,86.89,86.6527,86.795,138748.0
2016-12-06 09:45:00,91.48,91.78,91.46,91.71,101549.0,86.8235,87.1082,86.8045,87.0418,101549.0
2016-12-06 09:50:00,91.7,91.81,91.6,91.73,88999.0,87.0323,87.1367,86.9374,87.0608,88999.0
2016-12-06 09:55:00,91.73,91.73,91.56,91.7,63719.0,87.0608,87.0608,86.8994,87.0323,63719.0
2016-12-06 10:00:00,91.71,91.8,91.65,91.76,64247.0,87.0418,87.1272,86.9849,87.0893,64247.0
2016-12-06 10:05:00,91.77,91.78,91.5,91.5,100100.0,87.0988,87.1082,86.8425,86.8425,100100.0
2016-12-06 10:10:00,91.5,91.51,90.58,90.75,290897.0,86.8425,86.852,85.9693,86.1307,290897.0
2016-12-06 10:15:00,90.73,90.82,90.4,90.56,200075.0,86.1117,86.1971,85.7985,85.9503,200075.0
2016-12-06 10:20:00,90.55,90.77,90.55,90.72,143053.0,85.9409,86.1497,85.9409,86.1022,143053.0
2016-12-06 10:25:00,90.72,90.91,90.63,90.74,143073.0,86.1022,86.2825,86.0168,86.1212,143073.0
2016-12-06 10:30:00,90.75,91.22,90.74,91.17,98293.0,86.1307,86.5768,86.1212,86.5293,98293.0
2016-12-06 10:35:00,91.17,91.18,90.9,91.04,57767.0,86.5293,86.5388,86.273,86.4059,57767.0
2016-12-06 10:40:00,91.04,91.12,90.91,90.92,52521.0,86.4059,86.4818,86.2825,86.292,52521.0
2016-12-06 10:45:00,90.91,91.1,90.9,91.0,49863.0,86.2825,86.4629,86.273,86.3679,49863.0
2016-12-06 10:50:00,91.02,91.08,90.87,90.96,46499.0,86.3869,86.4439,86.2446,86.33,46499.0
2016-12-06 10:55:00,90.99,91.01,90.82,90.84,44891.0,86.3585,86.3774,86.1971,86.2161,44891.0
2016-12-06 11:00:00,90.82,90.82,90.63,90.69,59605.0,86.1971,86.1971,86.0168,86.0737,59605.0
2016-12-06 11:05:00,90.66,90.67,90.51,90.57,58686.0,86.0453,86.0547,85.9029,85.9598,58686.0
2016-12-06 11:10:00,90.58,90.73,90.57,90.71,70271.0,85.9693,86.1117,85.9598,86.0927,70271.0
2016-12-06 11:15:00,90.74,90.77,90.52,90.58,42902.0,86.1212,86.1497,85.9124,85.9693,42902.0
2016-12-06 11:20:00,90.58,90.65,90.44,90.59,94067.0,85.9693,86.0358,85.8365,85.9788,94067.0
2016-12-06 11:25:00,90.59,90.6,90.39,90.44,53940.0,85.9788,85.9883,85.789,85.8365,53940.0
2016-12-06 11:30:00,90.45,90.56,90.42,90.49,44176.0,85.8459,85.9503,85.8175,85.8839,44176.0
2016-12-06 11:35:00,90.48,90.52,90.39,90.45,43458.0,85.8744,85.9124,85.789,85.8459,43458.0
2016-12-06 11:40:00,90.44,90.49,90.3,90.34,91226.0,85.8365,85.8839,85.7036,85.7415,91226.0
2016-12-06 11:45:00,90.32,90.34,90.14,90.24,91162.0,85.7226,85.7415,85.5517,85.6466,91162.0
2016-12-06 11:50:00,90.22,90.37,90.21,90.31,48366.0,85.6277,85.77,85.6182,85.7131,48366.0
2016-12-06 11:55:00,90.3,90.42,90.29,90.35,76508.0,85.7036,85.8175,85.6941,85.751,76508.0
2016-12-06 12:00:00,90.36,90.44,90.32,90.37,34910.0,85.7605,85.8365,85.7226,85.77,34910.0
2016-12-06 12:05:00,90.37,90.41,90.27,90.32,55156.0,85.77,85.808,85.6751,85.7226,55156.0
2016-12-06 12:10:00,90.32,90.35,90.23,90.26,65329.0,85.7226,85.751,85.6371,85.6656,65329.0
2016-12-06 12:15:00,90.27,90.28,90.13,90.23,58723.0,85.6751,85.6846,85.5422,85.6371,58723.0
2016-12-06 12:20:00,90.23,90.37,90.2,90.33,52164.0,85.6371,85.77,85.6087,85.7321,52164.0
2016-12-06 12:25:00,90.31,90.37,90.23,90.24,38457.0,85.7131,85.77,85.6371,85.6466,38457.0
2016-12-06 12:30:00,90.24,90.34,90.2,90.29,43077.0,85.6466,85.7415,85.6087,85.6941,43077.0
2016-12-06 12:35:00,90.29,90.37,90.25,90.25,33246.0,85.6941,85.77,85.6561,85.6561,33246.0
2016-12-06 12:40:00,90.25,90.33,90.24,90.31,35596.0,85.6561,85.7321,85.6466,85.7131,35596.0
2016-12-06 12:45:00,90.32,90.33,90.16,90.16,52628.0,85.7226,85.7321,85.5707,85.5707,52628.0
2016-12-06 12:50:00,90.15,90.15,90.07,90.14,77391.0,85.5612,85.5612,85.4853,85.5517,77391.0
2016-12-06 12:55:00,90.13,90.27,90.13,90.2,30564.0,85.5422,85.6751,85.5422,85.6087,30564.0
2016-12-06 13:00:00,90.19,90.37,90.17,90.32,46309.0,85.5992,85.77,85.5802,85.7226,46309.0
2016-12-06 13:05:00,90.32,90.33,90.24,90.28,41568.0,85.7226,85.7321,85.6466,85.6846,41568.0
2016-12-06 13:10:00,90.27,90.3,90.17,90.19,59705.0,85.6751,85.7036,85.5802,85.5992,59705.0
2016-12-06 13:15:00,90.2,90.31,90.17,90.24,34116.0,85.6087,85.7131,85.5802,85.6466,34116.0
2016-12-06 13:20:00,90.23,90.24,90.07,90.1,51749.0,85.6371,85.6466,85.4853,85.5138,51749.0
2016-12-06 13:25:00,90.1,90.11,90.05,90.08,45464.0,85.5138,85.5233,85.4663,85.4948,45464.0
2016-12-06 13:30:00,90.08,90.18,90.07,90.16,53131.0,85.4948,85.5897,85.4853,85.5707,53131.0
2016-12-06 13:35:00,90.16,90.18,90.11,90.16,40570.0,85.5707,85.5897,85.5233,85.5707,40570.0
2016-12-06 13:40:00,90.16,90.26,90.15,90.23,51848.0,85.5707,85.6656,85.5612,85.6371,51848.0
2016-12-06 13:45:00,90.22,90.4,90.22,90.3,77811.0,85.6277,85.7985,85.6277,85.7036,77811.0
2016-12-06 13:50:00,90.3,90.44,90.28,90.39,51875.0,85.7036,85.8365,85.6846,85.789,51875.0
2016-12-06 13:55:00,90.39,90.43,90.3,90.32,33872.0,85.789,85.827,85.7036,85.7226,33872.0
2016-12-06 14:00:00,90.32,90.36,90.24,90.34,62629.0,85.7226,85.7605,85.6466,85.7415,62629.0
2016-12-06 14:05:00,90.35,90.38,90.29,90.3,21750.0,85.751,85.7795,85.6941,85.7036,21750.0
2016-12-06 14:10:00,90.29,90.43,90.28,90.34,50541.0,85.6941,85.827,85.6846,85.7415,50541.0
2016-12-06 14:15:00,90.34,90.34,90.24,90.28,39740.0,85.7415,85.7415,85.6466,85.6846,39740.0
2016-12-06 14:20:00,90.28,90.29,90.15,90.23,102577.0,85.6846,85.6941,85.5612,85.6371,102577.0
2016-12-06 14:25:00,90.23,90.31,90.2,90.27,103607.0,85.6371,85.7131,85.6087,85.6751,103607.0
2016-12-06 14:30:00,90.28,90.34,90.21,90.22,80473.0,85.6846,85.7415,85.6182,85.6277,80473.0
2016-12-06 14:35:00,90.21,90.28,90.19,90.27,42638.0,85.6182,85.6846,85.5992,85.6751,42638.0
2016-12-06 14:40:00,90.27,90.31,90.25,90.27,47306.0,85.6751,85.7131,85.6561,85.6751,47306.0
2016-12-06 14:45:00,90.27,90.27,90.17,90.22,29443.0,85.6751,85.6751,85.5802,85.6277,29443.0
2016-12-06 14:50:00,90.22,90.29,90.2,90.28,42046.0,85.6277,85.6941,85.6087,85.6846,42046.0
2016-12-06 14:55:00,90.29,90.29,90.15,90.21,38417.0,85.6941,85.6941,85.5612,85.6182,38417.0
2016-12-06 15:00:00,90.22,90.27,90.22,90.23,35192.0,85.6277,85.6751,85.6277,85.6371,35192.0
2016-12-06 15:05:00,90.23,90.24,90.15,90.15,50872.0,85.6371,85.6466,85.5612,85.5612,50872.0
2016-12-06 15:10:00,90.16,90.19,90.0,90.05,121584.0,85.5707,85.5992,85.4189,85.4663,121584.0
2016-12-06 15:15:00,90.06,90.1,90.03,90.06,94637.0,85.4758,85.5138,85.4473,85.4758,94637.0
2016-12-06 15:20:00,90.07,90.07,89.99,90.02,140944.0,85.4853,85.4853,85.4094,85.4378,140944.0
2016-12-06 15:25:00,90.02,90.1,89.99,90.03,82271.0,85.4378,85.5138,85.4094,85.4473,82271.0
2016-12-06 15:30:00,90.03,90.1,90.02,90.04,76050.0,85.4473,85.5138,85.4378,85.4568,76050.0
2016-12-06 15:35:00,90.05,90.06,89.96,89.99,96546.0,85.4663,85.4758,85.3809,85.4094,96546.0
2016-12-06 15:40:00,89.99,90.03,89.98,90.0,121488.0,85.4094,85.4473,85.3999,85.4189,121488.0
2016-12-06 15:45:00,90.01,90.09,90.0,90.02,120738.0,85.4283,85.5043,85.4189,85.4378,120738.0
2016-12-06 15:50:00,90.02,90.07,89.99,90.03,175525.0,85.4378,85.4853,85.4094,85.4473,175525.0
2016-12-06 15:55:00,90.04,90.5,90.03,90.37,614357.0,85.4568,85.8934,85.4473,85.77,614357.0
2016-12-07 09:30:00,90.53,90.96,90.48,90.85,347099.0,85.9219,86.33,85.8744,86.2256,347099.0
2016-12-07 09:35:00,90.86,90.93,90.3,90.33,165401.0,86.2351,86.3015,85.7036,85.7321,165401.0
2016-12-07 09:40:00,90.34,90.38,90.02,90.11,188735.0,85.7415,85.7795,85.4378,85.5233,188735.0
2016-12-07 09:45:00,90.11,90.2,89.85,90.0,187570.0,85.5233,85.6087,85.2765,85.4189,187570.0
2016-12-07 09:50:00,89.99,90.03,89.8,89.91,181934.0,85.4094,85.4473,85.229,85.3334,181934.0
2016-12-07 09:55:00,89.91,89.91,89.61,89.61,215795.0,85.3334,85.3334,85.0487,85.0487,215795.0
2016-12-07 10:00:00,89.61,89.87,89.5,89.81,257496.0,85.0487,85.2955,84.9443,85.2385,257496.0
2016-12-07 10:05:00,89.81,90.19,89.81,90.17,145774.0,85.2385,85.5992,85.2385,85.5802,145774.0
2016-12-07 10:10:00,90.15,90.68,90.08,90.66,245910.0,85.5612,86.0642,85.4948,86.0453,245910.0
2016-12-07 10:15:00,90.66,90.82,90.51,90.63,230490.0,86.0453,86.1971,85.9029,86.0168,230490.0
2016-12-07 10:20:00,90.63,90.78,90.56,90.59,115339.0,86.0168,86.1591,85.9503,85.9788,115339.0
2016-12-07 10:25:00,90.59,90.89,90.59,90.87,124818.0,85.9788,86.2635,85.9788,86.2446,124818.0
2016-12-07 10:30:00,90.88,90.94,90.78,90.92,130638.0,86.2541,86.311,86.1591,86.292,130638.0
2016-12-07 10:35:00,90.91,91.1,90.79,90.82,239492.0,86.2825,86.4629,86.1686,86.1971,239492.0
2016-12-07 10:40:00,90.84,91.6,90.84,91.6,281468.0,86.2161,86.9374,86.2161,86.9374,281468.0
2016-12-07 10:45:00,91.57,91.6,91.27,91.59,227446.0,86.9089,86.9374,86.6242,86.9279,227446.0
2016-12-07 10:50:00,91.59,91.63,91.41,91.45,143841.0,86.9279,86.9659,86.7571,86.795,143841.0
2016-12-07 10:55:00,91.42,91.44,91.26,91.29,95584.0,86.7666,86.7856,86.6147,86.6432,95584.0
2016-12-07 11:00:00,91.28,91.46,91.26,91.26,91357.0,86.6337,86.8045,86.6147,86.6147,91357.0
2016-12-07 11:05:00,91.26,91.38,91.06,91.13,108396.0,86.6147,86.7286,86.4249,86.4913,108396.0
2016-12-07 11:10:00,91.13,91.18,90.95,91.04,65783.0,86.4913,86.5388,86.3205,86.4059,65783.0
2016-12-07 11:15:00,91.05,91.14,91.02,91.06,75171.0,86.4154,86.5008,86.3869,86.4249,75171.0
2016-12-07 11:20:00,91.06,91.07,90.82,90.82,48371.0,86.4249,86.4344,86.1971,86.1971,48371.0
2016-12-07 11:25:00,90.83,90.93,90.83,90.84,41262.0,86.2066,86.3015,86.2066,86.2161,41262.0
2016-12-07 11:30:00,90.83,90.88,90.68,90.68,90672.0,86.2066,86.2541,86.0642,86.0642,90672.0
2016-12-07 11:35:00,90.68,90.74,90.58,90.66,130066.0,86.0642,86.1212,85.9693,86.0453,130066.0
2016-12-07 11:40:00,90.66,90.88,90.65,90.77,92048.0,86.0453,86.2541,86.0358,86.1497,92048.0
2016-12-07 11:45:00,90.75,90.8,90.53,90.53,83248.0,86.1307,86.1781,85.9219,85.9219,83248.0
2016-12-07 11:50:00,90.55,90.6,90.51,90.59,77477.0,85.9409,85.9883,85.9029,85.9788,77477.0
2016-12-07 11:55:00,90.59,90.94,90.57,90.87,97491.0,85.9788,86.311,85.9598,86.2446,97491.0
2016-12-07 12:00:00,90.87,91.04,90.81,90.89,80554.0,86.2446,86.4059,86.1876,86.2635,80554.0
2016-12-07 12:05:00,90.9,90.98,90.84,90.84,42892.0,86.273,86.349,86.2161,86.2161,42892.0
2016-12-07 12:10:00,90.82,90.86,90.71,90.77,45562.0,86.1971,86.2351,86.0927,86.1497,45562.0
2016-12-07 12:15:00,90.79,90.83,90.76,90.8,38147.0,86.1686,86.2066,86.1402,86.1781,38147.0
2016-12-07 12:20:00,90.8,90.83,90.76,90.79,37054.0,86.1781,86.2066,86.1402,86.1686,37054.0
2016-12-07 12:25:00,90.82,90.83,90.79,90.8,37333.0,86.1971,86.2066,86.1686,86.1781,37333.0
2016-12-07 12:30:00,90.81,90.83,90.74,90.82,69378.0,86.1876,86.2066,86.1212,86.1971,69378.0
2016-12-07 12:35:00,90.82,91.1,90.78,91.1,144982.0,86.1971,86.4629,86.1591,86.4629,144982.0
2016-12-07 12:40:00,91.09,91.22,91.09,91.2,58635.0,86.4534,86.5768,86.4534,86.5578,58635.0
2016-12-07 12:45:00,91.18,91.24,91.13,91.23,44016.0,86.5388,86.5957,86.4913,86.5862,44016.0
2016-12-07 12:50:00,91.23,91.25,91.15,91.18,59561.0,86.5862,86.6052,86.5103,86.5388,59561.0
2016-12-07 12:55:00,91.18,91.23,91.12,91.23,74590.0,86.5388,86.5862,86.4818,86.5862,74590.0
2016-12-07 13:00:00,91.23,91.55,91.21,91.46,131061.0,86.5862,86.89,86.5673,86.8045,131061.0
2016-12-07 13:05:00,91.47,91.54,91.37,91.4,63865.0,86.814,86.8805,86.7191,86.7476,63865.0
2016-12-07 13:10:00,91.4,91.43,91.34,91.34,53005.0,86.7476,86.7761,86.6906,86.6906,53005.0
2016-12-07 13:15:00,91.35,91.4,91.34,91.39,39092.0,86.7001,86.7476,86.6906,86.7381,39092.0
2016-12-07 13:20:00,91.4,91.65,91.39,91.55,142677.0,86.7476,86.9849,86.7381,86.89,142677.0
2016-12-07 13:25:00,91.56,91.58,91.22,91.22,63773.0,86.8994,86.9184,86.5768,86.5768,63773.0
2016-12-07 13:30:00,91.2,91.35,91.17,91.3,27260.0,86.5578,86.7001,86.5293,86.6527,27260.0
2016-12-07 13:35:00,91.31,91.44,91.27,91.34,50423.0,86.6622,86.7856,86.6242,86.6906,50423.0
2016-12-07 13:40:00,91.34,91.45,91.34,91.38,96776.0,86.6906,86.795,86.6906,86.7286,96776.0
2016-12-07 13:45:00,91.39,91.48,91.38,91.43,63830.0,86.7381,86.8235,86.7286,86.7761,63830.0
2016-12-07 13:50:00,91.43,91.51,91.35,91.45,53667.0,86.7761,86.852,86.7001,86.795,53667.0
2016-12-07 13:55:00,91.45,91.45,91.21,91.25,73427.0,86.795,86.795,86.5673,86.6052,73427.0
2016-12-07 14:00:00,91.27,91.32,91.12,91.15,55499.0,86.6242,86.6717,86.4818,86.5103,55499.0
2016-12-07 14:05:00,91.18,91.27,91.15,91.27,38342.0,86.5388,86.6242,86.5103,86.6242,38342.0
2016-12-07 14:10:00,91.28,91.32,91.24,91.31,24760.0,86.6337,86.6717,86.5957,86.6622,24760.0
2016-12-07 14:15:00,91.32,91.6,91.3,91.53,65853.0,86.6717,86.9374,86.6527,86.871,65853.0
2016-12-07 14:20:00,91.55,91.59,91.49,91.58,39941.0,86.89,86.9279,86.833,86.9184,39941.0
2016-12-07 14:25:00,91.59,91.59,91.23,91.28,83269.0,86.9279,86.9279,86.5862,86.6337,83269.0
2016-12-07 14:30:00,91.27,91.43,91.25,91.41,61448.0,86.6242,86.7761,86.6052,86.7571,61448.0
2016-12-07 14:35:00,91.41,91.47,91.37,91.43,22715.0,86.7571,86.814,86.7191,86.7761,22715.0
2016-12-07 14:40:00,91.44,91.54,91.41,91.54,60153.0,86.7856,86.8805,86.7571,86.8805,60153.0
2016-12-07 14:45:00,91.53,91.53,91.3,91.3,79080.0,86.871,86.871,86.6527,86.6527,79080.0
2016-12-07 14:50:00,91.3,91.41,91.25,91.31,68537.0,86.6527,86.7571,86.6052,86.6622,68537.0
2016-12-07 14:55:00,91.31,91.46,91.29,91.33,66673.0,86.6622,86.8045,86.6432,86.6812,66673.0
2016-12-07 15:00:00,91.32,91.35,91.25,91.28,71463.0,86.6717,86.7001,86.6052,86.6337,71463.0
2016-12-07 15:05:00,91.26,91.45,91.24,91.32,99622.0,86.6147,86.795,86.5957,86.6717,99622.0
2016-12-07 15:10:00,91.32,91.36,91.28,91.29,70614.0,86.6717,86.7096,86.6337,86.6432,70614.0
2016-12-07 15:15:00,91.29,91.36,91.18,91.21,98715.0,86.6432,86.7096,86.5388,86.5673,98715.0
2016-12-07 15:20:00,91.2,91.24,91.08,91.1,161053.0,86.5578,86.5957,86.4439,86.4629,161053.0
2016-12-07 15:25:00,91.1,91.17,91.03,91.05,176582.0,86.4629,86.5293,86.3964,86.4154,176582.0
2016-12-07 15:30:00,91.04,91.12,90.86,90.92,183629.0,86.4059,86.4818,86.2351,86.292,183629.0
2016-12-07 15:35:00,90.9,91.14,90.88,91.13,210722.0,86.273,86.5008,86.2541,86.4913,210722.0
2016-12-07 15:40:00,91.12,91.22,91.04,91.14,247948.0,86.4818,86.5768,86.4059,86.5008,247948.0
2016-12-07 15:45:00,91.15,91.23,91.0,91.01,242705.0,86.5103,86.5862,86.3679,86.3774,242705.0
2016-12-07 15:50:00,91.02,91.09,90.97,91.02,288991.0,86.3869,86.4534,86.3395,86.3869,288991.0
2016-12-07 15:55:00,91.02,91.16,90.99,91.08,523822.0,86.3869,86.5198,86.3585,86.4439,523822.0
2016-12-08 09:30:00,91.8,91.85,91.03,91.52,576071.0,87.1272,87.1747,86.3964,86.8615,576071.0
2016-12-08 09:35:00,91.51,91.98,91.35,91.78,406182.0,86.852,87.2981,86.7001,87.1082,406182.0
2016-12-08 09:40:00,91.76,91.97,91.51,91.81,191459.0,87.0893,87.2886,86.852,87.1367,191459.0
2016-12-08 09:45:00,91.81,92.15,91.79,91.98,241619.0,87.1367,87.4594,87.1177,87.2981,241619.0
2016-12-08 09:50:00,91.98,92.2,91.95,92.16,193182.0,87.2981,87.5069,87.2696,87.4689,193182.0
2016-12-08 09:55:00,92.12,92.16,91.89,92.04,205036.0,87.4309,87.4689,87.2126,87.355,205036.0
2016-12-08 10:00:00,92.06,92.2,91.92,91.97,156388.0,87.374,87.5069,87.2411,87.2886,156388.0
2016-12-08 10:05:00,91.95,92.38,91.95,92.3,185115.0,87.2696,87.6777,87.2696,87.6018,185115.0
2016-12-08 10:10:00,92.27,92.29,92.06,92.22,86284.0,87.5733,87.5923,87.374,87.5258,86284.0
2016-12-08 10:15:00,92.26,92.37,92.2,92.33,105581.0,87.5638,87.6682,87.5069,87.6303,105581.0
2016-12-08 10:20:00,92.31,92.44,92.23,92.34,191138.0,87.6113,87.7347,87.5353,87.6397,191138.0
2016-12-08 10:25:00,92.35,92.47,92.3,92.47,163877.0,87.6492,87.7631,87.6018,87.7631,163877.0
2016-12-08 10:30:00,92.47,92.49,92.34,92.35,119940.0,87.7631,87.7821,87.6397,87.6492,119940.0
2016-12-08 10:35:00,92.35,92.35,92.1,92.15,123894.0,87.6492,87.6492,87.412,87.4594,123894.0
2016-12-08 10:40:00,92.16,92.2,92.03,92.05,139058.0,87.4689,87.5069,87.3455,87.3645,139058.0
2016-12-08 10:45:00,92.05,92.32,91.98,92.23,133842.0,87.3645,87.6208,87.2981,87.5353,133842.0
2016-12-08 10:50:00,92.25,92.48,92.23,92.29,125279.0,87.5543,87.7726,87.5353,87.5923,125279.0
2016-12-08 10:55:00,92.3,92.7,92.3,92.68,237468.0,87.6018,87.9814,87.6018,87.9624,237468.0
2016-12-08 11:00:00,92.68,92.79,92.55,92.62,233374.0,87.9624,88.0668,87.8391,87.9055,233374.0
2016-12-08 11:05:00,92.62,92.8,92.48,92.78,127573.0,87.9055,88.0763,87.7726,88.0573,127573.0
2016-12-08 11:10:00,92.78,92.8,92.7,92.73,124499.0,88.0573,88.0763,87.9814,88.0099,124499.0
2016-12-08 11:15:00,92.72,92.78,92.59,92.76,137700.0,88.0004,88.0573,87.877,88.0384,137700.0
2016-12-08 11:20:00,92.77,92.9,92.77,92.89,153365.0,88.0479,88.1712,88.0479,88.1617,153365.0
2016-12-08 11:25:00,92.89,92.9,92.56,92.63,119794.0,88.1617,88.1712,87.8485,87.915,119794.0
2016-12-08 11:30:00,92.63,92.75,92.51,92.62,92801.0,87.915,88.0289,87.8011,87.9055,92801.0
2016-12-08 11:35:00,92.61,92.61,92.35,92.39,140019.0,87.896,87.896,87.6492,87.6872,140019.0
2016-12-08 11:40:00,92.39,92.52,92.18,92.48,120762.0,87.6872,87.8106,87.4879,87.7726,120762.0
2016-12-08 11:45:00,92.48,92.74,92.44,92.7,93971.0,87.7726,88.0194,87.7347,87.9814,93971.0
2016-12-08 11:50:00,92.71,92.72,92.57,92.59,72831.0,87.9909,88.0004,87.858,87.877,72831.0
2016-12-08 11:55:00,92.6,92.75,92.6,92.69,59915.0,87.8865,88.0289,87.8865,87.9719,59915.0
2016-12-08 12:00:00,92.7,92.77,92.65,92.75,49510.0,87.9814,88.0479,87.934,88.0289,49510.0
2016-12-08 12:05:00,92.74,92.76,92.64,92.76,53036.0,88.0194,88.0384,87.9245,88.0384,53036.0
2016-12-08 12:10:00,92.66,92.76,92.64,92.71,35613.0,87.9435,88.0384,87.9245,87.9909,35613.0
2016-12-08 12:15:00,92.72,92.74,92.63,92.7,52599.0,88.0004,88.0194,87.915,87.9814,52599.0
2016-12-08 12:20:00,92.69,92.9,92.67,92.85,126041.0,87.9719,88.1712,87.9529,88.1238,126041.0
2016-12-08 12:25:00,92.85,92.96,92.83,92.89,87284.0,88.1238,88.2282,88.1048,88.1617,87284.0
2016-12-08 12:30:00,92.88,93.04,92.82,93.02,163138.0,88.1523,88.3041,88.0953,88.2851,163138.0
2016-12-08 12:35:00,93.01,93.06,92.81,92.89,84835.0,88.2756,88.3231,88.0858,88.1617,84835.0
2016-12-08 12:40:00,92.9,93.07,92.82,92.97,71427.0,88.1712,88.3326,88.0953,88.2377,71427.0
2016-12-08 12:45:00,92.96,93.08,92.9,93.05,97594.0,88.2282,88.3421,88.1712,88.3136,97594.0
2016-12-08 12:50:00,93.04,93.07,92.94,92.96,73560.0,88.3041,88.3326,88.2092,88.2282,73560.0
2016-12-08 12:55:00,92.95,92.97,92.77,92.8,63467.0,88.2187,88.2377,88.0479,88.0763,63467.0
2016-12-08 13:00:00,92.81,92.85,92.69,92.7,48079.0,88.0858,88.1238,87.9719,87.9814,48079.0
2016-12-08 13:05:00,92.7,92.72,92.39,92.46,117631.0,87.9814,88.0004,87.6872,87.7536,117631.0
2016-12-08 13:10:00,92.46,92.51,92.35,92.49,62728.0,87.7536,87.8011,87.6492,87.7821,62728.0
2016-12-08 13:15:00,92.5,92.62,92.39,92.4,58898.0,87.7916,87.9055,87.6872,87.6967,58898.0
2016-12-08 13:20:00,92.4,92.49,92.35,92.49,43177.0,87.6967,87.7821,87.6492,87.7821,43177.0
2016-12-08 13:25:00,92.48,92.52,92.34,92.35,57306.0,87.7726,87.8106,87.6397,87.6492,57306.0
2016-12-08 13:30:00,92.34,92.37,92.24,92.31,76676.0,87.6397,87.6682,87.5448,87.6113,76676.0
2016-12-08 13:35:00,92.32,92.34,92.28,92.32,92980.0,87.6208,87.6397,87.5828,87.6208,92980.0
2016-12-08 13:40:00,92.31,92.32,92.07,92.13,147481.0,87.6113,87.6208,87.3835,87.4404,147481.0
2016-12-08 13:45:00,92.14,92.36,92.12,92.24,60740.0,87.4499,87.6587,87.4309,87.5448,60740.0
2016-12-08 13:50:00,92.24,92.33,92.23,92.3,53395.0,87.5448,87.6303,87.5353,87.6018,53395.0
2016-12-08 13:55:00,92.3,92.31,92.17,92.18,62335.0,87.6018,87.6113,87.4784,87.4879,62335.0
2016-12-08 14:00:00,92.18,92.24,92.14,92.15,56233.0,87.4879,87.5448,87.4499,87.4594,56233.0
2016-12-08 14:05:00,92.16,92.18,92.04,92.1,54398.0,87.4689,87.4879,87.355,87.412,54398.0
2016-12-08 14:10:00,92.1,92.2,92.09,92.18,42399.0,87.412,87.5069,87.4025,87.4879,42399.0
2016-12-08 14:15:00,92.17,92.18,91.99,92.0,71446.0,87.4784,87.4879,87.3076,87.317,71446.0
2016-12-08 14:20:00,92.0,92.17,91.97,92.02,105707.0,87.317,87.4784,87.2886,87.336,105707.0
2016-12-08 14:25:00,92.04,92.21,91.97,92.17,89747.0,87.355,87.5164,87.2886,87.4784,89747.0
2016-12-08 14:30:00,92.17,92.21,92.06,92.07,49132.0,87.4784,87.5164,87.374,87.3835,49132.0
2016-12-08 14:35:00,92.09,92.09,91.88,92.04,97862.0,87.4025,87.4025,87.2032,87.355,97862.0
2016-12-08 14:40:00,92.03,92.1,91.96,92.03,58147.0,87.3455,87.412,87.2791,87.3455,58147.0
2016-12-08 14:45:00,92.03,92.15,91.96,92.06,72118.0,87.3455,87.4594,87.2791,87.374,72118.0
2016-12-08 14:50:00,92.06,92.32,91.98,92.26,111895.0,87.374,87.6208,87.2981,87.5638,111895.0
2016-12-08 14:55:00,92.25,92.32,92.12,92.17,76743.0,87.5543,87.6208,87.4309,87.4784,76743.0
2016-12-08 15:00:00,92.18,92.27,92.12,92.23,61220.0,87.4879,87.5733,87.4309,87.5353,61220.0
2016-12-08 15:05:00,92.23,92.3,92.12,92.29,82447.0,87.5353,87.6018,87.4309,87.5923,82447.0
2016-12-08 15:10:00,92.28,92.36,92.23,92.25,78730.0,87.5828,87.6587,87.5353,87.5543,78730.0
2016-12-08 15:15:00,92.25,92.31,92.19,92.27,83186.0,87.5543,87.6113,87.4974,87.5733,83186.0
2016-12-08 15:20:00,92.26,92.31,92.21,92.23,76381.0,87.5638,87.6113,87.5164,87.5353,76381.0
2016-12-08 15:25:00,92.22,92.23,92.09,92.1,99355.0,87.5258,87.5353,87.4025,87.412,99355.0
2016-12-08 15:30:00,92.1,92.17,92.04,92.06,91488.0,87.412,87.4784,87.355,87.374,91488.0
2016-12-08 15:35:00,92.06,92.25,92.05,92.23,96069.0,87.374,87.5543,87.3645,87.5353,96069.0
2016-12-08 15:40:00,92.23,92.27,92.12,92.2,77980.0,87.5353,87.5733,87.4309,87.5069,77980.0
2016-12-08 15:45:00,92.2,92.28,92.15,92.18,120516.0,87.5069,87.5828,87.4594,87.4879,120516.0
2016-12-08 15:50:00,92.18,92.25,92.13,92.22,134814.0,87.4879,87.5543,87.4404,87.5258,134814.0
2016-12-08 15:55:00,92.22,92.38,92.18,92.3,474264.0,87.5258,87.6777,87.4879,87.6018,474264.0
2016-12-09 09:30:00,92.51,92.87,92.28,92.51,397473.0,87.8011,88.1428,87.5828,87.8011,397473.0
2016-12-09 09:35:00,92.44,92.67,92.39,92.56,162154.0,87.7347,87.9529,87.6872,87.8485,162154.0
2016-12-09 09:40:00,92.56,92.98,92.49,92.76,438586.0,87.8485,88.2472,87.7821,88.0384,438586.0
2016-12-09 09:45:00,92.75,93.03,92.6,92.87,214658.0,88.0289,88.2946,87.8865,88.1428,214658.0
2016-12-09 09:50:00,92.86,92.89,92.63,92.65,121597.0,88.1333,88.1617,87.915,87.934,121597.0
2016-12-09 09:55:00,92.65,93.02,92.6,92.97,161309.0,87.934,88.2851,87.8865,88.2377,161309.0
2016-12-09 10:00:00,93.0,93.11,92.94,93.1,179160.0,88.2661,88.3705,88.2092,88.3611,179160.0
2016-12-09 10:05:00,93.09,93.1,92.94,93.0,115827.0,88.3516,88.3611,88.2092,88.2661,115827.0
2016-12-09 10:10:00,93.0,93.33,92.97,93.24,159276.0,88.2661,88.5793,88.2377,88.4939,159276.0
2016-12-09 10:15:00,93.24,93.26,93.14,93.21,168411.0,88.4939,88.5129,88.399,88.4655,168411.0
2016-12-09 10:20:00,93.2,93.58,93.17,93.57,239128.0,88.456,88.8166,88.4275,88.8071,239128.0
2016-12-09 10:25:00,93.58,93.64,93.46,93.47,133491.0,88.8166,88.8736,88.7027,88.7122,133491.0
2016-12-09 10:30:00,93.46,93.5,93.34,93.39,100723.0,88.7027,88.7407,88.5888,88.6363,100723.0
2016-12-09 10:35:00,93.39,93.54,93.38,93.51,122425.0,88.6363,88.7787,88.6268,88.7502,122425.0
2016-12-09 10:40:00,93.5,93.52,93.44,93.44,115706.0,88.7407,88.7597,88.6837,88.6837,115706.0
2016-12-09 10:45:00,93.45,93.45,93.15,93.23,156230.0,88.6932,88.6932,88.4085,88.4844,156230.0
2016-12-09 10:50:00,93.24,93.25,93.08,93.08,101356.0,88.4939,88.5034,88.3421,88.3421,101356.0
2016-12-09 10:55:00,93.08,93.14,93.04,93.09,73661.0,88.3421,88.399,88.3041,88.3516,73661.0
2016-12-09 11:00:00,93.1,93.14,93.01,93.06,99576.0,88.3611,88.399,88.2756,88.3231,99576.0
2016-12-09 11:05:00,93.06,93.31,93.06,93.23,72959.0,88.3231,88.5604,88.3231,88.4844,72959.0
2016-12-09 11:10:00,93.23,93.29,93.09,93.1,71103.0,88.4844,88.5414,88.3516,88.3611,71103.0
2016-12-09 11:15:00,93.11,93.12,93.03,93.1,53398.0,88.3705,88.38,88.2946,88.3611,53398.0
2016-12-09 11:20:00,93.1,93.2,93.09,93.12,52896.0,88.3611,88.456,88.3516,88.38,52896.0
2016-12-09 11:25:00,93.11,93.19,93.09,93.15,80984.0,88.3705,88.4465,88.3516,88.4085,80984.0
2016-12-09 11:30:00,93.15,93.23,93.09,93.19,72683.0,88.4085,88.4844,88.3516,88.4465,72683.0
2016-12-09 11:35:00,93.21,93.29,93.14,93.24,77367.0,88.4655,88.5414,88.399,88.4939,77367.0
2016-12-09 11:40:00,93.25,93.26,93.17,93.17,63476.0,88.5034,88.5129,88.4275,88.4275,63476.0
2016-12-09 11:45:00,93.17,93.31,93.17,93.26,63860.0,88.4275,88.5604,88.4275,88.5129,63860.0
2016-12-09 11:50:00,93.26,93.3,93.2,93.21,47335.0,88.5129,88.5509,88.456,88.4655,47335.0
2016-12-09 11:55:00,93.21,93.3,93.2,93.24,57508.0,88.4655,88.5509,88.456,88.4939,57508.0
2016-12-09 12:00:00,93.25,93.3,93.2,93.2,44430.0,88.5034,88.5509,88.456,88.456,44430.0
2016-12-09 12:05:00,93.2,93.22,93.09,93.12,134669.0,88.456,88.4749,88.3516,88.38,134669.0
2016-12-09 12:10:00,93.11,93.16,93.06,93.12,68015.0,88.3705,88.418,88.3231,88.38,68015.0
2016-12-09 12:15:00,93.12,93.16,93.09,93.1,38716.0,88.38,88.418,88.3516,88.3611,38716.0
2016-12-09 12:20:00,93.1,93.13,93.07,93.11,60283.0,88.3611,88.3895,88.3326,88.3705,60283.0
2016-12-09 12:25:00,93.11,93.15,93.05,93.13,62126.0,88.3705,88.4085,88.3136,88.3895,62126.0
2016-12-09 12:30:00,93.13,93.2,93.12,93.19,61369.0,88.3895,88.456,88.38,88.4465,61369.0
2016-12-09 12:35:00,93.2,93.33,93.15,93.28,103615.0,88.456,88.5793,88.4085,88.5319,103615.0
2016-12-09 12:40:00,93.28,93.3,93.16,93.18,36436.0,88.5319,88.5509,88.418,88.437,36436.0
2016-12-09 12:45:00,93.18,93.34,93.15,93.33,104022.0,88.437,88.5888,88.4085,88.5793,104022.0
2016-12-09 12:50:00,93.33,93.41,93.31,93.34,52758.0,88.5793,88.6553,88.5604,88.5888,52758.0
2016-12-09 12:55:00,93.34,93.34,93.12,93.14,45310.0,88.5888,88.5888,88.38,88.399,45310.0
2016-12-09 13:00:00,93.15,93.24,93.15,93.23,39001.0,88.4085,88.4939,88.4085,88.4844,39001.0
2016-12-09 13:05:00,93.23,93.23,93.12,93.15,43277.0,88.4844,88.4844,88.38,88.4085,43277.0
2016-12-09 13:10:00,93.16,93.23,93.15,93.2,38281.0,88.418,88.4844,88.4085,88.456,38281.0
2016-12-09 13:15:00,93.2,93.21,93.11,93.13,37914.0,88.456,88.4655,88.3705,88.3895,37914.0
2016-12-09 13:20:00,93.12,93.13,93.0,93.08,75492.0,88.38,88.3895,88.2661,88.3421,75492.0
2016-12-09 13:25:00,93.07,93.13,93.06,93.11,27530.0,88.3326,88.3895,88.3231,88.3705,27530.0
2016-12-09 13:30:00,93.11,93.16,93.1,93.11,44626.0,88.3705,88.418,88.3611,88.3705,44626.0
2016-12-09 13:35:00,93.12,93.13,93.02,93.02,51503.0,88.38,88.3895,88.2851,88.2851,51503.0
2016-12-09 13:40:00,93.02,93.07,92.97,93.02,76571.0,88.2851,88.3326,88.2377,88.2851,76571.0
2016-12-09 13:45:00,93.02,93.05,93.0,93.02,105530.0,88.2851,88.3136,88.2661,88.2851,105530.0
2016-12-09 13:50:00,93.02,93.03,92.96,92.98,77039.0,88.2851,88.2946,88.2282,88.2472,77039.0
2016-12-09 13:55:00,92.98,93.02,92.97,93.01,78980.0,88.2472,88.2851,88.2377,88.2756,78980.0
2016-12-09 14:00:00,93.01,93.06,92.99,93.04,78162.0,88.2756,88.3231,88.2567,88.3041,78162.0
2016-12-09 14:05:00,93.04,93.13,93.03,93.12,51015.0,88.3041,88.3895,88.2946,88.38,51015.0
2016-12-09 14:10:00,93.12,93.14,93.09,93.11,37910.0,88.38,88.399,88.3516,88.3705,37910.0
2016-12-09 14:15:00,93.12,93.14,93.08,93.09,48136.0,88.38,88.399,88.3421,88.3516,48136.0
2016-12-09 14:20:00,93.09,93.14,93.09,93.14,47242.0,88.3516,88.399,88.3516,88.399,47242.0
2016-12-09 14:25:00,93.13,93.14,93.06,93.1,101685.0,88.3895,88.399,88.3231,88.3611,101685.0
2016-12-09 14:30:00,93.09,93.13,93.08,93.1,69034.0,88.3516,88.3895,88.3421,88.3611,69034.0
2016-12-09 14:35:00,93.1,93.15,93.06,93.1,40855.0,88.3611,88.4085,88.3231,88.3611,40855.0
2016-12-09 14:40:00,93.1,93.14,93.09,93.11,62522.0,88.3611,88.399,88.3516,88.3705,62522.0
2016-12-09 14:45:00,93.11,93.21,93.11,93.2,40580.0,88.3705,88.4655,88.3705,88.456,40580.0
2016-12-09 14:50:00,93.21,93.21,93.14,93.15,36678.0,88.4655,88.4655,88.399,88.4085,36678.0
2016-12-09 14:55:00,93.15,93.19,93.11,93.17,57364.0,88.4085,88.4465,88.3705,88.4275,57364.0
2016-12-09 15:00:00,93.17,93.18,93.11,93.13,56737.0,88.4275,88.437,88.3705,88.3895,56737.0
2016-12-09 15:05:00,93.13,93.19,93.12,93.18,59926.0,88.3895,88.4465,88.38,88.437,59926.0
2016-12-09 15:10:00,93.18,93.25,93.16,93.18,71555.0,88.437,88.5034,88.418,88.437,71555.0
2016-12-09 15:15:00,93.19,93.2,93.15,93.19,99067.0,88.4465,88.456,88.4085,88.4465,99067.0
2016-12-09 15:20:00,93.19,93.21,93.09,93.11,91965.0,88.4465,88.4655,88.3516,88.3705,91965.0
2016-12-09 15:25:00,93.11,93.16,93.08,93.14,111316.0,88.3705,88.418,88.3421,88.399,111316.0
2016-12-09 15:30:00,93.13,93.18,93.1,93.1,87805.0,88.3895,88.437,88.3611,88.3611,87805.0
2016-12-09 15:35:00,93.1,93.12,93.06,93.11,169359.0,88.3611,88.38,88.3231,88.3705,169359.0
2016-12-09 15:40:00,93.11,93.12,93.07,93.1,102007.0,88.3705,88.38,88.3326,88.3611,102007.0
2016-12-09 15:45:00,93.11,93.15,93.09,93.1,153760.0,88.3705,88.4085,88.3516,88.3611,153760.0
2016-12-09 15:50:00,93.11,93.19,93.1,93.17,143488.0,88.3705,88.4465,88.3611,88.4275,143488.0
2016-12-09 15:55:00,93.17,93.28,93.1,93.28,301279.0,88.4275,88.5319,88.3611,88.5319,301279.0
2016-12-12 09:30:00,92.05,92.31,91.7,92.23,858134.0,87.3645,87.6113,87.0323,87.5353,858134.0
2016-12-12 09:35:00,92.22,92.57,92.02,92.51,354128.0,87.5258,87.858,87.336,87.8011,354128.0
2016-12-12 09:40:00,92.51,92.59,92.17,92.52,259978.0,87.8011,87.877,87.4784,87.8106,259978.0
2016-12-12 09:45:00,92.49,92.75,92.35,92.75,157288.0,87.7821,88.0289,87.6492,88.0289,157288.0
2016-12-12 09:50:00,92.75,92.89,92.45,92.71,351435.0,88.0289,88.1617,87.7441,87.9909,351435.0
2016-12-12 09:55:00,92.72,92.83,92.53,92.59,165715.0,88.0004,88.1048,87.8201,87.877,165715.0
2016-12-12 10:00:00,92.6,92.89,92.6,92.8,135459.0,87.8865,88.1617,87.8865,88.0763,135459.0
2016-12-12 10:05:00,92.79,92.89,92.74,92.78,92283.0,88.0668,88.1617,88.0194,88.0573,92283.0
2016-12-12 10:10:00,92.78,92.86,92.73,92.76,108509.0,88.0573,88.1333,88.0099,88.0384,108509.0
2016-12-12 10:15:00,92.76,92.78,92.28,92.36,224221.0,88.0384,88.0573,87.5828,87.6587,224221.0
2016-12-12 10:20:00,92.35,92.53,92.32,92.37,92347.0,87.6492,87.8201,87.6208,87.6682,92347.0
2016-12-12 10:25:00,92.36,92.4,92.22,92.22,130397.0,87.6587,87.6967,87.5258,87.5258,130397.0
2016-12-12 10:30:00,92.2,92.56,92.19,92.49,108641.0,87.5069,87.8485,87.4974,87.7821,108641.0
2016-12-12 10:35:00,92.49,92.57,92.47,92.54,82221.0,87.7821,87.858,87.7631,87.8296,82221.0
2016-12-12 10:40:00,92.54,92.58,92.4,92.44,77919.0,87.8296,87.8675,87.6967,87.7347,77919.0
2016-12-12 10:45:00,92.43,92.63,92.4,92.45,64324.0,87.7252,87.915,87.6967,87.7441,64324.0
2016-12-12 10:50:00,92.48,92.48,92.29,92.29,73435.0,87.7726,87.7726,87.5923,87.5923,73435.0
2016-12-12 10:55:00,92.28,92.37,92.13,92.27,112934.0,87.5828,87.6682,87.4404,87.5733,112934.0
2016-12-12 11:00:00,92.28,92.6,92.28,92.54,88464.0,87.5828,87.8865,87.5828,87.8296,88464.0
2016-12-12 11:05:00,92.54,92.72,92.44,92.6,95575.0,87.8296,88.0004,87.7347,87.8865,95575.0
2016-12-12 11:10:00,92.58,92.65,92.54,92.62,98717.0,87.8675,87.934,87.8296,87.9055,98717.0
2016-12-12 11:15:00,92.62,92.79,92.61,92.68,106305.0,87.9055,88.0668,87.896,87.9624,106305.0
2016-12-12 11:20:00,92.69,92.83,92.65,92.67,114542.0,87.9719,88.1048,87.934,87.9529,114542.0
2016-12-12 11:25:00,92.65,92.82,92.64,92.78,77289.0,87.934,88.0953,87.9245,88.0573,77289.0
2016-12-12 11:30:00,92.77,92.84,92.64,92.84,69017.0,88.0479,88.1143,87.9245,88.1143,69017.0
2016-12-12 11:35:00,92.85,92.85,92.72,92.75,165269.0,88.1238,88.1238,88.0004,88.0289,165269.0
2016-12-12 11:40:00,92.75,92.84,92.73,92.74,48925.0,88.0289,88.1143,88.0099,88.0194,48925.0
2016-12-12 11:45:00,92.76,92.86,92.75,92.8,109121.0,88.0384,88.1333,88.0289,88.0763,109121.0
2016-12-12 11:50:00,92.8,92.83,92.74,92.77,87324.0,88.0763,88.1048,88.0194,88.0479,87324.0
2016-12-12 11:55:00,92.77,92.78,92.6,92.6,58615.0,88.0479,88.0573,87.8865,87.8865,58615.0
2016-12-12 12:00:00,92.6,92.66,92.47,92.56,134309.0,87.8865,87.9435,87.7631,87.8485,134309.0
2016-12-12 12:05:00,92.56,92.61,92.54,92.59,85955.0,87.8485,87.896,87.8296,87.877,85955.0
2016-12-12 12:10:00,92.6,92.6,92.41,92.52,100612.0,87.8865,87.8865,87.7062,87.8106,100612.0
2016-12-12 12:15:00,92.52,92.74,92.5,92.66,237615.0,87.8106,88.0194,87.7916,87.9435,237615.0
2016-12-12 12:20:00,92.67,92.76,92.65,92.69,117279.0,87.9529,88.0384,87.934,87.9719,117279.0
2016-12-12 12:25:00,92.68,92.74,92.59,92.64,111432.0,87.9624,88.0194,87.877,87.9245,111432.0
2016-12-12 12:30:00,92.65,92.67,92.59,92.63,45184.0,87.934,87.9529,87.877,87.915,45184.0
2016-12-12 12:35:00,92.63,92.76,92.61,92.74,52264.0,87.915,88.0384,87.896,88.0194,52264.0
2016-12-12 12:40:00,92.75,92.82,92.7,92.79,52622.0,88.0289,88.0953,87.9814,88.0668,52622.0
2016-12-12 12:45:00,92.79,92.8,92.73,92.74,30412.0,88.0668,88.0763,88.0099,88.0194,30412.0
2016-12-12 12:50:00,92.74,92.75,92.51,92.55,55935.0,88.0194,88.0289,87.8011,87.8391,55935.0
2016-12-12 12:55:00,92.56,92.65,92.53,92.63,40015.0,87.8485,87.934,87.8201,87.915,40015.0
2016-12-12 13:00:00,92.63,92.68,92.56,92.59,46169.0,87.915,87.9624,87.8485,87.877,46169.0
2016-12-12 13:05:00,92.6,92.62,92.53,92.58,31026.0,87.8865,87.9055,87.8201,87.8675,31026.0
2016-12-12 13:10:00,92.6,92.6,92.55,92.59,33403.0,87.8865,87.8865,87.8391,87.877,33403.0
2016-12-12 13:15:00,92.58,92.6,92.51,92.59,55659.0,87.8675,87.8865,87.8011,87.877,55659.0
2016-12-12 13:20:00,92.58,92.58,92.47,92.5,41832.0,87.8675,87.8675,87.7631,87.7916,41832.0
2016-12-12 13:25:00,92.49,92.51,92.44,92.48,44963.0,87.7821,87.8011,87.7347,87.7726,44963.0
2016-12-12 13:30:00,92.48,92.5,92.23,92.29,84804.0,87.7726,87.7916,87.5353,87.5923,84804.0
2016-12-12 13:35:00,92.29,92.32,92.23,92.24,33546.0,87.5923,87.6208,87.5353,87.5448,33546.0
2016-12-12 13:40:00,92.24,92.28,92.18,92.19,57342.0,87.5448,87.5828,87.4879,87.4974,57342.0
2016-12-12 13:45:00,92.19,92.19,92.06,92.09,41203.0,87.4974,87.4974,87.374,87.4025,41203.0
2016-12-12 13:50:00,92.1,92.15,92.07,92.13,40902.0,87.412,87.4594,87.3835,87.4404,40902.0
2016-12-12 13:55:00,92.12,92.12,92.03,92.06,47904.0,87.4309,87.4309,87.3455,87.374,47904.0
2016-12-12 14:00:00,92.07,92.13,92.0,92.12,97292.0,87.3835,87.4404,87.317,87.4309,97292.0
2016-12-12 14:05:00,92.12,92.13,92.0,92.12,65409.0,87.4309,87.4404,87.317,87.4309,65409.0
2016-12-12 14:10:00,92.12,92.18,92.07,92.12,77837.0,87.4309,87.4879,87.3835,87.4309,77837.0
2016-12-12 14:15:00,92.11,92.26,92.1,92.2,43175.0,87.4214,87.5638,87.412,87.5069,43175.0
2016-12-12 14:20:00,92.22,92.24,92.19,92.21,34514.0,87.5258,87.5448,87.4974,87.5164,34514.0
2016-12-12 14:25:00,92.21,92.22,92.11,92.13,55704.0,87.5164,87.5258,87.4214,87.4404,55704.0
2016-12-12 14:30:00,92.13,92.17,92.1,92.1,36642.0,87.4404,87.4784,87.412,87.412,36642.0
2016-12-12 14:35:00,92.1,92.16,92.08,92.16,41603.0,87.412,87.4689,87.393,87.4689,41603.0
2016-12-12 14:40:00,92.15,92.19,92.12,92.17,38475.0,87.4594,87.4974,87.4309,87.4784,38475.0
2016-12-12 14:45:00,92.16,92.25,92.13,92.17,39494.0,87.4689,87.5543,87.4404,87.4784,39494.0
2016-12-12 14:50:00,92.17,92.23,92.14,92.15,36951.0,87.4784,87.5353,87.4499,87.4594,36951.0
2016-12-12 14:55:00,92.15,92.23,92.14,92.18,38070.0,87.4594,87.5353,87.4499,87.4879,38070.0
2016-12-12 15:00:00,92.18,92.22,92.13,92.19,62601.0,87.4879,87.5258,87.4404,87.4974,62601.0
2016-12-12 15:05:00,92.2,92.21,92.1,92.17,61884.0,87.5069,87.5164,87.412,87.4784,61884.0
2016-12-12 15:10:00,92.19,92.24,92.16,92.19,43411.0,87.4974,87.5448,87.4689,87.4974,43411.0
2016-12-12 15:15:00,92.19,92.24,92.18,92.22,50470.0,87.4974,87.5448,87.4879,87.5258,50470.0
2016-12-12 15:20:00,92.22,92.32,92.21,92.27,65536.0,87.5258,87.6208,87.5164,87.5733,65536.0
2016-12-12 15:25:00,92.28,92.33,92.25,92.27,48647.0,87.5828,87.6303,87.5543,87.5733,48647.0
2016-12-12 15:30:00,92.26,92.29,92.2,92.29,63328.0,87.5638,87.5923,87.5069,87.5923,63328.0
2016-12-12 15:35:00,92.29,92.43,92.28,92.32,116298.0,87.5923,87.7252,87.5828,87.6208,116298.0
2016-12-12 15:40:00,92.32,92.32,92.2,92.2,118292.0,87.6208,87.6208,87.5069,87.5069,118292.0
2016-12-12 15:45:00,92.2,92.26,92.17,92.24,111212.0,87.5069,87.5638,87.4784,87.5448,111212.0
2016-12-12 15:50:00,92.25,92.39,92.22,92.34,162613.0,87.5543,87.6872,87.5258,87.6397,162613.0
2016-12-12 15:55:00,92.34,92.47,92.32,92.46,295437.0,87.6397,87.7631,87.6208,87.7536,295437.0
2016-12-13 09:30:00,92.81,92.81,91.87,92.7,448771.0,88.0858,88.0858,87.1937,87.9814,448771.0
2016-12-13 09:35:00,92.73,93.35,92.61,93.07,235793.0,88.0099,88.5983,87.896,88.3326,235793.0
2016-12-13 09:40:00,93.07,93.45,92.97,93.38,253673.0,88.3326,88.6932,88.2377,88.6268,253673.0
2016-12-13 09:45:00,93.41,93.57,93.27,93.52,246611.0,88.6553,88.8071,88.5224,88.7597,246611.0
2016-12-13 09:50:00,93.52,93.73,93.51,93.71,222161.0,88.7597,88.959,88.7502,88.94,222161.0
2016-12-13 09:55:00,93.72,93.73,93.43,93.53,150020.0,88.9495,88.959,88.6743,88.7692,150020.0
2016-12-13 10:00:00,93.53,93.55,93.39,93.42,148467.0,88.7692,88.7882,88.6363,88.6648,148467.0
2016-12-13 10:05:00,93.42,93.6,93.36,93.5,106559.0,88.6648,88.8356,88.6078,88.7407,106559.0
2016-12-13 10:10:00,93.5,93.59,93.46,93.48,96277.0,88.7407,88.8261,88.7027,88.7217,96277.0
2016-12-13 10:15:00,93.5,93.7,93.46,93.51,117551.0,88.7407,88.9305,88.7027,88.7502,117551.0
2016-12-13 10:20:00,93.51,93.7,93.46,93.5,105032.0,88.7502,88.9305,88.7027,88.7407,105032.0
2016-12-13 10:25:00,93.52,93.64,93.41,93.48,374061.0,88.7597,88.8736,88.6553,88.7217,374061.0
2016-12-13 10:30:00,93.49,93.58,93.39,93.42,80224.0,88.7312,88.8166,88.6363,88.6648,80224.0
2016-12-13 10:35:00,93.42,93.42,93.16,93.27,130662.0,88.6648,88.6648,88.418,88.5224,130662.0
2016-12-13 10:40:00,93.29,93.4,93.17,93.2,154803.0,88.5414,88.6458,88.4275,88.456,154803.0
2016-12-13 10:45:00,93.19,93.29,93.13,93.24,70450.0,88.4465,88.5414,88.3895,88.4939,70450.0
2016-12-13 10:50:00,93.24,93.33,93.1,93.32,92398.0,88.4939,88.5793,88.3611,88.5699,92398.0
2016-12-13 10:55:00,93.32,93.35,93.25,93.26,76299.0,88.5699,88.5983,88.5034,88.5129,76299.0
2016-12-13 11:00:00,93.28,93.28,93.2,93.21,57692.0,88.5319,88.5319,88.456,88.4655,57692.0
2016-12-13 11:05:00,93.2,93.2,93.08,93.15,150109.0,88.456,88.456,88.3421,88.4085,150109.0
2016-12-13 11:10:00,93.15,93.19,93.07,93.09,177193.0,88.4085,88.4465,88.3326,88.3516,177193.0
2016-12-13 11:15:00,93.09,93.11,92.96,93.02,167779.0,88.3516,88.3705,88.2282,88.2851,167779.0
2016-12-13 11:20:00,93.02,93.02,92.88,92.88,168124.0,88.2851,88.2851,88.1523,88.1523,168124.0
2016-12-13 11:25:00,92.88,93.0,92.81,92.9,162059.0,88.1523,88.2661,88.0858,88.1712,162059.0
2016-12-13 11:30:00,92.89,92.97,92.88,92.9,71758.0,88.1617,88.2377,88.1523,88.1712,71758.0
2016-12-13 11:35:00,92.91,93.08,92.89,93.08,96332.0,88.1807,88.3421,88.1617,88.3421,96332.0
2016-12-13 11:40:00,93.08,93.09,92.91,92.92,133494.0,88.3421,88.3516,88.1807,88.1902,133494.0
2016-12-13 11:45:00,92.92,93.01,92.91,92.97,95583.0,88.1902,88.2756,88.1807,88.2377,95583.0
2016-12-13 11:50:00,92.98,93.02,92.85,92.95,117868.0,88.2472,88.2851,88.1238,88.2187,117868.0
2016-12-13 11:55:00,92.96,93.08,92.9,92.9,127807.0,88.2282,88.3421,88.1712,88.1712,127807.0
2016-12-13 12:00:00,92.9,92.98,92.84,92.86,100936.0,88.1712,88.2472,88.1143,88.1333,100936.0
2016-12-13 12:05:00,92.85,92.93,92.8,92.85,122857.0,88.1238,88.1997,88.0763,88.1238,122857.0
2016-12-13 12:10:00,92.86,93.0,92.85,92.95,90696.0,88.1333,88.2661,88.1238,88.2187,90696.0
2016-12-13 12:15:00,92.95,93.0,92.84,92.86,146658.0,88.2187,88.2661,88.1143,88.1333,146658.0
2016-12-13 12:20:00,92.86,92.9,92.71,92.76,172628.0,88.1333,88.1712,87.9909,88.0384,172628.0
2016-12-13 12:25:00,92.78,92.8,92.72,92.73,59190.0,88.0573,88.0763,88.0004,88.0099,59190.0
2016-12-13 12:30:00,92.74,92.79,92.67,92.68,48568.0,88.0194,88.0668,87.9529,87.9624,48568.0
2016-12-13 12:35:00,92.69,92.76,92.65,92.66,55862.0,87.9719,88.0384,87.934,87.9435,55862.0
2016-12-13 12:40:00,92.65,92.79,92.63,92.76,47016.0,87.934,88.0668,87.915,88.0384,47016.0
2016-12-13 12:45:00,92.75,92.76,92.66,92.66,41337.0,88.0289,88.0384,87.9435,87.9435,41337.0
2016-12-13 12:50:00,92.66,92.72,92.51,92.57,54572.0,87.9435,88.0004,87.8011,87.858,54572.0
2016-12-13 12:55:00,92.57,92.6,92.51,92.51,43184.0,87.858,87.8865,87.8011,87.8011,43184.0
2016-12-13 13:00:00,92.51,92.74,92.47,92.73,94171.0,87.8011,88.0194,87.7631,88.0099,94171.0
2016-12-13 13:05:00,92.74,92.78,92.66,92.76,70878.0,88.0194,88.0573,87.9435,88.0384,70878.0
2016-12-13 13:10:00,92.76,92.77,92.65,92.69,57572.0,88.0384,88.0479,87.934,87.9719,57572.0
2016-12-13 13:15:00,92.7,92.97,92.69,92.92,65822.0,87.9814,88.2377,87.9719,88.1902,65822.0
2016-12-13 13:20:00,92.93,92.97,92.87,92.93,32726.0,88.1997,88.2377,88.1428,88.1997,32726.0
2016-12-13 13:25:00,92.94,92.99,92.92,92.95,63308.0,88.2092,88.2567,88.1902,88.2187,63308.0
2016-12-13 13:30:00,92.95,92.97,92.81,92.83,45373.0,88.2187,88.2377,88.0858,88.1048,45373.0
2016-12-13 13:35:00,92.83,92.87,92.78,92.8,52877.0,88.1048,88.1428,88.0573,88.0763,52877.0
2016-12-13 13:40:00,92.8,92.8,92.73,92.74,37208.0,88.0763,88.0763,88.0099,88.0194,37208.0
2016-12-13 13:45:00,92.74,92.8,92.73,92.79,42821.0,88.0194,88.0763,88.0099,88.0668,42821.0
2016-12-13 13:50:00,92.79,92.81,92.74,92.74,42592.0,88.0668,88.0858,88.0194,88.0194,42592.0
2016-12-13 13:55:00,92.73,92.75,92.71,92.74,51853.0,88.0099,88.0289,87.9909,88.0194,51853.0
2016-12-13 14:00:00,92.74,92.75,92.71,92.72,71989.0,88.0194,88.0289,87.9909,88.0004,71989.0
2016-12-13 14:05:00,92.73,92.74,92.58,92.61,58582.0,88.0099,88.0194,87.8675,87.896,58582.0
2016-12-13 14:10:00,92.62,92.69,92.56,92.59,45630.0,87.9055,87.9719,87.8485,87.877,45630.0
2016-12-13 14:15:00,92.61,92.66,92.55,92.58,42655.0,87.896,87.9435,87.8391,87.8675,42655.0
2016-12-13 14:20:00,92.59,92.61,92.49,92.55,104524.0,87.877,87.896,87.7821,87.8391,104524.0
2016-12-13 14:25:00,92.55,92.6,92.52,92.56,118335.0,87.8391,87.8865,87.8106,87.8485,118335.0
2016-12-13 14:30:00,92.55,92.57,92.45,92.56,101027.0,87.8391,87.858,87.7441,87.8485,101027.0
2016-12-13 14:35:00,92.55,92.71,92.55,92.69,135740.0,87.8391,87.9909,87.8391,87.9719,135740.0
2016-12-13 14:40:00,92.68,92.74,92.62,92.7,81718.0,87.9624,88.0194,87.9055,87.9814,81718.0
2016-12-13 14:45:00,92.68,92.73,92.66,92.71,63728.0,87.9624,88.0099,87.9435,87.9909,63728.0
2016-12-13 14:50:00,92.72,92.74,92.69,92.7,65144.0,88.0004,88.0194,87.9719,87.9814,65144.0
2016-12-13 14:55:00,92.7,92.73,92.65,92.69,100158.0,87.9814,88.0099,87.934,87.9719,100158.0
2016-12-13 15:00:00,92.7,92.72,92.62,92.66,67853.0,87.9814,88.0004,87.9055,87.9435,67853.0
2016-12-13 15:05:00,92.66,92.67,92.58,92.62,61180.0,87.9435,87.9529,87.8675,87.9055,61180.0
2016-12-13 15:10:00,92.62,92.62,92.51,92.51,52901.0,87.9055,87.9055,87.8011,87.8011,52901.0
2016-12-13 15:15:00,92.53,92.59,92.53,92.53,52566.0,87.8201,87.877,87.8201,87.8201,52566.0
2016-12-13 15:20:00,92.53,92.56,92.48,92.54,55564.0,87.8201,87.8485,87.7726,87.8296,55564.0
2016-12-13 15:25:00,92.54,92.57,92.52,92.54,43185.0,87.8296,87.858,87.8106,87.8296,43185.0
2016-12-13 15:30:00,92.54,92.6,92.53,92.58,70830.0,87.8296,87.8865,87.8201,87.8675,70830.0
2016-12-13 15:35:00,92.57,92.58,92.49,92.5,66264.0,87.858,87.8675,87.7821,87.7916,66264.0
2016-12-13 15:40:00,92.5,92.58,92.49,92.57,117775.0,87.7916,87.8675,87.7821,87.858,117775.0
2016-12-13 15:45:00,92.58,92.59,92.42,92.47,200929.0,87.8675,87.877,87.7157,87.7631,200929.0
2016-12-13 15:50:00,92.47,92.47,92.19,92.23,269079.0,87.7631,87.7631,87.4974,87.5353,269079.0
2016-12-13 15:55:00,92.24,92.26,92.13,92.16,366948.0,87.5448,87.5638,87.4404,87.4689,366948.0
2016-12-14 09:30:00,91.83,91.85,91.3,91.66,375799.0,87.1557,87.1747,86.6527,86.9944,375799.0
2016-12-14 09:35:00,91.66,91.68,91.22,91.34,266863.0,86.9944,87.0133,86.5768,86.6906,266863.0
2016-12-14 09:40:00,91.33,91.72,91.33,91.61,103581.0,86.6812,87.0513,86.6812,86.9469,103581.0
2016-12-14 09:45:00,91.61,91.94,91.56,91.77,156065.0,86.9469,87.2601,86.8994,87.0988,156065.0
2016-12-14 09:50:00,91.78,91.88,91.65,91.81,130324.0,87.1082,87.2032,86.9849,87.1367,130324.0
2016-12-14 09:55:00,91.79,92.1,91.79,91.85,236101.0,87.1177,87.412,87.1177,87.1747,236101.0
2016-12-14 10:00:00,91.83,91.97,91.72,91.78,184572.0,87.1557,87.2886,87.0513,87.1082,184572.0
2016-12-14 10:05:00,91.78,91.95,91.7,91.86,113789.0,87.1082,87.2696,87.0323,87.1842,113789.0
2016-12-14 10:10:00,91.84,91.94,91.81,91.84,59585.0,87.1652,87.2601,87.1367,87.1652,59585.0
2016-12-14 10:15:00,91.82,91.92,91.73,91.79,72833.0,87.1462,87.2411,87.0608,87.1177,72833.0
2016-12-14 10:20:00,91.79,91.86,91.73,91.86,85649.0,87.1177,87.1842,87.0608,87.1842,85649.0
2016-12-14 10:25:00,91.85,91.86,91.74,91.77,64771.0,87.1747,87.1842,87.0703,87.0988,64771.0
2016-12-14 10:30:00,91.78,91.91,91.78,91.84,56586.0,87.1082,87.2316,87.1082,87.1652,56586.0
2016-12-14 10:35:00,91.85,91.86,91.77,91.84,88556.0,87.1747,87.1842,87.0988,87.1652,88556.0
2016-12-14 10:40:00,91.84,91.96,91.83,91.87,58361.0,87.1652,87.2791,87.1557,87.1937,58361.0
2016-12-14 10:45:00,91.87,91.9,91.81,91.82,59947.0,87.1937,87.2221,87.1367,87.1462,59947.0
2016-12-14 10:50:00,91.81,91.81,91.53,91.54,151274.0,87.1367,87.1367,86.871,86.8805,151274.0
2016-12-14 10:55:00,91.54,91.66,91.5,91.65,98023.0,86.8805,86.9944,86.8425,86.9849,98023.0
2016-12-14 11:00:00,91.65,91.66,91.51,91.56,77554.0,86.9849,86.9944,86.852,86.8994,77554.0
2016-12-14 11:05:00,91.57,91.57,91.34,91.45,145509.0,86.9089,86.9089,86.6906,86.795,145509.0
2016-12-14 11:10:00,91.44,91.45,91.22,91.23,113247.0,86.7856,86.795,86.5768,86.5862,113247.0
2016-12-14 11:15:00,91.22,91.24,91.15,91.18,127629.0,86.5768,86.5957,86.5103,86.5388,127629.0
2016-12-14 11:20:00,91.19,91.2,91.03,91.19,105516.0,86.5483,86.5578,86.3964,86.5483,105516.0
2016-12-14 11:25:00,91.2,91.21,91.04,91.05,80256.0,86.5578,86.5673,86.4059,86.4154,80256.0
2016-12-14 11:30:00,91.06,91.18,90.97,91.04,177621.0,86.4249,86.5388,86.3395,86.4059,177621.0
2016-12-14 11:35:00,91.04,91.17,90.97,91.15,82141.0,86.4059,86.5293,86.3395,86.5103,82141.0
2016-12-14 11:40:00,91.15,91.32,91.15,91.25,103749.0,86.5103,86.6717,86.5103,86.6052,103749.0
2016-12-14 11:45:00,91.25,91.45,91.24,91.45,89247.0,86.6052,86.795,86.5957,86.795,89247.0
2016-12-14 11:50:00,91.45,91.48,91.27,91.43,68129.0,86.795,86.8235,86.6242,86.7761,68129.0
2016-12-14 11:55:00,91.44,91.49,91.4,91.41,60833.0,86.7856,86.833,86.7476,86.7571,60833.0
2016-12-14 12:00:00,91.41,91.62,91.38,91.59,58788.0,86.7571,86.9564,86.7286,86.9279,58788.0
2016-12-14 12:05:00,91.59,91.63,91.51,91.62,43424.0,86.9279,86.9659,86.852,86.9564,43424.0
2016-12-14 12:10:00,91.63,91.78,91.56,91.75,88651.0,86.9659,87.1082,86.8994,87.0798,88651.0
2016-12-14 12:15:00,91.75,91.77,91.63,91.68,50250.0,87.0798,87.0988,86.9659,87.0133,50250.0
2016-12-14 12:20:00,91.68,91.72,91.64,91.65,46182.0,87.0133,87.0513,86.9754,86.9849,46182.0
2016-12-14 12:25:00,91.65,91.67,91.55,91.67,51421.0,86.9849,87.0038,86.89,87.0038,51421.0
2016-12-14 12:30:00,91.67,91.76,91.66,91.71,66570.0,87.0038,87.0893,86.9944,87.0418,66570.0
2016-12-14 12:35:00,91.73,91.82,91.72,91.74,36267.0,87.0608,87.1462,87.0513,87.0703,36267.0
2016-12-14 12:40:00,91.76,91.76,91.68,91.72,38318.0,87.0893,87.0893,87.0133,87.0513,38318.0
2016-12-14 12:45:00,91.71,91.85,91.7,91.85,43239.0,87.0418,87.1747,87.0323,87.1747,43239.0
2016-12-14 12:50:00,91.85,91.9,91.81,91.84,53307.0,87.1747,87.2221,87.1367,87.1652,53307.0
2016-12-14 12:55:00,91.84,92.02,91.8,91.98,75993.0,87.1652,87.336,87.1272,87.2981,75993.0
2016-12-14 13:00:00,91.98,92.14,91.96,92.13,53661.0,87.2981,87.4499,87.2791,87.4404,53661.0
2016-12-14 13:05:00,92.13,92.23,92.06,92.08,63147.0,87.4404,87.5353,87.374,87.393,63147.0
2016-12-14 13:10:00,92.08,92.11,92.05,92.09,35203.0,87.393,87.4214,87.3645,87.4025,35203.0
2016-12-14 13:15:00,92.1,92.1,92.02,92.05,57537.0,87.412,87.412,87.336,87.3645,57537.0
2016-12-14 13:20:00,92.05,92.07,92.03,92.05,45982.0,87.3645,87.3835,87.3455,87.3645,45982.0
2016-12-14 13:25:00,92.06,92.13,92.04,92.08,44904.0,87.374,87.4404,87.355,87.393,44904.0
2016-12-14 13:30:00,92.07,92.18,92.06,92.18,51150.0,87.3835,87.4879,87.374,87.4879,51150.0
2016-12-14 13:35:00,92.18,92.26,92.15,92.23,76990.0,87.4879,87.5638,87.4594,87.5353,76990.0
2016-12-14 13:40:00,92.23,92.25,92.17,92.21,20743.0,87.5353,87.5543,87.4784,87.5164,20743.0
2016-12-14 13:45:00,92.22,92.22,92.1,92.15,30316.0,87.5258,87.5258,87.412,87.4594,30316.0
2016-12-14 13:50:00,92.14,92.15,92.01,92.03,24727.0,87.4499,87.4594,87.3265,87.3455,24727.0
2016-12-14 13:55:00,92.04,92.16,92.03,92.16,30373.0,87.355,87.4689,87.3455,87.4689,30373.0
2016-12-14 14:00:00,92.16,92.17,91.75,91.99,104359.0,87.4689,87.4784,87.0798,87.3076,104359.0
2016-12-14 14:05:00,91.95,91.95,91.66,91.68,77544.0,87.2696,87.2696,86.9944,87.0133,77544.0
2016-12-14 14:10:00,91.65,91.67,90.91,90.91,178099.0,86.9849,87.0038,86.2825,86.2825,178099.0
2016-12-14 14:15:00,90.91,91.4,90.83,91.37,247405.0,86.2825,86.7476,86.2066,86.7191,247405.0
2016-12-14 14:20:00,91.35,91.5,91.1,91.26,104927.0,86.7001,86.8425,86.4629,86.6147,104927.0
2016-12-14 14:25:00,91.26,91.29,91.1,91.15,63111.0,86.6147,86.6432,86.4629,86.5103,63111.0
2016-12-14 14:30:00,91.14,91.48,91.11,91.38,89155.0,86.5008,86.8235,86.4724,86.7286,89155.0
2016-12-14 14:35:00,91.4,91.45,91.17,91.36,77490.0,86.7476,86.795,86.5293,86.7096,77490.0
2016-12-14 14:40:00,91.37,91.77,91.36,91.73,87864.0,86.7191,87.0988,86.7096,87.0608,87864.0
2016-12-14 14:45:00,91.75,91.76,91.59,91.66,53222.0,87.0798,87.0893,86.9279,86.9944,53222.0
2016-12-14 14:50:00,91.69,91.69,91.41,91.41,68577.0,87.0228,87.0228,86.7571,86.7571,68577.0
2016-12-14 14:55:00,91.4,91.47,91.31,91.33,68777.0,86.7476,86.814,86.6622,86.6812,68777.0
2016-12-14 15:00:00,91.32,91.61,91.32,91.55,50822.0,86.6717,86.9469,86.6717,86.89,50822.0
2016-12-14 15:05:00,91.56,91.58,91.14,91.16,61606.0,86.8994,86.9184,86.5008,86.5198,61606.0
2016-12-14 15:10:00,91.13,91.24,90.96,91.23,100643.0,86.4913,86.5957,86.33,86.5862,100643.0
2016-12-14 15:15:00,91.24,91.45,91.16,91.45,86284.0,86.5957,86.795,86.5198,86.795,86284.0
2016-12-14 15:20:00,91.45,91.5,91.34,91.35,68490.0,86.795,86.8425,86.6906,86.7001,68490.0
2016-12-14 15:25:00,91.34,91.44,91.32,91.38,75094.0,86.6906,86.7856,86.6717,86.7286,75094.0
2016-12-14 15:30:00,91.37,91.68,91.36,91.64,129199.0,86.7191,87.0133,86.7096,86.9754,129199.0
2016-12-14 15:35:00,91.64,91.7,91.59,91.6,110685.0,86.9754,87.0323,86.9279,86.9374,110685.0
2016-12-14 15:40:00,91.61,91.64,91.35,91.35,123716.0,86.9469,86.9754,86.7001,86.7001,123716.0
2016-12-14 15:45:00,91.35,91.52,91.35,91.35,115612.0,86.7001,86.8615,86.7001,86.7001,115612.0
2016-12-14 15:50:00,91.34,91.34,91.05,91.11,182072.0,86.6906,86.6906,86.4154,86.4724,182072.0
2016-12-14 15:55:00,91.12,91.26,91.06,91.23,388596.0,86.4818,86.6147,86.4249,86.5862,388596.0
2016-12-15 09:30:00,90.0,90.5,89.72,90.05,883227.0,85.4189,85.8934,85.1531,85.4663,883227.0
2016-12-15 09:35:00,90.05,90.6,90.01,90.47,328117.0,85.4663,85.9883,85.4283,85.8649,328117.0
2016-12-15 09:40:00,90.49,90.5,90.12,90.22,375348.0,85.8839,85.8934,85.5327,85.6277,375348.0
2016-12-15 09:45:00,90.2,90.51,90.16,90.29,282162.0,85.6087,85.9029,85.5707,85.6941,282162.0
2016-12-15 09:50:00,90.29,90.51,90.0,90.11,194754.0,85.6941,85.9029,85.4189,85.5233,194754.0
2016-12-15 09:55:00,90.11,90.26,89.87,90.19,231511.0,85.5233,85.6656,85.2955,85.5992,231511.0
2016-12-15 10:00:00,90.19,90.29,89.92,89.99,193352.0,85.5992,85.6941,85.3429,85.4094,193352.0
2016-12-15 10:05:00,89.99,90.23,89.95,90.17,309806.0,85.4094,85.6371,85.3714,85.5802,309806.0
2016-12-15 10:10:00,90.15,90.36,90.11,90.2,234068.0,85.5612,85.7605,85.5233,85.6087,234068.0
2016-12-15 10:15:00,90.22,90.28,89.9,90.03,255989.0,85.6277,85.6846,85.3239,85.4473,255989.0
2016-12-15 10:20:00,90.03,90.03,89.85,89.91,125484.0,85.4473,85.4473,85.2765,85.3334,125484.0
2016-12-15 10:25:00,89.93,90.0,89.82,89.84,137434.0,85.3524,85.4189,85.248,85.267,137434.0
2016-12-15 10:30:00,89.84,89.89,89.66,89.82,261593.0,85.267,85.3145,85.0962,85.248,261593.0
2016-12-15 10:35:00,89.82,89.9,89.7,89.9,139915.0,85.248,85.3239,85.1341,85.3239,139915.0
2016-12-15 10:40:00,89.89,89.99,89.75,89.76,171351.0,85.3145,85.4094,85.1816,85.1911,171351.0
2016-12-15 10:45:00,89.76,89.77,89.36,89.38,261910.0,85.1911,85.2006,84.8114,84.8304,261910.0
2016-12-15 10:50:00,89.39,89.54,89.3,89.48,159345.0,84.8399,84.9823,84.7545,84.9253,159345.0
2016-12-15 10:55:00,89.47,89.7,89.17,89.23,312986.0,84.9158,85.1341,84.6311,84.688,312986.0
2016-12-15 11:00:00,89.22,89.53,89.17,89.48,390481.0,84.6786,84.9728,84.6311,84.9253,390481.0
2016-12-15 11:05:00,89.49,89.8,89.45,89.5,558794.0,84.9348,85.229,84.8968,84.9443,558794.0
2016-12-15 11:10:00,89.51,89.69,89.2,89.48,543398.0,84.9538,85.1246,84.6596,84.9253,543398.0
2016-12-15 11:15:00,89.48,89.61,89.31,89.37,151286.0,84.9253,85.0487,84.764,84.8209,151286.0
2016-12-15 11:20:00,89.38,89.4,89.2,89.2,112833.0,84.8304,84.8494,84.6596,84.6596,112833.0
2016-12-15 11:25:00,89.23,89.34,89.13,89.25,177326.0,84.688,84.7924,84.5931,84.707,177326.0
2016-12-15 11:30:00,89.24,89.26,89.13,89.14,148827.0,84.6975,84.7165,84.5931,84.6026,148827.0
2016-12-15 11:35:00,89.15,89.48,89.1,89.34,227166.0,84.6121,84.9253,84.5647,84.7924,227166.0
2016-12-15 11:40:00,89.34,89.4,89.11,89.14,172955.0,84.7924,84.8494,84.5742,84.6026,172955.0
2016-12-15 11:45:00,89.14,89.27,89.1,89.23,162219.0,84.6026,84.726,84.5647,84.688,162219.0
2016-12-15 11:50:00,89.23,89.23,89.01,89.04,198450.0,84.688,84.688,84.4792,84.5077,198450.0
2016-12-15 11:55:00,89.04,89.24,89.0,89.1,386024.0,84.5077,84.6975,84.4698,84.5647,386024.0
2016-12-15 12:00:00,89.1,89.17,89.0,89.15,181901.0,84.5647,84.6311,84.4698,84.6121,181901.0
2016-12-15 12:05:00,89.14,89.17,89.0,89.09,127267.0,84.6026,84.6311,84.4698,84.5552,127267.0
2016-12-15 12:10:00,89.08,89.09,88.99,89.01,81479.0,84.5457,84.5552,84.4603,84.4792,81479.0
2016-12-15 12:15:00,89.0,89.13,88.99,89.0,152574.0,84.4698,84.5931,84.4603,84.4698,152574.0
2016-12-15 12:20:00,89.01,89.07,88.8,88.84,259244.0,84.4792,84.5362,84.2799,84.3179,259244.0
2016-12-15 12:25:00,88.84,89.04,88.8,88.85,104748.0,84.3179,84.5077,84.2799,84.3274,104748.0
2016-12-15 12:30:00,88.85,89.37,88.84,89.35,179846.0,84.3274,84.8209,84.3179,84.8019,179846.0
2016-12-15 12:35:00,89.34,89.35,89.18,89.25,96149.0,84.7924,84.8019,84.6406,84.707,96149.0
2016-12-15 12:40:00,89.25,89.55,89.24,89.52,187620.0,84.707,84.9918,84.6975,84.9633,187620.0
2016-12-15 12:45:00,89.5,89.52,89.42,89.52,67365.0,84.9443,84.9633,84.8684,84.9633,67365.0
2016-12-15 12:50:00,89.52,89.86,89.5,89.8,256429.0,84.9633,85.286,84.9443,85.229,256429.0
2016-12-15 12:55:00,89.79,89.86,89.72,89.81,228431.0,85.2195,85.286,85.1531,85.2385,228431.0
2016-12-15 13:00:00,89.81,89.83,89.7,89.76,174520.0,85.2385,85.2575,85.1341,85.1911,174520.0
2016-12-15 13:05:00,89.74,90.14,89.73,90.11,209794.0,85.1721,85.5517,85.1626,85.5233,209794.0
2016-12-15 13:10:00,90.12,90.15,90.05,90.06,172827.0,85.5327,85.5612,85.4663,85.4758,172827.0
2016-12-15 13:15:00,90.06,90.17,90.03,90.14,114543.0,85.4758,85.5802,85.4473,85.5517,114543.0
2016-12-15 13:20:00,90.14,90.14,89.87,89.9,153280.0,85.5517,85.5517,85.2955,85.3239,153280.0
2016-12-15 13:25:00,89.9,89.91,89.69,89.77,230199.0,85.3239,85.3334,85.1246,85.2006,230199.0
2016-12-15 13:30:00,89.79,89.97,89.78,89.97,103085.0,85.2195,85.3904,85.21,85.3904,103085.0
2016-12-15 13:35:00,89.96,89.96,89.79,89.83,51747.0,85.3809,85.3809,85.2195,85.2575,51747.0
2016-12-15 13:40:00,89.83,89.88,89.75,89.79,49328.0,85.2575,85.305,85.1816,85.2195,49328.0
2016-12-15 13:45:00,89.79,89.81,89.64,89.67,113018.0,85.2195,85.2385,85.0772,85.1056,113018.0
2016-12-15 13:50:00,89.66,89.81,89.62,89.62,117137.0,85.0962,85.2385,85.0582,85.0582,117137.0
2016-12-15 13:55:00,89.62,89.62,89.43,89.45,119818.0,85.0582,85.0582,84.8779,84.8968,119818.0
2016-12-15 14:00:00,89.46,89.49,89.38,89.4,118679.0,84.9063,84.9348,84.8304,84.8494,118679.0
2016-12-15 14:05:00,89.41,89.44,89.34,89.39,94218.0,84.8589,84.8874,84.7924,84.8399,94218.0
2016-12-15 14:10:00,89.39,89.56,89.35,89.51,82108.0,84.8399,85.0012,84.8019,84.9538,82108.0
2016-12-15 14:15:00,89.51,89.51,89.29,89.3,89888.0,84.9538,84.9538,84.745,84.7545,89888.0
2016-12-15 14:20:00,89.3,89.33,89.16,89.17,114475.0,84.7545,84.783,84.6216,84.6311,114475.0
2016-12-15 14:25:00,89.17,89.23,89.05,89.19,134980.0,84.6311,84.688,84.5172,84.6501,134980.0
2016-12-15 14:30:00,89.19,89.29,89.17,89.29,166217.0,84.6501,84.745,84.6311,84.745,166217.0
2016-12-15 14:35:00,89.29,89.31,89.2,89.26,132802.0,84.745,84.764,84.6596,84.7165,132802.0
2016-12-15 14:40:00,89.27,89.29,89.21,89.27,93085.0,84.726,84.745,84.6691,84.726,93085.0
2016-12-15 14:45:00,89.26,89.28,89.14,89.16,93253.0,84.7165,84.7355,84.6026,84.6216,93253.0
2016-12-15 14:50:00,89.16,89.28,89.13,89.19,86624.0,84.6216,84.7355,84.5931,84.6501,86624.0
2016-12-15 14:55:00,89.19,89.2,89.02,89.05,120985.0,84.6501,84.6596,84.4887,84.5172,120985.0
2016-12-15 15:00:00,89.05,89.1,88.93,88.94,223626.0,84.5172,84.5647,84.4033,84.4128,223626.0
2016-12-15 15:05:00,88.94,89.02,88.9,88.92,129898.0,84.4128,84.4887,84.3748,84.3938,129898.0
2016-12-15 15:10:00,88.93,88.97,88.87,88.93,134007.0,84.4033,84.4413,84.3464,84.4033,134007.0
2016-12-15 15:15:00,88.94,89.05,88.93,88.98,106664.0,84.4128,84.5172,84.4033,84.4508,106664.0
2016-12-15 15:20:00,88.98,89.06,88.96,88.97,229115.0,84.4508,84.5267,84.4318,84.4413,229115.0
2016-12-15 15:25:00,88.98,89.12,88.97,89.07,124028.0,84.4508,84.5836,84.4413,84.5362,124028.0
2016-12-15 15:30:00,89.07,89.15,89.05,89.12,126694.0,84.5362,84.6121,84.5172,84.5836,126694.0
2016-12-15 15:35:00,89.12,89.14,89.0,89.12,264097.0,84.5836,84.6026,84.4698,84.5836,264097.0
2016-12-15 15:40:00,89.13,89.16,89.05,89.07,205315.0,84.5931,84.6216,84.5172,84.5362,205315.0
2016-12-15 15:45:00,89.08,89.12,88.87,88.87,262249.0,84.5457,84.5836,84.3464,84.3464,262249.0
2016-12-15 15:50:00,88.87,88.92,88.78,88.78,548092.0,84.3464,84.3938,84.261,84.261,548092.0
2016-12-15 15:55:00,88.79,88.88,88.74,88.85,774077.0,84.2704,84.3559,84.223,84.3274,774077.0
2016-12-16 09:30:00,89.0,89.6,88.93,89.33,518563.0,84.4698,85.0392,84.4033,84.783,518563.0
2016-12-16 09:35:00,89.3,89.6,89.07,89.27,210715.0,84.7545,85.0392,84.5362,84.726,210715.0
2016-12-16 09:40:00,89.25,89.43,89.15,89.35,141085.0,84.707,84.8779,84.6121,84.8019,141085.0
2016-12-16 09:45:00,89.37,89.53,89.22,89.3,166987.0,84.8209,84.9728,84.6786,84.7545,166987.0
2016-12-16 09:50:00,89.3,89.54,89.24,89.36,99250.0,84.7545,84.9823,84.6975,84.8114,99250.0
2016-12-16 09:55:00,89.37,89.77,89.22,89.77,235662.0,84.8209,85.2006,84.6786,85.2006,235662.0
2016-12-16 10:00:00,89.77,89.88,89.64,89.87,313769.0,85.2006,85.305,85.0772,85.2955,313769.0
2016-12-16 10:05:00,89.88,89.89,89.65,89.74,217563.0,85.305,85.3145,85.0867,85.1721,217563.0
2016-12-16 10:10:00,89.75,90.0,89.7,89.98,154555.0,85.1816,85.4189,85.1341,85.3999,154555.0
2016-12-16 10:15:00,89.99,89.99,89.74,89.87,167133.0,85.4094,85.4094,85.1721,85.2955,167133.0
2016-12-16 10:20:00,89.86,89.95,89.77,89.83,131164.0,85.286,85.3714,85.2006,85.2575,131164.0
2016-12-16 10:25:00,89.84,89.84,89.72,89.76,163378.0,85.267,85.267,85.1531,85.1911,163378.0
2016-12-16 10:30:00,89.77,89.89,89.76,89.83,215513.0,85.2006,85.3145,85.1911,85.2575,215513.0
2016-12-16 10:35:00,89.81,90.1,89.81,90.09,156224.0,85.2385,85.5138,85.2385,85.5043,156224.0
2016-12-16 10:40:00,90.08,90.1,90.02,90.04,122745.0,85.4948,85.5138,85.4378,85.4568,122745.0
2016-12-16 10:45:00,90.05,90.08,89.96,89.98,112385.0,85.4663,85.4948,85.3809,85.3999,112385.0
2016-12-16 10:50:00,89.99,90.04,89.97,89.98,128856.0,85.4094,85.4568,85.3904,85.3999,128856.0
2016-12-16 10:55:00,89.98,90.04,89.95,89.98,171365.0,85.3999,85.4568,85.3714,85.3999,171365.0
2016-12-16 11:00:00,89.97,90.02,89.72,89.72,127024.0,85.3904,85.4378,85.1531,85.1531,127024.0
2016-12-16 11:05:00,89.73,89.84,89.68,89.68,123279.0,85.1626,85.267,85.1151,85.1151,123279.0
2016-12-16 11:10:00,89.67,89.68,89.47,89.49,192153.0,85.1056,85.1151,84.9158,84.9348,192153.0
2016-12-16 11:15:00,89.49,89.68,89.49,89.66,123046.0,84.9348,85.1151,84.9348,85.0962,123046.0
2016-12-16 11:20:00,89.66,89.71,89.51,89.54,103509.0,85.0962,85.1436,84.9538,84.9823,103509.0
2016-12-16 11:25:00,89.54,89.6,89.43,89.44,128933.0,84.9823,85.0392,84.8779,84.8874,128933.0
2016-12-16 11:30:00,89.43,89.6,89.38,89.44,63084.0,84.8779,85.0392,84.8304,84.8874,63084.0
2016-12-16 11:35:00,89.46,89.54,89.33,89.35,75523.0,84.9063,84.9823,84.783,84.8019,75523.0
2016-12-16 11:40:00,89.34,89.49,89.33,89.42,69076.0,84.7924,84.9348,84.783,84.8684,69076.0
2016-12-16 11:45:00,89.43,89.49,89.36,89.4,81403.0,84.8779,84.9348,84.8114,84.8494,81403.0
2016-12-16 11:50:00,89.41,89.42,89.25,89.32,72085.0,84.8589,84.8684,84.707,84.7735,72085.0
2016-12-16 11:55:00,89.3,89.42,89.28,89.34,51917.0,84.7545,84.8684,84.7355,84.7924,51917.0
2016-12-16 12:00:00,89.34,89.39,89.24,89.26,61716.0,84.7924,84.8399,84.6975,84.7165,61716.0
2016-12-16 12:05:00,89.25,89.28,89.15,89.28,55806.0,84.707,84.7355,84.6121,84.7355,55806.0
2016-12-16 12:10:00,89.29,89.29,89.11,89.12,72413.0,84.745,84.745,84.5742,84.5836,72413.0
2016-12-16 12:15:00,89.13,89.15,88.99,89.05,180809.0,84.5931,84.6121,84.4603,84.5172,180809.0
2016-12-16 12:20:00,89.06,89.11,89.03,89.06,93491.0,84.5267,84.5742,84.4982,84.5267,93491.0
2016-12-16 12:25:00,89.06,89.34,89.05,89.31,64619.0,84.5267,84.7924,84.5172,84.764,64619.0
2016-12-16 12:30:00,89.31,89.39,89.2,89.36,54868.0,84.764,84.8399,84.6596,84.8114,54868.0
2016-12-16 12:35:00,89.35,89.35,89.23,89.3,41002.0,84.8019,84.8019,84.688,84.7545,41002.0
2016-12-16 12:40:00,89.3,89.33,89.24,89.25,31414.0,84.7545,84.783,84.6975,84.707,31414.0
2016-12-16 12:45:00,89.26,89.34,89.18,89.32,58547.0,84.7165,84.7924,84.6406,84.7735,58547.0
2016-12-16 12:50:00,89.32,89.32,89.12,89.14,64668.0,84.7735,84.7735,84.5836,84.6026,64668.0
2016-12-16 12:55:00,89.15,89.25,89.15,89.19,29359.0,84.6121,84.707,84.6121,84.6501,29359.0
2016-12-16 13:00:00,89.18,89.23,89.1,89.17,38800.0,84.6406,84.688,84.5647,84.6311,38800.0
2016-12-16 13:05:00,89.17,89.25,89.11,89.15,42011.0,84.6311,84.707,84.5742,84.6121,42011.0
2016-12-16 13:10:00,89.16,89.18,89.1,89.15,54918.0,84.6216,84.6406,84.5647,84.6121,54918.0
2016-12-16 13:15:00,89.16,89.23,89.1,89.16,49019.0,84.6216,84.688,84.5647,84.6216,49019.0
2016-12-16 13:20:00,89.17,89.18,89.08,89.12,65121.0,84.6311,84.6406,84.5457,84.5836,65121.0
2016-12-16 13:25:00,89.12,89.18,89.1,89.17,59493.0,84.5836,84.6406,84.5647,84.6311,59493.0
2016-12-16 13:30:00,89.17,89.32,89.15,89.29,47503.0,84.6311,84.7735,84.6121,84.745,47503.0
2016-12-16 13:35:00,89.27,89.32,89.23,89.27,35919.0,84.726,84.7735,84.688,84.726,35919.0
2016-12-16 13:40:00,89.27,89.33,89.24,89.27,43155.0,84.726,84.783,84.6975,84.726,43155.0
2016-12-16 13:45:00,89.28,89.31,89.24,89.29,41138.0,84.7355,84.764,84.6975,84.745,41138.0
2016-12-16 13:50:00,89.3,89.39,89.29,89.32,79938.0,84.7545,84.8399,84.745,84.7735,79938.0
2016-12-16 13:55:00,89.32,89.32,89.18,89.23,60688.0,84.7735,84.7735,84.6406,84.688,60688.0
2016-12-16 14:00:00,89.23,89.3,89.19,89.3,47441.0,84.688,84.7545,84.6501,84.7545,47441.0
2016-12-16 14:05:00,89.3,89.37,89.27,89.34,103847.0,84.7545,84.8209,84.726,84.7924,103847.0
2016-12-16 14:10:00,89.34,89.34,89.21,89.3,48026.0,84.7924,84.7924,84.6691,84.7545,48026.0
2016-12-16 14:15:00,89.3,89.3,89.1,89.13,74531.0,84.7545,84.7545,84.5647,84.5931,74531.0
2016-12-16 14:20:00,89.13,89.16,89.06,89.11,70510.0,84.5931,84.6216,84.5267,84.5742,70510.0
2016-12-16 14:25:00,89.11,89.13,89.04,89.07,52804.0,84.5742,84.5931,84.5077,84.5362,52804.0
2016-12-16 14:30:00,89.07,89.09,89.02,89.06,49245.0,84.5362,84.5552,84.4887,84.5267,49245.0
2016-12-16 14:35:00,89.05,89.12,89.05,89.08,49966.0,84.5172,84.5836,84.5172,84.5457,49966.0
2016-12-16 14:40:00,89.07,89.22,89.06,89.14,49807.0,84.5362,84.6786,84.5267,84.6026,49807.0
2016-12-16 14:45:00,89.15,89.24,89.13,89.17,51731.0,84.6121,84.6975,84.5931,84.6311,51731.0
2016-12-16 14:50:00,89.17,89.19,89.09,89.09,93838.0,84.6311,84.6501,84.5552,84.5552,93838.0
2016-12-16 14:55:00,89.09,89.12,89.0,89.04,88826.0,84.5552,84.5836,84.4698,84.5077,88826.0
2016-12-16 15:00:00,89.03,89.09,89.01,89.03,57272.0,84.4982,84.5552,84.4792,84.4982,57272.0
2016-12-16 15:05:00,89.03,89.05,89.01,89.02,55712.0,84.4982,84.5172,84.4792,84.4887,55712.0
2016-12-16 15:10:00,89.02,89.06,89.0,89.01,70226.0,84.4887,84.5267,84.4698,84.4792,70226.0
2016-12-16 15:15:00,89.02,89.04,88.95,89.03,99571.0,84.4887,84.5077,84.4223,84.4982,99571.0
2016-12-16 15:20:00,89.04,89.06,88.96,88.96,67770.0,84.5077,84.5267,84.4318,84.4318,67770.0
2016-12-16 15:25:00,88.97,89.08,88.96,89.04,63628.0,84.4413,84.5457,84.4318,84.5077,63628.0
2016-12-16 15:30:00,89.04,89.08,88.96,88.96,70218.0,84.5077,84.5457,84.4318,84.4318,70218.0
2016-12-16 15:35:00,88.96,89.01,88.86,88.86,92002.0,84.4318,84.4792,84.3369,84.3369,92002.0
2016-12-16 15:40:00,88.87,88.9,88.69,88.74,208020.0,84.3464,84.3748,84.1755,84.223,208020.0
2016-12-16 15:45:00,88.73,88.81,88.56,88.58,273294.0,84.2135,84.2894,84.0521,84.0711,273294.0
2016-12-16 15:50:00,88.59,88.72,88.58,88.66,471894.0,84.0806,84.204,84.0711,84.1471,471894.0
2016-12-16 15:55:00,88.66,88.76,88.6,88.71,484484.0,84.1471,84.242,84.0901,84.1945,484484.0
2016-12-19 09:30:00,88.61,88.96,88.45,88.87,542453.0,84.0996,84.4318,83.9477,84.3464,542453.0
2016-12-19 09:35:00,88.88,89.14,88.55,89.13,247435.0,84.3559,84.6026,84.0427,84.5931,247435.0
2016-12-19 09:40:00,89.13,89.49,89.09,89.35,331338.0,84.5931,84.9348,84.5552,84.8019,331338.0
2016-12-19 09:45:00,89.36,89.74,89.25,89.65,299734.0,84.8114,85.1721,84.707,85.0867,299734.0
2016-12-19 09:50:00,89.67,89.82,89.45,89.48,256865.0,85.1056,85.248,84.8968,84.9253,256865.0
2016-12-19 09:55:00,89.48,89.54,89.19,89.25,193091.0,84.9253,84.9823,84.6501,84.707,193091.0
2016-12-19 10:00:00,89.27,89.49,89.26,89.36,136813.0,84.726,84.9348,84.7165,84.8114,136813.0
2016-12-19 10:05:00,89.37,89.41,89.06,89.07,119025.0,84.8209,84.8589,84.5267,84.5362,119025.0
2016-12-19 10:10:00,89.07,89.23,88.89,88.89,171035.0,84.5362,84.688,84.3654,84.3654,171035.0
2016-12-19 10:15:00,88.89,89.09,88.88,88.89,99404.0,84.3654,84.5552,84.3559,84.3654,99404.0
2016-12-19 10:20:00,88.87,88.93,88.67,88.68,149590.0,84.3464,84.4033,84.1566,84.166,149590.0
2016-12-19 10:25:00,88.68,88.72,88.54,88.59,136415.0,84.166,84.204,84.0332,84.0806,136415.0
2016-12-19 10:30:00,88.59,88.68,88.52,88.59,172495.0,84.0806,84.166,84.0142,84.0806,172495.0
2016-12-19 10:35:00,88.58,88.86,88.46,88.86,202518.0,84.0711,84.3369,83.9572,84.3369,202518.0
2016-12-19 10:40:00,88.85,89.0,88.78,88.88,192572.0,84.3274,84.4698,84.261,84.3559,192572.0
2016-12-19 10:45:00,88.88,89.03,88.72,88.78,173591.0,84.3559,84.4982,84.204,84.261,173591.0
2016-12-19 10:50:00,88.77,88.86,88.51,88.54,124968.0,84.2515,84.3369,84.0047,84.0332,124968.0
2016-12-19 10:55:00,88.52,88.66,88.5,88.53,92440.0,84.0142,84.1471,83.9952,84.0237,92440.0
2016-12-19 11:00:00,88.52,88.73,88.45,88.71,151912.0,84.0142,84.2135,83.9477,84.1945,151912.0
2016-12-19 11:05:00,88.68,88.83,88.65,88.68,111010.0,84.166,84.3084,84.1376,84.166,111010.0
2016-12-19 11:10:00,88.69,88.69,88.55,88.58,78203.0,84.1755,84.1755,84.0427,84.0711,78203.0
2016-12-19 11:15:00,88.59,88.63,88.42,88.54,109910.0,84.0806,84.1186,83.9193,84.0332,109910.0
2016-12-19 11:20:00,88.53,88.7,88.41,88.61,108744.0,84.0237,84.185,83.9098,84.0996,108744.0
2016-12-19 11:25:00,88.61,88.67,88.5,88.66,65873.0,84.0996,84.1566,83.9952,84.1471,65873.0
2016-12-19 11:30:00,88.66,89.09,88.66,89.02,152161.0,84.1471,84.5552,84.1471,84.4887,152161.0
2016-12-19 11:35:00,89.02,89.03,88.9,88.98,86117.0,84.4887,84.4982,84.3748,84.4508,86117.0
2016-12-19 11:40:00,88.98,89.15,88.94,89.13,90217.0,84.4508,84.6121,84.4128,84.5931,90217.0
2016-12-19 11:45:00,89.13,89.16,89.05,89.15,82635.0,84.5931,84.6216,84.5172,84.6121,82635.0
2016-12-19 11:50:00,89.16,89.39,89.14,89.23,204101.0,84.6216,84.8399,84.6026,84.688,204101.0
2016-12-19 11:55:00,89.24,89.42,89.2,89.34,120756.0,84.6975,84.8684,84.6596,84.7924,120756.0
2016-12-19 12:00:00,89.34,89.38,89.24,89.33,91442.0,84.7924,84.8304,84.6975,84.783,91442.0
2016-12-19 12:05:00,89.32,89.66,89.25,89.63,184595.0,84.7735,85.0962,84.707,85.0677,184595.0
2016-12-19 12:10:00,89.61,89.67,89.39,89.46,123800.0,85.0487,85.1056,84.8399,84.9063,123800.0
2016-12-19 12:15:00,89.46,89.55,89.4,89.5,65579.0,84.9063,84.9918,84.8494,84.9443,65579.0
2016-12-19 12:20:00,89.5,89.64,89.49,89.53,65838.0,84.9443,85.0772,84.9348,84.9728,65838.0
2016-12-19 12:25:00,89.53,89.56,89.45,89.52,53277.0,84.9728,85.0012,84.8968,84.9633,53277.0
2016-12-19 12:30:00,89.53,89.57,89.44,89.55,49910.0,84.9728,85.0107,84.8874,84.9918,49910.0
2016-12-19 12:35:00,89.55,89.56,89.32,89.35,94094.0,84.9918,85.0012,84.7735,84.8019,94094.0
2016-12-19 12:40:00,89.35,89.42,89.35,89.39,41837.0,84.8019,84.8684,84.8019,84.8399,41837.0
2016-12-19 12:45:00,89.41,89.45,89.33,89.41,35226.0,84.8589,84.8968,84.783,84.8589,35226.0
2016-12-19 12:50:00,89.39,89.44,89.36,89.43,32379.0,84.8399,84.8874,84.8114,84.8779,32379.0
2016-12-19 12:55:00,89.44,89.45,89.34,89.35,37930.0,84.8874,84.8968,84.7924,84.8019,37930.0
2016-12-19 13:00:00,89.34,89.4,89.2,89.29,97524.0,84.7924,84.8494,84.6596,84.745,97524.0
2016-12-19 13:05:00,89.29,89.39,89.24,89.35,33196.0,84.745,84.8399,84.6975,84.8019,33196.0
2016-12-19 13:10:00,89.35,89.37,89.25,89.27,36338.0,84.8019,84.8209,84.707,84.726,36338.0
2016-12-19 13:15:00,89.28,89.33,89.23,89.31,39625.0,84.7355,84.783,84.688,84.764,39625.0
2016-12-19 13:20:00,89.3,89.44,89.27,89.41,44364.0,84.7545,84.8874,84.726,84.8589,44364.0
2016-12-19 13:25:00,89.4,89.45,89.32,89.34,41413.0,84.8494,84.8968,84.7735,84.7924,41413.0
2016-12-19 13:30:00,89.33,89.48,89.24,89.36,98775.0,84.783,84.9253,84.6975,84.8114,98775.0
2016-12-19 13:35:00,89.36,89.37,89.01,89.05,96999.0,84.8114,84.8209,84.4792,84.5172,96999.0
2016-12-19 13:40:00,89.05,89.24,89.04,89.24,29927.0,84.5172,84.6975,84.5077,84.6975,29927.0
2016-12-19 13:45:00,89.23,89.24,89.09,89.15,30360.0,84.688,84.6975,84.5552,84.6121,30360.0
2016-12-19 13:50:00,89.14,89.17,89.09,89.14,33467.0,84.6026,84.6311,84.5552,84.6026,33467.0
2016-12-19 13:55:00,89.16,89.21,89.14,89.14,16260.0,84.6216,84.6691,84.6026,84.6026,16260.0
2016-12-19 14:00:00,89.14,89.23,89.12,89.16,43061.0,84.6026,84.688,84.5836,84.6216,43061.0
2016-12-19 14:05:00,89.17,89.2,89.13,89.16,40400.0,84.6311,84.6596,84.5931,84.6216,40400.0
2016-12-19 14:10:00,89.17,89.19,89.08,89.18,111110.0,84.6311,84.6501,84.5457,84.6406,111110.0
2016-12-19 14:15:00,89.19,89.2,89.1,89.13,46129.0,84.6501,84.6596,84.5647,84.5931,46129.0
2016-12-19 14:20:00,89.12,89.15,89.06,89.07,42678.0,84.5836,84.6121,84.5267,84.5362,42678.0
2016-12-19 14:25:00,89.08,89.08,88.83,88.84,55579.0,84.5457,84.5457,84.3084,84.3179,55579.0
2016-12-19 14:30:00,88.84,88.96,88.84,88.87,51835.0,84.3179,84.4318,84.3179,84.3464,51835.0
2016-12-19 14:35:00,88.87,88.87,88.79,88.79,64720.0,84.3464,84.3464,84.2704,84.2704,64720.0
2016-12-19 14:40:00,88.79,88.83,88.78,88.78,45655.0,84.2704,84.3084,84.261,84.261,45655.0
2016-12-19 14:45:00,88.77,88.77,88.68,88.73,50735.0,84.2515,84.2515,84.166,84.2135,50735.0
2016-12-19 14:50:00,88.73,88.8,88.72,88.78,44737.0,84.2135,84.2799,84.204,84.261,44737.0
2016-12-19 14:55:00,88.77,88.88,88.72,88.78,72627.0,84.2515,84.3559,84.204,84.261,72627.0
2016-12-19 15:00:00,88.77,88.99,88.75,88.96,75612.0,84.2515,84.4603,84.2325,84.4318,75612.0
2016-12-19 15:05:00,88.97,88.97,88.87,88.89,66497.0,84.4413,84.4413,84.3464,84.3654,66497.0
2016-12-19 15:10:00,88.88,88.95,88.88,88.95,44506.0,84.3559,84.4223,84.3559,84.4223,44506.0
2016-12-19 15:15:00,88.95,88.96,88.87,88.9,62032.0,84.4223,84.4318,84.3464,84.3748,62032.0
2016-12-19 15:20:00,88.89,88.9,88.8,88.82,54832.0,84.3654,84.3748,84.2799,84.2989,54832.0
2016-12-19 15:25:00,88.83,88.9,88.8,88.9,72708.0,84.3084,84.3748,84.2799,84.3748,72708.0
2016-12-19 15:30:00,88.89,88.99,88.88,88.92,219501.0,84.3654,84.4603,84.3559,84.3938,219501.0
2016-12-19 15:35:00,88.92,89.05,88.92,88.97,59650.0,84.3938,84.5172,84.3938,84.4413,59650.0
2016-12-19 15:40:00,88.97,88.97,88.88,88.88,86551.0,84.4413,84.4413,84.3559,84.3559,86551.0
2016-12-19 15:45:00,88.89,88.93,88.85,88.87,111598.0,84.3654,84.4033,84.3274,84.3464,111598.0
2016-12-19 15:50:00,88.87,89.0,88.86,88.97,195873.0,84.3464,84.4698,84.3369,84.4413,195873.0
2016-12-19 15:55:00,88.97,89.03,88.85,88.95,436445.0,84.4413,84.4982,84.3274,84.4223,436445.0
2016-12-20 09:30:00,89.19,89.49,88.94,89.49,307851.0,84.6501,84.9348,84.4128,84.9348,307851.0
2016-12-20 09:35:00,89.47,89.58,89.2,89.23,182002.0,84.9158,85.0202,84.6596,84.688,182002.0
2016-12-20 09:40:00,89.22,89.4,89.0,89.3,163685.0,84.6786,84.8494,84.4698,84.7545,163685.0
2016-12-20 09:45:00,89.28,89.5,89.24,89.44,162633.0,84.7355,84.9443,84.6975,84.8874,162633.0
2016-12-20 09:50:00,89.46,89.47,89.32,89.4,85319.0,84.9063,84.9158,84.7735,84.8494,85319.0
2016-12-20 09:55:00,89.38,89.41,89.2,89.32,88825.0,84.8304,84.8589,84.6596,84.7735,88825.0
2016-12-20 10:00:00,89.33,89.45,89.11,89.17,120130.0,84.783,84.8968,84.5742,84.6311,120130.0
2016-12-20 10:05:00,89.16,89.44,89.12,89.43,108245.0,84.6216,84.8874,84.5836,84.8779,108245.0
2016-12-20 10:10:00,89.41,89.7,89.4,89.68,164193.0,84.8589,85.1341,84.8494,85.1151,164193.0
2016-12-20 10:15:00,89.67,89.97,89.65,89.79,179829.0,85.1056,85.3904,85.0867,85.2195,179829.0
2016-12-20 10:20:00,89.8,89.8,89.55,89.61,88385.0,85.229,85.229,84.9918,85.0487,88385.0
2016-12-20 10:25:00,89.6,89.74,89.55,89.72,46593.0,85.0392,85.1721,84.9918,85.1531,46593.0
2016-12-20 10:30:00,89.75,89.79,89.67,89.74,62754.0,85.1816,85.2195,85.1056,85.1721,62754.0
2016-12-20 10:35:00,89.73,89.78,89.69,89.77,38813.0,85.1626,85.21,85.1246,85.2006,38813.0
2016-12-20 10:40:00,89.76,89.94,89.73,89.94,90277.0,85.1911,85.3619,85.1626,85.3619,90277.0
2016-12-20 10:45:00,89.94,90.16,89.94,90.16,232975.0,85.3619,85.5707,85.3619,85.5707,232975.0
2016-12-20 10:50:00,90.17,90.25,90.09,90.12,99577.0,85.5802,85.6561,85.5043,85.5327,99577.0
2016-12-20 10:55:00,90.12,90.22,90.04,90.06,142526.0,85.5327,85.6277,85.4568,85.4758,142526.0
2016-12-20 11:00:00,90.07,90.22,90.05,90.06,75978.0,85.4853,85.6277,85.4663,85.4758,75978.0
2016-12-20 11:05:00,90.07,90.14,90.03,90.06,47631.0,85.4853,85.5517,85.4473,85.4758,47631.0
2016-12-20 11:10:00,90.05,90.06,89.85,89.92,106764.0,85.4663,85.4758,85.2765,85.3429,106764.0
2016-12-20 11:15:00,89.93,90.16,89.93,90.14,117267.0,85.3524,85.5707,85.3524,85.5517,117267.0
2016-12-20 11:20:00,90.13,90.31,90.13,90.17,151642.0,85.5422,85.7131,85.5422,85.5802,151642.0
2016-12-20 11:25:00,90.18,90.25,90.09,90.24,80298.0,85.5897,85.6561,85.5043,85.6466,80298.0
2016-12-20 11:30:00,90.24,90.24,90.04,90.08,86098.0,85.6466,85.6466,85.4568,85.4948,86098.0
2016-12-20 11:35:00,90.06,90.11,89.97,90.08,60783.0,85.4758,85.5233,85.3904,85.4948,60783.0
2016-12-20 11:40:00,90.08,90.09,89.96,89.96,73999.0,85.4948,85.5043,85.3809,85.3809,73999.0
2016-12-20 11:45:00,89.97,90.0,89.91,89.98,52837.0,85.3904,85.4189,85.3334,85.3999,52837.0
2016-12-20 11:50:00,89.98,90.05,89.88,89.92,69249.0,85.3999,85.4663,85.305,85.3429,69249.0
2016-12-20 11:55:00,89.92,90.02,89.92,90.0,39409.0,85.3429,85.4378,85.3429,85.4189,39409.0
2016-12-20 12:00:00,90.0,90.01,89.86,89.87,41755.0,85.4189,85.4283,85.286,85.2955,41755.0
2016-12-20 12:05:00,89.86,89.88,89.7,89.86,52249.0,85.286,85.305,85.1341,85.286,52249.0
2016-12-20 12:10:00,89.86,89.93,89.81,89.85,19418.0,85.286,85.3524,85.2385,85.2765,19418.0
2016-12-20 12:15:00,89.85,89.95,89.82,89.87,45739.0,85.2765,85.3714,85.248,85.2955,45739.0
2016-12-20 12:20:00,89.88,89.88,89.78,89.84,48603.0,85.305,85.305,85.21,85.267,48603.0
2016-12-20 12:25:00,89.84,89.85,89.75,89.76,25382.0,85.267,85.2765,85.1816,85.1911,25382.0
2016-12-20 12:30:00,89.76,89.78,89.66,89.68,69814.0,85.1911,85.21,85.0962,85.1151,69814.0
2016-12-20 12:35:00,89.68,89.71,89.59,89.63,45982.0,85.1151,85.1436,85.0297,85.0677,45982.0
2016-12-20 12:40:00,89.61,89.66,89.52,89.58,71051.0,85.0487,85.0962,84.9633,85.0202,71051.0
2016-12-20 12:45:00,89.6,89.69,89.57,89.65,39694.0,85.0392,85.1246,85.0107,85.0867,39694.0
2016-12-20 12:50:00,89.63,89.64,89.47,89.51,45603.0,85.0677,85.0772,84.9158,84.9538,45603.0
2016-12-20 12:55:00,89.51,89.58,89.51,89.55,25241.0,84.9538,85.0202,84.9538,84.9918,25241.0
2016-12-20 13:00:00,89.54,89.56,89.52,89.54,18355.0,84.9823,85.0012,84.9633,84.9823,18355.0
2016-12-20 13:05:00,89.54,89.6,89.53,89.59,32875.0,84.9823,85.0392,84.9728,85.0297,32875.0
2016-12-20 13:10:00,89.59,89.69,89.59,89.68,53098.0,85.0297,85.1246,85.0297,85.1151,53098.0
2016-12-20 13:15:00,89.68,89.78,89.54,89.59,58580.0,85.1151,85.21,84.9823,85.0297,58580.0
2016-12-20 13:20:00,89.58,89.63,89.53,89.62,53837.0,85.0202,85.0677,84.9728,85.0582,53837.0
2016-12-20 13:25:00,89.65,89.69,89.64,89.66,19296.0,85.0867,85.1246,85.0772,85.0962,19296.0
2016-12-20 13:30:00,89.66,89.7,89.58,89.58,23511.0,85.0962,85.1341,85.0202,85.0202,23511.0
2016-12-20 13:35:00,89.58,89.62,89.52,89.52,433694.0,85.0202,85.0582,84.9633,84.9633,433694.0
2016-12-20 13:40:00,89.54,89.67,89.5,89.63,70423.0,84.9823,85.1056,84.9443,85.0677,70423.0
2016-12-20 13:45:00,89.63,89.94,89.63,89.87,58559.0,85.0677,85.3619,85.0677,85.2955,58559.0
2016-12-20 13:50:00,89.89,89.91,89.8,89.84,39377.0,85.3145,85.3334,85.229,85.267,39377.0
2016-12-20 13:55:00,89.84,89.85,89.75,89.75,54937.0,85.267,85.2765,85.1816,85.1816,54937.0
2016-12-20 14:00:00,89.75,89.84,89.72,89.81,45795.0,85.1816,85.267,85.1531,85.2385,45795.0
2016-12-20 14:05:00,89.8,89.81,89.73,89.75,32250.0,85.229,85.2385,85.1626,85.1816,32250.0
2016-12-20 14:10:00,89.75,89.76,89.66,89.71,30552.0,85.1816,85.1911,85.0962,85.1436,30552.0
2016-12-20 14:15:00,89.71,89.71,89.56,89.67,46380.0,85.1436,85.1436,85.0012,85.1056,46380.0
2016-12-20 14:20:00,89.67,89.71,89.58,89.64,39048.0,85.1056,85.1436,85.0202,85.0772,39048.0
2016-12-20 14:25:00,89.65,89.76,89.62,89.75,69569.0,85.0867,85.1911,85.0582,85.1816,69569.0
2016-12-20 14:30:00,89.75,89.8,89.56,89.59,39309.0,85.1816,85.229,85.0012,85.0297,39309.0
2016-12-20 14:35:00,89.6,89.66,89.56,89.58,87292.0,85.0392,85.0962,85.0012,85.0202,87292.0
2016-12-20 14:40:00,89.57,89.67,89.56,89.6,51888.0,85.0107,85.1056,85.0012,85.0392,51888.0
2016-12-20 14:45:00,89.6,89.76,89.59,89.66,39135.0,85.0392,85.1911,85.0297,85.0962,39135.0
2016-12-20 14:50:00,89.65,89.76,89.63,89.71,46094.0,85.0867,85.1911,85.0677,85.1436,46094.0
2016-12-20 14:55:00,89.71,89.75,89.68,89.75,38322.0,85.1436,85.1816,85.1151,85.1816,38322.0
2016-12-20 15:00:00,89.74,89.88,89.72,89.85,79757.0,85.1721,85.305,85.1531,85.2765,79757.0
2016-12-20 15:05:00,89.85,89.94,89.84,89.93,62760.0,85.2765,85.3619,85.267,85.3524,62760.0
2016-12-20 15:10:00,89.92,89.93,89.85,89.85,47749.0,85.3429,85.3524,85.2765,85.2765,47749.0
2016-12-20 15:15:00,89.85,90.0,89.85,89.98,60819.0,85.2765,85.4189,85.2765,85.3999,60819.0
2016-12-20 15:20:00,89.97,89.99,89.92,89.96,42547.0,85.3904,85.4094,85.3429,85.3809,42547.0
2016-12-20 15:25:00,89.97,90.0,89.84,89.88,260503.0,85.3904,85.4189,85.267,85.305,260503.0
2016-12-20 15:30:00,89.87,89.9,89.78,89.86,76779.0,85.2955,85.3239,85.21,85.286,76779.0
2016-12-20 15:35:00,89.86,89.86,89.81,89.83,52124.0,85.286,85.286,85.2385,85.2575,52124.0
2016-12-20 15:40:00,89.83,89.87,89.81,89.85,95879.0,85.2575,85.2955,85.2385,85.2765,95879.0
2016-12-20 15:45:00,89.85,89.86,89.8,89.81,99213.0,85.2765,85.286,85.229,85.2385,99213.0
2016-12-20 15:50:00,89.82,89.83,89.74,89.75,126233.0,85.248,85.2575,85.1721,85.1816,126233.0
2016-12-20 15:55:00,89.74,89.92,89.73,89.84,195458.0,85.1721,85.3429,85.1626,85.267,195458.0
2016-12-21 09:30:00,89.96,90.0,89.55,89.58,245224.0,85.3809,85.4189,84.9918,85.0202,245224.0
2016-12-21 09:35:00,89.6,89.95,89.58,89.84,147108.0,85.0392,85.3714,85.0202,85.267,147108.0
2016-12-21 09:40:00,89.84,89.92,89.74,89.75,174320.0,85.267,85.3429,85.1721,85.1816,174320.0
2016-12-21 09:45:00,89.74,90.19,89.74,90.19,178892.0,85.1721,85.5992,85.1721,85.5992,178892.0
2016-12-21 09:50:00,90.16,90.43,90.14,90.35,145579.0,85.5707,85.827,85.5517,85.751,145579.0
2016-12-21 09:55:00,90.36,90.37,89.98,89.98,186092.0,85.7605,85.77,85.3999,85.3999,186092.0
2016-12-21 10:00:00,90.01,90.1,89.91,89.94,129120.0,85.4283,85.5138,85.3334,85.3619,129120.0
2016-12-21 10:05:00,89.94,90.03,89.9,89.99,102424.0,85.3619,85.4473,85.3239,85.4094,102424.0
2016-12-21 10:10:00,89.99,90.01,89.9,90.0,78807.0,85.4094,85.4283,85.3239,85.4189,78807.0
2016-12-21 10:15:00,90.02,90.21,89.97,90.19,96375.0,85.4378,85.6182,85.3904,85.5992,96375.0
2016-12-21 10:20:00,90.2,90.33,90.15,90.32,184622.0,85.6087,85.7321,85.5612,85.7226,184622.0
2016-12-21 10:25:00,90.31,90.32,90.09,90.18,110321.0,85.7131,85.7226,85.5043,85.5897,110321.0
2016-12-21 10:30:00,90.18,90.19,90.04,90.08,72199.0,85.5897,85.5992,85.4568,85.4948,72199.0
2016-12-21 10:35:00,90.07,90.15,89.94,90.01,106954.0,85.4853,85.5612,85.3619,85.4283,106954.0
2016-12-21 10:40:00,90.02,90.06,89.91,89.95,75326.0,85.4378,85.4758,85.3334,85.3714,75326.0
2016-12-21 10:45:00,89.93,89.94,89.75,89.88,89526.0,85.3524,85.3619,85.1816,85.305,89526.0
2016-12-21 10:50:00,89.89,90.05,89.68,89.79,166293.0,85.3145,85.4663,85.1151,85.2195,166293.0
2016-12-21 10:55:00,89.78,89.79,89.7,89.76,54343.0,85.21,85.2195,85.1341,85.1911,54343.0
2016-12-21 11:00:00,89.77,89.85,89.74,89.84,67064.0,85.2006,85.2765,85.1721,85.267,67064.0
2016-12-21 11:05:00,89.83,89.83,89.69,89.73,68760.0,85.2575,85.2575,85.1246,85.1626,68760.0
2016-12-21 11:10:00,89.72,89.72,89.52,89.64,79451.0,85.1531,85.1531,84.9633,85.0772,79451.0
2016-12-21 11:15:00,89.63,89.65,89.49,89.53,74873.0,85.0677,85.0867,84.9348,84.9728,74873.0
2016-12-21 11:20:00,89.54,89.63,89.53,89.54,54203.0,84.9823,85.0677,84.9728,84.9823,54203.0
2016-12-21 11:25:00,89.55,89.61,89.53,89.55,48859.0,84.9918,85.0487,84.9728,84.9918,48859.0
2016-12-21 11:30:00,89.54,89.67,89.53,89.64,41268.0,84.9823,85.1056,84.9728,85.0772,41268.0
2016-12-21 11:35:00,89.63,89.74,89.59,89.69,63974.0,85.0677,85.1721,85.0297,85.1246,63974.0
2016-12-21 11:40:00,89.69,89.69,89.58,89.65,70330.0,85.1246,85.1246,85.0202,85.0867,70330.0
2016-12-21 11:45:00,89.65,89.86,89.64,89.84,103915.0,85.0867,85.286,85.0772,85.267,103915.0
2016-12-21 11:50:00,89.84,89.88,89.77,89.83,72229.0,85.267,85.305,85.2006,85.2575,72229.0
2016-12-21 11:55:00,89.83,89.88,89.78,89.88,38389.0,85.2575,85.305,85.21,85.305,38389.0
2016-12-21 12:00:00,89.88,89.92,89.85,89.89,56569.0,85.305,85.3429,85.2765,85.3145,56569.0
2016-12-21 12:05:00,89.89,89.9,89.81,89.84,51495.0,85.3145,85.3239,85.2385,85.267,51495.0
2016-12-21 12:10:00,89.83,89.83,89.78,89.81,41673.0,85.2575,85.2575,85.21,85.2385,41673.0
2016-12-21 12:15:00,89.8,89.83,89.79,89.83,31560.0,85.229,85.2575,85.2195,85.2575,31560.0
2016-12-21 12:20:00,89.83,89.83,89.79,89.82,42616.0,85.2575,85.2575,85.2195,85.248,42616.0
2016-12-21 12:25:00,89.83,89.84,89.77,89.77,53595.0,85.2575,85.267,85.2006,85.2006,53595.0
2016-12-21 12:30:00,89.78,89.78,89.59,89.59,82490.0,85.21,85.21,85.0297,85.0297,82490.0
2016-12-21 12:35:00,89.6,89.65,89.56,89.56,101653.0,85.0392,85.0867,85.0012,85.0012,101653.0
2016-12-21 12:40:00,89.56,89.74,89.55,89.7,71089.0,85.0012,85.1721,84.9918,85.1341,71089.0
2016-12-21 12:45:00,89.71,89.83,89.71,89.81,69513.0,85.1436,85.2575,85.1436,85.2385,69513.0
2016-12-21 12:50:00,89.81,89.85,89.78,89.79,52190.0,85.2385,85.2765,85.21,85.2195,52190.0
2016-12-21 12:55:00,89.78,89.81,89.74,89.74,34969.0,85.21,85.2385,85.1721,85.1721,34969.0
2016-12-21 13:00:00,89.74,89.75,89.7,89.73,39135.0,85.1721,85.1816,85.1341,85.1626,39135.0
2016-12-21 13:05:00,89.73,89.81,89.72,89.81,68877.0,85.1626,85.2385,85.1531,85.2385,68877.0
2016-12-21 13:10:00,89.8,89.8,89.73,89.76,672070.0,85.229,85.229,85.1626,85.1911,672070.0
2016-12-21 13:15:00,89.76,89.77,89.71,89.75,49229.0,85.1911,85.2006,85.1436,85.1816,49229.0
2016-12-21 13:20:00,89.75,89.77,89.72,89.77,39978.0,85.1816,85.2006,85.1531,85.2006,39978.0
2016-12-21 13:25:00,89.76,89.79,89.75,89.77,45011.0,85.1911,85.2195,85.1816,85.2006,45011.0
2016-12-21 13:30:00,89.76,89.82,89.76,89.8,59530.0,85.1911,85.248,85.1911,85.229,59530.0
2016-12-21 13:35:00,89.8,89.87,89.8,89.84,51089.0,85.229,85.2955,85.229,85.267,51089.0
2016-12-21 13:40:00,89.84,89.88,89.83,89.86,39412.0,85.267,85.305,85.2575,85.286,39412.0
2016-12-21 13:45:00,89.86,89.88,89.83,89.87,34149.0,85.286,85.305,85.2575,85.2955,34149.0
2016-12-21 13:50:00,89.88,89.96,89.84,89.88,133361.0,85.305,85.3809,85.267,85.305,133361.0
2016-12-21 13:55:00,89.87,89.87,89.75,89.76,57906.0,85.2955,85.2955,85.1816,85.1911,57906.0
2016-12-21 14:00:00,89.75,89.79,89.75,89.76,36711.0,85.1816,85.2195,85.1816,85.1911,36711.0
2016-12-21 14:05:00,89.76,89.82,89.74,89.81,45808.0,85.1911,85.248,85.1721,85.2385,45808.0
2016-12-21 14:10:00,89.81,89.83,89.79,89.81,45944.0,85.2385,85.2575,85.2195,85.2385,45944.0
2016-12-21 14:15:00,89.8,89.81,89.76,89.79,51711.0,85.229,85.2385,85.1911,85.2195,51711.0
2016-12-21 14:20:00,89.79,89.81,89.77,89.78,67989.0,85.2195,85.2385,85.2006,85.21,67989.0
2016-12-21 14:25:00,89.77,89.78,89.69,89.69,57948.0,85.2006,85.21,85.1246,85.1246,57948.0
2016-12-21 14:30:00,89.7,89.7,89.65,89.66,39719.0,85.1341,85.1341,85.0867,85.0962,39719.0
2016-12-21 14:35:00,89.67,89.69,89.65,89.65,35320.0,85.1056,85.1246,85.0867,85.0867,35320.0
2016-12-21 14:40:00,89.65,89.71,89.61,89.65,69955.0,85.0867,85.1436,85.0487,85.0867,69955.0
2016-12-21 14:45:00,89.65,89.66,89.51,89.52,55139.0,85.0867,85.0962,84.9538,84.9633,55139.0
2016-12-21 14:50:00,89.52,89.6,89.51,89.55,71388.0,84.9633,85.0392,84.9538,84.9918,71388.0
2016-12-21 14:55:00,89.55,89.56,89.51,89.52,52250.0,84.9918,85.0012,84.9538,84.9633,52250.0
2016-12-21 15:00:00,89.51,89.53,89.51,89.52,43429.0,84.9538,84.9728,84.9538,84.9633,43429.0
2016-12-21 15:05:00,89.52,89.56,89.51,89.52,56423.0,84.9633,85.0012,84.9538,84.9633,56423.0
2016-12-21 15:10:00,89.52,89.55,89.51,89.51,52384.0,84.9633,84.9918,84.9538,84.9538,52384.0
2016-12-21 15:15:00,89.52,89.52,89.43,89.45,73791.0,84.9633,84.9633,84.8779,84.8968,73791.0
2016-12-21 15:20:00,89.45,89.58,89.43,89.57,55717.0,84.8968,85.0202,84.8779,85.0107,55717.0
2016-12-21 15:25:00,89.57,89.64,89.51,89.52,58998.0,85.0107,85.0772,84.9538,84.9633,58998.0
2016-12-21 15:30:00,89.52,89.56,89.41,89.41,92988.0,84.9633,85.0012,84.8589,84.8589,92988.0
2016-12-21 15:35:00,89.42,89.44,89.35,89.35,99508.0,84.8684,84.8874,84.8019,84.8019,99508.0
2016-12-21 15:40:00,89.34,89.47,89.33,89.42,82872.0,84.7924,84.9158,84.783,84.8684,82872.0
2016-12-21 15:45:00,89.4,89.46,89.34,89.44,114392.0,84.8494,84.9063,84.7924,84.8874,114392.0
2016-12-21 15:50:00,89.44,89.58,89.43,89.5,113887.0,84.8874,85.0202,84.8779,84.9443,113887.0
2016-12-21 15:55:00,89.49,89.53,89.3,89.31,253935.0,84.9348,84.9728,84.7545,84.764,253935.0
2016-12-22 09:30:00,87.89,88.08,87.06,87.06,1540941.0,83.4163,83.5966,82.6285,82.6285,1540941.0
2016-12-22 09:35:00,87.08,87.11,86.01,86.75,1012078.0,82.6475,82.676,81.6319,82.3343,1012078.0
2016-12-22 09:40:00,86.74,87.3,86.67,87.05,472091.0,82.3248,82.8563,82.2584,82.619,472091.0
2016-12-22 09:45:00,87.05,87.44,86.81,87.33,433952.0,82.619,82.9892,82.3912,82.8848,433952.0
2016-12-22 09:50:00,87.33,87.45,87.02,87.11,214952.0,82.8848,82.9987,82.5905,82.676,214952.0
2016-12-22 09:55:00,87.1,87.4,87.0,87.38,262371.0,82.6665,82.9512,82.5716,82.9322,262371.0
2016-12-22 10:00:00,87.38,87.96,87.33,87.94,446575.0,82.9322,83.4827,82.8848,83.4637,446575.0
2016-12-22 10:05:00,87.92,88.26,87.88,87.99,342413.0,83.4447,83.7674,83.4068,83.5112,342413.0
2016-12-22 10:10:00,87.99,88.1,87.79,88.0,248033.0,83.5112,83.6156,83.3213,83.5207,248033.0
2016-12-22 10:15:00,88.0,88.07,87.77,87.95,182765.0,83.5207,83.5871,83.3024,83.4732,182765.0
2016-12-22 10:20:00,87.95,88.19,87.9,88.02,152417.0,83.4732,83.701,83.4257,83.5396,152417.0
2016-12-22 10:25:00,88.03,88.13,87.92,87.98,190271.0,83.5491,83.644,83.4447,83.5017,190271.0
2016-12-22 10:30:00,87.98,88.12,87.94,87.95,152401.0,83.5017,83.6345,83.4637,83.4732,152401.0
2016-12-22 10:35:00,87.94,88.04,87.69,87.84,196797.0,83.4637,83.5586,83.2264,83.3688,196797.0
2016-12-22 10:40:00,87.82,87.86,87.53,87.55,177313.0,83.3498,83.3878,83.0746,83.0936,177313.0
2016-12-22 10:45:00,87.54,87.66,87.52,87.66,104549.0,83.0841,83.198,83.0651,83.198,104549.0
2016-12-22 10:50:00,87.65,87.7,87.45,87.67,143446.0,83.1885,83.2359,82.9987,83.2075,143446.0
2016-12-22 10:55:00,87.67,87.8,87.53,87.77,147111.0,83.2075,83.3308,83.0746,83.3024,147111.0
2016-12-22 11:00:00,87.76,87.9,87.71,87.82,113676.0,83.2929,83.4257,83.2454,83.3498,113676.0
2016-12-22 11:05:00,87.83,87.85,87.71,87.72,59624.0,83.3593,83.3783,83.2454,83.2549,59624.0
2016-12-22 11:10:00,87.72,87.78,87.68,87.76,52348.0,83.2549,83.3119,83.2169,83.2929,52348.0
2016-12-22 11:15:00,87.74,87.88,87.67,87.7,82411.0,83.2739,83.4068,83.2075,83.2359,82411.0
2016-12-22 11:20:00,87.7,87.7,87.39,87.39,98153.0,83.2359,83.2359,82.9417,82.9417,98153.0
2016-12-22 11:25:00,87.36,87.39,87.21,87.21,129543.0,82.9132,82.9417,82.7709,82.7709,129543.0
2016-12-22 11:30:00,87.21,87.33,87.13,87.33,67284.0,82.7709,82.8848,82.6949,82.8848,67284.0
2016-12-22 11:35:00,87.34,87.34,87.11,87.17,62510.0,82.8942,82.8942,82.676,82.7329,62510.0
2016-12-22 11:40:00,87.18,87.18,86.99,86.99,144927.0,82.7424,82.7424,82.5621,82.5621,144927.0
2016-12-22 11:45:00,87.0,87.2,87.0,87.19,90687.0,82.5716,82.7614,82.5716,82.7519,90687.0
2016-12-22 11:50:00,87.2,87.33,87.13,87.23,66757.0,82.7614,82.8848,82.6949,82.7898,66757.0
2016-12-22 11:55:00,87.23,87.49,87.23,87.43,59121.0,82.7898,83.0366,82.7898,82.9797,59121.0
2016-12-22 12:00:00,87.41,87.41,87.23,87.23,59081.0,82.9607,82.9607,82.7898,82.7898,59081.0
2016-12-22 12:05:00,87.23,87.24,87.13,87.19,59020.0,82.7898,82.7993,82.6949,82.7519,59020.0
2016-12-22 12:10:00,87.2,87.39,87.16,87.38,49561.0,82.7614,82.9417,82.7234,82.9322,49561.0
2016-12-22 12:15:00,87.37,87.4,87.27,87.39,69549.0,82.9227,82.9512,82.8278,82.9417,69549.0
2016-12-22 12:20:00,87.38,87.46,87.32,87.4,66749.0,82.9322,83.0081,82.8753,82.9512,66749.0
2016-12-22 12:25:00,87.4,87.42,87.23,87.32,60996.0,82.9512,82.9702,82.7898,82.8753,60996.0
2016-12-22 12:30:00,87.32,87.43,87.31,87.38,37392.0,82.8753,82.9797,82.8658,82.9322,37392.0
2016-12-22 12:35:00,87.37,87.37,87.24,87.25,36560.0,82.9227,82.9227,82.7993,82.8088,36560.0
2016-12-22 12:40:00,87.26,87.28,87.17,87.26,49340.0,82.8183,82.8373,82.7329,82.8183,49340.0
2016-12-22 12:45:00,87.25,87.4,87.24,87.36,41231.0,82.8088,82.9512,82.7993,82.9132,41231.0
2016-12-22 12:50:00,87.36,87.38,87.31,87.37,43905.0,82.9132,82.9322,82.8658,82.9227,43905.0
2016-12-22 12:55:00,87.38,87.38,87.27,87.29,30950.0,82.9322,82.9322,82.8278,82.8468,30950.0
2016-12-22 13:00:00,87.28,87.36,87.24,87.27,75166.0,82.8373,82.9132,82.7993,82.8278,75166.0
2016-12-22 13:05:00,87.28,87.32,87.24,87.31,45969.0,82.8373,82.8753,82.7993,82.8658,45969.0
2016-12-22 13:10:00,87.32,87.37,87.28,87.33,37715.0,82.8753,82.9227,82.8373,82.8848,37715.0
2016-12-22 13:15:00,87.34,87.34,87.26,87.31,31214.0,82.8942,82.8942,82.8183,82.8658,31214.0
2016-12-22 13:20:00,87.31,87.36,87.29,87.32,33514.0,82.8658,82.9132,82.8468,82.8753,33514.0
2016-12-22 13:25:00,87.31,87.34,87.24,87.27,43501.0,82.8658,82.8942,82.7993,82.8278,43501.0
2016-12-22 13:30:00,87.27,87.27,87.1,87.14,72077.0,82.8278,82.8278,82.6665,82.7044,72077.0
2016-12-22 13:35:00,87.14,87.23,87.12,87.18,40509.0,82.7044,82.7898,82.6854,82.7424,40509.0
2016-12-22 13:40:00,87.17,87.23,87.1,87.1,49200.0,82.7329,82.7898,82.6665,82.6665,49200.0
2016-12-22 13:45:00,87.1,87.12,86.99,87.07,119360.0,82.6665,82.6854,82.5621,82.638,119360.0
2016-12-22 13:50:00,87.07,87.07,86.92,86.95,102767.0,82.638,82.638,82.4956,82.5241,102767.0
2016-12-22 13:55:00,86.95,87.0,86.87,86.87,91676.0,82.5241,82.5716,82.4482,82.4482,91676.0
2016-12-22 14:00:00,86.86,86.97,86.85,86.9,84688.0,82.4387,82.5431,82.4292,82.4766,84688.0
2016-12-22 14:05:00,86.9,86.92,86.78,86.78,100764.0,82.4766,82.4956,82.3628,82.3628,100764.0
2016-12-22 14:10:00,86.79,86.96,86.74,86.89,113633.0,82.3722,82.5336,82.3248,82.4672,113633.0
2016-12-22 14:15:00,86.89,87.1,86.89,87.08,104820.0,82.4672,82.6665,82.4672,82.6475,104820.0
2016-12-22 14:20:00,87.08,87.09,87.0,87.04,69749.0,82.6475,82.657,82.5716,82.6095,69749.0
2016-12-22 14:25:00,87.05,87.1,86.98,87.06,142379.0,82.619,82.6665,82.5526,82.6285,142379.0
2016-12-22 14:30:00,87.05,87.06,87.0,87.04,50267.0,82.619,82.6285,82.5716,82.6095,50267.0
2016-12-22 14:35:00,87.05,87.05,86.96,86.98,88133.0,82.619,82.619,82.5336,82.5526,88133.0
2016-12-22 14:40:00,86.98,87.16,86.97,87.12,106636.0,82.5526,82.7234,82.5431,82.6854,106636.0
2016-12-22 14:45:00,87.13,87.13,87.0,87.02,38864.0,82.6949,82.6949,82.5716,82.5905,38864.0
2016-12-22 14:50:00,87.02,87.02,86.85,86.86,96654.0,82.5905,82.5905,82.4292,82.4387,96654.0
2016-12-22 14:55:00,86.86,86.9,86.85,86.87,55298.0,82.4387,82.4766,82.4292,82.4482,55298.0
2016-12-22 15:00:00,86.87,86.95,86.83,86.84,99400.0,82.4482,82.5241,82.4102,82.4197,99400.0
2016-12-22 15:05:00,86.85,86.87,86.78,86.81,294939.0,82.4292,82.4482,82.3628,82.3912,294939.0
2016-12-22 15:10:00,86.81,86.87,86.79,86.87,71399.0,82.3912,82.4482,82.3722,82.4482,71399.0
2016-12-22 15:15:00,86.86,86.9,86.85,86.9,58525.0,82.4387,82.4766,82.4292,82.4766,58525.0
2016-12-22 15:20:00,86.89,86.92,86.86,86.88,80179.0,82.4672,82.4956,82.4387,82.4577,80179.0
2016-12-22 15:25:00,86.87,86.88,86.75,86.76,89511.0,82.4482,82.4577,82.3343,82.3438,89511.0
2016-12-22 15:30:00,86.77,86.84,86.76,86.81,124067.0,82.3533,82.4197,82.3438,82.3912,124067.0
2016-12-22 15:35:00,86.8,86.85,86.64,86.73,288018.0,82.3817,82.4292,82.2299,82.3153,288018.0
2016-12-22 15:40:00,86.72,86.76,86.63,86.75,160859.0,82.3058,82.3438,82.2204,82.3343,160859.0
2016-12-22 15:45:00,86.75,86.78,86.6,86.66,264956.0,82.3343,82.3628,82.1919,82.2489,264956.0
2016-12-22 15:50:00,86.66,86.82,86.66,86.74,249545.0,82.2489,82.4007,82.2489,82.3248,249545.0
2016-12-22 15:55:00,86.75,86.93,86.74,86.86,559124.0,82.3343,82.5051,82.3248,82.4387,559124.0
2016-12-23 09:30:00,86.62,87.36,86.62,87.33,303643.0,82.2109,82.9132,82.2109,82.8848,303643.0
2016-12-23 09:35:00,87.4,87.68,87.35,87.57,222621.0,82.9512,83.2169,82.9037,83.1125,222621.0
2016-12-23 09:40:00,87.55,87.58,87.17,87.37,143918.0,83.0936,83.122,82.7329,82.9227,143918.0
2016-12-23 09:45:00,87.37,87.5,87.26,87.37,109260.0,82.9227,83.0461,82.8183,82.9227,109260.0
2016-12-23 09:50:00,87.38,87.65,87.27,87.58,165441.0,82.9322,83.1885,82.8278,83.122,165441.0
2016-12-23 09:55:00,87.59,87.59,87.31,87.45,75556.0,83.1315,83.1315,82.8658,82.9987,75556.0
2016-12-23 10:00:00,87.45,87.55,87.3,87.41,113340.0,82.9987,83.0936,82.8563,82.9607,113340.0
2016-12-23 10:05:00,87.4,87.51,87.05,87.1,106765.0,82.9512,83.0556,82.619,82.6665,106765.0
2016-12-23 10:10:00,87.09,87.33,87.08,87.28,78993.0,82.657,82.8848,82.6475,82.8373,78993.0
2016-12-23 10:15:00,87.28,87.36,87.16,87.26,72537.0,82.8373,82.9132,82.7234,82.8183,72537.0
2016-12-23 10:20:00,87.27,87.31,87.18,87.19,41026.0,82.8278,82.8658,82.7424,82.7519,41026.0
2016-12-23 10:25:00,87.18,87.25,87.05,87.07,53781.0,82.7424,82.8088,82.619,82.638,53781.0
2016-12-23 10:30:00,87.08,87.17,86.98,87.03,104822.0,82.6475,82.7329,82.5526,82.6,104822.0
2016-12-23 10:35:00,87.04,87.11,86.94,87.01,80647.0,82.6095,82.676,82.5146,82.581,80647.0
2016-12-23 10:40:00,87.02,87.05,86.95,86.99,89095.0,82.5905,82.619,82.5241,82.5621,89095.0
2016-12-23 10:45:00,86.97,87.04,86.94,86.96,76718.0,82.5431,82.6095,82.5146,82.5336,76718.0
2016-12-23 10:50:00,86.96,86.99,86.91,86.93,45083.0,82.5336,82.5621,82.4861,82.5051,45083.0
2016-12-23 10:55:00,86.92,86.96,86.86,86.9,64943.0,82.4956,82.5336,82.4387,82.4766,64943.0
2016-12-23 11:00:00,86.9,86.93,86.87,86.91,48829.0,82.4766,82.5051,82.4482,82.4861,48829.0
2016-12-23 11:05:00,86.91,86.92,86.83,86.84,40874.0,82.4861,82.4956,82.4102,82.4197,40874.0
2016-12-23 11:10:00,86.84,86.91,86.75,86.8,86154.0,82.4197,82.4861,82.3343,82.3817,86154.0
2016-12-23 11:15:00,86.8,86.84,86.75,86.78,48917.0,82.3817,82.4197,82.3343,82.3628,48917.0
2016-12-23 11:20:00,86.77,86.77,86.68,86.7,51434.0,82.3533,82.3533,82.2678,82.2868,51434.0
2016-12-23 11:25:00,86.7,86.79,86.69,86.77,51651.0,82.2868,82.3722,82.2773,82.3533,51651.0
2016-12-23 11:30:00,86.78,86.95,86.78,86.93,50603.0,82.3628,82.5241,82.3628,82.5051,50603.0
2016-12-23 11:35:00,86.92,86.95,86.9,86.92,52547.0,82.4956,82.5241,82.4766,82.4956,52547.0
2016-12-23 11:40:00,86.92,86.96,86.82,86.86,52686.0,82.4956,82.5336,82.4007,82.4387,52686.0
2016-12-23 11:45:00,86.86,86.93,86.85,86.88,38454.0,82.4387,82.5051,82.4292,82.4577,38454.0
2016-12-23 11:50:00,86.88,87.0,86.87,86.95,62698.0,82.4577,82.5716,82.4482,82.5241,62698.0
2016-12-23 11:55:00,86.95,86.97,86.84,86.84,56467.0,82.5241,82.5431,82.4197,82.4197,56467.0
2016-12-23 12:00:00,86.85,86.92,86.85,86.87,40377.0,82.4292,82.4956,82.4292,82.4482,40377.0
2016-12-23 12:05:00,86.88,86.88,86.76,86.83,59335.0,82.4577,82.4577,82.3438,82.4102,59335.0
2016-12-23 12:10:00,86.84,86.9,86.82,86.89,35681.0,82.4197,82.4766,82.4007,82.4672,35681.0
2016-12-23 12:15:00,86.89,86.92,86.82,86.87,41622.0,82.4672,82.4956,82.4007,82.4482,41622.0
2016-12-23 12:20:00,86.88,86.9,86.86,86.89,31573.0,82.4577,82.4766,82.4387,82.4672,31573.0
2016-12-23 12:25:00,86.88,86.97,86.88,86.93,60601.0,82.4577,82.5431,82.4577,82.5051,60601.0
2016-12-23 12:30:00,86.92,86.95,86.91,86.95,63425.0,82.4956,82.5241,82.4861,82.5241,63425.0
2016-12-23 12:35:00,86.95,86.98,86.92,86.93,36189.0,82.5241,82.5526,82.4956,82.5051,36189.0
2016-12-23 12:40:00,86.93,87.02,86.92,87.02,39303.0,82.5051,82.5905,82.4956,82.5905,39303.0
2016-12-23 12:45:00,87.01,87.05,86.95,86.98,67207.0,82.581,82.619,82.5241,82.5526,67207.0
2016-12-23 12:50:00,86.97,86.99,86.95,86.98,33894.0,82.5431,82.5621,82.5241,82.5526,33894.0
2016-12-23 12:55:00,86.98,87.0,86.9,86.99,59920.0,82.5526,82.5716,82.4766,82.5621,59920.0
2016-12-23 13:00:00,86.99,87.02,86.96,86.99,53212.0,82.5621,82.5905,82.5336,82.5621,53212.0
2016-12-23 13:05:00,86.99,87.01,86.98,86.99,32887.0,82.5621,82.581,82.5526,82.5621,32887.0
2016-12-23 13:10:00,86.99,87.07,86.99,87.05,34074.0,82.5621,82.638,82.5621,82.619,34074.0
2016-12-23 13:15:00,87.05,87.06,86.98,86.99,40209.0,82.619,82.6285,82.5526,82.5621,40209.0
2016-12-23 13:20:00,87.0,87.03,86.95,86.95,32413.0,82.5716,82.6,82.5241,82.5241,32413.0
2016-12-23 13:25:00,86.96,87.03,86.95,87.02,28215.0,82.5336,82.6,82.5241,82.5905,28215.0
2016-12-23 13:30:00,87.02,87.04,86.98,87.01,50296.0,82.5905,82.6095,82.5526,82.581,50296.0
2016-12-23 13:35:00,87.02,87.04,86.98,87.02,54174.0,82.5905,82.6095,82.5526,82.5905,54174.0
2016-12-23 13:40:00,87.01,87.02,86.94,86.95,28025.0,82.581,82.5905,82.5146,82.5241,28025.0
2016-12-23 13:45:00,86.95,86.97,86.89,86.91,53631.0,82.5241,82.5431,82.4672,82.4861,53631.0
2016-12-23 13:50:00,86.91,86.96,86.89,86.92,55358.0,82.4861,82.5336,82.4672,82.4956,55358.0
2016-12-23 13:55:00,86.92,87.04,86.91,87.02,392270.0,82.4956,82.6095,82.4861,82.5905,392270.0
2016-12-23 14:00:00,87.03,87.15,87.01,87.14,50624.0,82.6,82.7139,82.581,82.7044,50624.0
2016-12-23 14:05:00,87.14,87.2,87.07,87.11,47618.0,82.7044,82.7614,82.638,82.676,47618.0
2016-12-23 14:10:00,87.1,87.13,87.08,87.09,38066.0,82.6665,82.6949,82.6475,82.657,38066.0
2016-12-23 14:15:00,87.08,87.11,87.06,87.07,25426.0,82.6475,82.676,82.6285,82.638,25426.0
2016-12-23 14:20:00,87.08,87.1,87.03,87.04,57371.0,82.6475,82.6665,82.6,82.6095,57371.0
2016-12-23 14:25:00,87.03,87.06,86.97,87.02,39767.0,82.6,82.6285,82.5431,82.5905,39767.0
2016-12-23 14:30:00,87.02,87.03,86.97,86.98,25504.0,82.5905,82.6,82.5431,82.5526,25504.0
2016-12-23 14:35:00,86.98,86.99,86.91,86.93,47557.0,82.5526,82.5621,82.4861,82.5051,47557.0
2016-12-23 14:40:00,86.93,86.93,86.75,86.79,73394.0,82.5051,82.5051,82.3343,82.3722,73394.0
2016-12-23 14:45:00,86.8,86.81,86.77,86.78,23703.0,82.3817,82.3912,82.3533,82.3628,23703.0
2016-12-23 14:50:00,86.78,86.8,86.77,86.79,33330.0,82.3628,82.3817,82.3533,82.3722,33330.0
2016-12-23 14:55:00,86.78,86.88,86.77,86.84,59202.0,82.3628,82.4577,82.3533,82.4197,59202.0
2016-12-23 15:00:00,86.84,86.91,86.84,86.86,46156.0,82.4197,82.4861,82.4197,82.4387,46156.0
2016-12-23 15:05:00,86.85,86.9,86.84,86.86,59555.0,82.4292,82.4766,82.4197,82.4387,59555.0
2016-12-23 15:10:00,86.85,86.89,86.84,86.85,33167.0,82.4292,82.4672,82.4197,82.4292,33167.0
2016-12-23 15:15:00,86.84,86.85,86.75,86.77,55597.0,82.4197,82.4292,82.3343,82.3533,55597.0
2016-12-23 15:20:00,86.78,86.85,86.77,86.85,43882.0,82.3628,82.4292,82.3533,82.4292,43882.0
2016-12-23 15:25:00,86.85,86.85,86.77,86.78,33148.0,82.4292,82.4292,82.3533,82.3628,33148.0
2016-12-23 15:30:00,86.77,86.87,86.75,86.87,66152.0,82.3533,82.4482,82.3343,82.4482,66152.0
2016-12-23 15:35:00,86.86,86.87,86.82,86.84,49896.0,82.4387,82.4482,82.4007,82.4197,49896.0
2016-12-23 15:40:00,86.85,86.86,86.81,86.85,41224.0,82.4292,82.4387,82.3912,82.4292,41224.0
2016-12-23 15:45:00,86.84,86.85,86.77,86.78,84320.0,82.4197,82.4292,82.3533,82.3628,84320.0
2016-12-23 15:50:00,86.79,86.84,86.75,86.8,100823.0,82.3722,82.4197,82.3343,82.3817,100823.0
2016-12-23 15:55:00,86.79,86.88,86.72,86.8,292711.0,82.3722,82.4577,82.3058,82.3817,292711.0
2016-12-27 09:30:00,86.72,86.99,86.71,86.8,167132.0,82.3058,82.5621,82.2963,82.3817,167132.0
2016-12-27 09:35:00,86.79,86.9,86.73,86.89,145773.0,82.3722,82.4766,82.3153,82.4672,145773.0
2016-12-27 09:40:00,86.9,87.08,86.89,86.96,81945.0,82.4766,82.6475,82.4672,82.5336,81945.0
2016-12-27 09:45:00,86.97,87.47,86.97,87.31,111617.0,82.5431,83.0176,82.5431,82.8658,111617.0
2016-12-27 09:50:00,87.3,87.35,87.15,87.27,113872.0,82.8563,82.9037,82.7139,82.8278,113872.0
2016-12-27 09:55:00,87.25,87.35,87.2,87.23,36484.0,82.8088,82.9037,82.7614,82.7898,36484.0
2016-12-27 10:00:00,87.22,87.35,87.15,87.3,55197.0,82.7804,82.9037,82.7139,82.8563,55197.0
2016-12-27 10:05:00,87.29,87.4,87.26,87.39,74175.0,82.8468,82.9512,82.8183,82.9417,74175.0
2016-12-27 10:10:00,87.4,87.72,87.4,87.65,158128.0,82.9512,83.2549,82.9512,83.1885,158128.0
2016-12-27 10:15:00,87.65,87.8,87.65,87.73,95877.0,83.1885,83.3308,83.1885,83.2644,95877.0
2016-12-27 10:20:00,87.71,87.73,87.53,87.62,91362.0,83.2454,83.2644,83.0746,83.16,91362.0
2016-12-27 10:25:00,87.62,87.67,87.53,87.63,39045.0,83.16,83.2075,83.0746,83.1695,39045.0
2016-12-27 10:30:00,87.63,87.89,87.63,87.89,91845.0,83.1695,83.4163,83.1695,83.4163,91845.0
2016-12-27 10:35:00,87.88,87.94,87.77,87.92,81635.0,83.4068,83.4637,83.3024,83.4447,81635.0
2016-12-27 10:40:00,87.91,87.92,87.72,87.76,62025.0,83.4352,83.4447,83.2549,83.2929,62025.0
2016-12-27 10:45:00,87.76,87.86,87.75,87.79,58034.0,83.2929,83.3878,83.2834,83.3213,58034.0
2016-12-27 10:50:00,87.8,87.82,87.77,87.79,34023.0,83.3308,83.3498,83.3024,83.3213,34023.0
2016-12-27 10:55:00,87.79,87.8,87.69,87.72,53707.0,83.3213,83.3308,83.2264,83.2549,53707.0
2016-12-27 11:00:00,87.7,87.72,87.62,87.69,50232.0,83.2359,83.2549,83.16,83.2264,50232.0
2016-12-27 11:05:00,87.67,87.67,87.58,87.64,41174.0,83.2075,83.2075,83.122,83.179,41174.0
2016-12-27 11:10:00,87.65,87.89,87.65,87.83,90413.0,83.1885,83.4163,83.1885,83.3593,90413.0
2016-12-27 11:15:00,87.83,87.85,87.68,87.71,72446.0,83.3593,83.3783,83.2169,83.2454,72446.0
2016-12-27 11:20:00,87.71,87.75,87.65,87.67,32232.0,83.2454,83.2834,83.1885,83.2075,32232.0
2016-12-27 11:25:00,87.65,87.7,87.62,87.63,79733.0,83.1885,83.2359,83.16,83.1695,79733.0
2016-12-27 11:30:00,87.64,87.71,87.62,87.67,26392.0,83.179,83.2454,83.16,83.2075,26392.0
2016-12-27 11:35:00,87.67,87.71,87.65,87.67,45691.0,83.2075,83.2454,83.1885,83.2075,45691.0
2016-12-27 11:40:00,87.67,87.69,87.56,87.57,34451.0,83.2075,83.2264,83.1031,83.1125,34451.0
2016-12-27 11:45:00,87.58,87.66,87.56,87.59,46154.0,83.122,83.198,83.1031,83.1315,46154.0
2016-12-27 11:50:00,87.59,87.59,87.41,87.47,98443.0,83.1315,83.1315,82.9607,83.0176,98443.0
2016-12-27 11:55:00,87.47,87.52,87.45,87.5,49155.0,83.0176,83.0651,82.9987,83.0461,49155.0
2016-12-27 12:00:00,87.5,87.56,87.49,87.51,20700.0,83.0461,83.1031,83.0366,83.0556,20700.0
2016-12-27 12:05:00,87.51,87.54,87.47,87.52,24621.0,83.0556,83.0841,83.0176,83.0651,24621.0
2016-12-27 12:10:00,87.54,87.57,87.51,87.53,33032.0,83.0841,83.1125,83.0556,83.0746,33032.0
2016-12-27 12:15:00,87.53,87.54,87.46,87.48,39185.0,83.0746,83.0841,83.0081,83.0271,39185.0
2016-12-27 12:20:00,87.48,87.49,87.38,87.4,38175.0,83.0271,83.0366,82.9322,82.9512,38175.0
2016-12-27 12:25:00,87.39,87.43,87.37,87.4,41694.0,82.9417,82.9797,82.9227,82.9512,41694.0
2016-12-27 12:30:00,87.4,87.44,87.37,87.43,23337.0,82.9512,82.9892,82.9227,82.9797,23337.0
2016-12-27 12:35:00,87.44,87.53,87.4,87.52,21949.0,82.9892,83.0746,82.9512,83.0651,21949.0
2016-12-27 12:40:00,87.52,87.57,87.48,87.54,31104.0,83.0651,83.1125,83.0271,83.0841,31104.0
2016-12-27 12:45:00,87.51,87.53,87.48,87.51,21447.0,83.0556,83.0746,83.0271,83.0556,21447.0
2016-12-27 12:50:00,87.52,87.52,87.47,87.5,24434.0,83.0651,83.0651,83.0176,83.0461,24434.0
2016-12-27 12:55:00,87.49,87.51,87.4,87.43,35855.0,83.0366,83.0556,82.9512,82.9797,35855.0
2016-12-27 13:00:00,87.44,87.46,87.4,87.41,20093.0,82.9892,83.0081,82.9512,82.9607,20093.0
2016-12-27 13:05:00,87.42,87.43,87.32,87.41,39990.0,82.9702,82.9797,82.8753,82.9607,39990.0
2016-12-27 13:10:00,87.4,87.43,87.37,87.37,12500.0,82.9512,82.9797,82.9227,82.9227,12500.0
2016-12-27 13:15:00,87.37,87.43,87.35,87.37,21659.0,82.9227,82.9797,82.9037,82.9227,21659.0
2016-12-27 13:20:00,87.39,87.42,87.37,87.41,13120.0,82.9417,82.9702,82.9227,82.9607,13120.0
2016-12-27 13:25:00,87.4,87.47,87.4,87.42,43669.0,82.9512,83.0176,82.9512,82.9702,43669.0
2016-12-27 13:30:00,87.42,87.5,87.4,87.48,35326.0,82.9702,83.0461,82.9512,83.0271,35326.0
2016-12-27 13:35:00,87.47,87.61,87.47,87.57,39188.0,83.0176,83.1505,83.0176,83.1125,39188.0
2016-12-27 13:40:00,87.56,87.57,87.5,87.55,20892.0,83.1031,83.1125,83.0461,83.0936,20892.0
2016-12-27 13:45:00,87.54,87.58,87.53,87.55,115580.0,83.0841,83.122,83.0746,83.0936,115580.0
2016-12-27 13:50:00,87.54,87.55,87.42,87.43,33328.0,83.0841,83.0936,82.9702,82.9797,33328.0
2016-12-27 13:55:00,87.44,87.44,87.36,87.4,29302.0,82.9892,82.9892,82.9132,82.9512,29302.0
2016-12-27 14:00:00,87.41,87.43,87.37,87.4,10068.0,82.9607,82.9797,82.9227,82.9512,10068.0
2016-12-27 14:05:00,87.39,87.5,87.37,87.5,25731.0,82.9417,83.0461,82.9227,83.0461,25731.0
2016-12-27 14:10:00,87.5,87.62,87.49,87.55,50510.0,83.0461,83.16,83.0366,83.0936,50510.0
2016-12-27 14:15:00,87.54,87.64,87.52,87.6,22824.0,83.0841,83.179,83.0651,83.141,22824.0
2016-12-27 14:20:00,87.59,87.63,87.57,87.6,30093.0,83.1315,83.1695,83.1125,83.141,30093.0
2016-12-27 14:25:00,87.59,87.63,87.54,87.54,145185.0,83.1315,83.1695,83.0841,83.0841,145185.0
2016-12-27 14:30:00,87.54,87.59,87.49,87.51,35224.0,83.0841,83.1315,83.0366,83.0556,35224.0
2016-12-27 14:35:00,87.48,87.53,87.48,87.5,16596.0,83.0271,83.0746,83.0271,83.0461,16596.0
2016-12-27 14:40:00,87.5,87.52,87.5,87.5,15190.0,83.0461,83.0651,83.0461,83.0461,15190.0
2016-12-27 14:45:00,87.5,87.58,87.49,87.55,46434.0,83.0461,83.122,83.0366,83.0936,46434.0
2016-12-27 14:50:00,87.55,87.58,87.52,87.54,31429.0,83.0936,83.122,83.0651,83.0841,31429.0
2016-12-27 14:55:00,87.54,87.58,87.52,87.56,31414.0,83.0841,83.122,83.0651,83.1031,31414.0
2016-12-27 15:00:00,87.56,87.59,87.54,87.55,35294.0,83.1031,83.1315,83.0841,83.0936,35294.0
2016-12-27 15:05:00,87.54,87.63,87.53,87.61,149817.0,83.0841,83.1695,83.0746,83.1505,149817.0
2016-12-27 15:10:00,87.6,87.64,87.56,87.59,35905.0,83.141,83.179,83.1031,83.1315,35905.0
2016-12-27 15:15:00,87.57,87.62,87.56,87.57,28023.0,83.1125,83.16,83.1031,83.1125,28023.0
2016-12-27 15:20:00,87.57,87.65,87.57,87.64,42063.0,83.1125,83.1885,83.1125,83.179,42063.0
2016-12-27 15:25:00,87.65,87.69,87.62,87.62,53303.0,83.1885,83.2264,83.16,83.16,53303.0
2016-12-27 15:30:00,87.62,87.63,87.57,87.57,67183.0,83.16,83.1695,83.1125,83.1125,67183.0
2016-12-27 15:35:00,87.58,87.58,87.45,87.46,38782.0,83.122,83.122,82.9987,83.0081,38782.0
2016-12-27 15:40:00,87.46,87.5,87.44,87.5,55852.0,83.0081,83.0461,82.9892,83.0461,55852.0
2016-12-27 15:45:00,87.49,87.5,87.38,87.47,115948.0,83.0366,83.0461,82.9322,83.0176,115948.0
2016-12-27 15:50:00,87.47,87.52,87.44,87.47,79722.0,83.0176,83.0651,82.9892,83.0176,79722.0
2016-12-27 15:55:00,87.47,87.54,87.42,87.54,149488.0,83.0176,83.0841,82.9702,83.0841,149488.0
2016-12-28 09:30:00,88.3,88.75,88.1,88.75,379731.0,83.8054,84.2325,83.6156,84.2325,379731.0
2016-12-28 09:35:00,88.75,88.75,88.41,88.63,214246.0,84.2325,84.2325,83.9098,84.1186,214246.0
2016-12-28 09:40:00,88.57,88.57,88.0,88.16,216763.0,84.0616,84.0616,83.5207,83.6725,216763.0
2016-12-28 09:45:00,88.15,88.18,87.94,88.04,260621.0,83.663,83.6915,83.4637,83.5586,260621.0
2016-12-28 09:50:00,88.04,88.21,87.93,88.12,202650.0,83.5586,83.72,83.4542,83.6345,202650.0
2016-12-28 09:55:00,88.11,88.15,88.02,88.02,78503.0,83.6251,83.663,83.5396,83.5396,78503.0
2016-12-28 10:00:00,88.04,88.17,87.99,88.17,107989.0,83.5586,83.682,83.5112,83.682,107989.0
2016-12-28 10:05:00,88.16,88.2,88.0,88.04,84275.0,83.6725,83.7105,83.5207,83.5586,84275.0
2016-12-28 10:10:00,88.02,88.04,87.72,88.0,240143.0,83.5396,83.5586,83.2549,83.5207,240143.0
2016-12-28 10:15:00,88.0,88.06,87.91,87.92,90740.0,83.5207,83.5776,83.4352,83.4447,90740.0
2016-12-28 10:20:00,87.93,88.05,87.87,88.01,77167.0,83.4542,83.5681,83.3973,83.5301,77167.0
2016-12-28 10:25:00,88.04,88.06,87.95,88.0,97147.0,83.5586,83.5776,83.4732,83.5207,97147.0
2016-12-28 10:30:00,88.01,88.01,87.84,87.88,43340.0,83.5301,83.5301,83.3688,83.4068,43340.0
2016-12-28 10:35:00,87.9,87.94,87.79,87.8,50217.0,83.4257,83.4637,83.3213,83.3308,50217.0
2016-12-28 10:40:00,87.82,87.9,87.71,87.71,73908.0,83.3498,83.4257,83.2454,83.2454,73908.0
2016-12-28 10:45:00,87.71,87.89,87.71,87.84,53373.0,83.2454,83.4163,83.2454,83.3688,53373.0
2016-12-28 10:50:00,87.86,88.01,87.81,87.83,61518.0,83.3878,83.5301,83.3403,83.3593,61518.0
2016-12-28 10:55:00,87.83,87.94,87.81,87.82,80887.0,83.3593,83.4637,83.3403,83.3498,80887.0
2016-12-28 11:00:00,87.82,87.91,87.8,87.89,48950.0,83.3498,83.4352,83.3308,83.4163,48950.0
2016-12-28 11:05:00,87.89,87.93,87.86,87.91,40321.0,83.4163,83.4542,83.3878,83.4352,40321.0
2016-12-28 11:10:00,87.91,88.0,87.86,87.92,71363.0,83.4352,83.5207,83.3878,83.4447,71363.0
2016-12-28 11:15:00,87.94,87.94,87.87,87.89,52443.0,83.4637,83.4637,83.3973,83.4163,52443.0
2016-12-28 11:20:00,87.89,87.93,87.87,87.91,38607.0,83.4163,83.4542,83.3973,83.4352,38607.0
2016-12-28 11:25:00,87.91,87.92,87.86,87.89,41717.0,83.4352,83.4447,83.3878,83.4163,41717.0
2016-12-28 11:30:00,87.89,87.9,87.74,87.75,47308.0,83.4163,83.4257,83.2739,83.2834,47308.0
2016-12-28 11:35:00,87.76,87.8,87.66,87.7,75867.0,83.2929,83.3308,83.198,83.2359,75867.0
2016-12-28 11:40:00,87.7,87.76,87.65,87.65,76556.0,83.2359,83.2929,83.1885,83.1885,76556.0
2016-12-28 11:45:00,87.65,87.66,87.54,87.56,89415.0,83.1885,83.198,83.0841,83.1031,89415.0
2016-12-28 11:50:00,87.56,87.67,87.51,87.64,77546.0,83.1031,83.2075,83.0556,83.179,77546.0
2016-12-28 11:55:00,87.64,87.65,87.53,87.53,43109.0,83.179,83.1885,83.0746,83.0746,43109.0
2016-12-28 12:00:00,87.52,87.6,87.48,87.53,86168.0,83.0651,83.141,83.0271,83.0746,86168.0
2016-12-28 12:05:00,87.53,87.56,87.47,87.51,70582.0,83.0746,83.1031,83.0176,83.0556,70582.0
2016-12-28 12:10:00,87.5,87.58,87.49,87.5,45732.0,83.0461,83.122,83.0366,83.0461,45732.0
2016-12-28 12:15:00,87.5,87.55,87.49,87.5,100777.0,83.0461,83.0936,83.0366,83.0461,100777.0
2016-12-28 12:20:00,87.51,87.61,87.5,87.56,56286.0,83.0556,83.1505,83.0461,83.1031,56286.0
2016-12-28 12:25:00,87.55,87.64,87.52,87.6,35292.0,83.0936,83.179,83.0651,83.141,35292.0
2016-12-28 12:30:00,87.59,87.61,87.55,87.55,20648.0,83.1315,83.1505,83.0936,83.0936,20648.0
2016-12-28 12:35:00,87.55,87.56,87.43,87.45,52711.0,83.0936,83.1031,82.9797,82.9987,52711.0
2016-12-28 12:40:00,87.47,87.54,87.41,87.41,43333.0,83.0176,83.0841,82.9607,82.9607,43333.0
2016-12-28 12:45:00,87.41,87.48,87.32,87.44,74951.0,82.9607,83.0271,82.8753,82.9892,74951.0
2016-12-28 12:50:00,87.46,87.56,87.46,87.55,45671.0,83.0081,83.1031,83.0081,83.0936,45671.0
2016-12-28 12:55:00,87.54,87.55,87.45,87.52,37006.0,83.0841,83.0936,82.9987,83.0651,37006.0
2016-12-28 13:00:00,87.54,87.54,87.45,87.47,28419.0,83.0841,83.0841,82.9987,83.0176,28419.0
2016-12-28 13:05:00,87.45,87.54,87.42,87.52,34278.0,82.9987,83.0841,82.9702,83.0651,34278.0
2016-12-28 13:10:00,87.52,87.54,87.47,87.54,17698.0,83.0651,83.0841,83.0176,83.0841,17698.0
2016-12-28 13:15:00,87.54,87.54,87.41,87.48,31750.0,83.0841,83.0841,82.9607,83.0271,31750.0
2016-12-28 13:20:00,87.48,87.54,87.45,87.54,25681.0,83.0271,83.0841,82.9987,83.0841,25681.0
2016-12-28 13:25:00,87.53,87.6,87.49,87.55,23656.0,83.0746,83.141,83.0366,83.0936,23656.0
2016-12-28 13:30:00,87.54,87.59,87.52,87.53,40167.0,83.0841,83.1315,83.0651,83.0746,40167.0
2016-12-28 13:35:00,87.53,87.62,87.53,87.62,40857.0,83.0746,83.16,83.0746,83.16,40857.0
2016-12-28 13:40:00,87.62,87.67,87.59,87.65,45487.0,83.16,83.2075,83.1315,83.1885,45487.0
2016-12-28 13:45:00,87.64,87.69,87.59,87.64,32130.0,83.179,83.2264,83.1315,83.179,32130.0
2016-12-28 13:50:00,87.64,87.66,87.51,87.51,32294.0,83.179,83.198,83.0556,83.0556,32294.0
2016-12-28 13:55:00,87.51,87.56,87.49,87.51,27357.0,83.0556,83.1031,83.0366,83.0556,27357.0
2016-12-28 14:00:00,87.51,87.64,87.51,87.57,35934.0,83.0556,83.179,83.0556,83.1125,35934.0
2016-12-28 14:05:00,87.57,87.63,87.56,87.62,21747.0,83.1125,83.1695,83.1031,83.16,21747.0
2016-12-28 14:10:00,87.62,87.62,87.53,87.54,20931.0,83.16,83.16,83.0746,83.0841,20931.0
2016-12-28 14:15:00,87.54,87.55,87.44,87.5,41629.0,83.0841,83.0936,82.9892,83.0461,41629.0
2016-12-28 14:20:00,87.49,87.51,87.46,87.47,19191.0,83.0366,83.0556,83.0081,83.0176,19191.0
2016-12-28 14:25:00,87.48,87.55,87.48,87.53,26534.0,83.0271,83.0936,83.0271,83.0746,26534.0
2016-12-28 14:30:00,87.54,87.59,87.46,87.51,22112.0,83.0841,83.1315,83.0081,83.0556,22112.0
2016-12-28 14:35:00,87.5,87.51,87.45,87.45,24974.0,83.0461,83.0556,82.9987,82.9987,24974.0
2016-12-28 14:40:00,87.46,87.49,87.42,87.48,26877.0,83.0081,83.0366,82.9702,83.0271,26877.0
2016-12-28 14:45:00,87.49,87.52,87.33,87.34,70780.0,83.0366,83.0651,82.8848,82.8942,70780.0
2016-12-28 14:50:00,87.34,87.48,87.33,87.47,35954.0,82.8942,83.0271,82.8848,83.0176,35954.0
2016-12-28 14:55:00,87.47,87.51,87.42,87.47,24763.0,83.0176,83.0556,82.9702,83.0176,24763.0
2016-12-28 15:00:00,87.46,87.51,87.42,87.5,39947.0,83.0081,83.0556,82.9702,83.0461,39947.0
2016-12-28 15:05:00,87.51,87.55,87.44,87.46,47483.0,83.0556,83.0936,82.9892,83.0081,47483.0
2016-12-28 15:10:00,87.46,87.54,87.45,87.52,37356.0,83.0081,83.0841,82.9987,83.0651,37356.0
2016-12-28 15:15:00,87.53,87.57,87.43,87.48,54782.0,83.0746,83.1125,82.9797,83.0271,54782.0
2016-12-28 15:20:00,87.48,87.55,87.48,87.52,55030.0,83.0271,83.0936,83.0271,83.0651,55030.0
2016-12-28 15:25:00,87.53,87.53,87.48,87.48,32743.0,83.0746,83.0746,83.0271,83.0271,32743.0
2016-12-28 15:30:00,87.49,87.53,87.46,87.5,41035.0,83.0366,83.0746,83.0081,83.0461,41035.0
2016-12-28 15:35:00,87.5,87.5,87.42,87.44,73686.0,83.0461,83.0461,82.9702,82.9892,73686.0
2016-12-28 15:40:00,87.44,87.44,87.32,87.34,66712.0,82.9892,82.9892,82.8753,82.8942,66712.0
2016-12-28 15:45:00,87.34,87.41,87.31,87.35,71176.0,82.8942,82.9607,82.8658,82.9037,71176.0
2016-12-28 15:50:00,87.36,87.41,87.3,87.32,106727.0,82.9132,82.9607,82.8563,82.8753,106727.0
2016-12-28 15:55:00,87.32,87.46,87.22,87.41,254863.0,82.8753,83.0081,82.7804,82.9607,254863.0
2016-12-29 09:30:00,87.83,87.94,87.6,87.82,244570.0,83.3593,83.4637,83.141,83.3498,244570.0
2016-12-29 09:35:00,87.85,88.2,87.67,87.79,170404.0,83.3783,83.7105,83.2075,83.3213,170404.0
2016-12-29 09:40:00,87.81,87.89,87.51,87.55,165852.0,83.3403,83.4163,83.0556,83.0936,165852.0
2016-12-29 09:45:00,87.58,87.66,87.51,87.56,129717.0,83.122,83.198,83.0556,83.1031,129717.0
2016-12-29 09:50:00,87.56,87.62,87.33,87.47,99329.0,83.1031,83.16,82.8848,83.0176,99329.0
2016-12-29 09:55:00,87.48,87.56,87.36,87.56,81405.0,83.0271,83.1031,82.9132,83.1031,81405.0
2016-12-29 10:00:00,87.54,87.56,87.34,87.34,109136.0,83.0841,83.1031,82.8942,82.8942,109136.0
2016-12-29 10:05:00,87.34,87.42,87.16,87.31,98354.0,82.8942,82.9702,82.7234,82.8658,98354.0
2016-12-29 10:10:00,87.34,87.64,87.27,87.56,114576.0,82.8942,83.179,82.8278,83.1031,114576.0
2016-12-29 10:15:00,87.54,87.76,87.54,87.73,81775.0,83.0841,83.2929,83.0841,83.2644,81775.0
2016-12-29 10:20:00,87.72,87.8,87.67,87.79,63878.0,83.2549,83.3308,83.2075,83.3213,63878.0
2016-12-29 10:25:00,87.78,87.96,87.76,87.89,70779.0,83.3119,83.4827,83.2929,83.4163,70779.0
2016-12-29 10:30:00,87.9,87.99,87.81,87.87,104179.0,83.4257,83.5112,83.3403,83.3973,104179.0
2016-12-29 10:35:00,87.86,87.89,87.7,87.73,80677.0,83.3878,83.4163,83.2359,83.2644,80677.0
2016-12-29 10:40:00,87.74,87.76,87.66,87.7,76313.0,83.2739,83.2929,83.198,83.2359,76313.0
2016-12-29 10:45:00,87.69,87.75,87.68,87.7,49324.0,83.2264,83.2834,83.2169,83.2359,49324.0
2016-12-29 10:50:00,87.69,87.85,87.66,87.77,85008.0,83.2264,83.3783,83.198,83.3024,85008.0
2016-12-29 10:55:00,87.79,87.84,87.71,87.76,61034.0,83.3213,83.3688,83.2454,83.2929,61034.0
2016-12-29 11:00:00,87.78,87.79,87.68,87.69,54564.0,83.3119,83.3213,83.2169,83.2264,54564.0
2016-12-29 11:05:00,87.68,87.82,87.66,87.77,78760.0,83.2169,83.3498,83.198,83.3024,78760.0
2016-12-29 11:10:00,87.77,87.77,87.66,87.71,87276.0,83.3024,83.3024,83.198,83.2454,87276.0
2016-12-29 11:15:00,87.7,87.71,87.61,87.7,59447.0,83.2359,83.2454,83.1505,83.2359,59447.0
2016-12-29 11:20:00,87.69,87.71,87.65,87.67,41543.0,83.2264,83.2454,83.1885,83.2075,41543.0
2016-12-29 11:25:00,87.66,87.74,87.65,87.7,42947.0,83.198,83.2739,83.1885,83.2359,42947.0
2016-12-29 11:30:00,87.69,87.71,87.64,87.68,51855.0,83.2264,83.2454,83.179,83.2169,51855.0
2016-12-29 11:35:00,87.69,87.73,87.67,87.67,40615.0,83.2264,83.2644,83.2075,83.2075,40615.0
2016-12-29 11:40:00,87.67,87.7,87.65,87.69,33811.0,83.2075,83.2359,83.1885,83.2264,33811.0
2016-12-29 11:45:00,87.69,87.75,87.68,87.73,77872.0,83.2264,83.2834,83.2169,83.2644,77872.0
2016-12-29 11:50:00,87.73,87.75,87.69,87.73,69042.0,83.2644,83.2834,83.2264,83.2644,69042.0
2016-12-29 11:55:00,87.74,87.76,87.67,87.7,82516.0,83.2739,83.2929,83.2075,83.2359,82516.0
2016-12-29 12:00:00,87.69,87.71,87.65,87.67,34105.0,83.2264,83.2454,83.1885,83.2075,34105.0
2016-12-29 12:05:00,87.67,87.7,87.61,87.68,56170.0,83.2075,83.2359,83.1505,83.2169,56170.0
2016-12-29 12:10:00,87.68,87.75,87.62,87.71,74679.0,83.2169,83.2834,83.16,83.2454,74679.0
2016-12-29 12:15:00,87.73,87.93,87.73,87.91,67735.0,83.2644,83.4542,83.2644,83.4352,67735.0
2016-12-29 12:20:00,87.92,87.99,87.91,87.98,39826.0,83.4447,83.5112,83.4352,83.5017,39826.0
2016-12-29 12:25:00,87.97,87.99,87.92,87.97,56809.0,83.4922,83.5112,83.4447,83.4922,56809.0
2016-12-29 12:30:00,87.98,88.02,87.86,87.9,82813.0,83.5017,83.5396,83.3878,83.4257,82813.0
2016-12-29 12:35:00,87.89,87.96,87.89,87.93,30715.0,83.4163,83.4827,83.4163,83.4542,30715.0
2016-12-29 12:40:00,87.94,87.96,87.86,87.89,35580.0,83.4637,83.4827,83.3878,83.4163,35580.0
2016-12-29 12:45:00,87.89,87.95,87.85,87.95,22595.0,83.4163,83.4732,83.3783,83.4732,22595.0
2016-12-29 12:50:00,87.94,87.97,87.91,87.92,15897.0,83.4637,83.4922,83.4352,83.4447,15897.0
2016-12-29 12:55:00,87.93,87.95,87.81,87.82,22989.0,83.4542,83.4732,83.3403,83.3498,22989.0
2016-12-29 13:00:00,87.84,87.87,87.82,87.83,29829.0,83.3688,83.3973,83.3498,83.3593,29829.0
2016-12-29 13:05:00,87.85,87.86,87.73,87.73,28602.0,83.3783,83.3878,83.2644,83.2644,28602.0
2016-12-29 13:10:00,87.72,87.77,87.68,87.75,19750.0,83.2549,83.3024,83.2169,83.2834,19750.0
2016-12-29 13:15:00,87.76,87.79,87.72,87.76,19792.0,83.2929,83.3213,83.2549,83.2929,19792.0
2016-12-29 13:20:00,87.76,87.77,87.66,87.67,24078.0,83.2929,83.3024,83.198,83.2075,24078.0
2016-12-29 13:25:00,87.68,87.7,87.6,87.64,32621.0,83.2169,83.2359,83.141,83.179,32621.0
2016-12-29 13:30:00,87.64,87.66,87.53,87.59,39644.0,83.179,83.198,83.0746,83.1315,39644.0
2016-12-29 13:35:00,87.6,87.6,87.49,87.5,35622.0,83.141,83.141,83.0366,83.0461,35622.0
2016-12-29 13:40:00,87.48,87.51,87.45,87.46,25188.0,83.0271,83.0556,82.9987,83.0081,25188.0
2016-12-29 13:45:00,87.46,87.5,87.44,87.48,27703.0,83.0081,83.0461,82.9892,83.0271,27703.0
2016-12-29 13:50:00,87.49,87.56,87.48,87.52,24187.0,83.0366,83.1031,83.0271,83.0651,24187.0
2016-12-29 13:55:00,87.5,87.57,87.45,87.56,25414.0,83.0461,83.1125,82.9987,83.1031,25414.0
2016-12-29 14:00:00,87.57,87.65,87.56,87.64,52150.0,83.1125,83.1885,83.1031,83.179,52150.0
2016-12-29 14:05:00,87.64,87.65,87.57,87.58,29804.0,83.179,83.1885,83.1125,83.122,29804.0
2016-12-29 14:10:00,87.58,87.6,87.52,87.54,18755.0,83.122,83.141,83.0651,83.0841,18755.0
2016-12-29 14:15:00,87.54,87.62,87.51,87.57,36509.0,83.0841,83.16,83.0556,83.1125,36509.0
2016-12-29 14:20:00,87.58,87.62,87.54,87.59,22055.0,83.122,83.16,83.0841,83.1315,22055.0
2016-12-29 14:25:00,87.58,87.61,87.57,87.61,31754.0,83.122,83.1505,83.1125,83.1505,31754.0
2016-12-29 14:30:00,87.61,87.66,87.58,87.59,36607.0,83.1505,83.198,83.122,83.1315,36607.0
2016-12-29 14:35:00,87.6,87.65,87.57,87.6,16941.0,83.141,83.1885,83.1125,83.141,16941.0
2016-12-29 14:40:00,87.6,87.63,87.55,87.63,21952.0,83.141,83.1695,83.0936,83.1695,21952.0
2016-12-29 14:45:00,87.63,87.65,87.53,87.53,36674.0,83.1695,83.1885,83.0746,83.0746,36674.0
2016-12-29 14:50:00,87.53,87.56,87.47,87.47,16630.0,83.0746,83.1031,83.0176,83.0176,16630.0
2016-12-29 14:55:00,87.48,87.51,87.45,87.5,35979.0,83.0271,83.0556,82.9987,83.0461,35979.0
2016-12-29 15:00:00,87.5,87.56,87.48,87.54,22348.0,83.0461,83.1031,83.0271,83.0841,22348.0
2016-12-29 15:05:00,87.54,87.54,87.47,87.49,25311.0,83.0841,83.0841,83.0176,83.0366,25311.0
2016-12-29 15:10:00,87.49,87.53,87.48,87.53,25281.0,83.0366,83.0746,83.0271,83.0746,25281.0
2016-12-29 15:15:00,87.53,87.54,87.47,87.47,22408.0,83.0746,83.0841,83.0176,83.0176,22408.0
2016-12-29 15:20:00,87.47,87.52,87.46,87.5,26860.0,83.0176,83.0651,83.0081,83.0461,26860.0
2016-12-29 15:25:00,87.5,87.51,87.43,87.44,42470.0,83.0461,83.0556,82.9797,82.9892,42470.0
2016-12-29 15:30:00,87.43,87.45,87.32,87.35,92359.0,82.9797,82.9987,82.8753,82.9037,92359.0
2016-12-29 15:35:00,87.35,87.36,87.29,87.32,59801.0,82.9037,82.9132,82.8468,82.8753,59801.0
2016-12-29 15:40:00,87.33,87.35,87.31,87.32,64140.0,82.8848,82.9037,82.8658,82.8753,64140.0
2016-12-29 15:45:00,87.32,87.36,87.27,87.3,151898.0,82.8753,82.9132,82.8278,82.8563,151898.0
2016-12-29 15:50:00,87.3,87.38,87.26,87.31,165022.0,82.8563,82.9322,82.8183,82.8658,165022.0
2016-12-29 15:55:00,87.3,87.4,87.25,87.33,232179.0,82.8563,82.9512,82.8088,82.8848,232179.0
2016-12-30 09:30:00,87.57,87.77,87.33,87.65,194845.0,83.1125,83.3024,82.8848,83.1885,194845.0
2016-12-30 09:35:00,87.65,87.99,87.63,87.98,143466.0,83.1885,83.5112,83.1695,83.5017,143466.0
2016-12-30 09:40:00,87.99,88.1,87.88,87.92,142780.0,83.5112,83.6156,83.4068,83.4447,142780.0
2016-12-30 09:45:00,87.91,88.1,87.9,88.05,75978.0,83.4352,83.6156,83.4257,83.5681,75978.0
2016-12-30 09:50:00,88.03,88.07,87.73,87.8,205253.0,83.5491,83.5871,83.2644,83.3308,205253.0
2016-12-30 09:55:00,87.81,87.9,87.36,87.42,155458.0,83.3403,83.4257,82.9132,82.9702,155458.0
2016-12-30 10:00:00,87.46,87.83,87.4,87.75,96900.0,83.0081,83.3593,82.9512,83.2834,96900.0
2016-12-30 10:05:00,87.78,87.92,87.59,87.69,91664.0,83.3119,83.4447,83.1315,83.2264,91664.0
2016-12-30 10:10:00,87.7,87.75,87.55,87.62,70332.0,83.2359,83.2834,83.0936,83.16,70332.0
2016-12-30 10:15:00,87.65,87.82,87.58,87.72,73616.0,83.1885,83.3498,83.122,83.2549,73616.0
2016-12-30 10:20:00,87.7,87.76,87.45,87.55,57572.0,83.2359,83.2929,82.9987,83.0936,57572.0
2016-12-30 10:25:00,87.58,87.66,87.42,87.42,55084.0,83.122,83.198,82.9702,82.9702,55084.0
2016-12-30 10:30:00,87.44,87.54,87.36,87.54,134602.0,82.9892,83.0841,82.9132,83.0841,134602.0
2016-12-30 10:35:00,87.56,87.57,87.39,87.4,35688.0,83.1031,83.1125,82.9417,82.9512,35688.0
2016-12-30 10:40:00,87.39,87.49,87.22,87.29,102743.0,82.9417,83.0366,82.7804,82.8468,102743.0
2016-12-30 10:45:00,87.28,87.45,87.28,87.33,34385.0,82.8373,82.9987,82.8373,82.8848,34385.0
2016-12-30 10:50:00,87.33,87.43,87.31,87.38,53228.0,82.8848,82.9797,82.8658,82.9322,53228.0
2016-12-30 10:55:00,87.37,87.44,87.3,87.43,30934.0,82.9227,82.9892,82.8563,82.9797,30934.0
2016-12-30 11:00:00,87.41,87.46,87.35,87.38,41301.0,82.9607,83.0081,82.9037,82.9322,41301.0
2016-12-30 11:05:00,87.38,87.39,87.29,87.32,56798.0,82.9322,82.9417,82.8468,82.8753,56798.0
2016-12-30 11:10:00,87.32,87.36,87.2,87.22,37710.0,82.8753,82.9132,82.7614,82.7804,37710.0
2016-12-30 11:15:00,87.23,87.32,87.2,87.31,47611.0,82.7898,82.8753,82.7614,82.8658,47611.0
2016-12-30 11:20:00,87.29,87.4,87.25,87.38,44766.0,82.8468,82.9512,82.8088,82.9322,44766.0
2016-12-30 11:25:00,87.38,87.49,87.37,87.38,53710.0,82.9322,83.0366,82.9227,82.9322,53710.0
2016-12-30 11:30:00,87.38,87.47,87.36,87.47,40195.0,82.9322,83.0176,82.9132,83.0176,40195.0
2016-12-30 11:35:00,87.48,87.48,87.35,87.4,38917.0,83.0271,83.0271,82.9037,82.9512,38917.0
2016-12-30 11:40:00,87.4,87.43,87.34,87.39,35282.0,82.9512,82.9797,82.8942,82.9417,35282.0
2016-12-30 11:45:00,87.39,87.47,87.37,87.41,35653.0,82.9417,83.0176,82.9227,82.9607,35653.0
2016-12-30 11:50:00,87.42,87.46,87.36,87.37,25173.0,82.9702,83.0081,82.9132,82.9227,25173.0
2016-12-30 11:55:00,87.37,87.4,87.33,87.34,22966.0,82.9227,82.9512,82.8848,82.8942,22966.0
2016-12-30 12:00:00,87.34,87.35,87.26,87.32,22314.0,82.8942,82.9037,82.8183,82.8753,22314.0
2016-12-30 12:05:00,87.32,87.32,87.24,87.3,40987.0,82.8753,82.8753,82.7993,82.8563,40987.0
2016-12-30 12:10:00,87.3,87.4,87.28,87.35,32964.0,82.8563,82.9512,82.8373,82.9037,32964.0
2016-12-30 12:15:00,87.35,87.38,87.25,87.28,29150.0,82.9037,82.9322,82.8088,82.8373,29150.0
2016-12-30 12:20:00,87.28,87.39,87.28,87.32,72453.0,82.8373,82.9417,82.8373,82.8753,72453.0
2016-12-30 12:25:00,87.32,87.64,87.29,87.52,121775.0,82.8753,83.179,82.8468,83.0651,121775.0
2016-12-30 12:30:00,87.5,87.64,87.47,87.56,56299.0,83.0461,83.179,83.0176,83.1031,56299.0
2016-12-30 12:35:00,87.56,87.57,87.44,87.52,72423.0,83.1031,83.1125,82.9892,83.0651,72423.0
2016-12-30 12:40:00,87.52,87.54,87.42,87.44,36080.0,83.0651,83.0841,82.9702,82.9892,36080.0
2016-12-30 12:45:00,87.44,87.48,87.41,87.42,31382.0,82.9892,83.0271,82.9607,82.9702,31382.0
2016-12-30 12:50:00,87.42,87.42,87.32,87.37,45627.0,82.9702,82.9702,82.8753,82.9227,45627.0
2016-12-30 12:55:00,87.38,87.47,87.38,87.46,33293.0,82.9322,83.0176,82.9322,83.0081,33293.0
2016-12-30 13:00:00,87.47,87.48,87.36,87.41,34260.0,83.0176,83.0271,82.9132,82.9607,34260.0
2016-12-30 13:05:00,87.42,87.5,87.4,87.42,35126.0,82.9702,83.0461,82.9512,82.9702,35126.0
2016-12-30 13:10:00,87.43,87.49,87.37,87.44,71485.0,82.9797,83.0366,82.9227,82.9892,71485.0
2016-12-30 13:15:00,87.43,87.54,87.42,87.53,33465.0,82.9797,83.0841,82.9702,83.0746,33465.0
2016-12-30 13:20:00,87.54,87.69,87.52,87.65,67205.0,83.0841,83.2264,83.0651,83.1885,67205.0
2016-12-30 13:25:00,87.67,87.69,87.53,87.58,33702.0,83.2075,83.2264,83.0746,83.122,33702.0
2016-12-30 13:30:00,87.58,87.66,87.58,87.62,41039.0,83.122,83.198,83.122,83.16,41039.0
2016-12-30 13:35:00,87.63,87.65,87.57,87.63,33455.0,83.1695,83.1885,83.1125,83.1695,33455.0
2016-12-30 13:40:00,87.63,87.7,87.62,87.65,47370.0,83.1695,83.2359,83.16,83.1885,47370.0
2016-12-30 13:45:00,87.63,87.67,87.58,87.59,37710.0,83.1695,83.2075,83.122,83.1315,37710.0
2016-12-30 13:50:00,87.59,87.7,87.58,87.65,67818.0,83.1315,83.2359,83.122,83.1885,67818.0
2016-12-30 13:55:00,87.64,87.65,87.56,87.59,35967.0,83.179,83.1885,83.1031,83.1315,35967.0
2016-12-30 14:00:00,87.61,87.62,87.54,87.59,49499.0,83.1505,83.16,83.0841,83.1315,49499.0
2016-12-30 14:05:00,87.58,87.64,87.58,87.59,40999.0,83.122,83.179,83.122,83.1315,40999.0
2016-12-30 14:10:00,87.59,87.67,87.48,87.67,102433.0,83.1315,83.2075,83.0271,83.2075,102433.0
2016-12-30 14:15:00,87.67,87.79,87.64,87.73,98477.0,83.2075,83.3213,83.179,83.2644,98477.0
2016-12-30 14:20:00,87.73,87.79,87.69,87.77,70918.0,83.2644,83.3213,83.2264,83.3024,70918.0
2016-12-30 14:25:00,87.76,87.8,87.69,87.75,110438.0,83.2929,83.3308,83.2264,83.2834,110438.0
2016-12-30 14:30:00,87.74,87.78,87.67,87.76,69998.0,83.2739,83.3119,83.2075,83.2929,69998.0
2016-12-30 14:35:00,87.76,87.84,87.73,87.84,89780.0,83.2929,83.3688,83.2644,83.3688,89780.0
2016-12-30 14:40:00,87.83,87.94,87.82,87.91,58308.0,83.3593,83.4637,83.3498,83.4352,58308.0
2016-12-30 14:45:00,87.91,87.92,87.72,87.75,75854.0,83.4352,83.4447,83.2549,83.2834,75854.0
2016-12-30 14:50:00,87.75,87.77,87.71,87.73,51729.0,83.2834,83.3024,83.2454,83.2644,51729.0
2016-12-30 14:55:00,87.72,87.86,87.64,87.8,105785.0,83.2549,83.3878,83.179,83.3308,105785.0
2016-12-30 15:00:00,87.8,88.0,87.72,87.94,413715.0,83.3308,83.5207,83.2549,83.4637,413715.0
2016-12-30 15:05:00,87.95,87.95,87.83,87.88,77583.0,83.4732,83.4732,83.3593,83.4068,77583.0
2016-12-30 15:10:00,87.88,87.92,87.84,87.89,66594.0,83.4068,83.4447,83.3688,83.4163,66594.0
2016-12-30 15:15:00,87.9,87.93,87.84,87.88,59063.0,83.4257,83.4542,83.3688,83.4068,59063.0
2016-12-30 15:20:00,87.88,87.92,87.83,87.85,92382.0,83.4068,83.4447,83.3593,83.3783,92382.0
2016-12-30 15:25:00,87.86,87.92,87.85,87.9,59937.0,83.3878,83.4447,83.3783,83.4257,59937.0
2016-12-30 15:30:00,87.9,87.91,87.85,87.9,110787.0,83.4257,83.4352,83.3783,83.4257,110787.0
2016-12-30 15:35:00,87.9,87.95,87.84,87.84,184706.0,83.4257,83.4732,83.3688,83.3688,184706.0
2016-12-30 15:40:00,87.84,87.84,87.7,87.7,134259.0,83.3688,83.3688,83.2359,83.2359,134259.0
2016-12-30 15:45:00,87.7,87.76,87.53,87.53,203163.0,83.2359,83.2929,83.0746,83.0746,203163.0
2016-12-30 15:50:00,87.53,87.58,87.45,87.51,223933.0,83.0746,83.122,82.9987,83.0556,223933.0
2016-12-30 15:55:00,87.52,87.88,87.51,87.79,339254.0,83.0651,83.4068,83.0556,83.3213,339254.0
2017-01-03 09:30:00,89.01,89.01,88.33,88.6,603719.0,84.4792,84.4792,83.8339,84.0901,603719.0
2017-01-03 09:35:00,88.59,88.95,88.54,88.67,294930.0,84.0806,84.4223,84.0332,84.1566,294930.0
2017-01-03 09:40:00,88.69,88.84,88.46,88.78,201616.0,84.1755,84.3179,83.9572,84.261,201616.0
2017-01-03 09:45:00,88.75,88.79,88.5,88.5,186708.0,84.2325,84.2704,83.9952,83.9952,186708.0
2017-01-03 09:50:00,88.5,88.51,88.19,88.26,172466.0,83.9952,84.0047,83.701,83.7674,172466.0
2017-01-03 09:55:00,88.26,88.53,88.08,88.48,256481.0,83.7674,84.0237,83.5966,83.9762,256481.0
2017-01-03 10:00:00,88.48,88.71,88.39,88.63,161527.0,83.9762,84.1945,83.8908,84.1186,161527.0
2017-01-03 10:05:00,88.62,88.86,88.53,88.82,232963.0,84.1091,84.3369,84.0237,84.2989,232963.0
2017-01-03 10:10:00,88.83,88.88,88.72,88.75,140801.0,84.3084,84.3559,84.204,84.2325,140801.0
2017-01-03 10:15:00,88.75,88.75,88.5,88.54,143373.0,84.2325,84.2325,83.9952,84.0332,143373.0
2017-01-03 10:20:00,88.54,88.66,88.47,88.62,149565.0,84.0332,84.1471,83.9667,84.1091,149565.0
2017-01-03 10:25:00,88.64,88.67,88.48,88.56,94677.0,84.1281,84.1566,83.9762,84.0521,94677.0
2017-01-03 10:30:00,88.58,88.61,88.48,88.5,75837.0,84.0711,84.0996,83.9762,83.9952,75837.0
2017-01-03 10:35:00,88.51,88.58,88.45,88.46,151927.0,84.0047,84.0711,83.9477,83.9572,151927.0
2017-01-03 10:40:00,88.48,88.55,88.42,88.55,115088.0,83.9762,84.0427,83.9193,84.0427,115088.0
2017-01-03 10:45:00,88.55,88.63,88.53,88.58,133516.0,84.0427,84.1186,84.0237,84.0711,133516.0
2017-01-03 10:50:00,88.57,88.66,88.55,88.66,86607.0,84.0616,84.1471,84.0427,84.1471,86607.0
2017-01-03 10:55:00,88.67,88.67,88.49,88.55,82622.0,84.1566,84.1566,83.9857,84.0427,82622.0
2017-01-03 11:00:00,88.54,88.63,88.46,88.63,52283.0,84.0332,84.1186,83.9572,84.1186,52283.0
2017-01-03 11:05:00,88.62,88.7,88.6,88.62,64334.0,84.1091,84.185,84.0901,84.1091,64334.0
2017-01-03 11:10:00,88.62,88.81,88.56,88.78,126215.0,84.1091,84.2894,84.0521,84.261,126215.0
2017-01-03 11:15:00,88.78,88.78,88.6,88.63,107818.0,84.261,84.261,84.0901,84.1186,107818.0
2017-01-03 11:20:00,88.63,88.74,88.6,88.64,96146.0,84.1186,84.223,84.0901,84.1281,96146.0
2017-01-03 11:25:00,88.64,88.66,88.5,88.53,76438.0,84.1281,84.1471,83.9952,84.0237,76438.0
2017-01-03 11:30:00,88.53,88.73,88.52,88.63,113437.0,84.0237,84.2135,84.0142,84.1186,113437.0
2017-01-03 11:35:00,88.65,88.67,88.47,88.51,60115.0,84.1376,84.1566,83.9667,84.0047,60115.0
2017-01-03 11:40:00,88.5,88.55,88.4,88.42,67877.0,83.9952,84.0427,83.9003,83.9193,67877.0
2017-01-03 11:45:00,88.45,88.52,88.44,88.47,61421.0,83.9477,84.0142,83.9383,83.9667,61421.0
2017-01-03 11:50:00,88.46,88.54,88.43,88.53,44128.0,83.9572,84.0332,83.9288,84.0237,44128.0
2017-01-03 11:55:00,88.53,88.64,88.5,88.64,64558.0,84.0237,84.1281,83.9952,84.1281,64558.0
2017-01-03 12:00:00,88.64,88.64,88.53,88.58,54328.0,84.1281,84.1281,84.0237,84.0711,54328.0
2017-01-03 12:05:00,88.58,88.59,88.48,88.57,59033.0,84.0711,84.0806,83.9762,84.0616,59033.0
2017-01-03 12:10:00,88.56,88.66,88.55,88.58,54889.0,84.0521,84.1471,84.0427,84.0711,54889.0
2017-01-03 12:15:00,88.58,88.69,88.56,88.69,48448.0,84.0711,84.1755,84.0521,84.1755,48448.0
2017-01-03 12:20:00,88.69,88.69,88.57,88.58,44185.0,84.1755,84.1755,84.0616,84.0711,44185.0
2017-01-03 12:25:00,88.59,88.66,88.57,88.64,41452.0,84.0806,84.1471,84.0616,84.1281,41452.0
2017-01-03 12:30:00,88.64,88.73,88.59,88.73,77139.0,84.1281,84.2135,84.0806,84.2135,77139.0
2017-01-03 12:35:00,88.75,88.75,88.57,88.62,59766.0,84.2325,84.2325,84.0616,84.1091,59766.0
2017-01-03 12:40:00,88.61,88.67,88.52,88.54,62510.0,84.0996,84.1566,84.0142,84.0332,62510.0
2017-01-03 12:45:00,88.55,88.62,88.5,88.58,56942.0,84.0427,84.1091,83.9952,84.0711,56942.0
2017-01-03 12:50:00,88.59,88.61,88.51,88.61,30989.0,84.0806,84.0996,84.0047,84.0996,30989.0
2017-01-03 12:55:00,88.6,88.64,88.57,88.62,38605.0,84.0901,84.1281,84.0616,84.1091,38605.0
2017-01-03 13:00:00,88.63,88.65,88.51,88.52,52132.0,84.1186,84.1376,84.0047,84.0142,52132.0
2017-01-03 13:05:00,88.53,88.57,88.49,88.51,43623.0,84.0237,84.0616,83.9857,84.0047,43623.0
2017-01-03 13:10:00,88.51,88.64,88.47,88.62,46573.0,84.0047,84.1281,83.9667,84.1091,46573.0
2017-01-03 13:15:00,88.63,88.66,88.57,88.65,41099.0,84.1186,84.1471,84.0616,84.1376,41099.0
2017-01-03 13:20:00,88.65,88.74,88.65,88.72,82410.0,84.1376,84.223,84.1376,84.204,82410.0
2017-01-03 13:25:00,88.73,88.77,88.7,88.75,80806.0,84.2135,84.2515,84.185,84.2325,80806.0
2017-01-03 13:30:00,88.75,88.85,88.74,88.82,97817.0,84.2325,84.3274,84.223,84.2989,97817.0
2017-01-03 13:35:00,88.81,88.83,88.72,88.74,117536.0,84.2894,84.3084,84.204,84.223,117536.0
2017-01-03 13:40:00,88.74,88.74,88.54,88.58,57935.0,84.223,84.223,84.0332,84.0711,57935.0
2017-01-03 13:45:00,88.58,88.62,88.5,88.55,82024.0,84.0711,84.1091,83.9952,84.0427,82024.0
2017-01-03 13:50:00,88.55,88.61,88.52,88.54,37192.0,84.0427,84.0996,84.0142,84.0332,37192.0
2017-01-03 13:55:00,88.55,88.57,88.51,88.57,50068.0,84.0427,84.0616,84.0047,84.0616,50068.0
2017-01-03 14:00:00,88.56,88.61,88.55,88.6,54417.0,84.0521,84.0996,84.0427,84.0901,54417.0
2017-01-03 14:05:00,88.6,88.64,88.57,88.63,40658.0,84.0901,84.1281,84.0616,84.1186,40658.0
2017-01-03 14:10:00,88.63,88.64,88.58,88.6,83082.0,84.1186,84.1281,84.0711,84.0901,83082.0
2017-01-03 14:15:00,88.6,88.66,88.52,88.55,61943.0,84.0901,84.1471,84.0142,84.0427,61943.0
2017-01-03 14:20:00,88.55,88.59,88.53,88.58,31246.0,84.0427,84.0806,84.0237,84.0711,31246.0
2017-01-03 14:25:00,88.59,88.6,88.45,88.49,58215.0,84.0806,84.0901,83.9477,83.9857,58215.0
2017-01-03 14:30:00,88.5,88.57,88.49,88.53,34530.0,83.9952,84.0616,83.9857,84.0237,34530.0
2017-01-03 14:35:00,88.54,88.56,88.46,88.52,53939.0,84.0332,84.0521,83.9572,84.0142,53939.0
2017-01-03 14:40:00,88.52,88.57,88.51,88.55,43575.0,84.0142,84.0616,84.0047,84.0427,43575.0
2017-01-03 14:45:00,88.55,88.58,88.52,88.56,37332.0,84.0427,84.0711,84.0142,84.0521,37332.0
2017-01-03 14:50:00,88.56,88.57,88.5,88.55,42588.0,84.0521,84.0616,83.9952,84.0427,42588.0
2017-01-03 14:55:00,88.54,88.61,88.51,88.59,33087.0,84.0332,84.0996,84.0047,84.0806,33087.0
2017-01-03 15:00:00,88.6,88.67,88.58,88.65,43272.0,84.0901,84.1566,84.0711,84.1376,43272.0
2017-01-03 15:05:00,88.64,88.65,88.6,88.62,43934.0,84.1281,84.1376,84.0901,84.1091,43934.0
2017-01-03 15:10:00,88.62,88.65,88.62,88.65,18341.0,84.1091,84.1376,84.1091,84.1376,18341.0
2017-01-03 15:15:00,88.65,88.66,88.6,88.63,50745.0,84.1376,84.1471,84.0901,84.1186,50745.0
2017-01-03 15:20:00,88.62,88.62,88.5,88.52,57782.0,84.1091,84.1091,83.9952,84.0142,57782.0
2017-01-03 15:25:00,88.52,88.55,88.51,88.55,40823.0,84.0142,84.0427,84.0047,84.0427,40823.0
2017-01-03 15:30:00,88.54,88.54,88.45,88.51,80971.0,84.0332,84.0332,83.9477,84.0047,80971.0
2017-01-03 15:35:00,88.51,88.53,88.45,88.53,92859.0,84.0047,84.0237,83.9477,84.0237,92859.0
2017-01-03 15:40:00,88.53,88.58,88.52,88.56,77013.0,84.0237,84.0711,84.0142,84.0521,77013.0
2017-01-03 15:45:00,88.56,88.65,88.56,88.65,109986.0,84.0521,84.1376,84.0521,84.1376,109986.0
2017-01-03 15:50:00,88.66,88.74,88.62,88.62,176802.0,84.1471,84.223,84.1091,84.1091,176802.0
2017-01-03 15:55:00,88.63,88.67,88.53,88.6,276374.0,84.1186,84.1566,84.0237,84.0901,276374.0
2017-01-04 09:30:00,88.94,89.28,88.58,89.16,685968.0,84.4128,84.7355,84.0711,84.6216,685968.0
2017-01-04 09:35:00,89.16,89.29,88.96,89.19,272944.0,84.6216,84.745,84.4318,84.6501,272944.0
2017-01-04 09:40:00,89.2,89.45,89.1,89.21,234699.0,84.6596,84.8968,84.5647,84.6691,234699.0
2017-01-04 09:45:00,89.22,89.7,89.21,89.6,364388.0,84.6786,85.1341,84.6691,85.0392,364388.0
2017-01-04 09:50:00,89.6,89.99,89.59,89.88,225525.0,85.0392,85.4094,85.0297,85.305,225525.0
2017-01-04 09:55:00,89.88,90.0,89.85,89.91,252212.0,85.305,85.4189,85.2765,85.3334,252212.0
2017-01-04 10:00:00,89.91,90.6,89.9,90.52,375095.0,85.3334,85.9883,85.3239,85.9124,375095.0
2017-01-04 10:05:00,90.53,90.86,90.51,90.59,365193.0,85.9219,86.2351,85.9029,85.9788,365193.0
2017-01-04 10:10:00,90.57,90.64,90.49,90.54,190528.0,85.9598,86.0263,85.8839,85.9314,190528.0
2017-01-04 10:15:00,90.53,90.65,90.4,90.5,188989.0,85.9219,86.0358,85.7985,85.8934,188989.0
2017-01-04 10:20:00,90.5,90.76,90.45,90.76,214426.0,85.8934,86.1402,85.8459,86.1402,214426.0
2017-01-04 10:25:00,90.76,90.89,90.51,90.51,231328.0,86.1402,86.2635,85.9029,85.9029,231328.0
2017-01-04 10:30:00,90.51,90.6,90.42,90.55,109811.0,85.9029,85.9883,85.8175,85.9409,109811.0
2017-01-04 10:35:00,90.57,90.57,90.25,90.26,165438.0,85.9598,85.9598,85.6561,85.6656,165438.0
2017-01-04 10:40:00,90.25,90.31,89.96,89.99,250176.0,85.6561,85.7131,85.3809,85.4094,250176.0
2017-01-04 10:45:00,90.0,90.17,89.91,89.94,186234.0,85.4189,85.5802,85.3334,85.3619,186234.0
2017-01-04 10:50:00,89.94,90.04,89.7,89.73,149194.0,85.3619,85.4568,85.1341,85.1626,149194.0
2017-01-04 10:55:00,89.73,89.96,89.66,89.9,168072.0,85.1626,85.3809,85.0962,85.3239,168072.0
2017-01-04 11:00:00,89.91,90.0,89.87,89.96,96437.0,85.3334,85.4189,85.2955,85.3809,96437.0
2017-01-04 11:05:00,89.95,90.03,89.93,89.99,114067.0,85.3714,85.4473,85.3524,85.4094,114067.0
2017-01-04 11:10:00,89.98,90.02,89.84,89.86,76616.0,85.3999,85.4378,85.267,85.286,76616.0
2017-01-04 11:15:00,89.85,89.91,89.56,89.7,153236.0,85.2765,85.3334,85.0012,85.1341,153236.0
2017-01-04 11:20:00,89.72,89.79,89.58,89.64,88059.0,85.1531,85.2195,85.0202,85.0772,88059.0
2017-01-04 11:25:00,89.64,89.68,89.55,89.6,76966.0,85.0772,85.1151,84.9918,85.0392,76966.0
2017-01-04 11:30:00,89.6,89.68,89.51,89.57,134653.0,85.0392,85.1151,84.9538,85.0107,134653.0
2017-01-04 11:35:00,89.58,89.96,89.58,89.96,93299.0,85.0202,85.3809,85.0202,85.3809,93299.0
2017-01-04 11:40:00,89.95,90.19,89.92,90.15,86266.0,85.3714,85.5992,85.3429,85.5612,86266.0
2017-01-04 11:45:00,90.14,90.35,90.06,90.16,100593.0,85.5517,85.751,85.4758,85.5707,100593.0
2017-01-04 11:50:00,90.15,90.3,90.12,90.3,98003.0,85.5612,85.7036,85.5327,85.7036,98003.0
2017-01-04 11:55:00,90.29,90.43,90.17,90.39,128229.0,85.6941,85.827,85.5802,85.789,128229.0
2017-01-04 12:00:00,90.38,90.5,90.38,90.47,85731.0,85.7795,85.8934,85.7795,85.8649,85731.0
2017-01-04 12:05:00,90.45,90.46,90.13,90.14,86494.0,85.8459,85.8554,85.5422,85.5517,86494.0
2017-01-04 12:10:00,90.17,90.25,90.11,90.16,45100.0,85.5802,85.6561,85.5233,85.5707,45100.0
2017-01-04 12:15:00,90.13,90.16,90.03,90.16,109384.0,85.5422,85.5707,85.4473,85.5707,109384.0
2017-01-04 12:20:00,90.17,90.29,90.16,90.21,75580.0,85.5802,85.6941,85.5707,85.6182,75580.0
2017-01-04 12:25:00,90.22,90.24,89.97,90.01,68821.0,85.6277,85.6466,85.3904,85.4283,68821.0
2017-01-04 12:30:00,90.0,90.06,89.84,89.87,92309.0,85.4189,85.4758,85.267,85.2955,92309.0
2017-01-04 12:35:00,89.9,89.96,89.85,89.95,63091.0,85.3239,85.3809,85.2765,85.3714,63091.0
2017-01-04 12:40:00,89.96,89.98,89.89,89.89,36261.0,85.3809,85.3999,85.3145,85.3145,36261.0
2017-01-04 12:45:00,89.9,90.1,89.89,90.04,59539.0,85.3239,85.5138,85.3145,85.4568,59539.0
2017-01-04 12:50:00,90.04,90.12,90.03,90.03,36122.0,85.4568,85.5327,85.4473,85.4473,36122.0
2017-01-04 12:55:00,90.03,90.09,90.03,90.06,32397.0,85.4473,85.5043,85.4473,85.4758,32397.0
2017-01-04 13:00:00,90.05,90.08,89.93,89.94,52041.0,85.4663,85.4948,85.3524,85.3619,52041.0
2017-01-04 13:05:00,89.93,90.01,89.89,89.96,67675.0,85.3524,85.4283,85.3145,85.3809,67675.0
2017-01-04 13:10:00,89.98,90.0,89.91,90.0,38992.0,85.3999,85.4189,85.3334,85.4189,38992.0
2017-01-04 13:15:00,90.0,90.25,90.0,90.2,44273.0,85.4189,85.6561,85.4189,85.6087,44273.0
2017-01-04 13:20:00,90.21,90.22,90.08,90.09,48883.0,85.6182,85.6277,85.4948,85.5043,48883.0
2017-01-04 13:25:00,90.1,90.19,90.09,90.18,35858.0,85.5138,85.5992,85.5043,85.5897,35858.0
2017-01-04 13:30:00,90.17,90.21,90.12,90.21,29479.0,85.5802,85.6182,85.5327,85.6182,29479.0
2017-01-04 13:35:00,90.21,90.24,90.12,90.21,42675.0,85.6182,85.6466,85.5327,85.6182,42675.0
2017-01-04 13:40:00,90.2,90.22,90.13,90.17,40998.0,85.6087,85.6277,85.5422,85.5802,40998.0
2017-01-04 13:45:00,90.17,90.17,90.1,90.13,28457.0,85.5802,85.5802,85.5138,85.5422,28457.0
2017-01-04 13:50:00,90.13,90.17,90.13,90.16,24841.0,85.5422,85.5802,85.5422,85.5707,24841.0
2017-01-04 13:55:00,90.16,90.17,90.07,90.11,39455.0,85.5707,85.5802,85.4853,85.5233,39455.0
2017-01-04 14:00:00,90.11,90.17,90.1,90.15,114872.0,85.5233,85.5802,85.5138,85.5612,114872.0
2017-01-04 14:05:00,90.16,90.22,90.13,90.2,31064.0,85.5707,85.6277,85.5422,85.6087,31064.0
2017-01-04 14:10:00,90.18,90.24,90.18,90.22,42421.0,85.5897,85.6466,85.5897,85.6277,42421.0
2017-01-04 14:15:00,90.23,90.3,90.22,90.28,54721.0,85.6371,85.7036,85.6277,85.6846,54721.0
2017-01-04 14:20:00,90.29,90.38,90.29,90.3,69092.0,85.6941,85.7795,85.6941,85.7036,69092.0
2017-01-04 14:25:00,90.3,90.4,90.29,90.33,74781.0,85.7036,85.7985,85.6941,85.7321,74781.0
2017-01-04 14:30:00,90.33,90.38,90.29,90.35,112859.0,85.7321,85.7795,85.6941,85.751,112859.0
2017-01-04 14:35:00,90.35,90.42,90.32,90.38,55318.0,85.751,85.8175,85.7226,85.7795,55318.0
2017-01-04 14:40:00,90.38,90.4,90.33,90.36,41644.0,85.7795,85.7985,85.7321,85.7605,41644.0
2017-01-04 14:45:00,90.37,90.37,90.21,90.22,67981.0,85.77,85.77,85.6182,85.6277,67981.0
2017-01-04 14:50:00,90.22,90.26,90.16,90.24,52850.0,85.6277,85.6656,85.5707,85.6466,52850.0
2017-01-04 14:55:00,90.23,90.28,90.22,90.25,39627.0,85.6371,85.6846,85.6277,85.6561,39627.0
2017-01-04 15:00:00,90.25,90.3,90.24,90.28,66865.0,85.6561,85.7036,85.6466,85.6846,66865.0
2017-01-04 15:05:00,90.29,90.38,90.29,90.38,52361.0,85.6941,85.7795,85.6941,85.7795,52361.0
2017-01-04 15:10:00,90.38,90.39,90.34,90.39,49029.0,85.7795,85.789,85.7415,85.789,49029.0
2017-01-04 15:15:00,90.39,90.39,90.21,90.25,117631.0,85.789,85.789,85.6182,85.6561,117631.0
2017-01-04 15:20:00,90.27,90.29,90.21,90.21,88967.0,85.6751,85.6941,85.6182,85.6182,88967.0
2017-01-04 15:25:00,90.2,90.26,90.18,90.23,86889.0,85.6087,85.6656,85.5897,85.6371,86889.0
2017-01-04 15:30:00,90.22,90.25,90.18,90.22,86060.0,85.6277,85.6561,85.5897,85.6277,86060.0
2017-01-04 15:35:00,90.22,90.23,90.18,90.18,95688.0,85.6277,85.6371,85.5897,85.5897,95688.0
2017-01-04 15:40:00,90.19,90.33,90.18,90.21,140042.0,85.5992,85.7321,85.5897,85.6182,140042.0
2017-01-04 15:45:00,90.21,90.25,90.19,90.23,150273.0,85.6182,85.6561,85.5992,85.6371,150273.0
2017-01-04 15:50:00,90.22,90.29,90.17,90.22,234878.0,85.6277,85.6941,85.5802,85.6277,234878.0
2017-01-04 15:55:00,90.22,90.61,90.2,90.5,757188.0,85.6277,85.9978,85.6087,85.8934,757188.0
2017-01-05 09:30:00,91.93,92.62,91.64,92.41,1288681.0,87.2506,87.9055,86.9754,87.7062,1288681.0
2017-01-05 09:35:00,92.41,92.9,92.21,92.69,487216.0,87.7062,88.1712,87.5164,87.9719,487216.0
2017-01-05 09:40:00,92.66,93.0,92.5,92.86,348658.0,87.9435,88.2661,87.7916,88.1333,348658.0
2017-01-05 09:45:00,92.85,93.34,92.85,93.27,544566.0,88.1238,88.5888,88.1238,88.5224,544566.0
2017-01-05 09:50:00,93.23,93.5,93.01,93.41,491955.0,88.4844,88.7407,88.2756,88.6553,491955.0
2017-01-05 09:55:00,93.42,93.68,93.29,93.59,387849.0,88.6648,88.9115,88.5414,88.8261,387849.0
2017-01-05 10:00:00,93.59,93.75,93.33,93.44,388224.0,88.8261,88.978,88.5793,88.6837,388224.0
2017-01-05 10:05:00,93.42,93.42,93.09,93.21,358321.0,88.6648,88.6648,88.3516,88.4655,358321.0
2017-01-05 10:10:00,93.22,93.67,93.2,93.65,338664.0,88.4749,88.902,88.456,88.8831,338664.0
2017-01-05 10:15:00,93.66,93.7,93.41,93.5,254930.0,88.8926,88.9305,88.6553,88.7407,254930.0
2017-01-05 10:20:00,93.5,93.65,93.4,93.58,192465.0,88.7407,88.8831,88.6458,88.8166,192465.0
2017-01-05 10:25:00,93.59,93.88,93.54,93.66,248615.0,88.8261,89.1014,88.7787,88.8926,248615.0
2017-01-05 10:30:00,93.67,93.85,93.52,93.63,208328.0,88.902,89.0729,88.7597,88.8641,208328.0
2017-01-05 10:35:00,93.61,93.68,93.57,93.58,121016.0,88.8451,88.9115,88.8071,88.8166,121016.0
2017-01-05 10:40:00,93.57,93.61,93.4,93.5,213585.0,88.8071,88.8451,88.6458,88.7407,213585.0
2017-01-05 10:45:00,93.49,93.59,93.42,93.55,150662.0,88.7312,88.8261,88.6648,88.7882,150662.0
2017-01-05 10:50:00,93.54,93.67,93.35,93.51,148702.0,88.7787,88.902,88.5983,88.7502,148702.0
2017-01-05 10:55:00,93.53,93.6,93.44,93.54,118730.0,88.7692,88.8356,88.6837,88.7787,118730.0
2017-01-05 11:00:00,93.52,93.65,93.4,93.45,124850.0,88.7597,88.8831,88.6458,88.6932,124850.0
2017-01-05 11:05:00,93.47,93.54,93.26,93.34,141278.0,88.7122,88.7787,88.5129,88.5888,141278.0
2017-01-05 11:10:00,93.34,93.41,93.27,93.29,98099.0,88.5888,88.6553,88.5224,88.5414,98099.0
2017-01-05 11:15:00,93.29,93.4,93.23,93.39,96457.0,88.5414,88.6458,88.4844,88.6363,96457.0
2017-01-05 11:20:00,93.4,93.43,93.26,93.36,89923.0,88.6458,88.6743,88.5129,88.6078,89923.0
2017-01-05 11:25:00,93.38,93.42,93.27,93.37,85416.0,88.6268,88.6648,88.5224,88.6173,85416.0
2017-01-05 11:30:00,93.37,93.39,93.29,93.29,95861.0,88.6173,88.6363,88.5414,88.5414,95861.0
2017-01-05 11:35:00,93.3,93.53,93.29,93.5,95406.0,88.5509,88.7692,88.5414,88.7407,95406.0
2017-01-05 11:40:00,93.51,93.53,93.31,93.37,113106.0,88.7502,88.7692,88.5604,88.6173,113106.0
2017-01-05 11:45:00,93.37,93.44,93.36,93.41,291309.0,88.6173,88.6837,88.6078,88.6553,291309.0
2017-01-05 11:50:00,93.42,93.44,93.29,93.42,96620.0,88.6648,88.6837,88.5414,88.6648,96620.0
2017-01-05 11:55:00,93.42,93.46,93.35,93.4,85152.0,88.6648,88.7027,88.5983,88.6458,85152.0
2017-01-05 12:00:00,93.4,93.4,93.18,93.19,87290.0,88.6458,88.6458,88.437,88.4465,87290.0
2017-01-05 12:05:00,93.2,93.25,93.13,93.2,63794.0,88.456,88.5034,88.3895,88.456,63794.0
2017-01-05 12:10:00,93.19,93.2,93.11,93.13,57176.0,88.4465,88.456,88.3705,88.3895,57176.0
2017-01-05 12:15:00,93.14,93.28,93.05,93.26,91134.0,88.399,88.5319,88.3136,88.5129,91134.0
2017-01-05 12:20:00,93.25,93.43,93.25,93.43,67797.0,88.5034,88.6743,88.5034,88.6743,67797.0
2017-01-05 12:25:00,93.42,93.49,93.38,93.43,70960.0,88.6648,88.7312,88.6268,88.6743,70960.0
2017-01-05 12:30:00,93.42,93.45,93.38,93.43,118792.0,88.6648,88.6932,88.6268,88.6743,118792.0
2017-01-05 12:35:00,93.42,93.68,93.39,93.65,117265.0,88.6648,88.9115,88.6363,88.8831,117265.0
2017-01-05 12:40:00,93.65,93.69,93.59,93.68,78903.0,88.8831,88.921,88.8261,88.9115,78903.0
2017-01-05 12:45:00,93.67,93.81,93.67,93.8,127472.0,88.902,89.0349,88.902,89.0254,127472.0
2017-01-05 12:50:00,93.8,93.85,93.8,93.84,141112.0,89.0254,89.0729,89.0254,89.0634,141112.0
2017-01-05 12:55:00,93.84,93.87,93.81,93.84,129618.0,89.0634,89.0919,89.0349,89.0634,129618.0
2017-01-05 13:00:00,93.85,94.0,93.84,93.95,177723.0,89.0729,89.2152,89.0634,89.1678,177723.0
2017-01-05 13:05:00,93.96,94.08,93.9,94.07,265970.0,89.1773,89.2912,89.1203,89.2817,265970.0
2017-01-05 13:10:00,94.07,94.18,94.07,94.12,158356.0,89.2817,89.3861,89.2817,89.3291,158356.0
2017-01-05 13:15:00,94.13,94.2,94.08,94.16,138578.0,89.3386,89.4051,89.2912,89.3671,138578.0
2017-01-05 13:20:00,94.16,94.28,94.12,94.19,125730.0,89.3671,89.481,89.3291,89.3956,125730.0
2017-01-05 13:25:00,94.19,94.33,94.12,94.33,111048.0,89.3956,89.5284,89.3291,89.5284,111048.0
2017-01-05 13:30:00,94.33,94.35,94.24,94.28,97559.0,89.5284,89.5474,89.443,89.481,97559.0
2017-01-05 13:35:00,94.29,94.35,94.13,94.18,176969.0,89.4905,89.5474,89.3386,89.3861,176969.0
2017-01-05 13:40:00,94.17,94.24,94.09,94.22,104094.0,89.3766,89.443,89.3007,89.424,104094.0
2017-01-05 13:45:00,94.21,94.44,94.21,94.42,112569.0,89.4146,89.6328,89.4146,89.6139,112569.0
2017-01-05 13:50:00,94.42,94.48,94.32,94.42,105795.0,89.6139,89.6708,89.519,89.6139,105795.0
2017-01-05 13:55:00,94.42,94.46,94.35,94.39,98090.0,89.6139,89.6518,89.5474,89.5854,98090.0
2017-01-05 14:00:00,94.38,94.43,94.34,94.37,141052.0,89.5759,89.6234,89.5379,89.5664,141052.0
2017-01-05 14:05:00,94.38,94.47,94.35,94.42,69797.0,89.5759,89.6613,89.5474,89.6139,69797.0
2017-01-05 14:10:00,94.43,94.46,94.38,94.4,66121.0,89.6234,89.6518,89.5759,89.5949,66121.0
2017-01-05 14:15:00,94.4,94.4,94.19,94.26,97073.0,89.5949,89.5949,89.3956,89.462,97073.0
2017-01-05 14:20:00,94.27,94.27,93.98,94.05,130740.0,89.4715,89.4715,89.1963,89.2627,130740.0
2017-01-05 14:25:00,94.06,94.3,94.05,94.23,62712.0,89.2722,89.5,89.2627,89.4335,62712.0
2017-01-05 14:30:00,94.24,94.29,94.16,94.29,47301.0,89.443,89.4905,89.3671,89.4905,47301.0
2017-01-05 14:35:00,94.29,94.42,94.29,94.37,126985.0,89.4905,89.6139,89.4905,89.5664,126985.0
2017-01-05 14:40:00,94.37,94.45,94.34,94.45,82765.0,89.5664,89.6423,89.5379,89.6423,82765.0
2017-01-05 14:45:00,94.46,94.53,94.46,94.49,110238.0,89.6518,89.7183,89.6518,89.6803,110238.0
2017-01-05 14:50:00,94.49,94.5,94.35,94.39,89220.0,89.6803,89.6898,89.5474,89.5854,89220.0
2017-01-05 14:55:00,94.39,94.51,94.37,94.49,104799.0,89.5854,89.6993,89.5664,89.6803,104799.0
2017-01-05 15:00:00,94.5,94.5,94.38,94.39,70534.0,89.6898,89.6898,89.5759,89.5854,70534.0
2017-01-05 15:05:00,94.39,94.45,94.33,94.44,69060.0,89.5854,89.6423,89.5284,89.6328,69060.0
2017-01-05 15:10:00,94.43,94.55,94.43,94.46,118637.0,89.6234,89.7372,89.6234,89.6518,118637.0
2017-01-05 15:15:00,94.46,94.53,94.45,94.5,86904.0,89.6518,89.7183,89.6423,89.6898,86904.0
2017-01-05 15:20:00,94.5,94.6,94.49,94.53,230081.0,89.6898,89.7847,89.6803,89.7183,230081.0
2017-01-05 15:25:00,94.53,94.62,94.52,94.62,139598.0,89.7183,89.8037,89.7088,89.8037,139598.0
2017-01-05 15:30:00,94.62,94.81,94.62,94.78,262749.0,89.8037,89.984,89.8037,89.9555,262749.0
2017-01-05 15:35:00,94.79,94.79,94.59,94.65,244031.0,89.965,89.965,89.7752,89.8322,244031.0
2017-01-05 15:40:00,94.66,94.66,94.57,94.58,230924.0,89.8416,89.8416,89.7562,89.7657,230924.0
2017-01-05 15:45:00,94.57,94.61,94.48,94.61,256080.0,89.7562,89.7942,89.6708,89.7942,256080.0
2017-01-05 15:50:00,94.61,94.76,94.6,94.67,409475.0,89.7942,89.9366,89.7847,89.8511,409475.0
2017-01-05 15:55:00,94.67,94.68,94.34,94.38,698165.0,89.8511,89.8606,89.5379,89.5759,698165.0
2017-01-06 09:30:00,94.4,94.5,93.61,93.85,520469.0,89.5949,89.6898,88.8451,89.0729,520469.0
2017-01-06 09:35:00,93.85,93.9,93.55,93.78,162813.0,89.0729,89.1203,88.7882,89.0064,162813.0
2017-01-06 09:40:00,93.75,94.11,93.6,93.98,193065.0,88.978,89.3196,88.8356,89.1963,193065.0
2017-01-06 09:45:00,94.0,94.21,93.91,94.01,157400.0,89.2152,89.4146,89.1298,89.2247,157400.0
2017-01-06 09:50:00,94.0,94.01,93.75,93.82,144179.0,89.2152,89.2247,88.978,89.0444,144179.0
2017-01-06 09:55:00,93.82,93.88,93.65,93.7,117659.0,89.0444,89.1014,88.8831,88.9305,117659.0
2017-01-06 10:00:00,93.7,93.78,93.6,93.65,114793.0,88.9305,89.0064,88.8356,88.8831,114793.0
2017-01-06 10:05:00,93.66,93.7,93.43,93.5,134962.0,88.8926,88.9305,88.6743,88.7407,134962.0
2017-01-06 10:10:00,93.49,93.52,93.37,93.39,114301.0,88.7312,88.7597,88.6173,88.6363,114301.0
2017-01-06 10:15:00,93.38,93.41,93.11,93.14,176668.0,88.6268,88.6553,88.3705,88.399,176668.0
2017-01-06 10:20:00,93.14,93.29,93.0,93.26,277501.0,88.399,88.5414,88.2661,88.5129,277501.0
2017-01-06 10:25:00,93.25,93.35,93.05,93.06,89949.0,88.5034,88.5983,88.3136,88.3231,89949.0
2017-01-06 10:30:00,93.06,93.3,93.06,93.3,84324.0,88.3231,88.5509,88.3231,88.5509,84324.0
2017-01-06 10:35:00,93.31,93.35,93.15,93.24,65108.0,88.5604,88.5983,88.4085,88.4939,65108.0
2017-01-06 10:40:00,93.23,93.32,93.2,93.29,43791.0,88.4844,88.5699,88.456,88.5414,43791.0
2017-01-06 10:45:00,93.3,93.55,93.29,93.42,99479.0,88.5509,88.7882,88.5414,88.6648,99479.0
2017-01-06 10:50:00,93.45,93.77,93.45,93.69,114452.0,88.6932,88.997,88.6932,88.921,114452.0
2017-01-06 10:55:00,93.68,93.75,93.61,93.68,71309.0,88.9115,88.978,88.8451,88.9115,71309.0
2017-01-06 11:00:00,93.69,93.79,93.55,93.55,86856.0,88.921,89.0159,88.7882,88.7882,86856.0
2017-01-06 11:05:00,93.56,93.64,93.47,93.5,127932.0,88.7976,88.8736,88.7122,88.7407,127932.0
2017-01-06 11:10:00,93.5,93.58,93.41,93.54,77880.0,88.7407,88.8166,88.6553,88.7787,77880.0
2017-01-06 11:15:00,93.55,93.61,93.42,93.48,106783.0,88.7882,88.8451,88.6648,88.7217,106783.0
2017-01-06 11:20:00,93.48,93.49,93.32,93.36,160256.0,88.7217,88.7312,88.5699,88.6078,160256.0
2017-01-06 11:25:00,93.36,93.44,93.27,93.4,91374.0,88.6078,88.6837,88.5224,88.6458,91374.0
2017-01-06 11:30:00,93.41,93.43,93.25,93.26,67669.0,88.6553,88.6743,88.5034,88.5129,67669.0
2017-01-06 11:35:00,93.27,93.41,93.26,93.41,82992.0,88.5224,88.6553,88.5129,88.6553,82992.0
2017-01-06 11:40:00,93.41,93.53,93.38,93.48,60436.0,88.6553,88.7692,88.6268,88.7217,60436.0
2017-01-06 11:45:00,93.48,93.58,93.47,93.52,62491.0,88.7217,88.8166,88.7122,88.7597,62491.0
2017-01-06 11:50:00,93.52,93.54,93.42,93.46,55110.0,88.7597,88.7787,88.6648,88.7027,55110.0
2017-01-06 11:55:00,93.46,93.64,93.45,93.64,64406.0,88.7027,88.8736,88.6932,88.8736,64406.0
2017-01-06 12:00:00,93.63,93.77,93.62,93.73,92667.0,88.8641,88.997,88.8546,88.959,92667.0
2017-01-06 12:05:00,93.73,93.76,93.66,93.7,82049.0,88.959,88.9875,88.8926,88.9305,82049.0
2017-01-06 12:10:00,93.71,93.76,93.7,93.74,50630.0,88.94,88.9875,88.9305,88.9685,50630.0
2017-01-06 12:15:00,93.74,93.78,93.72,93.78,55525.0,88.9685,89.0064,88.9495,89.0064,55525.0
2017-01-06 12:20:00,93.79,93.8,93.72,93.75,84201.0,89.0159,89.0254,88.9495,88.978,84201.0
2017-01-06 12:25:00,93.75,93.84,93.74,93.83,64270.0,88.978,89.0634,88.9685,89.0539,64270.0
2017-01-06 12:30:00,93.83,93.85,93.79,93.81,50121.0,89.0539,89.0729,89.0159,89.0349,50121.0
2017-01-06 12:35:00,93.81,93.85,93.76,93.81,56407.0,89.0349,89.0729,88.9875,89.0349,56407.0
2017-01-06 12:40:00,93.81,93.86,93.8,93.83,41875.0,89.0349,89.0824,89.0254,89.0539,41875.0
2017-01-06 12:45:00,93.83,94.01,93.82,93.98,84901.0,89.0539,89.2247,89.0444,89.1963,84901.0
2017-01-06 12:50:00,93.99,94.0,93.86,93.86,44456.0,89.2058,89.2152,89.0824,89.0824,44456.0
2017-01-06 12:55:00,93.86,93.87,93.81,93.84,47831.0,89.0824,89.0919,89.0349,89.0634,47831.0
2017-01-06 13:00:00,93.84,93.92,93.84,93.9,24397.0,89.0634,89.1393,89.0634,89.1203,24397.0
2017-01-06 13:05:00,93.91,93.91,93.81,93.82,20329.0,89.1298,89.1298,89.0349,89.0444,20329.0
2017-01-06 13:10:00,93.81,93.82,93.75,93.77,25866.0,89.0349,89.0444,88.978,88.997,25866.0
2017-01-06 13:15:00,93.78,93.84,93.77,93.84,24050.0,89.0064,89.0634,88.997,89.0634,24050.0
2017-01-06 13:20:00,93.85,93.87,93.84,93.85,26371.0,89.0729,89.0919,89.0634,89.0729,26371.0
2017-01-06 13:25:00,93.85,93.86,93.72,93.76,35791.0,89.0729,89.0824,88.9495,88.9875,35791.0
2017-01-06 13:30:00,93.75,93.81,93.72,93.78,27581.0,88.978,89.0349,88.9495,89.0064,27581.0
2017-01-06 13:35:00,93.78,93.86,93.76,93.86,32337.0,89.0064,89.0824,88.9875,89.0824,32337.0
2017-01-06 13:40:00,93.86,93.89,93.79,93.81,28416.0,89.0824,89.1108,89.0159,89.0349,28416.0
2017-01-06 13:45:00,93.8,93.87,93.77,93.82,30380.0,89.0254,89.0919,88.997,89.0444,30380.0
2017-01-06 13:50:00,93.83,93.85,93.8,93.84,14672.0,89.0539,89.0729,89.0254,89.0634,14672.0
2017-01-06 13:55:00,93.84,93.88,93.82,93.87,26178.0,89.0634,89.1014,89.0444,89.0919,26178.0
2017-01-06 14:00:00,93.87,93.93,93.86,93.91,42561.0,89.0919,89.1488,89.0824,89.1298,42561.0
2017-01-06 14:05:00,93.91,94.01,93.87,93.98,62390.0,89.1298,89.2247,89.0919,89.1963,62390.0
2017-01-06 14:10:00,93.98,94.0,93.92,93.95,37944.0,89.1963,89.2152,89.1393,89.1678,37944.0
2017-01-06 14:15:00,93.96,94.01,93.94,94.0,34412.0,89.1773,89.2247,89.1583,89.2152,34412.0
2017-01-06 14:20:00,94.0,94.01,93.96,93.97,35260.0,89.2152,89.2247,89.1773,89.1868,35260.0
2017-01-06 14:25:00,93.96,93.98,93.93,93.98,27228.0,89.1773,89.1963,89.1488,89.1963,27228.0
2017-01-06 14:30:00,93.98,94.0,93.9,93.94,21492.0,89.1963,89.2152,89.1203,89.1583,21492.0
2017-01-06 14:35:00,93.93,93.94,93.74,93.77,90268.0,89.1488,89.1583,88.9685,88.997,90268.0
2017-01-06 14:40:00,93.77,93.85,93.7,93.83,94103.0,88.997,89.0729,88.9305,89.0539,94103.0
2017-01-06 14:45:00,93.84,93.86,93.76,93.83,33381.0,89.0634,89.0824,88.9875,89.0539,33381.0
2017-01-06 14:50:00,93.82,93.84,93.8,93.82,28642.0,89.0444,89.0634,89.0254,89.0444,28642.0
2017-01-06 14:55:00,93.82,93.9,93.77,93.9,31003.0,89.0444,89.1203,88.997,89.1203,31003.0
2017-01-06 15:00:00,93.91,93.91,93.84,93.86,33176.0,89.1298,89.1298,89.0634,89.0824,33176.0
2017-01-06 15:05:00,93.85,93.89,93.82,93.84,21968.0,89.0729,89.1108,89.0444,89.0634,21968.0
2017-01-06 15:10:00,93.85,93.87,93.82,93.82,20198.0,89.0729,89.0919,89.0444,89.0444,20198.0
2017-01-06 15:15:00,93.83,93.85,93.81,93.84,26455.0,89.0539,89.0729,89.0349,89.0634,26455.0
2017-01-06 15:20:00,93.84,93.9,93.82,93.89,41800.0,89.0634,89.1203,89.0444,89.1108,41800.0
2017-01-06 15:25:00,93.89,93.89,93.84,93.84,37360.0,89.1108,89.1108,89.0634,89.0634,37360.0
2017-01-06 15:30:00,93.85,93.87,93.81,93.85,58577.0,89.0729,89.0919,89.0349,89.0729,58577.0
2017-01-06 15:35:00,93.85,93.87,93.82,93.87,30477.0,89.0729,89.0919,89.0444,89.0919,30477.0
2017-01-06 15:40:00,93.87,93.93,93.86,93.92,74532.0,89.0919,89.1488,89.0824,89.1393,74532.0
2017-01-06 15:45:00,93.93,93.97,93.89,93.97,73322.0,89.1488,89.1868,89.1108,89.1868,73322.0
2017-01-06 15:50:00,93.96,93.98,93.89,93.91,138508.0,89.1773,89.1963,89.1108,89.1298,138508.0
2017-01-06 15:55:00,93.91,93.93,93.85,93.87,274832.0,89.1298,89.1488,89.0729,89.0919,274832.0
2017-01-09 09:30:00,94.16,94.64,94.07,94.55,333211.0,89.3671,89.8227,89.2817,89.7372,333211.0
2017-01-09 09:35:00,94.6,94.72,94.52,94.58,143285.0,89.7847,89.8986,89.7088,89.7657,143285.0
2017-01-09 09:40:00,94.56,94.56,94.05,94.1,134143.0,89.7467,89.7467,89.2627,89.3102,134143.0
2017-01-09 09:45:00,94.11,94.12,93.9,93.94,186051.0,89.3196,89.3291,89.1203,89.1583,186051.0
2017-01-09 09:50:00,93.95,94.15,93.91,93.97,121224.0,89.1678,89.3576,89.1298,89.1868,121224.0
2017-01-09 09:55:00,93.94,94.07,93.92,94.0,72856.0,89.1583,89.2817,89.1393,89.2152,72856.0
2017-01-09 10:00:00,94.02,94.18,93.92,94.04,98641.0,89.2342,89.3861,89.1393,89.2532,98641.0
2017-01-09 10:05:00,94.01,94.04,93.63,93.76,98008.0,89.2247,89.2532,88.8641,88.9875,98008.0
2017-01-09 10:10:00,93.8,93.93,93.75,93.78,62591.0,89.0254,89.1488,88.978,89.0064,62591.0
2017-01-09 10:15:00,93.79,93.79,93.6,93.7,75232.0,89.0159,89.0159,88.8356,88.9305,75232.0
2017-01-09 10:20:00,93.7,93.73,93.55,93.66,52643.0,88.9305,88.959,88.7882,88.8926,52643.0
2017-01-09 10:25:00,93.65,93.67,93.41,93.44,82111.0,88.8831,88.902,88.6553,88.6837,82111.0
2017-01-09 10:30:00,93.44,93.51,93.31,93.39,98229.0,88.6837,88.7502,88.5604,88.6363,98229.0
2017-01-09 10:35:00,93.39,93.4,93.32,93.35,120870.0,88.6363,88.6458,88.5699,88.5983,120870.0
2017-01-09 10:40:00,93.35,93.54,93.34,93.47,125215.0,88.5983,88.7787,88.5888,88.7122,125215.0
2017-01-09 10:45:00,93.45,93.76,93.45,93.72,163259.0,88.6932,88.9875,88.6932,88.9495,163259.0
2017-01-09 10:50:00,93.7,93.95,93.66,93.93,182223.0,88.9305,89.1678,88.8926,89.1488,182223.0
2017-01-09 10:55:00,93.93,94.4,93.89,94.37,288813.0,89.1488,89.5949,89.1108,89.5664,288813.0
2017-01-09 11:00:00,94.35,94.5,94.25,94.43,224469.0,89.5474,89.6898,89.4525,89.6234,224469.0
2017-01-09 11:05:00,94.4,94.73,94.33,94.7,234801.0,89.5949,89.9081,89.5284,89.8796,234801.0
2017-01-09 11:10:00,94.71,94.88,94.58,94.84,215846.0,89.8891,90.0505,89.7657,90.0125,215846.0
2017-01-09 11:15:00,94.84,95.24,94.81,95.2,532467.0,90.0125,90.3921,89.984,90.3542,532467.0
2017-01-09 11:20:00,95.2,95.65,95.14,95.45,596808.0,90.3542,90.7813,90.2972,90.5914,596808.0
2017-01-09 11:25:00,95.44,95.44,94.98,95.16,371398.0,90.5819,90.5819,90.1454,90.3162,371398.0
2017-01-09 11:30:00,95.14,95.31,95.12,95.16,142269.0,90.2972,90.4586,90.2782,90.3162,142269.0
2017-01-09 11:35:00,95.15,95.16,94.66,94.71,257996.0,90.3067,90.3162,89.8416,89.8891,257996.0
2017-01-09 11:40:00,94.73,94.95,94.65,94.94,116554.0,89.9081,90.1169,89.8322,90.1074,116554.0
2017-01-09 11:45:00,94.95,95.07,94.87,94.93,98169.0,90.1169,90.2308,90.041,90.0979,98169.0
2017-01-09 11:50:00,94.92,94.98,94.83,94.94,54897.0,90.0884,90.1454,90.003,90.1074,54897.0
2017-01-09 11:55:00,94.96,95.03,94.95,94.99,268782.0,90.1264,90.1928,90.1169,90.1549,268782.0
2017-01-09 12:00:00,94.99,95.05,94.85,95.02,108195.0,90.1549,90.2118,90.022,90.1833,108195.0
2017-01-09 12:05:00,95.02,95.38,94.96,95.35,260140.0,90.1833,90.525,90.1264,90.4965,260140.0
2017-01-09 12:10:00,95.34,95.44,95.11,95.13,236772.0,90.487,90.5819,90.2687,90.2877,236772.0
2017-01-09 12:15:00,95.16,95.17,94.96,95.09,115949.0,90.3162,90.3257,90.1264,90.2498,115949.0
2017-01-09 12:20:00,95.08,95.12,95.0,95.01,44837.0,90.2403,90.2782,90.1643,90.1738,44837.0
2017-01-09 12:25:00,95.01,95.1,94.95,95.04,66921.0,90.1738,90.2593,90.1169,90.2023,66921.0
2017-01-09 12:30:00,95.03,95.06,94.94,94.97,53213.0,90.1928,90.2213,90.1074,90.1359,53213.0
2017-01-09 12:35:00,94.97,94.99,94.88,94.94,64608.0,90.1359,90.1549,90.0505,90.1074,64608.0
2017-01-09 12:40:00,94.95,94.99,94.91,94.98,31102.0,90.1169,90.1549,90.0789,90.1454,31102.0
2017-01-09 12:45:00,94.98,95.01,94.94,95.01,37674.0,90.1454,90.1738,90.1074,90.1738,37674.0
2017-01-09 12:50:00,95.0,95.03,94.97,95.02,52222.0,90.1643,90.1928,90.1359,90.1833,52222.0
2017-01-09 12:55:00,95.02,95.1,95.0,95.07,55695.0,90.1833,90.2593,90.1643,90.2308,55695.0
2017-01-09 13:00:00,95.07,95.09,94.99,95.0,56157.0,90.2308,90.2498,90.1549,90.1643,56157.0
2017-01-09 13:05:00,95.0,95.03,94.98,94.99,33125.0,90.1643,90.1928,90.1454,90.1549,33125.0
2017-01-09 13:10:00,95.0,95.05,94.94,95.02,103744.0,90.1643,90.2118,90.1074,90.1833,103744.0
2017-01-09 13:15:00,95.02,95.18,95.02,95.14,79541.0,90.1833,90.3352,90.1833,90.2972,79541.0
2017-01-09 13:20:00,95.15,95.16,94.99,95.03,54136.0,90.3067,90.3162,90.1549,90.1928,54136.0
2017-01-09 13:25:00,95.04,95.05,94.83,94.86,112318.0,90.2023,90.2118,90.003,90.0315,112318.0
2017-01-09 13:30:00,94.87,94.87,94.79,94.84,54092.0,90.041,90.041,89.965,90.0125,54092.0
2017-01-09 13:35:00,94.83,94.84,94.72,94.73,101281.0,90.003,90.0125,89.8986,89.9081,101281.0
2017-01-09 13:40:00,94.74,94.74,94.67,94.71,77966.0,89.9176,89.9176,89.8511,89.8891,77966.0
2017-01-09 13:45:00,94.71,94.9,94.69,94.88,80803.0,89.8891,90.0694,89.8701,90.0505,80803.0
2017-01-09 13:50:00,94.88,94.89,94.8,94.83,34193.0,90.0505,90.0599,89.9745,90.003,34193.0
2017-01-09 13:55:00,94.83,94.86,94.81,94.84,29513.0,90.003,90.0315,89.984,90.0125,29513.0
2017-01-09 14:00:00,94.83,94.84,94.78,94.8,26507.0,90.003,90.0125,89.9555,89.9745,26507.0
2017-01-09 14:05:00,94.8,94.81,94.73,94.79,31476.0,89.9745,89.984,89.9081,89.965,31476.0
2017-01-09 14:10:00,94.78,94.79,94.61,94.69,75021.0,89.9555,89.965,89.7942,89.8701,75021.0
2017-01-09 14:15:00,94.72,94.78,94.7,94.73,17208.0,89.8986,89.9555,89.8796,89.9081,17208.0
2017-01-09 14:20:00,94.74,94.77,94.67,94.71,34900.0,89.9176,89.9461,89.8511,89.8891,34900.0
2017-01-09 14:25:00,94.73,94.78,94.72,94.75,20693.0,89.9081,89.9555,89.8986,89.9271,20693.0
2017-01-09 14:30:00,94.75,94.75,94.69,94.71,69489.0,89.9271,89.9271,89.8701,89.8891,69489.0
2017-01-09 14:35:00,94.72,94.75,94.71,94.75,40413.0,89.8986,89.9271,89.8891,89.9271,40413.0
2017-01-09 14:40:00,94.75,94.98,94.74,94.91,100750.0,89.9271,90.1454,89.9176,90.0789,100750.0
2017-01-09 14:45:00,94.9,95.08,94.89,95.05,143044.0,90.0694,90.2403,90.0599,90.2118,143044.0
2017-01-09 14:50:00,95.06,95.15,95.05,95.07,111672.0,90.2213,90.3067,90.2118,90.2308,111672.0
2017-01-09 14:55:00,95.06,95.11,95.05,95.05,79325.0,90.2213,90.2687,90.2118,90.2118,79325.0
2017-01-09 15:00:00,95.05,95.07,94.96,95.03,142323.0,90.2118,90.2308,90.1264,90.1928,142323.0
2017-01-09 15:05:00,95.03,95.1,94.99,95.09,69012.0,90.1928,90.2593,90.1549,90.2498,69012.0
2017-01-09 15:10:00,95.07,95.18,95.05,95.07,80242.0,90.2308,90.3352,90.2118,90.2308,80242.0
2017-01-09 15:15:00,95.07,95.11,95.0,95.02,68703.0,90.2308,90.2687,90.1643,90.1833,68703.0
2017-01-09 15:20:00,95.02,95.02,94.97,95.0,77211.0,90.1833,90.1833,90.1359,90.1643,77211.0
2017-01-09 15:25:00,95.01,95.03,95.0,95.0,64595.0,90.1738,90.1928,90.1643,90.1643,64595.0
2017-01-09 15:30:00,95.01,95.09,95.0,95.0,115786.0,90.1738,90.2498,90.1643,90.1643,115786.0
2017-01-09 15:35:00,95.0,95.01,94.94,95.0,85866.0,90.1643,90.1738,90.1074,90.1643,85866.0
2017-01-09 15:40:00,94.99,95.01,94.92,94.95,110702.0,90.1549,90.1738,90.0884,90.1169,110702.0
2017-01-09 15:45:00,94.94,95.01,94.9,94.99,109421.0,90.1074,90.1738,90.0694,90.1549,109421.0
2017-01-09 15:50:00,94.99,94.99,94.86,94.87,144724.0,90.1549,90.1549,90.0315,90.041,144724.0
2017-01-09 15:55:00,94.87,94.94,94.69,94.72,265281.0,90.041,90.1074,89.8701,89.8986,265281.0
2017-01-10 09:30:00,96.4,96.42,95.55,95.87,756791.0,91.4931,91.5121,90.6863,90.9901,756791.0
2017-01-10 09:35:00,95.91,96.5,95.84,96.39,386339.0,91.028,91.588,90.9616,91.4836,386339.0
2017-01-10 09:40:00,96.41,96.84,96.21,96.72,517941.0,91.5026,91.9107,91.3128,91.7968,517941.0
2017-01-10 09:45:00,96.72,96.77,96.39,96.46,329064.0,91.7968,91.8442,91.4836,91.55,329064.0
2017-01-10 09:50:00,96.46,96.59,96.21,96.39,287223.0,91.55,91.6734,91.3128,91.4836,287223.0
2017-01-10 09:55:00,96.37,96.69,96.34,96.67,287022.0,91.4646,91.7683,91.4361,91.7493,287022.0
2017-01-10 10:00:00,96.68,97.2,96.67,97.2,597285.0,91.7588,92.2524,91.7493,92.2524,597285.0
2017-01-10 10:05:00,97.19,97.22,96.82,96.84,311699.0,92.2429,92.2713,91.8917,91.9107,311699.0
2017-01-10 10:10:00,96.81,96.99,96.67,96.86,212652.0,91.8822,92.053,91.7493,91.9297,212652.0
2017-01-10 10:15:00,96.88,97.0,96.76,96.88,276094.0,91.9486,92.0625,91.8348,91.9486,276094.0
2017-01-10 10:20:00,96.9,97.07,96.79,96.93,283575.0,91.9676,92.129,91.8632,91.9961,283575.0
2017-01-10 10:25:00,96.94,97.2,96.94,97.01,128850.0,92.0056,92.2524,92.0056,92.072,128850.0
2017-01-10 10:30:00,97.01,97.25,97.01,97.19,174263.0,92.072,92.2998,92.072,92.2429,174263.0
2017-01-10 10:35:00,97.2,97.25,97.09,97.18,172837.0,92.2524,92.2998,92.148,92.2334,172837.0
2017-01-10 10:40:00,97.19,97.3,97.14,97.3,193181.0,92.2429,92.3473,92.1954,92.3473,193181.0
2017-01-10 10:45:00,97.29,97.3,97.15,97.15,169606.0,92.3378,92.3473,92.2049,92.2049,169606.0
2017-01-10 10:50:00,97.15,97.4,97.14,97.31,326665.0,92.2049,92.4422,92.1954,92.3568,326665.0
2017-01-10 10:55:00,97.31,97.49,97.28,97.46,228453.0,92.3568,92.5276,92.3283,92.4991,228453.0
2017-01-10 11:00:00,97.46,97.48,97.22,97.37,145222.0,92.4991,92.5181,92.2713,92.4137,145222.0
2017-01-10 11:05:00,97.37,97.43,97.24,97.42,174393.0,92.4137,92.4707,92.2903,92.4612,174393.0
2017-01-10 11:10:00,97.42,97.47,97.24,97.29,100463.0,92.4612,92.5086,92.2903,92.3378,100463.0
2017-01-10 11:15:00,97.28,97.29,97.04,97.24,187712.0,92.3283,92.3378,92.1005,92.2903,187712.0
2017-01-10 11:20:00,97.24,97.37,97.15,97.35,101310.0,92.2903,92.4137,92.2049,92.3947,101310.0
2017-01-10 11:25:00,97.36,97.4,97.28,97.37,63859.0,92.4042,92.4422,92.3283,92.4137,63859.0
2017-01-10 11:30:00,97.38,97.38,97.26,97.32,53605.0,92.4232,92.4232,92.3093,92.3663,53605.0
2017-01-10 11:35:00,97.33,97.44,97.31,97.4,184539.0,92.3757,92.4801,92.3568,92.4422,184539.0
2017-01-10 11:40:00,97.4,97.42,97.32,97.35,73868.0,92.4422,92.4612,92.3663,92.3947,73868.0
2017-01-10 11:45:00,97.35,97.36,97.22,97.26,65973.0,92.3947,92.4042,92.2713,92.3093,65973.0
2017-01-10 11:50:00,97.26,97.36,97.26,97.3,107057.0,92.3093,92.4042,92.3093,92.3473,107057.0
2017-01-10 11:55:00,97.31,97.37,97.26,97.28,70714.0,92.3568,92.4137,92.3093,92.3283,70714.0
2017-01-10 12:00:00,97.28,97.4,97.28,97.39,79205.0,92.3283,92.4422,92.3283,92.4327,79205.0
2017-01-10 12:05:00,97.4,97.5,97.39,97.46,128958.0,92.4422,92.5371,92.4327,92.4991,128958.0
2017-01-10 12:10:00,97.47,97.49,97.39,97.46,61928.0,92.5086,92.5276,92.4327,92.4991,61928.0
2017-01-10 12:15:00,97.45,97.74,97.45,97.68,194434.0,92.4896,92.7649,92.4896,92.7079,194434.0
2017-01-10 12:20:00,97.68,97.73,97.61,97.61,106358.0,92.7079,92.7554,92.6415,92.6415,106358.0
2017-01-10 12:25:00,97.6,97.63,97.49,97.58,124800.0,92.632,92.6605,92.5276,92.613,124800.0
2017-01-10 12:30:00,97.59,97.61,97.56,97.59,77692.0,92.6225,92.6415,92.594,92.6225,77692.0
2017-01-10 12:35:00,97.59,97.59,97.53,97.54,64728.0,92.6225,92.6225,92.5656,92.5751,64728.0
2017-01-10 12:40:00,97.53,97.6,97.53,97.54,121442.0,92.5656,92.632,92.5656,92.5751,121442.0
2017-01-10 12:45:00,97.54,97.6,97.5,97.59,72591.0,92.5751,92.632,92.5371,92.6225,72591.0
2017-01-10 12:50:00,97.58,97.68,97.57,97.68,68707.0,92.613,92.7079,92.6035,92.7079,68707.0
2017-01-10 12:55:00,97.67,97.68,97.55,97.59,51976.0,92.6984,92.7079,92.5845,92.6225,51976.0
2017-01-10 13:00:00,97.58,97.66,97.57,97.61,68975.0,92.613,92.6889,92.6035,92.6415,68975.0
2017-01-10 13:05:00,97.61,97.61,97.56,97.58,192827.0,92.6415,92.6415,92.594,92.613,192827.0
2017-01-10 13:10:00,97.59,97.65,97.57,97.63,45076.0,92.6225,92.6795,92.6035,92.6605,45076.0
2017-01-10 13:15:00,97.63,97.85,97.62,97.84,94863.0,92.6605,92.8693,92.651,92.8598,94863.0
2017-01-10 13:20:00,97.84,97.91,97.77,97.81,130690.0,92.8598,92.9262,92.7933,92.8313,130690.0
2017-01-10 13:25:00,97.81,97.85,97.73,97.77,57466.0,92.8313,92.8693,92.7554,92.7933,57466.0
2017-01-10 13:30:00,97.77,97.82,97.72,97.82,69340.0,92.7933,92.8408,92.7459,92.8408,69340.0
2017-01-10 13:35:00,97.81,97.84,97.7,97.73,71481.0,92.8313,92.8598,92.7269,92.7554,71481.0
2017-01-10 13:40:00,97.73,97.77,97.6,97.63,44301.0,92.7554,92.7933,92.632,92.6605,44301.0
2017-01-10 13:45:00,97.63,97.68,97.57,97.58,55650.0,92.6605,92.7079,92.6035,92.613,55650.0
2017-01-10 13:50:00,97.57,97.58,97.42,97.45,204181.0,92.6035,92.613,92.4612,92.4896,204181.0
2017-01-10 13:55:00,97.45,97.47,97.13,97.15,139102.0,92.4896,92.5086,92.1859,92.2049,139102.0
2017-01-10 14:00:00,97.15,97.15,96.94,97.01,155514.0,92.2049,92.2049,92.0056,92.072,155514.0
2017-01-10 14:05:00,97.01,97.27,97.0,97.27,115938.0,92.072,92.3188,92.0625,92.3188,115938.0
2017-01-10 14:10:00,97.27,97.28,97.15,97.25,83359.0,92.3188,92.3283,92.2049,92.2998,83359.0
2017-01-10 14:15:00,97.24,97.24,97.03,97.07,50551.0,92.2903,92.2903,92.091,92.129,50551.0
2017-01-10 14:20:00,97.07,97.09,97.0,97.06,86736.0,92.129,92.148,92.0625,92.1195,86736.0
2017-01-10 14:25:00,97.05,97.05,96.86,96.94,168221.0,92.11,92.11,91.9297,92.0056,168221.0
2017-01-10 14:30:00,96.94,96.98,96.92,96.97,106147.0,92.0056,92.0436,91.9866,92.0341,106147.0
2017-01-10 14:35:00,96.96,96.99,96.84,96.86,107090.0,92.0246,92.053,91.9107,91.9297,107090.0
2017-01-10 14:40:00,96.85,96.97,96.85,96.94,59191.0,91.9202,92.0341,91.9202,92.0056,59191.0
2017-01-10 14:45:00,96.94,96.95,96.83,96.85,66660.0,92.0056,92.0151,91.9012,91.9202,66660.0
2017-01-10 14:50:00,96.85,96.87,96.73,96.74,111576.0,91.9202,91.9392,91.8063,91.8158,111576.0
2017-01-10 14:55:00,96.75,96.81,96.51,96.58,167802.0,91.8253,91.8822,91.5975,91.6639,167802.0
2017-01-10 15:00:00,96.59,96.62,96.5,96.53,126535.0,91.6734,91.7019,91.588,91.6165,126535.0
2017-01-10 15:05:00,96.52,96.69,96.51,96.69,93952.0,91.607,91.7683,91.5975,91.7683,93952.0
2017-01-10 15:10:00,96.68,96.8,96.67,96.67,82671.0,91.7588,91.8727,91.7493,91.7493,82671.0
2017-01-10 15:15:00,96.66,96.72,96.61,96.67,60127.0,91.7398,91.7968,91.6924,91.7493,60127.0
2017-01-10 15:20:00,96.67,96.69,96.58,96.6,43149.0,91.7493,91.7683,91.6639,91.6829,43149.0
2017-01-10 15:25:00,96.6,96.68,96.51,96.6,82461.0,91.6829,91.7588,91.5975,91.6829,82461.0
2017-01-10 15:30:00,96.6,96.72,96.57,96.7,100382.0,91.6829,91.7968,91.6544,91.7778,100382.0
2017-01-10 15:35:00,96.7,96.89,96.69,96.82,157426.0,91.7778,91.9581,91.7683,91.8917,157426.0
2017-01-10 15:40:00,96.81,96.87,96.69,96.7,175653.0,91.8822,91.9392,91.7683,91.7778,175653.0
2017-01-10 15:45:00,96.71,96.8,96.7,96.76,168664.0,91.7873,91.8727,91.7778,91.8348,168664.0
2017-01-10 15:50:00,96.76,96.84,96.73,96.83,190300.0,91.8348,91.9107,91.8063,91.9012,190300.0
2017-01-10 15:55:00,96.83,96.83,96.65,96.74,389586.0,91.9012,91.9012,91.7304,91.8158,389586.0
2017-01-11 09:30:00,96.92,97.35,96.84,97.26,520975.0,91.9866,92.3947,91.9107,92.3093,520975.0
2017-01-11 09:35:00,97.25,97.45,96.98,97.02,217443.0,92.2998,92.4896,92.0436,92.0815,217443.0
2017-01-11 09:40:00,97.04,97.1,96.75,96.9,276865.0,92.1005,92.1574,91.8253,91.9676,276865.0
2017-01-11 09:45:00,96.9,97.02,96.8,96.96,187817.0,91.9676,92.0815,91.8727,92.0246,187817.0
2017-01-11 09:50:00,96.97,97.2,96.94,97.14,128827.0,92.0341,92.2524,92.0056,92.1954,128827.0
2017-01-11 09:55:00,97.14,97.15,96.95,97.09,109650.0,92.1954,92.2049,92.0151,92.148,109650.0
2017-01-11 10:00:00,97.07,97.12,96.88,96.92,104644.0,92.129,92.1764,91.9486,91.9866,104644.0
2017-01-11 10:05:00,96.93,97.03,96.87,97.01,132508.0,91.9961,92.091,91.9392,92.072,132508.0
2017-01-11 10:10:00,97.01,97.02,96.95,96.98,138022.0,92.072,92.0815,92.0151,92.0436,138022.0
2017-01-11 10:15:00,96.96,97.12,96.92,97.1,108620.0,92.0246,92.1764,91.9866,92.1574,108620.0
2017-01-11 10:20:00,97.09,97.12,96.93,96.97,87995.0,92.148,92.1764,91.9961,92.0341,87995.0
2017-01-11 10:25:00,96.98,97.05,96.91,97.0,61287.0,92.0436,92.11,91.9771,92.0625,61287.0
2017-01-11 10:30:00,96.99,97.02,96.96,96.99,44840.0,92.053,92.0815,92.0246,92.053,44840.0
2017-01-11 10:35:00,96.99,97.07,96.94,96.94,73027.0,92.053,92.129,92.0056,92.0056,73027.0
2017-01-11 10:40:00,96.94,96.99,96.8,96.89,256166.0,92.0056,92.053,91.8727,91.9581,256166.0
2017-01-11 10:45:00,96.88,96.91,96.51,96.6,178679.0,91.9486,91.9771,91.5975,91.6829,178679.0
2017-01-11 10:50:00,96.6,96.71,96.47,96.65,126172.0,91.6829,91.7873,91.5595,91.7304,126172.0
2017-01-11 10:55:00,96.63,96.72,96.53,96.55,98073.0,91.7114,91.7968,91.6165,91.6354,98073.0
2017-01-11 11:00:00,96.54,96.54,96.3,96.34,135235.0,91.626,91.626,91.3982,91.4361,135235.0
2017-01-11 11:05:00,96.35,96.43,96.3,96.36,117368.0,91.4456,91.5216,91.3982,91.4551,117368.0
2017-01-11 11:10:00,96.36,96.43,96.18,96.25,96228.0,91.4551,91.5216,91.2843,91.3507,96228.0
2017-01-11 11:15:00,96.26,96.4,96.26,96.31,73611.0,91.3602,91.4931,91.3602,91.4077,73611.0
2017-01-11 11:20:00,96.32,96.37,96.13,96.17,127505.0,91.4172,91.4646,91.2368,91.2748,127505.0
2017-01-11 11:25:00,96.16,96.37,96.13,96.31,129087.0,91.2653,91.4646,91.2368,91.4077,129087.0
2017-01-11 11:30:00,96.29,96.32,95.88,95.96,194122.0,91.3887,91.4172,90.9995,91.0755,194122.0
2017-01-11 11:35:00,95.95,96.0,95.6,95.74,168749.0,91.066,91.1134,90.7338,90.8667,168749.0
2017-01-11 11:40:00,95.72,96.29,95.7,96.28,128611.0,90.8477,91.3887,90.8287,91.3792,128611.0
2017-01-11 11:45:00,96.25,96.45,96.21,96.39,90857.0,91.3507,91.5405,91.3128,91.4836,90857.0
2017-01-11 11:50:00,96.37,96.38,96.12,96.26,59428.0,91.4646,91.4741,91.2273,91.3602,59428.0
2017-01-11 11:55:00,96.25,96.29,96.15,96.22,55526.0,91.3507,91.3887,91.2558,91.3222,55526.0
2017-01-11 12:00:00,96.23,96.27,96.13,96.2,68554.0,91.3317,91.3697,91.2368,91.3033,68554.0
2017-01-11 12:05:00,96.21,96.31,96.17,96.28,60198.0,91.3128,91.4077,91.2748,91.3792,60198.0
2017-01-11 12:10:00,96.26,96.29,96.21,96.26,42725.0,91.3602,91.3887,91.3128,91.3602,42725.0
2017-01-11 12:15:00,96.28,96.28,96.1,96.16,54417.0,91.3792,91.3792,91.2084,91.2653,54417.0
2017-01-11 12:20:00,96.17,96.17,95.95,96.11,59813.0,91.2748,91.2748,91.066,91.2178,59813.0
2017-01-11 12:25:00,96.1,96.32,96.08,96.27,62638.0,91.2084,91.4172,91.1894,91.3697,62638.0
2017-01-11 12:30:00,96.27,96.32,96.21,96.28,32744.0,91.3697,91.4172,91.3128,91.3792,32744.0
2017-01-11 12:35:00,96.27,96.35,96.25,96.33,44272.0,91.3697,91.4456,91.3507,91.4266,44272.0
2017-01-11 12:40:00,96.31,96.32,96.22,96.27,33586.0,91.4077,91.4172,91.3222,91.3697,33586.0
2017-01-11 12:45:00,96.25,96.25,96.11,96.17,21871.0,91.3507,91.3507,91.2178,91.2748,21871.0
2017-01-11 12:50:00,96.17,96.22,96.12,96.19,26117.0,91.2748,91.3222,91.2273,91.2938,26117.0
2017-01-11 12:55:00,96.18,96.21,96.15,96.16,35639.0,91.2843,91.3128,91.2558,91.2653,35639.0
2017-01-11 13:00:00,96.17,96.36,96.15,96.24,78718.0,91.2748,91.4551,91.2558,91.3412,78718.0
2017-01-11 13:05:00,96.21,96.33,96.19,96.33,25267.0,91.3128,91.4266,91.2938,91.4266,25267.0
2017-01-11 13:10:00,96.33,96.33,96.14,96.23,27708.0,91.4266,91.4266,91.2463,91.3317,27708.0
2017-01-11 13:15:00,96.22,96.31,96.15,96.31,25091.0,91.3222,91.4077,91.2558,91.4077,25091.0
2017-01-11 13:20:00,96.3,96.4,96.28,96.37,31671.0,91.3982,91.4931,91.3792,91.4646,31671.0
2017-01-11 13:25:00,96.35,96.35,96.18,96.26,27062.0,91.4456,91.4456,91.2843,91.3602,27062.0
2017-01-11 13:30:00,96.25,96.4,96.23,96.38,28426.0,91.3507,91.4931,91.3317,91.4741,28426.0
2017-01-11 13:35:00,96.36,96.49,96.34,96.43,37147.0,91.4551,91.5785,91.4361,91.5216,37147.0
2017-01-11 13:40:00,96.41,96.45,96.37,96.43,21089.0,91.5026,91.5405,91.4646,91.5216,21089.0
2017-01-11 13:45:00,96.43,96.47,96.4,96.43,35831.0,91.5216,91.5595,91.4931,91.5216,35831.0
2017-01-11 13:50:00,96.44,96.55,96.43,96.53,49077.0,91.531,91.6354,91.5216,91.6165,49077.0
2017-01-11 13:55:00,96.53,96.64,96.52,96.62,74627.0,91.6165,91.7209,91.607,91.7019,74627.0
2017-01-11 14:00:00,96.62,96.65,96.59,96.61,30433.0,91.7019,91.7304,91.6734,91.6924,30433.0
2017-01-11 14:05:00,96.64,96.68,96.6,96.6,40036.0,91.7209,91.7588,91.6829,91.6829,40036.0
2017-01-11 14:10:00,96.6,96.76,96.55,96.76,41992.0,91.6829,91.8348,91.6354,91.8348,41992.0
2017-01-11 14:15:00,96.76,96.85,96.64,96.72,38812.0,91.8348,91.9202,91.7209,91.7968,38812.0
2017-01-11 14:20:00,96.75,96.76,96.69,96.71,37020.0,91.8253,91.8348,91.7683,91.7873,37020.0
2017-01-11 14:25:00,96.71,96.79,96.71,96.75,50613.0,91.7873,91.8632,91.7873,91.8253,50613.0
2017-01-11 14:30:00,96.75,96.88,96.74,96.82,57003.0,91.8253,91.9486,91.8158,91.8917,57003.0
2017-01-11 14:35:00,96.82,96.9,96.8,96.86,49459.0,91.8917,91.9676,91.8727,91.9297,49459.0
2017-01-11 14:40:00,96.85,96.87,96.83,96.85,30954.0,91.9202,91.9392,91.9012,91.9202,30954.0
2017-01-11 14:45:00,96.84,96.85,96.77,96.79,31540.0,91.9107,91.9202,91.8442,91.8632,31540.0
2017-01-11 14:50:00,96.78,96.79,96.73,96.78,36519.0,91.8537,91.8632,91.8063,91.8537,36519.0
2017-01-11 14:55:00,96.78,96.81,96.74,96.79,40316.0,91.8537,91.8822,91.8158,91.8632,40316.0
2017-01-11 15:00:00,96.78,96.79,96.74,96.76,31275.0,91.8537,91.8632,91.8158,91.8348,31275.0
2017-01-11 15:05:00,96.75,96.87,96.75,96.81,51573.0,91.8253,91.9392,91.8253,91.8822,51573.0
2017-01-11 15:10:00,96.81,96.89,96.79,96.86,34847.0,91.8822,91.9581,91.8632,91.9297,34847.0
2017-01-11 15:15:00,96.86,96.92,96.84,96.84,72179.0,91.9297,91.9866,91.9107,91.9107,72179.0
2017-01-11 15:20:00,96.84,96.85,96.73,96.79,62611.0,91.9107,91.9202,91.8063,91.8632,62611.0
2017-01-11 15:25:00,96.79,96.79,96.71,96.72,43489.0,91.8632,91.8632,91.7873,91.7968,43489.0
2017-01-11 15:30:00,96.73,96.84,96.72,96.83,167293.0,91.8063,91.9107,91.7968,91.9012,167293.0
2017-01-11 15:35:00,96.84,96.86,96.8,96.83,56785.0,91.9107,91.9297,91.8727,91.9012,56785.0
2017-01-11 15:40:00,96.82,96.83,96.76,96.78,106197.0,91.8917,91.9012,91.8348,91.8537,106197.0
2017-01-11 15:45:00,96.78,96.92,96.78,96.89,130354.0,91.8537,91.9866,91.8537,91.9581,130354.0
2017-01-11 15:50:00,96.9,96.96,96.85,96.9,156020.0,91.9676,92.0246,91.9202,91.9676,156020.0
2017-01-11 15:55:00,96.9,96.95,96.85,96.94,189946.0,91.9676,92.0151,91.9202,92.0056,189946.0
2017-01-12 09:30:00,96.85,96.85,96.27,96.63,260314.0,91.9202,91.9202,91.3697,91.7114,260314.0
2017-01-12 09:35:00,96.62,96.63,96.11,96.23,175364.0,91.7019,91.7114,91.2178,91.3317,175364.0
2017-01-12 09:40:00,96.21,96.54,96.15,96.3,163502.0,91.3128,91.626,91.2558,91.3982,163502.0
2017-01-12 09:45:00,96.3,96.48,96.17,96.19,101795.0,91.3982,91.569,91.2748,91.2938,101795.0
2017-01-12 09:50:00,96.17,96.25,95.9,95.9,194385.0,91.2748,91.3507,91.0185,91.0185,194385.0
2017-01-12 09:55:00,95.91,96.37,95.9,96.31,181853.0,91.028,91.4646,91.0185,91.4077,181853.0
2017-01-12 10:00:00,96.31,96.4,96.05,96.13,133524.0,91.4077,91.4931,91.1609,91.2368,133524.0
2017-01-12 10:05:00,96.1,96.21,95.74,95.74,254333.0,91.2084,91.3128,90.8667,90.8667,254333.0
2017-01-12 10:10:00,95.74,95.84,95.62,95.76,123156.0,90.8667,90.9616,90.7528,90.8857,123156.0
2017-01-12 10:15:00,95.77,95.9,95.51,95.53,119907.0,90.8951,91.0185,90.6484,90.6674,119907.0
2017-01-12 10:20:00,95.52,95.54,95.28,95.54,131294.0,90.6579,90.6769,90.4301,90.6769,131294.0
2017-01-12 10:25:00,95.55,95.59,95.33,95.55,101874.0,90.6863,90.7243,90.4775,90.6863,101874.0
2017-01-12 10:30:00,95.52,95.52,95.23,95.25,105874.0,90.6579,90.6579,90.3826,90.4016,105874.0
2017-01-12 10:35:00,95.26,95.4,95.19,95.19,104060.0,90.4111,90.544,90.3447,90.3447,104060.0
2017-01-12 10:40:00,95.18,95.43,95.15,95.33,104375.0,90.3352,90.5725,90.3067,90.4775,104375.0
2017-01-12 10:45:00,95.35,95.49,95.35,95.4,113914.0,90.4965,90.6294,90.4965,90.544,113914.0
2017-01-12 10:50:00,95.4,95.44,95.34,95.39,145509.0,90.544,90.5819,90.487,90.5345,145509.0
2017-01-12 10:55:00,95.39,95.44,95.1,95.14,107280.0,90.5345,90.5819,90.2593,90.2972,107280.0
2017-01-12 11:00:00,95.13,95.16,94.8,94.82,299597.0,90.2877,90.3162,89.9745,89.9935,299597.0
2017-01-12 11:05:00,94.82,95.09,94.8,95.03,157349.0,89.9935,90.2498,89.9745,90.1928,157349.0
2017-01-12 11:10:00,95.01,95.25,94.94,95.23,96763.0,90.1738,90.4016,90.1074,90.3826,96763.0
2017-01-12 11:15:00,95.25,95.36,95.12,95.3,115085.0,90.4016,90.506,90.2782,90.4491,115085.0
2017-01-12 11:20:00,95.28,95.34,95.22,95.32,84044.0,90.4301,90.487,90.3731,90.4681,84044.0
2017-01-12 11:25:00,95.32,95.49,95.28,95.36,80414.0,90.4681,90.6294,90.4301,90.506,80414.0
2017-01-12 11:30:00,95.36,95.45,95.18,95.41,88986.0,90.506,90.5914,90.3352,90.5535,88986.0
2017-01-12 11:35:00,95.42,95.53,95.36,95.52,86288.0,90.563,90.6674,90.506,90.6579,86288.0
2017-01-12 11:40:00,95.52,95.68,95.48,95.67,103772.0,90.6579,90.8097,90.6199,90.8002,103772.0
2017-01-12 11:45:00,95.67,95.68,95.35,95.36,67983.0,90.8002,90.8097,90.4965,90.506,67983.0
2017-01-12 11:50:00,95.36,95.46,95.31,95.35,65270.0,90.506,90.6009,90.4586,90.4965,65270.0
2017-01-12 11:55:00,95.36,95.4,95.31,95.39,44532.0,90.506,90.544,90.4586,90.5345,44532.0
2017-01-12 12:00:00,95.38,95.4,95.25,95.26,77628.0,90.525,90.544,90.4016,90.4111,77628.0
2017-01-12 12:05:00,95.27,95.34,95.24,95.25,61207.0,90.4206,90.487,90.3921,90.4016,61207.0
2017-01-12 12:10:00,95.26,95.42,95.25,95.35,61960.0,90.4111,90.563,90.4016,90.4965,61960.0
2017-01-12 12:15:00,95.36,95.5,95.31,95.49,99955.0,90.506,90.6389,90.4586,90.6294,99955.0
2017-01-12 12:20:00,95.49,95.51,95.45,95.48,71463.0,90.6294,90.6484,90.5914,90.6199,71463.0
2017-01-12 12:25:00,95.46,95.68,95.43,95.62,51980.0,90.6009,90.8097,90.5725,90.7528,51980.0
2017-01-12 12:30:00,95.62,95.7,95.57,95.6,37607.0,90.7528,90.8287,90.7053,90.7338,37607.0
2017-01-12 12:35:00,95.61,95.62,95.5,95.6,88905.0,90.7433,90.7528,90.6389,90.7338,88905.0
2017-01-12 12:40:00,95.61,95.69,95.55,95.61,67503.0,90.7433,90.8192,90.6863,90.7433,67503.0
2017-01-12 12:45:00,95.62,95.82,95.61,95.78,61341.0,90.7528,90.9426,90.7433,90.9046,61341.0
2017-01-12 12:50:00,95.77,95.84,95.74,95.84,42011.0,90.8951,90.9616,90.8667,90.9616,42011.0
2017-01-12 12:55:00,95.83,95.87,95.78,95.87,46119.0,90.9521,90.9901,90.9046,90.9901,46119.0
2017-01-12 13:00:00,95.86,95.89,95.74,95.78,37308.0,90.9806,91.009,90.8667,90.9046,37308.0
2017-01-12 13:05:00,95.78,95.94,95.75,95.9,47733.0,90.9046,91.0565,90.8762,91.0185,47733.0
2017-01-12 13:10:00,95.91,96.02,95.9,95.9,54639.0,91.028,91.1324,91.0185,91.0185,54639.0
2017-01-12 13:15:00,95.9,95.97,95.87,95.91,31675.0,91.0185,91.085,90.9901,91.028,31675.0
2017-01-12 13:20:00,95.91,95.93,95.78,95.83,49719.0,91.028,91.047,90.9046,90.9521,49719.0
2017-01-12 13:25:00,95.82,95.84,95.79,95.82,21807.0,90.9426,90.9616,90.9141,90.9426,21807.0
2017-01-12 13:30:00,95.81,95.86,95.79,95.81,27226.0,90.9331,90.9806,90.9141,90.9331,27226.0
2017-01-12 13:35:00,95.81,95.81,95.76,95.8,71060.0,90.9331,90.9331,90.8857,90.9236,71060.0
2017-01-12 13:40:00,95.8,95.9,95.77,95.89,59349.0,90.9236,91.0185,90.8951,91.009,59349.0
2017-01-12 13:45:00,95.92,96.04,95.9,96.04,59320.0,91.0375,91.1514,91.0185,91.1514,59320.0
2017-01-12 13:50:00,96.02,96.09,95.88,95.88,40298.0,91.1324,91.1989,90.9995,90.9995,40298.0
2017-01-12 13:55:00,95.89,95.95,95.84,95.87,37564.0,91.009,91.066,90.9616,90.9901,37564.0
2017-01-12 14:00:00,95.88,95.96,95.87,95.93,26465.0,90.9995,91.0755,90.9901,91.047,26465.0
2017-01-12 14:05:00,95.94,95.94,95.88,95.9,28047.0,91.0565,91.0565,90.9995,91.0185,28047.0
2017-01-12 14:10:00,95.92,95.97,95.83,95.86,27240.0,91.0375,91.085,90.9521,90.9806,27240.0
2017-01-12 14:15:00,95.86,95.92,95.82,95.85,33842.0,90.9806,91.0375,90.9426,90.9711,33842.0
2017-01-12 14:20:00,95.85,95.9,95.83,95.85,35712.0,90.9711,91.0185,90.9521,90.9711,35712.0
2017-01-12 14:25:00,95.84,95.9,95.82,95.89,47422.0,90.9616,91.0185,90.9426,91.009,47422.0
2017-01-12 14:30:00,95.9,95.96,95.86,95.9,52022.0,91.0185,91.0755,90.9806,91.0185,52022.0
2017-01-12 14:35:00,95.91,95.96,95.78,95.79,46776.0,91.028,91.0755,90.9046,90.9141,46776.0
2017-01-12 14:40:00,95.8,95.81,95.73,95.79,36200.0,90.9236,90.9331,90.8572,90.9141,36200.0
2017-01-12 14:45:00,95.8,95.85,95.68,95.75,40889.0,90.9236,90.9711,90.8097,90.8762,40889.0
2017-01-12 14:50:00,95.74,95.82,95.72,95.77,28721.0,90.8667,90.9426,90.8477,90.8951,28721.0
2017-01-12 14:55:00,95.75,95.8,95.68,95.73,37428.0,90.8762,90.9236,90.8097,90.8572,37428.0
2017-01-12 15:00:00,95.72,95.74,95.65,95.66,42534.0,90.8477,90.8667,90.7813,90.7907,42534.0
2017-01-12 15:05:00,95.66,95.71,95.62,95.71,35999.0,90.7907,90.8382,90.7528,90.8382,35999.0
2017-01-12 15:10:00,95.7,95.73,95.68,95.7,53691.0,90.8287,90.8572,90.8097,90.8287,53691.0
2017-01-12 15:15:00,95.71,95.82,95.69,95.81,35700.0,90.8382,90.9426,90.8192,90.9331,35700.0
2017-01-12 15:20:00,95.81,95.88,95.74,95.81,80546.0,90.9331,90.9995,90.8667,90.9331,80546.0
2017-01-12 15:25:00,95.81,95.82,95.75,95.77,48936.0,90.9331,90.9426,90.8762,90.8951,48936.0
2017-01-12 15:30:00,95.78,95.82,95.74,95.81,69126.0,90.9046,90.9426,90.8667,90.9331,69126.0
2017-01-12 15:35:00,95.81,95.84,95.74,95.82,54821.0,90.9331,90.9616,90.8667,90.9426,54821.0
2017-01-12 15:40:00,95.82,95.84,95.68,95.69,119033.0,90.9426,90.9616,90.8097,90.8192,119033.0
2017-01-12 15:45:00,95.71,95.76,95.46,95.62,141179.0,90.8382,90.8857,90.6009,90.7528,141179.0
2017-01-12 15:50:00,95.62,95.81,95.62,95.75,131205.0,90.7528,90.9331,90.7528,90.8762,131205.0
2017-01-12 15:55:00,95.75,95.95,95.71,95.89,272606.0,90.8762,91.066,90.8382,91.009,272606.0
2017-01-13 09:30:00,95.95,96.32,95.76,96.31,312305.0,91.066,91.4172,90.8857,91.4077,312305.0
2017-01-13 09:35:00,96.31,96.4,96.2,96.27,149668.0,91.4077,91.4931,91.3033,91.3697,149668.0
2017-01-13 09:40:00,96.26,96.34,96.06,96.34,295911.0,91.3602,91.4361,91.1704,91.4361,295911.0
2017-01-13 09:45:00,96.34,96.5,96.28,96.46,143508.0,91.4361,91.588,91.3792,91.55,143508.0
2017-01-13 09:50:00,96.45,96.58,96.29,96.52,188263.0,91.5405,91.6639,91.3887,91.607,188263.0
2017-01-13 09:55:00,96.54,96.69,96.44,96.67,118249.0,91.626,91.7683,91.531,91.7493,118249.0
2017-01-13 10:00:00,96.64,96.68,96.44,96.67,102886.0,91.7209,91.7588,91.531,91.7493,102886.0
2017-01-13 10:05:00,96.68,96.68,96.56,96.6,72826.0,91.7588,91.7588,91.6449,91.6829,72826.0
2017-01-13 10:10:00,96.62,96.68,96.57,96.59,54991.0,91.7019,91.7588,91.6544,91.6734,54991.0
2017-01-13 10:15:00,96.61,96.64,96.47,96.49,53087.0,91.6924,91.7209,91.5595,91.5785,53087.0
2017-01-13 10:20:00,96.5,96.55,96.41,96.47,93926.0,91.588,91.6354,91.5026,91.5595,93926.0
2017-01-13 10:25:00,96.43,96.55,96.43,96.49,50417.0,91.5216,91.6354,91.5216,91.5785,50417.0
2017-01-13 10:30:00,96.49,96.6,96.49,96.53,49307.0,91.5785,91.6829,91.5785,91.6165,49307.0
2017-01-13 10:35:00,96.52,96.55,96.37,96.53,97288.0,91.607,91.6354,91.4646,91.6165,97288.0
2017-01-13 10:40:00,96.54,96.58,96.51,96.57,57801.0,91.626,91.6639,91.5975,91.6544,57801.0
2017-01-13 10:45:00,96.57,96.65,96.51,96.61,62128.0,91.6544,91.7304,91.5975,91.6924,62128.0
2017-01-13 10:50:00,96.6,96.65,96.57,96.62,38082.0,91.6829,91.7304,91.6544,91.7019,38082.0
2017-01-13 10:55:00,96.62,96.66,96.58,96.63,45262.0,91.7019,91.7398,91.6639,91.7114,45262.0
2017-01-13 11:00:00,96.65,96.8,96.64,96.76,68933.0,91.7304,91.8727,91.7209,91.8348,68933.0
2017-01-13 11:05:00,96.75,96.78,96.68,96.76,55879.0,91.8253,91.8537,91.7588,91.8348,55879.0
2017-01-13 11:10:00,96.76,96.76,96.62,96.66,41955.0,91.8348,91.8348,91.7019,91.7398,41955.0
2017-01-13 11:15:00,96.66,96.8,96.66,96.8,54629.0,91.7398,91.8727,91.7398,91.8727,54629.0
2017-01-13 11:20:00,96.81,96.82,96.76,96.78,60784.0,91.8822,91.8917,91.8348,91.8537,60784.0
2017-01-13 11:25:00,96.78,96.84,96.76,96.79,84538.0,91.8537,91.9107,91.8348,91.8632,84538.0
2017-01-13 11:30:00,96.8,96.85,96.78,96.85,35316.0,91.8727,91.9202,91.8537,91.9202,35316.0
2017-01-13 11:35:00,96.84,97.07,96.84,97.06,146328.0,91.9107,92.129,91.9107,92.1195,146328.0
2017-01-13 11:40:00,97.07,97.2,97.05,97.12,144597.0,92.129,92.2524,92.11,92.1764,144597.0
2017-01-13 11:45:00,97.12,97.2,97.11,97.18,47074.0,92.1764,92.2524,92.1669,92.2334,47074.0
2017-01-13 11:50:00,97.17,97.29,97.16,97.28,95068.0,92.2239,92.3378,92.2144,92.3283,95068.0
2017-01-13 11:55:00,97.28,97.38,97.28,97.38,90061.0,92.3283,92.4232,92.3283,92.4232,90061.0
2017-01-13 12:00:00,97.38,97.38,97.24,97.32,64702.0,92.4232,92.4232,92.2903,92.3663,64702.0
2017-01-13 12:05:00,97.31,97.32,97.1,97.17,50859.0,92.3568,92.3663,92.1574,92.2239,50859.0
2017-01-13 12:10:00,97.17,97.19,97.06,97.11,55042.0,92.2239,92.2429,92.1195,92.1669,55042.0
2017-01-13 12:15:00,97.1,97.21,96.93,96.94,86400.0,92.1574,92.2619,91.9961,92.0056,86400.0
2017-01-13 12:20:00,96.94,97.05,96.82,96.97,83396.0,92.0056,92.11,91.8917,92.0341,83396.0
2017-01-13 12:25:00,96.97,97.1,96.96,97.06,67117.0,92.0341,92.1574,92.0246,92.1195,67117.0
2017-01-13 12:30:00,97.05,97.12,97.0,97.05,57949.0,92.11,92.1764,92.0625,92.11,57949.0
2017-01-13 12:35:00,97.06,97.11,97.0,97.01,48221.0,92.1195,92.1669,92.0625,92.072,48221.0
2017-01-13 12:40:00,97.02,97.04,97.0,97.04,22840.0,92.0815,92.1005,92.0625,92.1005,22840.0
2017-01-13 12:45:00,97.03,97.05,96.98,96.98,38501.0,92.091,92.11,92.0436,92.0436,38501.0
2017-01-13 12:50:00,96.98,97.05,96.98,97.0,38689.0,92.0436,92.11,92.0436,92.0625,38689.0
2017-01-13 12:55:00,97.0,97.03,96.99,97.0,27999.0,92.0625,92.091,92.053,92.0625,27999.0
2017-01-13 13:00:00,97.0,97.06,96.99,97.03,28451.0,92.0625,92.1195,92.053,92.091,28451.0
2017-01-13 13:05:00,97.02,97.03,96.95,97.0,42421.0,92.0815,92.091,92.0151,92.0625,42421.0
2017-01-13 13:10:00,97.0,97.03,96.99,97.01,29395.0,92.0625,92.091,92.053,92.072,29395.0
2017-01-13 13:15:00,97.02,97.04,97.0,97.0,25895.0,92.0815,92.1005,92.0625,92.0625,25895.0
2017-01-13 13:20:00,97.03,97.06,96.94,96.95,29821.0,92.091,92.1195,92.0056,92.0151,29821.0
2017-01-13 13:25:00,96.95,97.03,96.92,97.01,44224.0,92.0151,92.091,91.9866,92.072,44224.0
2017-01-13 13:30:00,97.03,97.03,96.98,97.03,42827.0,92.091,92.091,92.0436,92.091,42827.0
2017-01-13 13:35:00,97.03,97.03,96.94,96.95,32259.0,92.091,92.091,92.0056,92.0151,32259.0
2017-01-13 13:40:00,96.96,96.96,96.87,96.87,30440.0,92.0246,92.0246,91.9392,91.9392,30440.0
2017-01-13 13:45:00,96.88,96.89,96.83,96.86,26994.0,91.9486,91.9581,91.9012,91.9297,26994.0
2017-01-13 13:50:00,96.87,96.9,96.73,96.73,68492.0,91.9392,91.9676,91.8063,91.8063,68492.0
2017-01-13 13:55:00,96.73,96.77,96.61,96.67,100564.0,91.8063,91.8442,91.6924,91.7493,100564.0
2017-01-13 14:00:00,96.68,96.68,96.65,96.67,30145.0,91.7588,91.7588,91.7304,91.7493,30145.0
2017-01-13 14:05:00,96.68,96.73,96.6,96.69,41136.0,91.7588,91.8063,91.6829,91.7683,41136.0
2017-01-13 14:10:00,96.68,96.74,96.65,96.68,32826.0,91.7588,91.8158,91.7304,91.7588,32826.0
2017-01-13 14:15:00,96.68,96.71,96.61,96.69,45212.0,91.7588,91.7873,91.6924,91.7683,45212.0
2017-01-13 14:20:00,96.69,96.69,96.48,96.56,91238.0,91.7683,91.7683,91.569,91.6449,91238.0
2017-01-13 14:25:00,96.56,96.56,96.3,96.33,103390.0,91.6449,91.6449,91.3982,91.4266,103390.0
2017-01-13 14:30:00,96.33,96.47,96.33,96.46,57336.0,91.4266,91.5595,91.4266,91.55,57336.0
2017-01-13 14:35:00,96.45,96.54,96.45,96.49,38957.0,91.5405,91.626,91.5405,91.5785,38957.0
2017-01-13 14:40:00,96.5,96.56,96.48,96.54,65706.0,91.588,91.6449,91.569,91.626,65706.0
2017-01-13 14:45:00,96.54,96.55,96.49,96.51,36291.0,91.626,91.6354,91.5785,91.5975,36291.0
2017-01-13 14:50:00,96.51,96.59,96.48,96.55,44746.0,91.5975,91.6734,91.569,91.6354,44746.0
2017-01-13 14:55:00,96.54,96.61,96.54,96.59,36311.0,91.626,91.6924,91.626,91.6734,36311.0
2017-01-13 15:00:00,96.59,96.6,96.54,96.58,28494.0,91.6734,91.6829,91.626,91.6639,28494.0
2017-01-13 15:05:00,96.57,96.59,96.53,96.54,45418.0,91.6544,91.6734,91.6165,91.626,45418.0
2017-01-13 15:10:00,96.55,96.6,96.53,96.56,27680.0,91.6354,91.6829,91.6165,91.6449,27680.0
2017-01-13 15:15:00,96.56,96.58,96.51,96.51,35547.0,91.6449,91.6639,91.5975,91.5975,35547.0
2017-01-13 15:20:00,96.51,96.53,96.4,96.43,76710.0,91.5975,91.6165,91.4931,91.5216,76710.0
2017-01-13 15:25:00,96.44,96.44,96.38,96.42,51948.0,91.531,91.531,91.4741,91.5121,51948.0
2017-01-13 15:30:00,96.41,96.43,96.31,96.36,69221.0,91.5026,91.5216,91.4077,91.4551,69221.0
2017-01-13 15:35:00,96.37,96.42,96.3,96.31,83042.0,91.4646,91.5121,91.3982,91.4077,83042.0
2017-01-13 15:40:00,96.31,96.39,96.25,96.27,101253.0,91.4077,91.4836,91.3507,91.3697,101253.0
2017-01-13 15:45:00,96.27,96.31,96.24,96.29,86381.0,91.3697,91.4077,91.3412,91.3887,86381.0
2017-01-13 15:50:00,96.29,96.42,96.27,96.39,140227.0,91.3887,91.5121,91.3697,91.4836,140227.0
2017-01-13 15:55:00,96.39,96.47,96.22,96.28,275418.0,91.4836,91.5595,91.3222,91.3792,275418.0
2017-01-17 09:30:00,96.32,96.34,96.0,96.07,402284.0,91.4172,91.4361,91.1134,91.1799,402284.0
2017-01-17 09:35:00,96.07,96.13,95.52,95.66,206191.0,91.1799,91.2368,90.6579,90.7907,206191.0
2017-01-17 09:40:00,95.66,95.69,95.36,95.38,186690.0,90.7907,90.8192,90.506,90.525,186690.0
2017-01-17 09:45:00,95.36,95.53,95.0,95.47,251079.0,90.506,90.6674,90.1643,90.6104,251079.0
2017-01-17 09:50:00,95.4,95.71,95.4,95.67,184403.0,90.544,90.8382,90.544,90.8002,184403.0
2017-01-17 09:55:00,95.66,95.88,95.6,95.6,123711.0,90.7907,90.9995,90.7338,90.7338,123711.0
2017-01-17 10:00:00,95.64,95.74,95.55,95.58,80983.0,90.7718,90.8667,90.6863,90.7148,80983.0
2017-01-17 10:05:00,95.58,95.83,95.53,95.72,61988.0,90.7148,90.9521,90.6674,90.8477,61988.0
2017-01-17 10:10:00,95.75,95.87,95.62,95.8,96827.0,90.8762,90.9901,90.7528,90.9236,96827.0
2017-01-17 10:15:00,95.77,95.84,95.73,95.75,58197.0,90.8951,90.9616,90.8572,90.8762,58197.0
2017-01-17 10:20:00,95.77,95.85,95.7,95.73,75332.0,90.8951,90.9711,90.8287,90.8572,75332.0
2017-01-17 10:25:00,95.76,95.77,95.63,95.77,31507.0,90.8857,90.8951,90.7623,90.8951,31507.0
2017-01-17 10:30:00,95.75,95.8,95.69,95.79,57270.0,90.8762,90.9236,90.8192,90.9141,57270.0
2017-01-17 10:35:00,95.78,95.9,95.76,95.88,47069.0,90.9046,91.0185,90.8857,90.9995,47069.0
2017-01-17 10:40:00,95.88,96.13,95.87,96.1,108596.0,90.9995,91.2368,90.9901,91.2084,108596.0
2017-01-17 10:45:00,96.1,96.12,95.97,96.02,46107.0,91.2084,91.2273,91.085,91.1324,46107.0
2017-01-17 10:50:00,96.0,96.06,95.92,95.94,905028.0,91.1134,91.1704,91.0375,91.0565,905028.0
2017-01-17 10:55:00,95.95,96.06,95.92,96.02,48962.0,91.066,91.1704,91.0375,91.1324,48962.0
2017-01-17 11:00:00,96.04,96.13,95.97,96.12,81185.0,91.1514,91.2368,91.085,91.2273,81185.0
2017-01-17 11:05:00,96.12,96.15,95.97,96.1,132070.0,91.2273,91.2558,91.085,91.2084,132070.0
2017-01-17 11:10:00,96.11,96.13,96.02,96.08,67713.0,91.2178,91.2368,91.1324,91.1894,67713.0
2017-01-17 11:15:00,96.08,96.14,96.02,96.09,56845.0,91.1894,91.2463,91.1324,91.1989,56845.0
2017-01-17 11:20:00,96.1,96.13,96.03,96.06,35427.0,91.2084,91.2368,91.1419,91.1704,35427.0
2017-01-17 11:25:00,96.05,96.1,95.95,96.1,39184.0,91.1609,91.2084,91.066,91.2084,39184.0
2017-01-17 11:30:00,96.11,96.12,96.07,96.09,25773.0,91.2178,91.2273,91.1799,91.1989,25773.0
2017-01-17 11:35:00,96.08,96.14,96.07,96.1,48026.0,91.1894,91.2463,91.1799,91.2084,48026.0
2017-01-17 11:40:00,96.11,96.19,96.1,96.17,50940.0,91.2178,91.2938,91.2084,91.2748,50940.0
2017-01-17 11:45:00,96.17,96.24,96.17,96.23,24470.0,91.2748,91.3412,91.2748,91.3317,24470.0
2017-01-17 11:50:00,96.22,96.27,96.22,96.26,28512.0,91.3222,91.3697,91.3222,91.3602,28512.0
2017-01-17 11:55:00,96.27,96.3,96.24,96.26,30162.0,91.3697,91.3982,91.3412,91.3602,30162.0
2017-01-17 12:00:00,96.28,96.28,96.15,96.16,19869.0,91.3792,91.3792,91.2558,91.2653,19869.0
2017-01-17 12:05:00,96.16,96.16,96.05,96.08,20030.0,91.2653,91.2653,91.1609,91.1894,20030.0
2017-01-17 12:10:00,96.06,96.08,96.04,96.06,26627.0,91.1704,91.1894,91.1514,91.1704,26627.0
2017-01-17 12:15:00,96.07,96.17,96.06,96.13,23130.0,91.1799,91.2748,91.1704,91.2368,23130.0
2017-01-17 12:20:00,96.14,96.18,96.07,96.09,32081.0,91.2463,91.2843,91.1799,91.1989,32081.0
2017-01-17 12:25:00,96.09,96.17,96.08,96.15,23511.0,91.1989,91.2748,91.1894,91.2558,23511.0
2017-01-17 12:30:00,96.16,96.17,96.09,96.16,25430.0,91.2653,91.2748,91.1989,91.2653,25430.0
2017-01-17 12:35:00,96.16,96.18,96.1,96.12,24565.0,91.2653,91.2843,91.2084,91.2273,24565.0
2017-01-17 12:40:00,96.12,96.21,96.11,96.18,27737.0,91.2273,91.3128,91.2178,91.2843,27737.0
2017-01-17 12:45:00,96.18,96.25,96.17,96.23,20932.0,91.2843,91.3507,91.2748,91.3317,20932.0
2017-01-17 12:50:00,96.23,96.25,96.19,96.21,26501.0,91.3317,91.3507,91.2938,91.3128,26501.0
2017-01-17 12:55:00,96.2,96.27,96.19,96.24,21904.0,91.3033,91.3697,91.2938,91.3412,21904.0
2017-01-17 13:00:00,96.25,96.29,96.24,96.27,21999.0,91.3507,91.3887,91.3412,91.3697,21999.0
2017-01-17 13:05:00,96.28,96.3,96.24,96.3,21039.0,91.3792,91.3982,91.3412,91.3982,21039.0
2017-01-17 13:10:00,96.29,96.43,96.27,96.43,50626.0,91.3887,91.5216,91.3697,91.5216,50626.0
2017-01-17 13:15:00,96.43,96.48,96.42,96.44,34008.0,91.5216,91.569,91.5121,91.531,34008.0
2017-01-17 13:20:00,96.45,96.56,96.44,96.55,59128.0,91.5405,91.6449,91.531,91.6354,59128.0
2017-01-17 13:25:00,96.54,96.59,96.45,96.48,50549.0,91.626,91.6734,91.5405,91.569,50549.0
2017-01-17 13:30:00,96.48,96.5,96.4,96.4,33193.0,91.569,91.588,91.4931,91.4931,33193.0
2017-01-17 13:35:00,96.39,96.45,96.38,96.42,24006.0,91.4836,91.5405,91.4741,91.5121,24006.0
2017-01-17 13:40:00,96.41,96.42,96.32,96.37,24265.0,91.5026,91.5121,91.4172,91.4646,24265.0
2017-01-17 13:45:00,96.37,96.37,96.27,96.29,29152.0,91.4646,91.4646,91.3697,91.3887,29152.0
2017-01-17 13:50:00,96.3,96.34,96.29,96.3,25985.0,91.3982,91.4361,91.3887,91.3982,25985.0
2017-01-17 13:55:00,96.3,96.34,96.29,96.33,34869.0,91.3982,91.4361,91.3887,91.4266,34869.0
2017-01-17 14:00:00,96.32,96.47,96.32,96.43,53741.0,91.4172,91.5595,91.4172,91.5216,53741.0
2017-01-17 14:05:00,96.44,96.48,96.39,96.47,35762.0,91.531,91.569,91.4836,91.5595,35762.0
2017-01-17 14:10:00,96.47,96.47,96.39,96.44,27738.0,91.5595,91.5595,91.4836,91.531,27738.0
2017-01-17 14:15:00,96.45,96.5,96.43,96.44,22935.0,91.5405,91.588,91.5216,91.531,22935.0
2017-01-17 14:20:00,96.43,96.46,96.4,96.4,32309.0,91.5216,91.55,91.4931,91.4931,32309.0
2017-01-17 14:25:00,96.4,96.4,96.31,96.38,31901.0,91.4931,91.4931,91.4077,91.4741,31901.0
2017-01-17 14:30:00,96.39,96.42,96.36,96.41,29025.0,91.4836,91.5121,91.4551,91.5026,29025.0
2017-01-17 14:35:00,96.41,96.41,96.2,96.3,62257.0,91.5026,91.5026,91.3033,91.3982,62257.0
2017-01-17 14:40:00,96.3,96.39,96.26,96.38,25960.0,91.3982,91.4836,91.3602,91.4741,25960.0
2017-01-17 14:45:00,96.38,96.38,96.25,96.27,36445.0,91.4741,91.4741,91.3507,91.3697,36445.0
2017-01-17 14:50:00,96.27,96.3,96.22,96.3,32549.0,91.3697,91.3982,91.3222,91.3982,32549.0
2017-01-17 14:55:00,96.3,96.34,96.26,96.29,41041.0,91.3982,91.4361,91.3602,91.3887,41041.0
2017-01-17 15:00:00,96.3,96.32,96.18,96.18,34315.0,91.3982,91.4172,91.2843,91.2843,34315.0
2017-01-17 15:05:00,96.18,96.19,96.13,96.15,26404.0,91.2843,91.2938,91.2368,91.2558,26404.0
2017-01-17 15:10:00,96.13,96.27,96.12,96.23,22337.0,91.2368,91.3697,91.2273,91.3317,22337.0
2017-01-17 15:15:00,96.23,96.25,96.16,96.16,26982.0,91.3317,91.3507,91.2653,91.2653,26982.0
2017-01-17 15:20:00,96.17,96.21,96.17,96.18,21520.0,91.2748,91.3128,91.2748,91.2843,21520.0
2017-01-17 15:25:00,96.18,96.2,96.12,96.13,33963.0,91.2843,91.3033,91.2273,91.2368,33963.0
2017-01-17 15:30:00,96.13,96.2,96.12,96.19,40472.0,91.2368,91.3033,91.2273,91.2938,40472.0
2017-01-17 15:35:00,96.19,96.21,96.15,96.2,54268.0,91.2938,91.3128,91.2558,91.3033,54268.0
2017-01-17 15:40:00,96.19,96.21,96.14,96.18,65125.0,91.2938,91.3128,91.2463,91.2843,65125.0
2017-01-17 15:45:00,96.18,96.2,96.11,96.11,67889.0,91.2843,91.3033,91.2178,91.2178,67889.0
2017-01-17 15:50:00,96.12,96.12,96.09,96.11,119452.0,91.2273,91.2273,91.1989,91.2178,119452.0
2017-01-17 15:55:00,96.11,96.18,96.08,96.15,179202.0,91.2178,91.2843,91.1894,91.2558,179202.0
2017-01-18 09:30:00,96.25,96.27,96.02,96.16,374927.0,91.3507,91.3697,91.1324,91.2653,374927.0
2017-01-18 09:35:00,96.17,96.21,96.0,96.09,135725.0,91.2748,91.3128,91.1134,91.1989,135725.0
2017-01-18 09:40:00,96.09,96.25,96.07,96.16,124266.0,91.1989,91.3507,91.1799,91.2653,124266.0
2017-01-18 09:45:00,96.17,96.17,95.97,96.07,111283.0,91.2748,91.2748,91.085,91.1799,111283.0
2017-01-18 09:50:00,96.08,96.08,95.81,95.83,99012.0,91.1894,91.1894,90.9331,90.9521,99012.0
2017-01-18 09:55:00,95.83,96.1,95.74,96.1,120304.0,90.9521,91.2084,90.8667,91.2084,120304.0
2017-01-18 10:00:00,96.1,96.1,95.86,95.93,62949.0,91.2084,91.2084,90.9806,91.047,62949.0
2017-01-18 10:05:00,95.91,95.93,95.64,95.66,77363.0,91.028,91.047,90.7718,90.7907,77363.0
2017-01-18 10:10:00,95.67,95.77,95.63,95.68,76411.0,90.8002,90.8951,90.7623,90.8097,76411.0
2017-01-18 10:15:00,95.69,95.71,95.62,95.69,69173.0,90.8192,90.8382,90.7528,90.8192,69173.0
2017-01-18 10:20:00,95.67,95.71,95.6,95.66,70044.0,90.8002,90.8382,90.7338,90.7907,70044.0
2017-01-18 10:25:00,95.67,95.71,95.55,95.68,76718.0,90.8002,90.8382,90.6863,90.8097,76718.0
2017-01-18 10:30:00,95.65,95.87,95.65,95.87,89369.0,90.7813,90.9901,90.7813,90.9901,89369.0
2017-01-18 10:35:00,95.86,95.88,95.66,95.69,76594.0,90.9806,90.9995,90.7907,90.8192,76594.0
2017-01-18 10:40:00,95.69,95.71,95.51,95.54,85512.0,90.8192,90.8382,90.6484,90.6769,85512.0
2017-01-18 10:45:00,95.54,95.64,95.45,95.52,98934.0,90.6769,90.7718,90.5914,90.6579,98934.0
2017-01-18 10:50:00,95.52,95.56,95.26,95.29,168981.0,90.6579,90.6958,90.4111,90.4396,168981.0
2017-01-18 10:55:00,95.32,95.57,95.27,95.57,113879.0,90.4681,90.7053,90.4206,90.7053,113879.0
2017-01-18 11:00:00,95.56,95.56,95.45,95.48,63344.0,90.6958,90.6958,90.5914,90.6199,63344.0
2017-01-18 11:05:00,95.48,95.57,95.43,95.52,35280.0,90.6199,90.7053,90.5725,90.6579,35280.0
2017-01-18 11:10:00,95.54,95.6,95.44,95.52,84057.0,90.6769,90.7338,90.5819,90.6579,84057.0
2017-01-18 11:15:00,95.54,95.55,95.38,95.4,53098.0,90.6769,90.6863,90.525,90.544,53098.0
2017-01-18 11:20:00,95.4,95.53,95.39,95.45,45854.0,90.544,90.6674,90.5345,90.5914,45854.0
2017-01-18 11:25:00,95.45,95.6,95.44,95.52,53443.0,90.5914,90.7338,90.5819,90.6579,53443.0
2017-01-18 11:30:00,95.53,95.55,95.45,95.48,34346.0,90.6674,90.6863,90.5914,90.6199,34346.0
2017-01-18 11:35:00,95.48,95.48,95.32,95.37,51540.0,90.6199,90.6199,90.4681,90.5155,51540.0
2017-01-18 11:40:00,95.36,95.56,95.35,95.48,49830.0,90.506,90.6958,90.4965,90.6199,49830.0
2017-01-18 11:45:00,95.48,95.54,95.45,95.49,41869.0,90.6199,90.6769,90.5914,90.6294,41869.0
2017-01-18 11:50:00,95.49,95.53,95.41,95.53,55418.0,90.6294,90.6674,90.5535,90.6674,55418.0
2017-01-18 11:55:00,95.53,95.55,95.41,95.45,52471.0,90.6674,90.6863,90.5535,90.5914,52471.0
2017-01-18 12:00:00,95.45,95.66,95.4,95.64,61533.0,90.5914,90.7907,90.544,90.7718,61533.0
2017-01-18 12:05:00,95.63,95.78,95.62,95.77,169653.0,90.7623,90.9046,90.7528,90.8951,169653.0
2017-01-18 12:10:00,95.78,95.83,95.72,95.74,68859.0,90.9046,90.9521,90.8477,90.8667,68859.0
2017-01-18 12:15:00,95.73,95.77,95.7,95.77,15132.0,90.8572,90.8951,90.8287,90.8951,15132.0
2017-01-18 12:20:00,95.74,95.76,95.7,95.71,14854.0,90.8667,90.8857,90.8287,90.8382,14854.0
2017-01-18 12:25:00,95.71,95.86,95.7,95.83,65275.0,90.8382,90.9806,90.8287,90.9521,65275.0
2017-01-18 12:30:00,95.82,95.82,95.71,95.74,45740.0,90.9426,90.9426,90.8382,90.8667,45740.0
2017-01-18 12:35:00,95.74,95.74,95.55,95.56,24342.0,90.8667,90.8667,90.6863,90.6958,24342.0
2017-01-18 12:40:00,95.56,95.7,95.48,95.53,45921.0,90.6958,90.8287,90.6199,90.6674,45921.0
2017-01-18 12:45:00,95.52,95.55,95.41,95.42,25313.0,90.6579,90.6863,90.5535,90.563,25313.0
2017-01-18 12:50:00,95.42,95.47,95.41,95.45,26777.0,90.563,90.6104,90.5535,90.5914,26777.0
2017-01-18 12:55:00,95.44,95.47,95.39,95.39,33792.0,90.5819,90.6104,90.5345,90.5345,33792.0
2017-01-18 13:00:00,95.39,95.51,95.38,95.46,26325.0,90.5345,90.6484,90.525,90.6009,26325.0
2017-01-18 13:05:00,95.46,95.6,95.45,95.56,35689.0,90.6009,90.7338,90.5914,90.6958,35689.0
2017-01-18 13:10:00,95.55,95.57,95.51,95.51,21775.0,90.6863,90.7053,90.6484,90.6484,21775.0
2017-01-18 13:15:00,95.52,95.56,95.47,95.5,32958.0,90.6579,90.6958,90.6104,90.6389,32958.0
2017-01-18 13:20:00,95.48,95.49,95.42,95.45,24106.0,90.6199,90.6294,90.563,90.5914,24106.0
2017-01-18 13:25:00,95.44,95.48,95.44,95.45,12156.0,90.5819,90.6199,90.5819,90.5914,12156.0
2017-01-18 13:30:00,95.45,95.45,95.38,95.39,29380.0,90.5914,90.5914,90.525,90.5345,29380.0
2017-01-18 13:35:00,95.38,95.45,95.37,95.42,38990.0,90.525,90.5914,90.5155,90.563,38990.0
2017-01-18 13:40:00,95.4,95.48,95.4,95.43,23919.0,90.544,90.6199,90.544,90.5725,23919.0
2017-01-18 13:45:00,95.43,95.44,95.37,95.38,19676.0,90.5725,90.5819,90.5155,90.525,19676.0
2017-01-18 13:50:00,95.38,95.4,95.37,95.38,24048.0,90.525,90.544,90.5155,90.525,24048.0
2017-01-18 13:55:00,95.38,95.39,95.27,95.33,32467.0,90.525,90.5345,90.4206,90.4775,32467.0
2017-01-18 14:00:00,95.32,95.57,95.31,95.56,71140.0,90.4681,90.7053,90.4586,90.6958,71140.0
2017-01-18 14:05:00,95.56,95.58,95.48,95.51,35435.0,90.6958,90.7148,90.6199,90.6484,35435.0
2017-01-18 14:10:00,95.51,95.53,95.48,95.53,14966.0,90.6484,90.6674,90.6199,90.6674,14966.0
2017-01-18 14:15:00,95.52,95.59,95.5,95.56,23535.0,90.6579,90.7243,90.6389,90.6958,23535.0
2017-01-18 14:20:00,95.57,95.59,95.52,95.52,19768.0,90.7053,90.7243,90.6579,90.6579,19768.0
2017-01-18 14:25:00,95.52,95.53,95.38,95.51,28486.0,90.6579,90.6674,90.525,90.6484,28486.0
2017-01-18 14:30:00,95.5,95.52,95.41,95.47,22884.0,90.6389,90.6579,90.5535,90.6104,22884.0
2017-01-18 14:35:00,95.46,95.5,95.46,95.48,16004.0,90.6009,90.6389,90.6009,90.6199,16004.0
2017-01-18 14:40:00,95.49,95.52,95.48,95.49,22014.0,90.6294,90.6579,90.6199,90.6294,22014.0
2017-01-18 14:45:00,95.5,95.57,95.47,95.55,26045.0,90.6389,90.7053,90.6104,90.6863,26045.0
2017-01-18 14:50:00,95.56,95.57,95.53,95.57,34482.0,90.6958,90.7053,90.6674,90.7053,34482.0
2017-01-18 14:55:00,95.57,95.58,95.52,95.52,31003.0,90.7053,90.7148,90.6579,90.6579,31003.0
2017-01-18 15:00:00,95.53,95.58,95.51,95.58,32614.0,90.6674,90.7148,90.6484,90.7148,32614.0
2017-01-18 15:05:00,95.58,95.64,95.56,95.63,46120.0,90.7148,90.7718,90.6958,90.7623,46120.0
2017-01-18 15:10:00,95.63,95.7,95.59,95.68,31037.0,90.7623,90.8287,90.7243,90.8097,31037.0
2017-01-18 15:15:00,95.68,95.79,95.65,95.71,100686.0,90.8097,90.9141,90.7813,90.8382,100686.0
2017-01-18 15:20:00,95.73,95.79,95.71,95.76,41728.0,90.8572,90.9141,90.8382,90.8857,41728.0
2017-01-18 15:25:00,95.75,95.75,95.68,95.74,34715.0,90.8762,90.8762,90.8097,90.8667,34715.0
2017-01-18 15:30:00,95.73,95.77,95.69,95.69,47799.0,90.8572,90.8951,90.8192,90.8192,47799.0
2017-01-18 15:35:00,95.7,95.77,95.66,95.77,55708.0,90.8287,90.8951,90.7907,90.8951,55708.0
2017-01-18 15:40:00,95.77,95.79,95.73,95.76,69625.0,90.8951,90.9141,90.8572,90.8857,69625.0
2017-01-18 15:45:00,95.76,95.92,95.76,95.84,104135.0,90.8857,91.0375,90.8857,90.9616,104135.0
2017-01-18 15:50:00,95.85,96.0,95.85,95.97,121681.0,90.9711,91.1134,90.9711,91.085,121681.0
2017-01-18 15:55:00,95.98,96.0,95.85,95.97,311179.0,91.0945,91.1134,90.9711,91.085,311179.0
2017-01-19 09:30:00,96.42,96.5,95.95,96.21,542576.0,91.5121,91.588,91.066,91.3128,542576.0
2017-01-19 09:35:00,96.21,96.69,96.2,96.51,254865.0,91.3128,91.7683,91.3033,91.5975,254865.0
2017-01-19 09:40:00,96.47,96.7,96.26,96.26,161292.0,91.5595,91.7778,91.3602,91.3602,161292.0
2017-01-19 09:45:00,96.27,96.38,95.96,96.08,308238.0,91.3697,91.4741,91.0755,91.1894,308238.0
2017-01-19 09:50:00,96.08,96.19,95.69,95.78,184935.0,91.1894,91.2938,90.8192,90.9046,184935.0
2017-01-19 09:55:00,95.79,96.36,95.71,96.27,160189.0,90.9141,91.4551,90.8382,91.3697,160189.0
2017-01-19 10:00:00,96.24,96.26,95.97,96.02,131491.0,91.3412,91.3602,91.085,91.1324,131491.0
2017-01-19 10:05:00,96.02,96.07,95.9,96.02,216564.0,91.1324,91.1799,91.0185,91.1324,216564.0
2017-01-19 10:10:00,96.02,96.08,96.0,96.01,153809.0,91.1324,91.1894,91.1134,91.1229,153809.0
2017-01-19 10:15:00,96.0,96.02,95.81,95.96,82646.0,91.1134,91.1324,90.9331,91.0755,82646.0
2017-01-19 10:20:00,95.95,96.06,95.94,96.03,90967.0,91.066,91.1704,91.0565,91.1419,90967.0
2017-01-19 10:25:00,96.03,96.19,96.0,96.03,49202.0,91.1419,91.2938,91.1134,91.1419,49202.0
2017-01-19 10:30:00,96.05,96.34,96.01,96.29,68564.0,91.1609,91.4361,91.1229,91.3887,68564.0
2017-01-19 10:35:00,96.27,96.44,96.25,96.38,77277.0,91.3697,91.531,91.3507,91.4741,77277.0
2017-01-19 10:40:00,96.39,96.4,96.23,96.34,46090.0,91.4836,91.4931,91.3317,91.4361,46090.0
2017-01-19 10:45:00,96.35,96.38,96.13,96.27,45620.0,91.4456,91.4741,91.2368,91.3697,45620.0
2017-01-19 10:50:00,96.25,96.3,96.19,96.22,28470.0,91.3507,91.3982,91.2938,91.3222,28470.0
2017-01-19 10:55:00,96.22,96.29,96.18,96.27,43433.0,91.3222,91.3887,91.2843,91.3697,43433.0
2017-01-19 11:00:00,96.25,96.39,96.11,96.17,103375.0,91.3507,91.4836,91.2178,91.2748,103375.0
2017-01-19 11:05:00,96.19,96.26,96.15,96.21,31493.0,91.2938,91.3602,91.2558,91.3128,31493.0
2017-01-19 11:10:00,96.2,96.27,96.13,96.14,109305.0,91.3033,91.3697,91.2368,91.2463,109305.0
2017-01-19 11:15:00,96.12,96.2,96.11,96.19,49129.0,91.2273,91.3033,91.2178,91.2938,49129.0
2017-01-19 11:20:00,96.21,96.3,96.14,96.27,40855.0,91.3128,91.3982,91.2463,91.3697,40855.0
2017-01-19 11:25:00,96.26,96.28,96.18,96.22,43161.0,91.3602,91.3792,91.2843,91.3222,43161.0
2017-01-19 11:30:00,96.2,96.23,96.1,96.16,29804.0,91.3033,91.3317,91.2084,91.2653,29804.0
2017-01-19 11:35:00,96.15,96.16,96.02,96.08,35712.0,91.2558,91.2653,91.1324,91.1894,35712.0
2017-01-19 11:40:00,96.09,96.18,96.08,96.13,24458.0,91.1989,91.2843,91.1894,91.2368,24458.0
2017-01-19 11:45:00,96.14,96.2,96.12,96.15,22087.0,91.2463,91.3033,91.2273,91.2558,22087.0
2017-01-19 11:50:00,96.14,96.15,96.04,96.1,31536.0,91.2463,91.2558,91.1514,91.2084,31536.0
2017-01-19 11:55:00,96.1,96.19,96.1,96.15,34294.0,91.2084,91.2938,91.2084,91.2558,34294.0
2017-01-19 12:00:00,96.14,96.24,96.1,96.21,50080.0,91.2463,91.3412,91.2084,91.3128,50080.0
2017-01-19 12:05:00,96.22,96.27,96.15,96.22,29014.0,91.3222,91.3697,91.2558,91.3222,29014.0
2017-01-19 12:10:00,96.23,96.26,96.2,96.25,33436.0,91.3317,91.3602,91.3033,91.3507,33436.0
2017-01-19 12:15:00,96.24,96.27,96.13,96.17,27212.0,91.3412,91.3697,91.2368,91.2748,27212.0
2017-01-19 12:20:00,96.17,96.18,96.05,96.05,26208.0,91.2748,91.2843,91.1609,91.1609,26208.0
2017-01-19 12:25:00,96.05,96.13,96.01,96.12,52968.0,91.1609,91.2368,91.1229,91.2273,52968.0
2017-01-19 12:30:00,96.11,96.12,96.01,96.01,31959.0,91.2178,91.2273,91.1229,91.1229,31959.0
2017-01-19 12:35:00,96.01,96.08,95.99,96.02,83707.0,91.1229,91.1894,91.104,91.1324,83707.0
2017-01-19 12:40:00,96.02,96.05,95.91,95.96,45130.0,91.1324,91.1609,91.028,91.0755,45130.0
2017-01-19 12:45:00,95.97,95.98,95.87,95.91,31682.0,91.085,91.0945,90.9901,91.028,31682.0
2017-01-19 12:50:00,95.91,95.92,95.77,95.87,53112.0,91.028,91.0375,90.8951,90.9901,53112.0
2017-01-19 12:55:00,95.87,95.91,95.85,95.86,41769.0,90.9901,91.028,90.9711,90.9806,41769.0
2017-01-19 13:00:00,95.85,95.89,95.84,95.87,20703.0,90.9711,91.009,90.9616,90.9901,20703.0
2017-01-19 13:05:00,95.87,95.87,95.8,95.84,14799.0,90.9901,90.9901,90.9236,90.9616,14799.0
2017-01-19 13:10:00,95.84,95.84,95.7,95.72,48396.0,90.9616,90.9616,90.8287,90.8477,48396.0
2017-01-19 13:15:00,95.72,95.75,95.65,95.65,68184.0,90.8477,90.8762,90.7813,90.7813,68184.0
2017-01-19 13:20:00,95.65,95.74,95.61,95.69,55557.0,90.7813,90.8667,90.7433,90.8192,55557.0
2017-01-19 13:25:00,95.7,95.85,95.68,95.83,25008.0,90.8287,90.9711,90.8097,90.9521,25008.0
2017-01-19 13:30:00,95.82,95.93,95.82,95.89,27192.0,90.9426,91.047,90.9426,91.009,27192.0
2017-01-19 13:35:00,95.88,95.9,95.8,95.84,17793.0,90.9995,91.0185,90.9236,90.9616,17793.0
2017-01-19 13:40:00,95.83,95.9,95.81,95.83,14171.0,90.9521,91.0185,90.9331,90.9521,14171.0
2017-01-19 13:45:00,95.81,95.82,95.73,95.76,19931.0,90.9331,90.9426,90.8572,90.8857,19931.0
2017-01-19 13:50:00,95.76,95.85,95.73,95.84,36023.0,90.8857,90.9711,90.8572,90.9616,36023.0
2017-01-19 13:55:00,95.83,95.87,95.79,95.86,10976.0,90.9521,90.9901,90.9141,90.9806,10976.0
2017-01-19 14:00:00,95.87,95.89,95.73,95.86,62643.0,90.9901,91.009,90.8572,90.9806,62643.0
2017-01-19 14:05:00,95.86,95.87,95.64,95.72,55752.0,90.9806,90.9901,90.7718,90.8477,55752.0
2017-01-19 14:10:00,95.74,95.78,95.67,95.7,49488.0,90.8667,90.9046,90.8002,90.8287,49488.0
2017-01-19 14:15:00,95.67,95.81,95.58,95.7,72338.0,90.8002,90.9331,90.7148,90.8287,72338.0
2017-01-19 14:20:00,95.72,95.9,95.7,95.9,70508.0,90.8477,91.0185,90.8287,91.0185,70508.0
2017-01-19 14:25:00,95.9,95.98,95.89,95.98,69906.0,91.0185,91.0945,91.009,91.0945,69906.0
2017-01-19 14:30:00,95.98,95.98,95.88,95.9,37715.0,91.0945,91.0945,90.9995,91.0185,37715.0
2017-01-19 14:35:00,95.9,95.91,95.86,95.89,41246.0,91.0185,91.028,90.9806,91.009,41246.0
2017-01-19 14:40:00,95.89,95.99,95.87,95.96,93370.0,91.009,91.104,90.9901,91.0755,93370.0
2017-01-19 14:45:00,95.95,95.96,95.87,95.88,31150.0,91.066,91.0755,90.9901,90.9995,31150.0
2017-01-19 14:50:00,95.87,95.92,95.85,95.88,24590.0,90.9901,91.0375,90.9711,90.9995,24590.0
2017-01-19 14:55:00,95.87,95.96,95.86,95.94,37657.0,90.9901,91.0755,90.9806,91.0565,37657.0
2017-01-19 15:00:00,95.94,95.95,95.86,95.91,39992.0,91.0565,91.066,90.9806,91.028,39992.0
2017-01-19 15:05:00,95.92,95.98,95.83,95.89,31337.0,91.0375,91.0945,90.9521,91.009,31337.0
2017-01-19 15:10:00,95.9,95.94,95.86,95.91,20434.0,91.0185,91.0565,90.9806,91.028,20434.0
2017-01-19 15:15:00,95.9,95.97,95.9,95.93,37225.0,91.0185,91.085,91.0185,91.047,37225.0
2017-01-19 15:20:00,95.93,95.99,95.86,95.98,63962.0,91.047,91.104,90.9806,91.0945,63962.0
2017-01-19 15:25:00,95.99,96.01,95.95,95.98,50806.0,91.104,91.1229,91.066,91.0945,50806.0
2017-01-19 15:30:00,95.98,96.01,95.94,95.99,51564.0,91.0945,91.1229,91.0565,91.104,51564.0
2017-01-19 15:35:00,95.99,96.07,95.95,96.07,49521.0,91.104,91.1799,91.066,91.1799,49521.0
2017-01-19 15:40:00,96.07,96.07,95.97,96.02,58355.0,91.1799,91.1799,91.085,91.1324,58355.0
2017-01-19 15:45:00,96.02,96.1,95.99,96.09,93482.0,91.1324,91.2084,91.104,91.1989,93482.0
2017-01-19 15:50:00,96.1,96.11,96.01,96.05,149620.0,91.2084,91.2178,91.1229,91.1609,149620.0
2017-01-19 15:55:00,96.06,96.18,96.01,96.17,264984.0,91.1704,91.2843,91.1229,91.2748,264984.0
2017-01-20 09:30:00,96.45,96.77,96.32,96.7,413672.0,91.5405,91.8442,91.4172,91.7778,413672.0
2017-01-20 09:35:00,96.69,97.15,96.65,96.94,309783.0,91.7683,92.2049,91.7304,92.0056,309783.0
2017-01-20 09:40:00,96.94,96.99,96.53,96.6,234459.0,92.0056,92.053,91.6165,91.6829,234459.0
2017-01-20 09:45:00,96.64,96.8,96.61,96.68,76574.0,91.7209,91.8727,91.6924,91.7588,76574.0
2017-01-20 09:50:00,96.66,96.73,96.62,96.67,135159.0,91.7398,91.8063,91.7019,91.7493,135159.0
2017-01-20 09:55:00,96.67,96.7,96.6,96.66,114007.0,91.7493,91.7778,91.6829,91.7398,114007.0
2017-01-20 10:00:00,96.69,96.69,96.49,96.5,130428.0,91.7683,91.7683,91.5785,91.588,130428.0
2017-01-20 10:05:00,96.5,96.7,96.5,96.68,105892.0,91.588,91.7778,91.588,91.7588,105892.0
2017-01-20 10:10:00,96.66,96.7,96.6,96.65,73443.0,91.7398,91.7778,91.6829,91.7304,73443.0
2017-01-20 10:15:00,96.65,96.7,96.57,96.59,151659.0,91.7304,91.7778,91.6544,91.6734,151659.0
2017-01-20 10:20:00,96.57,96.63,96.3,96.3,278413.0,91.6544,91.7114,91.3982,91.3982,278413.0
2017-01-20 10:25:00,96.29,96.41,96.23,96.34,211820.0,91.3887,91.5026,91.3317,91.4361,211820.0
2017-01-20 10:30:00,96.35,96.48,96.21,96.3,123244.0,91.4456,91.569,91.3128,91.3982,123244.0
2017-01-20 10:35:00,96.3,96.31,96.23,96.26,82869.0,91.3982,91.4077,91.3317,91.3602,82869.0
2017-01-20 10:40:00,96.27,96.34,96.2,96.25,98066.0,91.3697,91.4361,91.3033,91.3507,98066.0
2017-01-20 10:45:00,96.25,96.31,96.22,96.3,101295.0,91.3507,91.4077,91.3222,91.3982,101295.0
2017-01-20 10:50:00,96.3,96.38,96.26,96.34,75105.0,91.3982,91.4741,91.3602,91.4361,75105.0
2017-01-20 10:55:00,96.34,96.36,96.31,96.32,60854.0,91.4361,91.4551,91.4077,91.4172,60854.0
2017-01-20 11:00:00,96.33,96.4,96.31,96.37,57908.0,91.4266,91.4931,91.4077,91.4646,57908.0
2017-01-20 11:05:00,96.37,96.38,96.26,96.28,106179.0,91.4646,91.4741,91.3602,91.3792,106179.0
2017-01-20 11:10:00,96.28,96.33,96.26,96.26,97546.0,91.3792,91.4266,91.3602,91.3602,97546.0
2017-01-20 11:15:00,96.27,96.33,96.23,96.32,79548.0,91.3697,91.4266,91.3317,91.4172,79548.0
2017-01-20 11:20:00,96.31,96.33,96.24,96.24,60022.0,91.4077,91.4266,91.3412,91.3412,60022.0
2017-01-20 11:25:00,96.24,96.25,96.11,96.14,126896.0,91.3412,91.3507,91.2178,91.2463,126896.0
2017-01-20 11:30:00,96.13,96.16,96.05,96.15,94987.0,91.2368,91.2653,91.1609,91.2558,94987.0
2017-01-20 11:35:00,96.15,96.22,96.1,96.2,60105.0,91.2558,91.3222,91.2084,91.3033,60105.0
2017-01-20 11:40:00,96.2,96.32,96.19,96.25,130035.0,91.3033,91.4172,91.2938,91.3507,130035.0
2017-01-20 11:45:00,96.25,96.27,96.18,96.19,56377.0,91.3507,91.3697,91.2843,91.2938,56377.0
2017-01-20 11:50:00,96.18,96.23,96.1,96.21,78649.0,91.2843,91.3317,91.2084,91.3128,78649.0
2017-01-20 11:55:00,96.22,96.23,96.17,96.22,38562.0,91.3222,91.3317,91.2748,91.3222,38562.0
2017-01-20 12:00:00,96.23,96.25,96.19,96.19,73195.0,91.3317,91.3507,91.2938,91.2938,73195.0
2017-01-20 12:05:00,96.19,96.19,95.96,96.0,209354.0,91.2938,91.2938,91.0755,91.1134,209354.0
2017-01-20 12:10:00,96.0,96.01,95.76,95.81,130779.0,91.1134,91.1229,90.8857,90.9331,130779.0
2017-01-20 12:15:00,95.78,95.99,95.67,95.88,131645.0,90.9046,91.104,90.8002,90.9995,131645.0
2017-01-20 12:20:00,95.91,95.99,95.84,95.96,57686.0,91.028,91.104,90.9616,91.0755,57686.0
2017-01-20 12:25:00,95.96,96.12,95.94,96.11,77914.0,91.0755,91.2273,91.0565,91.2178,77914.0
2017-01-20 12:30:00,96.11,96.11,95.82,95.97,79383.0,91.2178,91.2178,90.9426,91.085,79383.0
2017-01-20 12:35:00,95.96,95.96,95.85,95.94,57209.0,91.0755,91.0755,90.9711,91.0565,57209.0
2017-01-20 12:40:00,95.95,96.14,95.95,96.14,86452.0,91.066,91.2463,91.066,91.2463,86452.0
2017-01-20 12:45:00,96.15,96.23,96.02,96.05,61776.0,91.2558,91.3317,91.1324,91.1609,61776.0
2017-01-20 12:50:00,96.04,96.08,95.97,96.04,53936.0,91.1514,91.1894,91.085,91.1514,53936.0
2017-01-20 12:55:00,96.05,96.09,96.0,96.08,42839.0,91.1609,91.1989,91.1134,91.1894,42839.0
2017-01-20 13:00:00,96.09,96.1,96.03,96.08,42510.0,91.1989,91.2084,91.1419,91.1894,42510.0
2017-01-20 13:05:00,96.08,96.24,96.07,96.22,56740.0,91.1894,91.3412,91.1799,91.3222,56740.0
2017-01-20 13:10:00,96.21,96.29,96.14,96.27,76269.0,91.3128,91.3887,91.2463,91.3697,76269.0
2017-01-20 13:15:00,96.29,96.35,96.23,96.32,81718.0,91.3887,91.4456,91.3317,91.4172,81718.0
2017-01-20 13:20:00,96.32,96.32,96.23,96.25,45649.0,91.4172,91.4172,91.3317,91.3507,45649.0
2017-01-20 13:25:00,96.24,96.33,96.21,96.29,53362.0,91.3412,91.4266,91.3128,91.3887,53362.0
2017-01-20 13:30:00,96.29,96.35,96.24,96.25,45734.0,91.3887,91.4456,91.3412,91.3507,45734.0
2017-01-20 13:35:00,96.24,96.3,96.23,96.29,40198.0,91.3412,91.3982,91.3317,91.3887,40198.0
2017-01-20 13:40:00,96.27,96.3,96.25,96.27,28159.0,91.3697,91.3982,91.3507,91.3697,28159.0
2017-01-20 13:45:00,96.28,96.4,96.26,96.39,114592.0,91.3792,91.4931,91.3602,91.4836,114592.0
2017-01-20 13:50:00,96.4,96.45,96.38,96.44,61810.0,91.4931,91.5405,91.4741,91.531,61810.0
2017-01-20 13:55:00,96.43,96.48,96.35,96.48,74274.0,91.5216,91.569,91.4456,91.569,74274.0
2017-01-20 14:00:00,96.48,96.59,96.47,96.52,130567.0,91.569,91.6734,91.5595,91.607,130567.0
2017-01-20 14:05:00,96.52,96.58,96.51,96.54,42014.0,91.607,91.6639,91.5975,91.626,42014.0
2017-01-20 14:10:00,96.53,96.54,96.41,96.43,69692.0,91.6165,91.626,91.5026,91.5216,69692.0
2017-01-20 14:15:00,96.44,96.54,96.44,96.48,108966.0,91.531,91.626,91.531,91.569,108966.0
2017-01-20 14:20:00,96.49,96.5,96.35,96.37,92662.0,91.5785,91.588,91.4456,91.4646,92662.0
2017-01-20 14:25:00,96.38,96.48,96.36,96.42,90569.0,91.4741,91.569,91.4551,91.5121,90569.0
2017-01-20 14:30:00,96.41,96.47,96.38,96.4,64099.0,91.5026,91.5595,91.4741,91.4931,64099.0
2017-01-20 14:35:00,96.4,96.47,96.34,96.38,199017.0,91.4931,91.5595,91.4361,91.4741,199017.0
2017-01-20 14:40:00,96.37,96.42,96.36,96.39,49996.0,91.4646,91.5121,91.4551,91.4836,49996.0
2017-01-20 14:45:00,96.4,96.41,96.32,96.34,43818.0,91.4931,91.5026,91.4172,91.4361,43818.0
2017-01-20 14:50:00,96.35,96.41,96.34,96.36,41037.0,91.4456,91.5026,91.4361,91.4551,41037.0
2017-01-20 14:55:00,96.35,96.42,96.35,96.39,53852.0,91.4456,91.5121,91.4456,91.4836,53852.0
2017-01-20 15:00:00,96.39,96.44,96.33,96.43,97961.0,91.4836,91.531,91.4266,91.5216,97961.0
2017-01-20 15:05:00,96.42,96.45,96.35,96.4,97237.0,91.5121,91.5405,91.4456,91.4931,97237.0
2017-01-20 15:10:00,96.39,96.46,96.38,96.43,116088.0,91.4836,91.55,91.4741,91.5216,116088.0
2017-01-20 15:15:00,96.43,96.46,96.39,96.42,89563.0,91.5216,91.55,91.4836,91.5121,89563.0
2017-01-20 15:20:00,96.42,96.42,96.18,96.18,142298.0,91.5121,91.5121,91.2843,91.2843,142298.0
2017-01-20 15:25:00,96.18,96.28,96.12,96.13,98299.0,91.2843,91.3792,91.2273,91.2368,98299.0
2017-01-20 15:30:00,96.13,96.2,96.05,96.2,97272.0,91.2368,91.3033,91.1609,91.3033,97272.0
2017-01-20 15:35:00,96.19,96.24,96.18,96.18,136861.0,91.2938,91.3412,91.2843,91.2843,136861.0
2017-01-20 15:40:00,96.19,96.25,96.18,96.19,111731.0,91.2938,91.3507,91.2843,91.2938,111731.0
2017-01-20 15:45:00,96.18,96.18,96.07,96.15,179323.0,91.2843,91.2843,91.1799,91.2558,179323.0
2017-01-20 15:50:00,96.15,96.27,96.12,96.17,222908.0,91.2558,91.3697,91.2273,91.2748,222908.0
2017-01-20 15:55:00,96.17,96.21,95.98,96.05,399243.0,91.2748,91.3128,91.0945,91.1609,399243.0
2017-01-23 09:30:00,96.48,96.78,96.26,96.73,416396.0,91.569,91.8537,91.3602,91.8063,416396.0
2017-01-23 09:35:00,96.72,96.93,96.65,96.88,305557.0,91.7968,91.9961,91.7304,91.9486,305557.0
2017-01-23 09:40:00,96.87,97.25,96.76,97.02,310836.0,91.9392,92.2998,91.8348,92.0815,310836.0
2017-01-23 09:45:00,97.03,97.5,96.98,97.48,326308.0,92.091,92.5371,92.0436,92.5181,326308.0
2017-01-23 09:50:00,97.47,97.49,97.12,97.14,228010.0,92.5086,92.5276,92.1764,92.1954,228010.0
2017-01-23 09:55:00,97.12,97.36,96.96,97.19,261828.0,92.1764,92.4042,92.0246,92.2429,261828.0
2017-01-23 10:00:00,97.22,97.35,97.18,97.3,163393.0,92.2713,92.3947,92.2334,92.3473,163393.0
2017-01-23 10:05:00,97.3,97.39,97.16,97.17,139384.0,92.3473,92.4327,92.2144,92.2239,139384.0
2017-01-23 10:10:00,97.17,97.39,97.09,97.35,152259.0,92.2239,92.4327,92.148,92.3947,152259.0
2017-01-23 10:15:00,97.34,97.58,97.31,97.47,258447.0,92.3852,92.613,92.3568,92.5086,258447.0
2017-01-23 10:20:00,97.47,97.67,97.46,97.51,189180.0,92.5086,92.6984,92.4991,92.5466,189180.0
2017-01-23 10:25:00,97.52,97.52,97.21,97.21,165903.0,92.5561,92.5561,92.2619,92.2619,165903.0
2017-01-23 10:30:00,97.21,97.22,96.91,96.92,204681.0,92.2619,92.2713,91.9771,91.9866,204681.0
2017-01-23 10:35:00,96.93,96.95,96.82,96.86,190392.0,91.9961,92.0151,91.8917,91.9297,190392.0
2017-01-23 10:40:00,96.85,97.34,96.85,97.22,144948.0,91.9202,92.3852,91.9202,92.2713,144948.0
2017-01-23 10:45:00,97.22,97.25,97.03,97.06,115206.0,92.2713,92.2998,92.091,92.1195,115206.0
2017-01-23 10:50:00,97.06,97.1,96.97,97.07,98771.0,92.1195,92.1574,92.0341,92.129,98771.0
2017-01-23 10:55:00,97.06,97.2,97.06,97.17,71649.0,92.1195,92.2524,92.1195,92.2239,71649.0
2017-01-23 11:00:00,97.17,97.38,97.17,97.29,80149.0,92.2239,92.4232,92.2239,92.3378,80149.0
2017-01-23 11:05:00,97.3,97.34,97.25,97.26,87054.0,92.3473,92.3852,92.2998,92.3093,87054.0
2017-01-23 11:10:00,97.27,97.31,97.17,97.2,56376.0,92.3188,92.3568,92.2239,92.2524,56376.0
2017-01-23 11:15:00,97.19,97.29,97.18,97.23,88104.0,92.2429,92.3378,92.2334,92.2808,88104.0
2017-01-23 11:20:00,97.23,97.27,97.03,97.03,73514.0,92.2808,92.3188,92.091,92.091,73514.0
2017-01-23 11:25:00,97.03,97.23,97.01,97.23,78913.0,92.091,92.2808,92.072,92.2808,78913.0
2017-01-23 11:30:00,97.23,97.28,97.14,97.19,77578.0,92.2808,92.3283,92.1954,92.2429,77578.0
2017-01-23 11:35:00,97.2,97.34,97.19,97.3,51180.0,92.2524,92.3852,92.2429,92.3473,51180.0
2017-01-23 11:40:00,97.32,97.44,97.32,97.44,109082.0,92.3663,92.4801,92.3663,92.4801,109082.0
2017-01-23 11:45:00,97.44,97.44,97.19,97.27,89784.0,92.4801,92.4801,92.2429,92.3188,89784.0
2017-01-23 11:50:00,97.27,97.29,97.2,97.23,65206.0,92.3188,92.3378,92.2524,92.2808,65206.0
2017-01-23 11:55:00,97.24,97.42,97.22,97.41,78926.0,92.2903,92.4612,92.2713,92.4517,78926.0
2017-01-23 12:00:00,97.42,97.44,97.11,97.12,86762.0,92.4612,92.4801,92.1669,92.1764,86762.0
2017-01-23 12:05:00,97.13,97.34,97.11,97.29,114472.0,92.1859,92.3852,92.1669,92.3378,114472.0
2017-01-23 12:10:00,97.31,97.37,97.29,97.34,83808.0,92.3568,92.4137,92.3378,92.3852,83808.0
2017-01-23 12:15:00,97.33,97.5,97.32,97.48,81673.0,92.3757,92.5371,92.3663,92.5181,81673.0
2017-01-23 12:20:00,97.48,97.49,97.42,97.48,77869.0,92.5181,92.5276,92.4612,92.5181,77869.0
2017-01-23 12:25:00,97.49,97.52,97.46,97.46,129871.0,92.5276,92.5561,92.4991,92.4991,129871.0
2017-01-23 12:30:00,97.47,97.6,97.41,97.59,155448.0,92.5086,92.632,92.4517,92.6225,155448.0
2017-01-23 12:35:00,97.59,97.64,97.46,97.53,98525.0,92.6225,92.67,92.4991,92.5656,98525.0
2017-01-23 12:40:00,97.54,97.58,97.48,97.48,51672.0,92.5751,92.613,92.5181,92.5181,51672.0
2017-01-23 12:45:00,97.49,97.5,97.46,97.47,52454.0,92.5276,92.5371,92.4991,92.5086,52454.0
2017-01-23 12:50:00,97.47,97.5,97.41,97.46,67508.0,92.5086,92.5371,92.4517,92.4991,67508.0
2017-01-23 12:55:00,97.46,97.54,97.41,97.54,43487.0,92.4991,92.5751,92.4517,92.5751,43487.0
2017-01-23 13:00:00,97.54,97.68,97.5,97.64,84590.0,92.5751,92.7079,92.5371,92.67,84590.0
2017-01-23 13:05:00,97.65,97.7,97.55,97.61,59107.0,92.6795,92.7269,92.5845,92.6415,59107.0
2017-01-23 13:10:00,97.61,97.66,97.6,97.65,59483.0,92.6415,92.6889,92.632,92.6795,59483.0
2017-01-23 13:15:00,97.67,97.7,97.6,97.68,106391.0,92.6984,92.7269,92.632,92.7079,106391.0
2017-01-23 13:20:00,97.69,97.8,97.67,97.78,114096.0,92.7174,92.8218,92.6984,92.8028,114096.0
2017-01-23 13:25:00,97.78,97.8,97.75,97.76,65271.0,92.8028,92.8218,92.7744,92.7839,65271.0
2017-01-23 13:30:00,97.76,97.9,97.75,97.88,106724.0,92.7839,92.9167,92.7744,92.8977,106724.0
2017-01-23 13:35:00,97.89,97.97,97.84,97.91,118413.0,92.9072,92.9832,92.8598,92.9262,118413.0
2017-01-23 13:40:00,97.92,97.95,97.65,97.66,90601.0,92.9357,92.9642,92.6795,92.6889,90601.0
2017-01-23 13:45:00,97.66,97.84,97.65,97.8,79460.0,92.6889,92.8598,92.6795,92.8218,79460.0
2017-01-23 13:50:00,97.79,97.84,97.71,97.77,76077.0,92.8123,92.8598,92.7364,92.7933,76077.0
2017-01-23 13:55:00,97.76,97.83,97.71,97.83,60124.0,92.7839,92.8503,92.7364,92.8503,60124.0
2017-01-23 14:00:00,97.82,97.83,97.75,97.77,78167.0,92.8408,92.8503,92.7744,92.7933,78167.0
2017-01-23 14:05:00,97.77,97.77,97.61,97.64,84495.0,92.7933,92.7933,92.6415,92.67,84495.0
2017-01-23 14:10:00,97.64,97.65,97.42,97.49,129054.0,92.67,92.6795,92.4612,92.5276,129054.0
2017-01-23 14:15:00,97.49,97.6,97.49,97.54,67205.0,92.5276,92.632,92.5276,92.5751,67205.0
2017-01-23 14:20:00,97.54,97.71,97.54,97.68,55359.0,92.5751,92.7364,92.5751,92.7079,55359.0
2017-01-23 14:25:00,97.68,97.79,97.65,97.77,63569.0,92.7079,92.8123,92.6795,92.7933,63569.0
2017-01-23 14:30:00,97.77,97.87,97.73,97.84,119009.0,92.7933,92.8883,92.7554,92.8598,119009.0
2017-01-23 14:35:00,97.83,97.95,97.81,97.93,98359.0,92.8503,92.9642,92.8313,92.9452,98359.0
2017-01-23 14:40:00,97.93,97.97,97.78,97.96,120758.0,92.9452,92.9832,92.8028,92.9737,120758.0
2017-01-23 14:45:00,97.97,98.0,97.91,97.95,276970.0,92.9832,93.0116,92.9262,92.9642,276970.0
2017-01-23 14:50:00,97.94,97.95,97.82,97.86,98150.0,92.9547,92.9642,92.8408,92.8788,98150.0
2017-01-23 14:55:00,97.84,98.0,97.84,97.99,92114.0,92.8598,93.0116,92.8598,93.0021,92114.0
2017-01-23 15:00:00,98.0,98.05,97.9,97.98,229924.0,93.0116,93.0591,92.9167,92.9927,229924.0
2017-01-23 15:05:00,97.98,98.04,97.93,98.01,144038.0,92.9927,93.0496,92.9452,93.0211,144038.0
2017-01-23 15:10:00,98.02,98.05,98.0,98.05,124114.0,93.0306,93.0591,93.0116,93.0591,124114.0
2017-01-23 15:15:00,98.05,98.25,98.05,98.23,218957.0,93.0591,93.2489,93.0591,93.2299,218957.0
2017-01-23 15:20:00,98.24,98.3,98.2,98.25,190067.0,93.2394,93.2964,93.2015,93.2489,190067.0
2017-01-23 15:25:00,98.24,98.26,98.11,98.2,213211.0,93.2394,93.2584,93.116,93.2015,213211.0
2017-01-23 15:30:00,98.21,98.32,98.08,98.31,193355.0,93.2109,93.3153,93.0876,93.3059,193355.0
2017-01-23 15:35:00,98.3,98.39,98.16,98.22,278761.0,93.2964,93.3818,93.1635,93.2204,278761.0
2017-01-23 15:40:00,98.22,98.28,98.2,98.26,379336.0,93.2204,93.2774,93.2015,93.2584,379336.0
2017-01-23 15:45:00,98.26,98.36,98.21,98.36,347626.0,93.2584,93.3533,93.2109,93.3533,347626.0
2017-01-23 15:50:00,98.35,98.47,98.31,98.47,472605.0,93.3438,93.4577,93.3059,93.4577,472605.0
2017-01-23 15:55:00,98.47,98.67,98.34,98.46,1025385.0,93.4577,93.6475,93.3343,93.4482,1025385.0
2017-01-24 09:30:00,103.15,103.19,101.73,102.07,3618132.0,97.8995,97.9375,96.5518,96.8745,3618132.0
2017-01-24 09:35:00,102.12,102.4,101.19,101.76,1878444.0,96.9219,97.1877,96.0393,96.5802,1878444.0
2017-01-24 09:40:00,101.77,102.02,100.93,101.15,1484146.0,96.5897,96.827,95.7925,96.0013,1484146.0
2017-01-24 09:45:00,101.13,101.98,101.12,101.7,1242732.0,95.9823,96.789,95.9728,96.5233,1242732.0
2017-01-24 09:50:00,101.73,102.3,101.7,101.9,1140371.0,96.5518,97.0928,96.5233,96.7131,1140371.0
2017-01-24 09:55:00,101.87,101.89,101.35,101.57,636747.0,96.6846,96.7036,96.1911,96.3999,636747.0
2017-01-24 10:00:00,101.59,101.79,101.23,101.44,490782.0,96.4189,96.6087,96.0772,96.2765,490782.0
2017-01-24 10:05:00,101.44,101.69,101.18,101.42,646496.0,96.2765,96.5138,96.0298,96.2576,646496.0
2017-01-24 10:10:00,101.42,101.6,101.25,101.41,457671.0,96.2576,96.4284,96.0962,96.2481,457671.0
2017-01-24 10:15:00,101.41,101.81,101.4,101.64,376370.0,96.2481,96.6277,96.2386,96.4664,376370.0
2017-01-24 10:20:00,101.68,101.8,101.52,101.77,303041.0,96.5043,96.6182,96.3525,96.5897,303041.0
2017-01-24 10:25:00,101.76,101.8,101.5,101.56,315335.0,96.5802,96.6182,96.3335,96.3904,315335.0
2017-01-24 10:30:00,101.56,101.67,101.4,101.41,160739.0,96.3904,96.4948,96.2386,96.2481,160739.0
2017-01-24 10:35:00,101.41,101.42,101.22,101.27,395647.0,96.2481,96.2576,96.0677,96.1152,395647.0
2017-01-24 10:40:00,101.25,101.45,101.22,101.35,340554.0,96.0962,96.286,96.0677,96.1911,340554.0
2017-01-24 10:45:00,101.33,101.44,101.28,101.35,197232.0,96.1721,96.2765,96.1247,96.1911,197232.0
2017-01-24 10:50:00,101.36,101.44,101.03,101.14,370037.0,96.2006,96.2765,95.8874,95.9918,370037.0
2017-01-24 10:55:00,101.15,101.25,100.8,100.82,488717.0,96.0013,96.0962,95.6691,95.6881,488717.0
2017-01-24 11:00:00,100.82,101.0,100.6,100.86,440369.0,95.6881,95.8589,95.4793,95.7261,440369.0
2017-01-24 11:05:00,100.88,101.0,100.67,100.79,265730.0,95.745,95.8589,95.5457,95.6596,265730.0
2017-01-24 11:10:00,100.79,100.92,100.6,100.62,254084.0,95.6596,95.783,95.4793,95.4983,254084.0
2017-01-24 11:15:00,100.63,100.76,100.41,100.63,382626.0,95.5078,95.6311,95.299,95.5078,382626.0
2017-01-24 11:20:00,100.63,100.9,100.5,100.75,358474.0,95.5078,95.764,95.3844,95.6217,358474.0
2017-01-24 11:25:00,100.72,100.72,100.27,100.29,310843.0,95.5932,95.5932,95.1661,95.1851,310843.0
2017-01-24 11:30:00,100.32,100.6,100.29,100.43,209224.0,95.2135,95.4793,95.1851,95.3179,209224.0
2017-01-24 11:35:00,100.42,100.51,100.2,100.43,294238.0,95.3085,95.3939,95.0997,95.3179,294238.0
2017-01-24 11:40:00,100.42,100.42,100.09,100.12,226940.0,95.3085,95.3085,94.9953,95.0237,226940.0
2017-01-24 11:45:00,100.12,100.35,99.94,100.3,516958.0,95.0237,95.242,94.8529,95.1946,516958.0
2017-01-24 11:50:00,100.3,100.71,100.27,100.7,312771.0,95.1946,95.5837,95.1661,95.5742,312771.0
2017-01-24 11:55:00,100.67,100.8,100.45,100.59,243311.0,95.5457,95.6691,95.3369,95.4698,243311.0
2017-01-24 12:00:00,100.58,100.7,100.49,100.58,135736.0,95.4603,95.5742,95.3749,95.4603,135736.0
2017-01-24 12:05:00,100.59,100.82,100.5,100.76,243185.0,95.4698,95.6881,95.3844,95.6311,243185.0
2017-01-24 12:10:00,100.76,101.08,100.75,100.88,319345.0,95.6311,95.9349,95.6217,95.745,319345.0
2017-01-24 12:15:00,100.9,100.98,100.54,100.59,189586.0,95.764,95.84,95.4223,95.4698,189586.0
2017-01-24 12:20:00,100.56,100.59,100.32,100.43,254890.0,95.4413,95.4698,95.2135,95.3179,254890.0
2017-01-24 12:25:00,100.43,100.56,100.32,100.42,151023.0,95.3179,95.4413,95.2135,95.3085,151023.0
2017-01-24 12:30:00,100.42,100.59,100.37,100.5,80471.0,95.3085,95.4698,95.261,95.3844,80471.0
2017-01-24 12:35:00,100.5,100.52,100.26,100.51,121361.0,95.3844,95.4034,95.1566,95.3939,121361.0
2017-01-24 12:40:00,100.5,100.53,100.38,100.5,111371.0,95.3844,95.4129,95.2705,95.3844,111371.0
2017-01-24 12:45:00,100.5,100.53,100.37,100.49,115629.0,95.3844,95.4129,95.261,95.3749,115629.0
2017-01-24 12:50:00,100.49,100.58,100.25,100.56,156706.0,95.3749,95.4603,95.1471,95.4413,156706.0
2017-01-24 12:55:00,100.57,100.75,100.4,100.69,238195.0,95.4508,95.6217,95.2895,95.5647,238195.0
2017-01-24 13:00:00,100.68,100.83,100.53,100.7,207017.0,95.5552,95.6976,95.4129,95.5742,207017.0
2017-01-24 13:05:00,100.7,100.87,100.61,100.74,136597.0,95.5742,95.7356,95.4888,95.6122,136597.0
2017-01-24 13:10:00,100.74,101.18,100.74,101.1,314329.0,95.6122,96.0298,95.6122,95.9538,314329.0
2017-01-24 13:15:00,101.12,101.39,101.12,101.23,260815.0,95.9728,96.2291,95.9728,96.0772,260815.0
2017-01-24 13:20:00,101.23,101.33,101.01,101.24,149219.0,96.0772,96.1721,95.8684,96.0867,149219.0
2017-01-24 13:25:00,101.22,101.5,101.18,101.46,181690.0,96.0677,96.3335,96.0298,96.2955,181690.0
2017-01-24 13:30:00,101.48,101.53,101.38,101.49,133201.0,96.3145,96.362,96.2196,96.324,133201.0
2017-01-24 13:35:00,101.53,101.63,101.44,101.63,232945.0,96.362,96.4569,96.2765,96.4569,232945.0
2017-01-24 13:40:00,101.62,101.68,101.5,101.67,233880.0,96.4474,96.5043,96.3335,96.4948,233880.0
2017-01-24 13:45:00,101.67,101.69,101.45,101.6,263763.0,96.4948,96.5138,96.286,96.4284,263763.0
2017-01-24 13:50:00,101.62,101.65,101.45,101.45,179422.0,96.4474,96.4758,96.286,96.286,179422.0
2017-01-24 13:55:00,101.47,101.54,101.3,101.36,222142.0,96.305,96.3714,96.1437,96.2006,222142.0
2017-01-24 14:00:00,101.35,101.48,101.25,101.35,96760.0,96.1911,96.3145,96.0962,96.1911,96760.0
2017-01-24 14:05:00,101.37,101.5,101.26,101.33,95929.0,96.2101,96.3335,96.1057,96.1721,95929.0
2017-01-24 14:10:00,101.33,101.58,101.32,101.56,84090.0,96.1721,96.4094,96.1626,96.3904,84090.0
2017-01-24 14:15:00,101.57,101.85,101.56,101.74,209261.0,96.3999,96.6657,96.3904,96.5613,209261.0
2017-01-24 14:20:00,101.74,101.85,101.65,101.79,178788.0,96.5613,96.6657,96.4758,96.6087,178788.0
2017-01-24 14:25:00,101.8,101.82,101.62,101.64,144932.0,96.6182,96.6372,96.4474,96.4664,144932.0
2017-01-24 14:30:00,101.64,101.75,101.62,101.69,131754.0,96.4664,96.5708,96.4474,96.5138,131754.0
2017-01-24 14:35:00,101.69,101.83,101.68,101.83,195591.0,96.5138,96.6467,96.5043,96.6467,195591.0
2017-01-24 14:40:00,101.84,101.84,101.63,101.71,128241.0,96.6562,96.6562,96.4569,96.5328,128241.0
2017-01-24 14:45:00,101.69,101.92,101.63,101.89,178868.0,96.5138,96.7321,96.4569,96.7036,178868.0
2017-01-24 14:50:00,101.89,101.99,101.85,101.89,192833.0,96.7036,96.7985,96.6657,96.7036,192833.0
2017-01-24 14:55:00,101.91,101.93,101.79,101.88,120791.0,96.7226,96.7416,96.6087,96.6941,120791.0
2017-01-24 15:00:00,101.87,101.94,101.72,101.9,225703.0,96.6846,96.7511,96.5423,96.7131,225703.0
2017-01-24 15:05:00,101.91,101.93,101.76,101.79,120928.0,96.7226,96.7416,96.5802,96.6087,120928.0
2017-01-24 15:10:00,101.79,101.8,101.67,101.7,145121.0,96.6087,96.6182,96.4948,96.5233,145121.0
2017-01-24 15:15:00,101.7,101.73,101.53,101.65,166052.0,96.5233,96.5518,96.362,96.4758,166052.0
2017-01-24 15:20:00,101.66,101.76,101.56,101.56,215479.0,96.4853,96.5802,96.3904,96.3904,215479.0
2017-01-24 15:25:00,101.56,101.67,101.43,101.44,302667.0,96.3904,96.4948,96.267,96.2765,302667.0
2017-01-24 15:30:00,101.44,101.59,101.41,101.49,294067.0,96.2765,96.4189,96.2481,96.324,294067.0
2017-01-24 15:35:00,101.49,101.6,101.45,101.58,216398.0,96.324,96.4284,96.286,96.4094,216398.0
2017-01-24 15:40:00,101.59,101.69,101.54,101.62,275530.0,96.4189,96.5138,96.3714,96.4474,275530.0
2017-01-24 15:45:00,101.61,101.85,101.53,101.76,441873.0,96.4379,96.6657,96.362,96.5802,441873.0
2017-01-24 15:50:00,101.76,101.78,101.34,101.34,422484.0,96.5802,96.5992,96.1816,96.1816,422484.0
2017-01-24 15:55:00,101.34,101.5,101.1,101.44,746028.0,96.1816,96.3335,95.9538,96.2765,746028.0
2017-01-25 09:30:00,102.46,102.6,102.1,102.17,1669182.0,97.2446,97.3775,96.9029,96.9694,1669182.0
2017-01-25 09:35:00,102.16,102.3,101.9,102.28,753065.0,96.9599,97.0928,96.7131,97.0738,753065.0
2017-01-25 09:40:00,102.28,102.96,102.25,102.52,926663.0,97.0738,97.7192,97.0453,97.3016,926663.0
2017-01-25 09:45:00,102.53,102.96,102.48,102.5,390388.0,97.3111,97.7192,97.2636,97.2826,390388.0
2017-01-25 09:50:00,102.5,102.7,102.48,102.68,312687.0,97.2826,97.4724,97.2636,97.4534,312687.0
2017-01-25 09:55:00,102.68,102.75,102.57,102.64,384471.0,97.4534,97.5199,97.349,97.4155,384471.0
2017-01-25 10:00:00,102.64,102.8,102.58,102.78,536079.0,97.4155,97.5673,97.3585,97.5483,536079.0
2017-01-25 10:05:00,102.75,103.13,102.7,103.11,708147.0,97.5199,97.8805,97.4724,97.8615,708147.0
2017-01-25 10:10:00,103.1,103.17,102.76,102.92,540294.0,97.852,97.9185,97.5293,97.6812,540294.0
2017-01-25 10:15:00,102.93,103.05,102.92,103.0,578750.0,97.6907,97.8046,97.6812,97.7571,578750.0
2017-01-25 10:20:00,103.0,103.06,102.72,102.84,248846.0,97.7571,97.8141,97.4914,97.6053,248846.0
2017-01-25 10:25:00,102.84,103.04,102.84,103.01,326392.0,97.6053,97.7951,97.6053,97.7666,326392.0
2017-01-25 10:30:00,103.0,103.05,102.92,103.01,213001.0,97.7571,97.8046,97.6812,97.7666,213001.0
2017-01-25 10:35:00,103.01,103.45,103.0,103.45,497004.0,97.7666,98.1842,97.7571,98.1842,497004.0
2017-01-25 10:40:00,103.44,103.5,103.37,103.49,271376.0,98.1747,98.2317,98.1083,98.2222,271376.0
2017-01-25 10:45:00,103.48,103.5,103.42,103.49,227944.0,98.2127,98.2317,98.1558,98.2222,227944.0
2017-01-25 10:50:00,103.49,103.8,103.47,103.7,486885.0,98.2222,98.5164,98.2032,98.4215,486885.0
2017-01-25 10:55:00,103.7,103.72,103.52,103.61,253115.0,98.4215,98.4405,98.2507,98.3361,253115.0
2017-01-25 11:00:00,103.61,103.65,103.53,103.65,213570.0,98.3361,98.374,98.2602,98.374,213570.0
2017-01-25 11:05:00,103.66,103.7,103.54,103.69,233787.0,98.3835,98.4215,98.2696,98.412,233787.0
2017-01-25 11:10:00,103.7,103.8,103.68,103.73,200725.0,98.4215,98.5164,98.4025,98.45,200725.0
2017-01-25 11:15:00,103.73,103.78,103.69,103.73,119268.0,98.45,98.4974,98.412,98.45,119268.0
2017-01-25 11:20:00,103.73,103.75,103.58,103.64,131192.0,98.45,98.469,98.3076,98.3646,131192.0
2017-01-25 11:25:00,103.64,103.68,103.38,103.53,191649.0,98.3646,98.4025,98.1178,98.2602,191649.0
2017-01-25 11:30:00,103.53,103.53,103.21,103.24,249918.0,98.2602,98.2602,97.9564,97.9849,249918.0
2017-01-25 11:35:00,103.23,103.35,103.15,103.24,205400.0,97.9754,98.0893,97.8995,97.9849,205400.0
2017-01-25 11:40:00,103.24,103.4,103.18,103.38,152205.0,97.9849,98.1368,97.928,98.1178,152205.0
2017-01-25 11:45:00,103.38,103.55,103.36,103.46,166513.0,98.1178,98.2791,98.0988,98.1937,166513.0
2017-01-25 11:50:00,103.46,103.52,103.37,103.44,137465.0,98.1937,98.2507,98.1083,98.1747,137465.0
2017-01-25 11:55:00,103.44,103.51,103.42,103.48,153294.0,98.1747,98.2412,98.1558,98.2127,153294.0
2017-01-25 12:00:00,103.48,103.48,103.33,103.33,76703.0,98.2127,98.2127,98.0703,98.0703,76703.0
2017-01-25 12:05:00,103.33,103.42,103.32,103.37,96577.0,98.0703,98.1558,98.0608,98.1083,96577.0
2017-01-25 12:10:00,103.36,103.37,103.27,103.3,248053.0,98.0988,98.1083,98.0134,98.0419,248053.0
2017-01-25 12:15:00,103.3,103.49,103.28,103.43,89921.0,98.0419,98.2222,98.0229,98.1652,89921.0
2017-01-25 12:20:00,103.42,103.49,103.34,103.47,364015.0,98.1558,98.2222,98.0798,98.2032,364015.0
2017-01-25 12:25:00,103.48,103.67,103.47,103.66,336065.0,98.2127,98.393,98.2032,98.3835,336065.0
2017-01-25 12:30:00,103.66,103.68,103.52,103.55,81746.0,98.3835,98.4025,98.2507,98.2791,81746.0
2017-01-25 12:35:00,103.56,103.59,103.4,103.49,85014.0,98.2886,98.3171,98.1368,98.2222,85014.0
2017-01-25 12:40:00,103.48,103.49,103.36,103.39,76055.0,98.2127,98.2222,98.0988,98.1273,76055.0
2017-01-25 12:45:00,103.38,103.47,103.34,103.45,111757.0,98.1178,98.2032,98.0798,98.1842,111757.0
2017-01-25 12:50:00,103.45,103.48,103.42,103.48,89382.0,98.1842,98.2127,98.1558,98.2127,89382.0
2017-01-25 12:55:00,103.47,103.52,103.42,103.52,127002.0,98.2032,98.2507,98.1558,98.2507,127002.0
2017-01-25 13:00:00,103.53,103.55,103.48,103.51,76069.0,98.2602,98.2791,98.2127,98.2412,76069.0
2017-01-25 13:05:00,103.52,103.53,103.44,103.5,72043.0,98.2507,98.2602,98.1747,98.2317,72043.0
2017-01-25 13:10:00,103.5,103.55,103.48,103.52,71971.0,98.2317,98.2791,98.2127,98.2507,71971.0
2017-01-25 13:15:00,103.53,103.55,103.51,103.54,87421.0,98.2602,98.2791,98.2412,98.2696,87421.0
2017-01-25 13:20:00,103.54,103.59,103.5,103.57,129606.0,98.2696,98.3171,98.2317,98.2981,129606.0
2017-01-25 13:25:00,103.57,103.64,103.51,103.62,102332.0,98.2981,98.3646,98.2412,98.3456,102332.0
2017-01-25 13:30:00,103.63,103.86,103.62,103.85,176381.0,98.3551,98.5734,98.3456,98.5639,176381.0
2017-01-25 13:35:00,103.84,104.0,103.82,104.0,289347.0,98.5544,98.7062,98.5354,98.7062,289347.0
2017-01-25 13:40:00,103.99,104.08,103.92,104.07,280657.0,98.6967,98.7822,98.6303,98.7727,280657.0
2017-01-25 13:45:00,104.07,104.13,103.96,103.97,128683.0,98.7727,98.8296,98.6683,98.6778,128683.0
2017-01-25 13:50:00,103.96,104.15,103.91,104.12,207247.0,98.6683,98.8486,98.6208,98.8201,207247.0
2017-01-25 13:55:00,104.13,104.25,104.05,104.24,272844.0,98.8296,98.9435,98.7537,98.934,272844.0
2017-01-25 14:00:00,104.24,104.27,104.0,104.02,184321.0,98.934,98.9625,98.7062,98.7252,184321.0
2017-01-25 14:05:00,104.03,104.08,103.88,103.89,105112.0,98.7347,98.7822,98.5923,98.6018,105112.0
2017-01-25 14:10:00,103.88,103.96,103.77,103.88,175312.0,98.5923,98.6683,98.4879,98.5923,175312.0
2017-01-25 14:15:00,103.88,104.04,103.86,104.02,112885.0,98.5923,98.7442,98.5734,98.7252,112885.0
2017-01-25 14:20:00,104.01,104.2,103.97,104.15,198265.0,98.7157,98.896,98.6778,98.8486,198265.0
2017-01-25 14:25:00,104.16,104.19,104.07,104.18,88904.0,98.8581,98.8866,98.7727,98.8771,88904.0
2017-01-25 14:30:00,104.18,104.18,104.02,104.08,124528.0,98.8771,98.8771,98.7252,98.7822,124528.0
2017-01-25 14:35:00,104.07,104.15,104.05,104.08,144157.0,98.7727,98.8486,98.7537,98.7822,144157.0
2017-01-25 14:40:00,104.07,104.25,104.07,104.21,165944.0,98.7727,98.9435,98.7727,98.9055,165944.0
2017-01-25 14:45:00,104.21,104.21,104.07,104.11,113524.0,98.9055,98.9055,98.7727,98.8106,113524.0
2017-01-25 14:50:00,104.11,104.12,103.89,103.91,170339.0,98.8106,98.8201,98.6018,98.6208,170339.0
2017-01-25 14:55:00,103.9,103.91,103.59,103.87,263142.0,98.6113,98.6208,98.3171,98.5828,263142.0
2017-01-25 15:00:00,103.87,104.09,103.81,104.07,146050.0,98.5828,98.7916,98.5259,98.7727,146050.0
2017-01-25 15:05:00,104.07,104.1,103.99,104.01,112031.0,98.7727,98.8011,98.6967,98.7157,112031.0
2017-01-25 15:10:00,104.0,104.15,103.95,104.14,122463.0,98.7062,98.8486,98.6588,98.8391,122463.0
2017-01-25 15:15:00,104.14,104.14,103.96,104.01,177193.0,98.8391,98.8391,98.6683,98.7157,177193.0
2017-01-25 15:20:00,104.02,104.17,104.0,104.08,158724.0,98.7252,98.8676,98.7062,98.7822,158724.0
2017-01-25 15:25:00,104.08,104.15,103.99,104.13,223097.0,98.7822,98.8486,98.6967,98.8296,223097.0
2017-01-25 15:30:00,104.13,104.2,103.9,104.03,269697.0,98.8296,98.896,98.6113,98.7347,269697.0
2017-01-25 15:35:00,104.03,104.12,103.99,104.06,181499.0,98.7347,98.8201,98.6967,98.7632,181499.0
2017-01-25 15:40:00,104.05,104.19,104.05,104.17,184824.0,98.7537,98.8866,98.7537,98.8676,184824.0
2017-01-25 15:45:00,104.17,104.18,103.99,104.11,422968.0,98.8676,98.8771,98.6967,98.8106,422968.0
2017-01-25 15:50:00,104.11,104.18,104.09,104.16,325521.0,98.8106,98.8771,98.7916,98.8581,325521.0
2017-01-25 15:55:00,104.16,104.19,103.8,104.07,769440.0,98.8581,98.8866,98.5164,98.7727,769440.0
2017-01-26 09:30:00,103.92,104.3,103.9,104.19,757881.0,98.6303,98.991,98.6113,98.8866,757881.0
2017-01-26 09:35:00,104.19,104.57,104.18,104.39,343105.0,98.8866,99.2472,98.8771,99.0764,343105.0
2017-01-26 09:40:00,104.39,104.39,104.0,104.28,335827.0,99.0764,99.0764,98.7062,98.972,335827.0
2017-01-26 09:45:00,104.26,104.26,103.85,103.93,360150.0,98.953,98.953,98.5639,98.6398,360150.0
2017-01-26 09:50:00,103.92,104.06,103.56,103.62,289920.0,98.6303,98.7632,98.2886,98.3456,289920.0
2017-01-26 09:55:00,103.62,103.69,103.4,103.4,282868.0,98.3456,98.412,98.1368,98.1368,282868.0
2017-01-26 10:00:00,103.4,103.43,103.07,103.15,302265.0,98.1368,98.1652,97.8236,97.8995,302265.0
2017-01-26 10:05:00,103.17,103.29,102.92,103.04,342033.0,97.9185,98.0324,97.6812,97.7951,342033.0
2017-01-26 10:10:00,103.02,103.39,102.98,103.33,234726.0,97.7761,98.1273,97.7381,98.0703,234726.0
2017-01-26 10:15:00,103.3,103.32,103.03,103.16,175395.0,98.0419,98.0608,97.7856,97.909,175395.0
2017-01-26 10:20:00,103.17,103.26,103.04,103.09,153696.0,97.9185,98.0039,97.7951,97.8425,153696.0
2017-01-26 10:25:00,103.08,103.1,102.53,102.6,308460.0,97.8331,97.852,97.3111,97.3775,308460.0
2017-01-26 10:30:00,102.62,103.0,102.58,102.84,142675.0,97.3965,97.7571,97.3585,97.6053,142675.0
2017-01-26 10:35:00,102.87,103.01,102.85,102.92,123793.0,97.6337,97.7666,97.6148,97.6812,123793.0
2017-01-26 10:40:00,102.94,102.95,102.81,102.86,122754.0,97.7002,97.7097,97.5768,97.6243,122754.0
2017-01-26 10:45:00,102.85,102.87,102.71,102.8,107106.0,97.6148,97.6337,97.4819,97.5673,107106.0
2017-01-26 10:50:00,102.81,102.88,102.66,102.83,207114.0,97.5768,97.6432,97.4344,97.5958,207114.0
2017-01-26 10:55:00,102.84,102.84,102.6,102.62,152029.0,97.6053,97.6053,97.3775,97.3965,152029.0
2017-01-26 11:00:00,102.61,102.64,102.44,102.49,204059.0,97.387,97.4155,97.2256,97.2731,204059.0
2017-01-26 11:05:00,102.5,102.56,102.22,102.22,229724.0,97.2826,97.3395,97.0168,97.0168,229724.0
2017-01-26 11:10:00,102.25,102.44,102.17,102.41,220969.0,97.0453,97.2256,96.9694,97.1972,220969.0
2017-01-26 11:15:00,102.42,102.48,102.27,102.39,111773.0,97.2067,97.2636,97.0643,97.1782,111773.0
2017-01-26 11:20:00,102.39,102.41,102.27,102.38,87386.0,97.1782,97.1972,97.0643,97.1687,87386.0
2017-01-26 11:25:00,102.39,102.65,102.36,102.65,189420.0,97.1782,97.4249,97.1497,97.4249,189420.0
2017-01-26 11:30:00,102.66,102.71,102.49,102.64,138193.0,97.4344,97.4819,97.2731,97.4155,138193.0
2017-01-26 11:35:00,102.64,102.79,102.63,102.72,138240.0,97.4155,97.5578,97.406,97.4914,138240.0
2017-01-26 11:40:00,102.72,102.9,102.7,102.89,74555.0,97.4914,97.6622,97.4724,97.6527,74555.0
2017-01-26 11:45:00,102.9,102.9,102.72,102.78,68314.0,97.6622,97.6622,97.4914,97.5483,68314.0
2017-01-26 11:50:00,102.76,102.79,102.55,102.58,73138.0,97.5293,97.5578,97.33,97.3585,73138.0
2017-01-26 11:55:00,102.56,102.71,102.55,102.66,52325.0,97.3395,97.4819,97.33,97.4344,52325.0
2017-01-26 12:00:00,102.67,102.79,102.65,102.72,60286.0,97.4439,97.5578,97.4249,97.4914,60286.0
2017-01-26 12:05:00,102.74,102.89,102.67,102.88,67265.0,97.5104,97.6527,97.4439,97.6432,67265.0
2017-01-26 12:10:00,102.88,103.01,102.88,102.93,214480.0,97.6432,97.7666,97.6432,97.6907,214480.0
2017-01-26 12:15:00,102.93,103.01,102.92,102.98,118879.0,97.6907,97.7666,97.6812,97.7381,118879.0
2017-01-26 12:20:00,102.98,103.01,102.96,102.98,76679.0,97.7381,97.7666,97.7192,97.7381,76679.0
2017-01-26 12:25:00,102.98,103.01,102.84,102.85,61036.0,97.7381,97.7666,97.6053,97.6148,61036.0
2017-01-26 12:30:00,102.86,102.86,102.74,102.8,79329.0,97.6243,97.6243,97.5104,97.5673,79329.0
2017-01-26 12:35:00,102.79,102.9,102.77,102.86,60588.0,97.5578,97.6622,97.5388,97.6243,60588.0
2017-01-26 12:40:00,102.86,102.9,102.79,102.83,108225.0,97.6243,97.6622,97.5578,97.5958,108225.0
2017-01-26 12:45:00,102.82,102.92,102.82,102.85,39438.0,97.5863,97.6812,97.5863,97.6148,39438.0
2017-01-26 12:50:00,102.87,102.94,102.78,102.81,107499.0,97.6337,97.7002,97.5483,97.5768,107499.0
2017-01-26 12:55:00,102.81,102.81,102.63,102.67,34760.0,97.5768,97.5768,97.406,97.4439,34760.0
2017-01-26 13:00:00,102.69,103.0,102.67,102.89,74970.0,97.4629,97.7571,97.4439,97.6527,74970.0
2017-01-26 13:05:00,102.9,102.97,102.88,102.95,35432.0,97.6622,97.7287,97.6432,97.7097,35432.0
2017-01-26 13:10:00,102.94,102.98,102.9,102.91,54180.0,97.7002,97.7381,97.6622,97.6717,54180.0
2017-01-26 13:15:00,102.91,103.0,102.9,102.93,78392.0,97.6717,97.7571,97.6622,97.6907,78392.0
2017-01-26 13:20:00,102.91,102.94,102.87,102.87,33525.0,97.6717,97.7002,97.6337,97.6337,33525.0
2017-01-26 13:25:00,102.87,102.95,102.86,102.92,39868.0,97.6337,97.7097,97.6243,97.6812,39868.0
2017-01-26 13:30:00,102.91,102.94,102.82,102.87,51396.0,97.6717,97.7002,97.5863,97.6337,51396.0
2017-01-26 13:35:00,102.87,102.92,102.86,102.87,32906.0,97.6337,97.6812,97.6243,97.6337,32906.0
2017-01-26 13:40:00,102.87,102.91,102.86,102.91,34621.0,97.6337,97.6717,97.6243,97.6717,34621.0
2017-01-26 13:45:00,102.91,103.11,102.89,103.08,173650.0,97.6717,97.8615,97.6527,97.8331,173650.0
2017-01-26 13:50:00,103.06,103.23,103.06,103.14,134319.0,97.8141,97.9754,97.8141,97.89,134319.0
2017-01-26 13:55:00,103.13,103.19,103.09,103.11,66540.0,97.8805,97.9375,97.8425,97.8615,66540.0
2017-01-26 14:00:00,103.11,103.11,102.99,103.07,90368.0,97.8615,97.8615,97.7476,97.8236,90368.0
2017-01-26 14:05:00,103.07,103.09,103.0,103.05,40757.0,97.8236,97.8425,97.7571,97.8046,40757.0
2017-01-26 14:10:00,103.06,103.09,103.0,103.01,44078.0,97.8141,97.8425,97.7571,97.7666,44078.0
2017-01-26 14:15:00,103.01,103.1,103.01,103.06,37084.0,97.7666,97.852,97.7666,97.8141,37084.0
2017-01-26 14:20:00,103.06,103.08,103.0,103.08,60315.0,97.8141,97.8331,97.7571,97.8331,60315.0
2017-01-26 14:25:00,103.08,103.17,102.95,102.98,64485.0,97.8331,97.9185,97.7097,97.7381,64485.0
2017-01-26 14:30:00,102.98,102.99,102.76,102.86,72295.0,97.7381,97.7476,97.5293,97.6243,72295.0
2017-01-26 14:35:00,102.86,103.0,102.83,102.91,38407.0,97.6243,97.7571,97.5958,97.6717,38407.0
2017-01-26 14:40:00,102.91,102.99,102.9,102.96,46506.0,97.6717,97.7476,97.6622,97.7192,46506.0
2017-01-26 14:45:00,102.97,102.99,102.9,102.94,52307.0,97.7287,97.7476,97.6622,97.7002,52307.0
2017-01-26 14:50:00,102.93,102.98,102.74,102.8,78935.0,97.6907,97.7381,97.5104,97.5673,78935.0
2017-01-26 14:55:00,102.81,102.85,102.7,102.8,72689.0,97.5768,97.6148,97.4724,97.5673,72689.0
2017-01-26 15:00:00,102.8,102.84,102.76,102.8,79514.0,97.5673,97.6053,97.5293,97.5673,79514.0
2017-01-26 15:05:00,102.8,102.82,102.77,102.79,54870.0,97.5673,97.5863,97.5388,97.5578,54870.0
2017-01-26 15:10:00,102.8,102.82,102.76,102.8,69228.0,97.5673,97.5863,97.5293,97.5673,69228.0
2017-01-26 15:15:00,102.81,102.82,102.75,102.75,79168.0,97.5768,97.5863,97.5199,97.5199,79168.0
2017-01-26 15:20:00,102.75,102.77,102.7,102.72,73432.0,97.5199,97.5388,97.4724,97.4914,73432.0
2017-01-26 15:25:00,102.73,102.82,102.72,102.81,90586.0,97.5009,97.5863,97.4914,97.5768,90586.0
2017-01-26 15:30:00,102.81,102.81,102.72,102.72,121987.0,97.5768,97.5768,97.4914,97.4914,121987.0
2017-01-26 15:35:00,102.73,102.77,102.53,102.55,155669.0,97.5009,97.5388,97.3111,97.33,155669.0
2017-01-26 15:40:00,102.55,102.64,102.53,102.57,164547.0,97.33,97.4155,97.3111,97.349,164547.0
2017-01-26 15:45:00,102.57,102.64,102.56,102.59,218983.0,97.349,97.4155,97.3395,97.368,218983.0
2017-01-26 15:50:00,102.59,102.85,102.59,102.77,230441.0,97.368,97.6148,97.368,97.5388,230441.0
2017-01-26 15:55:00,102.78,102.87,102.7,102.72,431389.0,97.5483,97.6337,97.4724,97.4914,431389.0
2017-01-27 09:30:00,102.25,102.7,102.11,102.34,316160.0,97.0453,97.4724,96.9124,97.1307,316160.0
2017-01-27 09:35:00,102.38,102.54,102.02,102.1,127572.0,97.1687,97.3205,96.827,96.9029,127572.0
2017-01-27 09:40:00,102.1,102.14,101.55,101.61,412339.0,96.9029,96.9409,96.3809,96.4379,412339.0
2017-01-27 09:45:00,101.59,101.82,101.5,101.78,270879.0,96.4189,96.6372,96.3335,96.5992,270879.0
2017-01-27 09:50:00,101.77,101.97,101.55,101.69,155244.0,96.5897,96.7796,96.3809,96.5138,155244.0
2017-01-27 09:55:00,101.69,101.73,101.55,101.65,172365.0,96.5138,96.5518,96.3809,96.4758,172365.0
2017-01-27 10:00:00,101.64,101.95,101.6,101.69,253694.0,96.4664,96.7606,96.4284,96.5138,253694.0
2017-01-27 10:05:00,101.67,101.69,101.29,101.42,279580.0,96.4948,96.5138,96.1342,96.2576,279580.0
2017-01-27 10:10:00,101.41,101.6,101.4,101.5,103588.0,96.2481,96.4284,96.2386,96.3335,103588.0
2017-01-27 10:15:00,101.49,101.62,101.42,101.62,190320.0,96.324,96.4474,96.2576,96.4474,190320.0
2017-01-27 10:20:00,101.62,101.8,101.57,101.76,111224.0,96.4474,96.6182,96.3999,96.5802,111224.0
2017-01-27 10:25:00,101.76,102.01,101.71,101.98,147226.0,96.5802,96.8175,96.5328,96.789,147226.0
2017-01-27 10:30:00,101.97,102.0,101.88,101.9,119751.0,96.7796,96.808,96.6941,96.7131,119751.0
2017-01-27 10:35:00,101.9,101.92,101.82,101.88,50843.0,96.7131,96.7321,96.6372,96.6941,50843.0
2017-01-27 10:40:00,101.9,102.0,101.84,101.99,81176.0,96.7131,96.808,96.6562,96.7985,81176.0
2017-01-27 10:45:00,101.98,102.0,101.8,101.94,78012.0,96.789,96.808,96.6182,96.7511,78012.0
2017-01-27 10:50:00,101.94,102.0,101.85,101.94,107839.0,96.7511,96.808,96.6657,96.7511,107839.0
2017-01-27 10:55:00,101.92,101.96,101.71,101.76,97502.0,96.7321,96.7701,96.5328,96.5802,97502.0
2017-01-27 11:00:00,101.8,101.8,101.57,101.6,106963.0,96.6182,96.6182,96.3999,96.4284,106963.0
2017-01-27 11:05:00,101.61,101.68,101.49,101.65,89203.0,96.4379,96.5043,96.324,96.4758,89203.0
2017-01-27 11:10:00,101.65,101.79,101.6,101.74,85064.0,96.4758,96.6087,96.4284,96.5613,85064.0
2017-01-27 11:15:00,101.73,101.9,101.71,101.89,64176.0,96.5518,96.7131,96.5328,96.7036,64176.0
2017-01-27 11:20:00,101.89,101.93,101.81,101.88,52399.0,96.7036,96.7416,96.6277,96.6941,52399.0
2017-01-27 11:25:00,101.88,101.95,101.87,101.95,43137.0,96.6941,96.7606,96.6846,96.7606,43137.0
2017-01-27 11:30:00,101.94,102.08,101.93,102.07,134180.0,96.7511,96.884,96.7416,96.8745,134180.0
2017-01-27 11:35:00,102.07,102.12,101.99,102.0,67024.0,96.8745,96.9219,96.7985,96.808,67024.0
2017-01-27 11:40:00,102.0,102.05,101.97,102.0,59077.0,96.808,96.8555,96.7796,96.808,59077.0
2017-01-27 11:45:00,102.01,102.04,101.98,102.0,45677.0,96.8175,96.846,96.789,96.808,45677.0
2017-01-27 11:50:00,102.01,102.06,101.98,102.04,74840.0,96.8175,96.865,96.789,96.846,74840.0
2017-01-27 11:55:00,102.04,102.04,101.95,102.01,48409.0,96.846,96.846,96.7606,96.8175,48409.0
2017-01-27 12:00:00,102.0,102.01,101.93,101.98,43330.0,96.808,96.8175,96.7416,96.789,43330.0
2017-01-27 12:05:00,101.99,102.02,101.97,102.01,29262.0,96.7985,96.827,96.7796,96.8175,29262.0
2017-01-27 12:10:00,102.01,102.05,101.97,101.97,161042.0,96.8175,96.8555,96.7796,96.7796,161042.0
2017-01-27 12:15:00,101.97,102.05,101.97,101.98,62556.0,96.7796,96.8555,96.7796,96.789,62556.0
2017-01-27 12:20:00,101.97,102.01,101.96,101.99,20372.0,96.7796,96.8175,96.7701,96.7985,20372.0
2017-01-27 12:25:00,101.99,102.01,101.95,101.99,26565.0,96.7985,96.8175,96.7606,96.7985,26565.0
2017-01-27 12:30:00,101.98,102.05,101.96,102.03,42871.0,96.789,96.8555,96.7701,96.8365,42871.0
2017-01-27 12:35:00,102.03,102.07,101.95,102.07,42458.0,96.8365,96.8745,96.7606,96.8745,42458.0
2017-01-27 12:40:00,102.07,102.19,102.07,102.18,47382.0,96.8745,96.9884,96.8745,96.9789,47382.0
2017-01-27 12:45:00,102.16,102.33,102.16,102.32,68740.0,96.9599,97.1212,96.9599,97.1117,68740.0
2017-01-27 12:50:00,102.35,102.43,102.32,102.38,121484.0,97.1402,97.2161,97.1117,97.1687,121484.0
2017-01-27 12:55:00,102.39,102.4,102.28,102.37,51377.0,97.1782,97.1877,97.0738,97.1592,51377.0
2017-01-27 13:00:00,102.34,102.37,102.16,102.21,35123.0,97.1307,97.1592,96.9599,97.0073,35123.0
2017-01-27 13:05:00,102.21,102.27,102.13,102.18,49363.0,97.0073,97.0643,96.9314,96.9789,49363.0
2017-01-27 13:10:00,102.18,102.2,102.07,102.15,31397.0,96.9789,96.9979,96.8745,96.9504,31397.0
2017-01-27 13:15:00,102.14,102.22,102.12,102.16,52927.0,96.9409,97.0168,96.9219,96.9599,52927.0
2017-01-27 13:20:00,102.15,102.2,102.14,102.17,11642.0,96.9504,96.9979,96.9409,96.9694,11642.0
2017-01-27 13:25:00,102.18,102.25,102.13,102.2,43646.0,96.9789,97.0453,96.9314,96.9979,43646.0
2017-01-27 13:30:00,102.2,102.23,102.08,102.15,40889.0,96.9979,97.0263,96.884,96.9504,40889.0
2017-01-27 13:35:00,102.15,102.15,102.09,102.12,56619.0,96.9504,96.9504,96.8935,96.9219,56619.0
2017-01-27 13:40:00,102.12,102.12,102.08,102.1,27145.0,96.9219,96.9219,96.884,96.9029,27145.0
2017-01-27 13:45:00,102.11,102.11,102.01,102.04,51243.0,96.9124,96.9124,96.8175,96.846,51243.0
2017-01-27 13:50:00,102.02,102.03,101.93,101.96,64024.0,96.827,96.8365,96.7416,96.7701,64024.0
2017-01-27 13:55:00,101.96,102.05,101.96,102.04,32331.0,96.7701,96.8555,96.7701,96.846,32331.0
2017-01-27 14:00:00,102.04,102.05,101.97,102.0,27117.0,96.846,96.8555,96.7796,96.808,27117.0
2017-01-27 14:05:00,102.0,102.05,102.0,102.04,20584.0,96.808,96.8555,96.808,96.846,20584.0
2017-01-27 14:10:00,102.04,102.12,102.04,102.1,38257.0,96.846,96.9219,96.846,96.9029,38257.0
2017-01-27 14:15:00,102.08,102.12,102.05,102.05,27246.0,96.884,96.9219,96.8555,96.8555,27246.0
2017-01-27 14:20:00,102.06,102.07,102.02,102.04,24822.0,96.865,96.8745,96.827,96.846,24822.0
2017-01-27 14:25:00,102.03,102.05,101.94,101.95,43271.0,96.8365,96.8555,96.7511,96.7606,43271.0
2017-01-27 14:30:00,101.95,102.04,101.94,102.01,22240.0,96.7606,96.846,96.7511,96.8175,22240.0
2017-01-27 14:35:00,102.01,102.02,101.96,102.0,80499.0,96.8175,96.827,96.7701,96.808,80499.0
2017-01-27 14:40:00,101.99,102.03,101.99,102.01,30138.0,96.7985,96.8365,96.7985,96.8175,30138.0
2017-01-27 14:45:00,102.01,102.04,101.97,101.98,17136.0,96.8175,96.846,96.7796,96.789,17136.0
2017-01-27 14:50:00,101.98,102.0,101.95,101.98,25027.0,96.789,96.808,96.7606,96.789,25027.0
2017-01-27 14:55:00,101.98,102.01,101.96,101.96,23595.0,96.789,96.8175,96.7701,96.7701,23595.0
2017-01-27 15:00:00,101.98,102.02,101.92,101.98,33438.0,96.789,96.827,96.7321,96.789,33438.0
2017-01-27 15:05:00,101.97,101.99,101.8,101.86,67572.0,96.7796,96.7985,96.6182,96.6752,67572.0
2017-01-27 15:10:00,101.86,101.94,101.85,101.91,34120.0,96.6752,96.7511,96.6657,96.7226,34120.0
2017-01-27 15:15:00,101.92,101.95,101.89,101.9,21291.0,96.7321,96.7606,96.7036,96.7131,21291.0
2017-01-27 15:20:00,101.92,101.92,101.87,101.88,30578.0,96.7321,96.7321,96.6846,96.6941,30578.0
2017-01-27 15:25:00,101.88,101.91,101.79,101.84,64897.0,96.6941,96.7226,96.6087,96.6562,64897.0
2017-01-27 15:30:00,101.84,101.86,101.78,101.82,71854.0,96.6562,96.6752,96.5992,96.6372,71854.0
2017-01-27 15:35:00,101.82,101.85,101.8,101.82,79090.0,96.6372,96.6657,96.6182,96.6372,79090.0
2017-01-27 15:40:00,101.83,101.83,101.77,101.8,75944.0,96.6467,96.6467,96.5897,96.6182,75944.0
2017-01-27 15:45:00,101.8,101.85,101.78,101.8,125626.0,96.6182,96.6657,96.5992,96.6182,125626.0
2017-01-27 15:50:00,101.8,101.99,101.79,101.98,132433.0,96.6182,96.7985,96.6087,96.789,132433.0
2017-01-27 15:55:00,101.98,102.07,101.93,102.07,295338.0,96.789,96.8745,96.7416,96.8745,295338.0
2017-01-30 09:30:00,101.2,101.46,100.98,101.06,414693.0,96.0488,96.2955,95.84,95.9159,414693.0
2017-01-30 09:35:00,101.17,101.26,100.88,100.96,209125.0,96.0203,96.1057,95.745,95.821,209125.0
2017-01-30 09:40:00,100.97,101.0,100.72,100.74,164348.0,95.8305,95.8589,95.5932,95.6122,164348.0
2017-01-30 09:45:00,100.72,100.76,100.37,100.39,301976.0,95.5932,95.6311,95.261,95.28,301976.0
2017-01-30 09:50:00,100.39,100.49,100.12,100.39,387726.0,95.28,95.3749,95.0237,95.28,387726.0
2017-01-30 09:55:00,100.39,100.68,100.34,100.63,185620.0,95.28,95.5552,95.2325,95.5078,185620.0
2017-01-30 10:00:00,100.61,100.96,100.49,100.93,237509.0,95.4888,95.821,95.3749,95.7925,237509.0
2017-01-30 10:05:00,100.93,101.0,100.62,100.68,311045.0,95.7925,95.8589,95.4983,95.5552,311045.0
2017-01-30 10:10:00,100.7,100.7,100.4,100.48,152687.0,95.5742,95.5742,95.2895,95.3654,152687.0
2017-01-30 10:15:00,100.48,100.67,100.4,100.42,188098.0,95.3654,95.5457,95.2895,95.3085,188098.0
2017-01-30 10:20:00,100.45,100.49,100.31,100.43,178302.0,95.3369,95.3749,95.2041,95.3179,178302.0
2017-01-30 10:25:00,100.44,100.66,100.39,100.55,118301.0,95.3274,95.5362,95.28,95.4318,118301.0
2017-01-30 10:30:00,100.55,100.7,100.54,100.63,109872.0,95.4318,95.5742,95.4223,95.5078,109872.0
2017-01-30 10:35:00,100.62,100.62,100.28,100.4,96120.0,95.4983,95.4983,95.1756,95.2895,96120.0
2017-01-30 10:40:00,100.46,100.5,100.3,100.4,74386.0,95.3464,95.3844,95.1946,95.2895,74386.0
2017-01-30 10:45:00,100.4,100.43,100.11,100.15,166306.0,95.2895,95.3179,95.0142,95.0522,166306.0
2017-01-30 10:50:00,100.16,100.2,100.09,100.12,184403.0,95.0617,95.0997,94.9953,95.0237,184403.0
2017-01-30 10:55:00,100.11,100.26,100.11,100.19,139373.0,95.0142,95.1566,95.0142,95.0902,139373.0
2017-01-30 11:00:00,100.17,100.27,100.14,100.2,94319.0,95.0712,95.1661,95.0427,95.0997,94319.0
2017-01-30 11:05:00,100.22,100.48,100.2,100.42,89484.0,95.1186,95.3654,95.0997,95.3085,89484.0
2017-01-30 11:10:00,100.41,100.56,100.4,100.54,138631.0,95.299,95.4413,95.2895,95.4223,138631.0
2017-01-30 11:15:00,100.53,100.6,100.48,100.49,87038.0,95.4129,95.4793,95.3654,95.3749,87038.0
2017-01-30 11:20:00,100.47,100.65,100.45,100.62,75375.0,95.3559,95.5267,95.3369,95.4983,75375.0
2017-01-30 11:25:00,100.62,100.63,100.43,100.43,82915.0,95.4983,95.5078,95.3179,95.3179,82915.0
2017-01-30 11:30:00,100.42,100.52,100.42,100.43,41521.0,95.3085,95.4034,95.3085,95.3179,41521.0
2017-01-30 11:35:00,100.44,100.49,100.4,100.47,86358.0,95.3274,95.3749,95.2895,95.3559,86358.0
2017-01-30 11:40:00,100.47,100.58,100.44,100.54,106733.0,95.3559,95.4603,95.3274,95.4223,106733.0
2017-01-30 11:45:00,100.55,100.71,100.53,100.7,111218.0,95.4318,95.5837,95.4129,95.5742,111218.0
2017-01-30 11:50:00,100.71,100.79,100.6,100.6,109184.0,95.5837,95.6596,95.4793,95.4793,109184.0
2017-01-30 11:55:00,100.59,100.78,100.59,100.67,59256.0,95.4698,95.6501,95.4698,95.5457,59256.0
2017-01-30 12:00:00,100.68,100.7,100.6,100.65,59043.0,95.5552,95.5742,95.4793,95.5267,59043.0
2017-01-30 12:05:00,100.65,100.76,100.61,100.64,50578.0,95.5267,95.6311,95.4888,95.5173,50578.0
2017-01-30 12:10:00,100.65,100.67,100.6,100.65,51163.0,95.5267,95.5457,95.4793,95.5267,51163.0
2017-01-30 12:15:00,100.65,100.7,100.52,100.54,52833.0,95.5267,95.5742,95.4034,95.4223,52833.0
2017-01-30 12:20:00,100.54,100.58,100.51,100.53,40246.0,95.4223,95.4603,95.3939,95.4129,40246.0
2017-01-30 12:25:00,100.51,100.51,100.34,100.38,76122.0,95.3939,95.3939,95.2325,95.2705,76122.0
2017-01-30 12:30:00,100.38,100.48,100.35,100.43,51803.0,95.2705,95.3654,95.242,95.3179,51803.0
2017-01-30 12:35:00,100.43,100.5,100.41,100.48,31111.0,95.3179,95.3844,95.299,95.3654,31111.0
2017-01-30 12:40:00,100.47,100.53,100.46,100.53,38683.0,95.3559,95.4129,95.3464,95.4129,38683.0
2017-01-30 12:45:00,100.54,100.54,100.41,100.41,37693.0,95.4223,95.4223,95.299,95.299,37693.0
2017-01-30 12:50:00,100.41,100.53,100.38,100.5,34609.0,95.299,95.4129,95.2705,95.3844,34609.0
2017-01-30 12:55:00,100.5,100.5,100.38,100.43,22426.0,95.3844,95.3844,95.2705,95.3179,22426.0
2017-01-30 13:00:00,100.42,100.57,100.4,100.51,31302.0,95.3085,95.4508,95.2895,95.3939,31302.0
2017-01-30 13:05:00,100.51,100.63,100.46,100.63,30020.0,95.3939,95.5078,95.3464,95.5078,30020.0
2017-01-30 13:10:00,100.61,100.66,100.56,100.59,27744.0,95.4888,95.5362,95.4413,95.4698,27744.0
2017-01-30 13:15:00,100.62,100.62,100.51,100.58,34361.0,95.4983,95.4983,95.3939,95.4603,34361.0
2017-01-30 13:20:00,100.58,100.63,100.53,100.57,36851.0,95.4603,95.5078,95.4129,95.4508,36851.0
2017-01-30 13:25:00,100.59,100.65,100.52,100.65,30306.0,95.4698,95.5267,95.4034,95.5267,30306.0
2017-01-30 13:30:00,100.62,100.66,100.51,100.6,32433.0,95.4983,95.5362,95.3939,95.4793,32433.0
2017-01-30 13:35:00,100.61,100.63,100.55,100.6,21520.0,95.4888,95.5078,95.4318,95.4793,21520.0
2017-01-30 13:40:00,100.59,100.69,100.56,100.64,41744.0,95.4698,95.5647,95.4413,95.5173,41744.0
2017-01-30 13:45:00,100.64,100.66,100.59,100.63,36721.0,95.5173,95.5362,95.4698,95.5078,36721.0
2017-01-30 13:50:00,100.64,100.64,100.59,100.62,41407.0,95.5173,95.5173,95.4698,95.4983,41407.0
2017-01-30 13:55:00,100.63,100.69,100.6,100.69,35843.0,95.5078,95.5647,95.4793,95.5647,35843.0
2017-01-30 14:00:00,100.69,100.88,100.64,100.85,89326.0,95.5647,95.745,95.5173,95.7166,89326.0
2017-01-30 14:05:00,100.84,100.89,100.79,100.84,40606.0,95.7071,95.7545,95.6596,95.7071,40606.0
2017-01-30 14:10:00,100.84,100.88,100.66,100.67,72223.0,95.7071,95.745,95.5362,95.5457,72223.0
2017-01-30 14:15:00,100.67,100.75,100.64,100.75,58031.0,95.5457,95.6217,95.5173,95.6217,58031.0
2017-01-30 14:20:00,100.76,100.91,100.76,100.9,46615.0,95.6311,95.7735,95.6311,95.764,46615.0
2017-01-30 14:25:00,100.9,100.97,100.86,100.96,41640.0,95.764,95.8305,95.7261,95.821,41640.0
2017-01-30 14:30:00,100.95,101.0,100.9,100.9,87797.0,95.8115,95.8589,95.764,95.764,87797.0
2017-01-30 14:35:00,100.9,100.96,100.89,100.9,34758.0,95.764,95.821,95.7545,95.764,34758.0
2017-01-30 14:40:00,100.89,100.93,100.78,100.82,50384.0,95.7545,95.7925,95.6501,95.6881,50384.0
2017-01-30 14:45:00,100.84,100.89,100.78,100.82,37077.0,95.7071,95.7545,95.6501,95.6881,37077.0
2017-01-30 14:50:00,100.83,100.85,100.75,100.79,54599.0,95.6976,95.7166,95.6217,95.6596,54599.0
2017-01-30 14:55:00,100.78,100.92,100.73,100.91,60273.0,95.6501,95.783,95.6027,95.7735,60273.0
2017-01-30 15:00:00,100.91,100.94,100.81,100.9,61580.0,95.7735,95.802,95.6786,95.764,61580.0
2017-01-30 15:05:00,100.9,100.93,100.77,100.84,64957.0,95.764,95.7925,95.6406,95.7071,64957.0
2017-01-30 15:10:00,100.83,100.9,100.79,100.84,32301.0,95.6976,95.764,95.6596,95.7071,32301.0
2017-01-30 15:15:00,100.85,100.89,100.76,100.85,42644.0,95.7166,95.7545,95.6311,95.7166,42644.0
2017-01-30 15:20:00,100.85,100.86,100.68,100.72,67279.0,95.7166,95.7261,95.5552,95.5932,67279.0
2017-01-30 15:25:00,100.72,100.76,100.69,100.72,55015.0,95.5932,95.6311,95.5647,95.5932,55015.0
2017-01-30 15:30:00,100.72,100.73,100.65,100.69,55532.0,95.5932,95.6027,95.5267,95.5647,55532.0
2017-01-30 15:35:00,100.69,100.72,100.67,100.68,56506.0,95.5647,95.5932,95.5457,95.5552,56506.0
2017-01-30 15:40:00,100.69,100.7,100.6,100.69,117950.0,95.5647,95.5742,95.4793,95.5647,117950.0
2017-01-30 15:45:00,100.69,100.74,100.67,100.73,124894.0,95.5647,95.6122,95.5457,95.6027,124894.0
2017-01-30 15:50:00,100.74,100.89,100.71,100.73,184426.0,95.6122,95.7545,95.5837,95.6027,184426.0
2017-01-30 15:55:00,100.73,101.01,100.73,101.0,392933.0,95.6027,95.8684,95.6027,95.8589,392933.0
2017-01-31 09:30:00,100.26,100.35,100.06,100.25,430351.0,95.1566,95.242,94.9668,95.1471,430351.0
2017-01-31 09:35:00,100.18,100.5,100.15,100.35,116267.0,95.0807,95.3844,95.0522,95.242,116267.0
2017-01-31 09:40:00,100.32,100.41,100.12,100.19,154245.0,95.2135,95.299,95.0237,95.0902,154245.0
2017-01-31 09:45:00,100.19,100.74,100.19,100.7,239860.0,95.0902,95.6122,95.0902,95.5742,239860.0
2017-01-31 09:50:00,100.71,100.88,100.63,100.79,136908.0,95.5837,95.745,95.5078,95.6596,136908.0
2017-01-31 09:55:00,100.78,101.0,100.73,100.98,276645.0,95.6501,95.8589,95.6027,95.84,276645.0
2017-01-31 10:00:00,100.98,101.0,100.66,100.75,261805.0,95.84,95.8589,95.5362,95.6217,261805.0
2017-01-31 10:05:00,100.74,101.04,100.69,100.86,114740.0,95.6122,95.8969,95.5647,95.7261,114740.0
2017-01-31 10:10:00,100.85,101.4,100.76,101.4,171786.0,95.7166,96.2386,95.6311,96.2386,171786.0
2017-01-31 10:15:00,101.37,101.56,101.26,101.29,186571.0,96.2101,96.3904,96.1057,96.1342,186571.0
2017-01-31 10:20:00,101.28,101.59,101.12,101.32,116340.0,96.1247,96.4189,95.9728,96.1626,116340.0
2017-01-31 10:25:00,101.33,101.44,101.12,101.19,103127.0,96.1721,96.2765,95.9728,96.0393,103127.0
2017-01-31 10:30:00,101.22,101.32,101.17,101.22,64700.0,96.0677,96.1626,96.0203,96.0677,64700.0
2017-01-31 10:35:00,101.21,101.22,101.03,101.12,65657.0,96.0582,96.0677,95.8874,95.9728,65657.0
2017-01-31 10:40:00,101.09,101.23,100.93,101.22,76072.0,95.9444,96.0772,95.7925,96.0677,76072.0
2017-01-31 10:45:00,101.18,101.27,100.93,100.98,61973.0,96.0298,96.1152,95.7925,95.84,61973.0
2017-01-31 10:50:00,100.96,101.03,100.8,100.88,62080.0,95.821,95.8874,95.6691,95.745,62080.0
2017-01-31 10:55:00,100.88,101.1,100.85,100.94,56020.0,95.745,95.9538,95.7166,95.802,56020.0
2017-01-31 11:00:00,100.96,101.24,100.96,101.22,67592.0,95.821,96.0867,95.821,96.0677,67592.0
2017-01-31 11:05:00,101.21,101.34,101.21,101.27,54713.0,96.0582,96.1816,96.0582,96.1152,54713.0
2017-01-31 11:10:00,101.29,101.31,101.16,101.24,46023.0,96.1342,96.1532,96.0108,96.0867,46023.0
2017-01-31 11:15:00,101.23,101.28,101.16,101.24,61959.0,96.0772,96.1247,96.0108,96.0867,61959.0
2017-01-31 11:20:00,101.26,101.28,101.16,101.16,39745.0,96.1057,96.1247,96.0108,96.0108,39745.0
2017-01-31 11:25:00,101.16,101.21,100.89,100.9,51798.0,96.0108,96.0582,95.7545,95.764,51798.0
2017-01-31 11:30:00,100.9,101.09,100.9,100.98,46921.0,95.764,95.9444,95.764,95.84,46921.0
2017-01-31 11:35:00,100.98,101.0,100.88,100.94,42253.0,95.84,95.8589,95.745,95.802,42253.0
2017-01-31 11:40:00,100.95,101.04,100.89,101.01,26109.0,95.8115,95.8969,95.7545,95.8684,26109.0
2017-01-31 11:45:00,101.02,101.12,100.93,101.05,26496.0,95.8779,95.9728,95.7925,95.9064,26496.0
2017-01-31 11:50:00,101.06,101.18,101.05,101.15,30299.0,95.9159,96.0298,95.9064,96.0013,30299.0
2017-01-31 11:55:00,101.16,101.2,101.14,101.2,27696.0,96.0108,96.0488,95.9918,96.0488,27696.0
2017-01-31 12:00:00,101.18,101.2,101.15,101.16,32238.0,96.0298,96.0488,96.0013,96.0108,32238.0
2017-01-31 12:05:00,101.16,101.27,101.15,101.25,33810.0,96.0108,96.1152,96.0013,96.0962,33810.0
2017-01-31 12:10:00,101.25,101.27,101.19,101.19,31057.0,96.0962,96.1152,96.0393,96.0393,31057.0
2017-01-31 12:15:00,101.19,101.26,101.15,101.24,38274.0,96.0393,96.1057,96.0013,96.0867,38274.0
2017-01-31 12:20:00,101.26,101.33,101.26,101.3,46611.0,96.1057,96.1721,96.1057,96.1437,46611.0
2017-01-31 12:25:00,101.3,101.38,101.21,101.25,34030.0,96.1437,96.2196,96.0582,96.0962,34030.0
2017-01-31 12:30:00,101.26,101.31,101.16,101.22,28364.0,96.1057,96.1532,96.0108,96.0677,28364.0
2017-01-31 12:35:00,101.22,101.23,101.15,101.17,32953.0,96.0677,96.0772,96.0013,96.0203,32953.0
2017-01-31 12:40:00,101.15,101.21,101.07,101.17,77141.0,96.0013,96.0582,95.9254,96.0203,77141.0
2017-01-31 12:45:00,101.17,101.23,101.1,101.23,32786.0,96.0203,96.0772,95.9538,96.0772,32786.0
2017-01-31 12:50:00,101.23,101.49,101.22,101.48,84648.0,96.0772,96.324,96.0677,96.3145,84648.0
2017-01-31 12:55:00,101.49,101.54,101.41,101.51,82628.0,96.324,96.3714,96.2481,96.343,82628.0
2017-01-31 13:00:00,101.51,101.58,101.46,101.46,59976.0,96.343,96.4094,96.2955,96.2955,59976.0
2017-01-31 13:05:00,101.46,101.56,101.41,101.54,59932.0,96.2955,96.3904,96.2481,96.3714,59932.0
2017-01-31 13:10:00,101.53,101.65,101.53,101.63,105674.0,96.362,96.4758,96.362,96.4569,105674.0
2017-01-31 13:15:00,101.63,101.63,101.51,101.59,29292.0,96.4569,96.4569,96.343,96.4189,29292.0
2017-01-31 13:20:00,101.59,101.69,101.59,101.65,44955.0,96.4189,96.5138,96.4189,96.4758,44955.0
2017-01-31 13:25:00,101.66,101.82,101.62,101.82,86904.0,96.4853,96.6372,96.4474,96.6372,86904.0
2017-01-31 13:30:00,101.81,101.88,101.65,101.69,44669.0,96.6277,96.6941,96.4758,96.5138,44669.0
2017-01-31 13:35:00,101.71,101.72,101.61,101.7,24372.0,96.5328,96.5423,96.4379,96.5233,24372.0
2017-01-31 13:40:00,101.7,101.75,101.67,101.73,19201.0,96.5233,96.5708,96.4948,96.5518,19201.0
2017-01-31 13:45:00,101.73,101.73,101.58,101.65,25501.0,96.5518,96.5518,96.4094,96.4758,25501.0
2017-01-31 13:50:00,101.65,101.72,101.58,101.59,43051.0,96.4758,96.5423,96.4094,96.4189,43051.0
2017-01-31 13:55:00,101.61,101.62,101.47,101.56,51748.0,96.4379,96.4474,96.305,96.3904,51748.0
2017-01-31 14:00:00,101.57,101.7,101.54,101.62,39059.0,96.3999,96.5233,96.3714,96.4474,39059.0
2017-01-31 14:05:00,101.63,101.68,101.56,101.67,37285.0,96.4569,96.5043,96.3904,96.4948,37285.0
2017-01-31 14:10:00,101.66,101.73,101.66,101.7,54229.0,96.4853,96.5518,96.4853,96.5233,54229.0
2017-01-31 14:15:00,101.71,101.77,101.69,101.76,45672.0,96.5328,96.5897,96.5138,96.5802,45672.0
2017-01-31 14:20:00,101.76,101.85,101.72,101.8,39593.0,96.5802,96.6657,96.5423,96.6182,39593.0
2017-01-31 14:25:00,101.8,101.88,101.76,101.81,30455.0,96.6182,96.6941,96.5802,96.6277,30455.0
2017-01-31 14:30:00,101.82,101.87,101.8,101.82,25604.0,96.6372,96.6846,96.6182,96.6372,25604.0
2017-01-31 14:35:00,101.82,101.98,101.81,101.96,89475.0,96.6372,96.789,96.6277,96.7701,89475.0
2017-01-31 14:40:00,101.96,102.0,101.89,101.98,54946.0,96.7701,96.808,96.7036,96.789,54946.0
2017-01-31 14:45:00,101.98,101.99,101.92,101.97,34295.0,96.789,96.7985,96.7321,96.7796,34295.0
2017-01-31 14:50:00,101.99,102.09,101.81,101.84,178506.0,96.7985,96.8935,96.6277,96.6562,178506.0
2017-01-31 14:55:00,101.85,101.92,101.79,101.81,33408.0,96.6657,96.7321,96.6087,96.6277,33408.0
2017-01-31 15:00:00,101.8,101.84,101.75,101.75,48386.0,96.6182,96.6562,96.5708,96.5708,48386.0
2017-01-31 15:05:00,101.75,101.84,101.73,101.84,27342.0,96.5708,96.6562,96.5518,96.6562,27342.0
2017-01-31 15:10:00,101.84,101.94,101.8,101.87,41270.0,96.6562,96.7511,96.6182,96.6846,41270.0
2017-01-31 15:15:00,101.87,101.92,101.82,101.83,30675.0,96.6846,96.7321,96.6372,96.6467,30675.0
2017-01-31 15:20:00,101.82,101.92,101.8,101.84,44494.0,96.6372,96.7321,96.6182,96.6562,44494.0
2017-01-31 15:25:00,101.84,101.91,101.72,101.74,49132.0,96.6562,96.7226,96.5423,96.5613,49132.0
2017-01-31 15:30:00,101.73,101.82,101.68,101.77,59792.0,96.5518,96.6372,96.5043,96.5897,59792.0
2017-01-31 15:35:00,101.77,101.81,101.74,101.77,52732.0,96.5897,96.6277,96.5613,96.5897,52732.0
2017-01-31 15:40:00,101.76,101.83,101.72,101.78,101001.0,96.5802,96.6467,96.5423,96.5992,101001.0
2017-01-31 15:45:00,101.78,101.8,101.63,101.67,120022.0,96.5992,96.6182,96.4569,96.4948,120022.0
2017-01-31 15:50:00,101.67,101.72,101.53,101.6,147516.0,96.4948,96.5423,96.362,96.4284,147516.0
2017-01-31 15:55:00,101.59,101.6,101.26,101.3,548725.0,96.4189,96.4284,96.1057,96.1437,548725.0
2017-02-01 09:30:00,102.07,102.38,101.91,102.05,551663.0,96.8745,97.1687,96.7226,96.8555,551663.0
2017-02-01 09:35:00,102.06,102.13,101.55,101.75,235616.0,96.865,96.9314,96.3809,96.5708,235616.0
2017-02-01 09:40:00,101.73,101.94,101.56,101.87,107930.0,96.5518,96.7511,96.3904,96.6846,107930.0
2017-02-01 09:45:00,101.86,102.18,101.78,101.94,176903.0,96.6752,96.9789,96.5992,96.7511,176903.0
2017-02-01 09:50:00,101.92,101.92,101.62,101.68,83751.0,96.7321,96.7321,96.4474,96.5043,83751.0
2017-02-01 09:55:00,101.68,101.87,101.66,101.78,138582.0,96.5043,96.6846,96.4853,96.5992,138582.0
2017-02-01 10:00:00,101.77,101.77,101.44,101.46,90461.0,96.5897,96.5897,96.2765,96.2955,90461.0
2017-02-01 10:05:00,101.48,101.52,101.32,101.43,95273.0,96.3145,96.3525,96.1626,96.267,95273.0
2017-02-01 10:10:00,101.45,101.61,101.38,101.47,84328.0,96.286,96.4379,96.2196,96.305,84328.0
2017-02-01 10:15:00,101.45,101.59,101.43,101.57,59271.0,96.286,96.4189,96.267,96.3999,59271.0
2017-02-01 10:20:00,101.58,101.75,101.57,101.75,59173.0,96.4094,96.5708,96.3999,96.5708,59173.0
2017-02-01 10:25:00,101.75,101.79,101.54,101.62,93278.0,96.5708,96.6087,96.3714,96.4474,93278.0
2017-02-01 10:30:00,101.65,101.66,101.39,101.4,84236.0,96.4758,96.4853,96.2291,96.2386,84236.0
2017-02-01 10:35:00,101.4,101.49,101.33,101.39,82934.0,96.2386,96.324,96.1721,96.2291,82934.0
2017-02-01 10:40:00,101.37,101.43,101.15,101.34,78498.0,96.2101,96.267,96.0013,96.1816,78498.0
2017-02-01 10:45:00,101.37,101.37,101.26,101.32,48460.0,96.2101,96.2101,96.1057,96.1626,48460.0
2017-02-01 10:50:00,101.32,101.38,101.2,101.3,73167.0,96.1626,96.2196,96.0488,96.1437,73167.0
2017-02-01 10:55:00,101.31,101.32,101.11,101.18,47468.0,96.1532,96.1626,95.9633,96.0298,47468.0
2017-02-01 11:00:00,101.16,101.3,101.16,101.28,52285.0,96.0108,96.1437,96.0108,96.1247,52285.0
2017-02-01 11:05:00,101.3,101.3,101.08,101.09,66190.0,96.1437,96.1437,95.9349,95.9444,66190.0
2017-02-01 11:10:00,101.09,101.19,101.07,101.14,39786.0,95.9444,96.0393,95.9254,95.9918,39786.0
2017-02-01 11:15:00,101.14,101.2,101.06,101.13,63011.0,95.9918,96.0488,95.9159,95.9823,63011.0
2017-02-01 11:20:00,101.15,101.32,101.08,101.3,40368.0,96.0013,96.1626,95.9349,96.1437,40368.0
2017-02-01 11:25:00,101.3,101.3,101.03,101.04,45370.0,96.1437,96.1437,95.8874,95.8969,45370.0
2017-02-01 11:30:00,101.05,101.1,101.0,101.05,61479.0,95.9064,95.9538,95.8589,95.9064,61479.0
2017-02-01 11:35:00,101.06,101.15,100.98,101.13,92190.0,95.9159,96.0013,95.84,95.9823,92190.0
2017-02-01 11:40:00,101.12,101.13,101.06,101.12,33615.0,95.9728,95.9823,95.9159,95.9728,33615.0
2017-02-01 11:45:00,101.14,101.21,100.92,100.96,71165.0,95.9918,96.0582,95.783,95.821,71165.0
2017-02-01 11:50:00,100.99,101.09,100.87,101.04,47115.0,95.8494,95.9444,95.7356,95.8969,47115.0
2017-02-01 11:55:00,101.03,101.07,100.95,101.07,21552.0,95.8874,95.9254,95.8115,95.9254,21552.0
2017-02-01 12:00:00,101.07,101.08,101.02,101.03,25360.0,95.9254,95.9349,95.8779,95.8874,25360.0
2017-02-01 12:05:00,101.04,101.15,100.99,101.14,29031.0,95.8969,96.0013,95.8494,95.9918,29031.0
2017-02-01 12:10:00,101.15,101.21,101.08,101.15,20020.0,96.0013,96.0582,95.9349,96.0013,20020.0
2017-02-01 12:15:00,101.15,101.27,101.15,101.22,22230.0,96.0013,96.1152,96.0013,96.0677,22230.0
2017-02-01 12:20:00,101.22,101.36,101.22,101.29,48792.0,96.0677,96.2006,96.0677,96.1342,48792.0
2017-02-01 12:25:00,101.28,101.28,101.15,101.16,46296.0,96.1247,96.1247,96.0013,96.0108,46296.0
2017-02-01 12:30:00,101.16,101.28,101.12,101.27,24518.0,96.0108,96.1247,95.9728,96.1152,24518.0
2017-02-01 12:35:00,101.26,101.43,101.25,101.42,49580.0,96.1057,96.267,96.0962,96.2576,49580.0
2017-02-01 12:40:00,101.42,101.44,101.29,101.29,24650.0,96.2576,96.2765,96.1342,96.1342,24650.0
2017-02-01 12:45:00,101.29,101.36,101.22,101.26,27483.0,96.1342,96.2006,96.0677,96.1057,27483.0
2017-02-01 12:50:00,101.24,101.38,101.24,101.33,16691.0,96.0867,96.2196,96.0867,96.1721,16691.0
2017-02-01 12:55:00,101.35,101.38,101.25,101.28,29951.0,96.1911,96.2196,96.0962,96.1247,29951.0
2017-02-01 13:00:00,101.28,101.33,101.24,101.33,15500.0,96.1247,96.1721,96.0867,96.1721,15500.0
2017-02-01 13:05:00,101.32,101.35,101.3,101.35,11862.0,96.1626,96.1911,96.1437,96.1911,11862.0
2017-02-01 13:10:00,101.34,101.35,101.3,101.3,18670.0,96.1816,96.1911,96.1437,96.1437,18670.0
2017-02-01 13:15:00,101.3,101.33,101.23,101.27,20226.0,96.1437,96.1721,96.0772,96.1152,20226.0
2017-02-01 13:20:00,101.27,101.28,101.18,101.26,11404.0,96.1152,96.1247,96.0298,96.1057,11404.0
2017-02-01 13:25:00,101.25,101.27,101.2,101.26,19697.0,96.0962,96.1152,96.0488,96.1057,19697.0
2017-02-01 13:30:00,101.24,101.37,101.24,101.35,12743.0,96.0867,96.2101,96.0867,96.1911,12743.0
2017-02-01 13:35:00,101.33,101.35,101.2,101.27,22176.0,96.1721,96.1911,96.0488,96.1152,22176.0
2017-02-01 13:40:00,101.26,101.38,101.24,101.38,21186.0,96.1057,96.2196,96.0867,96.2196,21186.0
2017-02-01 13:45:00,101.36,101.42,101.34,101.38,34499.0,96.2006,96.2576,96.1816,96.2196,34499.0
2017-02-01 13:50:00,101.38,101.44,101.27,101.28,33999.0,96.2196,96.2765,96.1152,96.1247,33999.0
2017-02-01 13:55:00,101.32,101.36,101.22,101.36,23619.0,96.1626,96.2006,96.0677,96.2006,23619.0
2017-02-01 14:00:00,101.32,101.45,101.24,101.33,44622.0,96.1626,96.286,96.0867,96.1721,44622.0
2017-02-01 14:05:00,101.28,101.46,101.28,101.38,68085.0,96.1247,96.2955,96.1247,96.2196,68085.0
2017-02-01 14:10:00,101.38,101.46,101.37,101.44,30813.0,96.2196,96.2955,96.2101,96.2765,30813.0
2017-02-01 14:15:00,101.43,101.5,101.34,101.43,52735.0,96.267,96.3335,96.1816,96.267,52735.0
2017-02-01 14:20:00,101.44,101.55,101.39,101.53,39476.0,96.2765,96.3809,96.2291,96.362,39476.0
2017-02-01 14:25:00,101.53,101.65,101.48,101.5,41161.0,96.362,96.4758,96.3145,96.3335,41161.0
2017-02-01 14:30:00,101.49,101.57,101.43,101.47,43196.0,96.324,96.3999,96.267,96.305,43196.0
2017-02-01 14:35:00,101.42,101.51,101.37,101.4,50433.0,96.2576,96.343,96.2101,96.2386,50433.0
2017-02-01 14:40:00,101.4,101.42,101.24,101.35,30933.0,96.2386,96.2576,96.0867,96.1911,30933.0
2017-02-01 14:45:00,101.36,101.39,101.28,101.37,22914.0,96.2006,96.2291,96.1247,96.2101,22914.0
2017-02-01 14:50:00,101.36,101.42,101.27,101.42,21804.0,96.2006,96.2576,96.1152,96.2576,21804.0
2017-02-01 14:55:00,101.44,101.45,101.23,101.27,24631.0,96.2765,96.286,96.0772,96.1152,24631.0
2017-02-01 15:00:00,101.3,101.38,101.29,101.36,19433.0,96.1437,96.2196,96.1342,96.2006,19433.0
2017-02-01 15:05:00,101.36,101.38,101.26,101.31,40798.0,96.2006,96.2196,96.1057,96.1532,40798.0
2017-02-01 15:10:00,101.3,101.38,101.24,101.25,25885.0,96.1437,96.2196,96.0867,96.0962,25885.0
2017-02-01 15:15:00,101.25,101.33,101.16,101.26,43626.0,96.0962,96.1721,96.0108,96.1057,43626.0
2017-02-01 15:20:00,101.25,101.35,101.2,101.33,29612.0,96.0962,96.1911,96.0488,96.1721,29612.0
2017-02-01 15:25:00,101.33,101.47,101.32,101.45,42614.0,96.1721,96.305,96.1626,96.286,42614.0
2017-02-01 15:30:00,101.45,101.46,101.35,101.41,40971.0,96.286,96.2955,96.1911,96.2481,40971.0
2017-02-01 15:35:00,101.4,101.46,101.29,101.43,90795.0,96.2386,96.2955,96.1342,96.267,90795.0
2017-02-01 15:40:00,101.43,101.49,101.41,101.48,65725.0,96.267,96.324,96.2481,96.3145,65725.0
2017-02-01 15:45:00,101.49,101.55,101.45,101.49,75424.0,96.324,96.3809,96.286,96.324,75424.0
2017-02-01 15:50:00,101.49,101.6,101.47,101.49,108782.0,96.324,96.4284,96.305,96.324,108782.0
2017-02-01 15:55:00,101.49,101.64,101.43,101.55,221927.0,96.324,96.4664,96.267,96.3809,221927.0
2017-02-02 09:30:00,101.28,101.47,100.6,101.08,337671.0,96.1247,96.305,95.4793,95.9349,337671.0
2017-02-02 09:35:00,101.03,101.19,100.81,100.86,114791.0,95.8874,96.0393,95.6786,95.7261,114791.0
2017-02-02 09:40:00,100.88,100.99,100.78,100.88,123144.0,95.745,95.8494,95.6501,95.745,123144.0
2017-02-02 09:45:00,100.9,101.2,100.88,101.0,98725.0,95.764,96.0488,95.745,95.8589,98725.0
2017-02-02 09:50:00,100.98,101.2,100.97,101.06,71938.0,95.84,96.0488,95.8305,95.9159,71938.0
2017-02-02 09:55:00,101.06,101.45,101.02,101.36,109463.0,95.9159,96.286,95.8779,96.2006,109463.0
2017-02-02 10:00:00,101.4,101.44,101.24,101.24,114623.0,96.2386,96.2765,96.0867,96.0867,114623.0
2017-02-02 10:05:00,101.23,101.46,101.18,101.38,93633.0,96.0772,96.2955,96.0298,96.2196,93633.0
2017-02-02 10:10:00,101.37,101.44,101.26,101.3,44923.0,96.2101,96.2765,96.1057,96.1437,44923.0
2017-02-02 10:15:00,101.3,101.36,101.03,101.1,54418.0,96.1437,96.2006,95.8874,95.9538,54418.0
2017-02-02 10:20:00,101.08,101.18,101.03,101.13,39759.0,95.9349,96.0298,95.8874,95.9823,39759.0
2017-02-02 10:25:00,101.15,101.26,101.12,101.18,33814.0,96.0013,96.1057,95.9728,96.0298,33814.0
2017-02-02 10:30:00,101.18,101.24,101.12,101.15,35286.0,96.0298,96.0867,95.9728,96.0013,35286.0
2017-02-02 10:35:00,101.18,101.24,101.13,101.16,53055.0,96.0298,96.0867,95.9823,96.0108,53055.0
2017-02-02 10:40:00,101.15,101.17,101.0,101.15,74781.0,96.0013,96.0203,95.8589,96.0013,74781.0
2017-02-02 10:45:00,101.15,101.25,101.09,101.25,51627.0,96.0013,96.0962,95.9444,96.0962,51627.0
2017-02-02 10:50:00,101.23,101.28,101.11,101.12,41641.0,96.0772,96.1247,95.9633,95.9728,41641.0
2017-02-02 10:55:00,101.12,101.35,101.1,101.28,63028.0,95.9728,96.1911,95.9538,96.1247,63028.0
2017-02-02 11:00:00,101.27,101.34,101.22,101.28,53796.0,96.1152,96.1816,96.0677,96.1247,53796.0
2017-02-02 11:05:00,101.28,101.33,101.23,101.26,97679.0,96.1247,96.1721,96.0772,96.1057,97679.0
2017-02-02 11:10:00,101.24,101.27,101.14,101.16,65611.0,96.0867,96.1152,95.9918,96.0108,65611.0
2017-02-02 11:15:00,101.16,101.21,101.15,101.2,38835.0,96.0108,96.0582,96.0013,96.0488,38835.0
2017-02-02 11:20:00,101.19,101.24,101.15,101.19,26675.0,96.0393,96.0867,96.0013,96.0393,26675.0
2017-02-02 11:25:00,101.18,101.19,101.03,101.09,44136.0,96.0298,96.0393,95.8874,95.9444,44136.0
2017-02-02 11:30:00,101.08,101.11,100.84,100.98,109440.0,95.9349,95.9633,95.7071,95.84,109440.0
2017-02-02 11:35:00,100.99,101.06,100.91,100.93,47932.0,95.8494,95.9159,95.7735,95.7925,47932.0
2017-02-02 11:40:00,100.92,100.94,100.8,100.84,45673.0,95.783,95.802,95.6691,95.7071,45673.0
2017-02-02 11:45:00,100.82,100.94,100.75,100.75,106682.0,95.6881,95.802,95.6217,95.6217,106682.0
2017-02-02 11:50:00,100.75,100.8,100.73,100.77,53558.0,95.6217,95.6691,95.6027,95.6406,53558.0
2017-02-02 11:55:00,100.77,100.8,100.62,100.63,55785.0,95.6406,95.6691,95.4983,95.5078,55785.0
2017-02-02 12:00:00,100.64,100.71,100.56,100.62,89516.0,95.5173,95.5837,95.4413,95.4983,89516.0
2017-02-02 12:05:00,100.62,100.73,100.62,100.71,47464.0,95.4983,95.6027,95.4983,95.5837,47464.0
2017-02-02 12:10:00,100.72,100.74,100.68,100.69,52697.0,95.5932,95.6122,95.5552,95.5647,52697.0
2017-02-02 12:15:00,100.68,100.82,100.68,100.82,45089.0,95.5552,95.6881,95.5552,95.6881,45089.0
2017-02-02 12:20:00,100.82,100.89,100.78,100.78,26991.0,95.6881,95.7545,95.6501,95.6501,26991.0
2017-02-02 12:25:00,100.8,100.85,100.75,100.79,31969.0,95.6691,95.7166,95.6217,95.6596,31969.0
2017-02-02 12:30:00,100.77,100.83,100.76,100.8,26533.0,95.6406,95.6976,95.6311,95.6691,26533.0
2017-02-02 12:35:00,100.8,100.84,100.79,100.8,23875.0,95.6691,95.7071,95.6596,95.6691,23875.0
2017-02-02 12:40:00,100.81,100.82,100.7,100.76,33688.0,95.6786,95.6881,95.5742,95.6311,33688.0
2017-02-02 12:45:00,100.77,100.82,100.7,100.74,19673.0,95.6406,95.6881,95.5742,95.6122,19673.0
2017-02-02 12:50:00,100.73,100.77,100.68,100.7,15994.0,95.6027,95.6406,95.5552,95.5742,15994.0
2017-02-02 12:55:00,100.68,100.74,100.66,100.74,26672.0,95.5552,95.6122,95.5362,95.6122,26672.0
2017-02-02 13:00:00,100.75,100.79,100.74,100.76,18185.0,95.6217,95.6596,95.6122,95.6311,18185.0
2017-02-02 13:05:00,100.75,100.83,100.75,100.78,37898.0,95.6217,95.6976,95.6217,95.6501,37898.0
2017-02-02 13:10:00,100.76,100.88,100.76,100.87,22952.0,95.6311,95.745,95.6311,95.7356,22952.0
2017-02-02 13:15:00,100.85,100.88,100.81,100.84,25244.0,95.7166,95.745,95.6786,95.7071,25244.0
2017-02-02 13:20:00,100.85,100.9,100.82,100.82,15699.0,95.7166,95.764,95.6881,95.6881,15699.0
2017-02-02 13:25:00,100.82,100.95,100.81,100.95,34178.0,95.6881,95.8115,95.6786,95.8115,34178.0
2017-02-02 13:30:00,100.95,100.98,100.91,100.92,33894.0,95.8115,95.84,95.7735,95.783,33894.0
2017-02-02 13:35:00,100.94,100.96,100.88,100.94,22032.0,95.802,95.821,95.745,95.802,22032.0
2017-02-02 13:40:00,100.94,101.12,100.92,101.11,56415.0,95.802,95.9728,95.783,95.9633,56415.0
2017-02-02 13:45:00,101.11,101.15,101.09,101.11,37205.0,95.9633,96.0013,95.9444,95.9633,37205.0
2017-02-02 13:50:00,101.11,101.15,101.07,101.12,26400.0,95.9633,96.0013,95.9254,95.9728,26400.0
2017-02-02 13:55:00,101.11,101.12,100.94,100.94,27836.0,95.9633,95.9728,95.802,95.802,27836.0
2017-02-02 14:00:00,100.96,100.99,100.89,100.94,23274.0,95.821,95.8494,95.7545,95.802,23274.0
2017-02-02 14:05:00,100.95,101.02,100.95,100.98,18391.0,95.8115,95.8779,95.8115,95.84,18391.0
2017-02-02 14:10:00,101.0,101.04,100.93,100.94,29324.0,95.8589,95.8969,95.7925,95.802,29324.0
2017-02-02 14:15:00,100.93,100.95,100.82,100.82,20818.0,95.7925,95.8115,95.6881,95.6881,20818.0
2017-02-02 14:20:00,100.8,100.85,100.78,100.83,25689.0,95.6691,95.7166,95.6501,95.6976,25689.0
2017-02-02 14:25:00,100.84,100.91,100.82,100.86,28464.0,95.7071,95.7735,95.6881,95.7261,28464.0
2017-02-02 14:30:00,100.83,100.84,100.74,100.79,26686.0,95.6976,95.7071,95.6122,95.6596,26686.0
2017-02-02 14:35:00,100.79,100.85,100.7,100.85,36341.0,95.6596,95.7166,95.5742,95.7166,36341.0
2017-02-02 14:40:00,100.85,100.88,100.84,100.88,18591.0,95.7166,95.745,95.7071,95.745,18591.0
2017-02-02 14:45:00,100.89,100.89,100.75,100.77,31383.0,95.7545,95.7545,95.6217,95.6406,31383.0
2017-02-02 14:50:00,100.77,100.82,100.75,100.76,22167.0,95.6406,95.6881,95.6217,95.6311,22167.0
2017-02-02 14:55:00,100.76,100.81,100.72,100.78,29947.0,95.6311,95.6786,95.5932,95.6501,29947.0
2017-02-02 15:00:00,100.78,100.86,100.77,100.82,32128.0,95.6501,95.7261,95.6406,95.6881,32128.0
2017-02-02 15:05:00,100.81,100.84,100.78,100.84,58636.0,95.6786,95.7071,95.6501,95.7071,58636.0
2017-02-02 15:10:00,100.84,100.85,100.79,100.84,21854.0,95.7071,95.7166,95.6596,95.7071,21854.0
2017-02-02 15:15:00,100.84,100.87,100.76,100.83,44325.0,95.7071,95.7356,95.6311,95.6976,44325.0
2017-02-02 15:20:00,100.83,100.85,100.73,100.74,40351.0,95.6976,95.7166,95.6027,95.6122,40351.0
2017-02-02 15:25:00,100.73,100.8,100.71,100.8,39420.0,95.6027,95.6691,95.5837,95.6691,39420.0
2017-02-02 15:30:00,100.79,100.86,100.78,100.85,48835.0,95.6596,95.7261,95.6501,95.7166,48835.0
2017-02-02 15:35:00,100.86,100.86,100.73,100.74,52550.0,95.7261,95.7261,95.6027,95.6122,52550.0
2017-02-02 15:40:00,100.73,100.83,100.73,100.81,57318.0,95.6027,95.6976,95.6027,95.6786,57318.0
2017-02-02 15:45:00,100.82,100.88,100.8,100.83,96202.0,95.6881,95.745,95.6691,95.6976,96202.0
2017-02-02 15:50:00,100.82,100.9,100.76,100.76,113202.0,95.6881,95.764,95.6311,95.6311,113202.0
2017-02-02 15:55:00,100.77,100.84,100.62,100.83,407759.0,95.6406,95.7071,95.4983,95.6976,407759.0
2017-02-03 09:30:00,101.41,101.56,100.91,101.18,409218.0,96.2481,96.3904,95.7735,96.0298,409218.0
2017-02-03 09:35:00,101.2,101.45,101.1,101.28,215478.0,96.0488,96.286,95.9538,96.1247,215478.0
2017-02-03 09:40:00,101.28,101.4,101.14,101.23,80887.0,96.1247,96.2386,95.9918,96.0772,80887.0
2017-02-03 09:45:00,101.25,101.36,101.17,101.18,92535.0,96.0962,96.2006,96.0203,96.0298,92535.0
2017-02-03 09:50:00,101.2,101.2,100.85,101.18,99923.0,96.0488,96.0488,95.7166,96.0298,99923.0
2017-02-03 09:55:00,101.19,101.23,100.98,101.07,81011.0,96.0393,96.0772,95.84,95.9254,81011.0
2017-02-03 10:00:00,101.09,101.13,100.94,101.0,49840.0,95.9444,95.9823,95.802,95.8589,49840.0
2017-02-03 10:05:00,101.0,101.0,100.71,100.86,82222.0,95.8589,95.8589,95.5837,95.7261,82222.0
2017-02-03 10:10:00,100.84,101.05,100.79,101.05,39803.0,95.7071,95.9064,95.6596,95.9064,39803.0
2017-02-03 10:15:00,101.02,101.06,100.92,100.97,33082.0,95.8779,95.9159,95.783,95.8305,33082.0
2017-02-03 10:20:00,100.97,100.98,100.81,100.87,50524.0,95.8305,95.84,95.6786,95.7356,50524.0
2017-02-03 10:25:00,100.87,101.09,100.87,100.94,61523.0,95.7356,95.9444,95.7356,95.802,61523.0
2017-02-03 10:30:00,100.96,101.01,100.89,100.91,85690.0,95.821,95.8684,95.7545,95.7735,85690.0
2017-02-03 10:35:00,100.91,101.02,100.9,100.98,32182.0,95.7735,95.8779,95.764,95.84,32182.0
2017-02-03 10:40:00,100.98,101.1,100.98,101.1,34815.0,95.84,95.9538,95.84,95.9538,34815.0
2017-02-03 10:45:00,101.08,101.11,100.85,100.87,73215.0,95.9349,95.9633,95.7166,95.7356,73215.0
2017-02-03 10:50:00,100.91,100.95,100.85,100.9,45789.0,95.7735,95.8115,95.7166,95.764,45789.0
2017-02-03 10:55:00,100.89,100.98,100.84,100.95,68046.0,95.7545,95.84,95.7071,95.8115,68046.0
2017-02-03 11:00:00,100.98,101.08,100.95,101.07,69507.0,95.84,95.9349,95.8115,95.9254,69507.0
2017-02-03 11:05:00,101.06,101.09,100.97,101.03,44652.0,95.9159,95.9444,95.8305,95.8874,44652.0
2017-02-03 11:10:00,101.04,101.18,100.99,101.02,160878.0,95.8969,96.0298,95.8494,95.8779,160878.0
2017-02-03 11:15:00,101.01,101.03,100.97,100.99,54441.0,95.8684,95.8874,95.8305,95.8494,54441.0
2017-02-03 11:20:00,100.99,101.03,100.9,100.94,47393.0,95.8494,95.8874,95.764,95.802,47393.0
2017-02-03 11:25:00,100.94,100.94,100.8,100.85,63899.0,95.802,95.802,95.6691,95.7166,63899.0
2017-02-03 11:30:00,100.84,100.9,100.81,100.85,32433.0,95.7071,95.764,95.6786,95.7166,32433.0
2017-02-03 11:35:00,100.84,100.85,100.73,100.78,44167.0,95.7071,95.7166,95.6027,95.6501,44167.0
2017-02-03 11:40:00,100.79,100.95,100.79,100.91,40738.0,95.6596,95.8115,95.6596,95.7735,40738.0
2017-02-03 11:45:00,100.9,100.91,100.82,100.84,22779.0,95.764,95.7735,95.6881,95.7071,22779.0
2017-02-03 11:50:00,100.85,100.91,100.81,100.85,23974.0,95.7166,95.7735,95.6786,95.7166,23974.0
2017-02-03 11:55:00,100.85,100.87,100.8,100.85,23969.0,95.7166,95.7356,95.6691,95.7166,23969.0
2017-02-03 12:00:00,100.85,100.9,100.82,100.89,69521.0,95.7166,95.764,95.6881,95.7545,69521.0
2017-02-03 12:05:00,100.89,101.0,100.88,100.99,48447.0,95.7545,95.8589,95.745,95.8494,48447.0
2017-02-03 12:10:00,100.96,101.0,100.9,100.91,35190.0,95.821,95.8589,95.764,95.7735,35190.0
2017-02-03 12:15:00,100.92,101.0,100.92,101.0,20616.0,95.783,95.8589,95.783,95.8589,20616.0
2017-02-03 12:20:00,101.0,101.08,100.99,101.05,69645.0,95.8589,95.9349,95.8494,95.9064,69645.0
2017-02-03 12:25:00,101.04,101.06,101.01,101.01,21629.0,95.8969,95.9159,95.8684,95.8684,21629.0
2017-02-03 12:30:00,101.01,101.05,101.0,101.01,17977.0,95.8684,95.9064,95.8589,95.8684,17977.0
2017-02-03 12:35:00,101.02,101.06,100.97,101.03,25528.0,95.8779,95.9159,95.8305,95.8874,25528.0
2017-02-03 12:40:00,101.02,101.03,100.93,100.98,43005.0,95.8779,95.8874,95.7925,95.84,43005.0
2017-02-03 12:45:00,100.97,101.03,100.93,101.02,27582.0,95.8305,95.8874,95.7925,95.8779,27582.0
2017-02-03 12:50:00,101.03,101.04,100.99,101.0,17815.0,95.8874,95.8969,95.8494,95.8589,17815.0
2017-02-03 12:55:00,101.0,101.0,100.95,100.98,12111.0,95.8589,95.8589,95.8115,95.84,12111.0
2017-02-03 13:00:00,100.98,100.98,100.84,100.84,25907.0,95.84,95.84,95.7071,95.7071,25907.0
2017-02-03 13:05:00,100.84,100.88,100.7,100.82,54256.0,95.7071,95.745,95.5742,95.6881,54256.0
2017-02-03 13:10:00,100.81,100.94,100.81,100.91,34827.0,95.6786,95.802,95.6786,95.7735,34827.0
2017-02-03 13:15:00,100.9,100.98,100.9,100.94,42006.0,95.764,95.84,95.764,95.802,42006.0
2017-02-03 13:20:00,100.93,101.02,100.93,101.0,57186.0,95.7925,95.8779,95.7925,95.8589,57186.0
2017-02-03 13:25:00,101.0,101.02,100.93,100.97,27108.0,95.8589,95.8779,95.7925,95.8305,27108.0
2017-02-03 13:30:00,100.97,101.02,100.96,101.0,45407.0,95.8305,95.8779,95.821,95.8589,45407.0
2017-02-03 13:35:00,101.0,101.01,100.88,100.95,30517.0,95.8589,95.8684,95.745,95.8115,30517.0
2017-02-03 13:40:00,100.96,100.97,100.88,100.91,26765.0,95.821,95.8305,95.745,95.7735,26765.0
2017-02-03 13:45:00,100.91,100.97,100.9,100.97,18830.0,95.7735,95.8305,95.764,95.8305,18830.0
2017-02-03 13:50:00,100.97,101.01,100.93,100.98,24685.0,95.8305,95.8684,95.7925,95.84,24685.0
2017-02-03 13:55:00,100.99,101.02,100.92,100.96,16989.0,95.8494,95.8779,95.783,95.821,16989.0
2017-02-03 14:00:00,100.97,100.98,100.88,100.9,20186.0,95.8305,95.84,95.745,95.764,20186.0
2017-02-03 14:05:00,100.9,100.92,100.86,100.87,26068.0,95.764,95.783,95.7261,95.7356,26068.0
2017-02-03 14:10:00,100.86,100.93,100.85,100.91,70909.0,95.7261,95.7925,95.7166,95.7735,70909.0
2017-02-03 14:15:00,100.91,100.95,100.9,100.91,74278.0,95.7735,95.8115,95.764,95.7735,74278.0
2017-02-03 14:20:00,100.92,100.94,100.88,100.93,20953.0,95.783,95.802,95.745,95.7925,20953.0
2017-02-03 14:25:00,100.92,100.93,100.82,100.84,27259.0,95.783,95.7925,95.6881,95.7071,27259.0
2017-02-03 14:30:00,100.82,100.9,100.81,100.84,35171.0,95.6881,95.764,95.6786,95.7071,35171.0
2017-02-03 14:35:00,100.84,100.87,100.83,100.85,17606.0,95.7071,95.7356,95.6976,95.7166,17606.0
2017-02-03 14:40:00,100.85,100.87,100.76,100.78,40136.0,95.7166,95.7356,95.6311,95.6501,40136.0
2017-02-03 14:45:00,100.78,100.81,100.73,100.75,26137.0,95.6501,95.6786,95.6027,95.6217,26137.0
2017-02-03 14:50:00,100.74,100.79,100.73,100.75,25626.0,95.6122,95.6596,95.6027,95.6217,25626.0
2017-02-03 14:55:00,100.76,100.76,100.7,100.74,16690.0,95.6311,95.6311,95.5742,95.6122,16690.0
2017-02-03 15:00:00,100.74,100.78,100.72,100.77,40678.0,95.6122,95.6501,95.5932,95.6406,40678.0
2017-02-03 15:05:00,100.75,100.79,100.75,100.75,31990.0,95.6217,95.6596,95.6217,95.6217,31990.0
2017-02-03 15:10:00,100.76,100.77,100.71,100.72,37914.0,95.6311,95.6406,95.5837,95.5932,37914.0
2017-02-03 15:15:00,100.73,100.74,100.68,100.72,49961.0,95.6027,95.6122,95.5552,95.5932,49961.0
2017-02-03 15:20:00,100.71,100.73,100.55,100.56,64447.0,95.5837,95.6027,95.4318,95.4413,64447.0
2017-02-03 15:25:00,100.55,100.59,100.5,100.52,75817.0,95.4318,95.4698,95.3844,95.4034,75817.0
2017-02-03 15:30:00,100.52,100.54,100.45,100.45,112607.0,95.4034,95.4223,95.3369,95.3369,112607.0
2017-02-03 15:35:00,100.45,100.47,100.38,100.38,163868.0,95.3369,95.3559,95.2705,95.2705,163868.0
2017-02-03 15:40:00,100.38,100.39,100.3,100.36,148423.0,95.2705,95.28,95.1946,95.2515,148423.0
2017-02-03 15:45:00,100.37,100.46,100.34,100.41,148259.0,95.261,95.3464,95.2325,95.299,148259.0
2017-02-03 15:50:00,100.41,100.49,100.31,100.32,139119.0,95.299,95.3749,95.2041,95.2135,139119.0
2017-02-03 15:55:00,100.33,100.44,100.31,100.36,359417.0,95.223,95.3274,95.2041,95.2515,359417.0
2017-02-06 09:30:00,100.17,100.45,100.11,100.41,453304.0,95.0712,95.3369,95.0142,95.299,453304.0
2017-02-06 09:35:00,100.43,100.58,100.28,100.46,183926.0,95.3179,95.4603,95.1756,95.3464,183926.0
2017-02-06 09:40:00,100.49,100.59,100.33,100.46,157002.0,95.3749,95.4698,95.223,95.3464,157002.0
2017-02-06 09:45:00,100.47,100.48,100.2,100.25,197611.0,95.3559,95.3654,95.0997,95.1471,197611.0
2017-02-06 09:50:00,100.23,100.29,100.02,100.26,119294.0,95.1281,95.1851,94.9288,95.1566,119294.0
2017-02-06 09:55:00,100.26,100.26,100.13,100.23,100865.0,95.1566,95.1566,95.0332,95.1281,100865.0
2017-02-06 10:00:00,100.22,100.35,100.2,100.25,64812.0,95.1186,95.242,95.0997,95.1471,64812.0
2017-02-06 10:05:00,100.25,100.35,100.17,100.29,47925.0,95.1471,95.242,95.0712,95.1851,47925.0
2017-02-06 10:10:00,100.3,100.4,100.22,100.4,45822.0,95.1946,95.2895,95.1186,95.2895,45822.0
2017-02-06 10:15:00,100.4,100.57,100.38,100.49,91654.0,95.2895,95.4508,95.2705,95.3749,91654.0
2017-02-06 10:20:00,100.5,100.68,100.49,100.63,64789.0,95.3844,95.5552,95.3749,95.5078,64789.0
2017-02-06 10:25:00,100.63,100.67,100.49,100.62,65468.0,95.5078,95.5457,95.3749,95.4983,65468.0
2017-02-06 10:30:00,100.61,100.71,100.49,100.71,133014.0,95.4888,95.5837,95.3749,95.5837,133014.0
2017-02-06 10:35:00,100.72,100.78,100.6,100.78,98310.0,95.5932,95.6501,95.4793,95.6501,98310.0
2017-02-06 10:40:00,100.78,100.98,100.7,100.93,108266.0,95.6501,95.84,95.5742,95.7925,108266.0
2017-02-06 10:45:00,100.92,101.2,100.91,101.07,200318.0,95.783,96.0488,95.7735,95.9254,200318.0
2017-02-06 10:50:00,101.06,101.19,101.06,101.13,74807.0,95.9159,96.0393,95.9159,95.9823,74807.0
2017-02-06 10:55:00,101.13,101.16,100.98,101.14,63272.0,95.9823,96.0108,95.84,95.9918,63272.0
2017-02-06 11:00:00,101.13,101.13,100.9,100.96,60768.0,95.9823,95.9823,95.764,95.821,60768.0
2017-02-06 11:05:00,100.96,101.02,100.82,101.0,48945.0,95.821,95.8779,95.6881,95.8589,48945.0
2017-02-06 11:10:00,101.0,101.12,100.95,101.1,60923.0,95.8589,95.9728,95.8115,95.9538,60923.0
2017-02-06 11:15:00,101.1,101.19,101.08,101.16,57693.0,95.9538,96.0393,95.9349,96.0108,57693.0
2017-02-06 11:20:00,101.15,101.29,101.14,101.28,49759.0,96.0013,96.1342,95.9918,96.1247,49759.0
2017-02-06 11:25:00,101.29,101.34,101.27,101.34,62396.0,96.1342,96.1816,96.1152,96.1816,62396.0
2017-02-06 11:30:00,101.34,101.34,101.16,101.28,53615.0,96.1816,96.1816,96.0108,96.1247,53615.0
2017-02-06 11:35:00,101.28,101.35,101.26,101.3,40267.0,96.1247,96.1911,96.1057,96.1437,40267.0
2017-02-06 11:40:00,101.29,101.3,101.2,101.27,47030.0,96.1342,96.1437,96.0488,96.1152,47030.0
2017-02-06 11:45:00,101.29,101.39,101.27,101.35,69046.0,96.1342,96.2291,96.1152,96.1911,69046.0
2017-02-06 11:50:00,101.35,101.39,101.18,101.31,42968.0,96.1911,96.2291,96.0298,96.1532,42968.0
2017-02-06 11:55:00,101.33,101.41,101.19,101.38,83988.0,96.1721,96.2481,96.0393,96.2196,83988.0
2017-02-06 12:00:00,101.37,101.53,101.35,101.52,105793.0,96.2101,96.362,96.1911,96.3525,105793.0
2017-02-06 12:05:00,101.51,101.51,101.3,101.37,60402.0,96.343,96.343,96.1437,96.2101,60402.0
2017-02-06 12:10:00,101.36,101.51,101.31,101.43,97410.0,96.2006,96.343,96.1532,96.267,97410.0
2017-02-06 12:15:00,101.47,101.49,101.36,101.41,84280.0,96.305,96.324,96.2006,96.2481,84280.0
2017-02-06 12:20:00,101.4,101.45,101.39,101.42,37517.0,96.2386,96.286,96.2291,96.2576,37517.0
2017-02-06 12:25:00,101.4,101.46,101.33,101.42,52412.0,96.2386,96.2955,96.1721,96.2576,52412.0
2017-02-06 12:30:00,101.43,101.5,101.36,101.47,52393.0,96.267,96.3335,96.2006,96.305,52393.0
2017-02-06 12:35:00,101.48,101.63,101.43,101.61,91320.0,96.3145,96.4569,96.267,96.4379,91320.0
2017-02-06 12:40:00,101.58,101.71,101.54,101.62,85958.0,96.4094,96.5328,96.3714,96.4474,85958.0
2017-02-06 12:45:00,101.59,101.69,101.52,101.65,47596.0,96.4189,96.5138,96.3525,96.4758,47596.0
2017-02-06 12:50:00,101.65,101.69,101.47,101.53,39377.0,96.4758,96.5138,96.305,96.362,39377.0
2017-02-06 12:55:00,101.52,101.57,101.36,101.4,40700.0,96.3525,96.3999,96.2006,96.2386,40700.0
2017-02-06 13:00:00,101.4,101.45,101.36,101.4,27643.0,96.2386,96.286,96.2006,96.2386,27643.0
2017-02-06 13:05:00,101.4,101.57,101.38,101.56,50786.0,96.2386,96.3999,96.2196,96.3904,50786.0
2017-02-06 13:10:00,101.55,101.58,101.42,101.45,34776.0,96.3809,96.4094,96.2576,96.286,34776.0
2017-02-06 13:15:00,101.45,101.53,101.36,101.4,27979.0,96.286,96.362,96.2006,96.2386,27979.0
2017-02-06 13:20:00,101.41,101.52,101.4,101.49,32209.0,96.2481,96.3525,96.2386,96.324,32209.0
2017-02-06 13:25:00,101.5,101.55,101.48,101.53,22451.0,96.3335,96.3809,96.3145,96.362,22451.0
2017-02-06 13:30:00,101.52,101.53,101.45,101.48,37868.0,96.3525,96.362,96.286,96.3145,37868.0
2017-02-06 13:35:00,101.48,101.5,101.35,101.4,32372.0,96.3145,96.3335,96.1911,96.2386,32372.0
2017-02-06 13:40:00,101.4,101.44,101.37,101.39,25280.0,96.2386,96.2765,96.2101,96.2291,25280.0
2017-02-06 13:45:00,101.37,101.41,101.32,101.41,33842.0,96.2101,96.2481,96.1626,96.2481,33842.0
2017-02-06 13:50:00,101.4,101.43,101.3,101.37,74412.0,96.2386,96.267,96.1437,96.2101,74412.0
2017-02-06 13:55:00,101.37,101.45,101.35,101.45,33960.0,96.2101,96.286,96.1911,96.286,33960.0
2017-02-06 14:00:00,101.46,101.46,101.4,101.4,35052.0,96.2955,96.2955,96.2386,96.2386,35052.0
2017-02-06 14:05:00,101.41,101.43,101.36,101.36,26434.0,96.2481,96.267,96.2006,96.2006,26434.0
2017-02-06 14:10:00,101.36,101.38,101.3,101.36,33964.0,96.2006,96.2196,96.1437,96.2006,33964.0
2017-02-06 14:15:00,101.36,101.36,101.28,101.29,44086.0,96.2006,96.2006,96.1247,96.1342,44086.0
2017-02-06 14:20:00,101.29,101.3,101.2,101.2,57177.0,96.1342,96.1437,96.0488,96.0488,57177.0
2017-02-06 14:25:00,101.2,101.27,101.19,101.27,38491.0,96.0488,96.1152,96.0393,96.1152,38491.0
2017-02-06 14:30:00,101.26,101.27,101.15,101.16,50727.0,96.1057,96.1152,96.0013,96.0108,50727.0
2017-02-06 14:35:00,101.17,101.17,100.96,101.01,112121.0,96.0203,96.0203,95.821,95.8684,112121.0
2017-02-06 14:40:00,101.01,101.06,100.92,100.97,59437.0,95.8684,95.9159,95.783,95.8305,59437.0
2017-02-06 14:45:00,100.99,101.16,100.99,101.06,52027.0,95.8494,96.0108,95.8494,95.9159,52027.0
2017-02-06 14:50:00,101.05,101.14,101.04,101.06,40315.0,95.9064,95.9918,95.8969,95.9159,40315.0
2017-02-06 14:55:00,101.08,101.11,101.04,101.06,35762.0,95.9349,95.9633,95.8969,95.9159,35762.0
2017-02-06 15:00:00,101.06,101.13,101.06,101.08,43645.0,95.9159,95.9823,95.9159,95.9349,43645.0
2017-02-06 15:05:00,101.08,101.13,101.07,101.12,37991.0,95.9349,95.9823,95.9254,95.9728,37991.0
2017-02-06 15:10:00,101.12,101.16,101.03,101.04,46778.0,95.9728,96.0108,95.8874,95.8969,46778.0
2017-02-06 15:15:00,101.04,101.07,101.02,101.03,41433.0,95.8969,95.9254,95.8779,95.8874,41433.0
2017-02-06 15:20:00,101.02,101.04,100.94,101.01,107444.0,95.8779,95.8969,95.802,95.8684,107444.0
2017-02-06 15:25:00,101.01,101.06,101.01,101.06,43800.0,95.8684,95.9159,95.8684,95.9159,43800.0
2017-02-06 15:30:00,101.06,101.06,100.99,101.03,48159.0,95.9159,95.9159,95.8494,95.8874,48159.0
2017-02-06 15:35:00,101.02,101.04,100.94,100.95,71353.0,95.8779,95.8969,95.802,95.8115,71353.0
2017-02-06 15:40:00,100.94,101.05,100.94,101.0,60676.0,95.802,95.9064,95.802,95.8589,60676.0
2017-02-06 15:45:00,100.99,101.0,100.85,100.91,104787.0,95.8494,95.8589,95.7166,95.7735,104787.0
2017-02-06 15:50:00,100.91,101.03,100.91,100.97,104492.0,95.7735,95.8874,95.7735,95.8305,104492.0
2017-02-06 15:55:00,100.96,100.99,100.86,100.9,169216.0,95.821,95.8494,95.7261,95.764,169216.0
2017-02-07 09:30:00,101.08,101.15,100.91,101.02,256376.0,95.9349,96.0013,95.7735,95.8779,256376.0
2017-02-07 09:35:00,101.02,101.46,100.94,101.21,133559.0,95.8779,96.2955,95.802,96.0582,133559.0
2017-02-07 09:40:00,101.23,101.24,101.0,101.1,124794.0,96.0772,96.0867,95.8589,95.9538,124794.0
2017-02-07 09:45:00,101.08,101.2,101.06,101.09,58534.0,95.9349,96.0488,95.9159,95.9444,58534.0
2017-02-07 09:50:00,101.1,101.15,101.0,101.04,70114.0,95.9538,96.0013,95.8589,95.8969,70114.0
2017-02-07 09:55:00,101.04,101.1,100.97,101.02,99723.0,95.8969,95.9538,95.8305,95.8779,99723.0
2017-02-07 10:00:00,101.03,101.06,100.97,101.0,68751.0,95.8874,95.9159,95.8305,95.8589,68751.0
2017-02-07 10:05:00,100.99,101.07,100.98,101.02,57300.0,95.8494,95.9254,95.84,95.8779,57300.0
2017-02-07 10:10:00,101.03,101.03,100.92,100.92,56814.0,95.8874,95.8874,95.783,95.783,56814.0
2017-02-07 10:15:00,100.92,100.98,100.63,100.65,117672.0,95.783,95.84,95.5078,95.5267,117672.0
2017-02-07 10:20:00,100.68,100.85,100.66,100.74,85413.0,95.5552,95.7166,95.5362,95.6122,85413.0
2017-02-07 10:25:00,100.73,100.76,100.58,100.58,82543.0,95.6027,95.6311,95.4603,95.4603,82543.0
2017-02-07 10:30:00,100.6,100.73,100.5,100.69,72413.0,95.4793,95.6027,95.3844,95.5647,72413.0
2017-02-07 10:35:00,100.68,100.76,100.66,100.74,54403.0,95.5552,95.6311,95.5362,95.6122,54403.0
2017-02-07 10:40:00,100.75,100.89,100.73,100.83,38087.0,95.6217,95.7545,95.6027,95.6976,38087.0
2017-02-07 10:45:00,100.82,101.02,100.81,101.01,128374.0,95.6881,95.8779,95.6786,95.8684,128374.0
2017-02-07 10:50:00,101.02,101.08,100.98,101.01,85889.0,95.8779,95.9349,95.84,95.8684,85889.0
2017-02-07 10:55:00,101.02,101.13,100.99,101.08,124761.0,95.8779,95.9823,95.8494,95.9349,124761.0
2017-02-07 11:00:00,101.05,101.24,101.05,101.24,88975.0,95.9064,96.0867,95.9064,96.0867,88975.0
2017-02-07 11:05:00,101.24,101.39,101.23,101.33,112454.0,96.0867,96.2291,96.0772,96.1721,112454.0
2017-02-07 11:10:00,101.33,101.36,101.27,101.28,69043.0,96.1721,96.2006,96.1152,96.1247,69043.0
2017-02-07 11:15:00,101.28,101.34,101.25,101.32,65616.0,96.1247,96.1816,96.0962,96.1626,65616.0
2017-02-07 11:20:00,101.32,101.33,101.23,101.28,69617.0,96.1626,96.1721,96.0772,96.1247,69617.0
2017-02-07 11:25:00,101.27,101.4,101.26,101.38,73079.0,96.1152,96.2386,96.1057,96.2196,73079.0
2017-02-07 11:30:00,101.37,101.45,101.37,101.43,62653.0,96.2101,96.286,96.2101,96.267,62653.0
2017-02-07 11:35:00,101.42,101.44,101.36,101.43,39929.0,96.2576,96.2765,96.2006,96.267,39929.0
2017-02-07 11:40:00,101.44,101.44,101.27,101.31,43500.0,96.2765,96.2765,96.1152,96.1532,43500.0
2017-02-07 11:45:00,101.32,101.4,101.31,101.4,31883.0,96.1626,96.2386,96.1532,96.2386,31883.0
2017-02-07 11:50:00,101.4,101.44,101.35,101.42,39189.0,96.2386,96.2765,96.1911,96.2576,39189.0
2017-02-07 11:55:00,101.42,101.6,101.41,101.49,85354.0,96.2576,96.4284,96.2481,96.324,85354.0
2017-02-07 12:00:00,101.5,101.53,101.4,101.41,43882.0,96.3335,96.362,96.2386,96.2481,43882.0
2017-02-07 12:05:00,101.43,101.43,101.28,101.33,32030.0,96.267,96.267,96.1247,96.1721,32030.0
2017-02-07 12:10:00,101.33,101.4,101.32,101.39,32337.0,96.1721,96.2386,96.1626,96.2291,32337.0
2017-02-07 12:15:00,101.37,101.38,101.29,101.36,27219.0,96.2101,96.2196,96.1342,96.2006,27219.0
2017-02-07 12:20:00,101.37,101.39,101.2,101.26,44103.0,96.2101,96.2291,96.0488,96.1057,44103.0
2017-02-07 12:25:00,101.25,101.27,101.08,101.11,52784.0,96.0962,96.1152,95.9349,95.9633,52784.0
2017-02-07 12:30:00,101.09,101.16,101.04,101.13,42885.0,95.9444,96.0108,95.8969,95.9823,42885.0
2017-02-07 12:35:00,101.13,101.17,101.1,101.11,22703.0,95.9823,96.0203,95.9538,95.9633,22703.0
2017-02-07 12:40:00,101.12,101.12,101.01,101.05,41018.0,95.9728,95.9728,95.8684,95.9064,41018.0
2017-02-07 12:45:00,101.05,101.08,100.9,100.95,45520.0,95.9064,95.9349,95.764,95.8115,45520.0
2017-02-07 12:50:00,100.94,101.02,100.94,101.0,29123.0,95.802,95.8779,95.802,95.8589,29123.0
2017-02-07 12:55:00,101.0,101.01,100.89,100.96,28241.0,95.8589,95.8684,95.7545,95.821,28241.0
2017-02-07 13:00:00,100.95,100.98,100.8,100.83,34097.0,95.8115,95.84,95.6691,95.6976,34097.0
2017-02-07 13:05:00,100.83,100.86,100.75,100.82,41116.0,95.6976,95.7261,95.6217,95.6881,41116.0
2017-02-07 13:10:00,100.83,100.86,100.77,100.86,41009.0,95.6976,95.7261,95.6406,95.7261,41009.0
2017-02-07 13:15:00,100.85,101.0,100.85,100.95,41097.0,95.7166,95.8589,95.7166,95.8115,41097.0
2017-02-07 13:20:00,100.97,100.99,100.92,100.97,19180.0,95.8305,95.8494,95.783,95.8305,19180.0
2017-02-07 13:25:00,100.96,101.06,100.96,101.04,24768.0,95.821,95.9159,95.821,95.8969,24768.0
2017-02-07 13:30:00,101.04,101.05,101.0,101.02,25654.0,95.8969,95.9064,95.8589,95.8779,25654.0
2017-02-07 13:35:00,101.0,101.01,100.92,100.95,26621.0,95.8589,95.8684,95.783,95.8115,26621.0
2017-02-07 13:40:00,100.94,101.0,100.93,101.0,22144.0,95.802,95.8589,95.7925,95.8589,22144.0
2017-02-07 13:45:00,101.02,101.12,101.0,101.11,36190.0,95.8779,95.9728,95.8589,95.9633,36190.0
2017-02-07 13:50:00,101.11,101.18,101.1,101.13,30368.0,95.9633,96.0298,95.9538,95.9823,30368.0
2017-02-07 13:55:00,101.13,101.18,101.11,101.17,26068.0,95.9823,96.0298,95.9633,96.0203,26068.0
2017-02-07 14:00:00,101.18,101.35,101.18,101.33,37658.0,96.0298,96.1911,96.0298,96.1721,37658.0
2017-02-07 14:05:00,101.33,101.35,101.25,101.25,29348.0,96.1721,96.1911,96.0962,96.0962,29348.0
2017-02-07 14:10:00,101.25,101.3,101.23,101.26,23284.0,96.0962,96.1437,96.0772,96.1057,23284.0
2017-02-07 14:15:00,101.25,101.28,101.13,101.14,46479.0,96.0962,96.1247,95.9823,95.9918,46479.0
2017-02-07 14:20:00,101.15,101.18,101.12,101.18,33321.0,96.0013,96.0298,95.9728,96.0298,33321.0
2017-02-07 14:25:00,101.18,101.22,101.16,101.22,34719.0,96.0298,96.0677,96.0108,96.0677,34719.0
2017-02-07 14:30:00,101.22,101.25,101.16,101.2,34087.0,96.0677,96.0962,96.0108,96.0488,34087.0
2017-02-07 14:35:00,101.19,101.2,101.12,101.16,25299.0,96.0393,96.0488,95.9728,96.0108,25299.0
2017-02-07 14:40:00,101.17,101.19,101.13,101.14,37822.0,96.0203,96.0393,95.9823,95.9918,37822.0
2017-02-07 14:45:00,101.15,101.19,101.13,101.17,49471.0,96.0013,96.0393,95.9823,96.0203,49471.0
2017-02-07 14:50:00,101.18,101.19,101.15,101.18,37481.0,96.0298,96.0393,96.0013,96.0298,37481.0
2017-02-07 14:55:00,101.19,101.19,101.11,101.12,51110.0,96.0393,96.0393,95.9633,95.9728,51110.0
2017-02-07 15:00:00,101.13,101.18,101.1,101.16,25154.0,95.9823,96.0298,95.9538,96.0108,25154.0
2017-02-07 15:05:00,101.16,101.17,101.11,101.15,126563.0,96.0108,96.0203,95.9633,96.0013,126563.0
2017-02-07 15:10:00,101.15,101.18,101.14,101.16,144756.0,96.0013,96.0298,95.9918,96.0108,144756.0
2017-02-07 15:15:00,101.16,101.17,101.08,101.1,30747.0,96.0108,96.0203,95.9349,95.9538,30747.0
2017-02-07 15:20:00,101.1,101.14,101.04,101.07,27039.0,95.9538,95.9918,95.8969,95.9254,27039.0
2017-02-07 15:25:00,101.05,101.07,101.01,101.03,28299.0,95.9064,95.9254,95.8684,95.8874,28299.0
2017-02-07 15:30:00,101.01,101.04,100.94,100.97,49859.0,95.8684,95.8969,95.802,95.8305,49859.0
2017-02-07 15:35:00,100.97,100.98,100.84,100.85,67373.0,95.8305,95.84,95.7071,95.7166,67373.0
2017-02-07 15:40:00,100.84,100.95,100.84,100.88,46644.0,95.7071,95.8115,95.7071,95.745,46644.0
2017-02-07 15:45:00,100.89,100.95,100.88,100.91,66136.0,95.7545,95.8115,95.745,95.7735,66136.0
2017-02-07 15:50:00,100.91,100.97,100.76,100.78,82620.0,95.7735,95.8305,95.6311,95.6501,82620.0
2017-02-07 15:55:00,100.78,100.85,100.72,100.83,218193.0,95.6501,95.7166,95.5932,95.6976,218193.0
2017-02-08 09:30:00,101.55,101.59,101.16,101.22,295672.0,96.3809,96.4189,96.0108,96.0677,295672.0
2017-02-08 09:35:00,101.27,102.2,101.19,101.87,465429.0,96.1152,96.9979,96.0393,96.6846,465429.0
2017-02-08 09:40:00,101.88,102.17,101.82,101.88,210406.0,96.6941,96.9694,96.6372,96.6941,210406.0
2017-02-08 09:45:00,101.86,101.99,101.77,101.82,149891.0,96.6752,96.7985,96.5897,96.6372,149891.0
2017-02-08 09:50:00,101.82,101.92,101.62,101.71,105705.0,96.6372,96.7321,96.4474,96.5328,105705.0
2017-02-08 09:55:00,101.71,102.0,101.65,101.97,98889.0,96.5328,96.808,96.4758,96.7796,98889.0
2017-02-08 10:00:00,101.99,102.35,101.96,102.31,327319.0,96.7985,97.1402,96.7701,97.1023,327319.0
2017-02-08 10:05:00,102.35,102.45,102.28,102.37,161114.0,97.1402,97.2351,97.0738,97.1592,161114.0
2017-02-08 10:10:00,102.37,102.6,102.15,102.5,238006.0,97.1592,97.3775,96.9504,97.2826,238006.0
2017-02-08 10:15:00,102.5,102.65,102.43,102.53,133660.0,97.2826,97.4249,97.2161,97.3111,133660.0
2017-02-08 10:20:00,102.56,102.74,102.54,102.73,134122.0,97.3395,97.5104,97.3205,97.5009,134122.0
2017-02-08 10:25:00,102.74,102.78,102.4,102.48,176560.0,97.5104,97.5483,97.1877,97.2636,176560.0
2017-02-08 10:30:00,102.49,102.73,102.38,102.7,148843.0,97.2731,97.5009,97.1687,97.4724,148843.0
2017-02-08 10:35:00,102.71,102.79,102.57,102.79,137470.0,97.4819,97.5578,97.349,97.5578,137470.0
2017-02-08 10:40:00,102.8,102.92,102.7,102.89,135524.0,97.5673,97.6812,97.4724,97.6527,135524.0
2017-02-08 10:45:00,102.88,103.17,102.88,103.05,351854.0,97.6432,97.9185,97.6432,97.8046,351854.0
2017-02-08 10:50:00,103.04,103.2,103.0,103.04,141123.0,97.7951,97.9469,97.7571,97.7951,141123.0
2017-02-08 10:55:00,103.06,103.35,103.06,103.28,152620.0,97.8141,98.0893,97.8141,98.0229,152620.0
2017-02-08 11:00:00,103.29,103.43,103.22,103.43,110699.0,98.0324,98.1652,97.9659,98.1652,110699.0
2017-02-08 11:05:00,103.43,103.49,103.31,103.38,85767.0,98.1652,98.2222,98.0514,98.1178,85767.0
2017-02-08 11:10:00,103.39,103.66,103.37,103.59,238258.0,98.1273,98.3835,98.1083,98.3171,238258.0
2017-02-08 11:15:00,103.59,103.69,103.39,103.47,131049.0,98.3171,98.412,98.1273,98.2032,131049.0
2017-02-08 11:20:00,103.44,103.5,103.35,103.41,93970.0,98.1747,98.2317,98.0893,98.1463,93970.0
2017-02-08 11:25:00,103.4,103.47,103.37,103.4,82610.0,98.1368,98.2032,98.1083,98.1368,82610.0
2017-02-08 11:30:00,103.39,103.56,103.37,103.52,136537.0,98.1273,98.2886,98.1083,98.2507,136537.0
2017-02-08 11:35:00,103.51,103.67,103.45,103.47,134464.0,98.2412,98.393,98.1842,98.2032,134464.0
2017-02-08 11:40:00,103.46,103.46,103.31,103.37,76963.0,98.1937,98.1937,98.0514,98.1083,76963.0
2017-02-08 11:45:00,103.35,103.37,103.22,103.24,107534.0,98.0893,98.1083,97.9659,97.9849,107534.0
2017-02-08 11:50:00,103.25,103.29,103.1,103.28,62901.0,97.9944,98.0324,97.852,98.0229,62901.0
2017-02-08 11:55:00,103.29,103.35,103.24,103.32,58294.0,98.0324,98.0893,97.9849,98.0608,58294.0
2017-02-08 12:00:00,103.35,103.5,103.35,103.5,72331.0,98.0893,98.2317,98.0893,98.2317,72331.0
2017-02-08 12:05:00,103.5,103.54,103.36,103.51,91884.0,98.2317,98.2696,98.0988,98.2412,91884.0
2017-02-08 12:10:00,103.53,103.53,103.44,103.48,58388.0,98.2602,98.2602,98.1747,98.2127,58388.0
2017-02-08 12:15:00,103.49,103.51,103.48,103.48,43922.0,98.2222,98.2412,98.2127,98.2127,43922.0
2017-02-08 12:20:00,103.49,103.5,103.44,103.48,40699.0,98.2222,98.2317,98.1747,98.2127,40699.0
2017-02-08 12:25:00,103.47,103.48,103.33,103.37,59068.0,98.2032,98.2127,98.0703,98.1083,59068.0
2017-02-08 12:30:00,103.37,103.39,103.26,103.26,48009.0,98.1083,98.1273,98.0039,98.0039,48009.0
2017-02-08 12:35:00,103.26,103.33,103.23,103.27,51113.0,98.0039,98.0703,97.9754,98.0134,51113.0
2017-02-08 12:40:00,103.27,103.34,103.2,103.34,73842.0,98.0134,98.0798,97.9469,98.0798,73842.0
2017-02-08 12:45:00,103.34,103.47,103.33,103.36,28415.0,98.0798,98.2032,98.0703,98.0988,28415.0
2017-02-08 12:50:00,103.35,103.39,103.3,103.32,27873.0,98.0893,98.1273,98.0419,98.0608,27873.0
2017-02-08 12:55:00,103.32,103.34,103.27,103.28,24878.0,98.0608,98.0798,98.0134,98.0229,24878.0
2017-02-08 13:00:00,103.27,103.35,103.27,103.35,35813.0,98.0134,98.0893,98.0134,98.0893,35813.0
2017-02-08 13:05:00,103.36,103.38,103.12,103.16,69776.0,98.0988,98.1178,97.871,97.909,69776.0
2017-02-08 13:10:00,103.16,103.24,103.15,103.22,38292.0,97.909,97.9849,97.8995,97.9659,38292.0
2017-02-08 13:15:00,103.21,103.25,103.16,103.22,25793.0,97.9564,97.9944,97.909,97.9659,25793.0
2017-02-08 13:20:00,103.23,103.29,103.21,103.26,28859.0,97.9754,98.0324,97.9564,98.0039,28859.0
2017-02-08 13:25:00,103.27,103.29,103.24,103.26,26068.0,98.0134,98.0324,97.9849,98.0039,26068.0
2017-02-08 13:30:00,103.25,103.27,103.23,103.25,16133.0,97.9944,98.0134,97.9754,97.9944,16133.0
2017-02-08 13:35:00,103.24,103.35,103.24,103.35,35403.0,97.9849,98.0893,97.9849,98.0893,35403.0
2017-02-08 13:40:00,103.36,103.37,103.27,103.34,41674.0,98.0988,98.1083,98.0134,98.0798,41674.0
2017-02-08 13:45:00,103.35,103.55,103.3,103.53,84611.0,98.0893,98.2791,98.0419,98.2602,84611.0
2017-02-08 13:50:00,103.53,103.59,103.5,103.56,67717.0,98.2602,98.3171,98.2317,98.2886,67717.0
2017-02-08 13:55:00,103.55,103.73,103.53,103.71,120680.0,98.2791,98.45,98.2602,98.431,120680.0
2017-02-08 14:00:00,103.73,103.73,103.69,103.73,48735.0,98.45,98.45,98.412,98.45,48735.0
2017-02-08 14:05:00,103.72,103.73,103.62,103.68,76960.0,98.4405,98.45,98.3456,98.4025,76960.0
2017-02-08 14:10:00,103.68,103.8,103.68,103.79,66635.0,98.4025,98.5164,98.4025,98.5069,66635.0
2017-02-08 14:15:00,103.78,103.95,103.78,103.94,138229.0,98.4974,98.6588,98.4974,98.6493,138229.0
2017-02-08 14:20:00,103.94,103.99,103.75,103.79,94172.0,98.6493,98.6967,98.469,98.5069,94172.0
2017-02-08 14:25:00,103.8,103.86,103.75,103.85,71083.0,98.5164,98.5734,98.469,98.5639,71083.0
2017-02-08 14:30:00,103.83,103.88,103.8,103.86,45013.0,98.5449,98.5923,98.5164,98.5734,45013.0
2017-02-08 14:35:00,103.87,103.91,103.79,103.81,74885.0,98.5828,98.6208,98.5069,98.5259,74885.0
2017-02-08 14:40:00,103.81,103.95,103.75,103.8,54032.0,98.5259,98.6588,98.469,98.5164,54032.0
2017-02-08 14:45:00,103.8,103.9,103.78,103.78,43107.0,98.5164,98.6113,98.4974,98.4974,43107.0
2017-02-08 14:50:00,103.78,103.89,103.75,103.79,55516.0,98.4974,98.6018,98.469,98.5069,55516.0
2017-02-08 14:55:00,103.8,103.83,103.73,103.73,68346.0,98.5164,98.5449,98.45,98.45,68346.0
2017-02-08 15:00:00,103.74,103.75,103.65,103.72,80337.0,98.4595,98.469,98.374,98.4405,80337.0
2017-02-08 15:05:00,103.72,103.78,103.64,103.78,71851.0,98.4405,98.4974,98.3646,98.4974,71851.0
2017-02-08 15:10:00,103.77,103.84,103.65,103.67,73019.0,98.4879,98.5544,98.374,98.393,73019.0
2017-02-08 15:15:00,103.67,103.69,103.57,103.58,96375.0,98.393,98.412,98.2981,98.3076,96375.0
2017-02-08 15:20:00,103.57,103.58,103.48,103.5,95659.0,98.2981,98.3076,98.2127,98.2317,95659.0
2017-02-08 15:25:00,103.5,103.51,103.45,103.48,116958.0,98.2317,98.2412,98.1842,98.2127,116958.0
2017-02-08 15:30:00,103.48,103.49,103.37,103.38,136060.0,98.2127,98.2222,98.1083,98.1178,136060.0
2017-02-08 15:35:00,103.38,103.51,103.37,103.5,148574.0,98.1178,98.2412,98.1083,98.2317,148574.0
2017-02-08 15:40:00,103.5,103.59,103.49,103.59,136928.0,98.2317,98.3171,98.2222,98.3171,136928.0
2017-02-08 15:45:00,103.59,103.71,103.59,103.68,158535.0,98.3171,98.431,98.3171,98.4025,158535.0
2017-02-08 15:50:00,103.69,103.75,103.66,103.69,303962.0,98.412,98.469,98.3835,98.412,303962.0
2017-02-08 15:55:00,103.69,103.69,103.48,103.56,375772.0,98.412,98.412,98.2127,98.2886,375772.0
2017-02-09 09:30:00,103.32,103.98,103.23,103.97,506841.0,98.0608,98.6872,97.9754,98.6778,506841.0
2017-02-09 09:35:00,103.96,104.0,103.55,103.76,279903.0,98.6683,98.7062,98.2791,98.4784,279903.0
2017-02-09 09:40:00,103.77,103.8,103.21,103.3,173093.0,98.4879,98.5164,97.9564,98.0419,173093.0
2017-02-09 09:45:00,103.3,103.5,103.26,103.34,114272.0,98.0419,98.2317,98.0039,98.0798,114272.0
2017-02-09 09:50:00,103.35,103.36,102.97,103.0,259303.0,98.0893,98.0988,97.7287,97.7571,259303.0
2017-02-09 09:55:00,102.99,103.1,102.77,103.0,155490.0,97.7476,97.852,97.5388,97.7571,155490.0
2017-02-09 10:00:00,102.94,102.99,102.63,102.74,181550.0,97.7002,97.7476,97.406,97.5104,181550.0
2017-02-09 10:05:00,102.74,103.06,102.73,102.93,132598.0,97.5104,97.8141,97.5009,97.6907,132598.0
2017-02-09 10:10:00,102.94,102.97,102.7,102.7,102598.0,97.7002,97.7287,97.4724,97.4724,102598.0
2017-02-09 10:15:00,102.68,102.77,102.56,102.76,142048.0,97.4534,97.5388,97.3395,97.5293,142048.0
2017-02-09 10:20:00,102.77,102.91,102.71,102.89,196034.0,97.5388,97.6717,97.4819,97.6527,196034.0
2017-02-09 10:25:00,102.88,102.96,102.78,102.79,155723.0,97.6432,97.7192,97.5483,97.5578,155723.0
2017-02-09 10:30:00,102.8,102.9,102.74,102.8,105901.0,97.5673,97.6622,97.5104,97.5673,105901.0
2017-02-09 10:35:00,102.79,102.81,102.66,102.74,62705.0,97.5578,97.5768,97.4344,97.5104,62705.0
2017-02-09 10:40:00,102.76,102.9,102.74,102.85,71813.0,97.5293,97.6622,97.5104,97.6148,71813.0
2017-02-09 10:45:00,102.86,103.07,102.84,103.03,111250.0,97.6243,97.8236,97.6053,97.7856,111250.0
2017-02-09 10:50:00,103.04,103.15,103.01,103.04,81306.0,97.7951,97.8995,97.7666,97.7951,81306.0
2017-02-09 10:55:00,103.06,103.07,102.96,103.0,121626.0,97.8141,97.8236,97.7192,97.7571,121626.0
2017-02-09 11:00:00,102.99,103.01,102.91,102.98,74918.0,97.7476,97.7666,97.6717,97.7381,74918.0
2017-02-09 11:05:00,102.99,103.05,102.95,102.96,47171.0,97.7476,97.8046,97.7097,97.7192,47171.0
2017-02-09 11:10:00,102.95,103.16,102.95,103.15,137913.0,97.7097,97.909,97.7097,97.8995,137913.0
2017-02-09 11:15:00,103.15,103.29,103.13,103.27,77675.0,97.8995,98.0324,97.8805,98.0134,77675.0
2017-02-09 11:20:00,103.28,103.42,103.24,103.4,120039.0,98.0229,98.1558,97.9849,98.1368,120039.0
2017-02-09 11:25:00,103.39,103.55,103.39,103.53,86978.0,98.1273,98.2791,98.1273,98.2602,86978.0
2017-02-09 11:30:00,103.53,103.6,103.45,103.46,78459.0,98.2602,98.3266,98.1842,98.1937,78459.0
2017-02-09 11:35:00,103.47,103.5,103.37,103.48,47875.0,98.2032,98.2317,98.1083,98.2127,47875.0
2017-02-09 11:40:00,103.49,103.66,103.47,103.62,66069.0,98.2222,98.3835,98.2032,98.3456,66069.0
2017-02-09 11:45:00,103.61,103.72,103.61,103.72,46540.0,98.3361,98.4405,98.3361,98.4405,46540.0
2017-02-09 11:50:00,103.71,103.74,103.67,103.69,52570.0,98.431,98.4595,98.393,98.412,52570.0
2017-02-09 11:55:00,103.69,103.7,103.6,103.6,42810.0,98.412,98.4215,98.3266,98.3266,42810.0
2017-02-09 12:00:00,103.59,103.66,103.55,103.65,57767.0,98.3171,98.3835,98.2791,98.374,57767.0
2017-02-09 12:05:00,103.65,103.7,103.62,103.69,45670.0,98.374,98.4215,98.3456,98.412,45670.0
2017-02-09 12:10:00,103.68,103.78,103.67,103.68,51097.0,98.4025,98.4974,98.393,98.4025,51097.0
2017-02-09 12:15:00,103.68,103.78,103.67,103.71,31256.0,98.4025,98.4974,98.393,98.431,31256.0
2017-02-09 12:20:00,103.71,103.73,103.57,103.59,51905.0,98.431,98.45,98.2981,98.3171,51905.0
2017-02-09 12:25:00,103.58,103.58,103.47,103.5,60782.0,98.3076,98.3076,98.2032,98.2317,60782.0
2017-02-09 12:30:00,103.51,103.53,103.46,103.51,31519.0,98.2412,98.2602,98.1937,98.2412,31519.0
2017-02-09 12:35:00,103.5,103.53,103.5,103.51,21648.0,98.2317,98.2602,98.2317,98.2412,21648.0
2017-02-09 12:40:00,103.52,103.59,103.49,103.58,32475.0,98.2507,98.3171,98.2222,98.3076,32475.0
2017-02-09 12:45:00,103.56,103.6,103.53,103.57,22790.0,98.2886,98.3266,98.2602,98.2981,22790.0
2017-02-09 12:50:00,103.56,103.67,103.56,103.62,27160.0,98.2886,98.393,98.2886,98.3456,27160.0
2017-02-09 12:55:00,103.61,103.67,103.59,103.64,27317.0,98.3361,98.393,98.3171,98.3646,27317.0
2017-02-09 13:00:00,103.64,103.66,103.59,103.65,21739.0,98.3646,98.3835,98.3171,98.374,21739.0
2017-02-09 13:05:00,103.65,103.72,103.61,103.72,26653.0,98.374,98.4405,98.3361,98.4405,26653.0
2017-02-09 13:10:00,103.71,103.73,103.68,103.72,30711.0,98.431,98.45,98.4025,98.4405,30711.0
2017-02-09 13:15:00,103.73,103.84,103.72,103.82,63581.0,98.45,98.5544,98.4405,98.5354,63581.0
2017-02-09 13:20:00,103.82,103.88,103.8,103.86,39541.0,98.5354,98.5923,98.5164,98.5734,39541.0
2017-02-09 13:25:00,103.86,103.94,103.85,103.93,42625.0,98.5734,98.6493,98.5639,98.6398,42625.0
2017-02-09 13:30:00,103.93,103.94,103.85,103.87,46332.0,98.6398,98.6493,98.5639,98.5828,46332.0
2017-02-09 13:35:00,103.89,103.9,103.86,103.88,25868.0,98.6018,98.6113,98.5734,98.5923,25868.0
2017-02-09 13:40:00,103.88,103.96,103.86,103.95,105405.0,98.5923,98.6683,98.5734,98.6588,105405.0
2017-02-09 13:45:00,103.96,103.99,103.94,103.97,63998.0,98.6683,98.6967,98.6493,98.6778,63998.0
2017-02-09 13:50:00,103.97,103.98,103.93,103.95,39156.0,98.6778,98.6872,98.6398,98.6588,39156.0
2017-02-09 13:55:00,103.95,104.0,103.94,104.0,238577.0,98.6588,98.7062,98.6493,98.7062,238577.0
2017-02-09 14:00:00,104.0,104.0,103.96,103.98,57642.0,98.7062,98.7062,98.6683,98.6872,57642.0
2017-02-09 14:05:00,103.98,104.0,103.97,103.99,38253.0,98.6872,98.7062,98.6778,98.6967,38253.0
2017-02-09 14:10:00,103.99,104.18,103.99,104.18,236385.0,98.6967,98.8771,98.6967,98.8771,236385.0
2017-02-09 14:15:00,104.18,104.18,104.07,104.08,68675.0,98.8771,98.8771,98.7727,98.7822,68675.0
2017-02-09 14:20:00,104.07,104.07,103.83,103.88,114733.0,98.7727,98.7727,98.5449,98.5923,114733.0
2017-02-09 14:25:00,103.88,103.93,103.72,103.9,87168.0,98.5923,98.6398,98.4405,98.6113,87168.0
2017-02-09 14:30:00,103.9,103.99,103.89,103.96,43111.0,98.6113,98.6967,98.6018,98.6683,43111.0
2017-02-09 14:35:00,103.96,104.08,103.95,104.0,58577.0,98.6683,98.7822,98.6588,98.7062,58577.0
2017-02-09 14:40:00,104.02,104.02,103.77,103.78,70916.0,98.7252,98.7252,98.4879,98.4974,70916.0
2017-02-09 14:45:00,103.78,103.81,103.71,103.8,52979.0,98.4974,98.5259,98.431,98.5164,52979.0
2017-02-09 14:50:00,103.8,103.81,103.69,103.79,45529.0,98.5164,98.5259,98.412,98.5069,45529.0
2017-02-09 14:55:00,103.8,103.83,103.77,103.78,47563.0,98.5164,98.5449,98.4879,98.4974,47563.0
2017-02-09 15:00:00,103.78,103.88,103.77,103.87,67614.0,98.4974,98.5923,98.4879,98.5828,67614.0
2017-02-09 15:05:00,103.87,103.89,103.81,103.89,52032.0,98.5828,98.6018,98.5259,98.6018,52032.0
2017-02-09 15:10:00,103.89,103.9,103.85,103.85,38442.0,98.6018,98.6113,98.5639,98.5639,38442.0
2017-02-09 15:15:00,103.85,103.86,103.79,103.81,69420.0,98.5639,98.5734,98.5069,98.5259,69420.0
2017-02-09 15:20:00,103.81,103.81,103.61,103.7,78382.0,98.5259,98.5259,98.3361,98.4215,78382.0
2017-02-09 15:25:00,103.7,103.75,103.67,103.75,47772.0,98.4215,98.469,98.393,98.469,47772.0
2017-02-09 15:30:00,103.75,103.75,103.55,103.59,98144.0,98.469,98.469,98.2791,98.3171,98144.0
2017-02-09 15:35:00,103.59,103.67,103.57,103.63,80425.0,98.3171,98.393,98.2981,98.3551,80425.0
2017-02-09 15:40:00,103.64,103.65,103.53,103.54,61780.0,98.3646,98.374,98.2602,98.2696,61780.0
2017-02-09 15:45:00,103.55,103.58,103.4,103.41,116736.0,98.2791,98.3076,98.1368,98.1463,116736.0
2017-02-09 15:50:00,103.41,103.48,103.36,103.4,152427.0,98.1463,98.2127,98.0988,98.1368,152427.0
2017-02-09 15:55:00,103.41,103.46,103.33,103.33,181314.0,98.1463,98.1937,98.0703,98.0703,181314.0
2017-02-10 09:30:00,103.88,103.94,103.51,103.62,296230.0,98.5923,98.6493,98.2412,98.3456,296230.0
2017-02-10 09:35:00,103.67,103.74,103.27,103.61,158306.0,98.393,98.4595,98.0134,98.3361,158306.0
2017-02-10 09:40:00,103.61,103.79,103.57,103.72,161102.0,98.3361,98.5069,98.2981,98.4405,161102.0
2017-02-10 09:45:00,103.71,103.71,103.3,103.35,115785.0,98.431,98.431,98.0419,98.0893,115785.0
2017-02-10 09:50:00,103.35,103.35,102.98,103.15,215927.0,98.0893,98.0893,97.7381,97.8995,215927.0
2017-02-10 09:55:00,103.15,103.21,103.05,103.1,107299.0,97.8995,97.9564,97.8046,97.852,107299.0
2017-02-10 10:00:00,103.08,103.28,103.07,103.07,105987.0,97.8331,98.0229,97.8236,97.8236,105987.0
2017-02-10 10:05:00,103.08,103.12,102.81,102.82,237043.0,97.8331,97.871,97.5768,97.5863,237043.0
2017-02-10 10:10:00,102.83,103.17,102.62,103.15,301039.0,97.5958,97.9185,97.3965,97.8995,301039.0
2017-02-10 10:15:00,103.15,103.16,102.85,102.96,67066.0,97.8995,97.909,97.6148,97.7192,67066.0
2017-02-10 10:20:00,102.96,103.06,102.91,103.0,53411.0,97.7192,97.8141,97.6717,97.7571,53411.0
2017-02-10 10:25:00,103.0,103.04,102.93,102.97,54168.0,97.7571,97.7951,97.6907,97.7287,54168.0
2017-02-10 10:30:00,102.99,103.14,102.95,103.04,87118.0,97.7476,97.89,97.7097,97.7951,87118.0
2017-02-10 10:35:00,103.05,103.14,103.0,103.01,58793.0,97.8046,97.89,97.7571,97.7666,58793.0
2017-02-10 10:40:00,103.01,103.21,102.97,103.14,567125.0,97.7666,97.9564,97.7287,97.89,567125.0
2017-02-10 10:45:00,103.15,103.23,103.14,103.2,42504.0,97.8995,97.9754,97.89,97.9469,42504.0
2017-02-10 10:50:00,103.21,103.28,103.04,103.05,60612.0,97.9564,98.0229,97.7951,97.8046,60612.0
2017-02-10 10:55:00,103.07,103.08,102.89,102.97,70694.0,97.8236,97.8331,97.6527,97.7287,70694.0
2017-02-10 11:00:00,102.95,102.96,102.75,102.8,91966.0,97.7097,97.7192,97.5199,97.5673,91966.0
2017-02-10 11:05:00,102.82,102.83,102.66,102.73,171364.0,97.5863,97.5958,97.4344,97.5009,171364.0
2017-02-10 11:10:00,102.74,102.77,102.68,102.71,85172.0,97.5104,97.5388,97.4534,97.4819,85172.0
2017-02-10 11:15:00,102.72,102.83,102.71,102.8,77358.0,97.4914,97.5958,97.4819,97.5673,77358.0
2017-02-10 11:20:00,102.79,102.93,102.78,102.87,82303.0,97.5578,97.6907,97.5483,97.6337,82303.0
2017-02-10 11:25:00,102.87,102.89,102.77,102.8,53326.0,97.6337,97.6527,97.5388,97.5673,53326.0
2017-02-10 11:30:00,102.8,102.88,102.72,102.72,105578.0,97.5673,97.6432,97.4914,97.4914,105578.0
2017-02-10 11:35:00,102.73,102.81,102.72,102.76,39354.0,97.5009,97.5768,97.4914,97.5293,39354.0
2017-02-10 11:40:00,102.76,102.82,102.75,102.81,58321.0,97.5293,97.5863,97.5199,97.5768,58321.0
2017-02-10 11:45:00,102.81,102.88,102.8,102.83,89122.0,97.5768,97.6432,97.5673,97.5958,89122.0
2017-02-10 11:50:00,102.83,102.84,102.75,102.8,64096.0,97.5958,97.6053,97.5199,97.5673,64096.0
2017-02-10 11:55:00,102.8,102.9,102.79,102.86,54365.0,97.5673,97.6622,97.5578,97.6243,54365.0
2017-02-10 12:00:00,102.87,102.87,102.69,102.72,75570.0,97.6337,97.6337,97.4629,97.4914,75570.0
2017-02-10 12:05:00,102.71,102.88,102.71,102.86,44304.0,97.4819,97.6432,97.4819,97.6243,44304.0
2017-02-10 12:10:00,102.85,102.86,102.79,102.84,42476.0,97.6148,97.6243,97.5578,97.6053,42476.0
2017-02-10 12:15:00,102.84,102.84,102.73,102.76,41739.0,97.6053,97.6053,97.5009,97.5293,41739.0
2017-02-10 12:20:00,102.76,102.79,102.68,102.79,42332.0,97.5293,97.5578,97.4534,97.5578,42332.0
2017-02-10 12:25:00,102.79,102.81,102.74,102.78,30938.0,97.5578,97.5768,97.5104,97.5483,30938.0
2017-02-10 12:30:00,102.77,102.9,102.76,102.86,53038.0,97.5388,97.6622,97.5293,97.6243,53038.0
2017-02-10 12:35:00,102.86,102.89,102.83,102.83,33431.0,97.6243,97.6527,97.5958,97.5958,33431.0
2017-02-10 12:40:00,102.84,102.87,102.83,102.86,44046.0,97.6053,97.6337,97.5958,97.6243,44046.0
2017-02-10 12:45:00,102.84,102.86,102.79,102.83,33933.0,97.6053,97.6243,97.5578,97.5958,33933.0
2017-02-10 12:50:00,102.82,102.85,102.78,102.8,32627.0,97.5863,97.6148,97.5483,97.5673,32627.0
2017-02-10 12:55:00,102.81,102.88,102.81,102.84,28385.0,97.5768,97.6432,97.5768,97.6053,28385.0
2017-02-10 13:00:00,102.84,102.87,102.76,102.85,49506.0,97.6053,97.6337,97.5293,97.6148,49506.0
2017-02-10 13:05:00,102.84,102.86,102.8,102.81,36828.0,97.6053,97.6243,97.5673,97.5768,36828.0
2017-02-10 13:10:00,102.8,102.83,102.79,102.81,24208.0,97.5673,97.5958,97.5578,97.5768,24208.0
2017-02-10 13:15:00,102.82,102.82,102.69,102.71,64443.0,97.5863,97.5863,97.4629,97.4819,64443.0
2017-02-10 13:20:00,102.71,102.73,102.67,102.7,40478.0,97.4819,97.5009,97.4439,97.4724,40478.0
2017-02-10 13:25:00,102.69,102.82,102.68,102.81,36752.0,97.4629,97.5863,97.4534,97.5768,36752.0
2017-02-10 13:30:00,102.8,102.84,102.79,102.82,41015.0,97.5673,97.6053,97.5578,97.5863,41015.0
2017-02-10 13:35:00,102.82,102.83,102.81,102.83,22739.0,97.5863,97.5958,97.5768,97.5958,22739.0
2017-02-10 13:40:00,102.83,102.88,102.82,102.86,30585.0,97.5958,97.6432,97.5863,97.6243,30585.0
2017-02-10 13:45:00,102.87,102.97,102.85,102.96,77454.0,97.6337,97.7287,97.6148,97.7192,77454.0
2017-02-10 13:50:00,102.97,102.97,102.86,102.89,41239.0,97.7287,97.7287,97.6243,97.6527,41239.0
2017-02-10 13:55:00,102.89,102.91,102.84,102.89,28316.0,97.6527,97.6717,97.6053,97.6527,28316.0
2017-02-10 14:00:00,102.89,102.92,102.86,102.89,37629.0,97.6527,97.6812,97.6243,97.6527,37629.0
2017-02-10 14:05:00,102.89,102.91,102.86,102.89,28684.0,97.6527,97.6717,97.6243,97.6527,28684.0
2017-02-10 14:10:00,102.89,102.89,102.84,102.86,33423.0,97.6527,97.6527,97.6053,97.6243,33423.0
2017-02-10 14:15:00,102.85,102.86,102.75,102.77,38916.0,97.6148,97.6243,97.5199,97.5388,38916.0
2017-02-10 14:20:00,102.78,102.78,102.72,102.72,48695.0,97.5483,97.5483,97.4914,97.4914,48695.0
2017-02-10 14:25:00,102.72,102.73,102.66,102.68,55019.0,97.4914,97.5009,97.4344,97.4534,55019.0
2017-02-10 14:30:00,102.68,102.73,102.65,102.71,43058.0,97.4534,97.5009,97.4249,97.4819,43058.0
2017-02-10 14:35:00,102.7,102.75,102.7,102.72,46197.0,97.4724,97.5199,97.4724,97.4914,46197.0
2017-02-10 14:40:00,102.72,102.73,102.62,102.63,77844.0,97.4914,97.5009,97.3965,97.406,77844.0
2017-02-10 14:45:00,102.63,102.65,102.52,102.62,85193.0,97.406,97.4249,97.3016,97.3965,85193.0
2017-02-10 14:50:00,102.61,102.79,102.6,102.68,62188.0,97.387,97.5578,97.3775,97.4534,62188.0
2017-02-10 14:55:00,102.69,102.81,102.68,102.77,54460.0,97.4629,97.5768,97.4534,97.5388,54460.0
2017-02-10 15:00:00,102.77,102.8,102.74,102.74,32293.0,97.5388,97.5673,97.5104,97.5104,32293.0
2017-02-10 15:05:00,102.73,102.8,102.72,102.77,62184.0,97.5009,97.5673,97.4914,97.5388,62184.0
2017-02-10 15:10:00,102.78,102.8,102.69,102.69,31138.0,97.5483,97.5673,97.4629,97.4629,31138.0
2017-02-10 15:15:00,102.68,102.73,102.62,102.64,53558.0,97.4534,97.5009,97.3965,97.4155,53558.0
2017-02-10 15:20:00,102.64,102.64,102.6,102.63,33656.0,97.4155,97.4155,97.3775,97.406,33656.0
2017-02-10 15:25:00,102.62,102.7,102.61,102.62,56928.0,97.3965,97.4724,97.387,97.3965,56928.0
2017-02-10 15:30:00,102.62,102.64,102.57,102.58,40586.0,97.3965,97.4155,97.349,97.3585,40586.0
2017-02-10 15:35:00,102.59,102.6,102.56,102.57,52800.0,97.368,97.3775,97.3395,97.349,52800.0
2017-02-10 15:40:00,102.57,102.63,102.4,102.44,140070.0,97.349,97.406,97.1877,97.2256,140070.0
2017-02-10 15:45:00,102.45,102.51,102.44,102.48,97311.0,97.2351,97.2921,97.2256,97.2636,97311.0
2017-02-10 15:50:00,102.47,102.51,102.33,102.34,144361.0,97.2541,97.2921,97.1212,97.1307,144361.0
2017-02-10 15:55:00,102.34,102.5,102.31,102.36,278655.0,97.1307,97.2826,97.1023,97.1497,278655.0
2017-02-13 09:30:00,102.82,102.93,102.62,102.78,380177.0,97.5863,97.6907,97.3965,97.5483,380177.0
2017-02-13 09:35:00,102.8,103.49,102.8,103.42,327702.0,97.5673,98.2222,97.5673,98.1558,327702.0
2017-02-13 09:40:00,103.42,103.49,103.17,103.39,170190.0,98.1558,98.2222,97.9185,98.1273,170190.0
2017-02-13 09:45:00,103.4,103.59,103.37,103.41,168715.0,98.1368,98.3171,98.1083,98.1463,168715.0
2017-02-13 09:50:00,103.42,103.64,103.39,103.64,145631.0,98.1558,98.3646,98.1273,98.3646,145631.0
2017-02-13 09:55:00,103.62,103.88,103.55,103.85,202893.0,98.3456,98.5923,98.2791,98.5639,202893.0
2017-02-13 10:00:00,103.85,103.99,103.76,103.79,210486.0,98.5639,98.6967,98.4784,98.5069,210486.0
2017-02-13 10:05:00,103.8,103.95,103.8,103.87,124294.0,98.5164,98.6588,98.5164,98.5828,124294.0
2017-02-13 10:10:00,103.87,103.94,103.85,103.86,114210.0,98.5828,98.6493,98.5639,98.5734,114210.0
2017-02-13 10:15:00,103.89,103.9,103.56,103.61,122411.0,98.6018,98.6113,98.2886,98.3361,122411.0
2017-02-13 10:20:00,103.61,103.8,103.59,103.75,78849.0,98.3361,98.5164,98.3171,98.469,78849.0
2017-02-13 10:25:00,103.75,103.75,103.62,103.65,93173.0,98.469,98.469,98.3456,98.374,93173.0
2017-02-13 10:30:00,103.65,103.69,103.57,103.61,79968.0,98.374,98.412,98.2981,98.3361,79968.0
2017-02-13 10:35:00,103.6,103.69,103.51,103.59,77241.0,98.3266,98.412,98.2412,98.3171,77241.0
2017-02-13 10:40:00,103.59,103.77,103.59,103.72,89219.0,98.3171,98.4879,98.3171,98.4405,89219.0
2017-02-13 10:45:00,103.72,103.77,103.64,103.74,64047.0,98.4405,98.4879,98.3646,98.4595,64047.0
2017-02-13 10:50:00,103.73,103.84,103.72,103.75,54750.0,98.45,98.5544,98.4405,98.469,54750.0
2017-02-13 10:55:00,103.76,103.81,103.76,103.78,39022.0,98.4784,98.5259,98.4784,98.4974,39022.0
2017-02-13 11:00:00,103.79,103.79,103.62,103.65,94725.0,98.5069,98.5069,98.3456,98.374,94725.0
2017-02-13 11:05:00,103.62,103.69,103.55,103.65,56499.0,98.3456,98.412,98.2791,98.374,56499.0
2017-02-13 11:10:00,103.66,103.79,103.65,103.74,56491.0,98.3835,98.5069,98.374,98.4595,56491.0
2017-02-13 11:15:00,103.73,103.92,103.73,103.92,94301.0,98.45,98.6303,98.45,98.6303,94301.0
2017-02-13 11:20:00,103.92,104.0,103.89,104.0,187620.0,98.6303,98.7062,98.6018,98.7062,187620.0
2017-02-13 11:25:00,104.0,104.3,103.99,104.29,361003.0,98.7062,98.991,98.6967,98.9815,361003.0
2017-02-13 11:30:00,104.29,104.44,104.24,104.3,133209.0,98.9815,99.1238,98.934,98.991,133209.0
2017-02-13 11:35:00,104.27,104.39,104.24,104.27,95711.0,98.9625,99.0764,98.934,98.9625,95711.0
2017-02-13 11:40:00,104.27,104.27,104.13,104.19,66049.0,98.9625,98.9625,98.8296,98.8866,66049.0
2017-02-13 11:45:00,104.19,104.22,104.1,104.1,84712.0,98.8866,98.915,98.8011,98.8011,84712.0
2017-02-13 11:50:00,104.1,104.18,104.05,104.06,67403.0,98.8011,98.8771,98.7537,98.7632,67403.0
2017-02-13 11:55:00,104.07,104.13,103.95,104.05,74843.0,98.7727,98.8296,98.6588,98.7537,74843.0
2017-02-13 12:00:00,104.04,104.08,103.99,104.01,38458.0,98.7442,98.7822,98.6967,98.7157,38458.0
2017-02-13 12:05:00,104.01,104.05,103.93,103.98,55356.0,98.7157,98.7537,98.6398,98.6872,55356.0
2017-02-13 12:10:00,103.95,103.98,103.89,103.94,72260.0,98.6588,98.6872,98.6018,98.6493,72260.0
2017-02-13 12:15:00,103.93,104.05,103.92,104.05,41595.0,98.6398,98.7537,98.6303,98.7537,41595.0
2017-02-13 12:20:00,104.05,104.07,103.98,104.03,36872.0,98.7537,98.7727,98.6872,98.7347,36872.0
2017-02-13 12:25:00,104.05,104.05,103.94,103.95,43083.0,98.7537,98.7537,98.6493,98.6588,43083.0
2017-02-13 12:30:00,103.95,104.06,103.95,103.98,72921.0,98.6588,98.7632,98.6588,98.6872,72921.0
2017-02-13 12:35:00,103.98,104.04,103.95,104.03,40853.0,98.6872,98.7442,98.6588,98.7347,40853.0
2017-02-13 12:40:00,104.02,104.08,103.99,104.06,48900.0,98.7252,98.7822,98.6967,98.7632,48900.0
2017-02-13 12:45:00,104.07,104.15,104.06,104.11,36489.0,98.7727,98.8486,98.7632,98.8106,36489.0
2017-02-13 12:50:00,104.1,104.15,104.1,104.12,37734.0,98.8011,98.8486,98.8011,98.8201,37734.0
2017-02-13 12:55:00,104.13,104.13,104.03,104.08,40206.0,98.8296,98.8296,98.7347,98.7822,40206.0
2017-02-13 13:00:00,104.08,104.11,104.06,104.06,26601.0,98.7822,98.8106,98.7632,98.7632,26601.0
2017-02-13 13:05:00,104.07,104.07,103.89,103.92,71580.0,98.7727,98.7727,98.6018,98.6303,71580.0
2017-02-13 13:10:00,103.93,103.97,103.82,103.84,57380.0,98.6398,98.6778,98.5354,98.5544,57380.0
2017-02-13 13:15:00,103.84,103.89,103.83,103.87,62412.0,98.5544,98.6018,98.5449,98.5828,62412.0
2017-02-13 13:20:00,103.87,103.88,103.84,103.84,29159.0,98.5828,98.5923,98.5544,98.5544,29159.0
2017-02-13 13:25:00,103.84,103.85,103.72,103.8,54225.0,98.5544,98.5639,98.4405,98.5164,54225.0
2017-02-13 13:30:00,103.79,103.79,103.62,103.63,311045.0,98.5069,98.5069,98.3456,98.3551,311045.0
2017-02-13 13:35:00,103.63,103.64,103.6,103.63,39311.0,98.3551,98.3646,98.3266,98.3551,39311.0
2017-02-13 13:40:00,103.63,103.63,103.53,103.54,81273.0,98.3551,98.3551,98.2602,98.2696,81273.0
2017-02-13 13:45:00,103.53,103.55,103.38,103.46,114306.0,98.2602,98.2791,98.1178,98.1937,114306.0
2017-02-13 13:50:00,103.45,103.54,103.37,103.48,110841.0,98.1842,98.2696,98.1083,98.2127,110841.0
2017-02-13 13:55:00,103.48,103.49,103.4,103.4,59166.0,98.2127,98.2222,98.1368,98.1368,59166.0
2017-02-13 14:00:00,103.4,103.49,103.38,103.39,77547.0,98.1368,98.2222,98.1178,98.1273,77547.0
2017-02-13 14:05:00,103.39,103.4,103.27,103.32,80212.0,98.1273,98.1368,98.0134,98.0608,80212.0
2017-02-13 14:10:00,103.32,103.38,103.3,103.35,57921.0,98.0608,98.1178,98.0419,98.0893,57921.0
2017-02-13 14:15:00,103.35,103.47,103.33,103.44,65836.0,98.0893,98.2032,98.0703,98.1747,65836.0
2017-02-13 14:20:00,103.47,103.47,103.4,103.41,37758.0,98.2032,98.2032,98.1368,98.1463,37758.0
2017-02-13 14:25:00,103.42,103.42,103.31,103.32,50550.0,98.1558,98.1558,98.0514,98.0608,50550.0
2017-02-13 14:30:00,103.33,103.4,103.33,103.37,35799.0,98.0703,98.1368,98.0703,98.1083,35799.0
2017-02-13 14:35:00,103.37,103.41,103.34,103.36,32544.0,98.1083,98.1463,98.0798,98.0988,32544.0
2017-02-13 14:40:00,103.36,103.42,103.33,103.42,44124.0,98.0988,98.1558,98.0703,98.1558,44124.0
2017-02-13 14:45:00,103.42,103.47,103.38,103.43,46756.0,98.1558,98.2032,98.1178,98.1652,46756.0
2017-02-13 14:50:00,103.44,103.47,103.34,103.37,110402.0,98.1747,98.2032,98.0798,98.1083,110402.0
2017-02-13 14:55:00,103.36,103.39,103.23,103.26,85373.0,98.0988,98.1273,97.9754,98.0039,85373.0
2017-02-13 15:00:00,103.26,103.29,103.05,103.08,93639.0,98.0039,98.0324,97.8046,97.8331,93639.0
2017-02-13 15:05:00,103.08,103.19,103.04,103.17,82134.0,97.8331,97.9375,97.7951,97.9185,82134.0
2017-02-13 15:10:00,103.17,103.28,103.05,103.26,89619.0,97.9185,98.0229,97.8046,98.0039,89619.0
2017-02-13 15:15:00,103.24,103.34,103.21,103.27,46628.0,97.9849,98.0798,97.9564,98.0134,46628.0
2017-02-13 15:20:00,103.3,103.32,103.24,103.26,36690.0,98.0419,98.0608,97.9849,98.0039,36690.0
2017-02-13 15:25:00,103.26,103.33,103.15,103.29,54100.0,98.0039,98.0703,97.8995,98.0324,54100.0
2017-02-13 15:30:00,103.31,103.32,103.19,103.29,51157.0,98.0514,98.0608,97.9375,98.0324,51157.0
2017-02-13 15:35:00,103.29,103.34,103.26,103.29,156417.0,98.0324,98.0798,98.0039,98.0324,156417.0
2017-02-13 15:40:00,103.29,103.29,103.22,103.24,72284.0,98.0324,98.0324,97.9659,97.9849,72284.0
2017-02-13 15:45:00,103.25,103.28,103.17,103.25,118326.0,97.9944,98.0229,97.9185,97.9944,118326.0
2017-02-13 15:50:00,103.25,103.27,103.05,103.1,177180.0,97.9944,98.0134,97.8046,97.852,177180.0
2017-02-13 15:55:00,103.1,103.19,103.05,103.1,239142.0,97.852,97.9375,97.8046,97.852,239142.0
2017-02-14 09:30:00,103.14,103.6,103.06,103.56,272072.0,97.89,98.3266,97.8141,98.2886,272072.0
2017-02-14 09:35:00,103.57,103.6,103.14,103.16,131007.0,98.2981,98.3266,97.89,97.909,131007.0
2017-02-14 09:40:00,103.18,103.22,102.64,102.68,168250.0,97.928,97.9659,97.4155,97.4534,168250.0
2017-02-14 09:45:00,102.65,102.96,102.61,102.72,193136.0,97.4249,97.7192,97.387,97.4914,193136.0
2017-02-14 09:50:00,102.72,102.87,102.61,102.7,127414.0,97.4914,97.6337,97.387,97.4724,127414.0
2017-02-14 09:55:00,102.7,102.94,102.67,102.92,122267.0,97.4724,97.7002,97.4439,97.6812,122267.0
2017-02-14 10:00:00,102.92,102.94,102.5,102.54,170986.0,97.6812,97.7002,97.2826,97.3205,170986.0
2017-02-14 10:05:00,102.52,102.58,102.41,102.45,105827.0,97.3016,97.3585,97.1972,97.2351,105827.0
2017-02-14 10:10:00,102.45,102.7,102.33,102.37,223148.0,97.2351,97.4724,97.1212,97.1592,223148.0
2017-02-14 10:15:00,102.37,102.42,102.11,102.18,184405.0,97.1592,97.2067,96.9124,96.9789,184405.0
2017-02-14 10:20:00,102.19,102.25,101.88,102.0,306725.0,96.9884,97.0453,96.6941,96.808,306725.0
2017-02-14 10:25:00,102.0,102.0,101.51,101.72,363267.0,96.808,96.808,96.343,96.5423,363267.0
2017-02-14 10:30:00,101.72,101.83,101.56,101.57,154429.0,96.5423,96.6467,96.3904,96.3999,154429.0
2017-02-14 10:35:00,101.58,101.67,101.14,101.26,295517.0,96.4094,96.4948,95.9918,96.1057,295517.0
2017-02-14 10:40:00,101.23,101.35,100.96,100.99,365427.0,96.0772,96.1911,95.821,95.8494,365427.0
2017-02-14 10:45:00,100.99,101.42,100.89,101.4,387822.0,95.8494,96.2576,95.7545,96.2386,387822.0
2017-02-14 10:50:00,101.4,101.6,101.39,101.54,187437.0,96.2386,96.4284,96.2291,96.3714,187437.0
2017-02-14 10:55:00,101.53,101.58,101.35,101.39,127653.0,96.362,96.4094,96.1911,96.2291,127653.0
2017-02-14 11:00:00,101.4,101.45,101.13,101.18,97535.0,96.2386,96.286,95.9823,96.0298,97535.0
2017-02-14 11:05:00,101.17,101.27,101.05,101.19,93496.0,96.0203,96.1152,95.9064,96.0393,93496.0
2017-02-14 11:10:00,101.2,101.37,101.18,101.24,66513.0,96.0488,96.2101,96.0298,96.0867,66513.0
2017-02-14 11:15:00,101.24,101.28,101.01,101.19,142109.0,96.0867,96.1247,95.8684,96.0393,142109.0
2017-02-14 11:20:00,101.19,101.3,101.1,101.1,88639.0,96.0393,96.1437,95.9538,95.9538,88639.0
2017-02-14 11:25:00,101.1,101.25,101.03,101.05,110459.0,95.9538,96.0962,95.8874,95.9064,110459.0
2017-02-14 11:30:00,101.08,101.25,101.06,101.22,114285.0,95.9349,96.0962,95.9159,96.0677,114285.0
2017-02-14 11:35:00,101.23,101.35,101.15,101.2,144346.0,96.0772,96.1911,96.0013,96.0488,144346.0
2017-02-14 11:40:00,101.21,101.38,101.2,101.2,80991.0,96.0582,96.2196,96.0488,96.0488,80991.0
2017-02-14 11:45:00,101.19,101.38,101.19,101.32,45943.0,96.0393,96.2196,96.0393,96.1626,45943.0
2017-02-14 11:50:00,101.31,101.36,101.26,101.33,67457.0,96.1532,96.2006,96.1057,96.1721,67457.0
2017-02-14 11:55:00,101.33,101.36,101.23,101.23,72795.0,96.1721,96.2006,96.0772,96.0772,72795.0
2017-02-14 12:00:00,101.23,101.24,101.18,101.2,84998.0,96.0772,96.0867,96.0298,96.0488,84998.0
2017-02-14 12:05:00,101.2,101.25,101.08,101.13,111344.0,96.0488,96.0962,95.9349,95.9823,111344.0
2017-02-14 12:10:00,101.13,101.19,101.07,101.13,63597.0,95.9823,96.0393,95.9254,95.9823,63597.0
2017-02-14 12:15:00,101.13,101.14,101.06,101.11,51462.0,95.9823,95.9918,95.9159,95.9633,51462.0
2017-02-14 12:20:00,101.11,101.15,101.05,101.08,61582.0,95.9633,96.0013,95.9064,95.9349,61582.0
2017-02-14 12:25:00,101.08,101.08,101.01,101.05,60822.0,95.9349,95.9349,95.8684,95.9064,60822.0
2017-02-14 12:30:00,101.04,101.06,101.01,101.05,43018.0,95.8969,95.9159,95.8684,95.9064,43018.0
2017-02-14 12:35:00,101.05,101.22,101.04,101.14,81890.0,95.9064,96.0677,95.8969,95.9918,81890.0
2017-02-14 12:40:00,101.13,101.23,101.12,101.22,65157.0,95.9823,96.0772,95.9728,96.0677,65157.0
2017-02-14 12:45:00,101.2,101.2,101.11,101.19,42586.0,96.0488,96.0488,95.9633,96.0393,42586.0
2017-02-14 12:50:00,101.19,101.33,101.17,101.28,67482.0,96.0393,96.1721,96.0203,96.1247,67482.0
2017-02-14 12:55:00,101.3,101.35,101.27,101.35,61214.0,96.1437,96.1911,96.1152,96.1911,61214.0
2017-02-14 13:00:00,101.34,101.49,101.32,101.48,69661.0,96.1816,96.324,96.1626,96.3145,69661.0
2017-02-14 13:05:00,101.49,101.57,101.45,101.56,387238.0,96.324,96.3999,96.286,96.3904,387238.0
2017-02-14 13:10:00,101.56,101.69,101.56,101.63,75451.0,96.3904,96.5138,96.3904,96.4569,75451.0
2017-02-14 13:15:00,101.63,101.65,101.52,101.6,37909.0,96.4569,96.4758,96.3525,96.4284,37909.0
2017-02-14 13:20:00,101.59,101.62,101.4,101.4,70073.0,96.4189,96.4474,96.2386,96.2386,70073.0
2017-02-14 13:25:00,101.41,101.43,101.28,101.37,73695.0,96.2481,96.267,96.1247,96.2101,73695.0
2017-02-14 13:30:00,101.36,101.41,101.3,101.39,58639.0,96.2006,96.2481,96.1437,96.2291,58639.0
2017-02-14 13:35:00,101.38,101.43,101.32,101.34,49818.0,96.2196,96.267,96.1626,96.1816,49818.0
2017-02-14 13:40:00,101.34,101.35,101.27,101.3,64514.0,96.1816,96.1911,96.1152,96.1437,64514.0
2017-02-14 13:45:00,101.3,101.36,101.27,101.29,38758.0,96.1437,96.2006,96.1152,96.1342,38758.0
2017-02-14 13:50:00,101.28,101.3,101.15,101.29,55070.0,96.1247,96.1437,96.0013,96.1342,55070.0
2017-02-14 13:55:00,101.29,101.36,101.29,101.31,54800.0,96.1342,96.2006,96.1342,96.1532,54800.0
2017-02-14 14:00:00,101.31,101.43,101.27,101.42,85201.0,96.1532,96.267,96.1152,96.2576,85201.0
2017-02-14 14:05:00,101.42,101.46,101.32,101.38,91652.0,96.2576,96.2955,96.1626,96.2196,91652.0
2017-02-14 14:10:00,101.35,101.53,101.34,101.53,138918.0,96.1911,96.362,96.1816,96.362,138918.0
2017-02-14 14:15:00,101.55,101.59,101.48,101.52,104346.0,96.3809,96.4189,96.3145,96.3525,104346.0
2017-02-14 14:20:00,101.52,101.53,101.42,101.47,74670.0,96.3525,96.362,96.2576,96.305,74670.0
2017-02-14 14:25:00,101.46,101.49,101.32,101.32,81186.0,96.2955,96.324,96.1626,96.1626,81186.0
2017-02-14 14:30:00,101.32,101.33,101.15,101.26,130473.0,96.1626,96.1721,96.0013,96.1057,130473.0
2017-02-14 14:35:00,101.25,101.35,101.25,101.28,67238.0,96.0962,96.1911,96.0962,96.1247,67238.0
2017-02-14 14:40:00,101.28,101.41,101.27,101.36,50372.0,96.1247,96.2481,96.1152,96.2006,50372.0
2017-02-14 14:45:00,101.36,101.41,101.34,101.4,33622.0,96.2006,96.2481,96.1816,96.2386,33622.0
2017-02-14 14:50:00,101.4,101.41,101.24,101.31,83275.0,96.2386,96.2481,96.0867,96.1532,83275.0
2017-02-14 14:55:00,101.3,101.39,101.27,101.37,47277.0,96.1437,96.2291,96.1152,96.2101,47277.0
2017-02-14 15:00:00,101.37,101.42,101.34,101.37,37935.0,96.2101,96.2576,96.1816,96.2101,37935.0
2017-02-14 15:05:00,101.35,101.35,101.28,101.33,47464.0,96.1911,96.1911,96.1247,96.1721,47464.0
2017-02-14 15:10:00,101.33,101.4,101.32,101.4,63388.0,96.1721,96.2386,96.1626,96.2386,63388.0
2017-02-14 15:15:00,101.4,101.48,101.4,101.45,78226.0,96.2386,96.3145,96.2386,96.286,78226.0
2017-02-14 15:20:00,101.45,101.46,101.39,101.4,88901.0,96.286,96.2955,96.2291,96.2386,88901.0
2017-02-14 15:25:00,101.4,101.4,101.29,101.38,91438.0,96.2386,96.2386,96.1342,96.2196,91438.0
2017-02-14 15:30:00,101.38,101.39,101.28,101.29,56216.0,96.2196,96.2291,96.1247,96.1342,56216.0
2017-02-14 15:35:00,101.3,101.39,101.28,101.37,79681.0,96.1437,96.2291,96.1247,96.2101,79681.0
2017-02-14 15:40:00,101.36,101.43,101.35,101.42,81502.0,96.2006,96.267,96.1911,96.2576,81502.0
2017-02-14 15:45:00,101.42,101.5,101.41,101.49,124428.0,96.2576,96.3335,96.2481,96.324,124428.0
2017-02-14 15:50:00,101.49,101.66,101.49,101.52,215860.0,96.324,96.4853,96.324,96.3525,215860.0
2017-02-14 15:55:00,101.52,101.62,101.51,101.56,303955.0,96.3525,96.4474,96.343,96.3904,303955.0
2017-02-15 09:30:00,102.06,102.13,101.06,101.18,522077.0,96.865,96.9314,95.9159,96.0298,522077.0
2017-02-15 09:35:00,101.19,101.38,100.93,101.05,378724.0,96.0393,96.2196,95.7925,95.9064,378724.0
2017-02-15 09:40:00,101.05,101.42,101.03,101.15,248962.0,95.9064,96.2576,95.8874,96.0013,248962.0
2017-02-15 09:45:00,101.16,101.25,100.8,100.91,266668.0,96.0108,96.0962,95.6691,95.7735,266668.0
2017-02-15 09:50:00,100.94,101.05,100.53,100.55,376819.0,95.802,95.9064,95.4129,95.4318,376819.0
2017-02-15 09:55:00,100.53,100.76,100.53,100.65,274442.0,95.4129,95.6311,95.4129,95.5267,274442.0
2017-02-15 10:00:00,100.63,100.75,100.3,100.3,269693.0,95.5078,95.6217,95.1946,95.1946,269693.0
2017-02-15 10:05:00,100.32,100.5,100.16,100.18,327532.0,95.2135,95.3844,95.0617,95.0807,327532.0
2017-02-15 10:10:00,100.18,100.57,100.11,100.52,256021.0,95.0807,95.4508,95.0142,95.4034,256021.0
2017-02-15 10:15:00,100.5,100.79,100.43,100.77,166433.0,95.3844,95.6596,95.3179,95.6406,166433.0
2017-02-15 10:20:00,100.78,100.88,100.57,100.61,155178.0,95.6501,95.745,95.4508,95.4888,155178.0
2017-02-15 10:25:00,100.61,100.75,100.57,100.73,146731.0,95.4888,95.6217,95.4508,95.6027,146731.0
2017-02-15 10:30:00,100.72,101.0,100.68,100.7,164446.0,95.5932,95.8589,95.5552,95.5742,164446.0
2017-02-15 10:35:00,100.7,100.86,100.67,100.72,69432.0,95.5742,95.7261,95.5457,95.5932,69432.0
2017-02-15 10:40:00,100.73,100.76,100.57,100.66,60865.0,95.6027,95.6311,95.4508,95.5362,60865.0
2017-02-15 10:45:00,100.67,101.48,100.55,101.0,439658.0,95.5457,96.3145,95.4318,95.8589,439658.0
2017-02-15 10:50:00,100.99,101.25,100.86,101.01,507580.0,95.8494,96.0962,95.7261,95.8684,507580.0
2017-02-15 10:55:00,101.03,101.39,100.83,101.39,474411.0,95.8874,96.2291,95.6976,96.2291,474411.0
2017-02-15 11:00:00,101.38,101.38,101.0,101.2,251580.0,96.2196,96.2196,95.8589,96.0488,251580.0
2017-02-15 11:05:00,101.21,101.27,101.12,101.21,271260.0,96.0582,96.1152,95.9728,96.0582,271260.0
2017-02-15 11:10:00,101.22,101.43,101.17,101.35,177388.0,96.0677,96.267,96.0203,96.1911,177388.0
2017-02-15 11:15:00,101.35,101.38,101.18,101.23,109495.0,96.1911,96.2196,96.0298,96.0772,109495.0
2017-02-15 11:20:00,101.22,101.3,101.17,101.22,194245.0,96.0677,96.1437,96.0203,96.0677,194245.0
2017-02-15 11:25:00,101.22,101.59,101.21,101.55,149854.0,96.0677,96.4189,96.0582,96.3809,149854.0
2017-02-15 11:30:00,101.56,101.65,101.32,101.4,180100.0,96.3904,96.4758,96.1626,96.2386,180100.0
2017-02-15 11:35:00,101.39,101.45,101.09,101.13,234583.0,96.2291,96.286,95.9444,95.9823,234583.0
2017-02-15 11:40:00,101.12,101.25,101.1,101.16,88446.0,95.9728,96.0962,95.9538,96.0108,88446.0
2017-02-15 11:45:00,101.16,101.24,100.97,101.1,153783.0,96.0108,96.0867,95.8305,95.9538,153783.0
2017-02-15 11:50:00,101.12,101.18,100.99,100.99,91213.0,95.9728,96.0298,95.8494,95.8494,91213.0
2017-02-15 11:55:00,100.99,101.22,100.96,101.15,117366.0,95.8494,96.0677,95.821,96.0013,117366.0
2017-02-15 12:00:00,101.15,101.19,100.98,101.06,127932.0,96.0013,96.0393,95.84,95.9159,127932.0
2017-02-15 12:05:00,101.07,101.13,100.98,101.0,124292.0,95.9254,95.9823,95.84,95.8589,124292.0
2017-02-15 12:10:00,101.0,101.03,100.81,100.95,162172.0,95.8589,95.8874,95.6786,95.8115,162172.0
2017-02-15 12:15:00,100.95,100.98,100.88,100.98,61759.0,95.8115,95.84,95.745,95.84,61759.0
2017-02-15 12:20:00,100.97,101.14,100.96,101.13,55719.0,95.8305,95.9918,95.821,95.9823,55719.0
2017-02-15 12:25:00,101.12,101.12,100.91,100.94,38096.0,95.9728,95.9728,95.7735,95.802,38096.0
2017-02-15 12:30:00,100.91,101.0,100.86,100.9,63061.0,95.7735,95.8589,95.7261,95.764,63061.0
2017-02-15 12:35:00,100.89,100.97,100.85,100.94,78426.0,95.7545,95.8305,95.7166,95.802,78426.0
2017-02-15 12:40:00,100.94,101.05,100.91,101.0,44382.0,95.802,95.9064,95.7735,95.8589,44382.0
2017-02-15 12:45:00,101.0,101.06,100.98,101.04,35358.0,95.8589,95.9159,95.84,95.8969,35358.0
2017-02-15 12:50:00,101.03,101.2,101.02,101.17,51248.0,95.8874,96.0488,95.8779,96.0203,51248.0
2017-02-15 12:55:00,101.16,101.16,101.02,101.02,55691.0,96.0108,96.0108,95.8779,95.8779,55691.0
2017-02-15 13:00:00,101.04,101.17,101.03,101.1,61406.0,95.8969,96.0203,95.8874,95.9538,61406.0
2017-02-15 13:05:00,101.11,101.16,101.02,101.1,62474.0,95.9633,96.0108,95.8779,95.9538,62474.0
2017-02-15 13:10:00,101.1,101.16,100.98,100.99,38921.0,95.9538,96.0108,95.84,95.8494,38921.0
2017-02-15 13:15:00,100.99,101.11,100.97,101.1,58197.0,95.8494,95.9633,95.8305,95.9538,58197.0
2017-02-15 13:20:00,101.11,101.13,101.04,101.1,68892.0,95.9633,95.9823,95.8969,95.9538,68892.0
2017-02-15 13:25:00,101.1,101.14,101.09,101.11,34965.0,95.9538,95.9918,95.9444,95.9633,34965.0
2017-02-15 13:30:00,101.12,101.14,101.08,101.11,44952.0,95.9728,95.9918,95.9349,95.9633,44952.0
2017-02-15 13:35:00,101.12,101.3,101.1,101.3,129588.0,95.9728,96.1437,95.9538,96.1437,129588.0
2017-02-15 13:40:00,101.3,101.46,101.25,101.37,161712.0,96.1437,96.2955,96.0962,96.2101,161712.0
2017-02-15 13:45:00,101.37,101.45,101.23,101.28,84836.0,96.2101,96.286,96.0772,96.1247,84836.0
2017-02-15 13:50:00,101.28,101.46,101.27,101.41,67856.0,96.1247,96.2955,96.1152,96.2481,67856.0
2017-02-15 13:55:00,101.4,101.56,101.4,101.46,101112.0,96.2386,96.3904,96.2386,96.2955,101112.0
2017-02-15 14:00:00,101.46,101.47,101.4,101.42,57624.0,96.2955,96.305,96.2386,96.2576,57624.0
2017-02-15 14:05:00,101.41,101.56,101.36,101.5,70435.0,96.2481,96.3904,96.2006,96.3335,70435.0
2017-02-15 14:10:00,101.49,101.51,101.37,101.37,83176.0,96.324,96.343,96.2101,96.2101,83176.0
2017-02-15 14:15:00,101.37,101.49,101.32,101.41,49986.0,96.2101,96.324,96.1626,96.2481,49986.0
2017-02-15 14:20:00,101.42,101.49,101.32,101.36,102635.0,96.2576,96.324,96.1626,96.2006,102635.0
2017-02-15 14:25:00,101.37,101.51,101.36,101.5,57633.0,96.2101,96.343,96.2006,96.3335,57633.0
2017-02-15 14:30:00,101.48,101.59,101.44,101.58,96486.0,96.3145,96.4189,96.2765,96.4094,96486.0
2017-02-15 14:35:00,101.58,101.59,101.45,101.49,78763.0,96.4094,96.4189,96.286,96.324,78763.0
2017-02-15 14:40:00,101.5,101.65,101.39,101.65,64913.0,96.3335,96.4758,96.2291,96.4758,64913.0
2017-02-15 14:45:00,101.63,101.84,101.62,101.77,105561.0,96.4569,96.6562,96.4474,96.5897,105561.0
2017-02-15 14:50:00,101.76,101.87,101.68,101.76,100664.0,96.5802,96.6846,96.5043,96.5802,100664.0
2017-02-15 14:55:00,101.78,101.85,101.76,101.81,157513.0,96.5992,96.6657,96.5802,96.6277,157513.0
2017-02-15 15:00:00,101.82,101.82,101.58,101.63,66900.0,96.6372,96.6372,96.4094,96.4569,66900.0
2017-02-15 15:05:00,101.62,101.74,101.6,101.71,55545.0,96.4474,96.5613,96.4284,96.5328,55545.0
2017-02-15 15:10:00,101.71,101.74,101.65,101.7,53330.0,96.5328,96.5613,96.4758,96.5233,53330.0
2017-02-15 15:15:00,101.7,101.8,101.67,101.73,70002.0,96.5233,96.6182,96.4948,96.5518,70002.0
2017-02-15 15:20:00,101.7,101.75,101.68,101.71,49735.0,96.5233,96.5708,96.5043,96.5328,49735.0
2017-02-15 15:25:00,101.71,101.8,101.67,101.71,64521.0,96.5328,96.6182,96.4948,96.5328,64521.0
2017-02-15 15:30:00,101.7,101.79,101.67,101.71,61693.0,96.5233,96.6087,96.4948,96.5328,61693.0
2017-02-15 15:35:00,101.7,101.71,101.61,101.68,87275.0,96.5233,96.5328,96.4379,96.5043,87275.0
2017-02-15 15:40:00,101.69,101.77,101.67,101.76,70592.0,96.5138,96.5897,96.4948,96.5802,70592.0
2017-02-15 15:45:00,101.76,101.76,101.56,101.59,106025.0,96.5802,96.5802,96.3904,96.4189,106025.0
2017-02-15 15:50:00,101.59,101.75,101.53,101.62,177008.0,96.4189,96.5708,96.362,96.4474,177008.0
2017-02-15 15:55:00,101.61,101.65,101.52,101.56,239891.0,96.4379,96.4758,96.3525,96.3904,239891.0
2017-02-16 09:30:00,101.92,102.1,101.55,101.76,541391.0,96.7321,96.9029,96.3809,96.5802,541391.0
2017-02-16 09:35:00,101.77,102.0,101.71,101.79,119743.0,96.5897,96.808,96.5328,96.6087,119743.0
2017-02-16 09:40:00,101.8,101.94,101.72,101.88,111044.0,96.6182,96.7511,96.5423,96.6941,111044.0
2017-02-16 09:45:00,101.89,101.93,101.5,101.51,145074.0,96.7036,96.7416,96.3335,96.343,145074.0
2017-02-16 09:50:00,101.55,101.65,101.2,101.21,131025.0,96.3809,96.4758,96.0488,96.0582,131025.0
2017-02-16 09:55:00,101.21,101.51,101.21,101.44,63921.0,96.0582,96.343,96.0582,96.2765,63921.0
2017-02-16 10:00:00,101.43,101.45,101.24,101.28,57089.0,96.267,96.286,96.0867,96.1247,57089.0
2017-02-16 10:05:00,101.28,101.39,101.23,101.29,48395.0,96.1247,96.2291,96.0772,96.1342,48395.0
2017-02-16 10:10:00,101.27,101.32,101.09,101.12,103894.0,96.1152,96.1626,95.9444,95.9728,103894.0
2017-02-16 10:15:00,101.13,101.45,101.12,101.24,97725.0,95.9823,96.286,95.9728,96.0867,97725.0
2017-02-16 10:20:00,101.25,101.53,101.25,101.53,59973.0,96.0962,96.362,96.0962,96.362,59973.0
2017-02-16 10:25:00,101.51,101.61,101.38,101.45,56921.0,96.343,96.4379,96.2196,96.286,56921.0
2017-02-16 10:30:00,101.45,101.75,101.45,101.73,96532.0,96.286,96.5708,96.286,96.5518,96532.0
2017-02-16 10:35:00,101.73,101.74,101.57,101.65,72940.0,96.5518,96.5613,96.3999,96.4758,72940.0
2017-02-16 10:40:00,101.64,101.67,101.52,101.58,58686.0,96.4664,96.4948,96.3525,96.4094,58686.0
2017-02-16 10:45:00,101.58,101.58,101.23,101.23,74079.0,96.4094,96.4094,96.0772,96.0772,74079.0
2017-02-16 10:50:00,101.24,101.27,100.85,100.92,193127.0,96.0867,96.1152,95.7166,95.783,193127.0
2017-02-16 10:55:00,100.92,101.05,100.9,100.96,62411.0,95.783,95.9064,95.764,95.821,62411.0
2017-02-16 11:00:00,100.96,100.99,100.82,100.87,105071.0,95.821,95.8494,95.6881,95.7356,105071.0
2017-02-16 11:05:00,100.87,100.87,100.75,100.82,84557.0,95.7356,95.7356,95.6217,95.6881,84557.0
2017-02-16 11:10:00,100.82,100.87,100.76,100.82,54335.0,95.6881,95.7356,95.6311,95.6881,54335.0
2017-02-16 11:15:00,100.81,100.94,100.79,100.93,46132.0,95.6786,95.802,95.6596,95.7925,46132.0
2017-02-16 11:20:00,100.94,100.97,100.9,100.95,30224.0,95.802,95.8305,95.764,95.8115,30224.0
2017-02-16 11:25:00,100.95,101.05,100.92,100.98,37109.0,95.8115,95.9064,95.783,95.84,37109.0
2017-02-16 11:30:00,100.99,101.01,100.96,100.99,32661.0,95.8494,95.8684,95.821,95.8494,32661.0
2017-02-16 11:35:00,100.98,100.98,100.85,100.92,38935.0,95.84,95.84,95.7166,95.783,38935.0
2017-02-16 11:40:00,100.92,101.03,100.89,101.01,42653.0,95.783,95.8874,95.7545,95.8684,42653.0
2017-02-16 11:45:00,101.0,101.0,100.9,100.93,30761.0,95.8589,95.8589,95.764,95.7925,30761.0
2017-02-16 11:50:00,100.94,101.1,100.93,101.09,34696.0,95.802,95.9538,95.7925,95.9444,34696.0
2017-02-16 11:55:00,101.09,101.16,101.01,101.12,76973.0,95.9444,96.0108,95.8684,95.9728,76973.0
2017-02-16 12:00:00,101.14,101.16,101.1,101.15,24440.0,95.9918,96.0108,95.9538,96.0013,24440.0
2017-02-16 12:05:00,101.15,101.17,101.1,101.14,54312.0,96.0013,96.0203,95.9538,95.9918,54312.0
2017-02-16 12:10:00,101.14,101.17,101.01,101.02,58534.0,95.9918,96.0203,95.8684,95.8779,58534.0
2017-02-16 12:15:00,101.03,101.07,101.02,101.06,26778.0,95.8874,95.9254,95.8779,95.9159,26778.0
2017-02-16 12:20:00,101.06,101.13,101.05,101.11,40854.0,95.9159,95.9823,95.9064,95.9633,40854.0
2017-02-16 12:25:00,101.1,101.12,101.08,101.11,15771.0,95.9538,95.9728,95.9349,95.9633,15771.0
2017-02-16 12:30:00,101.11,101.18,101.08,101.17,35881.0,95.9633,96.0298,95.9349,96.0203,35881.0
2017-02-16 12:35:00,101.16,101.2,101.13,101.19,36471.0,96.0108,96.0488,95.9823,96.0393,36471.0
2017-02-16 12:40:00,101.17,101.23,101.17,101.23,39873.0,96.0203,96.0772,96.0203,96.0772,39873.0
2017-02-16 12:45:00,101.22,101.23,101.12,101.16,16710.0,96.0677,96.0772,95.9728,96.0108,16710.0
2017-02-16 12:50:00,101.16,101.19,101.12,101.12,15487.0,96.0108,96.0393,95.9728,95.9728,15487.0
2017-02-16 12:55:00,101.11,101.12,101.05,101.07,28849.0,95.9633,95.9728,95.9064,95.9254,28849.0
2017-02-16 13:00:00,101.06,101.11,101.0,101.03,46314.0,95.9159,95.9633,95.8589,95.8874,46314.0
2017-02-16 13:05:00,101.03,101.06,100.93,100.97,105669.0,95.8874,95.9159,95.7925,95.8305,105669.0
2017-02-16 13:10:00,100.97,101.16,100.95,101.13,34243.0,95.8305,96.0108,95.8115,95.9823,34243.0
2017-02-16 13:15:00,101.15,101.25,101.15,101.2,33305.0,96.0013,96.0962,96.0013,96.0488,33305.0
2017-02-16 13:20:00,101.22,101.29,101.18,101.2,25365.0,96.0677,96.1342,96.0298,96.0488,25365.0
2017-02-16 13:25:00,101.2,101.33,101.19,101.28,32872.0,96.0488,96.1721,96.0393,96.1247,32872.0
2017-02-16 13:30:00,101.27,101.33,101.22,101.32,18966.0,96.1152,96.1721,96.0677,96.1626,18966.0
2017-02-16 13:35:00,101.32,101.38,101.3,101.38,18620.0,96.1626,96.2196,96.1437,96.2196,18620.0
2017-02-16 13:40:00,101.37,101.38,101.26,101.29,32041.0,96.2101,96.2196,96.1057,96.1342,32041.0
2017-02-16 13:45:00,101.3,101.37,101.23,101.33,48072.0,96.1437,96.2101,96.0772,96.1721,48072.0
2017-02-16 13:50:00,101.28,101.32,101.27,101.29,20469.0,96.1247,96.1626,96.1152,96.1342,20469.0
2017-02-16 13:55:00,101.29,101.32,101.27,101.3,24354.0,96.1342,96.1626,96.1152,96.1437,24354.0
2017-02-16 14:00:00,101.32,101.32,101.26,101.27,34251.0,96.1626,96.1626,96.1057,96.1152,34251.0
2017-02-16 14:05:00,101.26,101.31,101.25,101.3,26672.0,96.1057,96.1532,96.0962,96.1437,26672.0
2017-02-16 14:10:00,101.3,101.3,101.15,101.2,34359.0,96.1437,96.1437,96.0013,96.0488,34359.0
2017-02-16 14:15:00,101.19,101.19,101.01,101.07,55042.0,96.0393,96.0393,95.8684,95.9254,55042.0
2017-02-16 14:20:00,101.07,101.11,100.93,101.0,50756.0,95.9254,95.9633,95.7925,95.8589,50756.0
2017-02-16 14:25:00,101.0,101.03,100.94,100.99,34396.0,95.8589,95.8874,95.802,95.8494,34396.0
2017-02-16 14:30:00,101.0,101.0,100.94,100.99,33943.0,95.8589,95.8589,95.802,95.8494,33943.0
2017-02-16 14:35:00,100.99,101.0,100.83,100.86,75716.0,95.8494,95.8589,95.6976,95.7261,75716.0
2017-02-16 14:40:00,100.86,100.89,100.8,100.89,66508.0,95.7261,95.7545,95.6691,95.7545,66508.0
2017-02-16 14:45:00,100.89,100.98,100.88,100.91,44686.0,95.7545,95.84,95.745,95.7735,44686.0
2017-02-16 14:50:00,100.92,100.93,100.85,100.89,34852.0,95.783,95.7925,95.7166,95.7545,34852.0
2017-02-16 14:55:00,100.9,100.91,100.81,100.88,70614.0,95.764,95.7735,95.6786,95.745,70614.0
2017-02-16 15:00:00,100.89,100.91,100.84,100.84,84858.0,95.7545,95.7735,95.7071,95.7071,84858.0
2017-02-16 15:05:00,100.84,100.87,100.82,100.85,34052.0,95.7071,95.7356,95.6881,95.7166,34052.0
2017-02-16 15:10:00,100.85,100.87,100.78,100.81,41651.0,95.7166,95.7356,95.6501,95.6786,41651.0
2017-02-16 15:15:00,100.82,100.95,100.79,100.87,130337.0,95.6881,95.8115,95.6596,95.7356,130337.0
2017-02-16 15:20:00,100.86,100.97,100.86,100.88,387310.0,95.7261,95.8305,95.7261,95.745,387310.0
2017-02-16 15:25:00,100.88,100.93,100.77,100.8,73831.0,95.745,95.7925,95.6406,95.6691,73831.0
2017-02-16 15:30:00,100.8,100.83,100.76,100.81,80362.0,95.6691,95.6976,95.6311,95.6786,80362.0
2017-02-16 15:35:00,100.81,100.86,100.8,100.81,65777.0,95.6786,95.7261,95.6691,95.6786,65777.0
2017-02-16 15:40:00,100.81,100.88,100.81,100.88,59901.0,95.6786,95.745,95.6786,95.745,59901.0
2017-02-16 15:45:00,100.88,100.92,100.78,100.81,124929.0,95.745,95.783,95.6501,95.6786,124929.0
2017-02-16 15:50:00,100.83,100.88,100.75,100.78,396145.0,95.6976,95.745,95.6217,95.6501,396145.0
2017-02-16 15:55:00,100.79,100.81,100.73,100.79,339907.0,95.6596,95.6786,95.6027,95.6596,339907.0
2017-02-17 09:30:00,100.69,100.98,100.3,100.44,355950.0,95.5647,95.84,95.1946,95.3274,355950.0
2017-02-17 09:35:00,100.39,100.61,100.38,100.57,207707.0,95.28,95.4888,95.2705,95.4508,207707.0
2017-02-17 09:40:00,100.62,101.08,100.57,101.02,202244.0,95.4983,95.9349,95.4508,95.8779,202244.0
2017-02-17 09:45:00,101.01,101.29,100.88,101.16,145798.0,95.8684,96.1342,95.745,96.0108,145798.0
2017-02-17 09:50:00,101.16,101.44,101.11,101.2,195164.0,96.0108,96.2765,95.9633,96.0488,195164.0
2017-02-17 09:55:00,101.19,101.6,101.14,101.6,194519.0,96.0393,96.4284,95.9918,96.4284,194519.0
2017-02-17 10:00:00,101.6,101.64,101.3,101.34,142566.0,96.4284,96.4664,96.1437,96.1816,142566.0
2017-02-17 10:05:00,101.35,101.45,101.25,101.27,88853.0,96.1911,96.286,96.0962,96.1152,88853.0
2017-02-17 10:10:00,101.27,101.42,101.26,101.33,65117.0,96.1152,96.2576,96.1057,96.1721,65117.0
2017-02-17 10:15:00,101.3,101.58,101.3,101.45,99977.0,96.1437,96.4094,96.1437,96.286,99977.0
2017-02-17 10:20:00,101.44,101.6,101.44,101.52,80527.0,96.2765,96.4284,96.2765,96.3525,80527.0
2017-02-17 10:25:00,101.51,101.71,101.42,101.57,132161.0,96.343,96.5328,96.2576,96.3999,132161.0
2017-02-17 10:30:00,101.58,101.73,101.48,101.61,77556.0,96.4094,96.5518,96.3145,96.4379,77556.0
2017-02-17 10:35:00,101.62,101.63,101.49,101.54,68522.0,96.4474,96.4569,96.324,96.3714,68522.0
2017-02-17 10:40:00,101.54,101.57,101.47,101.5,70717.0,96.3714,96.3999,96.305,96.3335,70717.0
2017-02-17 10:45:00,101.52,101.59,101.43,101.47,70656.0,96.3525,96.4189,96.267,96.305,70656.0
2017-02-17 10:50:00,101.47,101.59,101.36,101.57,411620.0,96.305,96.4189,96.2006,96.3999,411620.0
2017-02-17 10:55:00,101.58,101.63,101.44,101.61,99431.0,96.4094,96.4569,96.2765,96.4379,99431.0
2017-02-17 11:00:00,101.63,101.7,101.6,101.69,59102.0,96.4569,96.5233,96.4284,96.5138,59102.0
2017-02-17 11:05:00,101.68,101.71,101.62,101.64,53162.0,96.5043,96.5328,96.4474,96.4664,53162.0
2017-02-17 11:10:00,101.63,101.71,101.63,101.69,50410.0,96.4569,96.5328,96.4569,96.5138,50410.0
2017-02-17 11:15:00,101.68,101.73,101.52,101.52,64724.0,96.5043,96.5518,96.3525,96.3525,64724.0
2017-02-17 11:20:00,101.52,101.59,101.42,101.56,91188.0,96.3525,96.4189,96.2576,96.3904,91188.0
2017-02-17 11:25:00,101.57,101.61,101.45,101.57,69633.0,96.3999,96.4379,96.286,96.3999,69633.0
2017-02-17 11:30:00,101.59,101.64,101.5,101.56,46146.0,96.4189,96.4664,96.3335,96.3904,46146.0
2017-02-17 11:35:00,101.55,101.6,101.45,101.48,50209.0,96.3809,96.4284,96.286,96.3145,50209.0
2017-02-17 11:40:00,101.48,101.53,101.42,101.45,65023.0,96.3145,96.362,96.2576,96.286,65023.0
2017-02-17 11:45:00,101.45,101.47,101.4,101.45,109585.0,96.286,96.305,96.2386,96.286,109585.0
2017-02-17 11:50:00,101.45,101.45,101.36,101.43,67297.0,96.286,96.286,96.2006,96.267,67297.0
2017-02-17 11:55:00,101.44,101.46,101.38,101.44,123769.0,96.2765,96.2955,96.2196,96.2765,123769.0
2017-02-17 12:00:00,101.45,101.5,101.38,101.44,64797.0,96.286,96.3335,96.2196,96.2765,64797.0
2017-02-17 12:05:00,101.46,101.46,101.35,101.38,44927.0,96.2955,96.2955,96.1911,96.2196,44927.0
2017-02-17 12:10:00,101.38,101.46,101.33,101.42,54967.0,96.2196,96.2955,96.1721,96.2576,54967.0
2017-02-17 12:15:00,101.44,101.45,101.32,101.38,39510.0,96.2765,96.286,96.1626,96.2196,39510.0
2017-02-17 12:20:00,101.39,101.43,101.31,101.31,40224.0,96.2291,96.267,96.1532,96.1532,40224.0
2017-02-17 12:25:00,101.31,101.38,101.25,101.32,43505.0,96.1532,96.2196,96.0962,96.1626,43505.0
2017-02-17 12:30:00,101.3,101.35,101.23,101.27,100359.0,96.1437,96.1911,96.0772,96.1152,100359.0
2017-02-17 12:35:00,101.27,101.3,101.24,101.27,46729.0,96.1152,96.1437,96.0867,96.1152,46729.0
2017-02-17 12:40:00,101.26,101.29,101.24,101.28,43691.0,96.1057,96.1342,96.0867,96.1247,43691.0
2017-02-17 12:45:00,101.29,101.29,101.2,101.2,44647.0,96.1342,96.1342,96.0488,96.0488,44647.0
2017-02-17 12:50:00,101.21,101.23,101.07,101.1,47572.0,96.0582,96.0772,95.9254,95.9538,47572.0
2017-02-17 12:55:00,101.1,101.16,101.06,101.16,24888.0,95.9538,96.0108,95.9159,96.0108,24888.0
2017-02-17 13:00:00,101.17,101.36,101.14,101.33,47573.0,96.0203,96.2006,95.9918,96.1721,47573.0
2017-02-17 13:05:00,101.33,101.34,101.23,101.27,43933.0,96.1721,96.1816,96.0772,96.1152,43933.0
2017-02-17 13:10:00,101.28,101.29,101.16,101.16,38388.0,96.1247,96.1342,96.0108,96.0108,38388.0
2017-02-17 13:15:00,101.16,101.2,101.08,101.1,34451.0,96.0108,96.0488,95.9349,95.9538,34451.0
2017-02-17 13:20:00,101.09,101.13,101.03,101.05,38757.0,95.9444,95.9823,95.8874,95.9064,38757.0
2017-02-17 13:25:00,101.06,101.1,100.91,100.92,126369.0,95.9159,95.9538,95.7735,95.783,126369.0
2017-02-17 13:30:00,100.92,100.93,100.77,100.87,90462.0,95.783,95.7925,95.6406,95.7356,90462.0
2017-02-17 13:35:00,100.85,100.9,100.76,100.83,66237.0,95.7166,95.764,95.6311,95.6976,66237.0
2017-02-17 13:40:00,100.82,100.91,100.8,100.82,31322.0,95.6881,95.7735,95.6691,95.6881,31322.0
2017-02-17 13:45:00,100.8,100.89,100.8,100.86,59185.0,95.6691,95.7545,95.6691,95.7261,59185.0
2017-02-17 13:50:00,100.84,100.85,100.74,100.78,53458.0,95.7071,95.7166,95.6122,95.6501,53458.0
2017-02-17 13:55:00,100.75,100.76,100.64,100.66,37507.0,95.6217,95.6311,95.5173,95.5362,37507.0
2017-02-17 14:00:00,100.66,100.7,100.64,100.68,23197.0,95.5362,95.5742,95.5173,95.5552,23197.0
2017-02-17 14:05:00,100.68,100.74,100.67,100.72,35003.0,95.5552,95.6122,95.5457,95.5932,35003.0
2017-02-17 14:10:00,100.73,100.75,100.65,100.7,40594.0,95.6027,95.6217,95.5267,95.5742,40594.0
2017-02-17 14:15:00,100.73,100.73,100.67,100.69,31976.0,95.6027,95.6027,95.5457,95.5647,31976.0
2017-02-17 14:20:00,100.68,100.74,100.67,100.68,29030.0,95.5552,95.6122,95.5457,95.5552,29030.0
2017-02-17 14:25:00,100.68,100.69,100.61,100.63,36412.0,95.5552,95.5647,95.4888,95.5078,36412.0
2017-02-17 14:30:00,100.62,100.69,100.62,100.69,32813.0,95.4983,95.5647,95.4983,95.5647,32813.0
2017-02-17 14:35:00,100.68,100.68,100.6,100.62,24226.0,95.5552,95.5552,95.4793,95.4983,24226.0
2017-02-17 14:40:00,100.62,100.62,100.55,100.57,45179.0,95.4983,95.4983,95.4318,95.4508,45179.0
2017-02-17 14:45:00,100.57,100.58,100.51,100.57,45722.0,95.4508,95.4603,95.3939,95.4508,45722.0
2017-02-17 14:50:00,100.56,100.66,100.56,100.62,46617.0,95.4413,95.5362,95.4413,95.4983,46617.0
2017-02-17 14:55:00,100.62,100.67,100.59,100.63,40604.0,95.4983,95.5457,95.4698,95.5078,40604.0
2017-02-17 15:00:00,100.63,100.64,100.6,100.62,35311.0,95.5078,95.5173,95.4793,95.4983,35311.0
2017-02-17 15:05:00,100.62,100.62,100.55,100.56,28982.0,95.4983,95.4983,95.4318,95.4413,28982.0
2017-02-17 15:10:00,100.56,100.58,100.5,100.57,77923.0,95.4413,95.4603,95.3844,95.4508,77923.0
2017-02-17 15:15:00,100.57,100.6,100.55,100.58,39648.0,95.4508,95.4793,95.4318,95.4603,39648.0
2017-02-17 15:20:00,100.59,100.61,100.52,100.54,59727.0,95.4698,95.4888,95.4034,95.4223,59727.0
2017-02-17 15:25:00,100.54,100.55,100.49,100.5,84856.0,95.4223,95.4318,95.3749,95.3844,84856.0
2017-02-17 15:30:00,100.5,100.62,100.46,100.51,99344.0,95.3844,95.4983,95.3464,95.3939,99344.0
2017-02-17 15:35:00,100.51,100.56,100.44,100.47,106927.0,95.3939,95.4413,95.3274,95.3559,106927.0
2017-02-17 15:40:00,100.48,100.51,100.4,100.4,120799.0,95.3654,95.3939,95.2895,95.2895,120799.0
2017-02-17 15:45:00,100.41,100.49,100.35,100.37,157057.0,95.299,95.3749,95.242,95.261,157057.0
2017-02-17 15:50:00,100.37,100.53,100.36,100.49,218761.0,95.261,95.4129,95.2515,95.3749,218761.0
2017-02-17 15:55:00,100.49,100.55,100.4,100.49,311957.0,95.3749,95.4318,95.2895,95.3749,311957.0
2017-02-21 09:30:00,101.03,101.58,100.91,101.55,629878.0,95.8874,96.4094,95.7735,96.3809,629878.0
2017-02-21 09:35:00,101.54,101.74,101.34,101.42,330454.0,96.3714,96.5613,96.1816,96.2576,330454.0
2017-02-21 09:40:00,101.42,101.65,101.4,101.47,179369.0,96.2576,96.4758,96.2386,96.305,179369.0
2017-02-21 09:45:00,101.48,101.67,101.48,101.54,170084.0,96.3145,96.4948,96.3145,96.3714,170084.0
2017-02-21 09:50:00,101.55,101.63,101.29,101.4,129213.0,96.3809,96.4569,96.1342,96.2386,129213.0
2017-02-21 09:55:00,101.4,101.54,101.38,101.48,105113.0,96.2386,96.3714,96.2196,96.3145,105113.0
2017-02-21 10:00:00,101.47,101.5,101.31,101.41,87279.0,96.305,96.3335,96.1532,96.2481,87279.0
2017-02-21 10:05:00,101.41,101.46,101.28,101.28,73807.0,96.2481,96.2955,96.1247,96.1247,73807.0
2017-02-21 10:10:00,101.27,101.35,101.23,101.33,97490.0,96.1152,96.1911,96.0772,96.1721,97490.0
2017-02-21 10:15:00,101.32,101.33,101.1,101.14,109977.0,96.1626,96.1721,95.9538,95.9918,109977.0
2017-02-21 10:20:00,101.14,101.24,101.09,101.1,72407.0,95.9918,96.0867,95.9444,95.9538,72407.0
2017-02-21 10:25:00,101.1,101.2,101.07,101.14,60824.0,95.9538,96.0488,95.9254,95.9918,60824.0
2017-02-21 10:30:00,101.15,101.25,101.14,101.24,67800.0,96.0013,96.0962,95.9918,96.0867,67800.0
2017-02-21 10:35:00,101.25,101.33,101.18,101.28,53556.0,96.0962,96.1721,96.0298,96.1247,53556.0
2017-02-21 10:40:00,101.3,101.47,101.28,101.42,115155.0,96.1437,96.305,96.1247,96.2576,115155.0
2017-02-21 10:45:00,101.42,101.45,101.35,101.44,62211.0,96.2576,96.286,96.1911,96.2765,62211.0
2017-02-21 10:50:00,101.45,101.6,101.45,101.56,161570.0,96.286,96.4284,96.286,96.3904,161570.0
2017-02-21 10:55:00,101.56,101.58,101.5,101.54,90556.0,96.3904,96.4094,96.3335,96.3714,90556.0
2017-02-21 11:00:00,101.53,101.53,101.35,101.52,90071.0,96.362,96.362,96.1911,96.3525,90071.0
2017-02-21 11:05:00,101.53,101.59,101.49,101.49,103446.0,96.362,96.4189,96.324,96.324,103446.0
2017-02-21 11:10:00,101.49,101.55,101.43,101.55,60465.0,96.324,96.3809,96.267,96.3809,60465.0
2017-02-21 11:15:00,101.55,101.6,101.52,101.59,98307.0,96.3809,96.4284,96.3525,96.4189,98307.0
2017-02-21 11:20:00,101.58,101.59,101.47,101.48,130683.0,96.4094,96.4189,96.305,96.3145,130683.0
2017-02-21 11:25:00,101.47,101.49,101.35,101.46,76304.0,96.305,96.324,96.1911,96.2955,76304.0
2017-02-21 11:30:00,101.47,101.64,101.46,101.6,106968.0,96.305,96.4664,96.2955,96.4284,106968.0
2017-02-21 11:35:00,101.6,101.64,101.5,101.62,49847.0,96.4284,96.4664,96.3335,96.4474,49847.0
2017-02-21 11:40:00,101.62,101.75,101.59,101.75,94203.0,96.4474,96.5708,96.4189,96.5708,94203.0
2017-02-21 11:45:00,101.75,101.86,101.7,101.82,137109.0,96.5708,96.6752,96.5233,96.6372,137109.0
2017-02-21 11:50:00,101.81,101.95,101.79,101.93,88956.0,96.6277,96.7606,96.6087,96.7416,88956.0
2017-02-21 11:55:00,101.94,101.99,101.87,101.91,91053.0,96.7511,96.7985,96.6846,96.7226,91053.0
2017-02-21 12:00:00,101.92,102.01,101.91,102.0,147854.0,96.7321,96.8175,96.7226,96.808,147854.0
2017-02-21 12:05:00,102.0,102.01,101.94,101.99,52284.0,96.808,96.8175,96.7511,96.7985,52284.0
2017-02-21 12:10:00,101.98,102.02,101.95,101.97,64296.0,96.789,96.827,96.7606,96.7796,64296.0
2017-02-21 12:15:00,101.98,101.99,101.91,101.91,43257.0,96.789,96.7985,96.7226,96.7226,43257.0
2017-02-21 12:20:00,101.91,101.93,101.76,101.78,57051.0,96.7226,96.7416,96.5802,96.5992,57051.0
2017-02-21 12:25:00,101.75,101.92,101.74,101.88,28423.0,96.5708,96.7321,96.5613,96.6941,28423.0
2017-02-21 12:30:00,101.87,101.9,101.85,101.89,23157.0,96.6846,96.7131,96.6657,96.7036,23157.0
2017-02-21 12:35:00,101.9,101.97,101.89,101.96,34031.0,96.7131,96.7796,96.7036,96.7701,34031.0
2017-02-21 12:40:00,101.95,101.99,101.92,101.98,40162.0,96.7606,96.7985,96.7321,96.789,40162.0
2017-02-21 12:45:00,101.98,102.23,101.97,102.17,227541.0,96.789,97.0263,96.7796,96.9694,227541.0
2017-02-21 12:50:00,102.17,102.28,102.14,102.25,74415.0,96.9694,97.0738,96.9409,97.0453,74415.0
2017-02-21 12:55:00,102.24,102.27,102.19,102.22,40100.0,97.0358,97.0643,96.9884,97.0168,40100.0
2017-02-21 13:00:00,102.21,102.23,102.15,102.2,35192.0,97.0073,97.0263,96.9504,96.9979,35192.0
2017-02-21 13:05:00,102.2,102.22,102.16,102.19,27378.0,96.9979,97.0168,96.9599,96.9884,27378.0
2017-02-21 13:10:00,102.19,102.25,102.18,102.22,48262.0,96.9884,97.0453,96.9789,97.0168,48262.0
2017-02-21 13:15:00,102.23,102.27,102.22,102.27,53928.0,97.0263,97.0643,97.0168,97.0643,53928.0
2017-02-21 13:20:00,102.26,102.3,102.25,102.28,65373.0,97.0548,97.0928,97.0453,97.0738,65373.0
2017-02-21 13:25:00,102.29,102.37,102.29,102.35,100816.0,97.0833,97.1592,97.0833,97.1402,100816.0
2017-02-21 13:30:00,102.35,102.36,102.15,102.17,63004.0,97.1402,97.1497,96.9504,96.9694,63004.0
2017-02-21 13:35:00,102.17,102.27,102.11,102.21,57889.0,96.9694,97.0643,96.9124,97.0073,57889.0
2017-02-21 13:40:00,102.21,102.27,102.19,102.27,41342.0,97.0073,97.0643,96.9884,97.0643,41342.0
2017-02-21 13:45:00,102.27,102.28,102.2,102.25,45615.0,97.0643,97.0738,96.9979,97.0453,45615.0
2017-02-21 13:50:00,102.25,102.29,102.24,102.28,30859.0,97.0453,97.0833,97.0358,97.0738,30859.0
2017-02-21 13:55:00,102.29,102.35,102.24,102.33,41933.0,97.0833,97.1402,97.0358,97.1212,41933.0
2017-02-21 14:00:00,102.33,102.37,102.31,102.37,38122.0,97.1212,97.1592,97.1023,97.1592,38122.0
2017-02-21 14:05:00,102.37,102.38,102.29,102.33,34397.0,97.1592,97.1687,97.0833,97.1212,34397.0
2017-02-21 14:10:00,102.33,102.39,102.33,102.38,36629.0,97.1212,97.1782,97.1212,97.1687,36629.0
2017-02-21 14:15:00,102.38,102.4,102.34,102.39,36868.0,97.1687,97.1877,97.1307,97.1782,36868.0
2017-02-21 14:20:00,102.39,102.54,102.38,102.52,136404.0,97.1782,97.3205,97.1687,97.3016,136404.0
2017-02-21 14:25:00,102.52,102.52,102.34,102.34,59308.0,97.3016,97.3016,97.1307,97.1307,59308.0
2017-02-21 14:30:00,102.34,102.38,102.27,102.31,51619.0,97.1307,97.1687,97.0643,97.1023,51619.0
2017-02-21 14:35:00,102.32,102.39,102.31,102.39,45888.0,97.1117,97.1782,97.1023,97.1782,45888.0
2017-02-21 14:40:00,102.39,102.39,102.33,102.36,39810.0,97.1782,97.1782,97.1212,97.1497,39810.0
2017-02-21 14:45:00,102.36,102.37,102.26,102.34,64154.0,97.1497,97.1592,97.0548,97.1307,64154.0
2017-02-21 14:50:00,102.34,102.34,102.27,102.29,43256.0,97.1307,97.1307,97.0643,97.0833,43256.0
2017-02-21 14:55:00,102.29,102.3,102.17,102.23,57132.0,97.0833,97.0928,96.9694,97.0263,57132.0
2017-02-21 15:00:00,102.24,102.26,102.17,102.23,64173.0,97.0358,97.0548,96.9694,97.0263,64173.0
2017-02-21 15:05:00,102.24,102.24,102.17,102.19,48000.0,97.0358,97.0358,96.9694,96.9884,48000.0
2017-02-21 15:10:00,102.19,102.21,102.1,102.16,73418.0,96.9884,97.0073,96.9029,96.9599,73418.0
2017-02-21 15:15:00,102.17,102.24,102.14,102.23,64342.0,96.9694,97.0358,96.9409,97.0263,64342.0
2017-02-21 15:20:00,102.24,102.24,102.13,102.14,52793.0,97.0358,97.0358,96.9314,96.9409,52793.0
2017-02-21 15:25:00,102.15,102.18,102.04,102.09,135760.0,96.9504,96.9789,96.846,96.8935,135760.0
2017-02-21 15:30:00,102.08,102.1,102.04,102.07,119196.0,96.884,96.9029,96.846,96.8745,119196.0
2017-02-21 15:35:00,102.07,102.14,102.01,102.14,131959.0,96.8745,96.9409,96.8175,96.9409,131959.0
2017-02-21 15:40:00,102.14,102.27,102.14,102.25,114493.0,96.9409,97.0643,96.9409,97.0453,114493.0
2017-02-21 15:45:00,102.24,102.26,102.16,102.23,175098.0,97.0358,97.0548,96.9599,97.0263,175098.0
2017-02-21 15:50:00,102.23,102.35,102.23,102.29,201515.0,97.0263,97.1402,97.0263,97.0833,201515.0
2017-02-21 15:55:00,102.29,102.3,102.09,102.14,257999.0,97.0833,97.0928,96.8935,96.9409,257999.0
2017-02-22 09:30:00,102.48,103.2,102.42,103.06,538201.0,97.2636,97.9469,97.2067,97.8141,538201.0
2017-02-22 09:35:00,103.02,103.58,103.01,103.21,467998.0,97.7761,98.3076,97.7666,97.9564,467998.0
2017-02-22 09:40:00,103.21,103.62,103.18,103.45,317753.0,97.9564,98.3456,97.928,98.1842,317753.0
2017-02-22 09:45:00,103.45,103.54,103.37,103.5,242384.0,98.1842,98.2696,98.1083,98.2317,242384.0
2017-02-22 09:50:00,103.49,103.5,103.22,103.48,196548.0,98.2222,98.2317,97.9659,98.2127,196548.0
2017-02-22 09:55:00,103.48,103.75,103.46,103.75,326078.0,98.2127,98.469,98.1937,98.469,326078.0
2017-02-22 10:00:00,103.75,103.88,103.6,103.73,279745.0,98.469,98.5923,98.3266,98.45,279745.0
2017-02-22 10:05:00,103.74,103.76,103.49,103.64,249252.0,98.4595,98.4784,98.2222,98.3646,249252.0
2017-02-22 10:10:00,103.64,103.95,103.55,103.9,231924.0,98.3646,98.6588,98.2791,98.6113,231924.0
2017-02-22 10:15:00,103.9,104.35,103.85,104.35,636889.0,98.6113,99.0384,98.5639,99.0384,636889.0
2017-02-22 10:20:00,104.34,104.9,104.32,104.88,723861.0,99.0289,99.5604,99.0099,99.5414,723861.0
2017-02-22 10:25:00,104.89,104.98,104.75,104.86,392093.0,99.5509,99.6363,99.4181,99.5225,392093.0
2017-02-22 10:30:00,104.85,104.89,104.73,104.86,249201.0,99.513,99.5509,99.3991,99.5225,249201.0
2017-02-22 10:35:00,104.85,104.88,104.67,104.84,207458.0,99.513,99.5414,99.3421,99.5035,207458.0
2017-02-22 10:40:00,104.83,104.89,104.69,104.72,145601.0,99.494,99.5509,99.3611,99.3896,145601.0
2017-02-22 10:45:00,104.74,104.86,104.61,104.84,179731.0,99.4086,99.5225,99.2852,99.5035,179731.0
2017-02-22 10:50:00,104.84,104.94,104.82,104.86,215769.0,99.5035,99.5984,99.4845,99.5225,215769.0
2017-02-22 10:55:00,104.88,105.15,104.86,105.15,1090035.0,99.5414,99.7977,99.5225,99.7977,1090035.0
2017-02-22 11:00:00,105.12,105.2,104.98,105.02,261726.0,99.7692,99.8451,99.6363,99.6743,261726.0
2017-02-22 11:05:00,105.01,105.06,104.67,104.68,233703.0,99.6648,99.7123,99.3421,99.3516,233703.0
2017-02-22 11:10:00,104.67,104.87,104.56,104.8,305152.0,99.3421,99.5319,99.2377,99.4655,305152.0
2017-02-22 11:15:00,104.8,104.99,104.77,104.94,164359.0,99.4655,99.6458,99.437,99.5984,164359.0
2017-02-22 11:20:00,104.93,105.19,104.92,105.15,237441.0,99.5889,99.8357,99.5794,99.7977,237441.0
2017-02-22 11:25:00,105.15,105.17,104.94,104.94,177479.0,99.7977,99.8167,99.5984,99.5984,177479.0
2017-02-22 11:30:00,104.94,105.1,104.92,105.07,136409.0,99.5984,99.7502,99.5794,99.7218,136409.0
2017-02-22 11:35:00,105.06,105.08,104.97,105.01,125202.0,99.7123,99.7313,99.6269,99.6648,125202.0
2017-02-22 11:40:00,105.0,105.1,104.95,105.04,113095.0,99.6553,99.7502,99.6079,99.6933,113095.0
2017-02-22 11:45:00,105.04,105.08,104.99,104.99,64676.0,99.6933,99.7313,99.6458,99.6458,64676.0
2017-02-22 11:50:00,104.99,105.02,104.85,104.91,106266.0,99.6458,99.6743,99.513,99.5699,106266.0
2017-02-22 11:55:00,104.91,104.96,104.72,104.74,132209.0,99.5699,99.6174,99.3896,99.4086,132209.0
2017-02-22 12:00:00,104.72,104.83,104.59,104.61,137204.0,99.3896,99.494,99.2662,99.2852,137204.0
2017-02-22 12:05:00,104.6,104.77,104.6,104.75,66856.0,99.2757,99.437,99.2757,99.4181,66856.0
2017-02-22 12:10:00,104.73,104.89,104.73,104.88,59478.0,99.3991,99.5509,99.3991,99.5414,59478.0
2017-02-22 12:15:00,104.88,105.0,104.86,104.99,84620.0,99.5414,99.6553,99.5225,99.6458,84620.0
2017-02-22 12:20:00,104.99,105.03,104.92,104.94,184747.0,99.6458,99.6838,99.5794,99.5984,184747.0
2017-02-22 12:25:00,104.94,105.0,104.93,105.0,59449.0,99.5984,99.6553,99.5889,99.6553,59449.0
2017-02-22 12:30:00,105.0,105.0,104.92,104.94,56112.0,99.6553,99.6553,99.5794,99.5984,56112.0
2017-02-22 12:35:00,104.95,104.95,104.66,104.86,84097.0,99.6079,99.6079,99.3326,99.5225,84097.0
2017-02-22 12:40:00,104.85,104.9,104.84,104.86,34781.0,99.513,99.5604,99.5035,99.5225,34781.0
2017-02-22 12:45:00,104.86,104.95,104.85,104.89,46074.0,99.5225,99.6079,99.513,99.5509,46074.0
2017-02-22 12:50:00,104.89,104.89,104.79,104.86,33042.0,99.5509,99.5509,99.456,99.5225,33042.0
2017-02-22 12:55:00,104.85,104.93,104.84,104.92,43976.0,99.513,99.5889,99.5035,99.5794,43976.0
2017-02-22 13:00:00,104.92,104.98,104.9,104.93,49719.0,99.5794,99.6363,99.5604,99.5889,49719.0
2017-02-22 13:05:00,104.92,105.0,104.92,104.96,99645.0,99.5794,99.6553,99.5794,99.6174,99645.0
2017-02-22 13:10:00,104.97,105.0,104.96,104.99,50840.0,99.6269,99.6553,99.6174,99.6458,50840.0
2017-02-22 13:15:00,104.98,104.99,104.92,104.96,51599.0,99.6363,99.6458,99.5794,99.6174,51599.0
2017-02-22 13:20:00,104.95,105.0,104.93,104.95,61649.0,99.6079,99.6553,99.5889,99.6079,61649.0
2017-02-22 13:25:00,104.94,104.96,104.81,104.89,53173.0,99.5984,99.6174,99.475,99.5509,53173.0
2017-02-22 13:30:00,104.89,104.99,104.85,104.93,43538.0,99.5509,99.6458,99.513,99.5889,43538.0
2017-02-22 13:35:00,104.93,104.99,104.92,104.97,39782.0,99.5889,99.6458,99.5794,99.6269,39782.0
2017-02-22 13:40:00,104.97,105.0,104.92,104.97,39807.0,99.6269,99.6553,99.5794,99.6269,39807.0
2017-02-22 13:45:00,104.97,104.97,104.88,104.91,36875.0,99.6269,99.6269,99.5414,99.5699,36875.0
2017-02-22 13:50:00,104.91,104.93,104.86,104.91,110943.0,99.5699,99.5889,99.5225,99.5699,110943.0
2017-02-22 13:55:00,104.92,105.0,104.91,104.93,50885.0,99.5794,99.6553,99.5699,99.5889,50885.0
2017-02-22 14:00:00,104.92,105.0,104.86,105.0,90289.0,99.5794,99.6553,99.5225,99.6553,90289.0
2017-02-22 14:05:00,105.0,105.15,104.93,105.05,206411.0,99.6553,99.7977,99.5889,99.7028,206411.0
2017-02-22 14:10:00,105.05,105.18,104.76,105.1,264977.0,99.7028,99.8262,99.4275,99.7502,264977.0
2017-02-22 14:15:00,105.11,105.16,104.99,105.05,134312.0,99.7597,99.8072,99.6458,99.7028,134312.0
2017-02-22 14:20:00,105.05,105.1,104.98,105.02,64427.0,99.7028,99.7502,99.6363,99.6743,64427.0
2017-02-22 14:25:00,105.02,105.03,104.88,104.99,86878.0,99.6743,99.6838,99.5414,99.6458,86878.0
2017-02-22 14:30:00,104.98,105.03,104.77,104.89,145237.0,99.6363,99.6838,99.437,99.5509,145237.0
2017-02-22 14:35:00,104.91,104.95,104.84,104.87,72302.0,99.5699,99.6079,99.5035,99.5319,72302.0
2017-02-22 14:40:00,104.86,104.9,104.78,104.79,67023.0,99.5225,99.5604,99.4465,99.456,67023.0
2017-02-22 14:45:00,104.78,104.81,104.23,104.38,312496.0,99.4465,99.475,98.9245,99.0669,312496.0
2017-02-22 14:50:00,104.39,104.56,104.35,104.44,119961.0,99.0764,99.2377,99.0384,99.1238,119961.0
2017-02-22 14:55:00,104.44,104.49,104.31,104.34,104937.0,99.1238,99.1713,99.0004,99.0289,104937.0
2017-02-22 15:00:00,104.32,104.44,104.19,104.37,128532.0,99.0099,99.1238,98.8866,99.0574,128532.0
2017-02-22 15:05:00,104.37,104.49,104.34,104.39,92926.0,99.0574,99.1713,99.0289,99.0764,92926.0
2017-02-22 15:10:00,104.39,104.5,104.39,104.48,78829.0,99.0764,99.1808,99.0764,99.1618,78829.0
2017-02-22 15:15:00,104.49,104.62,104.45,104.45,97339.0,99.1713,99.2947,99.1333,99.1333,97339.0
2017-02-22 15:20:00,104.45,104.45,104.31,104.35,116075.0,99.1333,99.1333,99.0004,99.0384,116075.0
2017-02-22 15:25:00,104.34,104.36,104.14,104.27,122015.0,99.0289,99.0479,98.8391,98.9625,122015.0
2017-02-22 15:30:00,104.27,104.33,104.13,104.32,141583.0,98.9625,99.0194,98.8296,99.0099,141583.0
2017-02-22 15:35:00,104.32,104.42,104.26,104.27,112454.0,99.0099,99.1048,98.953,98.9625,112454.0
2017-02-22 15:40:00,104.28,104.4,104.27,104.34,119838.0,98.972,99.0859,98.9625,99.0289,119838.0
2017-02-22 15:45:00,104.33,104.36,104.27,104.3,119438.0,99.0194,99.0479,98.9625,98.991,119438.0
2017-02-22 15:50:00,104.3,104.59,104.29,104.52,243144.0,98.991,99.2662,98.9815,99.1998,243144.0
2017-02-22 15:55:00,104.51,104.52,104.1,104.23,419020.0,99.1903,99.1998,98.8011,98.9245,419020.0
2017-02-23 09:30:00,104.72,104.86,104.45,104.7,551522.0,99.3896,99.5225,99.1333,99.3706,551522.0
2017-02-23 09:35:00,104.68,104.77,104.48,104.57,206673.0,99.3516,99.437,99.1618,99.2472,206673.0
2017-02-23 09:40:00,104.57,104.57,103.7,103.78,401098.0,99.2472,99.2472,98.4215,98.4974,401098.0
2017-02-23 09:45:00,103.75,103.87,103.47,103.5,238740.0,98.469,98.5828,98.2032,98.2317,238740.0
2017-02-23 09:50:00,103.5,103.95,103.46,103.94,183603.0,98.2317,98.6588,98.1937,98.6493,183603.0
2017-02-23 09:55:00,103.91,103.93,103.6,103.71,99029.0,98.6208,98.6398,98.3266,98.431,99029.0
2017-02-23 10:00:00,103.72,103.72,103.19,103.31,234868.0,98.4405,98.4405,97.9375,98.0514,234868.0
2017-02-23 10:05:00,103.3,103.67,103.26,103.42,146819.0,98.0419,98.393,98.0039,98.1558,146819.0
2017-02-23 10:10:00,103.44,103.62,103.37,103.4,139090.0,98.1747,98.3456,98.1083,98.1368,139090.0
2017-02-23 10:15:00,103.38,103.39,103.12,103.3,198487.0,98.1178,98.1273,97.871,98.0419,198487.0
2017-02-23 10:20:00,103.31,103.36,103.21,103.32,90802.0,98.0514,98.0988,97.9564,98.0608,90802.0
2017-02-23 10:25:00,103.3,103.38,103.14,103.2,144063.0,98.0419,98.1178,97.89,97.9469,144063.0
2017-02-23 10:30:00,103.2,103.25,103.05,103.14,119413.0,97.9469,97.9944,97.8046,97.89,119413.0
2017-02-23 10:35:00,103.12,103.23,102.96,103.21,188153.0,97.871,97.9754,97.7192,97.9564,188153.0
2017-02-23 10:40:00,103.21,103.4,103.19,103.26,92850.0,97.9564,98.1368,97.9375,98.0039,92850.0
2017-02-23 10:45:00,103.27,103.55,103.15,103.34,68500.0,98.0134,98.2791,97.8995,98.0798,68500.0
2017-02-23 10:50:00,103.33,103.42,103.16,103.22,78304.0,98.0703,98.1558,97.909,97.9659,78304.0
2017-02-23 10:55:00,103.23,103.24,103.0,103.06,70793.0,97.9754,97.9849,97.7571,97.8141,70793.0
2017-02-23 11:00:00,103.05,103.06,102.71,102.71,215082.0,97.8046,97.8141,97.4819,97.4819,215082.0
2017-02-23 11:05:00,102.73,102.79,102.23,102.43,252127.0,97.5009,97.5578,97.0263,97.2161,252127.0
2017-02-23 11:10:00,102.4,102.42,102.0,102.18,315087.0,97.1877,97.2067,96.808,96.9789,315087.0
2017-02-23 11:15:00,102.22,102.58,102.1,102.56,161394.0,97.0168,97.3585,96.9029,97.3395,161394.0
2017-02-23 11:20:00,102.57,102.64,102.47,102.64,140087.0,97.349,97.4155,97.2541,97.4155,140087.0
2017-02-23 11:25:00,102.65,102.67,102.32,102.34,90325.0,97.4249,97.4439,97.1117,97.1307,90325.0
2017-02-23 11:30:00,102.33,102.49,102.23,102.42,156239.0,97.1212,97.2731,97.0263,97.2067,156239.0
2017-02-23 11:35:00,102.42,102.52,102.4,102.51,93449.0,97.2067,97.3016,97.1877,97.2921,93449.0
2017-02-23 11:40:00,102.51,102.56,102.45,102.47,38751.0,97.2921,97.3395,97.2351,97.2541,38751.0
2017-02-23 11:45:00,102.46,102.5,102.08,102.09,122001.0,97.2446,97.2826,96.884,96.8935,122001.0
2017-02-23 11:50:00,102.09,102.15,102.01,102.02,106536.0,96.8935,96.9504,96.8175,96.827,106536.0
2017-02-23 11:55:00,102.01,102.01,101.86,101.91,161634.0,96.8175,96.8175,96.6752,96.7226,161634.0
2017-02-23 12:00:00,101.93,102.14,101.83,102.12,113875.0,96.7416,96.9409,96.6467,96.9219,113875.0
2017-02-23 12:05:00,102.12,102.13,101.88,101.9,114073.0,96.9219,96.9314,96.6941,96.7131,114073.0
2017-02-23 12:10:00,101.89,101.91,101.82,101.91,83885.0,96.7036,96.7226,96.6372,96.7226,83885.0
2017-02-23 12:15:00,101.89,102.22,101.89,102.18,116324.0,96.7036,97.0168,96.7036,96.9789,116324.0
2017-02-23 12:20:00,102.2,102.4,102.11,102.11,173197.0,96.9979,97.1877,96.9124,96.9124,173197.0
2017-02-23 12:25:00,102.13,102.29,102.1,102.26,62909.0,96.9314,97.0833,96.9029,97.0548,62909.0
2017-02-23 12:30:00,102.25,102.29,102.18,102.25,46047.0,97.0453,97.0833,96.9789,97.0453,46047.0
2017-02-23 12:35:00,102.25,102.5,102.2,102.44,85345.0,97.0453,97.2826,96.9979,97.2256,85345.0
2017-02-23 12:40:00,102.44,102.47,102.31,102.38,101518.0,97.2256,97.2541,97.1023,97.1687,101518.0
2017-02-23 12:45:00,102.37,102.38,102.2,102.25,52516.0,97.1592,97.1687,96.9979,97.0453,52516.0
2017-02-23 12:50:00,102.25,102.29,102.2,102.26,25956.0,97.0453,97.0833,96.9979,97.0548,25956.0
2017-02-23 12:55:00,102.24,102.32,102.21,102.28,29512.0,97.0358,97.1117,97.0073,97.0738,29512.0
2017-02-23 13:00:00,102.26,102.45,102.22,102.45,57085.0,97.0548,97.2351,97.0168,97.2351,57085.0
2017-02-23 13:05:00,102.45,102.48,102.29,102.42,55903.0,97.2351,97.2636,97.0833,97.2067,55903.0
2017-02-23 13:10:00,102.4,102.41,102.25,102.31,41711.0,97.1877,97.1972,97.0453,97.1023,41711.0
2017-02-23 13:15:00,102.31,102.32,102.2,102.26,31284.0,97.1023,97.1117,96.9979,97.0548,31284.0
2017-02-23 13:20:00,102.26,102.29,102.2,102.21,24659.0,97.0548,97.0833,96.9979,97.0073,24659.0
2017-02-23 13:25:00,102.22,102.25,102.19,102.21,29209.0,97.0168,97.0453,96.9884,97.0073,29209.0
2017-02-23 13:30:00,102.2,102.33,102.2,102.2,33895.0,96.9979,97.1212,96.9979,96.9979,33895.0
2017-02-23 13:35:00,102.2,102.29,102.18,102.2,26002.0,96.9979,97.0833,96.9789,96.9979,26002.0
2017-02-23 13:40:00,102.2,102.23,102.11,102.12,40150.0,96.9979,97.0263,96.9124,96.9219,40150.0
2017-02-23 13:45:00,102.13,102.19,102.07,102.13,37779.0,96.9314,96.9884,96.8745,96.9314,37779.0
2017-02-23 13:50:00,102.13,102.23,102.13,102.18,29999.0,96.9314,97.0263,96.9314,96.9789,29999.0
2017-02-23 13:55:00,102.18,102.21,102.14,102.18,35017.0,96.9789,97.0073,96.9409,96.9789,35017.0
2017-02-23 14:00:00,102.18,102.23,102.1,102.15,31409.0,96.9789,97.0263,96.9029,96.9504,31409.0
2017-02-23 14:05:00,102.16,102.19,102.1,102.14,25384.0,96.9599,96.9884,96.9029,96.9409,25384.0
2017-02-23 14:10:00,102.15,102.15,102.1,102.11,33741.0,96.9504,96.9504,96.9029,96.9124,33741.0
2017-02-23 14:15:00,102.1,102.2,102.04,102.18,57979.0,96.9029,96.9979,96.846,96.9789,57979.0
2017-02-23 14:20:00,102.17,102.21,102.08,102.2,47574.0,96.9694,97.0073,96.884,96.9979,47574.0
2017-02-23 14:25:00,102.19,102.23,102.15,102.15,57053.0,96.9884,97.0263,96.9504,96.9504,57053.0
2017-02-23 14:30:00,102.15,102.16,102.08,102.09,26833.0,96.9504,96.9599,96.884,96.8935,26833.0
2017-02-23 14:35:00,102.1,102.17,102.09,102.17,27629.0,96.9029,96.9694,96.8935,96.9694,27629.0
2017-02-23 14:40:00,102.17,102.25,102.1,102.2,35044.0,96.9694,97.0453,96.9029,96.9979,35044.0
2017-02-23 14:45:00,102.2,102.28,102.16,102.26,41256.0,96.9979,97.0738,96.9599,97.0548,41256.0
2017-02-23 14:50:00,102.25,102.29,102.2,102.2,31305.0,97.0453,97.0833,96.9979,96.9979,31305.0
2017-02-23 14:55:00,102.2,102.24,102.13,102.13,44408.0,96.9979,97.0358,96.9314,96.9314,44408.0
2017-02-23 15:00:00,102.14,102.2,102.14,102.19,26781.0,96.9409,96.9979,96.9409,96.9884,26781.0
2017-02-23 15:05:00,102.18,102.19,102.1,102.11,41009.0,96.9789,96.9884,96.9029,96.9124,41009.0
2017-02-23 15:10:00,102.11,102.18,102.1,102.15,36701.0,96.9124,96.9789,96.9029,96.9504,36701.0
2017-02-23 15:15:00,102.16,102.23,102.15,102.19,37659.0,96.9599,97.0263,96.9504,96.9884,37659.0
2017-02-23 15:20:00,102.19,102.23,102.18,102.19,49064.0,96.9884,97.0263,96.9789,96.9884,49064.0
2017-02-23 15:25:00,102.19,102.21,102.11,102.12,43269.0,96.9884,97.0073,96.9124,96.9219,43269.0
2017-02-23 15:30:00,102.12,102.16,102.1,102.12,55958.0,96.9219,96.9599,96.9029,96.9219,55958.0
2017-02-23 15:35:00,102.11,102.11,102.01,102.02,105457.0,96.9124,96.9124,96.8175,96.827,105457.0
2017-02-23 15:40:00,102.02,102.06,101.95,102.0,153244.0,96.827,96.865,96.7606,96.808,153244.0
2017-02-23 15:45:00,102.0,102.1,101.98,102.08,152023.0,96.808,96.9029,96.789,96.884,152023.0
2017-02-23 15:50:00,102.09,102.12,102.02,102.02,215063.0,96.8935,96.9219,96.827,96.827,215063.0
2017-02-23 15:55:00,102.03,102.45,102.02,102.41,570743.0,96.8365,97.2351,96.827,97.1972,570743.0
2017-02-24 09:30:00,101.39,101.7,101.31,101.39,458091.0,96.2291,96.5233,96.1532,96.2291,458091.0
2017-02-24 09:35:00,101.42,101.6,101.3,101.5,279327.0,96.2576,96.4284,96.1437,96.3335,279327.0
2017-02-24 09:40:00,101.5,102.0,101.41,101.98,163217.0,96.3335,96.808,96.2481,96.789,163217.0
2017-02-24 09:45:00,101.98,102.13,101.66,101.85,247924.0,96.789,96.9314,96.4853,96.6657,247924.0
2017-02-24 09:50:00,101.84,102.15,101.81,102.14,106210.0,96.6562,96.9504,96.6277,96.9409,106210.0
2017-02-24 09:55:00,102.13,102.35,102.13,102.33,139253.0,96.9314,97.1402,96.9314,97.1212,139253.0
2017-02-24 10:00:00,102.3,102.4,102.16,102.3,100328.0,97.0928,97.1877,96.9599,97.0928,100328.0
2017-02-24 10:05:00,102.29,102.4,102.16,102.38,101100.0,97.0833,97.1877,96.9599,97.1687,101100.0
2017-02-24 10:10:00,102.4,102.47,102.23,102.26,101774.0,97.1877,97.2541,97.0263,97.0548,101774.0
2017-02-24 10:15:00,102.26,102.39,102.07,102.26,87860.0,97.0548,97.1782,96.8745,97.0548,87860.0
2017-02-24 10:20:00,102.25,102.45,102.19,102.31,182820.0,97.0453,97.2351,96.9884,97.1023,182820.0
2017-02-24 10:25:00,102.3,102.32,102.17,102.21,59052.0,97.0928,97.1117,96.9694,97.0073,59052.0
2017-02-24 10:30:00,102.2,102.4,102.19,102.38,54015.0,96.9979,97.1877,96.9884,97.1687,54015.0
2017-02-24 10:35:00,102.36,102.4,102.22,102.29,73989.0,97.1497,97.1877,97.0168,97.0833,73989.0
2017-02-24 10:40:00,102.27,102.33,102.22,102.24,31270.0,97.0643,97.1212,97.0168,97.0358,31270.0
2017-02-24 10:45:00,102.26,102.3,102.03,102.05,182502.0,97.0548,97.0928,96.8365,96.8555,182502.0
2017-02-24 10:50:00,102.04,102.16,101.83,101.85,356473.0,96.846,96.9599,96.6467,96.6657,356473.0
2017-02-24 10:55:00,101.84,102.15,101.81,102.13,66468.0,96.6562,96.9504,96.6277,96.9314,66468.0
2017-02-24 11:00:00,102.12,102.22,102.03,102.16,49056.0,96.9219,97.0168,96.8365,96.9599,49056.0
2017-02-24 11:05:00,102.16,102.19,102.03,102.04,31848.0,96.9599,96.9884,96.8365,96.846,31848.0
2017-02-24 11:10:00,102.03,102.11,102.0,102.0,55662.0,96.8365,96.9124,96.808,96.808,55662.0
2017-02-24 11:15:00,102.01,102.06,101.92,101.94,64966.0,96.8175,96.865,96.7321,96.7511,64966.0
2017-02-24 11:20:00,101.93,101.98,101.85,101.95,56148.0,96.7416,96.789,96.6657,96.7606,56148.0
2017-02-24 11:25:00,101.96,102.1,101.95,102.05,39974.0,96.7701,96.9029,96.7606,96.8555,39974.0
2017-02-24 11:30:00,102.06,102.14,102.0,102.1,71596.0,96.865,96.9409,96.808,96.9029,71596.0
2017-02-24 11:35:00,102.1,102.19,102.08,102.15,155850.0,96.9029,96.9884,96.884,96.9504,155850.0
2017-02-24 11:40:00,102.15,102.19,102.09,102.11,130039.0,96.9504,96.9884,96.8935,96.9124,130039.0
2017-02-24 11:45:00,102.1,102.29,102.09,102.25,88017.0,96.9029,97.0833,96.8935,97.0453,88017.0
2017-02-24 11:50:00,102.26,102.31,102.23,102.3,47171.0,97.0548,97.1023,97.0263,97.0928,47171.0
2017-02-24 11:55:00,102.31,102.32,102.1,102.11,61585.0,97.1023,97.1117,96.9029,96.9124,61585.0
2017-02-24 12:00:00,102.11,102.14,102.04,102.14,45352.0,96.9124,96.9409,96.846,96.9409,45352.0
2017-02-24 12:05:00,102.15,102.26,102.13,102.25,53245.0,96.9504,97.0548,96.9314,97.0453,53245.0
2017-02-24 12:10:00,102.26,102.29,102.23,102.27,32692.0,97.0548,97.0833,97.0263,97.0643,32692.0
2017-02-24 12:15:00,102.26,102.26,102.19,102.24,19492.0,97.0548,97.0548,96.9884,97.0358,19492.0
2017-02-24 12:20:00,102.25,102.35,102.23,102.33,46944.0,97.0453,97.1402,97.0263,97.1212,46944.0
2017-02-24 12:25:00,102.32,102.39,102.32,102.33,67613.0,97.1117,97.1782,97.1117,97.1212,67613.0
2017-02-24 12:30:00,102.33,102.46,102.32,102.44,68003.0,97.1212,97.2446,97.1117,97.2256,68003.0
2017-02-24 12:35:00,102.44,102.47,102.42,102.45,50328.0,97.2256,97.2541,97.2067,97.2351,50328.0
2017-02-24 12:40:00,102.46,102.49,102.31,102.36,93866.0,97.2446,97.2731,97.1023,97.1497,93866.0
2017-02-24 12:45:00,102.36,102.48,102.35,102.48,36309.0,97.1497,97.2636,97.1402,97.2636,36309.0
2017-02-24 12:50:00,102.45,102.48,102.39,102.39,31243.0,97.2351,97.2636,97.1782,97.1782,31243.0
2017-02-24 12:55:00,102.39,102.48,102.39,102.45,18269.0,97.1782,97.2636,97.1782,97.2351,18269.0
2017-02-24 13:00:00,102.45,102.46,102.37,102.37,28011.0,97.2351,97.2446,97.1592,97.1592,28011.0
2017-02-24 13:05:00,102.37,102.43,102.37,102.41,32770.0,97.1592,97.2161,97.1592,97.1972,32770.0
2017-02-24 13:10:00,102.41,102.43,102.38,102.38,24110.0,97.1972,97.2161,97.1687,97.1687,24110.0
2017-02-24 13:15:00,102.39,102.48,102.38,102.43,21889.0,97.1782,97.2636,97.1687,97.2161,21889.0
2017-02-24 13:20:00,102.44,102.45,102.36,102.39,37316.0,97.2256,97.2351,97.1497,97.1782,37316.0
2017-02-24 13:25:00,102.4,102.45,102.36,102.45,25729.0,97.1877,97.2351,97.1497,97.2351,25729.0
2017-02-24 13:30:00,102.44,102.45,102.36,102.4,37339.0,97.2256,97.2351,97.1497,97.1877,37339.0
2017-02-24 13:35:00,102.41,102.45,102.39,102.43,31811.0,97.1972,97.2351,97.1782,97.2161,31811.0
2017-02-24 13:40:00,102.43,102.5,102.43,102.5,27982.0,97.2161,97.2826,97.2161,97.2826,27982.0
2017-02-24 13:45:00,102.5,102.5,102.41,102.43,27722.0,97.2826,97.2826,97.1972,97.2161,27722.0
2017-02-24 13:50:00,102.43,102.44,102.39,102.44,22666.0,97.2161,97.2256,97.1782,97.2256,22666.0
2017-02-24 13:55:00,102.44,102.46,102.41,102.44,29823.0,97.2256,97.2446,97.1972,97.2256,29823.0
2017-02-24 14:00:00,102.44,102.47,102.41,102.45,36263.0,97.2256,97.2541,97.1972,97.2351,36263.0
2017-02-24 14:05:00,102.45,102.47,102.43,102.46,27209.0,97.2351,97.2541,97.2161,97.2446,27209.0
2017-02-24 14:10:00,102.46,102.47,102.41,102.42,22381.0,97.2446,97.2541,97.1972,97.2067,22381.0
2017-02-24 14:15:00,102.41,102.48,102.4,102.44,23070.0,97.1972,97.2636,97.1877,97.2256,23070.0
2017-02-24 14:20:00,102.45,102.47,102.42,102.44,47969.0,97.2351,97.2541,97.2067,97.2256,47969.0
2017-02-24 14:25:00,102.45,102.49,102.33,102.48,70294.0,97.2351,97.2731,97.1212,97.2636,70294.0
2017-02-24 14:30:00,102.49,102.68,102.45,102.63,80857.0,97.2731,97.4534,97.2351,97.406,80857.0
2017-02-24 14:35:00,102.64,102.75,102.58,102.68,35449.0,97.4155,97.5199,97.3585,97.4534,35449.0
2017-02-24 14:40:00,102.68,103.0,102.67,102.9,111679.0,97.4534,97.7571,97.4439,97.6622,111679.0
2017-02-24 14:45:00,102.94,102.94,102.68,102.7,115403.0,97.7002,97.7002,97.4534,97.4724,115403.0
2017-02-24 14:50:00,102.69,102.82,102.68,102.75,68883.0,97.4629,97.5863,97.4534,97.5199,68883.0
2017-02-24 14:55:00,102.74,102.79,102.63,102.75,48074.0,97.5104,97.5578,97.406,97.5199,48074.0
2017-02-24 15:00:00,102.75,102.79,102.74,102.75,49598.0,97.5199,97.5578,97.5104,97.5199,49598.0
2017-02-24 15:05:00,102.75,102.82,102.73,102.75,36629.0,97.5199,97.5863,97.5009,97.5199,36629.0
2017-02-24 15:10:00,102.75,102.77,102.65,102.69,45026.0,97.5199,97.5388,97.4249,97.4629,45026.0
2017-02-24 15:15:00,102.68,102.73,102.66,102.72,42049.0,97.4534,97.5009,97.4344,97.4914,42049.0
2017-02-24 15:20:00,102.71,102.86,102.7,102.85,94032.0,97.4819,97.6243,97.4724,97.6148,94032.0
2017-02-24 15:25:00,102.84,102.86,102.73,102.77,73051.0,97.6053,97.6243,97.5009,97.5388,73051.0
2017-02-24 15:30:00,102.77,102.8,102.75,102.79,39098.0,97.5388,97.5673,97.5199,97.5578,39098.0
2017-02-24 15:35:00,102.8,102.81,102.75,102.78,45738.0,97.5673,97.5768,97.5199,97.5483,45738.0
2017-02-24 15:40:00,102.77,102.86,102.76,102.79,68552.0,97.5388,97.6243,97.5293,97.5578,68552.0
2017-02-24 15:45:00,102.8,102.9,102.79,102.85,134027.0,97.5673,97.6622,97.5578,97.6148,134027.0
2017-02-24 15:50:00,102.86,102.9,102.79,102.81,119208.0,97.6243,97.6622,97.5578,97.5768,119208.0
2017-02-24 15:55:00,102.82,102.95,102.8,102.93,176864.0,97.5863,97.7097,97.5673,97.6907,176864.0
2017-02-27 09:30:00,102.5,102.57,102.22,102.42,222543.0,97.2826,97.349,97.0168,97.2067,222543.0
2017-02-27 09:35:00,102.44,102.78,102.3,102.56,211778.0,97.2256,97.5483,97.0928,97.3395,211778.0
2017-02-27 09:40:00,102.58,102.67,102.31,102.48,274372.0,97.3585,97.4439,97.1023,97.2636,274372.0
2017-02-27 09:45:00,102.46,103.37,102.45,103.29,444854.0,97.2446,98.1083,97.2351,98.0324,444854.0
2017-02-27 09:50:00,103.28,103.45,103.04,103.21,94487.0,98.0229,98.1842,97.7951,97.9564,94487.0
2017-02-27 09:55:00,103.17,103.61,103.01,103.43,147179.0,97.9185,98.3361,97.7666,98.1652,147179.0
2017-02-27 10:00:00,103.4,103.44,102.95,103.04,212658.0,98.1368,98.1747,97.7097,97.7951,212658.0
2017-02-27 10:05:00,103.03,103.12,102.98,103.08,177962.0,97.7856,97.871,97.7381,97.8331,177962.0
2017-02-27 10:10:00,103.07,103.08,102.62,102.74,137896.0,97.8236,97.8331,97.3965,97.5104,137896.0
2017-02-27 10:15:00,102.74,103.14,102.74,103.09,97057.0,97.5104,97.89,97.5104,97.8425,97057.0
2017-02-27 10:20:00,103.08,103.19,103.02,103.11,118684.0,97.8331,97.9375,97.7761,97.8615,118684.0
2017-02-27 10:25:00,103.12,103.31,103.11,103.15,66090.0,97.871,98.0514,97.8615,97.8995,66090.0
2017-02-27 10:30:00,103.16,103.2,103.0,103.09,78983.0,97.909,97.9469,97.7571,97.8425,78983.0
2017-02-27 10:35:00,103.08,103.35,103.08,103.27,80849.0,97.8331,98.0893,97.8331,98.0134,80849.0
2017-02-27 10:40:00,103.29,103.33,103.15,103.18,63834.0,98.0324,98.0703,97.8995,97.928,63834.0
2017-02-27 10:45:00,103.15,103.23,103.13,103.17,30250.0,97.8995,97.9754,97.8805,97.9185,30250.0
2017-02-27 10:50:00,103.17,103.21,103.06,103.09,27632.0,97.9185,97.9564,97.8141,97.8425,27632.0
2017-02-27 10:55:00,103.08,103.16,103.01,103.04,30700.0,97.8331,97.909,97.7666,97.7951,30700.0
2017-02-27 11:00:00,103.04,103.12,103.02,103.09,71478.0,97.7951,97.871,97.7761,97.8425,71478.0
2017-02-27 11:05:00,103.09,103.22,103.08,103.22,43188.0,97.8425,97.9659,97.8331,97.9659,43188.0
2017-02-27 11:10:00,103.2,103.29,103.19,103.29,50804.0,97.9469,98.0324,97.9375,98.0324,50804.0
2017-02-27 11:15:00,103.28,103.48,103.25,103.48,71717.0,98.0229,98.2127,97.9944,98.2127,71717.0
2017-02-27 11:20:00,103.48,103.63,103.43,103.62,90266.0,98.2127,98.3551,98.1652,98.3456,90266.0
2017-02-27 11:25:00,103.62,103.8,103.52,103.78,140252.0,98.3456,98.5164,98.2507,98.4974,140252.0
2017-02-27 11:30:00,103.78,103.8,103.44,103.51,65880.0,98.4974,98.5164,98.1747,98.2412,65880.0
2017-02-27 11:35:00,103.5,103.5,103.37,103.41,60812.0,98.2317,98.2317,98.1083,98.1463,60812.0
2017-02-27 11:40:00,103.41,103.5,103.38,103.39,47708.0,98.1463,98.2317,98.1178,98.1273,47708.0
2017-02-27 11:45:00,103.39,103.4,103.28,103.32,32659.0,98.1273,98.1368,98.0229,98.0608,32659.0
2017-02-27 11:50:00,103.32,103.39,103.24,103.26,132470.0,98.0608,98.1273,97.9849,98.0039,132470.0
2017-02-27 11:55:00,103.25,103.36,103.22,103.3,28631.0,97.9944,98.0988,97.9659,98.0419,28631.0
2017-02-27 12:00:00,103.29,103.31,103.24,103.26,36006.0,98.0324,98.0514,97.9849,98.0039,36006.0
2017-02-27 12:05:00,103.26,103.31,103.23,103.28,36658.0,98.0039,98.0514,97.9754,98.0229,36658.0
2017-02-27 12:10:00,103.27,103.29,103.22,103.22,23839.0,98.0134,98.0324,97.9659,97.9659,23839.0
2017-02-27 12:15:00,103.23,103.28,103.2,103.25,48345.0,97.9754,98.0229,97.9469,97.9944,48345.0
2017-02-27 12:20:00,103.25,103.34,103.24,103.32,34589.0,97.9944,98.0798,97.9849,98.0608,34589.0
2017-02-27 12:25:00,103.32,103.32,103.23,103.29,39775.0,98.0608,98.0608,97.9754,98.0324,39775.0
2017-02-27 12:30:00,103.3,103.31,103.24,103.26,21885.0,98.0419,98.0514,97.9849,98.0039,21885.0
2017-02-27 12:35:00,103.28,103.29,103.25,103.26,19290.0,98.0229,98.0324,97.9944,98.0039,19290.0
2017-02-27 12:40:00,103.26,103.3,103.22,103.23,29280.0,98.0039,98.0419,97.9659,97.9754,29280.0
2017-02-27 12:45:00,103.23,103.29,103.22,103.28,20838.0,97.9754,98.0324,97.9659,98.0229,20838.0
2017-02-27 12:50:00,103.29,103.31,103.26,103.31,26383.0,98.0324,98.0514,98.0039,98.0514,26383.0
2017-02-27 12:55:00,103.31,103.34,103.27,103.33,27675.0,98.0514,98.0798,98.0134,98.0703,27675.0
2017-02-27 13:00:00,103.32,103.4,103.31,103.38,27410.0,98.0608,98.1368,98.0514,98.1178,27410.0
2017-02-27 13:05:00,103.38,103.48,103.36,103.42,26515.0,98.1178,98.2127,98.0988,98.1558,26515.0
2017-02-27 13:10:00,103.42,103.45,103.38,103.38,21834.0,98.1558,98.1842,98.1178,98.1178,21834.0
2017-02-27 13:15:00,103.38,103.48,103.35,103.44,78804.0,98.1178,98.2127,98.0893,98.1747,78804.0
2017-02-27 13:20:00,103.43,103.44,103.37,103.38,30596.0,98.1652,98.1747,98.1083,98.1178,30596.0
2017-02-27 13:25:00,103.38,103.47,103.38,103.46,46426.0,98.1178,98.2032,98.1178,98.1937,46426.0
2017-02-27 13:30:00,103.45,103.5,103.4,103.48,70363.0,98.1842,98.2317,98.1368,98.2127,70363.0
2017-02-27 13:35:00,103.48,103.49,103.42,103.47,48861.0,98.2127,98.2222,98.1558,98.2032,48861.0
2017-02-27 13:40:00,103.47,103.49,103.43,103.48,40126.0,98.2032,98.2222,98.1652,98.2127,40126.0
2017-02-27 13:45:00,103.48,103.55,103.46,103.48,38653.0,98.2127,98.2791,98.1937,98.2127,38653.0
2017-02-27 13:50:00,103.49,103.5,103.44,103.45,25933.0,98.2222,98.2317,98.1747,98.1842,25933.0
2017-02-27 13:55:00,103.47,103.49,103.44,103.48,26034.0,98.2032,98.2222,98.1747,98.2127,26034.0
2017-02-27 14:00:00,103.45,103.5,103.45,103.45,46143.0,98.1842,98.2317,98.1842,98.1842,46143.0
2017-02-27 14:05:00,103.45,103.5,103.43,103.44,13235.0,98.1842,98.2317,98.1652,98.1747,13235.0
2017-02-27 14:10:00,103.43,103.5,103.43,103.47,28890.0,98.1652,98.2317,98.1652,98.2032,28890.0
2017-02-27 14:15:00,103.47,103.48,103.45,103.46,74453.0,98.2032,98.2127,98.1842,98.1937,74453.0
2017-02-27 14:20:00,103.47,103.64,103.46,103.61,49647.0,98.2032,98.3646,98.1937,98.3361,49647.0
2017-02-27 14:25:00,103.61,103.7,103.52,103.56,53949.0,98.3361,98.4215,98.2507,98.2886,53949.0
2017-02-27 14:30:00,103.56,103.61,103.52,103.57,24568.0,98.2886,98.3361,98.2507,98.2981,24568.0
2017-02-27 14:35:00,103.56,103.58,103.52,103.53,18287.0,98.2886,98.3076,98.2507,98.2602,18287.0
2017-02-27 14:40:00,103.53,103.54,103.47,103.48,16934.0,98.2602,98.2696,98.2032,98.2127,16934.0
2017-02-27 14:45:00,103.48,103.58,103.48,103.57,39535.0,98.2127,98.3076,98.2127,98.2981,39535.0
2017-02-27 14:50:00,103.56,103.61,103.55,103.58,39440.0,98.2886,98.3361,98.2791,98.3076,39440.0
2017-02-27 14:55:00,103.57,103.6,103.55,103.56,27961.0,98.2981,98.3266,98.2791,98.2886,27961.0
2017-02-27 15:00:00,103.56,103.64,103.55,103.63,79933.0,98.2886,98.3646,98.2791,98.3551,79933.0
2017-02-27 15:05:00,103.64,103.69,103.58,103.62,57136.0,98.3646,98.412,98.3076,98.3456,57136.0
2017-02-27 15:10:00,103.61,103.65,103.56,103.63,49458.0,98.3361,98.374,98.2886,98.3551,49458.0
2017-02-27 15:15:00,103.64,103.67,103.6,103.65,50167.0,98.3646,98.393,98.3266,98.374,50167.0
2017-02-27 15:20:00,103.65,103.72,103.6,103.7,80677.0,98.374,98.4405,98.3266,98.4215,80677.0
2017-02-27 15:25:00,103.71,103.73,103.67,103.69,113428.0,98.431,98.45,98.393,98.412,113428.0
2017-02-27 15:30:00,103.68,103.78,103.68,103.77,111405.0,98.4025,98.4974,98.4025,98.4879,111405.0
2017-02-27 15:35:00,103.77,103.8,103.74,103.8,92174.0,98.4879,98.5164,98.4595,98.5164,92174.0
2017-02-27 15:40:00,103.79,103.83,103.72,103.72,130102.0,98.5069,98.5449,98.4405,98.4405,130102.0
2017-02-27 15:45:00,103.72,103.74,103.57,103.58,133290.0,98.4405,98.4595,98.2981,98.3076,133290.0
2017-02-27 15:50:00,103.58,103.68,103.52,103.61,139046.0,98.3076,98.4025,98.2507,98.3361,139046.0
2017-02-27 15:55:00,103.6,103.65,103.53,103.61,258751.0,98.3266,98.374,98.2602,98.3361,258751.0
2017-02-28 09:30:00,103.89,103.99,103.3,103.43,343350.0,98.6018,98.6967,98.0419,98.1652,343350.0
2017-02-28 09:35:00,103.44,103.45,102.94,103.05,185288.0,98.1747,98.1842,97.7002,97.8046,185288.0
2017-02-28 09:40:00,103.05,103.21,102.77,102.89,164393.0,97.8046,97.9564,97.5388,97.6527,164393.0
2017-02-28 09:45:00,102.88,102.88,102.57,102.72,207320.0,97.6432,97.6432,97.349,97.4914,207320.0
2017-02-28 09:50:00,102.7,102.73,102.51,102.68,128441.0,97.4724,97.5009,97.2921,97.4534,128441.0
2017-02-28 09:55:00,102.7,102.79,102.63,102.71,100835.0,97.4724,97.5578,97.406,97.4819,100835.0
2017-02-28 10:00:00,102.7,102.87,102.6,102.68,86161.0,97.4724,97.6337,97.3775,97.4534,86161.0
2017-02-28 10:05:00,102.68,102.81,102.64,102.74,54715.0,97.4534,97.5768,97.4155,97.5104,54715.0
2017-02-28 10:10:00,102.76,102.85,102.71,102.81,69144.0,97.5293,97.6148,97.4819,97.5768,69144.0
2017-02-28 10:15:00,102.82,102.93,102.71,102.74,92896.0,97.5863,97.6907,97.4819,97.5104,92896.0
2017-02-28 10:20:00,102.75,102.88,102.69,102.78,133090.0,97.5199,97.6432,97.4629,97.5483,133090.0
2017-02-28 10:25:00,102.78,102.83,102.72,102.79,36847.0,97.5483,97.5958,97.4914,97.5578,36847.0
2017-02-28 10:30:00,102.79,102.79,102.67,102.74,53223.0,97.5578,97.5578,97.4439,97.5104,53223.0
2017-02-28 10:35:00,102.74,102.86,102.74,102.78,61140.0,97.5104,97.6243,97.5104,97.5483,61140.0
2017-02-28 10:40:00,102.77,102.78,102.64,102.64,99548.0,97.5388,97.5483,97.4155,97.4155,99548.0
2017-02-28 10:45:00,102.64,102.64,102.56,102.6,94342.0,97.4155,97.4155,97.3395,97.3775,94342.0
2017-02-28 10:50:00,102.6,102.73,102.59,102.72,68267.0,97.3775,97.5009,97.368,97.4914,68267.0
2017-02-28 10:55:00,102.72,102.76,102.68,102.71,58100.0,97.4914,97.5293,97.4534,97.4819,58100.0
2017-02-28 11:00:00,102.7,102.7,102.59,102.6,44277.0,97.4724,97.4724,97.368,97.3775,44277.0
2017-02-28 11:05:00,102.6,102.61,102.55,102.57,47953.0,97.3775,97.387,97.33,97.349,47953.0
2017-02-28 11:10:00,102.57,102.63,102.4,102.5,224575.0,97.349,97.406,97.1877,97.2826,224575.0
2017-02-28 11:15:00,102.48,102.51,102.44,102.46,41114.0,97.2636,97.2921,97.2256,97.2446,41114.0
2017-02-28 11:20:00,102.46,102.59,102.41,102.59,60144.0,97.2446,97.368,97.1972,97.368,60144.0
2017-02-28 11:25:00,102.58,102.59,102.4,102.52,71394.0,97.3585,97.368,97.1877,97.3016,71394.0
2017-02-28 11:30:00,102.5,102.64,102.49,102.53,45818.0,97.2826,97.4155,97.2731,97.3111,45818.0
2017-02-28 11:35:00,102.53,102.58,102.51,102.55,45259.0,97.3111,97.3585,97.2921,97.33,45259.0
2017-02-28 11:40:00,102.56,102.56,102.49,102.53,37696.0,97.3395,97.3395,97.2731,97.3111,37696.0
2017-02-28 11:45:00,102.52,102.54,102.49,102.5,50970.0,97.3016,97.3205,97.2731,97.2826,50970.0
2017-02-28 11:50:00,102.5,102.51,102.45,102.47,42491.0,97.2826,97.2921,97.2351,97.2541,42491.0
2017-02-28 11:55:00,102.47,102.5,102.41,102.43,59853.0,97.2541,97.2826,97.1972,97.2161,59853.0
2017-02-28 12:00:00,102.43,102.47,102.42,102.45,30373.0,97.2161,97.2541,97.2067,97.2351,30373.0
2017-02-28 12:05:00,102.46,102.49,102.38,102.47,76187.0,97.2446,97.2731,97.1687,97.2541,76187.0
2017-02-28 12:10:00,102.46,102.46,102.4,102.41,36234.0,97.2446,97.2446,97.1877,97.1972,36234.0
2017-02-28 12:15:00,102.4,102.4,102.27,102.29,60249.0,97.1877,97.1877,97.0643,97.0833,60249.0
2017-02-28 12:20:00,102.29,102.3,102.11,102.12,63150.0,97.0833,97.0928,96.9124,96.9219,63150.0
2017-02-28 12:25:00,102.13,102.17,102.03,102.06,116320.0,96.9314,96.9694,96.8365,96.865,116320.0
2017-02-28 12:30:00,102.08,102.56,102.06,102.55,131699.0,96.884,97.3395,96.865,97.33,131699.0
2017-02-28 12:35:00,102.55,102.56,102.32,102.34,87558.0,97.33,97.3395,97.1117,97.1307,87558.0
2017-02-28 12:40:00,102.34,102.43,102.32,102.39,42107.0,97.1307,97.2161,97.1117,97.1782,42107.0
2017-02-28 12:45:00,102.4,102.53,102.39,102.43,61905.0,97.1877,97.3111,97.1782,97.2161,61905.0
2017-02-28 12:50:00,102.43,102.52,102.35,102.5,37820.0,97.2161,97.3016,97.1402,97.2826,37820.0
2017-02-28 12:55:00,102.5,102.51,102.45,102.46,36710.0,97.2826,97.2921,97.2351,97.2446,36710.0
2017-02-28 13:00:00,102.45,102.53,102.43,102.45,41991.0,97.2351,97.3111,97.2161,97.2351,41991.0
2017-02-28 13:05:00,102.45,102.51,102.42,102.48,37257.0,97.2351,97.2921,97.2067,97.2636,37257.0
2017-02-28 13:10:00,102.48,102.57,102.45,102.55,49671.0,97.2636,97.349,97.2351,97.33,49671.0
2017-02-28 13:15:00,102.55,102.59,102.53,102.59,23871.0,97.33,97.368,97.3111,97.368,23871.0
2017-02-28 13:20:00,102.57,102.57,102.46,102.48,45662.0,97.349,97.349,97.2446,97.2636,45662.0
2017-02-28 13:25:00,102.48,102.51,102.4,102.43,32188.0,97.2636,97.2921,97.1877,97.2161,32188.0
2017-02-28 13:30:00,102.42,102.44,102.37,102.38,31229.0,97.2067,97.2256,97.1592,97.1687,31229.0
2017-02-28 13:35:00,102.38,102.46,102.34,102.45,53694.0,97.1687,97.2446,97.1307,97.2351,53694.0
2017-02-28 13:40:00,102.45,102.48,102.35,102.48,43314.0,97.2351,97.2636,97.1402,97.2636,43314.0
2017-02-28 13:45:00,102.47,102.54,102.44,102.53,90745.0,97.2541,97.3205,97.2256,97.3111,90745.0
2017-02-28 13:50:00,102.52,102.74,102.5,102.7,85380.0,97.3016,97.5104,97.2826,97.4724,85380.0
2017-02-28 13:55:00,102.7,102.79,102.64,102.75,44173.0,97.4724,97.5578,97.4155,97.5199,44173.0
2017-02-28 14:00:00,102.77,102.85,102.75,102.81,49550.0,97.5388,97.6148,97.5199,97.5768,49550.0
2017-02-28 14:05:00,102.82,102.82,102.74,102.79,61005.0,97.5863,97.5863,97.5104,97.5578,61005.0
2017-02-28 14:10:00,102.78,102.79,102.73,102.76,35263.0,97.5483,97.5578,97.5009,97.5293,35263.0
2017-02-28 14:15:00,102.77,102.82,102.71,102.77,59133.0,97.5388,97.5863,97.4819,97.5388,59133.0
2017-02-28 14:20:00,102.75,102.79,102.75,102.75,37830.0,97.5199,97.5578,97.5199,97.5199,37830.0
2017-02-28 14:25:00,102.76,102.82,102.72,102.82,37201.0,97.5293,97.5863,97.4914,97.5863,37201.0
2017-02-28 14:30:00,102.81,102.83,102.64,102.65,41024.0,97.5768,97.5958,97.4155,97.4249,41024.0
2017-02-28 14:35:00,102.65,102.77,102.64,102.73,44729.0,97.4249,97.5388,97.4155,97.5009,44729.0
2017-02-28 14:40:00,102.73,102.79,102.68,102.69,44038.0,97.5009,97.5578,97.4534,97.4629,44038.0
2017-02-28 14:45:00,102.69,102.8,102.68,102.76,70908.0,97.4629,97.5673,97.4534,97.5293,70908.0
2017-02-28 14:50:00,102.79,102.83,102.69,102.71,89538.0,97.5578,97.5958,97.4629,97.4819,89538.0
2017-02-28 14:55:00,102.74,102.8,102.71,102.8,50976.0,97.5104,97.5673,97.4819,97.5673,50976.0
2017-02-28 15:00:00,102.8,102.81,102.78,102.8,54748.0,97.5673,97.5768,97.5483,97.5673,54748.0
2017-02-28 15:05:00,102.79,102.8,102.71,102.75,46139.0,97.5578,97.5673,97.4819,97.5199,46139.0
2017-02-28 15:10:00,102.77,102.77,102.69,102.76,44128.0,97.5388,97.5388,97.4629,97.5293,44128.0
2017-02-28 15:15:00,102.74,102.75,102.58,102.68,69227.0,97.5104,97.5199,97.3585,97.4534,69227.0
2017-02-28 15:20:00,102.68,102.73,102.67,102.7,37356.0,97.4534,97.5009,97.4439,97.4724,37356.0
2017-02-28 15:25:00,102.7,102.7,102.6,102.6,82152.0,97.4724,97.4724,97.3775,97.3775,82152.0
2017-02-28 15:30:00,102.61,102.62,102.52,102.52,104749.0,97.387,97.3965,97.3016,97.3016,104749.0
2017-02-28 15:35:00,102.53,102.63,102.51,102.57,92482.0,97.3111,97.406,97.2921,97.349,92482.0
2017-02-28 15:40:00,102.56,102.66,102.52,102.66,77578.0,97.3395,97.4344,97.3016,97.4344,77578.0
2017-02-28 15:45:00,102.66,102.78,102.64,102.73,131956.0,97.4344,97.5483,97.4155,97.5009,131956.0
2017-02-28 15:50:00,102.73,102.77,102.64,102.76,240566.0,97.5009,97.5388,97.4155,97.5293,240566.0
2017-02-28 15:55:00,102.76,102.85,102.72,102.82,480836.0,97.5293,97.6148,97.4914,97.5863,480836.0
2017-03-01 09:30:00,103.73,103.81,103.47,103.6,361906.0,98.45,98.5259,98.2032,98.3266,361906.0
2017-03-01 09:35:00,103.61,103.77,103.6,103.63,192431.0,98.3361,98.4879,98.3266,98.3551,192431.0
2017-03-01 09:40:00,103.63,103.64,103.21,103.35,241565.0,98.3551,98.3646,97.9564,98.0893,241565.0
2017-03-01 09:45:00,103.32,103.53,103.25,103.48,171249.0,98.0608,98.2602,97.9944,98.2127,171249.0
2017-03-01 09:50:00,103.49,104.35,103.39,104.33,635159.0,98.2222,99.0384,98.1273,99.0194,635159.0
2017-03-01 09:55:00,104.35,104.86,104.3,104.75,538830.0,99.0384,99.5225,98.991,99.4181,538830.0
2017-03-01 10:00:00,104.78,104.99,104.65,104.95,418439.0,99.4465,99.6458,99.3231,99.6079,418439.0
2017-03-01 10:05:00,104.96,104.96,104.67,104.7,221716.0,99.6174,99.6174,99.3421,99.3706,221716.0
2017-03-01 10:10:00,104.71,104.78,104.52,104.58,217574.0,99.3801,99.4465,99.1998,99.2567,217574.0
2017-03-01 10:15:00,104.58,104.79,104.5,104.75,205113.0,99.2567,99.456,99.1808,99.4181,205113.0
2017-03-01 10:20:00,104.76,104.8,104.57,104.79,156513.0,99.4275,99.4655,99.2472,99.456,156513.0
2017-03-01 10:25:00,104.8,104.85,104.72,104.83,210282.0,99.4655,99.513,99.3896,99.494,210282.0
2017-03-01 10:30:00,104.83,104.83,104.34,104.37,167397.0,99.494,99.494,99.0289,99.0574,167397.0
2017-03-01 10:35:00,104.36,104.47,104.17,104.39,198113.0,99.0479,99.1523,98.8676,99.0764,198113.0
2017-03-01 10:40:00,104.36,104.48,104.32,104.44,131872.0,99.0479,99.1618,99.0099,99.1238,131872.0
2017-03-01 10:45:00,104.42,104.6,104.42,104.5,112554.0,99.1048,99.2757,99.1048,99.1808,112554.0
2017-03-01 10:50:00,104.49,104.55,104.48,104.51,91962.0,99.1713,99.2282,99.1618,99.1903,91962.0
2017-03-01 10:55:00,104.51,104.58,104.41,104.52,92380.0,99.1903,99.2567,99.0954,99.1998,92380.0
2017-03-01 11:00:00,104.54,104.65,104.46,104.65,178963.0,99.2187,99.3231,99.1428,99.3231,178963.0
2017-03-01 11:05:00,104.65,104.65,104.52,104.59,52889.0,99.3231,99.3231,99.1998,99.2662,52889.0
2017-03-01 11:10:00,104.59,104.61,104.49,104.51,67874.0,99.2662,99.2852,99.1713,99.1903,67874.0
2017-03-01 11:15:00,104.51,104.54,104.49,104.51,57073.0,99.1903,99.2187,99.1713,99.1903,57073.0
2017-03-01 11:20:00,104.52,104.6,104.5,104.55,88861.0,99.1998,99.2757,99.1808,99.2282,88861.0
2017-03-01 11:25:00,104.55,104.6,104.5,104.59,68583.0,99.2282,99.2757,99.1808,99.2662,68583.0
2017-03-01 11:30:00,104.58,104.75,104.57,104.71,112746.0,99.2567,99.4181,99.2472,99.3801,112746.0
2017-03-01 11:35:00,104.72,104.73,104.6,104.61,59982.0,99.3896,99.3991,99.2757,99.2852,59982.0
2017-03-01 11:40:00,104.62,104.77,104.61,104.75,78223.0,99.2947,99.437,99.2852,99.4181,78223.0
2017-03-01 11:45:00,104.76,104.84,104.74,104.79,103086.0,99.4275,99.5035,99.4086,99.456,103086.0
2017-03-01 11:50:00,104.78,104.82,104.74,104.76,38763.0,99.4465,99.4845,99.4086,99.4275,38763.0
2017-03-01 11:55:00,104.75,104.82,104.61,104.63,50742.0,99.4181,99.4845,99.2852,99.3042,50742.0
2017-03-01 12:00:00,104.63,104.67,104.42,104.58,123401.0,99.3042,99.3421,99.1048,99.2567,123401.0
2017-03-01 12:05:00,104.57,104.58,104.5,104.54,45959.0,99.2472,99.2567,99.1808,99.2187,45959.0
2017-03-01 12:10:00,104.54,104.57,104.49,104.5,88607.0,99.2187,99.2472,99.1713,99.1808,88607.0
2017-03-01 12:15:00,104.51,104.58,104.5,104.56,47449.0,99.1903,99.2567,99.1808,99.2377,47449.0
2017-03-01 12:20:00,104.56,104.58,104.5,104.51,50863.0,99.2377,99.2567,99.1808,99.1903,50863.0
2017-03-01 12:25:00,104.51,104.54,104.49,104.51,52190.0,99.1903,99.2187,99.1713,99.1903,52190.0
2017-03-01 12:30:00,104.52,104.55,104.49,104.52,44970.0,99.1998,99.2282,99.1713,99.1998,44970.0
2017-03-01 12:35:00,104.52,104.54,104.37,104.37,76374.0,99.1998,99.2187,99.0574,99.0574,76374.0
2017-03-01 12:40:00,104.37,104.4,104.26,104.35,68890.0,99.0574,99.0859,98.953,99.0384,68890.0
2017-03-01 12:45:00,104.35,104.44,104.33,104.39,52263.0,99.0384,99.1238,99.0194,99.0764,52263.0
2017-03-01 12:50:00,104.39,104.4,104.23,104.25,46712.0,99.0764,99.0859,98.9245,98.9435,46712.0
2017-03-01 12:55:00,104.24,104.26,104.06,104.1,142998.0,98.934,98.953,98.7632,98.8011,142998.0
2017-03-01 13:00:00,104.1,104.18,103.9,103.92,145981.0,98.8011,98.8771,98.6113,98.6303,145981.0
2017-03-01 13:05:00,103.92,104.05,103.85,103.85,101982.0,98.6303,98.7537,98.5639,98.5639,101982.0
2017-03-01 13:10:00,103.85,103.9,103.75,103.82,82607.0,98.5639,98.6113,98.469,98.5354,82607.0
2017-03-01 13:15:00,103.83,103.95,103.82,103.85,55671.0,98.5449,98.6588,98.5354,98.5639,55671.0
2017-03-01 13:20:00,103.86,103.92,103.84,103.9,35217.0,98.5734,98.6303,98.5544,98.6113,35217.0
2017-03-01 13:25:00,103.9,103.98,103.9,103.97,54754.0,98.6113,98.6872,98.6113,98.6778,54754.0
2017-03-01 13:30:00,103.97,104.09,103.97,104.0,60847.0,98.6778,98.7916,98.6778,98.7062,60847.0
2017-03-01 13:35:00,104.01,104.18,104.01,104.15,48187.0,98.7157,98.8771,98.7157,98.8486,48187.0
2017-03-01 13:40:00,104.15,104.34,104.15,104.24,73855.0,98.8486,99.0289,98.8486,98.934,73855.0
2017-03-01 13:45:00,104.25,104.35,104.24,104.25,74261.0,98.9435,99.0384,98.934,98.9435,74261.0
2017-03-01 13:50:00,104.24,104.29,104.22,104.27,43897.0,98.934,98.9815,98.915,98.9625,43897.0
2017-03-01 13:55:00,104.26,104.28,104.25,104.27,48809.0,98.953,98.972,98.9435,98.9625,48809.0
2017-03-01 14:00:00,104.26,104.27,104.15,104.15,48607.0,98.953,98.9625,98.8486,98.8486,48607.0
2017-03-01 14:05:00,104.15,104.2,104.15,104.19,88058.0,98.8486,98.896,98.8486,98.8866,88058.0
2017-03-01 14:10:00,104.18,104.28,104.1,104.25,44920.0,98.8771,98.972,98.8011,98.9435,44920.0
2017-03-01 14:15:00,104.23,104.35,104.22,104.32,75846.0,98.9245,99.0384,98.915,99.0099,75846.0
2017-03-01 14:20:00,104.31,104.47,104.3,104.42,85416.0,99.0004,99.1523,98.991,99.1048,85416.0
2017-03-01 14:25:00,104.41,104.48,104.38,104.46,67585.0,99.0954,99.1618,99.0669,99.1428,67585.0
2017-03-01 14:30:00,104.45,104.59,104.41,104.48,116438.0,99.1333,99.2662,99.0954,99.1618,116438.0
2017-03-01 14:35:00,104.47,104.54,104.42,104.51,44698.0,99.1523,99.2187,99.1048,99.1903,44698.0
2017-03-01 14:40:00,104.52,104.59,104.5,104.53,58705.0,99.1998,99.2662,99.1808,99.2093,58705.0
2017-03-01 14:45:00,104.51,104.54,104.45,104.52,49020.0,99.1903,99.2187,99.1333,99.1998,49020.0
2017-03-01 14:50:00,104.51,104.56,104.49,104.5,105791.0,99.1903,99.2377,99.1713,99.1808,105791.0
2017-03-01 14:55:00,104.5,104.52,104.35,104.37,55544.0,99.1808,99.1998,99.0384,99.0574,55544.0
2017-03-01 15:00:00,104.37,104.45,104.29,104.39,87670.0,99.0574,99.1333,98.9815,99.0764,87670.0
2017-03-01 15:05:00,104.38,104.46,104.37,104.43,59786.0,99.0669,99.1428,99.0574,99.1143,59786.0
2017-03-01 15:10:00,104.42,104.43,104.37,104.4,62217.0,99.1048,99.1143,99.0574,99.0859,62217.0
2017-03-01 15:15:00,104.4,104.42,104.36,104.4,48200.0,99.0859,99.1048,99.0479,99.0859,48200.0
2017-03-01 15:20:00,104.4,104.4,104.32,104.39,49407.0,99.0859,99.0859,99.0099,99.0764,49407.0
2017-03-01 15:25:00,104.39,104.49,104.36,104.47,83158.0,99.0764,99.1713,99.0479,99.1523,83158.0
2017-03-01 15:30:00,104.48,104.51,104.4,104.43,115755.0,99.1618,99.1903,99.0859,99.1143,115755.0
2017-03-01 15:35:00,104.43,104.44,104.35,104.43,88882.0,99.1143,99.1238,99.0384,99.1143,88882.0
2017-03-01 15:40:00,104.44,104.47,104.4,104.47,104523.0,99.1238,99.1523,99.0859,99.1523,104523.0
2017-03-01 15:45:00,104.46,104.49,104.22,104.25,187088.0,99.1428,99.1713,98.915,98.9435,187088.0
2017-03-01 15:50:00,104.27,104.38,104.15,104.18,197906.0,98.9625,99.0669,98.8486,98.8771,197906.0
2017-03-01 15:55:00,104.18,104.26,104.05,104.05,270052.0,98.8771,98.953,98.7537,98.7537,270052.0
2017-03-02 09:30:00,103.8,103.87,103.53,103.79,366068.0,98.5164,98.5828,98.2602,98.5069,366068.0
2017-03-02 09:35:00,103.78,103.95,103.7,103.88,103555.0,98.4974,98.6588,98.4215,98.5923,103555.0
2017-03-02 09:40:00,103.88,104.35,103.8,104.09,261456.0,98.5923,99.0384,98.5164,98.7916,261456.0
2017-03-02 09:45:00,104.08,104.58,104.06,104.36,195636.0,98.7822,99.2567,98.7632,99.0479,195636.0
2017-03-02 09:50:00,104.36,104.37,104.04,104.1,122301.0,99.0479,99.0574,98.7442,98.8011,122301.0
2017-03-02 09:55:00,104.11,104.22,103.88,104.02,158523.0,98.8106,98.915,98.5923,98.7252,158523.0
2017-03-02 10:00:00,104.04,104.06,103.8,103.85,136684.0,98.7442,98.7632,98.5164,98.5639,136684.0
2017-03-02 10:05:00,103.85,103.95,103.81,103.83,61773.0,98.5639,98.6588,98.5259,98.5449,61773.0
2017-03-02 10:10:00,103.82,103.82,103.59,103.62,105977.0,98.5354,98.5354,98.3171,98.3456,105977.0
2017-03-02 10:15:00,103.64,103.67,103.51,103.59,69349.0,98.3646,98.393,98.2412,98.3171,69349.0
2017-03-02 10:20:00,103.61,103.62,103.45,103.57,104149.0,98.3361,98.3456,98.1842,98.2981,104149.0
2017-03-02 10:25:00,103.57,103.8,103.51,103.75,61885.0,98.2981,98.5164,98.2412,98.469,61885.0
2017-03-02 10:30:00,103.75,103.83,103.7,103.78,85273.0,98.469,98.5449,98.4215,98.4974,85273.0
2017-03-02 10:35:00,103.8,103.82,103.55,103.57,91886.0,98.5164,98.5354,98.2791,98.2981,91886.0
2017-03-02 10:40:00,103.57,103.58,103.29,103.3,78012.0,98.2981,98.3076,98.0324,98.0419,78012.0
2017-03-02 10:45:00,103.31,103.31,103.07,103.3,135554.0,98.0514,98.0514,97.8236,98.0419,135554.0
2017-03-02 10:50:00,103.29,103.46,103.23,103.23,64682.0,98.0324,98.1937,97.9754,97.9754,64682.0
2017-03-02 10:55:00,103.23,103.27,103.15,103.15,111969.0,97.9754,98.0134,97.8995,97.8995,111969.0
2017-03-02 11:00:00,103.15,103.16,102.94,102.96,189745.0,97.8995,97.909,97.7002,97.7192,189745.0
2017-03-02 11:05:00,102.96,103.0,102.85,102.97,88942.0,97.7192,97.7571,97.6148,97.7287,88942.0
2017-03-02 11:10:00,102.96,102.97,102.77,102.84,84708.0,97.7192,97.7287,97.5388,97.6053,84708.0
2017-03-02 11:15:00,102.84,103.01,102.78,102.95,81425.0,97.6053,97.7666,97.5483,97.7097,81425.0
2017-03-02 11:20:00,102.95,103.12,102.89,103.12,79514.0,97.7097,97.871,97.6527,97.871,79514.0
2017-03-02 11:25:00,103.1,103.11,102.98,103.1,56208.0,97.852,97.8615,97.7381,97.852,56208.0
2017-03-02 11:30:00,103.09,103.19,102.9,103.01,82513.0,97.8425,97.9375,97.6622,97.7666,82513.0
2017-03-02 11:35:00,103.01,103.05,102.91,103.01,90767.0,97.7666,97.8046,97.6717,97.7666,90767.0
2017-03-02 11:40:00,103.01,103.11,102.99,103.03,44924.0,97.7666,97.8615,97.7476,97.7856,44924.0
2017-03-02 11:45:00,103.03,103.11,102.99,103.11,43771.0,97.7856,97.8615,97.7476,97.8615,43771.0
2017-03-02 11:50:00,103.11,103.2,103.05,103.05,52196.0,97.8615,97.9469,97.8046,97.8046,52196.0
2017-03-02 11:55:00,103.05,103.25,103.04,103.2,68733.0,97.8046,97.9944,97.7951,97.9469,68733.0
2017-03-02 12:00:00,103.21,103.24,103.15,103.23,23678.0,97.9564,97.9849,97.8995,97.9754,23678.0
2017-03-02 12:05:00,103.23,103.37,103.22,103.35,82810.0,97.9754,98.1083,97.9659,98.0893,82810.0
2017-03-02 12:10:00,103.35,103.36,103.2,103.22,36327.0,98.0893,98.0988,97.9469,97.9659,36327.0
2017-03-02 12:15:00,103.24,103.28,103.15,103.15,27336.0,97.9849,98.0229,97.8995,97.8995,27336.0
2017-03-02 12:20:00,103.15,103.2,103.05,103.08,49815.0,97.8995,97.9469,97.8046,97.8331,49815.0
2017-03-02 12:25:00,103.08,103.1,102.99,103.04,51113.0,97.8331,97.852,97.7476,97.7951,51113.0
2017-03-02 12:30:00,103.03,103.13,103.02,103.12,58474.0,97.7856,97.8805,97.7761,97.871,58474.0
2017-03-02 12:35:00,103.13,103.15,103.04,103.12,25213.0,97.8805,97.8995,97.7951,97.871,25213.0
2017-03-02 12:40:00,103.12,103.18,103.11,103.13,32235.0,97.871,97.928,97.8615,97.8805,32235.0
2017-03-02 12:45:00,103.15,103.15,103.05,103.1,34540.0,97.8995,97.8995,97.8046,97.852,34540.0
2017-03-02 12:50:00,103.09,103.25,103.09,103.23,31424.0,97.8425,97.9944,97.8425,97.9754,31424.0
2017-03-02 12:55:00,103.23,103.27,103.2,103.27,48119.0,97.9754,98.0134,97.9469,98.0134,48119.0
2017-03-02 13:00:00,103.26,103.28,103.18,103.21,36496.0,98.0039,98.0229,97.928,97.9564,36496.0
2017-03-02 13:05:00,103.22,103.22,103.07,103.08,26332.0,97.9659,97.9659,97.8236,97.8331,26332.0
2017-03-02 13:10:00,103.07,103.19,103.03,103.17,48994.0,97.8236,97.9375,97.7856,97.9185,48994.0
2017-03-02 13:15:00,103.16,103.18,103.05,103.05,23441.0,97.909,97.928,97.8046,97.8046,23441.0
2017-03-02 13:20:00,103.05,103.06,102.99,103.04,25883.0,97.8046,97.8141,97.7476,97.7951,25883.0
2017-03-02 13:25:00,103.04,103.05,102.83,102.91,65795.0,97.7951,97.8046,97.5958,97.6717,65795.0
2017-03-02 13:30:00,102.9,102.94,102.85,102.94,23928.0,97.6622,97.7002,97.6148,97.7002,23928.0
2017-03-02 13:35:00,102.94,102.96,102.91,102.94,36334.0,97.7002,97.7192,97.6717,97.7002,36334.0
2017-03-02 13:40:00,102.94,102.95,102.9,102.92,26642.0,97.7002,97.7097,97.6622,97.6812,26642.0
2017-03-02 13:45:00,102.91,102.93,102.9,102.92,41782.0,97.6717,97.6907,97.6622,97.6812,41782.0
2017-03-02 13:50:00,102.93,103.04,102.92,102.98,62444.0,97.6907,97.7951,97.6812,97.7381,62444.0
2017-03-02 13:55:00,102.98,103.0,102.96,102.97,31095.0,97.7381,97.7571,97.7192,97.7287,31095.0
2017-03-02 14:00:00,102.96,103.09,102.95,103.04,32379.0,97.7192,97.8425,97.7097,97.7951,32379.0
2017-03-02 14:05:00,103.05,103.09,102.97,102.98,41005.0,97.8046,97.8425,97.7287,97.7381,41005.0
2017-03-02 14:10:00,102.98,103.06,102.98,103.01,34739.0,97.7381,97.8141,97.7381,97.7666,34739.0
2017-03-02 14:15:00,103.02,103.11,103.01,103.08,40423.0,97.7761,97.8615,97.7666,97.8331,40423.0
2017-03-02 14:20:00,103.09,103.1,102.9,102.9,80034.0,97.8425,97.852,97.6622,97.6622,80034.0
2017-03-02 14:25:00,102.91,103.09,102.9,103.07,41779.0,97.6717,97.8425,97.6622,97.8236,41779.0
2017-03-02 14:30:00,103.08,103.09,102.96,103.01,46040.0,97.8331,97.8425,97.7192,97.7666,46040.0
2017-03-02 14:35:00,103.02,103.1,103.0,103.08,38038.0,97.7761,97.852,97.7571,97.8331,38038.0
2017-03-02 14:40:00,103.07,103.09,103.0,103.08,41644.0,97.8236,97.8425,97.7571,97.8331,41644.0
2017-03-02 14:45:00,103.08,103.09,102.94,102.98,32976.0,97.8331,97.8425,97.7002,97.7381,32976.0
2017-03-02 14:50:00,102.99,103.0,102.93,102.93,32538.0,97.7476,97.7571,97.6907,97.6907,32538.0
2017-03-02 14:55:00,102.93,103.0,102.92,102.98,32285.0,97.6907,97.7571,97.6812,97.7381,32285.0
2017-03-02 15:00:00,102.97,102.97,102.93,102.97,24582.0,97.7287,97.7287,97.6907,97.7287,24582.0
2017-03-02 15:05:00,102.97,103.01,102.93,102.99,41445.0,97.7287,97.7666,97.6907,97.7476,41445.0
2017-03-02 15:10:00,103.0,103.0,102.91,102.94,42313.0,97.7571,97.7571,97.6717,97.7002,42313.0
2017-03-02 15:15:00,102.93,102.94,102.8,102.86,89761.0,97.6907,97.7002,97.5673,97.6243,89761.0
2017-03-02 15:20:00,102.86,102.91,102.85,102.89,72994.0,97.6243,97.6717,97.6148,97.6527,72994.0
2017-03-02 15:25:00,102.89,102.9,102.82,102.87,81410.0,97.6527,97.6622,97.5863,97.6337,81410.0
2017-03-02 15:30:00,102.87,102.91,102.85,102.9,80458.0,97.6337,97.6717,97.6148,97.6622,80458.0
2017-03-02 15:35:00,102.9,102.92,102.86,102.9,77412.0,97.6622,97.6812,97.6243,97.6622,77412.0
2017-03-02 15:40:00,102.9,102.95,102.83,102.88,108035.0,97.6622,97.7097,97.5958,97.6432,108035.0
2017-03-02 15:45:00,102.88,102.95,102.85,102.86,186243.0,97.6432,97.7097,97.6148,97.6243,186243.0
2017-03-02 15:50:00,102.86,102.97,102.83,102.9,163001.0,97.6243,97.7287,97.5958,97.6622,163001.0
2017-03-02 15:55:00,102.93,103.31,102.93,103.18,560113.0,97.6907,98.0514,97.6907,97.928,560113.0
2017-03-03 09:30:00,102.99,102.99,102.58,102.7,336490.0,97.7476,97.7476,97.3585,97.4724,336490.0
2017-03-03 09:35:00,102.72,103.07,102.61,103.0,174888.0,97.4914,97.8236,97.387,97.7571,174888.0
2017-03-03 09:40:00,103.0,103.25,102.97,103.05,145904.0,97.7571,97.9944,97.7287,97.8046,145904.0
2017-03-03 09:45:00,103.06,103.13,102.97,103.13,80515.0,97.8141,97.8805,97.7287,97.8805,80515.0
2017-03-03 09:50:00,103.13,103.14,102.99,103.02,137331.0,97.8805,97.89,97.7476,97.7761,137331.0
2017-03-03 09:55:00,103.02,103.02,102.85,102.91,61267.0,97.7761,97.7761,97.6148,97.6717,61267.0
2017-03-03 10:00:00,102.91,103.09,102.87,103.02,60081.0,97.6717,97.8425,97.6337,97.7761,60081.0
2017-03-03 10:05:00,103.0,103.07,102.92,102.93,34676.0,97.7571,97.8236,97.6812,97.6907,34676.0
2017-03-03 10:10:00,102.92,103.09,102.92,103.0,176807.0,97.6812,97.8425,97.6812,97.7571,176807.0
2017-03-03 10:15:00,103.0,103.07,102.93,102.95,80215.0,97.7571,97.8236,97.6907,97.7097,80215.0
2017-03-03 10:20:00,102.92,102.94,102.5,102.57,172716.0,97.6812,97.7002,97.2826,97.349,172716.0
2017-03-03 10:25:00,102.56,102.68,102.56,102.68,86992.0,97.3395,97.4534,97.3395,97.4534,86992.0
2017-03-03 10:30:00,102.67,102.77,102.44,102.5,86814.0,97.4439,97.5388,97.2256,97.2826,86814.0
2017-03-03 10:35:00,102.5,102.63,102.48,102.62,87950.0,97.2826,97.406,97.2636,97.3965,87950.0
2017-03-03 10:40:00,102.61,102.73,102.57,102.7,100618.0,97.387,97.5009,97.349,97.4724,100618.0
2017-03-03 10:45:00,102.7,102.71,102.6,102.64,34816.0,97.4724,97.4819,97.3775,97.4155,34816.0
2017-03-03 10:50:00,102.64,102.72,102.58,102.72,79495.0,97.4155,97.4914,97.3585,97.4914,79495.0
2017-03-03 10:55:00,102.74,102.84,102.74,102.83,58003.0,97.5104,97.6053,97.5104,97.5958,58003.0
2017-03-03 11:00:00,102.82,102.96,102.76,102.94,31941.0,97.5863,97.7192,97.5293,97.7002,31941.0
2017-03-03 11:05:00,102.93,102.98,102.82,102.86,26973.0,97.6907,97.7381,97.5863,97.6243,26973.0
2017-03-03 11:10:00,102.87,102.99,102.86,102.99,44261.0,97.6337,97.7476,97.6243,97.7476,44261.0
2017-03-03 11:15:00,102.98,102.99,102.93,102.99,20968.0,97.7381,97.7476,97.6907,97.7476,20968.0
2017-03-03 11:20:00,103.0,103.03,102.89,102.91,54308.0,97.7571,97.7856,97.6527,97.6717,54308.0
2017-03-03 11:25:00,102.9,102.93,102.84,102.86,21441.0,97.6622,97.6907,97.6053,97.6243,21441.0
2017-03-03 11:30:00,102.86,102.97,102.85,102.96,31915.0,97.6243,97.7287,97.6148,97.7192,31915.0
2017-03-03 11:35:00,102.96,103.0,102.92,102.93,47890.0,97.7192,97.7571,97.6812,97.6907,47890.0
2017-03-03 11:40:00,102.93,102.95,102.89,102.92,26208.0,97.6907,97.7097,97.6527,97.6812,26208.0
2017-03-03 11:45:00,102.91,102.96,102.9,102.93,33783.0,97.6717,97.7192,97.6622,97.6907,33783.0
2017-03-03 11:50:00,102.93,102.98,102.92,102.97,23277.0,97.6907,97.7381,97.6812,97.7287,23277.0
2017-03-03 11:55:00,102.98,102.98,102.85,102.87,46705.0,97.7381,97.7381,97.6148,97.6337,46705.0
2017-03-03 12:00:00,102.88,102.88,102.8,102.82,18374.0,97.6432,97.6432,97.5673,97.5863,18374.0
2017-03-03 12:05:00,102.81,102.82,102.7,102.71,29219.0,97.5768,97.5863,97.4724,97.4819,29219.0
2017-03-03 12:10:00,102.71,102.79,102.7,102.78,34599.0,97.4819,97.5578,97.4724,97.5483,34599.0
2017-03-03 12:15:00,102.77,102.78,102.67,102.72,31558.0,97.5388,97.5483,97.4439,97.4914,31558.0
2017-03-03 12:20:00,102.72,102.77,102.7,102.76,20329.0,97.4914,97.5388,97.4724,97.5293,20329.0
2017-03-03 12:25:00,102.77,102.95,102.76,102.95,51717.0,97.5388,97.7097,97.5293,97.7097,51717.0
2017-03-03 12:30:00,102.95,103.01,102.93,102.98,56394.0,97.7097,97.7666,97.6907,97.7381,56394.0
2017-03-03 12:35:00,102.98,102.99,102.83,102.83,23788.0,97.7381,97.7476,97.5958,97.5958,23788.0
2017-03-03 12:40:00,102.84,102.9,102.83,102.88,50057.0,97.6053,97.6622,97.5958,97.6432,50057.0
2017-03-03 12:45:00,102.88,102.88,102.74,102.75,22134.0,97.6432,97.6432,97.5104,97.5199,22134.0
2017-03-03 12:50:00,102.74,102.76,102.7,102.73,26150.0,97.5104,97.5293,97.4724,97.5009,26150.0
2017-03-03 12:55:00,102.73,102.81,102.72,102.75,28446.0,97.5009,97.5768,97.4914,97.5199,28446.0
2017-03-03 13:00:00,102.74,102.76,102.48,102.74,96969.0,97.5104,97.5293,97.2636,97.5104,96969.0
2017-03-03 13:05:00,102.74,102.76,102.66,102.73,50451.0,97.5104,97.5293,97.4344,97.5009,50451.0
2017-03-03 13:10:00,102.73,102.74,102.65,102.68,34198.0,97.5009,97.5104,97.4249,97.4534,34198.0
2017-03-03 13:15:00,102.67,102.67,102.55,102.59,20888.0,97.4439,97.4439,97.33,97.368,20888.0
2017-03-03 13:20:00,102.58,102.61,102.5,102.52,50416.0,97.3585,97.387,97.2826,97.3016,50416.0
2017-03-03 13:25:00,102.51,102.7,102.49,102.7,62817.0,97.2921,97.4724,97.2731,97.4724,62817.0
2017-03-03 13:30:00,102.69,102.79,102.68,102.79,31674.0,97.4629,97.5578,97.4534,97.5578,31674.0
2017-03-03 13:35:00,102.79,102.8,102.72,102.79,24701.0,97.5578,97.5673,97.4914,97.5578,24701.0
2017-03-03 13:40:00,102.79,102.84,102.75,102.84,22375.0,97.5578,97.6053,97.5199,97.6053,22375.0
2017-03-03 13:45:00,102.84,102.93,102.81,102.92,60469.0,97.6053,97.6907,97.5768,97.6812,60469.0
2017-03-03 13:50:00,102.91,102.92,102.87,102.89,33793.0,97.6717,97.6812,97.6337,97.6527,33793.0
2017-03-03 13:55:00,102.88,102.93,102.88,102.93,20633.0,97.6432,97.6907,97.6432,97.6907,20633.0
2017-03-03 14:00:00,102.93,102.95,102.9,102.94,29005.0,97.6907,97.7097,97.6622,97.7002,29005.0
2017-03-03 14:05:00,102.94,103.01,102.93,102.96,30370.0,97.7002,97.7666,97.6907,97.7192,30370.0
2017-03-03 14:10:00,102.97,102.99,102.88,102.91,42230.0,97.7287,97.7476,97.6432,97.6717,42230.0
2017-03-03 14:15:00,102.9,102.93,102.74,102.78,65746.0,97.6622,97.6907,97.5104,97.5483,65746.0
2017-03-03 14:20:00,102.77,102.94,102.77,102.9,35335.0,97.5388,97.7002,97.5388,97.6622,35335.0
2017-03-03 14:25:00,102.9,102.99,102.89,102.98,43906.0,97.6622,97.7476,97.6527,97.7381,43906.0
2017-03-03 14:30:00,102.97,103.05,102.94,103.05,65787.0,97.7287,97.8046,97.7002,97.8046,65787.0
2017-03-03 14:35:00,103.05,103.1,103.0,103.01,54866.0,97.8046,97.852,97.7571,97.7666,54866.0
2017-03-03 14:40:00,103.01,103.06,102.99,103.02,43254.0,97.7666,97.8141,97.7476,97.7761,43254.0
2017-03-03 14:45:00,103.01,103.08,103.01,103.02,37969.0,97.7666,97.8331,97.7666,97.7761,37969.0
2017-03-03 14:50:00,103.03,103.08,103.01,103.08,45078.0,97.7856,97.8331,97.7666,97.8331,45078.0
2017-03-03 14:55:00,103.08,103.08,103.04,103.04,62017.0,97.8331,97.8331,97.7951,97.7951,62017.0
2017-03-03 15:00:00,103.04,103.04,102.99,103.01,61143.0,97.7951,97.7951,97.7476,97.7666,61143.0
2017-03-03 15:05:00,103.0,103.02,102.96,103.0,78701.0,97.7571,97.7761,97.7192,97.7571,78701.0
2017-03-03 15:10:00,103.0,103.02,102.97,103.01,74564.0,97.7571,97.7761,97.7287,97.7666,74564.0
2017-03-03 15:15:00,103.01,103.04,102.96,103.02,56100.0,97.7666,97.7951,97.7192,97.7761,56100.0
2017-03-03 15:20:00,103.02,103.04,102.99,103.01,77691.0,97.7761,97.7951,97.7476,97.7666,77691.0
2017-03-03 15:25:00,103.01,103.04,103.0,103.03,60925.0,97.7666,97.7951,97.7571,97.7856,60925.0
2017-03-03 15:30:00,103.02,103.09,103.02,103.09,68492.0,97.7761,97.8425,97.7761,97.8425,68492.0
2017-03-03 15:35:00,103.1,103.18,103.09,103.18,64278.0,97.852,97.928,97.8425,97.928,64278.0
2017-03-03 15:40:00,103.17,103.18,103.09,103.12,90423.0,97.9185,97.928,97.8425,97.871,90423.0
2017-03-03 15:45:00,103.12,103.21,103.09,103.12,128588.0,97.871,97.9564,97.8425,97.871,128588.0
2017-03-03 15:50:00,103.12,103.25,103.12,103.25,175454.0,97.871,97.9944,97.871,97.9944,175454.0
2017-03-03 15:55:00,103.25,103.34,103.2,103.29,373870.0,97.9944,98.0798,97.9469,98.0324,373870.0
2017-03-06 09:30:00,102.76,103.25,102.75,102.9,264822.0,97.5293,97.9944,97.5199,97.6622,264822.0
2017-03-06 09:35:00,102.91,103.06,102.83,102.83,129251.0,97.6717,97.8141,97.5958,97.5958,129251.0
2017-03-06 09:40:00,102.83,102.88,102.6,102.65,114165.0,97.5958,97.6432,97.3775,97.4249,114165.0
2017-03-06 09:45:00,102.63,102.7,102.4,102.67,137150.0,97.406,97.4724,97.1877,97.4439,137150.0
2017-03-06 09:50:00,102.65,102.78,102.46,102.71,103719.0,97.4249,97.5483,97.2446,97.4819,103719.0
2017-03-06 09:55:00,102.69,102.8,102.65,102.74,59110.0,97.4629,97.5673,97.4249,97.5104,59110.0
2017-03-06 10:00:00,102.77,102.79,102.4,102.4,99409.0,97.5388,97.5578,97.1877,97.1877,99409.0
2017-03-06 10:05:00,102.41,102.43,102.21,102.39,156479.0,97.1972,97.2161,97.0073,97.1782,156479.0
2017-03-06 10:10:00,102.39,102.55,102.33,102.39,64108.0,97.1782,97.33,97.1212,97.1782,64108.0
2017-03-06 10:15:00,102.38,102.44,102.3,102.35,29923.0,97.1687,97.2256,97.0928,97.1402,29923.0
2017-03-06 10:20:00,102.37,102.46,102.32,102.41,52395.0,97.1592,97.2446,97.1117,97.1972,52395.0
2017-03-06 10:25:00,102.41,102.44,102.33,102.38,52577.0,97.1972,97.2256,97.1212,97.1687,52577.0
2017-03-06 10:30:00,102.37,102.41,102.3,102.35,56481.0,97.1592,97.1972,97.0928,97.1402,56481.0
2017-03-06 10:35:00,102.35,102.39,102.3,102.36,32355.0,97.1402,97.1782,97.0928,97.1497,32355.0
2017-03-06 10:40:00,102.36,102.37,102.2,102.2,81717.0,97.1497,97.1592,96.9979,96.9979,81717.0
2017-03-06 10:45:00,102.2,102.37,102.2,102.25,88555.0,96.9979,97.1592,96.9979,97.0453,88555.0
2017-03-06 10:50:00,102.25,102.38,102.23,102.3,95384.0,97.0453,97.1687,97.0263,97.0928,95384.0
2017-03-06 10:55:00,102.31,102.34,102.16,102.18,46813.0,97.1023,97.1307,96.9599,96.9789,46813.0
2017-03-06 11:00:00,102.18,102.21,102.15,102.16,43439.0,96.9789,97.0073,96.9504,96.9599,43439.0
2017-03-06 11:05:00,102.15,102.19,102.15,102.15,80666.0,96.9504,96.9884,96.9504,96.9504,80666.0
2017-03-06 11:10:00,102.15,102.23,102.1,102.21,95306.0,96.9504,97.0263,96.9029,97.0073,95306.0
2017-03-06 11:15:00,102.22,102.39,102.18,102.34,66567.0,97.0168,97.1782,96.9789,97.1307,66567.0
2017-03-06 11:20:00,102.32,102.35,102.2,102.23,31276.0,97.1117,97.1402,96.9979,97.0263,31276.0
2017-03-06 11:25:00,102.21,102.34,102.21,102.33,22263.0,97.0073,97.1307,97.0073,97.1212,22263.0
2017-03-06 11:30:00,102.33,102.47,102.31,102.47,38446.0,97.1212,97.2541,97.1023,97.2541,38446.0
2017-03-06 11:35:00,102.48,102.5,102.42,102.44,52787.0,97.2636,97.2826,97.2067,97.2256,52787.0
2017-03-06 11:40:00,102.43,102.47,102.32,102.35,89064.0,97.2161,97.2541,97.1117,97.1402,89064.0
2017-03-06 11:45:00,102.35,102.4,102.31,102.35,15369.0,97.1402,97.1877,97.1023,97.1402,15369.0
2017-03-06 11:50:00,102.34,102.38,102.28,102.29,27621.0,97.1307,97.1687,97.0738,97.0833,27621.0
2017-03-06 11:55:00,102.28,102.31,102.2,102.21,20937.0,97.0738,97.1023,96.9979,97.0073,20937.0
2017-03-06 12:00:00,102.22,102.28,102.18,102.28,44175.0,97.0168,97.0738,96.9789,97.0738,44175.0
2017-03-06 12:05:00,102.29,102.36,102.26,102.32,28859.0,97.0833,97.1497,97.0548,97.1117,28859.0
2017-03-06 12:10:00,102.33,102.37,102.32,102.34,18447.0,97.1212,97.1592,97.1117,97.1307,18447.0
2017-03-06 12:15:00,102.33,102.34,102.28,102.3,18315.0,97.1212,97.1307,97.0738,97.0928,18315.0
2017-03-06 12:20:00,102.31,102.39,102.28,102.39,16548.0,97.1023,97.1782,97.0738,97.1782,16548.0
2017-03-06 12:25:00,102.39,102.43,102.35,102.38,28458.0,97.1782,97.2161,97.1402,97.1687,28458.0
2017-03-06 12:30:00,102.4,102.47,102.36,102.41,21117.0,97.1877,97.2541,97.1497,97.1972,21117.0
2017-03-06 12:35:00,102.4,102.41,102.23,102.26,18074.0,97.1877,97.1972,97.0263,97.0548,18074.0
2017-03-06 12:40:00,102.26,102.35,102.23,102.34,61311.0,97.0548,97.1402,97.0263,97.1307,61311.0
2017-03-06 12:45:00,102.34,102.35,102.23,102.27,24437.0,97.1307,97.1402,97.0263,97.0643,24437.0
2017-03-06 12:50:00,102.28,102.28,102.21,102.23,12656.0,97.0738,97.0738,97.0073,97.0263,12656.0
2017-03-06 12:55:00,102.21,102.24,102.17,102.2,19930.0,97.0073,97.0358,96.9694,96.9979,19930.0
2017-03-06 13:00:00,102.2,102.26,102.18,102.25,19944.0,96.9979,97.0548,96.9789,97.0453,19944.0
2017-03-06 13:05:00,102.25,102.26,102.2,102.25,36880.0,97.0453,97.0548,96.9979,97.0453,36880.0
2017-03-06 13:10:00,102.25,102.28,102.23,102.25,28868.0,97.0453,97.0738,97.0263,97.0453,28868.0
2017-03-06 13:15:00,102.25,102.27,102.21,102.26,38347.0,97.0453,97.0643,97.0073,97.0548,38347.0
2017-03-06 13:20:00,102.27,102.3,102.24,102.25,14978.0,97.0643,97.0928,97.0358,97.0453,14978.0
2017-03-06 13:25:00,102.25,102.26,102.17,102.24,22529.0,97.0453,97.0548,96.9694,97.0358,22529.0
2017-03-06 13:30:00,102.22,102.29,102.22,102.26,21604.0,97.0168,97.0833,97.0168,97.0548,21604.0
2017-03-06 13:35:00,102.26,102.28,102.22,102.28,21590.0,97.0548,97.0738,97.0168,97.0738,21590.0
2017-03-06 13:40:00,102.27,102.28,102.22,102.25,18841.0,97.0643,97.0738,97.0168,97.0453,18841.0
2017-03-06 13:45:00,102.25,102.26,102.12,102.12,35459.0,97.0453,97.0548,96.9219,96.9219,35459.0
2017-03-06 13:50:00,102.13,102.14,102.11,102.12,44363.0,96.9314,96.9409,96.9124,96.9219,44363.0
2017-03-06 13:55:00,102.13,102.16,102.1,102.16,98573.0,96.9314,96.9599,96.9029,96.9599,98573.0
2017-03-06 14:00:00,102.15,102.22,102.15,102.21,42038.0,96.9504,97.0168,96.9504,97.0073,42038.0
2017-03-06 14:05:00,102.2,102.31,102.19,102.3,41756.0,96.9979,97.1023,96.9884,97.0928,41756.0
2017-03-06 14:10:00,102.29,102.31,102.27,102.29,28838.0,97.0833,97.1023,97.0643,97.0833,28838.0
2017-03-06 14:15:00,102.29,102.33,102.28,102.3,39549.0,97.0833,97.1212,97.0738,97.0928,39549.0
2017-03-06 14:20:00,102.3,102.33,102.29,102.32,33045.0,97.0928,97.1212,97.0833,97.1117,33045.0
2017-03-06 14:25:00,102.33,102.33,102.3,102.31,21199.0,97.1212,97.1212,97.0928,97.1023,21199.0
2017-03-06 14:30:00,102.3,102.31,102.22,102.24,38482.0,97.0928,97.1023,97.0168,97.0358,38482.0
2017-03-06 14:35:00,102.24,102.3,102.2,102.2,27717.0,97.0358,97.0928,96.9979,96.9979,27717.0
2017-03-06 14:40:00,102.21,102.22,102.14,102.19,32173.0,97.0073,97.0168,96.9409,96.9884,32173.0
2017-03-06 14:45:00,102.19,102.24,102.18,102.19,19176.0,96.9884,97.0358,96.9789,96.9884,19176.0
2017-03-06 14:50:00,102.2,102.22,102.18,102.19,25048.0,96.9979,97.0168,96.9789,96.9884,25048.0
2017-03-06 14:55:00,102.19,102.21,102.15,102.2,46552.0,96.9884,97.0073,96.9504,96.9979,46552.0
2017-03-06 15:00:00,102.21,102.25,102.2,102.25,45309.0,97.0073,97.0453,96.9979,97.0453,45309.0
2017-03-06 15:05:00,102.25,102.31,102.24,102.31,42524.0,97.0453,97.1023,97.0358,97.1023,42524.0
2017-03-06 15:10:00,102.3,102.34,102.29,102.33,31239.0,97.0928,97.1307,97.0833,97.1212,31239.0
2017-03-06 15:15:00,102.32,102.41,102.3,102.4,67888.0,97.1117,97.1972,97.0928,97.1877,67888.0
2017-03-06 15:20:00,102.39,102.4,102.31,102.31,29830.0,97.1782,97.1877,97.1023,97.1023,29830.0
2017-03-06 15:25:00,102.3,102.32,102.2,102.22,47526.0,97.0928,97.1117,96.9979,97.0168,47526.0
2017-03-06 15:30:00,102.23,102.26,102.21,102.25,39298.0,97.0263,97.0548,97.0073,97.0453,39298.0
2017-03-06 15:35:00,102.26,102.38,102.25,102.35,63408.0,97.0548,97.1687,97.0453,97.1402,63408.0
2017-03-06 15:40:00,102.36,102.36,102.32,102.34,59227.0,97.1497,97.1497,97.1117,97.1307,59227.0
2017-03-06 15:45:00,102.34,102.35,102.19,102.23,191004.0,97.1307,97.1402,96.9884,97.0263,191004.0
2017-03-06 15:50:00,102.23,102.27,102.18,102.18,193961.0,97.0263,97.0643,96.9789,96.9789,193961.0
2017-03-06 15:55:00,102.17,102.38,102.15,102.31,428834.0,96.9694,97.1687,96.9504,97.1023,428834.0
2017-03-07 09:30:00,102.3,102.74,102.28,102.57,215476.0,97.0928,97.5104,97.0738,97.349,215476.0
2017-03-07 09:35:00,102.63,102.64,102.2,102.25,98578.0,97.406,97.4155,96.9979,97.0453,98578.0
2017-03-07 09:40:00,102.25,102.27,102.11,102.16,85387.0,97.0453,97.0643,96.9124,96.9599,85387.0
2017-03-07 09:45:00,102.16,102.46,102.15,102.39,115016.0,96.9599,97.2446,96.9504,97.1782,115016.0
2017-03-07 09:50:00,102.4,102.54,102.3,102.52,97365.0,97.1877,97.3205,97.0928,97.3016,97365.0
2017-03-07 09:55:00,102.51,102.7,102.49,102.65,50166.0,97.2921,97.4724,97.2731,97.4249,50166.0
2017-03-07 10:00:00,102.62,103.05,102.56,103.02,206306.0,97.3965,97.8046,97.3395,97.7761,206306.0
2017-03-07 10:05:00,103.05,103.09,102.8,102.8,85149.0,97.8046,97.8425,97.5673,97.5673,85149.0
2017-03-07 10:10:00,102.79,102.89,102.79,102.83,61967.0,97.5578,97.6527,97.5578,97.5958,61967.0
2017-03-07 10:15:00,102.81,103.1,102.8,103.1,164029.0,97.5768,97.852,97.5673,97.852,164029.0
2017-03-07 10:20:00,103.09,103.2,103.08,103.09,152044.0,97.8425,97.9469,97.8331,97.8425,152044.0
2017-03-07 10:25:00,103.09,103.3,103.02,103.3,156067.0,97.8425,98.0419,97.7761,98.0419,156067.0
2017-03-07 10:30:00,103.29,103.31,103.22,103.24,81171.0,98.0324,98.0514,97.9659,97.9849,81171.0
2017-03-07 10:35:00,103.22,103.24,103.17,103.2,58320.0,97.9659,97.9849,97.9185,97.9469,58320.0
2017-03-07 10:40:00,103.19,103.22,103.11,103.13,52725.0,97.9375,97.9659,97.8615,97.8805,52725.0
2017-03-07 10:45:00,103.13,103.22,103.13,103.16,52052.0,97.8805,97.9659,97.8805,97.909,52052.0
2017-03-07 10:50:00,103.17,103.25,103.15,103.19,39581.0,97.9185,97.9944,97.8995,97.9375,39581.0
2017-03-07 10:55:00,103.21,103.23,103.17,103.22,36360.0,97.9564,97.9754,97.9185,97.9659,36360.0
2017-03-07 11:00:00,103.2,103.25,103.18,103.18,37225.0,97.9469,97.9944,97.928,97.928,37225.0
2017-03-07 11:05:00,103.19,103.2,103.01,103.02,48504.0,97.9375,97.9469,97.7666,97.7761,48504.0
2017-03-07 11:10:00,103.02,103.12,103.01,103.08,52293.0,97.7761,97.871,97.7666,97.8331,52293.0
2017-03-07 11:15:00,103.08,103.08,103.01,103.05,20982.0,97.8331,97.8331,97.7666,97.8046,20982.0
2017-03-07 11:20:00,103.05,103.12,102.92,103.09,120002.0,97.8046,97.871,97.6812,97.8425,120002.0
2017-03-07 11:25:00,103.09,103.11,102.96,103.0,32199.0,97.8425,97.8615,97.7192,97.7571,32199.0
2017-03-07 11:30:00,102.99,103.0,102.87,102.97,57501.0,97.7476,97.7571,97.6337,97.7287,57501.0
2017-03-07 11:35:00,102.98,103.1,102.92,103.07,61634.0,97.7381,97.852,97.6812,97.8236,61634.0
2017-03-07 11:40:00,103.07,103.19,103.03,103.15,96841.0,97.8236,97.9375,97.7856,97.8995,96841.0
2017-03-07 11:45:00,103.15,103.17,103.08,103.16,26703.0,97.8995,97.9185,97.8331,97.909,26703.0
2017-03-07 11:50:00,103.15,103.16,103.1,103.1,22881.0,97.8995,97.909,97.852,97.852,22881.0
2017-03-07 11:55:00,103.1,103.1,103.03,103.07,19297.0,97.852,97.852,97.7856,97.8236,19297.0
2017-03-07 12:00:00,103.07,103.08,102.95,103.03,41083.0,97.8236,97.8331,97.7097,97.7856,41083.0
2017-03-07 12:05:00,103.03,103.14,103.0,103.14,20800.0,97.7856,97.89,97.7571,97.89,20800.0
2017-03-07 12:10:00,103.14,103.14,103.1,103.11,12595.0,97.89,97.89,97.852,97.8615,12595.0
2017-03-07 12:15:00,103.11,103.17,103.1,103.13,21187.0,97.8615,97.9185,97.852,97.8805,21187.0
2017-03-07 12:20:00,103.13,103.13,102.98,103.0,45722.0,97.8805,97.8805,97.7381,97.7571,45722.0
2017-03-07 12:25:00,103.01,103.09,103.0,103.08,30054.0,97.7666,97.8425,97.7571,97.8331,30054.0
2017-03-07 12:30:00,103.07,103.08,103.0,103.06,16515.0,97.8236,97.8331,97.7571,97.8141,16515.0
2017-03-07 12:35:00,103.06,103.18,103.05,103.13,30292.0,97.8141,97.928,97.8046,97.8805,30292.0
2017-03-07 12:40:00,103.11,103.16,103.1,103.13,12689.0,97.8615,97.909,97.852,97.8805,12689.0
2017-03-07 12:45:00,103.14,103.14,103.0,103.0,78240.0,97.89,97.89,97.7571,97.7571,78240.0
2017-03-07 12:50:00,103.0,103.06,102.98,103.05,12287.0,97.7571,97.8141,97.7381,97.8046,12287.0
2017-03-07 12:55:00,103.03,103.13,103.03,103.11,39679.0,97.7856,97.8805,97.7856,97.8615,39679.0
2017-03-07 13:00:00,103.13,103.14,103.1,103.11,28269.0,97.8805,97.89,97.852,97.8615,28269.0
2017-03-07 13:05:00,103.11,103.14,103.1,103.1,21517.0,97.8615,97.89,97.852,97.852,21517.0
2017-03-07 13:10:00,103.1,103.11,103.06,103.08,21757.0,97.852,97.8615,97.8141,97.8331,21757.0
2017-03-07 13:15:00,103.08,103.1,103.04,103.07,12198.0,97.8331,97.852,97.7951,97.8236,12198.0
2017-03-07 13:20:00,103.07,103.11,103.06,103.09,17207.0,97.8236,97.8615,97.8141,97.8425,17207.0
2017-03-07 13:25:00,103.08,103.08,103.04,103.05,14228.0,97.8331,97.8331,97.7951,97.8046,14228.0
2017-03-07 13:30:00,103.05,103.09,103.04,103.07,13691.0,97.8046,97.8425,97.7951,97.8236,13691.0
2017-03-07 13:35:00,103.07,103.09,103.03,103.07,13284.0,97.8236,97.8425,97.7856,97.8236,13284.0
2017-03-07 13:40:00,103.06,103.09,103.0,103.03,21927.0,97.8141,97.8425,97.7571,97.7856,21927.0
2017-03-07 13:45:00,103.03,103.04,103.0,103.01,17440.0,97.7856,97.7951,97.7571,97.7666,17440.0
2017-03-07 13:50:00,103.02,103.02,102.88,102.96,27960.0,97.7761,97.7761,97.6432,97.7192,27960.0
2017-03-07 13:55:00,102.96,102.99,102.85,102.87,20000.0,97.7192,97.7476,97.6148,97.6337,20000.0
2017-03-07 14:00:00,102.86,102.87,102.81,102.84,41752.0,97.6243,97.6337,97.5768,97.6053,41752.0
2017-03-07 14:05:00,102.83,102.87,102.77,102.84,34032.0,97.5958,97.6337,97.5388,97.6053,34032.0
2017-03-07 14:10:00,102.84,102.84,102.75,102.79,26548.0,97.6053,97.6053,97.5199,97.5578,26548.0
2017-03-07 14:15:00,102.8,102.9,102.78,102.9,18496.0,97.5673,97.6622,97.5483,97.6622,18496.0
2017-03-07 14:20:00,102.9,102.93,102.87,102.89,17040.0,97.6622,97.6907,97.6337,97.6527,17040.0
2017-03-07 14:25:00,102.9,102.95,102.87,102.92,17054.0,97.6622,97.7097,97.6337,97.6812,17054.0
2017-03-07 14:30:00,102.93,102.96,102.9,102.92,17840.0,97.6907,97.7192,97.6622,97.6812,17840.0
2017-03-07 14:35:00,102.92,102.98,102.9,102.95,17454.0,97.6812,97.7381,97.6622,97.7097,17454.0
2017-03-07 14:40:00,102.94,102.99,102.92,102.95,27986.0,97.7002,97.7476,97.6812,97.7097,27986.0
2017-03-07 14:45:00,102.96,103.05,102.95,103.04,25871.0,97.7192,97.8046,97.7097,97.7951,25871.0
2017-03-07 14:50:00,103.05,103.08,102.97,103.05,21609.0,97.8046,97.8331,97.7287,97.8046,21609.0
2017-03-07 14:55:00,103.05,103.06,102.91,102.93,34969.0,97.8046,97.8141,97.6717,97.6907,34969.0
2017-03-07 15:00:00,102.94,103.0,102.93,102.96,25361.0,97.7002,97.7571,97.6907,97.7192,25361.0
2017-03-07 15:05:00,102.96,102.97,102.91,102.93,19334.0,97.7192,97.7287,97.6717,97.6907,19334.0
2017-03-07 15:10:00,102.93,103.02,102.93,102.98,21987.0,97.6907,97.7761,97.6907,97.7381,21987.0
2017-03-07 15:15:00,102.98,102.99,102.9,102.93,34970.0,97.7381,97.7476,97.6622,97.6907,34970.0
2017-03-07 15:20:00,102.94,102.98,102.93,102.97,14124.0,97.7002,97.7381,97.6907,97.7287,14124.0
2017-03-07 15:25:00,102.97,102.99,102.86,102.88,31549.0,97.7287,97.7476,97.6243,97.6432,31549.0
2017-03-07 15:30:00,102.89,102.92,102.8,102.8,36957.0,97.6527,97.6812,97.5673,97.5673,36957.0
2017-03-07 15:35:00,102.81,102.84,102.71,102.71,58270.0,97.5768,97.6053,97.4819,97.4819,58270.0
2017-03-07 15:40:00,102.71,102.73,102.55,102.62,61751.0,97.4819,97.5009,97.33,97.3965,61751.0
2017-03-07 15:45:00,102.62,102.7,102.46,102.52,85437.0,97.3965,97.4724,97.2446,97.3016,85437.0
2017-03-07 15:50:00,102.53,102.55,102.36,102.39,165728.0,97.3111,97.33,97.1497,97.1782,165728.0
2017-03-07 15:55:00,102.39,102.69,102.38,102.65,191759.0,97.1782,97.4629,97.1687,97.4249,191759.0
2017-03-08 09:30:00,102.63,103.12,102.54,103.05,242050.0,97.406,97.871,97.3205,97.8046,242050.0
2017-03-08 09:35:00,103.05,103.15,102.96,103.1,96120.0,97.8046,97.8995,97.7192,97.852,96120.0
2017-03-08 09:40:00,103.1,103.5,103.03,103.5,156009.0,97.852,98.2317,97.7856,98.2317,156009.0
2017-03-08 09:45:00,103.48,103.85,103.47,103.83,213745.0,98.2127,98.5639,98.2032,98.5449,213745.0
2017-03-08 09:50:00,103.84,103.96,103.79,103.93,195185.0,98.5544,98.6683,98.5069,98.6398,195185.0
2017-03-08 09:55:00,103.93,104.26,103.7,104.06,397062.0,98.6398,98.953,98.4215,98.7632,397062.0
2017-03-08 10:00:00,104.06,104.29,104.06,104.13,192871.0,98.7632,98.9815,98.7632,98.8296,192871.0
2017-03-08 10:05:00,104.14,104.15,103.99,104.08,200817.0,98.8391,98.8486,98.6967,98.7822,200817.0
2017-03-08 10:10:00,104.08,104.1,104.0,104.0,110672.0,98.7822,98.8011,98.7062,98.7062,110672.0
2017-03-08 10:15:00,104.0,104.09,104.0,104.03,115651.0,98.7062,98.7916,98.7062,98.7347,115651.0
2017-03-08 10:20:00,104.0,104.2,103.99,104.16,162428.0,98.7062,98.896,98.6967,98.8581,162428.0
2017-03-08 10:25:00,104.17,104.29,104.16,104.24,136152.0,98.8676,98.9815,98.8581,98.934,136152.0
2017-03-08 10:30:00,104.25,104.26,104.11,104.18,77431.0,98.9435,98.953,98.8106,98.8771,77431.0
2017-03-08 10:35:00,104.15,104.19,104.0,104.05,75448.0,98.8486,98.8866,98.7062,98.7537,75448.0
2017-03-08 10:40:00,104.05,104.07,104.0,104.01,112720.0,98.7537,98.7727,98.7062,98.7157,112720.0
2017-03-08 10:45:00,104.01,104.01,103.56,103.65,167043.0,98.7157,98.7157,98.2886,98.374,167043.0
2017-03-08 10:50:00,103.66,103.82,103.57,103.76,72175.0,98.3835,98.5354,98.2981,98.4784,72175.0
2017-03-08 10:55:00,103.77,103.78,103.65,103.71,42950.0,98.4879,98.4974,98.374,98.431,42950.0
2017-03-08 11:00:00,103.7,103.97,103.7,103.95,66425.0,98.4215,98.6778,98.4215,98.6588,66425.0
2017-03-08 11:05:00,103.96,103.96,103.74,103.88,51519.0,98.6683,98.6683,98.4595,98.5923,51519.0
2017-03-08 11:10:00,103.88,103.91,103.72,103.74,34907.0,98.5923,98.6208,98.4405,98.4595,34907.0
2017-03-08 11:15:00,103.73,103.74,103.53,103.66,72779.0,98.45,98.4595,98.2602,98.3835,72779.0
2017-03-08 11:20:00,103.67,103.73,103.63,103.72,32974.0,98.393,98.45,98.3551,98.4405,32974.0
2017-03-08 11:25:00,103.73,103.86,103.73,103.75,63871.0,98.45,98.5734,98.45,98.469,63871.0
2017-03-08 11:30:00,103.77,103.77,103.59,103.62,41797.0,98.4879,98.4879,98.3171,98.3456,41797.0
2017-03-08 11:35:00,103.62,103.67,103.57,103.63,38594.0,98.3456,98.393,98.2981,98.3551,38594.0
2017-03-08 11:40:00,103.64,103.64,103.45,103.46,63545.0,98.3646,98.3646,98.1842,98.1937,63545.0
2017-03-08 11:45:00,103.46,103.53,103.19,103.3,150992.0,98.1937,98.2602,97.9375,98.0419,150992.0
2017-03-08 11:50:00,103.29,103.36,103.2,103.34,79352.0,98.0324,98.0988,97.9469,98.0798,79352.0
2017-03-08 11:55:00,103.35,103.47,103.34,103.37,60076.0,98.0893,98.2032,98.0798,98.1083,60076.0
2017-03-08 12:00:00,103.38,103.47,103.23,103.4,58319.0,98.1178,98.2032,97.9754,98.1368,58319.0
2017-03-08 12:05:00,103.41,103.44,103.38,103.43,23691.0,98.1463,98.1747,98.1178,98.1652,23691.0
2017-03-08 12:10:00,103.43,103.54,103.4,103.49,110375.0,98.1652,98.2696,98.1368,98.2222,110375.0
2017-03-08 12:15:00,103.5,103.61,103.46,103.6,24612.0,98.2317,98.3361,98.1937,98.3266,24612.0
2017-03-08 12:20:00,103.61,103.65,103.56,103.62,35511.0,98.3361,98.374,98.2886,98.3456,35511.0
2017-03-08 12:25:00,103.62,103.73,103.53,103.68,47273.0,98.3456,98.45,98.2602,98.4025,47273.0
2017-03-08 12:30:00,103.67,103.76,103.66,103.73,53840.0,98.393,98.4784,98.3835,98.45,53840.0
2017-03-08 12:35:00,103.74,103.8,103.72,103.79,31618.0,98.4595,98.5164,98.4405,98.5069,31618.0
2017-03-08 12:40:00,103.79,103.94,103.79,103.87,57627.0,98.5069,98.6493,98.5069,98.5828,57627.0
2017-03-08 12:45:00,103.86,103.9,103.81,103.86,33640.0,98.5734,98.6113,98.5259,98.5734,33640.0
2017-03-08 12:50:00,103.87,103.87,103.8,103.81,33059.0,98.5828,98.5828,98.5164,98.5259,33059.0
2017-03-08 12:55:00,103.83,103.83,103.72,103.77,26898.0,98.5449,98.5449,98.4405,98.4879,26898.0
2017-03-08 13:00:00,103.77,103.86,103.75,103.82,26028.0,98.4879,98.5734,98.469,98.5354,26028.0
2017-03-08 13:05:00,103.83,103.91,103.82,103.88,28394.0,98.5449,98.6208,98.5354,98.5923,28394.0
2017-03-08 13:10:00,103.88,104.0,103.88,103.98,24244.0,98.5923,98.7062,98.5923,98.6872,24244.0
2017-03-08 13:15:00,103.99,104.06,103.92,103.92,87808.0,98.6967,98.7632,98.6303,98.6303,87808.0
2017-03-08 13:20:00,103.92,104.1,103.92,104.04,53418.0,98.6303,98.8011,98.6303,98.7442,53418.0
2017-03-08 13:25:00,104.05,104.05,103.93,103.96,39067.0,98.7537,98.7537,98.6398,98.6683,39067.0
2017-03-08 13:30:00,103.99,104.0,103.96,103.98,24561.0,98.6967,98.7062,98.6683,98.6872,24561.0
2017-03-08 13:35:00,103.99,104.08,103.99,104.08,72636.0,98.6967,98.7822,98.6967,98.7822,72636.0
2017-03-08 13:40:00,104.07,104.17,104.06,104.17,56005.0,98.7727,98.8676,98.7632,98.8676,56005.0
2017-03-08 13:45:00,104.17,104.24,104.12,104.22,93116.0,98.8676,98.934,98.8201,98.915,93116.0
2017-03-08 13:50:00,104.2,104.24,104.16,104.2,66762.0,98.896,98.934,98.8581,98.896,66762.0
2017-03-08 13:55:00,104.19,104.22,104.14,104.15,40338.0,98.8866,98.915,98.8391,98.8486,40338.0
2017-03-08 14:00:00,104.16,104.19,104.15,104.19,40363.0,98.8581,98.8866,98.8486,98.8866,40363.0
2017-03-08 14:05:00,104.18,104.25,104.1,104.12,123865.0,98.8771,98.9435,98.8011,98.8201,123865.0
2017-03-08 14:10:00,104.13,104.14,104.01,104.08,35288.0,98.8296,98.8391,98.7157,98.7822,35288.0
2017-03-08 14:15:00,104.06,104.1,104.02,104.02,66096.0,98.7632,98.8011,98.7252,98.7252,66096.0
2017-03-08 14:20:00,104.04,104.04,103.77,103.8,96764.0,98.7442,98.7442,98.4879,98.5164,96764.0
2017-03-08 14:25:00,103.8,103.9,103.78,103.9,116610.0,98.5164,98.6113,98.4974,98.6113,116610.0
2017-03-08 14:30:00,103.88,104.04,103.81,104.0,102714.0,98.5923,98.7442,98.5259,98.7062,102714.0
2017-03-08 14:35:00,103.99,104.0,103.86,103.88,21825.0,98.6967,98.7062,98.5734,98.5923,21825.0
2017-03-08 14:40:00,103.88,103.91,103.8,103.81,25238.0,98.5923,98.6208,98.5164,98.5259,25238.0
2017-03-08 14:45:00,103.81,103.88,103.78,103.87,52998.0,98.5259,98.5923,98.4974,98.5828,52998.0
2017-03-08 14:50:00,103.86,103.87,103.63,103.69,54613.0,98.5734,98.5828,98.3551,98.412,54613.0
2017-03-08 14:55:00,103.69,103.7,103.48,103.56,74814.0,98.412,98.4215,98.2127,98.2886,74814.0
2017-03-08 15:00:00,103.56,103.72,103.56,103.66,66084.0,98.2886,98.4405,98.2886,98.3835,66084.0
2017-03-08 15:05:00,103.67,103.78,103.66,103.76,55067.0,98.393,98.4974,98.3835,98.4784,55067.0
2017-03-08 15:10:00,103.74,103.76,103.68,103.72,53757.0,98.4595,98.4784,98.4025,98.4405,53757.0
2017-03-08 15:15:00,103.74,103.74,103.7,103.73,13075.0,98.4595,98.4595,98.4215,98.45,13075.0
2017-03-08 15:20:00,103.73,103.77,103.67,103.67,36052.0,98.45,98.4879,98.393,98.393,36052.0
2017-03-08 15:25:00,103.67,103.68,103.59,103.63,24421.0,98.393,98.4025,98.3171,98.3551,24421.0
2017-03-08 15:30:00,103.63,103.65,103.36,103.43,79377.0,98.3551,98.374,98.0988,98.1652,79377.0
2017-03-08 15:35:00,103.42,103.48,103.38,103.45,42530.0,98.1558,98.2127,98.1178,98.1842,42530.0
2017-03-08 15:40:00,103.47,103.47,103.2,103.27,72620.0,98.2032,98.2032,97.9469,98.0134,72620.0
2017-03-08 15:45:00,103.27,103.43,103.27,103.34,48458.0,98.0134,98.1652,98.0134,98.0798,48458.0
2017-03-08 15:50:00,103.34,103.34,103.17,103.23,96313.0,98.0798,98.0798,97.9185,97.9754,96313.0
2017-03-08 15:55:00,103.23,103.32,103.17,103.23,175466.0,97.9754,98.0608,97.9185,97.9754,175466.0
2017-03-09 09:30:00,102.97,103.45,102.96,103.12,211880.0,97.7287,98.1842,97.7192,97.871,211880.0
2017-03-09 09:35:00,103.17,103.3,102.96,103.29,121089.0,97.9185,98.0419,97.7192,98.0324,121089.0
2017-03-09 09:40:00,103.27,103.58,103.26,103.42,136276.0,98.0134,98.3076,98.0039,98.1558,136276.0
2017-03-09 09:45:00,103.43,103.75,103.4,103.54,180241.0,98.1652,98.469,98.1368,98.2696,180241.0
2017-03-09 09:50:00,103.54,103.69,103.48,103.52,97258.0,98.2696,98.412,98.2127,98.2507,97258.0
2017-03-09 09:55:00,103.48,103.57,103.03,103.27,111076.0,98.2127,98.2981,97.7856,98.0134,111076.0
2017-03-09 10:00:00,103.27,103.48,103.17,103.43,71193.0,98.0134,98.2127,97.9185,98.1652,71193.0
2017-03-09 10:05:00,103.43,103.48,103.2,103.28,48757.0,98.1652,98.2127,97.9469,98.0229,48757.0
2017-03-09 10:10:00,103.31,103.31,103.1,103.16,44545.0,98.0514,98.0514,97.852,97.909,44545.0
2017-03-09 10:15:00,103.16,103.2,103.0,103.13,54568.0,97.909,97.9469,97.7571,97.8805,54568.0
2017-03-09 10:20:00,103.11,103.18,102.84,102.92,117046.0,97.8615,97.928,97.6053,97.6812,117046.0
2017-03-09 10:25:00,102.92,103.0,102.77,102.84,91674.0,97.6812,97.7571,97.5388,97.6053,91674.0
2017-03-09 10:30:00,102.84,102.85,102.76,102.84,65812.0,97.6053,97.6148,97.5293,97.6053,65812.0
2017-03-09 10:35:00,102.85,102.92,102.76,102.76,71242.0,97.6148,97.6812,97.5293,97.5293,71242.0
2017-03-09 10:40:00,102.78,102.88,102.76,102.86,63527.0,97.5483,97.6432,97.5293,97.6243,63527.0
2017-03-09 10:45:00,102.87,102.95,102.79,102.86,56950.0,97.6337,97.7097,97.5578,97.6243,56950.0
2017-03-09 10:50:00,102.88,102.97,102.87,102.92,30116.0,97.6432,97.7287,97.6337,97.6812,30116.0
2017-03-09 10:55:00,102.92,103.03,102.9,103.01,42290.0,97.6812,97.7856,97.6622,97.7666,42290.0
2017-03-09 11:00:00,103.0,103.08,102.94,102.95,57428.0,97.7571,97.8331,97.7002,97.7097,57428.0
2017-03-09 11:05:00,102.94,103.05,102.9,102.92,53559.0,97.7002,97.8046,97.6622,97.6812,53559.0
2017-03-09 11:10:00,102.91,103.08,102.9,103.05,54558.0,97.6717,97.8331,97.6622,97.8046,54558.0
2017-03-09 11:15:00,103.04,103.05,102.98,103.0,34434.0,97.7951,97.8046,97.7381,97.7571,34434.0
2017-03-09 11:20:00,102.99,103.01,102.87,102.96,74876.0,97.7476,97.7666,97.6337,97.7192,74876.0
2017-03-09 11:25:00,102.94,103.03,102.94,103.0,59566.0,97.7002,97.7856,97.7002,97.7571,59566.0
2017-03-09 11:30:00,103.0,103.01,102.96,103.01,22850.0,97.7571,97.7666,97.7192,97.7666,22850.0
2017-03-09 11:35:00,103.02,103.11,103.02,103.02,25302.0,97.7761,97.8615,97.7761,97.7761,25302.0
2017-03-09 11:40:00,103.02,103.08,102.99,103.08,17041.0,97.7761,97.8331,97.7476,97.8331,17041.0
2017-03-09 11:45:00,103.07,103.17,103.07,103.13,23111.0,97.8236,97.9185,97.8236,97.8805,23111.0
2017-03-09 11:50:00,103.13,103.27,103.12,103.21,44443.0,97.8805,98.0134,97.871,97.9564,44443.0
2017-03-09 11:55:00,103.2,103.21,103.08,103.14,33606.0,97.9469,97.9564,97.8331,97.89,33606.0
2017-03-09 12:00:00,103.14,103.19,103.03,103.08,28787.0,97.89,97.9375,97.7856,97.8331,28787.0
2017-03-09 12:05:00,103.09,103.13,103.01,103.03,30997.0,97.8425,97.8805,97.7666,97.7856,30997.0
2017-03-09 12:10:00,103.04,103.24,103.03,103.22,28160.0,97.7951,97.9849,97.7856,97.9659,28160.0
2017-03-09 12:15:00,103.21,103.3,103.2,103.23,29146.0,97.9564,98.0419,97.9469,97.9754,29146.0
2017-03-09 12:20:00,103.22,103.27,103.21,103.22,12903.0,97.9659,98.0134,97.9564,97.9659,12903.0
2017-03-09 12:25:00,103.22,103.23,103.15,103.18,12698.0,97.9659,97.9754,97.8995,97.928,12698.0
2017-03-09 12:30:00,103.19,103.21,103.1,103.13,22730.0,97.9375,97.9564,97.852,97.8805,22730.0
2017-03-09 12:35:00,103.13,103.26,103.06,103.2,67826.0,97.8805,98.0039,97.8141,97.9469,67826.0
2017-03-09 12:40:00,103.21,103.25,103.16,103.2,13186.0,97.9564,97.9944,97.909,97.9469,13186.0
2017-03-09 12:45:00,103.22,103.29,103.2,103.28,19023.0,97.9659,98.0324,97.9469,98.0229,19023.0
2017-03-09 12:50:00,103.28,103.29,103.21,103.26,25907.0,98.0229,98.0324,97.9564,98.0039,25907.0
2017-03-09 12:55:00,103.26,103.3,103.24,103.27,16618.0,98.0039,98.0419,97.9849,98.0134,16618.0
2017-03-09 13:00:00,103.29,103.31,103.23,103.26,29925.0,98.0324,98.0514,97.9754,98.0039,29925.0
2017-03-09 13:05:00,103.26,103.3,103.23,103.3,23834.0,98.0039,98.0419,97.9754,98.0419,23834.0
2017-03-09 13:10:00,103.28,103.3,103.21,103.22,9719.0,98.0229,98.0419,97.9564,97.9659,9719.0
2017-03-09 13:15:00,103.22,103.22,103.16,103.17,9856.0,97.9659,97.9659,97.909,97.9185,9856.0
2017-03-09 13:20:00,103.16,103.25,103.16,103.23,15040.0,97.909,97.9944,97.909,97.9754,15040.0
2017-03-09 13:25:00,103.24,103.24,103.18,103.18,7950.0,97.9849,97.9849,97.928,97.928,7950.0
2017-03-09 13:30:00,103.18,103.19,103.04,103.11,28182.0,97.928,97.9375,97.7951,97.8615,28182.0
2017-03-09 13:35:00,103.11,103.13,103.06,103.1,21017.0,97.8615,97.8805,97.8141,97.852,21017.0
2017-03-09 13:40:00,103.11,103.19,103.1,103.19,17809.0,97.8615,97.9375,97.852,97.9375,17809.0
2017-03-09 13:45:00,103.17,103.18,103.07,103.09,18539.0,97.9185,97.928,97.8236,97.8425,18539.0
2017-03-09 13:50:00,103.09,103.23,103.07,103.18,22011.0,97.8425,97.9754,97.8236,97.928,22011.0
2017-03-09 13:55:00,103.19,103.19,103.09,103.12,28340.0,97.9375,97.9375,97.8425,97.871,28340.0
2017-03-09 14:00:00,103.12,103.13,102.94,102.95,61732.0,97.871,97.8805,97.7002,97.7097,61732.0
2017-03-09 14:05:00,102.95,103.08,102.91,103.0,42819.0,97.7097,97.8331,97.6717,97.7571,42819.0
2017-03-09 14:10:00,103.01,103.03,102.96,103.0,33525.0,97.7666,97.7856,97.7192,97.7571,33525.0
2017-03-09 14:15:00,103.0,103.01,102.88,103.0,45696.0,97.7571,97.7666,97.6432,97.7571,45696.0
2017-03-09 14:20:00,103.01,103.05,102.96,103.0,35319.0,97.7666,97.8046,97.7192,97.7571,35319.0
2017-03-09 14:25:00,103.01,103.03,102.94,103.02,31093.0,97.7666,97.7856,97.7002,97.7761,31093.0
2017-03-09 14:30:00,103.01,103.04,103.0,103.01,14922.0,97.7666,97.7951,97.7571,97.7666,14922.0
2017-03-09 14:35:00,103.01,103.08,103.0,103.05,19023.0,97.7666,97.8331,97.7571,97.8046,19023.0
2017-03-09 14:40:00,103.05,103.09,103.01,103.08,12830.0,97.8046,97.8425,97.7666,97.8331,12830.0
2017-03-09 14:45:00,103.08,103.08,103.0,103.01,32202.0,97.8331,97.8331,97.7571,97.7666,32202.0
2017-03-09 14:50:00,103.01,103.07,102.99,103.0,26392.0,97.7666,97.8236,97.7476,97.7571,26392.0
2017-03-09 14:55:00,103.01,103.07,103.0,103.07,18270.0,97.7666,97.8236,97.7571,97.8236,18270.0
2017-03-09 15:00:00,103.08,103.15,103.07,103.13,24012.0,97.8331,97.8995,97.8236,97.8805,24012.0
2017-03-09 15:05:00,103.13,103.21,103.11,103.2,29871.0,97.8805,97.9564,97.8615,97.9469,29871.0
2017-03-09 15:10:00,103.19,103.24,103.15,103.16,31482.0,97.9375,97.9849,97.8995,97.909,31482.0
2017-03-09 15:15:00,103.16,103.22,103.14,103.2,32087.0,97.909,97.9659,97.89,97.9469,32087.0
2017-03-09 15:20:00,103.2,103.2,103.11,103.18,29344.0,97.9469,97.9469,97.8615,97.928,29344.0
2017-03-09 15:25:00,103.18,103.18,103.11,103.17,26559.0,97.928,97.928,97.8615,97.9185,26559.0
2017-03-09 15:30:00,103.17,103.27,103.17,103.21,48312.0,97.9185,98.0134,97.9185,97.9564,48312.0
2017-03-09 15:35:00,103.22,103.22,103.11,103.14,63859.0,97.9659,97.9659,97.8615,97.89,63859.0
2017-03-09 15:40:00,103.13,103.22,103.13,103.21,45915.0,97.8805,97.9659,97.8805,97.9564,45915.0
2017-03-09 15:45:00,103.23,103.28,103.21,103.25,59967.0,97.9754,98.0229,97.9564,97.9944,59967.0
2017-03-09 15:50:00,103.24,103.28,103.19,103.23,86772.0,97.9849,98.0229,97.9375,97.9754,86772.0
2017-03-09 15:55:00,103.23,103.24,103.15,103.24,124880.0,97.9754,97.9849,97.8995,97.9849,124880.0
2017-03-10 09:30:00,103.43,103.7,102.95,103.4,302016.0,98.1652,98.4215,97.7097,98.1368,302016.0
2017-03-10 09:35:00,103.37,103.46,103.11,103.35,81079.0,98.1083,98.1937,97.8615,98.0893,81079.0
2017-03-10 09:40:00,103.32,103.35,103.16,103.21,61527.0,98.0608,98.0893,97.909,97.9564,61527.0
2017-03-10 09:45:00,103.2,103.25,103.07,103.17,46140.0,97.9469,97.9944,97.8236,97.9185,46140.0
2017-03-10 09:50:00,103.17,103.33,103.11,103.28,49853.0,97.9185,98.0703,97.8615,98.0229,49853.0
2017-03-10 09:55:00,103.29,103.33,103.24,103.29,38135.0,98.0324,98.0703,97.9849,98.0324,38135.0
2017-03-10 10:00:00,103.28,103.3,103.08,103.08,60434.0,98.0229,98.0419,97.8331,97.8331,60434.0
2017-03-10 10:05:00,103.07,103.16,102.96,103.12,66479.0,97.8236,97.909,97.7192,97.871,66479.0
2017-03-10 10:10:00,103.09,103.14,103.02,103.13,25505.0,97.8425,97.89,97.7761,97.8805,25505.0
2017-03-10 10:15:00,103.13,103.2,103.07,103.13,28487.0,97.8805,97.9469,97.8236,97.8805,28487.0
2017-03-10 10:20:00,103.11,103.2,103.03,103.04,35991.0,97.8615,97.9469,97.7856,97.7951,35991.0
2017-03-10 10:25:00,103.05,103.07,102.9,102.96,79005.0,97.8046,97.8236,97.6622,97.7192,79005.0
2017-03-10 10:30:00,102.96,103.07,102.93,102.95,74823.0,97.7192,97.8236,97.6907,97.7097,74823.0
2017-03-10 10:35:00,102.95,103.05,102.95,102.98,67078.0,97.7097,97.8046,97.7097,97.7381,67078.0
2017-03-10 10:40:00,102.98,103.1,102.89,103.04,38949.0,97.7381,97.852,97.6527,97.7951,38949.0
2017-03-10 10:45:00,103.07,103.12,103.05,103.06,21076.0,97.8236,97.871,97.8046,97.8141,21076.0
2017-03-10 10:50:00,103.06,103.17,103.06,103.16,24442.0,97.8141,97.9185,97.8141,97.909,24442.0
2017-03-10 10:55:00,103.15,103.2,103.1,103.13,29561.0,97.8995,97.9469,97.852,97.8805,29561.0
2017-03-10 11:00:00,103.1,103.13,103.0,103.01,30497.0,97.852,97.8805,97.7571,97.7666,30497.0
2017-03-10 11:05:00,103.01,103.1,102.95,103.07,49139.0,97.7666,97.852,97.7097,97.8236,49139.0
2017-03-10 11:10:00,103.07,103.08,102.98,103.03,38449.0,97.8236,97.8331,97.7381,97.7856,38449.0
2017-03-10 11:15:00,103.02,103.04,102.93,103.04,28977.0,97.7761,97.7951,97.6907,97.7951,28977.0
2017-03-10 11:20:00,103.04,103.09,103.02,103.04,24959.0,97.7951,97.8425,97.7761,97.7951,24959.0
2017-03-10 11:25:00,103.05,103.13,103.03,103.12,28151.0,97.8046,97.8805,97.7856,97.871,28151.0
2017-03-10 11:30:00,103.12,103.13,103.03,103.05,20815.0,97.871,97.8805,97.7856,97.8046,20815.0
2017-03-10 11:35:00,103.06,103.09,103.04,103.07,16065.0,97.8141,97.8425,97.7951,97.8236,16065.0
2017-03-10 11:40:00,103.07,103.09,103.05,103.07,15832.0,97.8236,97.8425,97.8046,97.8236,15832.0
2017-03-10 11:45:00,103.08,103.18,103.05,103.18,26780.0,97.8331,97.928,97.8046,97.928,26780.0
2017-03-10 11:50:00,103.17,103.2,103.14,103.19,19159.0,97.9185,97.9469,97.89,97.9375,19159.0
2017-03-10 11:55:00,103.19,103.2,103.15,103.16,19364.0,97.9375,97.9469,97.8995,97.909,19364.0
2017-03-10 12:00:00,103.16,103.17,103.08,103.11,19499.0,97.909,97.9185,97.8331,97.8615,19499.0
2017-03-10 12:05:00,103.12,103.15,103.06,103.1,13562.0,97.871,97.8995,97.8141,97.852,13562.0
2017-03-10 12:10:00,103.1,103.12,103.05,103.06,12182.0,97.852,97.871,97.8046,97.8141,12182.0
2017-03-10 12:15:00,103.06,103.09,103.03,103.06,16267.0,97.8141,97.8425,97.7856,97.8141,16267.0
2017-03-10 12:20:00,103.07,103.13,103.06,103.07,12849.0,97.8236,97.8805,97.8141,97.8236,12849.0
2017-03-10 12:25:00,103.08,103.09,103.03,103.04,11956.0,97.8331,97.8425,97.7856,97.7951,11956.0
2017-03-10 12:30:00,103.06,103.06,103.0,103.02,24935.0,97.8141,97.8141,97.7571,97.7761,24935.0
2017-03-10 12:35:00,103.02,103.02,102.96,102.98,33684.0,97.7761,97.7761,97.7192,97.7381,33684.0
2017-03-10 12:40:00,102.97,103.0,102.92,103.0,31981.0,97.7287,97.7571,97.6812,97.7571,31981.0
2017-03-10 12:45:00,103.0,103.02,102.91,102.94,30694.0,97.7571,97.7761,97.6717,97.7002,30694.0
2017-03-10 12:50:00,102.94,102.95,102.76,102.78,43918.0,97.7002,97.7097,97.5293,97.5483,43918.0
2017-03-10 12:55:00,102.79,102.84,102.76,102.81,34715.0,97.5578,97.6053,97.5293,97.5768,34715.0
2017-03-10 13:00:00,102.82,102.82,102.76,102.77,23235.0,97.5863,97.5863,97.5293,97.5388,23235.0
2017-03-10 13:05:00,102.77,102.77,102.63,102.66,81087.0,97.5388,97.5388,97.406,97.4344,81087.0
2017-03-10 13:10:00,102.67,102.76,102.64,102.75,46463.0,97.4439,97.5293,97.4155,97.5199,46463.0
2017-03-10 13:15:00,102.75,102.84,102.74,102.83,43356.0,97.5199,97.6053,97.5104,97.5958,43356.0
2017-03-10 13:20:00,102.84,102.85,102.77,102.8,24272.0,97.6053,97.6148,97.5388,97.5673,24272.0
2017-03-10 13:25:00,102.8,102.82,102.78,102.8,21761.0,97.5673,97.5863,97.5483,97.5673,21761.0
2017-03-10 13:30:00,102.81,102.84,102.79,102.8,49167.0,97.5768,97.6053,97.5578,97.5673,49167.0
2017-03-10 13:35:00,102.8,102.81,102.76,102.77,23609.0,97.5673,97.5768,97.5293,97.5388,23609.0
2017-03-10 13:40:00,102.78,102.81,102.77,102.8,23473.0,97.5483,97.5768,97.5388,97.5673,23473.0
2017-03-10 13:45:00,102.81,102.89,102.76,102.89,32423.0,97.5768,97.6527,97.5293,97.6527,32423.0
2017-03-10 13:50:00,102.89,102.97,102.86,102.96,45496.0,97.6527,97.7287,97.6243,97.7192,45496.0
2017-03-10 13:55:00,102.96,103.01,102.9,102.9,47820.0,97.7192,97.7666,97.6622,97.6622,47820.0
2017-03-10 14:00:00,102.93,102.96,102.92,102.95,11633.0,97.6907,97.7192,97.6812,97.7097,11633.0
2017-03-10 14:05:00,102.94,102.94,102.86,102.9,18547.0,97.7002,97.7002,97.6243,97.6622,18547.0
2017-03-10 14:10:00,102.91,102.97,102.91,102.94,26948.0,97.6717,97.7287,97.6717,97.7002,26948.0
2017-03-10 14:15:00,102.92,103.06,102.92,102.96,41550.0,97.6812,97.8141,97.6812,97.7192,41550.0
2017-03-10 14:20:00,102.95,103.05,102.94,103.01,21675.0,97.7097,97.8046,97.7002,97.7666,21675.0
2017-03-10 14:25:00,103.01,103.02,102.96,102.96,37303.0,97.7666,97.7761,97.7192,97.7192,37303.0
2017-03-10 14:30:00,102.97,103.0,102.93,102.97,18403.0,97.7287,97.7571,97.6907,97.7287,18403.0
2017-03-10 14:35:00,102.97,103.01,102.97,102.98,31624.0,97.7287,97.7666,97.7287,97.7381,31624.0
2017-03-10 14:40:00,102.99,103.0,102.96,102.99,23282.0,97.7476,97.7571,97.7192,97.7476,23282.0
2017-03-10 14:45:00,102.99,103.01,102.96,102.99,43588.0,97.7476,97.7666,97.7192,97.7476,43588.0
2017-03-10 14:50:00,103.0,103.01,102.97,102.98,30578.0,97.7571,97.7666,97.7287,97.7381,30578.0
2017-03-10 14:55:00,102.99,103.05,102.95,103.03,56687.0,97.7476,97.8046,97.7097,97.7856,56687.0
2017-03-10 15:00:00,103.03,103.09,103.03,103.07,21864.0,97.7856,97.8425,97.7856,97.8236,21864.0
2017-03-10 15:05:00,103.08,103.1,103.06,103.1,20753.0,97.8331,97.852,97.8141,97.852,20753.0
2017-03-10 15:10:00,103.09,103.17,103.09,103.17,44429.0,97.8425,97.9185,97.8425,97.9185,44429.0
2017-03-10 15:15:00,103.17,103.2,103.14,103.19,29938.0,97.9185,97.9469,97.89,97.9375,29938.0
2017-03-10 15:20:00,103.19,103.2,103.17,103.18,30664.0,97.9375,97.9469,97.9185,97.928,30664.0
2017-03-10 15:25:00,103.18,103.22,103.16,103.21,53180.0,97.928,97.9659,97.909,97.9564,53180.0
2017-03-10 15:30:00,103.21,103.24,103.21,103.23,44163.0,97.9564,97.9849,97.9564,97.9754,44163.0
2017-03-10 15:35:00,103.23,103.29,103.23,103.25,89778.0,97.9754,98.0324,97.9754,97.9944,89778.0
2017-03-10 15:40:00,103.25,103.34,103.24,103.33,102089.0,97.9944,98.0798,97.9849,98.0703,102089.0
2017-03-10 15:45:00,103.34,103.4,103.33,103.39,122594.0,98.0798,98.1368,98.0703,98.1273,122594.0
2017-03-10 15:50:00,103.39,103.4,103.26,103.36,115071.0,98.1273,98.1368,98.0039,98.0988,115071.0
2017-03-10 15:55:00,103.36,103.5,103.26,103.39,323929.0,98.0988,98.2317,98.0039,98.1273,323929.0
2017-03-13 09:30:00,103.52,104.77,103.47,104.77,751757.0,98.2507,99.437,98.2032,99.437,751757.0
2017-03-13 09:35:00,104.76,105.0,104.5,104.84,1099250.0,99.4275,99.6553,99.1808,99.5035,1099250.0
2017-03-13 09:40:00,104.82,105.0,104.71,104.89,586671.0,99.4845,99.6553,99.3801,99.5509,586671.0
2017-03-13 09:45:00,104.94,105.85,104.81,105.83,848836.0,99.5984,100.4621,99.475,100.4431,848836.0
2017-03-13 09:50:00,105.83,106.2,105.83,106.15,724527.0,100.4431,100.7942,100.4431,100.7468,724527.0
2017-03-13 09:55:00,106.15,106.25,105.59,105.66,522175.0,100.7468,100.8417,100.2153,100.2817,522175.0
2017-03-13 10:00:00,105.63,105.88,105.53,105.87,380665.0,100.2533,100.4905,100.1583,100.481,380665.0
2017-03-13 10:05:00,105.85,105.98,105.63,105.65,283333.0,100.4621,100.5854,100.2533,100.2722,283333.0
2017-03-13 10:10:00,105.65,106.17,105.65,105.98,341614.0,100.2722,100.7658,100.2722,100.5854,341614.0
2017-03-13 10:15:00,105.98,106.25,105.91,106.16,280595.0,100.5854,100.8417,100.519,100.7563,280595.0
2017-03-13 10:20:00,106.14,106.18,105.84,105.86,184828.0,100.7373,100.7753,100.4526,100.4716,184828.0
2017-03-13 10:25:00,105.87,106.19,105.8,106.05,342925.0,100.481,100.7848,100.4146,100.6519,342925.0
2017-03-13 10:30:00,106.05,106.1,105.9,105.9,241765.0,100.6519,100.6993,100.5095,100.5095,241765.0
2017-03-13 10:35:00,105.93,106.08,105.76,106.01,219270.0,100.538,100.6804,100.3766,100.6139,219270.0
2017-03-13 10:40:00,106.01,106.1,105.95,106.0,241690.0,100.6139,100.6993,100.557,100.6044,241690.0
2017-03-13 10:45:00,106.01,106.05,105.92,105.92,236741.0,100.6139,100.6519,100.5285,100.5285,236741.0
2017-03-13 10:50:00,105.92,106.0,105.8,106.0,175405.0,100.5285,100.6044,100.4146,100.6044,175405.0
2017-03-13 10:55:00,105.99,106.03,105.67,105.67,199605.0,100.5949,100.6329,100.2912,100.2912,199605.0
2017-03-13 11:00:00,105.7,105.85,105.6,105.7,166460.0,100.3197,100.4621,100.2248,100.3197,166460.0
2017-03-13 11:05:00,105.73,105.84,105.58,105.58,180652.0,100.3482,100.4526,100.2058,100.2058,180652.0
2017-03-13 11:10:00,105.58,105.72,105.48,105.59,180119.0,100.2058,100.3387,100.1109,100.2153,180119.0
2017-03-13 11:15:00,105.59,105.76,105.55,105.61,115296.0,100.2153,100.3766,100.1773,100.2343,115296.0
2017-03-13 11:20:00,105.61,105.7,105.61,105.64,89874.0,100.2343,100.3197,100.2343,100.2627,89874.0
2017-03-13 11:25:00,105.65,105.97,105.63,105.8,321443.0,100.2722,100.576,100.2533,100.4146,321443.0
2017-03-13 11:30:00,105.8,105.82,105.47,105.57,108366.0,100.4146,100.4336,100.1014,100.1963,108366.0
2017-03-13 11:35:00,105.59,105.72,105.56,105.67,85276.0,100.2153,100.3387,100.1868,100.2912,85276.0
2017-03-13 11:40:00,105.66,105.7,105.6,105.65,66767.0,100.2817,100.3197,100.2248,100.2722,66767.0
2017-03-13 11:45:00,105.65,105.68,105.32,105.51,167092.0,100.2722,100.3007,99.959,100.1394,167092.0
2017-03-13 11:50:00,105.52,105.54,105.31,105.37,94718.0,100.1489,100.1678,99.9495,100.0065,94718.0
2017-03-13 11:55:00,105.37,105.51,105.36,105.47,65883.0,100.0065,100.1394,99.997,100.1014,65883.0
2017-03-13 12:00:00,105.47,105.59,105.4,105.55,91811.0,100.1014,100.2153,100.035,100.1773,91811.0
2017-03-13 12:05:00,105.55,105.6,105.32,105.43,109731.0,100.1773,100.2248,99.959,100.0634,109731.0
2017-03-13 12:10:00,105.45,105.53,105.37,105.43,66530.0,100.0824,100.1583,100.0065,100.0634,66530.0
2017-03-13 12:15:00,105.43,105.54,105.24,105.42,163961.0,100.0634,100.1678,99.8831,100.0539,163961.0
2017-03-13 12:20:00,105.42,105.43,105.2,105.23,75183.0,100.0539,100.0634,99.8451,99.8736,75183.0
2017-03-13 12:25:00,105.22,105.32,105.11,105.3,98572.0,99.8641,99.959,99.7597,99.9401,98572.0
2017-03-13 12:30:00,105.3,105.36,105.2,105.2,80782.0,99.9401,99.997,99.8451,99.8451,80782.0
2017-03-13 12:35:00,105.2,105.36,105.13,105.19,97135.0,99.8451,99.997,99.7787,99.8357,97135.0
2017-03-13 12:40:00,105.2,105.23,105.05,105.18,134085.0,99.8451,99.8736,99.7028,99.8262,134085.0
2017-03-13 12:45:00,105.17,105.23,104.91,105.21,123472.0,99.8167,99.8736,99.5699,99.8546,123472.0
2017-03-13 12:50:00,105.18,105.19,105.0,105.15,67568.0,99.8262,99.8357,99.6553,99.7977,67568.0
2017-03-13 12:55:00,105.16,105.23,105.0,105.01,110049.0,99.8072,99.8736,99.6553,99.6648,110049.0
2017-03-13 13:00:00,105.02,105.12,104.9,105.06,80143.0,99.6743,99.7692,99.5604,99.7123,80143.0
2017-03-13 13:05:00,105.05,105.27,104.97,105.03,88827.0,99.7028,99.9116,99.6269,99.6838,88827.0
2017-03-13 13:10:00,105.03,105.2,105.0,105.15,91256.0,99.6838,99.8451,99.6553,99.7977,91256.0
2017-03-13 13:15:00,105.15,105.4,105.15,105.36,108170.0,99.7977,100.035,99.7977,99.997,108170.0
2017-03-13 13:20:00,105.36,105.39,105.3,105.36,76153.0,99.997,100.0255,99.9401,99.997,76153.0
2017-03-13 13:25:00,105.38,105.5,105.25,105.34,128727.0,100.016,100.1299,99.8926,99.978,128727.0
2017-03-13 13:30:00,105.33,105.34,105.08,105.2,67777.0,99.9685,99.978,99.7313,99.8451,67777.0
2017-03-13 13:35:00,105.21,105.24,105.06,105.13,50204.0,99.8546,99.8831,99.7123,99.7787,50204.0
2017-03-13 13:40:00,105.11,105.13,105.01,105.06,56917.0,99.7597,99.7787,99.6648,99.7123,56917.0
2017-03-13 13:45:00,105.08,105.13,104.98,105.08,74258.0,99.7313,99.7787,99.6363,99.7313,74258.0
2017-03-13 13:50:00,105.08,105.12,104.99,105.04,62969.0,99.7313,99.7692,99.6458,99.6933,62969.0
2017-03-13 13:55:00,105.06,105.09,104.77,104.92,108862.0,99.7123,99.7407,99.437,99.5794,108862.0
2017-03-13 14:00:00,104.9,105.2,104.9,105.19,76169.0,99.5604,99.8451,99.5604,99.8357,76169.0
2017-03-13 14:05:00,105.2,105.29,104.97,105.0,61543.0,99.8451,99.9306,99.6269,99.6553,61543.0
2017-03-13 14:10:00,105.02,105.1,104.99,105.06,37313.0,99.6743,99.7502,99.6458,99.7123,37313.0
2017-03-13 14:15:00,105.04,105.18,104.99,105.04,54458.0,99.6933,99.8262,99.6458,99.6933,54458.0
2017-03-13 14:20:00,105.04,105.11,104.99,105.08,47237.0,99.6933,99.7597,99.6458,99.7313,47237.0
2017-03-13 14:25:00,105.08,105.15,105.0,105.05,48876.0,99.7313,99.7977,99.6553,99.7028,48876.0
2017-03-13 14:30:00,105.02,105.09,105.0,105.04,63307.0,99.6743,99.7407,99.6553,99.6933,63307.0
2017-03-13 14:35:00,105.06,105.2,105.0,105.02,83579.0,99.7123,99.8451,99.6553,99.6743,83579.0
2017-03-13 14:40:00,105.02,105.14,104.98,105.02,65096.0,99.6743,99.7882,99.6363,99.6743,65096.0
2017-03-13 14:45:00,105.01,105.09,104.99,105.04,66439.0,99.6648,99.7407,99.6458,99.6933,66439.0
2017-03-13 14:50:00,105.06,105.1,104.84,104.96,90331.0,99.7123,99.7502,99.5035,99.6174,90331.0
2017-03-13 14:55:00,104.98,105.1,104.97,105.01,45839.0,99.6363,99.7502,99.6269,99.6648,45839.0
2017-03-13 15:00:00,105.04,105.13,104.93,104.96,61581.0,99.6933,99.7787,99.5889,99.6174,61581.0
2017-03-13 15:05:00,104.99,105.07,104.98,105.0,46331.0,99.6458,99.7218,99.6363,99.6553,46331.0
2017-03-13 15:10:00,105.0,105.03,104.91,104.97,49487.0,99.6553,99.6838,99.5699,99.6269,49487.0
2017-03-13 15:15:00,104.98,105.07,104.97,105.0,78232.0,99.6363,99.7218,99.6269,99.6553,78232.0
2017-03-13 15:20:00,105.0,105.04,104.87,104.91,90628.0,99.6553,99.6933,99.5319,99.5699,90628.0
2017-03-13 15:25:00,104.92,105.03,104.91,105.01,56776.0,99.5794,99.6838,99.5699,99.6648,56776.0
2017-03-13 15:30:00,105.01,105.01,104.88,104.88,71615.0,99.6648,99.6648,99.5414,99.5414,71615.0
2017-03-13 15:35:00,104.86,104.94,104.83,104.9,112192.0,99.5225,99.5984,99.494,99.5604,112192.0
2017-03-13 15:40:00,104.9,104.96,104.88,104.94,81982.0,99.5604,99.6174,99.5414,99.5984,81982.0
2017-03-13 15:45:00,104.95,105.0,104.89,104.98,129463.0,99.6079,99.6553,99.5509,99.6363,129463.0
2017-03-13 15:50:00,104.98,105.0,104.95,104.98,198098.0,99.6363,99.6553,99.6079,99.6363,198098.0
2017-03-13 15:55:00,104.98,105.2,104.93,105.16,444075.0,99.6363,99.8451,99.5889,99.8072,444075.0
2017-03-14 09:30:00,104.63,105.15,104.5,105.07,366198.0,99.3042,99.7977,99.1808,99.7218,366198.0
2017-03-14 09:35:00,105.08,105.14,104.78,105.04,200742.0,99.7313,99.7882,99.4465,99.6933,200742.0
2017-03-14 09:40:00,105.04,106.0,105.03,105.98,682882.0,99.6933,100.6044,99.6838,100.5854,682882.0
2017-03-14 09:45:00,105.98,105.98,105.33,105.38,220599.0,100.5854,100.5854,99.9685,100.016,220599.0
2017-03-14 09:50:00,105.35,105.55,105.13,105.34,204712.0,99.9875,100.1773,99.7787,99.978,204712.0
2017-03-14 09:55:00,105.33,105.43,105.02,105.18,119897.0,99.9685,100.0634,99.6743,99.8262,119897.0
2017-03-14 10:00:00,105.19,105.19,104.62,104.8,213586.0,99.8357,99.8357,99.2947,99.4655,213586.0
2017-03-14 10:05:00,104.77,104.87,104.64,104.73,83721.0,99.437,99.5319,99.3137,99.3991,83721.0
2017-03-14 10:10:00,104.72,104.97,104.65,104.66,130517.0,99.3896,99.6269,99.3231,99.3326,130517.0
2017-03-14 10:15:00,104.65,104.84,104.46,104.61,166304.0,99.3231,99.5035,99.1428,99.2852,166304.0
2017-03-14 10:20:00,104.63,104.73,104.45,104.54,141695.0,99.3042,99.3991,99.1333,99.2187,141695.0
2017-03-14 10:25:00,104.54,104.65,104.46,104.5,191792.0,99.2187,99.3231,99.1428,99.1808,191792.0
2017-03-14 10:30:00,104.5,104.6,104.2,104.32,228084.0,99.1808,99.2757,98.896,99.0099,228084.0
2017-03-14 10:35:00,104.31,104.43,104.2,104.3,150641.0,99.0004,99.1143,98.896,98.991,150641.0
2017-03-14 10:40:00,104.29,104.3,104.12,104.25,163853.0,98.9815,98.991,98.8201,98.9435,163853.0
2017-03-14 10:45:00,104.23,104.43,104.16,104.31,75222.0,98.9245,99.1143,98.8581,99.0004,75222.0
2017-03-14 10:50:00,104.32,104.71,104.32,104.65,103725.0,99.0099,99.3801,99.0099,99.3231,103725.0
2017-03-14 10:55:00,104.65,104.85,104.63,104.67,110097.0,99.3231,99.513,99.3042,99.3421,110097.0
2017-03-14 11:00:00,104.68,104.8,104.54,104.64,81001.0,99.3516,99.4655,99.2187,99.3137,81001.0
2017-03-14 11:05:00,104.62,104.68,104.45,104.57,74074.0,99.2947,99.3516,99.1333,99.2472,74074.0
2017-03-14 11:10:00,104.59,104.59,104.21,104.31,120348.0,99.2662,99.2662,98.9055,99.0004,120348.0
2017-03-14 11:15:00,104.31,104.59,104.29,104.44,93291.0,99.0004,99.2662,98.9815,99.1238,93291.0
2017-03-14 11:20:00,104.46,104.54,104.4,104.53,23862.0,99.1428,99.2187,99.0859,99.2093,23862.0
2017-03-14 11:25:00,104.51,104.8,104.51,104.66,89664.0,99.1903,99.4655,99.1903,99.3326,89664.0
2017-03-14 11:30:00,104.65,104.73,104.57,104.61,61746.0,99.3231,99.3991,99.2472,99.2852,61746.0
2017-03-14 11:35:00,104.62,104.71,104.58,104.62,48228.0,99.2947,99.3801,99.2567,99.2947,48228.0
2017-03-14 11:40:00,104.62,104.88,104.62,104.78,64766.0,99.2947,99.5414,99.2947,99.4465,64766.0
2017-03-14 11:45:00,104.78,104.82,104.71,104.81,25458.0,99.4465,99.4845,99.3801,99.475,25458.0
2017-03-14 11:50:00,104.81,104.82,104.65,104.65,52341.0,99.475,99.4845,99.3231,99.3231,52341.0
2017-03-14 11:55:00,104.66,104.71,104.61,104.69,23952.0,99.3326,99.3801,99.2852,99.3611,23952.0
2017-03-14 12:00:00,104.69,104.75,104.66,104.66,28776.0,99.3611,99.4181,99.3326,99.3326,28776.0
2017-03-14 12:05:00,104.67,104.7,104.39,104.43,52211.0,99.3421,99.3706,99.0764,99.1143,52211.0
2017-03-14 12:10:00,104.43,104.55,104.33,104.39,40467.0,99.1143,99.2282,99.0194,99.0764,40467.0
2017-03-14 12:15:00,104.38,104.49,104.37,104.47,37810.0,99.0669,99.1713,99.0574,99.1523,37810.0
2017-03-14 12:20:00,104.45,104.52,104.43,104.5,19035.0,99.1333,99.1998,99.1143,99.1808,19035.0
2017-03-14 12:25:00,104.49,104.62,104.48,104.6,32711.0,99.1713,99.2947,99.1618,99.2757,32711.0
2017-03-14 12:30:00,104.59,104.65,104.52,104.52,30209.0,99.2662,99.3231,99.1998,99.1998,30209.0
2017-03-14 12:35:00,104.53,104.54,104.41,104.48,41434.0,99.2093,99.2187,99.0954,99.1618,41434.0
2017-03-14 12:40:00,104.48,104.55,104.48,104.52,25541.0,99.1618,99.2282,99.1618,99.1998,25541.0
2017-03-14 12:45:00,104.52,104.52,104.41,104.45,20011.0,99.1998,99.1998,99.0954,99.1333,20011.0
2017-03-14 12:50:00,104.44,104.46,104.23,104.29,51304.0,99.1238,99.1428,98.9245,98.9815,51304.0
2017-03-14 12:55:00,104.29,104.29,104.26,104.28,33890.0,98.9815,98.9815,98.953,98.972,33890.0
2017-03-14 13:00:00,104.28,104.43,104.27,104.37,27004.0,98.972,99.1143,98.9625,99.0574,27004.0
2017-03-14 13:05:00,104.38,104.42,104.36,104.4,25839.0,99.0669,99.1048,99.0479,99.0859,25839.0
2017-03-14 13:10:00,104.41,104.58,104.38,104.56,73815.0,99.0954,99.2567,99.0669,99.2377,73815.0
2017-03-14 13:15:00,104.52,104.52,104.38,104.39,18876.0,99.1998,99.1998,99.0669,99.0764,18876.0
2017-03-14 13:20:00,104.39,104.43,104.33,104.41,17662.0,99.0764,99.1143,99.0194,99.0954,17662.0
2017-03-14 13:25:00,104.41,104.44,104.32,104.41,19512.0,99.0954,99.1238,99.0099,99.0954,19512.0
2017-03-14 13:30:00,104.42,104.44,104.39,104.39,16288.0,99.1048,99.1238,99.0764,99.0764,16288.0
2017-03-14 13:35:00,104.39,104.44,104.36,104.42,17638.0,99.0764,99.1238,99.0479,99.1048,17638.0
2017-03-14 13:40:00,104.41,104.41,104.31,104.36,19154.0,99.0954,99.0954,99.0004,99.0479,19154.0
2017-03-14 13:45:00,104.38,104.5,104.37,104.48,46352.0,99.0669,99.1808,99.0574,99.1618,46352.0
2017-03-14 13:50:00,104.49,104.59,104.46,104.46,30148.0,99.1713,99.2662,99.1428,99.1428,30148.0
2017-03-14 13:55:00,104.48,104.51,104.37,104.42,25727.0,99.1618,99.1903,99.0574,99.1048,25727.0
2017-03-14 14:00:00,104.42,104.44,104.31,104.33,31507.0,99.1048,99.1238,99.0004,99.0194,31507.0
2017-03-14 14:05:00,104.32,104.33,104.27,104.29,39831.0,99.0099,99.0194,98.9625,98.9815,39831.0
2017-03-14 14:10:00,104.29,104.3,104.2,104.25,29495.0,98.9815,98.991,98.896,98.9435,29495.0
2017-03-14 14:15:00,104.26,104.29,104.2,104.23,38418.0,98.953,98.9815,98.896,98.9245,38418.0
2017-03-14 14:20:00,104.24,104.24,104.16,104.17,39411.0,98.934,98.934,98.8581,98.8676,39411.0
2017-03-14 14:25:00,104.15,104.26,104.13,104.25,58125.0,98.8486,98.953,98.8296,98.9435,58125.0
2017-03-14 14:30:00,104.24,104.29,104.19,104.25,35793.0,98.934,98.9815,98.8866,98.9435,35793.0
2017-03-14 14:35:00,104.25,104.27,104.2,104.24,35805.0,98.9435,98.9625,98.896,98.934,35805.0
2017-03-14 14:40:00,104.24,104.25,104.2,104.22,23412.0,98.934,98.9435,98.896,98.915,23412.0
2017-03-14 14:45:00,104.22,104.25,104.2,104.21,23722.0,98.915,98.9435,98.896,98.9055,23722.0
2017-03-14 14:50:00,104.2,104.21,104.13,104.15,37893.0,98.896,98.9055,98.8296,98.8486,37893.0
2017-03-14 14:55:00,104.15,104.16,104.09,104.1,59735.0,98.8486,98.8581,98.7916,98.8011,59735.0
2017-03-14 15:00:00,104.1,104.22,104.1,104.2,46222.0,98.8011,98.915,98.8011,98.896,46222.0
2017-03-14 15:05:00,104.2,104.22,104.17,104.22,16957.0,98.896,98.915,98.8676,98.915,16957.0
2017-03-14 15:10:00,104.22,104.23,104.17,104.18,28873.0,98.915,98.9245,98.8676,98.8771,28873.0
2017-03-14 15:15:00,104.17,104.21,104.12,104.17,29760.0,98.8676,98.9055,98.8201,98.8676,29760.0
2017-03-14 15:20:00,104.18,104.2,104.11,104.17,43927.0,98.8771,98.896,98.8106,98.8676,43927.0
2017-03-14 15:25:00,104.16,104.26,104.16,104.26,47424.0,98.8581,98.953,98.8581,98.953,47424.0
2017-03-14 15:30:00,104.26,104.27,104.22,104.25,87475.0,98.953,98.9625,98.915,98.9435,87475.0
2017-03-14 15:35:00,104.25,104.3,104.12,104.15,92369.0,98.9435,98.991,98.8201,98.8486,92369.0
2017-03-14 15:40:00,104.14,104.22,103.82,103.92,223899.0,98.8391,98.915,98.5354,98.6303,223899.0
2017-03-14 15:45:00,103.92,104.09,103.91,104.07,128647.0,98.6303,98.7916,98.6208,98.7727,128647.0
2017-03-14 15:50:00,104.08,104.21,104.01,104.21,140631.0,98.7822,98.9055,98.7157,98.9055,140631.0
2017-03-14 15:55:00,104.21,104.27,104.16,104.22,257524.0,98.9055,98.9625,98.8581,98.915,257524.0
2017-03-15 09:30:00,104.37,104.49,103.6,103.69,469787.0,99.0574,99.1713,98.3266,98.412,469787.0
2017-03-15 09:35:00,103.75,103.85,103.01,103.1,520918.0,98.469,98.5639,97.7666,97.852,520918.0
2017-03-15 09:40:00,103.11,103.22,102.63,103.14,646692.0,97.8615,97.9659,97.406,97.89,646692.0
2017-03-15 09:45:00,103.12,103.49,103.1,103.12,451369.0,97.871,98.2222,97.852,97.871,451369.0
2017-03-15 09:50:00,103.13,103.18,102.6,103.14,493818.0,97.8805,97.928,97.3775,97.89,493818.0
2017-03-15 09:55:00,103.16,103.21,102.8,102.99,195838.0,97.909,97.9564,97.5673,97.7476,195838.0
2017-03-15 10:00:00,102.98,103.44,102.95,103.19,272775.0,97.7381,98.1747,97.7097,97.9375,272775.0
2017-03-15 10:05:00,103.21,103.21,102.85,102.93,209494.0,97.9564,97.9564,97.6148,97.6907,209494.0
2017-03-15 10:10:00,102.92,102.95,102.71,102.85,195634.0,97.6812,97.7097,97.4819,97.6148,195634.0
2017-03-15 10:15:00,102.84,102.9,102.6,102.9,243270.0,97.6053,97.6622,97.3775,97.6622,243270.0
2017-03-15 10:20:00,102.9,103.09,102.78,103.0,182302.0,97.6622,97.8425,97.5483,97.7571,182302.0
2017-03-15 10:25:00,103.01,103.1,102.92,102.97,170202.0,97.7666,97.852,97.6812,97.7287,170202.0
2017-03-15 10:30:00,102.98,103.03,102.86,102.97,136918.0,97.7381,97.7856,97.6243,97.7287,136918.0
2017-03-15 10:35:00,102.96,103.18,102.96,103.03,116528.0,97.7192,97.928,97.7192,97.7856,116528.0
2017-03-15 10:40:00,103.02,103.04,102.86,102.86,138572.0,97.7761,97.7951,97.6243,97.6243,138572.0
2017-03-15 10:45:00,102.87,102.98,102.86,102.93,64214.0,97.6337,97.7381,97.6243,97.6907,64214.0
2017-03-15 10:50:00,102.92,103.0,102.9,102.95,67834.0,97.6812,97.7571,97.6622,97.7097,67834.0
2017-03-15 10:55:00,102.95,102.97,102.75,102.81,122076.0,97.7097,97.7287,97.5199,97.5768,122076.0
2017-03-15 11:00:00,102.8,102.89,102.78,102.83,72246.0,97.5673,97.6527,97.5483,97.5958,72246.0
2017-03-15 11:05:00,102.84,102.89,102.72,102.79,73087.0,97.6053,97.6527,97.4914,97.5578,73087.0
2017-03-15 11:10:00,102.79,102.82,102.73,102.74,85185.0,97.5578,97.5863,97.5009,97.5104,85185.0
2017-03-15 11:15:00,102.75,102.84,102.74,102.78,50545.0,97.5199,97.6053,97.5104,97.5483,50545.0
2017-03-15 11:20:00,102.78,102.94,102.77,102.94,52532.0,97.5483,97.7002,97.5388,97.7002,52532.0
2017-03-15 11:25:00,102.92,102.95,102.87,102.94,73426.0,97.6812,97.7097,97.6337,97.7002,73426.0
2017-03-15 11:30:00,102.93,103.0,102.87,102.9,69017.0,97.6907,97.7571,97.6337,97.6622,69017.0
2017-03-15 11:35:00,102.89,103.0,102.89,102.94,78605.0,97.6527,97.7571,97.6527,97.7002,78605.0
2017-03-15 11:40:00,102.93,102.93,102.8,102.82,58334.0,97.6907,97.6907,97.5673,97.5863,58334.0
2017-03-15 11:45:00,102.84,102.84,102.74,102.8,48506.0,97.6053,97.6053,97.5104,97.5673,48506.0
2017-03-15 11:50:00,102.79,102.86,102.79,102.84,30834.0,97.5578,97.6243,97.5578,97.6053,30834.0
2017-03-15 11:55:00,102.84,102.84,102.76,102.79,34661.0,97.6053,97.6053,97.5293,97.5578,34661.0
2017-03-15 12:00:00,102.79,102.79,102.7,102.75,57700.0,97.5578,97.5578,97.4724,97.5199,57700.0
2017-03-15 12:05:00,102.76,102.8,102.72,102.8,59865.0,97.5293,97.5673,97.4914,97.5673,59865.0
2017-03-15 12:10:00,102.8,102.85,102.76,102.77,54572.0,97.5673,97.6148,97.5293,97.5388,54572.0
2017-03-15 12:15:00,102.78,102.84,102.78,102.84,49996.0,97.5483,97.6053,97.5483,97.6053,49996.0
2017-03-15 12:20:00,102.84,102.98,102.84,102.94,78303.0,97.6053,97.7381,97.6053,97.7002,78303.0
2017-03-15 12:25:00,102.95,102.99,102.91,102.95,44248.0,97.7097,97.7476,97.6717,97.7097,44248.0
2017-03-15 12:30:00,102.95,103.0,102.93,102.99,36490.0,97.7097,97.7571,97.6907,97.7476,36490.0
2017-03-15 12:35:00,103.0,103.0,102.91,102.91,38183.0,97.7571,97.7571,97.6717,97.6717,38183.0
2017-03-15 12:40:00,102.91,103.0,102.91,102.93,73441.0,97.6717,97.7571,97.6717,97.6907,73441.0
2017-03-15 12:45:00,102.94,102.96,102.86,102.9,54722.0,97.7002,97.7192,97.6243,97.6622,54722.0
2017-03-15 12:50:00,102.9,102.97,102.86,102.91,90643.0,97.6622,97.7287,97.6243,97.6717,90643.0
2017-03-15 12:55:00,102.91,102.97,102.9,102.91,37182.0,97.6717,97.7287,97.6622,97.6717,37182.0
2017-03-15 13:00:00,102.92,103.0,102.91,102.99,46847.0,97.6812,97.7571,97.6717,97.7476,46847.0
2017-03-15 13:05:00,102.99,103.11,102.95,103.08,60247.0,97.7476,97.8615,97.7097,97.8331,60247.0
2017-03-15 13:10:00,103.07,103.23,103.07,103.17,72953.0,97.8236,97.9754,97.8236,97.9185,72953.0
2017-03-15 13:15:00,103.17,103.2,103.05,103.1,58767.0,97.9185,97.9469,97.8046,97.852,58767.0
2017-03-15 13:20:00,103.11,103.17,103.07,103.16,48891.0,97.8615,97.9185,97.8236,97.909,48891.0
2017-03-15 13:25:00,103.15,103.17,103.07,103.1,46067.0,97.8995,97.9185,97.8236,97.852,46067.0
2017-03-15 13:30:00,103.1,103.24,103.09,103.22,65989.0,97.852,97.9849,97.8425,97.9659,65989.0
2017-03-15 13:35:00,103.23,103.35,103.23,103.3,62613.0,97.9754,98.0893,97.9754,98.0419,62613.0
2017-03-15 13:40:00,103.3,103.31,103.22,103.26,43878.0,98.0419,98.0514,97.9659,98.0039,43878.0
2017-03-15 13:45:00,103.26,103.39,103.2,103.37,83956.0,98.0039,98.1273,97.9469,98.1083,83956.0
2017-03-15 13:50:00,103.36,103.36,103.24,103.24,74470.0,98.0988,98.0988,97.9849,97.9849,74470.0
2017-03-15 13:55:00,103.24,103.31,103.2,103.24,48190.0,97.9849,98.0514,97.9469,97.9849,48190.0
2017-03-15 14:00:00,103.25,103.65,103.24,103.54,137137.0,97.9944,98.374,97.9849,98.2696,137137.0
2017-03-15 14:05:00,103.55,103.82,103.5,103.75,178419.0,98.2791,98.5354,98.2317,98.469,178419.0
2017-03-15 14:10:00,103.76,103.9,103.31,103.32,164457.0,98.4784,98.6113,98.0514,98.0608,164457.0
2017-03-15 14:15:00,103.31,103.49,103.2,103.4,126268.0,98.0514,98.2222,97.9469,98.1368,126268.0
2017-03-15 14:20:00,103.37,103.62,103.37,103.62,75536.0,98.1083,98.3456,98.1083,98.3456,75536.0
2017-03-15 14:25:00,103.63,103.71,103.57,103.66,92013.0,98.3551,98.431,98.2981,98.3835,92013.0
2017-03-15 14:30:00,103.62,103.69,103.48,103.49,48245.0,98.3456,98.412,98.2127,98.2222,48245.0
2017-03-15 14:35:00,103.49,103.84,103.35,103.75,101678.0,98.2222,98.5544,98.0893,98.469,101678.0
2017-03-15 14:40:00,103.75,103.88,103.67,103.86,64324.0,98.469,98.5923,98.393,98.5734,64324.0
2017-03-15 14:45:00,103.88,104.0,103.88,103.9,140527.0,98.5923,98.7062,98.5923,98.6113,140527.0
2017-03-15 14:50:00,103.89,104.17,103.87,104.07,121023.0,98.6018,98.8676,98.5828,98.7727,121023.0
2017-03-15 14:55:00,104.08,104.1,103.89,103.97,65159.0,98.7822,98.8011,98.6018,98.6778,65159.0
2017-03-15 15:00:00,103.97,104.01,103.72,103.82,66813.0,98.6778,98.7157,98.4405,98.5354,66813.0
2017-03-15 15:05:00,103.84,103.93,103.81,103.9,52514.0,98.5544,98.6398,98.5259,98.6113,52514.0
2017-03-15 15:10:00,103.9,104.01,103.89,104.0,68101.0,98.6113,98.7157,98.6018,98.7062,68101.0
2017-03-15 15:15:00,104.01,104.05,103.9,103.91,95912.0,98.7157,98.7537,98.6113,98.6208,95912.0
2017-03-15 15:20:00,103.91,103.91,103.51,103.58,126998.0,98.6208,98.6208,98.2412,98.3076,126998.0
2017-03-15 15:25:00,103.59,103.78,103.48,103.66,133857.0,98.3171,98.4974,98.2127,98.3835,133857.0
2017-03-15 15:30:00,103.64,103.66,103.5,103.52,105007.0,98.3646,98.3835,98.2317,98.2507,105007.0
2017-03-15 15:35:00,103.53,103.84,103.5,103.73,150278.0,98.2602,98.5544,98.2317,98.45,150278.0
2017-03-15 15:40:00,103.74,103.85,103.71,103.82,122147.0,98.4595,98.5639,98.431,98.5354,122147.0
2017-03-15 15:45:00,103.82,103.86,103.46,103.49,155559.0,98.5354,98.5734,98.1937,98.2222,155559.0
2017-03-15 15:50:00,103.5,103.81,103.49,103.79,220667.0,98.2317,98.5259,98.2222,98.5069,220667.0
2017-03-15 15:55:00,103.8,103.8,103.63,103.66,358201.0,98.5164,98.5164,98.3551,98.3835,358201.0
2017-03-16 09:30:00,105.25,105.29,104.51,104.68,765625.0,99.8926,99.9306,99.1903,99.3516,765625.0
2017-03-16 09:35:00,104.65,104.83,104.3,104.73,270777.0,99.3231,99.494,98.991,99.3991,270777.0
2017-03-16 09:40:00,104.72,104.97,104.52,104.62,253967.0,99.3896,99.6269,99.1998,99.2947,253967.0
2017-03-16 09:45:00,104.63,104.93,104.57,104.86,167656.0,99.3042,99.5889,99.2472,99.5225,167656.0
2017-03-16 09:50:00,104.85,104.97,104.72,104.95,180755.0,99.513,99.6269,99.3896,99.6079,180755.0
2017-03-16 09:55:00,104.95,105.13,104.85,105.0,400985.0,99.6079,99.7787,99.513,99.6553,400985.0
2017-03-16 10:00:00,105.0,105.06,104.82,104.87,177124.0,99.6553,99.7123,99.4845,99.5319,177124.0
2017-03-16 10:05:00,104.84,105.07,104.79,104.99,161930.0,99.5035,99.7218,99.456,99.6458,161930.0
2017-03-16 10:10:00,104.99,105.02,104.79,104.94,166810.0,99.6458,99.6743,99.456,99.5984,166810.0
2017-03-16 10:15:00,104.95,104.99,104.91,104.99,112303.0,99.6079,99.6458,99.5699,99.6458,112303.0
2017-03-16 10:20:00,105.0,105.0,104.83,104.89,111225.0,99.6553,99.6553,99.494,99.5509,111225.0
2017-03-16 10:25:00,104.89,105.03,104.88,104.96,185820.0,99.5509,99.6838,99.5414,99.6174,185820.0
2017-03-16 10:30:00,104.97,105.25,104.95,105.23,334069.0,99.6269,99.8926,99.6079,99.8736,334069.0
2017-03-16 10:35:00,105.24,105.27,105.01,105.13,237814.0,99.8831,99.9116,99.6648,99.7787,237814.0
2017-03-16 10:40:00,105.12,105.21,105.03,105.13,211301.0,99.7692,99.8546,99.6838,99.7787,211301.0
2017-03-16 10:45:00,105.16,105.16,105.05,105.08,135387.0,99.8072,99.8072,99.7028,99.7313,135387.0
2017-03-16 10:50:00,105.07,105.15,104.99,105.09,179166.0,99.7218,99.7977,99.6458,99.7407,179166.0
2017-03-16 10:55:00,105.09,105.18,104.99,105.16,192146.0,99.7407,99.8262,99.6458,99.8072,192146.0
2017-03-16 11:00:00,105.15,105.15,105.0,105.11,148616.0,99.7977,99.7977,99.6553,99.7597,148616.0
2017-03-16 11:05:00,105.1,105.24,105.09,105.24,183297.0,99.7502,99.8831,99.7407,99.8831,183297.0
2017-03-16 11:10:00,105.24,105.3,105.2,105.27,169791.0,99.8831,99.9401,99.8451,99.9116,169791.0
2017-03-16 11:15:00,105.26,105.3,105.19,105.21,127677.0,99.9021,99.9401,99.8357,99.8546,127677.0
2017-03-16 11:20:00,105.22,105.56,105.22,105.44,363627.0,99.8641,100.1868,99.8641,100.0729,363627.0
2017-03-16 11:25:00,105.44,105.58,105.41,105.47,137151.0,100.0729,100.2058,100.0445,100.1014,137151.0
2017-03-16 11:30:00,105.47,105.49,105.29,105.33,92983.0,100.1014,100.1204,99.9306,99.9685,92983.0
2017-03-16 11:35:00,105.33,105.33,105.1,105.21,120935.0,99.9685,99.9685,99.7502,99.8546,120935.0
2017-03-16 11:40:00,105.21,105.28,105.07,105.09,121684.0,99.8546,99.9211,99.7218,99.7407,121684.0
2017-03-16 11:45:00,105.08,105.25,105.08,105.21,98181.0,99.7313,99.8926,99.7313,99.8546,98181.0
2017-03-16 11:50:00,105.2,105.22,105.11,105.16,53067.0,99.8451,99.8641,99.7597,99.8072,53067.0
2017-03-16 11:55:00,105.15,105.23,105.15,105.16,72934.0,99.7977,99.8736,99.7977,99.8072,72934.0
2017-03-16 12:00:00,105.16,105.27,105.15,105.2,106799.0,99.8072,99.9116,99.7977,99.8451,106799.0
2017-03-16 12:05:00,105.21,105.21,104.99,105.04,108882.0,99.8546,99.8546,99.6458,99.6933,108882.0
2017-03-16 12:10:00,105.04,105.15,104.91,104.99,96707.0,99.6933,99.7977,99.5699,99.6458,96707.0
2017-03-16 12:15:00,104.99,105.16,104.98,105.14,44407.0,99.6458,99.8072,99.6363,99.7882,44407.0
2017-03-16 12:20:00,105.14,105.2,105.12,105.19,52712.0,99.7882,99.8451,99.7692,99.8357,52712.0
2017-03-16 12:25:00,105.18,105.22,105.15,105.2,43660.0,99.8262,99.8641,99.7977,99.8451,43660.0
2017-03-16 12:30:00,105.2,105.29,105.19,105.29,64624.0,99.8451,99.9306,99.8357,99.9306,64624.0
2017-03-16 12:35:00,105.28,105.3,105.18,105.21,42465.0,99.9211,99.9401,99.8262,99.8546,42465.0
2017-03-16 12:40:00,105.2,105.26,105.13,105.22,45054.0,99.8451,99.9021,99.7787,99.8641,45054.0
2017-03-16 12:45:00,105.22,105.37,105.21,105.35,90277.0,99.8641,100.0065,99.8546,99.9875,90277.0
2017-03-16 12:50:00,105.34,105.47,105.33,105.37,97274.0,99.978,100.1014,99.9685,100.0065,97274.0
2017-03-16 12:55:00,105.37,105.5,105.33,105.46,75754.0,100.0065,100.1299,99.9685,100.0919,75754.0
2017-03-16 13:00:00,105.47,105.49,105.45,105.48,62532.0,100.1014,100.1204,100.0824,100.1109,62532.0
2017-03-16 13:05:00,105.48,105.55,105.47,105.5,136927.0,100.1109,100.1773,100.1014,100.1299,136927.0
2017-03-16 13:10:00,105.5,105.52,105.32,105.41,86420.0,100.1299,100.1489,99.959,100.0445,86420.0
2017-03-16 13:15:00,105.41,105.44,105.28,105.34,55588.0,100.0445,100.0729,99.9211,99.978,55588.0
2017-03-16 13:20:00,105.34,105.42,105.32,105.4,49951.0,99.978,100.0539,99.959,100.035,49951.0
2017-03-16 13:25:00,105.39,105.45,105.37,105.4,39200.0,100.0255,100.0824,100.0065,100.035,39200.0
2017-03-16 13:30:00,105.41,105.44,105.33,105.43,43779.0,100.0445,100.0729,99.9685,100.0634,43779.0
2017-03-16 13:35:00,105.43,105.48,105.35,105.36,50741.0,100.0634,100.1109,99.9875,99.997,50741.0
2017-03-16 13:40:00,105.37,105.44,105.31,105.38,34828.0,100.0065,100.0729,99.9495,100.016,34828.0
2017-03-16 13:45:00,105.38,105.38,105.28,105.33,43039.0,100.016,100.016,99.9211,99.9685,43039.0
2017-03-16 13:50:00,105.33,105.33,105.2,105.2,60697.0,99.9685,99.9685,99.8451,99.8451,60697.0
2017-03-16 13:55:00,105.22,105.23,105.0,105.02,120550.0,99.8641,99.8736,99.6553,99.6743,120550.0
2017-03-16 14:00:00,105.03,105.08,104.99,105.0,63391.0,99.6838,99.7313,99.6458,99.6553,63391.0
2017-03-16 14:05:00,105.01,105.2,104.99,105.09,73210.0,99.6648,99.8451,99.6458,99.7407,73210.0
2017-03-16 14:10:00,105.09,105.15,105.08,105.09,30425.0,99.7407,99.7977,99.7313,99.7407,30425.0
2017-03-16 14:15:00,105.08,105.1,105.05,105.07,26600.0,99.7313,99.7502,99.7028,99.7218,26600.0
2017-03-16 14:20:00,105.07,105.18,105.05,105.06,46530.0,99.7218,99.8262,99.7028,99.7123,46530.0
2017-03-16 14:25:00,105.05,105.05,104.91,105.0,70674.0,99.7028,99.7028,99.5699,99.6553,70674.0
2017-03-16 14:30:00,105.0,105.06,104.98,105.0,39719.0,99.6553,99.7123,99.6363,99.6553,39719.0
2017-03-16 14:35:00,105.0,105.06,104.97,105.03,43658.0,99.6553,99.7123,99.6269,99.6838,43658.0
2017-03-16 14:40:00,105.03,105.03,104.96,104.98,42928.0,99.6838,99.6838,99.6174,99.6363,42928.0
2017-03-16 14:45:00,104.97,105.0,104.83,104.99,73927.0,99.6269,99.6553,99.494,99.6458,73927.0
2017-03-16 14:50:00,104.99,105.02,104.94,105.0,47734.0,99.6458,99.6743,99.5984,99.6553,47734.0
2017-03-16 14:55:00,105.01,105.07,104.95,104.96,58142.0,99.6648,99.7218,99.6079,99.6174,58142.0
2017-03-16 15:00:00,104.96,105.07,104.96,105.06,88352.0,99.6174,99.7218,99.6174,99.7123,88352.0
2017-03-16 15:05:00,105.06,105.07,104.99,105.04,62992.0,99.7123,99.7218,99.6458,99.6933,62992.0
2017-03-16 15:10:00,105.05,105.07,105.0,105.03,67369.0,99.7028,99.7218,99.6553,99.6838,67369.0
2017-03-16 15:15:00,105.02,105.1,104.99,105.06,88472.0,99.6743,99.7502,99.6458,99.7123,88472.0
2017-03-16 15:20:00,105.06,105.17,105.06,105.12,105432.0,99.7123,99.8167,99.7123,99.7692,105432.0
2017-03-16 15:25:00,105.11,105.14,105.08,105.12,88192.0,99.7597,99.7882,99.7313,99.7692,88192.0
2017-03-16 15:30:00,105.11,105.16,105.08,105.12,109471.0,99.7597,99.8072,99.7313,99.7692,109471.0
2017-03-16 15:35:00,105.11,105.2,105.08,105.19,159425.0,99.7597,99.8451,99.7313,99.8357,159425.0
2017-03-16 15:40:00,105.19,105.28,105.14,105.27,182492.0,99.8357,99.9211,99.7882,99.9116,182492.0
2017-03-16 15:45:00,105.27,105.45,105.26,105.36,239471.0,99.9116,100.0824,99.9021,99.997,239471.0
2017-03-16 15:50:00,105.37,105.39,105.2,105.36,277063.0,100.0065,100.0255,99.8451,99.997,277063.0
2017-03-16 15:55:00,105.36,105.65,105.34,105.65,712550.0,99.997,100.2722,99.978,100.2722,712550.0
2017-03-17 09:30:00,105.11,105.52,104.86,105.41,387990.0,99.7597,100.1489,99.5225,100.0445,387990.0
2017-03-17 09:35:00,105.42,105.97,105.42,105.75,311137.0,100.0539,100.576,100.0539,100.3672,311137.0
2017-03-17 09:40:00,105.79,106.13,105.63,106.09,368571.0,100.4051,100.7278,100.2533,100.6898,368571.0
2017-03-17 09:45:00,106.1,106.16,105.81,105.88,186706.0,100.6993,100.7563,100.4241,100.4905,186706.0
2017-03-17 09:50:00,105.87,106.23,105.87,106.2,162714.0,100.481,100.8227,100.481,100.7942,162714.0
2017-03-17 09:55:00,106.21,106.23,105.97,106.0,155147.0,100.8037,100.8227,100.576,100.6044,155147.0
2017-03-17 10:00:00,106.0,106.1,105.64,105.8,204738.0,100.6044,100.6993,100.2627,100.4146,204738.0
2017-03-17 10:05:00,105.79,106.01,105.73,106.0,108837.0,100.4051,100.6139,100.3482,100.6044,108837.0
2017-03-17 10:10:00,106.0,106.5,105.99,106.14,313785.0,100.6044,101.079,100.5949,100.7373,313785.0
2017-03-17 10:15:00,106.15,106.25,106.11,106.21,77896.0,100.7468,100.8417,100.7088,100.8037,77896.0
2017-03-17 10:20:00,106.19,106.21,105.9,106.0,108409.0,100.7848,100.8037,100.5095,100.6044,108409.0
2017-03-17 10:25:00,105.99,106.03,105.91,105.95,89460.0,100.5949,100.6329,100.519,100.557,89460.0
2017-03-17 10:30:00,105.95,106.01,105.8,105.87,94743.0,100.557,100.6139,100.4146,100.481,94743.0
2017-03-17 10:35:00,105.88,105.9,105.72,105.85,92939.0,100.4905,100.5095,100.3387,100.4621,92939.0
2017-03-17 10:40:00,105.87,105.96,105.84,105.86,49251.0,100.481,100.5665,100.4526,100.4716,49251.0
2017-03-17 10:45:00,105.86,105.97,105.84,105.89,57184.0,100.4716,100.576,100.4526,100.5,57184.0
2017-03-17 10:50:00,105.89,105.91,105.82,105.86,59093.0,100.5,100.519,100.4336,100.4716,59093.0
2017-03-17 10:55:00,105.85,105.88,105.81,105.84,55780.0,100.4621,100.4905,100.4241,100.4526,55780.0
2017-03-17 11:00:00,105.84,105.87,105.76,105.81,66498.0,100.4526,100.481,100.3766,100.4241,66498.0
2017-03-17 11:05:00,105.8,105.9,105.77,105.9,55057.0,100.4146,100.5095,100.3861,100.5095,55057.0
2017-03-17 11:10:00,105.9,105.99,105.9,105.98,65121.0,100.5095,100.5949,100.5095,100.5854,65121.0
2017-03-17 11:15:00,105.99,106.23,105.96,106.23,190767.0,100.5949,100.8227,100.5665,100.8227,190767.0
2017-03-17 11:20:00,106.24,106.41,106.19,106.35,138187.0,100.8322,100.9936,100.7848,100.9366,138187.0
2017-03-17 11:25:00,106.34,106.38,106.28,106.3,78135.0,100.9271,100.9651,100.8702,100.8892,78135.0
2017-03-17 11:30:00,106.31,106.31,106.07,106.07,91194.0,100.8986,100.8986,100.6709,100.6709,91194.0
2017-03-17 11:35:00,106.07,106.08,105.94,106.08,73320.0,100.6709,100.6804,100.5475,100.6804,73320.0
2017-03-17 11:40:00,106.07,106.22,106.04,106.21,60252.0,100.6709,100.8132,100.6424,100.8037,60252.0
2017-03-17 11:45:00,106.24,106.24,106.02,106.03,40229.0,100.8322,100.8322,100.6234,100.6329,40229.0
2017-03-17 11:50:00,106.04,106.07,105.94,105.97,56899.0,100.6424,100.6709,100.5475,100.576,56899.0
2017-03-17 11:55:00,105.97,106.02,105.95,105.99,37906.0,100.576,100.6234,100.557,100.5949,37906.0
2017-03-17 12:00:00,106.0,106.04,105.99,106.04,25414.0,100.6044,100.6424,100.5949,100.6424,25414.0
2017-03-17 12:05:00,106.04,106.1,106.02,106.07,50214.0,100.6424,100.6993,100.6234,100.6709,50214.0
2017-03-17 12:10:00,106.07,106.12,106.04,106.07,35737.0,100.6709,100.7183,100.6424,100.6709,35737.0
2017-03-17 12:15:00,106.07,106.14,106.04,106.09,85436.0,100.6709,100.7373,100.6424,100.6898,85436.0
2017-03-17 12:20:00,106.09,106.17,106.06,106.13,48002.0,100.6898,100.7658,100.6614,100.7278,48002.0
2017-03-17 12:25:00,106.14,106.14,106.08,106.09,45332.0,100.7373,100.7373,100.6804,100.6898,45332.0
2017-03-17 12:30:00,106.08,106.09,105.94,105.97,84071.0,100.6804,100.6898,100.5475,100.576,84071.0
2017-03-17 12:35:00,105.97,105.98,105.93,105.94,38158.0,100.576,100.5854,100.538,100.5475,38158.0
2017-03-17 12:40:00,105.94,106.06,105.94,106.02,50742.0,100.5475,100.6614,100.5475,100.6234,50742.0
2017-03-17 12:45:00,106.02,106.02,105.98,106.0,37488.0,100.6234,100.6234,100.5854,100.6044,37488.0
2017-03-17 12:50:00,106.01,106.05,106.0,106.05,27382.0,100.6139,100.6519,100.6044,100.6519,27382.0
2017-03-17 12:55:00,106.05,106.14,106.03,106.14,44887.0,100.6519,100.7373,100.6329,100.7373,44887.0
2017-03-17 13:00:00,106.13,106.25,106.11,106.18,65882.0,100.7278,100.8417,100.7088,100.7753,65882.0
2017-03-17 13:05:00,106.18,106.24,106.16,106.23,48474.0,100.7753,100.8322,100.7563,100.8227,48474.0
2017-03-17 13:10:00,106.23,106.25,106.19,106.23,38313.0,100.8227,100.8417,100.7848,100.8227,38313.0
2017-03-17 13:15:00,106.22,106.24,106.19,106.2,33699.0,100.8132,100.8322,100.7848,100.7942,33699.0
2017-03-17 13:20:00,106.21,106.28,106.2,106.26,39649.0,100.8037,100.8702,100.7942,100.8512,39649.0
2017-03-17 13:25:00,106.26,106.28,106.25,106.27,21821.0,100.8512,100.8702,100.8417,100.8607,21821.0
2017-03-17 13:30:00,106.26,106.3,106.26,106.27,26692.0,100.8512,100.8892,100.8512,100.8607,26692.0
2017-03-17 13:35:00,106.28,106.29,106.24,106.25,37553.0,100.8702,100.8797,100.8322,100.8417,37553.0
2017-03-17 13:40:00,106.25,106.27,106.24,106.25,42084.0,100.8417,100.8607,100.8322,100.8417,42084.0
2017-03-17 13:45:00,106.25,106.27,106.24,106.25,32102.0,100.8417,100.8607,100.8322,100.8417,32102.0
2017-03-17 13:50:00,106.25,106.3,106.24,106.29,32010.0,100.8417,100.8892,100.8322,100.8797,32010.0
2017-03-17 13:55:00,106.28,106.28,106.24,106.27,46531.0,100.8702,100.8702,100.8322,100.8607,46531.0
2017-03-17 14:00:00,106.26,106.27,106.25,106.26,16501.0,100.8512,100.8607,100.8417,100.8512,16501.0
2017-03-17 14:05:00,106.26,106.36,106.26,106.29,85560.0,100.8512,100.9461,100.8512,100.8797,85560.0
2017-03-17 14:10:00,106.3,106.39,106.29,106.39,42832.0,100.8892,100.9746,100.8797,100.9746,42832.0
2017-03-17 14:15:00,106.38,106.47,106.35,106.45,79070.0,100.9651,101.0505,100.9366,101.0315,79070.0
2017-03-17 14:20:00,106.45,106.47,106.38,106.4,105820.0,101.0315,101.0505,100.9651,100.9841,105820.0
2017-03-17 14:25:00,106.4,106.43,106.39,106.41,29480.0,100.9841,101.0125,100.9746,100.9936,29480.0
2017-03-17 14:30:00,106.41,106.47,106.39,106.4,58901.0,100.9936,101.0505,100.9746,100.9841,58901.0
2017-03-17 14:35:00,106.4,106.41,106.27,106.34,99443.0,100.9841,100.9936,100.8607,100.9271,99443.0
2017-03-17 14:40:00,106.34,106.35,106.25,106.27,62740.0,100.9271,100.9366,100.8417,100.8607,62740.0
2017-03-17 14:45:00,106.27,106.28,105.93,105.99,197792.0,100.8607,100.8702,100.538,100.5949,197792.0
2017-03-17 14:50:00,105.99,106.14,105.99,106.06,74306.0,100.5949,100.7373,100.5949,100.6614,74306.0
2017-03-17 14:55:00,106.07,106.09,105.96,105.98,34879.0,100.6709,100.6898,100.5665,100.5854,34879.0
2017-03-17 15:00:00,105.98,105.99,105.95,105.98,41365.0,100.5854,100.5949,100.557,100.5854,41365.0
2017-03-17 15:05:00,105.97,106.03,105.95,106.02,39448.0,100.576,100.6329,100.557,100.6234,39448.0
2017-03-17 15:10:00,106.01,106.05,105.91,105.91,57456.0,100.6139,100.6519,100.519,100.519,57456.0
2017-03-17 15:15:00,105.92,105.94,105.8,105.83,74022.0,100.5285,100.5475,100.4146,100.4431,74022.0
2017-03-17 15:20:00,105.82,105.9,105.78,105.85,58043.0,100.4336,100.5095,100.3956,100.4621,58043.0
2017-03-17 15:25:00,105.84,105.92,105.76,105.81,68477.0,100.4526,100.5285,100.3766,100.4241,68477.0
2017-03-17 15:30:00,105.8,105.8,105.65,105.73,94125.0,100.4146,100.4146,100.2722,100.3482,94125.0
2017-03-17 15:35:00,105.72,105.72,105.53,105.61,109418.0,100.3387,100.3387,100.1583,100.2343,109418.0
2017-03-17 15:40:00,105.61,105.66,105.48,105.53,179569.0,100.2343,100.2817,100.1109,100.1583,179569.0
2017-03-17 15:45:00,105.53,105.58,105.48,105.54,128351.0,100.1583,100.2058,100.1109,100.1678,128351.0
2017-03-17 15:50:00,105.54,105.58,105.5,105.55,199653.0,100.1678,100.2058,100.1299,100.1773,199653.0
2017-03-17 15:55:00,105.55,105.68,105.54,105.6,376804.0,100.1773,100.3007,100.1678,100.2248,376804.0
2017-03-20 09:30:00,106.18,106.28,105.94,106.11,335323.0,100.7753,100.8702,100.5475,100.7088,335323.0
2017-03-20 09:35:00,106.08,106.47,106.01,106.21,150030.0,100.6804,101.0505,100.6139,100.8037,150030.0
2017-03-20 09:40:00,106.21,106.65,106.19,106.52,244493.0,100.8037,101.2213,100.7848,101.098,244493.0
2017-03-20 09:45:00,106.52,106.88,106.5,106.79,239530.0,101.098,101.4396,101.079,101.3542,239530.0
2017-03-20 09:50:00,106.8,107.25,106.75,107.25,507814.0,101.3637,101.7908,101.3162,101.7908,507814.0
2017-03-20 09:55:00,107.25,107.63,107.2,107.63,458207.0,101.7908,102.1515,101.7433,102.1515,458207.0
2017-03-20 10:00:00,107.62,107.91,107.61,107.69,443392.0,102.142,102.4172,102.1325,102.2084,443392.0
2017-03-20 10:05:00,107.7,107.8,107.54,107.62,385580.0,102.2179,102.3128,102.066,102.142,385580.0
2017-03-20 10:10:00,107.62,107.99,107.56,107.96,328829.0,102.142,102.4931,102.085,102.4647,328829.0
2017-03-20 10:15:00,107.96,108.0,107.85,107.98,297709.0,102.4647,102.5026,102.3603,102.4836,297709.0
2017-03-20 10:20:00,107.99,108.15,107.92,108.0,391556.0,102.4931,102.645,102.4267,102.5026,391556.0
2017-03-20 10:25:00,108.01,108.07,107.8,107.84,140273.0,102.5121,102.5691,102.3128,102.3508,140273.0
2017-03-20 10:30:00,107.84,107.93,107.57,107.77,185733.0,102.3508,102.4362,102.0945,102.2843,185733.0
2017-03-20 10:35:00,107.8,107.94,107.71,107.86,144191.0,102.3128,102.4457,102.2274,102.3697,144191.0
2017-03-20 10:40:00,107.84,108.0,107.74,107.74,105880.0,102.3508,102.5026,102.2559,102.2559,105880.0
2017-03-20 10:45:00,107.74,107.83,107.65,107.71,64791.0,102.2559,102.3413,102.1704,102.2274,64791.0
2017-03-20 10:50:00,107.69,107.8,107.66,107.77,87489.0,102.2084,102.3128,102.1799,102.2843,87489.0
2017-03-20 10:55:00,107.76,108.1,107.75,108.03,188166.0,102.2748,102.5975,102.2653,102.5311,188166.0
2017-03-20 11:00:00,108.03,108.2,108.0,108.14,199726.0,102.5311,102.6924,102.5026,102.6355,199726.0
2017-03-20 11:05:00,108.15,108.18,108.02,108.16,124461.0,102.645,102.6735,102.5216,102.6545,124461.0
2017-03-20 11:10:00,108.17,108.19,107.95,107.98,90605.0,102.664,102.683,102.4552,102.4836,90605.0
2017-03-20 11:15:00,107.98,108.2,107.96,108.12,367788.0,102.4836,102.6924,102.4647,102.6165,367788.0
2017-03-20 11:20:00,108.13,108.14,107.84,107.84,124644.0,102.626,102.6355,102.3508,102.3508,124644.0
2017-03-20 11:25:00,107.84,107.92,107.71,107.86,95422.0,102.3508,102.4267,102.2274,102.3697,95422.0
2017-03-20 11:30:00,107.88,107.89,107.76,107.81,54063.0,102.3887,102.3982,102.2748,102.3223,54063.0
2017-03-20 11:35:00,107.81,108.08,107.8,108.01,96069.0,102.3223,102.5785,102.3128,102.5121,96069.0
2017-03-20 11:40:00,108.01,108.05,107.92,107.93,105899.0,102.5121,102.5501,102.4267,102.4362,105899.0
2017-03-20 11:45:00,107.94,108.09,107.87,108.07,76478.0,102.4457,102.588,102.3792,102.5691,76478.0
2017-03-20 11:50:00,108.08,108.08,107.85,107.89,81233.0,102.5785,102.5785,102.3603,102.3982,81233.0
2017-03-20 11:55:00,107.88,107.92,107.77,107.8,92548.0,102.3887,102.4267,102.2843,102.3128,92548.0
2017-03-20 12:00:00,107.8,107.8,107.62,107.74,95908.0,102.3128,102.3128,102.142,102.2559,95908.0
2017-03-20 12:05:00,107.74,107.74,107.5,107.55,91938.0,102.2559,102.2559,102.0281,102.0755,91938.0
2017-03-20 12:10:00,107.55,107.65,107.52,107.53,92466.0,102.0755,102.1704,102.0471,102.0565,92466.0
2017-03-20 12:15:00,107.53,107.54,107.17,107.24,187535.0,102.0565,102.066,101.7149,101.7813,187535.0
2017-03-20 12:20:00,107.23,107.46,107.2,107.45,72120.0,101.7718,101.9901,101.7433,101.9806,72120.0
2017-03-20 12:25:00,107.45,107.54,107.31,107.31,74655.0,101.9806,102.066,101.8477,101.8477,74655.0
2017-03-20 12:30:00,107.32,107.32,107.21,107.25,54627.0,101.8572,101.8572,101.7528,101.7908,54627.0
2017-03-20 12:35:00,107.25,107.33,107.18,107.24,75200.0,101.7908,101.8667,101.7244,101.7813,75200.0
2017-03-20 12:40:00,107.25,107.29,107.11,107.2,101463.0,101.7908,101.8288,101.6579,101.7433,101463.0
2017-03-20 12:45:00,107.2,107.36,107.19,107.31,94959.0,101.7433,101.8952,101.7339,101.8477,94959.0
2017-03-20 12:50:00,107.32,107.61,107.3,107.61,124271.0,101.8572,102.1325,101.8383,102.1325,124271.0
2017-03-20 12:55:00,107.58,107.62,107.38,107.54,102228.0,102.104,102.142,101.9142,102.066,102228.0
2017-03-20 13:00:00,107.54,107.61,107.39,107.4,78585.0,102.066,102.1325,101.9237,101.9332,78585.0
2017-03-20 13:05:00,107.41,107.42,107.28,107.35,98342.0,101.9427,101.9521,101.8193,101.8857,98342.0
2017-03-20 13:10:00,107.34,107.4,107.29,107.39,71173.0,101.8762,101.9332,101.8288,101.9237,71173.0
2017-03-20 13:15:00,107.4,107.55,107.37,107.46,124780.0,101.9332,102.0755,101.9047,101.9901,124780.0
2017-03-20 13:20:00,107.48,107.48,107.35,107.46,38667.0,102.0091,102.0091,101.8857,101.9901,38667.0
2017-03-20 13:25:00,107.45,107.45,107.32,107.35,46843.0,101.9806,101.9806,101.8572,101.8857,46843.0
2017-03-20 13:30:00,107.35,107.41,107.33,107.37,65071.0,101.8857,101.9427,101.8667,101.9047,65071.0
2017-03-20 13:35:00,107.37,107.68,107.36,107.49,120657.0,101.9047,102.1989,101.8952,102.0186,120657.0
2017-03-20 13:40:00,107.51,107.51,107.1,107.13,84345.0,102.0376,102.0376,101.6484,101.6769,84345.0
2017-03-20 13:45:00,107.13,107.13,106.85,106.95,157635.0,101.6769,101.6769,101.4112,101.5061,157635.0
2017-03-20 13:50:00,106.96,107.0,106.87,106.94,96540.0,101.5156,101.5535,101.4301,101.4966,96540.0
2017-03-20 13:55:00,106.97,107.1,106.95,107.08,63260.0,101.5251,101.6484,101.5061,101.6295,63260.0
2017-03-20 14:00:00,107.08,107.1,106.83,106.84,75138.0,101.6295,101.6484,101.3922,101.4017,75138.0
2017-03-20 14:05:00,106.84,106.98,106.84,106.94,58597.0,101.4017,101.5345,101.4017,101.4966,58597.0
2017-03-20 14:10:00,106.94,107.07,106.92,106.98,68133.0,101.4966,101.62,101.4776,101.5345,68133.0
2017-03-20 14:15:00,106.97,106.99,106.83,106.9,44027.0,101.5251,101.544,101.3922,101.4586,44027.0
2017-03-20 14:20:00,106.9,106.93,106.83,106.86,39712.0,101.4586,101.4871,101.3922,101.4206,39712.0
2017-03-20 14:25:00,106.86,106.99,106.86,106.96,68590.0,101.4206,101.544,101.4206,101.5156,68590.0
2017-03-20 14:30:00,106.96,107.1,106.93,107.04,55350.0,101.5156,101.6484,101.4871,101.5915,55350.0
2017-03-20 14:35:00,107.04,107.22,106.94,106.96,93784.0,101.5915,101.7623,101.4966,101.5156,93784.0
2017-03-20 14:40:00,106.99,107.01,106.88,106.89,64421.0,101.544,101.563,101.4396,101.4491,64421.0
2017-03-20 14:45:00,106.91,107.04,106.9,107.02,64591.0,101.4681,101.5915,101.4586,101.5725,64591.0
2017-03-20 14:50:00,107.03,107.03,106.92,106.97,54583.0,101.582,101.582,101.4776,101.5251,54583.0
2017-03-20 14:55:00,106.97,107.07,106.97,107.02,48579.0,101.5251,101.62,101.5251,101.5725,48579.0
2017-03-20 15:00:00,107.02,107.04,106.97,107.04,52713.0,101.5725,101.5915,101.5251,101.5915,52713.0
2017-03-20 15:05:00,107.05,107.07,106.99,107.0,45568.0,101.601,101.62,101.544,101.5535,45568.0
2017-03-20 15:10:00,107.02,107.06,106.98,106.98,40233.0,101.5725,101.6105,101.5345,101.5345,40233.0
2017-03-20 15:15:00,106.98,107.17,106.97,107.14,75581.0,101.5345,101.7149,101.5251,101.6864,75581.0
2017-03-20 15:20:00,107.14,107.18,106.98,107.01,78712.0,101.6864,101.7244,101.5345,101.563,78712.0
2017-03-20 15:25:00,107.01,107.11,106.99,107.1,168904.0,101.563,101.6579,101.544,101.6484,168904.0
2017-03-20 15:30:00,107.11,107.14,107.06,107.1,87860.0,101.6579,101.6864,101.6105,101.6484,87860.0
2017-03-20 15:35:00,107.1,107.16,107.09,107.13,114308.0,101.6484,101.7054,101.6389,101.6769,114308.0
2017-03-20 15:40:00,107.13,107.19,107.12,107.16,143765.0,101.6769,101.7339,101.6674,101.7054,143765.0
2017-03-20 15:45:00,107.15,107.18,107.11,107.15,109187.0,101.6959,101.7244,101.6579,101.6959,109187.0
2017-03-20 15:50:00,107.16,107.2,107.1,107.18,207082.0,101.7054,101.7433,101.6484,101.7244,207082.0
2017-03-20 15:55:00,107.18,107.3,107.1,107.27,365241.0,101.7244,101.8383,101.6484,101.8098,365241.0
2017-03-21 09:30:00,108.46,108.7,108.2,108.63,824217.0,102.9392,103.167,102.6924,103.1006,824217.0
2017-03-21 09:35:00,108.63,108.64,107.53,107.94,702480.0,103.1006,103.11,102.0565,102.4457,702480.0
2017-03-21 09:40:00,107.9,108.42,107.8,108.2,500543.0,102.4077,102.9012,102.3128,102.6924,500543.0
2017-03-21 09:45:00,108.23,108.32,108.0,108.17,207330.0,102.7209,102.8063,102.5026,102.664,207330.0
2017-03-21 09:50:00,108.17,108.24,107.83,108.14,188526.0,102.664,102.7304,102.3413,102.6355,188526.0
2017-03-21 09:55:00,108.14,108.6,108.06,108.45,262782.0,102.6355,103.0721,102.5596,102.9297,262782.0
2017-03-21 10:00:00,108.47,108.49,108.14,108.21,248392.0,102.9487,102.9677,102.6355,102.7019,248392.0
2017-03-21 10:05:00,108.19,108.2,107.88,107.92,227494.0,102.683,102.6924,102.3887,102.4267,227494.0
2017-03-21 10:10:00,107.93,108.03,107.2,107.35,365406.0,102.4362,102.5311,101.7433,101.8857,365406.0
2017-03-21 10:15:00,107.31,107.65,107.29,107.51,199430.0,101.8477,102.1704,101.8288,102.0376,199430.0
2017-03-21 10:20:00,107.51,107.63,107.4,107.41,207850.0,102.0376,102.1515,101.9332,101.9427,207850.0
2017-03-21 10:25:00,107.41,107.49,107.0,107.05,264512.0,101.9427,102.0186,101.5535,101.601,264512.0
2017-03-21 10:30:00,107.04,107.23,107.0,107.1,151808.0,101.5915,101.7718,101.5535,101.6484,151808.0
2017-03-21 10:35:00,107.09,107.15,106.87,106.99,134077.0,101.6389,101.6959,101.4301,101.544,134077.0
2017-03-21 10:40:00,106.97,107.14,106.89,107.07,114234.0,101.5251,101.6864,101.4491,101.62,114234.0
2017-03-21 10:45:00,107.08,107.1,106.9,106.99,91477.0,101.6295,101.6484,101.4586,101.544,91477.0
2017-03-21 10:50:00,106.98,106.98,106.6,106.6,155213.0,101.5345,101.5345,101.1739,101.1739,155213.0
2017-03-21 10:55:00,106.63,106.66,106.4,106.48,266061.0,101.2024,101.2308,100.9841,101.06,266061.0
2017-03-21 11:00:00,106.49,106.57,106.26,106.46,174611.0,101.0695,101.1454,100.8512,101.041,174611.0
2017-03-21 11:05:00,106.46,106.64,106.34,106.53,139610.0,101.041,101.2118,100.9271,101.1074,139610.0
2017-03-21 11:10:00,106.53,106.62,106.43,106.52,124471.0,101.1074,101.1929,101.0125,101.098,124471.0
2017-03-21 11:15:00,106.49,106.49,105.91,106.08,252248.0,101.0695,101.0695,100.519,100.6804,252248.0
2017-03-21 11:20:00,106.1,106.12,105.7,105.8,260167.0,100.6993,100.7183,100.3197,100.4146,260167.0
2017-03-21 11:25:00,105.8,105.9,105.5,105.65,197228.0,100.4146,100.5095,100.1299,100.2722,197228.0
2017-03-21 11:30:00,105.62,105.77,105.26,105.4,198346.0,100.2438,100.3861,99.9021,100.035,198346.0
2017-03-21 11:35:00,105.4,105.51,105.12,105.18,222524.0,100.035,100.1394,99.7692,99.8262,222524.0
2017-03-21 11:40:00,105.17,105.33,105.0,105.16,190622.0,99.8167,99.9685,99.6553,99.8072,190622.0
2017-03-21 11:45:00,105.18,105.68,105.17,105.64,182598.0,99.8262,100.3007,99.8167,100.2627,182598.0
2017-03-21 11:50:00,105.62,105.86,105.51,105.83,134919.0,100.2438,100.4716,100.1394,100.4431,134919.0
2017-03-21 11:55:00,105.84,106.18,105.83,106.18,212119.0,100.4526,100.7753,100.4431,100.7753,212119.0
2017-03-21 12:00:00,106.17,106.25,105.91,106.1,135021.0,100.7658,100.8417,100.519,100.6993,135021.0
2017-03-21 12:05:00,106.12,106.27,106.08,106.1,113517.0,100.7183,100.8607,100.6804,100.6993,113517.0
2017-03-21 12:10:00,106.1,106.19,106.0,106.01,78456.0,100.6993,100.7848,100.6044,100.6139,78456.0
2017-03-21 12:15:00,106.0,106.02,105.56,105.58,116984.0,100.6044,100.6234,100.1868,100.2058,116984.0
2017-03-21 12:20:00,105.64,105.81,105.58,105.61,84321.0,100.2627,100.4241,100.2058,100.2343,84321.0
2017-03-21 12:25:00,105.62,105.76,105.53,105.76,71829.0,100.2438,100.3766,100.1583,100.3766,71829.0
2017-03-21 12:30:00,105.73,105.76,105.62,105.65,41819.0,100.3482,100.3766,100.2438,100.2722,41819.0
2017-03-21 12:35:00,105.66,105.67,105.49,105.57,104911.0,100.2817,100.2912,100.1204,100.1963,104911.0
2017-03-21 12:40:00,105.58,105.77,105.57,105.76,50728.0,100.2058,100.3861,100.1963,100.3766,50728.0
2017-03-21 12:45:00,105.75,105.76,105.48,105.51,77138.0,100.3672,100.3766,100.1109,100.1394,77138.0
2017-03-21 12:50:00,105.52,105.65,105.47,105.57,57339.0,100.1489,100.2722,100.1014,100.1963,57339.0
2017-03-21 12:55:00,105.56,105.82,105.56,105.66,46629.0,100.1868,100.4336,100.1868,100.2817,46629.0
2017-03-21 13:00:00,105.66,105.75,105.6,105.64,28013.0,100.2817,100.3672,100.2248,100.2627,28013.0
2017-03-21 13:05:00,105.64,105.64,105.51,105.53,50458.0,100.2627,100.2627,100.1394,100.1583,50458.0
2017-03-21 13:10:00,105.53,105.71,105.49,105.49,50317.0,100.1583,100.3292,100.1204,100.1204,50317.0
2017-03-21 13:15:00,105.49,105.65,105.49,105.59,26985.0,100.1204,100.2722,100.1204,100.2153,26985.0
2017-03-21 13:20:00,105.57,105.62,105.5,105.51,58573.0,100.1963,100.2438,100.1299,100.1394,58573.0
2017-03-21 13:25:00,105.51,105.65,105.5,105.65,46077.0,100.1394,100.2722,100.1299,100.2722,46077.0
2017-03-21 13:30:00,105.61,105.73,105.53,105.53,42043.0,100.2343,100.3482,100.1583,100.1583,42043.0
2017-03-21 13:35:00,105.54,105.58,105.5,105.51,42130.0,100.1678,100.2058,100.1299,100.1394,42130.0
2017-03-21 13:40:00,105.51,105.56,105.3,105.31,96649.0,100.1394,100.1868,99.9401,99.9495,96649.0
2017-03-21 13:45:00,105.31,105.4,105.29,105.36,54121.0,99.9495,100.035,99.9306,99.997,54121.0
2017-03-21 13:50:00,105.36,105.44,105.19,105.28,110636.0,99.997,100.0729,99.8357,99.9211,110636.0
2017-03-21 13:55:00,105.27,105.38,105.2,105.2,78443.0,99.9116,100.016,99.8451,99.8451,78443.0
2017-03-21 14:00:00,105.21,105.31,105.19,105.21,64629.0,99.8546,99.9495,99.8357,99.8546,64629.0
2017-03-21 14:05:00,105.2,105.44,105.11,105.43,269972.0,99.8451,100.0729,99.7597,100.0634,269972.0
2017-03-21 14:10:00,105.4,105.68,105.38,105.66,101938.0,100.035,100.3007,100.016,100.2817,101938.0
2017-03-21 14:15:00,105.65,105.74,105.51,105.71,55934.0,100.2722,100.3577,100.1394,100.3292,55934.0
2017-03-21 14:20:00,105.71,105.75,105.55,105.57,66971.0,100.3292,100.3672,100.1773,100.1963,66971.0
2017-03-21 14:25:00,105.56,105.66,105.52,105.59,66631.0,100.1868,100.2817,100.1489,100.2153,66631.0
2017-03-21 14:30:00,105.6,105.77,105.58,105.66,98810.0,100.2248,100.3861,100.2058,100.2817,98810.0
2017-03-21 14:35:00,105.68,105.79,105.61,105.73,42360.0,100.3007,100.4051,100.2343,100.3482,42360.0
2017-03-21 14:40:00,105.73,105.74,105.5,105.51,85804.0,100.3482,100.3577,100.1299,100.1394,85804.0
2017-03-21 14:45:00,105.51,105.61,105.36,105.61,107504.0,100.1394,100.2343,99.997,100.2343,107504.0
2017-03-21 14:50:00,105.58,105.61,105.44,105.6,46965.0,100.2058,100.2343,100.0729,100.2248,46965.0
2017-03-21 14:55:00,105.6,105.71,105.51,105.54,55495.0,100.2248,100.3292,100.1394,100.1678,55495.0
2017-03-21 15:00:00,105.54,105.58,105.39,105.48,56896.0,100.1678,100.2058,100.0255,100.1109,56896.0
2017-03-21 15:05:00,105.46,105.5,105.41,105.45,49916.0,100.0919,100.1299,100.0445,100.0824,49916.0
2017-03-21 15:10:00,105.44,105.55,105.39,105.47,47752.0,100.0729,100.1773,100.0255,100.1014,47752.0
2017-03-21 15:15:00,105.47,105.52,105.35,105.46,50572.0,100.1014,100.1489,99.9875,100.0919,50572.0
2017-03-21 15:20:00,105.46,105.5,105.33,105.37,57605.0,100.0919,100.1299,99.9685,100.0065,57605.0
2017-03-21 15:25:00,105.38,105.46,105.37,105.43,69261.0,100.016,100.0919,100.0065,100.0634,69261.0
2017-03-21 15:30:00,105.42,105.51,105.39,105.44,138285.0,100.0539,100.1394,100.0255,100.0729,138285.0
2017-03-21 15:35:00,105.44,105.53,105.35,105.35,121015.0,100.0729,100.1583,99.9875,99.9875,121015.0
2017-03-21 15:40:00,105.36,105.38,104.96,105.01,255461.0,99.997,100.016,99.6174,99.6648,255461.0
2017-03-21 15:45:00,105.02,105.11,104.81,104.88,229924.0,99.6743,99.7597,99.475,99.5414,229924.0
2017-03-21 15:50:00,104.9,104.93,104.7,104.9,320413.0,99.5604,99.5889,99.3706,99.5604,320413.0
2017-03-21 15:55:00,104.9,105.24,104.87,105.1,552321.0,99.5604,99.8831,99.5319,99.7502,552321.0
2017-03-22 09:30:00,104.61,105.35,104.61,105.26,329869.0,99.2852,99.9875,99.2852,99.9021,329869.0
2017-03-22 09:35:00,105.28,105.73,105.17,105.22,238674.0,99.9211,100.3482,99.8167,99.8641,238674.0
2017-03-22 09:40:00,105.26,105.34,105.01,105.16,171706.0,99.9021,99.978,99.6648,99.8072,171706.0
2017-03-22 09:45:00,105.17,105.23,104.73,104.77,170878.0,99.8167,99.8736,99.3991,99.437,170878.0
2017-03-22 09:50:00,104.8,104.99,104.75,104.86,95533.0,99.4655,99.6458,99.4181,99.5225,95533.0
2017-03-22 09:55:00,104.86,104.93,104.8,104.82,122071.0,99.5225,99.5889,99.4655,99.4845,122071.0
2017-03-22 10:00:00,104.82,104.98,104.63,104.87,122981.0,99.4845,99.6363,99.3042,99.5319,122981.0
2017-03-22 10:05:00,104.87,105.14,104.77,104.93,104059.0,99.5319,99.7882,99.437,99.5889,104059.0
2017-03-22 10:10:00,104.93,104.93,104.18,104.33,180397.0,99.5889,99.5889,98.8771,99.0194,180397.0
2017-03-22 10:15:00,104.36,104.45,103.98,104.14,209212.0,99.0479,99.1333,98.6872,98.8391,209212.0
2017-03-22 10:20:00,104.13,104.45,104.12,104.34,139585.0,98.8296,99.1333,98.8201,99.0289,139585.0
2017-03-22 10:25:00,104.34,104.72,104.33,104.47,105069.0,99.0289,99.3896,99.0194,99.1523,105069.0
2017-03-22 10:30:00,104.46,104.5,104.17,104.26,77704.0,99.1428,99.1808,98.8676,98.953,77704.0
2017-03-22 10:35:00,104.26,104.94,104.25,104.86,121785.0,98.953,99.5984,98.9435,99.5225,121785.0
2017-03-22 10:40:00,104.85,105.24,104.85,105.0,131637.0,99.513,99.8831,99.513,99.6553,131637.0
2017-03-22 10:45:00,105.0,105.0,104.83,104.85,50664.0,99.6553,99.6553,99.494,99.513,50664.0
2017-03-22 10:50:00,104.86,105.23,104.86,105.15,68273.0,99.5225,99.8736,99.5225,99.7977,68273.0
2017-03-22 10:55:00,105.14,105.25,105.11,105.18,61484.0,99.7882,99.8926,99.7597,99.8262,61484.0
2017-03-22 11:00:00,105.19,105.2,104.92,104.98,48337.0,99.8357,99.8451,99.5794,99.6363,48337.0
2017-03-22 11:05:00,104.99,105.13,104.97,105.03,28342.0,99.6458,99.7787,99.6269,99.6838,28342.0
2017-03-22 11:10:00,105.07,105.22,105.06,105.22,60171.0,99.7218,99.8641,99.7123,99.8641,60171.0
2017-03-22 11:15:00,105.24,105.54,105.2,105.46,91990.0,99.8831,100.1678,99.8451,100.0919,91990.0
2017-03-22 11:20:00,105.44,105.83,105.44,105.78,179208.0,100.0729,100.4431,100.0729,100.3956,179208.0
2017-03-22 11:25:00,105.75,105.83,105.73,105.76,107996.0,100.3672,100.4431,100.3482,100.3766,107996.0
2017-03-22 11:30:00,105.76,105.82,105.61,105.62,123735.0,100.3766,100.4336,100.2343,100.2438,123735.0
2017-03-22 11:35:00,105.65,105.69,105.54,105.6,51090.0,100.2722,100.3102,100.1678,100.2248,51090.0
2017-03-22 11:40:00,105.61,105.79,105.61,105.71,69910.0,100.2343,100.4051,100.2343,100.3292,69910.0
2017-03-22 11:45:00,105.7,105.75,105.54,105.59,39934.0,100.3197,100.3672,100.1678,100.2153,39934.0
2017-03-22 11:50:00,105.6,105.65,105.48,105.5,57893.0,100.2248,100.2722,100.1109,100.1299,57893.0
2017-03-22 11:55:00,105.52,105.74,105.51,105.67,52432.0,100.1489,100.3577,100.1394,100.2912,52432.0
2017-03-22 12:00:00,105.67,105.75,105.63,105.72,31939.0,100.2912,100.3672,100.2533,100.3387,31939.0
2017-03-22 12:05:00,105.74,105.82,105.6,105.62,69824.0,100.3577,100.4336,100.2248,100.2438,69824.0
2017-03-22 12:10:00,105.62,105.62,105.48,105.5,42923.0,100.2438,100.2438,100.1109,100.1299,42923.0
2017-03-22 12:15:00,105.5,105.6,105.46,105.5,48653.0,100.1299,100.2248,100.0919,100.1299,48653.0
2017-03-22 12:20:00,105.5,105.59,105.47,105.57,48657.0,100.1299,100.2153,100.1014,100.1963,48657.0
2017-03-22 12:25:00,105.55,105.58,105.41,105.42,92374.0,100.1773,100.2058,100.0445,100.0539,92374.0
2017-03-22 12:30:00,105.41,105.42,105.19,105.22,81418.0,100.0445,100.0539,99.8357,99.8641,81418.0
2017-03-22 12:35:00,105.23,105.27,105.15,105.17,39094.0,99.8736,99.9116,99.7977,99.8167,39094.0
2017-03-22 12:40:00,105.18,105.19,105.03,105.03,71691.0,99.8262,99.8357,99.6838,99.6838,71691.0
2017-03-22 12:45:00,105.04,105.26,104.93,105.23,131843.0,99.6933,99.9021,99.5889,99.8736,131843.0
2017-03-22 12:50:00,105.24,105.29,105.13,105.23,30598.0,99.8831,99.9306,99.7787,99.8736,30598.0
2017-03-22 12:55:00,105.26,105.31,105.2,105.27,64879.0,99.9021,99.9495,99.8451,99.9116,64879.0
2017-03-22 13:00:00,105.26,105.3,105.06,105.3,36385.0,99.9021,99.9401,99.7123,99.9401,36385.0
2017-03-22 13:05:00,105.26,105.29,105.2,105.23,46592.0,99.9021,99.9306,99.8451,99.8736,46592.0
2017-03-22 13:10:00,105.22,105.29,105.21,105.27,44263.0,99.8641,99.9306,99.8546,99.9116,44263.0
2017-03-22 13:15:00,105.27,105.57,105.25,105.49,38396.0,99.9116,100.1963,99.8926,100.1204,38396.0
2017-03-22 13:20:00,105.48,105.52,105.37,105.4,26226.0,100.1109,100.1489,100.0065,100.035,26226.0
2017-03-22 13:25:00,105.4,105.45,105.33,105.42,23767.0,100.035,100.0824,99.9685,100.0539,23767.0
2017-03-22 13:30:00,105.43,105.53,105.39,105.46,30679.0,100.0634,100.1583,100.0255,100.0919,30679.0
2017-03-22 13:35:00,105.48,105.51,105.35,105.49,34080.0,100.1109,100.1394,99.9875,100.1204,34080.0
2017-03-22 13:40:00,105.5,105.51,105.38,105.41,60566.0,100.1299,100.1394,100.016,100.0445,60566.0
2017-03-22 13:45:00,105.4,105.45,105.31,105.41,39106.0,100.035,100.0824,99.9495,100.0445,39106.0
2017-03-22 13:50:00,105.41,105.46,105.33,105.37,25728.0,100.0445,100.0919,99.9685,100.0065,25728.0
2017-03-22 13:55:00,105.36,105.36,105.22,105.25,31616.0,99.997,99.997,99.8641,99.8926,31616.0
2017-03-22 14:00:00,105.26,105.42,105.24,105.41,27327.0,99.9021,100.0539,99.8831,100.0445,27327.0
2017-03-22 14:05:00,105.4,105.4,105.25,105.29,21248.0,100.035,100.035,99.8926,99.9306,21248.0
2017-03-22 14:10:00,105.28,105.43,105.25,105.42,23493.0,99.9211,100.0634,99.8926,100.0539,23493.0
2017-03-22 14:15:00,105.39,105.44,105.25,105.25,26511.0,100.0255,100.0729,99.8926,99.8926,26511.0
2017-03-22 14:20:00,105.25,105.39,105.25,105.34,18178.0,99.8926,100.0255,99.8926,99.978,18178.0
2017-03-22 14:25:00,105.35,105.38,105.15,105.16,28611.0,99.9875,100.016,99.7977,99.8072,28611.0
2017-03-22 14:30:00,105.19,105.35,105.19,105.25,32492.0,99.8357,99.9875,99.8357,99.8926,32492.0
2017-03-22 14:35:00,105.29,105.43,105.27,105.43,27407.0,99.9306,100.0634,99.9116,100.0634,27407.0
2017-03-22 14:40:00,105.4,105.5,105.34,105.45,49397.0,100.035,100.1299,99.978,100.0824,49397.0
2017-03-22 14:45:00,105.45,105.52,105.41,105.5,41865.0,100.0824,100.1489,100.0445,100.1299,41865.0
2017-03-22 14:50:00,105.5,105.56,105.48,105.52,36881.0,100.1299,100.1868,100.1109,100.1489,36881.0
2017-03-22 14:55:00,105.51,105.52,105.42,105.49,48860.0,100.1394,100.1489,100.0539,100.1204,48860.0
2017-03-22 15:00:00,105.51,105.51,105.4,105.41,24968.0,100.1394,100.1394,100.035,100.0445,24968.0
2017-03-22 15:05:00,105.43,105.51,105.41,105.48,30949.0,100.0634,100.1394,100.0445,100.1109,30949.0
2017-03-22 15:10:00,105.48,105.59,105.43,105.51,45128.0,100.1109,100.2153,100.0634,100.1394,45128.0
2017-03-22 15:15:00,105.53,105.6,105.43,105.57,41003.0,100.1583,100.2248,100.0634,100.1963,41003.0
2017-03-22 15:20:00,105.59,105.65,105.56,105.56,43064.0,100.2153,100.2722,100.1868,100.1868,43064.0
2017-03-22 15:25:00,105.57,105.6,105.52,105.53,34362.0,100.1963,100.2248,100.1489,100.1583,34362.0
2017-03-22 15:30:00,105.53,105.6,105.45,105.59,55781.0,100.1583,100.2248,100.0824,100.2153,55781.0
2017-03-22 15:35:00,105.58,105.58,105.48,105.53,41751.0,100.2058,100.2058,100.1109,100.1583,41751.0
2017-03-22 15:40:00,105.53,105.63,105.51,105.57,93038.0,100.1583,100.2533,100.1394,100.1963,93038.0
2017-03-22 15:45:00,105.58,105.75,105.56,105.69,152928.0,100.2058,100.3672,100.1868,100.3102,152928.0
2017-03-22 15:50:00,105.69,105.95,105.68,105.92,227378.0,100.3102,100.557,100.3007,100.5285,227378.0
2017-03-22 15:55:00,105.91,106.12,105.86,106.07,410434.0,100.519,100.7183,100.4716,100.6709,410434.0
2017-03-23 09:30:00,106.95,107.28,106.75,107.19,895664.0,101.5061,101.8193,101.3162,101.7339,895664.0
2017-03-23 09:35:00,107.19,107.4,106.84,107.13,338475.0,101.7339,101.9332,101.4017,101.6769,338475.0
2017-03-23 09:40:00,107.14,107.18,106.57,106.76,333198.0,101.6864,101.7244,101.1454,101.3257,333198.0
2017-03-23 09:45:00,106.75,106.85,106.44,106.54,167915.0,101.3162,101.4112,101.022,101.1169,167915.0
2017-03-23 09:50:00,106.53,106.85,106.49,106.75,147426.0,101.1074,101.4112,101.0695,101.3162,147426.0
2017-03-23 09:55:00,106.78,107.1,106.75,106.94,117690.0,101.3447,101.6484,101.3162,101.4966,117690.0
2017-03-23 10:00:00,106.91,107.28,106.91,107.16,127533.0,101.4681,101.8193,101.4681,101.7054,127533.0
2017-03-23 10:05:00,107.17,107.19,106.91,106.98,117873.0,101.7149,101.7339,101.4681,101.5345,117873.0
2017-03-23 10:10:00,106.98,107.15,106.92,106.98,135769.0,101.5345,101.6959,101.4776,101.5345,135769.0
2017-03-23 10:15:00,107.0,107.09,106.6,107.07,158566.0,101.5535,101.6389,101.1739,101.62,158566.0
2017-03-23 10:20:00,107.06,107.16,107.0,107.08,86818.0,101.6105,101.7054,101.5535,101.6295,86818.0
2017-03-23 10:25:00,107.06,107.1,106.98,107.08,63264.0,101.6105,101.6484,101.5345,101.6295,63264.0
2017-03-23 10:30:00,107.09,107.14,106.99,107.04,72663.0,101.6389,101.6864,101.544,101.5915,72663.0
2017-03-23 10:35:00,107.04,107.36,107.04,107.33,136322.0,101.5915,101.8952,101.5915,101.8667,136322.0
2017-03-23 10:40:00,107.33,107.74,107.33,107.63,279254.0,101.8667,102.2559,101.8667,102.1515,279254.0
2017-03-23 10:45:00,107.63,107.93,107.61,107.9,215872.0,102.1515,102.4362,102.1325,102.4077,215872.0
2017-03-23 10:50:00,107.9,108.12,107.87,107.9,492102.0,102.4077,102.6165,102.3792,102.4077,492102.0
2017-03-23 10:55:00,107.92,108.13,107.76,108.07,282455.0,102.4267,102.626,102.2748,102.5691,282455.0
2017-03-23 11:00:00,108.1,108.35,108.06,108.22,283166.0,102.5975,102.8348,102.5596,102.7114,283166.0
2017-03-23 11:05:00,108.23,108.28,107.95,108.19,216921.0,102.7209,102.7684,102.4552,102.683,216921.0
2017-03-23 11:10:00,108.17,108.44,108.17,108.42,219877.0,102.664,102.9202,102.664,102.9012,219877.0
2017-03-23 11:15:00,108.41,108.46,108.34,108.42,139702.0,102.8918,102.9392,102.8253,102.9012,139702.0
2017-03-23 11:20:00,108.41,108.41,108.23,108.31,189566.0,102.8918,102.8918,102.7209,102.7968,189566.0
2017-03-23 11:25:00,108.31,108.39,108.28,108.38,112668.0,102.7968,102.8728,102.7684,102.8633,112668.0
2017-03-23 11:30:00,108.37,108.63,108.35,108.52,268889.0,102.8538,103.1006,102.8348,102.9962,268889.0
2017-03-23 11:35:00,108.5,108.55,108.27,108.48,137912.0,102.9772,103.0246,102.7589,102.9582,137912.0
2017-03-23 11:40:00,108.46,108.48,108.06,108.06,159841.0,102.9392,102.9582,102.5596,102.5596,159841.0
2017-03-23 11:45:00,108.06,108.17,107.85,108.15,146815.0,102.5596,102.664,102.3603,102.645,146815.0
2017-03-23 11:50:00,108.15,108.22,108.06,108.16,91858.0,102.645,102.7114,102.5596,102.6545,91858.0
2017-03-23 11:55:00,108.17,108.22,108.01,108.02,76832.0,102.664,102.7114,102.5121,102.5216,76832.0
2017-03-23 12:00:00,108.02,108.1,107.96,108.07,83273.0,102.5216,102.5975,102.4647,102.5691,83273.0
2017-03-23 12:05:00,108.06,108.15,108.01,108.12,60883.0,102.5596,102.645,102.5121,102.6165,60883.0
2017-03-23 12:10:00,108.1,108.11,107.99,108.09,47272.0,102.5975,102.607,102.4931,102.588,47272.0
2017-03-23 12:15:00,108.09,108.2,108.09,108.17,48553.0,102.588,102.6924,102.588,102.664,48553.0
2017-03-23 12:20:00,108.17,108.2,108.03,108.12,55125.0,102.664,102.6924,102.5311,102.6165,55125.0
2017-03-23 12:25:00,108.15,108.16,108.04,108.12,51977.0,102.645,102.6545,102.5406,102.6165,51977.0
2017-03-23 12:30:00,108.12,108.26,108.04,108.25,66964.0,102.6165,102.7494,102.5406,102.7399,66964.0
2017-03-23 12:35:00,108.25,108.26,108.04,108.11,63250.0,102.7399,102.7494,102.5406,102.607,63250.0
2017-03-23 12:40:00,108.11,108.2,108.1,108.15,53649.0,102.607,102.6924,102.5975,102.645,53649.0
2017-03-23 12:45:00,108.16,108.24,108.15,108.21,48394.0,102.6545,102.7304,102.645,102.7019,48394.0
2017-03-23 12:50:00,108.22,108.46,108.2,108.44,99998.0,102.7114,102.9392,102.6924,102.9202,99998.0
2017-03-23 12:55:00,108.45,108.58,108.43,108.54,128645.0,102.9297,103.0531,102.9107,103.0151,128645.0
2017-03-23 13:00:00,108.52,108.54,108.24,108.32,145058.0,102.9962,103.0151,102.7304,102.8063,145058.0
2017-03-23 13:05:00,108.32,108.45,108.2,108.2,62533.0,102.8063,102.9297,102.6924,102.6924,62533.0
2017-03-23 13:10:00,108.17,108.33,108.04,108.12,106873.0,102.664,102.8158,102.5406,102.6165,106873.0
2017-03-23 13:15:00,108.12,108.19,107.93,107.98,128493.0,102.6165,102.683,102.4362,102.4836,128493.0
2017-03-23 13:20:00,108.0,108.28,108.0,108.14,65555.0,102.5026,102.7684,102.5026,102.6355,65555.0
2017-03-23 13:25:00,108.14,108.25,108.03,108.04,61595.0,102.6355,102.7399,102.5311,102.5406,61595.0
2017-03-23 13:30:00,108.03,108.29,108.03,108.28,78677.0,102.5311,102.7779,102.5311,102.7684,78677.0
2017-03-23 13:35:00,108.29,108.43,108.28,108.38,93811.0,102.7779,102.9107,102.7684,102.8633,93811.0
2017-03-23 13:40:00,108.38,108.51,108.35,108.45,86783.0,102.8633,102.9867,102.8348,102.9297,86783.0
2017-03-23 13:45:00,108.48,108.54,108.45,108.48,66374.0,102.9582,103.0151,102.9297,102.9582,66374.0
2017-03-23 13:50:00,108.49,108.52,108.45,108.48,55513.0,102.9677,102.9962,102.9297,102.9582,55513.0
2017-03-23 13:55:00,108.48,108.52,108.45,108.5,82696.0,102.9582,102.9962,102.9297,102.9772,82696.0
2017-03-23 14:00:00,108.49,108.5,108.4,108.48,59800.0,102.9677,102.9772,102.8823,102.9582,59800.0
2017-03-23 14:05:00,108.49,108.5,108.33,108.41,67101.0,102.9677,102.9772,102.8158,102.8918,67101.0
2017-03-23 14:10:00,108.42,108.44,108.35,108.35,87873.0,102.9012,102.9202,102.8348,102.8348,87873.0
2017-03-23 14:15:00,108.35,108.4,108.25,108.36,87949.0,102.8348,102.8823,102.7399,102.8443,87949.0
2017-03-23 14:20:00,108.36,108.46,108.36,108.4,57006.0,102.8443,102.9392,102.8443,102.8823,57006.0
2017-03-23 14:25:00,108.4,108.44,108.37,108.38,33873.0,102.8823,102.9202,102.8538,102.8633,33873.0
2017-03-23 14:30:00,108.37,108.45,108.37,108.38,54019.0,102.8538,102.9297,102.8538,102.8633,54019.0
2017-03-23 14:35:00,108.38,108.52,108.36,108.5,76485.0,102.8633,102.9962,102.8443,102.9772,76485.0
2017-03-23 14:40:00,108.5,108.59,108.46,108.57,72335.0,102.9772,103.0626,102.9392,103.0436,72335.0
2017-03-23 14:45:00,108.59,108.62,108.52,108.54,87469.0,103.0626,103.0911,102.9962,103.0151,87469.0
2017-03-23 14:50:00,108.54,108.6,108.44,108.58,67310.0,103.0151,103.0721,102.9202,103.0531,67310.0
2017-03-23 14:55:00,108.57,108.7,108.55,108.63,143154.0,103.0436,103.167,103.0246,103.1006,143154.0
2017-03-23 15:00:00,108.63,108.83,108.58,108.76,215812.0,103.1006,103.2904,103.0531,103.2239,215812.0
2017-03-23 15:05:00,108.78,108.8,108.73,108.75,92840.0,103.2429,103.2619,103.1955,103.2144,92840.0
2017-03-23 15:10:00,108.75,108.8,108.65,108.71,156796.0,103.2144,103.2619,103.1195,103.1765,156796.0
2017-03-23 15:15:00,108.71,108.73,108.34,108.4,97238.0,103.1765,103.1955,102.8253,102.8823,97238.0
2017-03-23 15:20:00,108.4,108.45,108.36,108.36,215157.0,102.8823,102.9297,102.8443,102.8443,215157.0
2017-03-23 15:25:00,108.36,108.4,108.05,108.07,290881.0,102.8443,102.8823,102.5501,102.5691,290881.0
2017-03-23 15:30:00,108.07,108.24,108.0,108.11,147131.0,102.5691,102.7304,102.5026,102.607,147131.0
2017-03-23 15:35:00,108.1,108.3,108.07,108.27,138201.0,102.5975,102.7874,102.5691,102.7589,138201.0
2017-03-23 15:40:00,108.27,108.32,108.2,108.21,191526.0,102.7589,102.8063,102.6924,102.7019,191526.0
2017-03-23 15:45:00,108.21,108.26,108.17,108.25,184540.0,102.7019,102.7494,102.664,102.7399,184540.0
2017-03-23 15:50:00,108.25,108.29,108.19,108.26,270224.0,102.7399,102.7779,102.683,102.7494,270224.0
2017-03-23 15:55:00,108.26,108.51,108.2,108.27,812200.0,102.7494,102.9867,102.6924,102.7589,812200.0
2017-03-24 09:30:00,108.4,108.45,107.82,108.34,266714.0,102.8823,102.9297,102.3318,102.8253,266714.0
2017-03-24 09:35:00,108.36,108.97,107.81,108.92,309975.0,102.8443,103.4232,102.3223,103.3758,309975.0
2017-03-24 09:40:00,108.93,109.13,108.88,109.05,429184.0,103.3853,103.5751,103.3378,103.4992,429184.0
2017-03-24 09:45:00,109.02,109.06,108.75,108.78,166739.0,103.4707,103.5087,103.2144,103.2429,166739.0
2017-03-24 09:50:00,108.77,108.93,108.56,108.85,103657.0,103.2334,103.3853,103.0341,103.3094,103657.0
2017-03-24 09:55:00,108.88,108.89,108.34,108.51,120805.0,103.3378,103.3473,102.8253,102.9867,120805.0
2017-03-24 10:00:00,108.52,108.87,108.48,108.82,203321.0,102.9962,103.3283,102.9582,103.2809,203321.0
2017-03-24 10:05:00,108.82,109.0,108.74,108.89,163844.0,103.2809,103.4517,103.205,103.3473,163844.0
2017-03-24 10:10:00,108.88,108.88,108.45,108.49,90161.0,103.3378,103.3378,102.9297,102.9677,90161.0
2017-03-24 10:15:00,108.48,108.68,108.47,108.62,67150.0,102.9582,103.148,102.9487,103.0911,67150.0
2017-03-24 10:20:00,108.6,108.6,108.37,108.46,77995.0,103.0721,103.0721,102.8538,102.9392,77995.0
2017-03-24 10:25:00,108.5,108.5,108.2,108.41,76367.0,102.9772,102.9772,102.6924,102.8918,76367.0
2017-03-24 10:30:00,108.38,108.44,108.29,108.37,57435.0,102.8633,102.9202,102.7779,102.8538,57435.0
2017-03-24 10:35:00,108.36,108.42,108.32,108.33,45249.0,102.8443,102.9012,102.8063,102.8158,45249.0
2017-03-24 10:40:00,108.32,108.36,108.25,108.28,45507.0,102.8063,102.8443,102.7399,102.7684,45507.0
2017-03-24 10:45:00,108.26,108.27,108.11,108.16,71690.0,102.7494,102.7589,102.607,102.6545,71690.0
2017-03-24 10:50:00,108.16,108.27,108.15,108.23,63404.0,102.6545,102.7589,102.645,102.7209,63404.0
2017-03-24 10:55:00,108.23,108.28,108.18,108.25,55023.0,102.7209,102.7684,102.6735,102.7399,55023.0
2017-03-24 11:00:00,108.26,108.4,108.26,108.3,93102.0,102.7494,102.8823,102.7494,102.7874,93102.0
2017-03-24 11:05:00,108.3,108.47,108.29,108.39,126518.0,102.7874,102.9487,102.7779,102.8728,126518.0
2017-03-24 11:10:00,108.39,108.42,108.13,108.15,108982.0,102.8728,102.9012,102.626,102.645,108982.0
2017-03-24 11:15:00,108.14,108.3,108.0,108.16,127451.0,102.6355,102.7874,102.5026,102.6545,127451.0
2017-03-24 11:20:00,108.18,108.26,108.14,108.16,35465.0,102.6735,102.7494,102.6355,102.6545,35465.0
2017-03-24 11:25:00,108.16,108.16,108.05,108.11,70576.0,102.6545,102.6545,102.5501,102.607,70576.0
2017-03-24 11:30:00,108.08,108.15,108.02,108.12,53803.0,102.5785,102.645,102.5216,102.6165,53803.0
2017-03-24 11:35:00,108.11,108.36,108.11,108.34,71232.0,102.607,102.8443,102.607,102.8253,71232.0
2017-03-24 11:40:00,108.33,108.46,108.31,108.32,59134.0,102.8158,102.9392,102.7968,102.8063,59134.0
2017-03-24 11:45:00,108.31,108.41,108.3,108.33,30724.0,102.7968,102.8918,102.7874,102.8158,30724.0
2017-03-24 11:50:00,108.34,108.4,108.33,108.35,42346.0,102.8253,102.8823,102.8158,102.8348,42346.0
2017-03-24 11:55:00,108.36,108.39,108.25,108.38,39461.0,102.8443,102.8728,102.7399,102.8633,39461.0
2017-03-24 12:00:00,108.37,108.45,108.32,108.39,54321.0,102.8538,102.9297,102.8063,102.8728,54321.0
2017-03-24 12:05:00,108.4,108.45,108.39,108.43,33213.0,102.8823,102.9297,102.8728,102.9107,33213.0
2017-03-24 12:10:00,108.42,108.46,108.13,108.25,52165.0,102.9012,102.9392,102.626,102.7399,52165.0
2017-03-24 12:15:00,108.24,108.32,108.18,108.18,38214.0,102.7304,102.8063,102.6735,102.6735,38214.0
2017-03-24 12:20:00,108.16,108.16,107.98,108.15,84436.0,102.6545,102.6545,102.4836,102.645,84436.0
2017-03-24 12:25:00,108.05,108.28,108.01,108.15,41384.0,102.5501,102.7684,102.5121,102.645,41384.0
2017-03-24 12:30:00,108.17,108.33,108.17,108.27,45327.0,102.664,102.8158,102.664,102.7589,45327.0
2017-03-24 12:35:00,108.27,108.36,108.24,108.36,27918.0,102.7589,102.8443,102.7304,102.8443,27918.0
2017-03-24 12:40:00,108.37,108.38,108.27,108.38,38549.0,102.8538,102.8633,102.7589,102.8633,38549.0
2017-03-24 12:45:00,108.35,108.49,108.35,108.43,41979.0,102.8348,102.9677,102.8348,102.9107,41979.0
2017-03-24 12:50:00,108.41,108.43,108.2,108.26,38589.0,102.8918,102.9107,102.6924,102.7494,38589.0
2017-03-24 12:55:00,108.27,108.37,108.24,108.36,28563.0,102.7589,102.8538,102.7304,102.8443,28563.0
2017-03-24 13:00:00,108.38,108.42,108.3,108.34,23592.0,102.8633,102.9012,102.7874,102.8253,23592.0
2017-03-24 13:05:00,108.33,108.35,108.16,108.22,44167.0,102.8158,102.8348,102.6545,102.7114,44167.0
2017-03-24 13:10:00,108.22,108.27,108.15,108.22,30094.0,102.7114,102.7589,102.645,102.7114,30094.0
2017-03-24 13:15:00,108.22,108.26,108.11,108.11,27261.0,102.7114,102.7494,102.607,102.607,27261.0
2017-03-24 13:20:00,108.11,108.18,108.05,108.17,34507.0,102.607,102.6735,102.5501,102.664,34507.0
2017-03-24 13:25:00,108.17,108.26,108.14,108.18,35877.0,102.664,102.7494,102.6355,102.6735,35877.0
2017-03-24 13:30:00,108.16,108.23,108.12,108.17,34644.0,102.6545,102.7209,102.6165,102.664,34644.0
2017-03-24 13:35:00,108.16,108.2,108.08,108.1,39613.0,102.6545,102.6924,102.5785,102.5975,39613.0
2017-03-24 13:40:00,108.08,108.16,108.05,108.05,47193.0,102.5785,102.6545,102.5501,102.5501,47193.0
2017-03-24 13:45:00,108.08,108.15,108.03,108.08,35803.0,102.5785,102.645,102.5311,102.5785,35803.0
2017-03-24 13:50:00,108.09,108.13,108.0,108.09,63158.0,102.588,102.626,102.5026,102.588,63158.0
2017-03-24 13:55:00,108.06,108.08,107.91,107.96,68275.0,102.5596,102.5785,102.4172,102.4647,68275.0
2017-03-24 14:00:00,107.95,107.99,107.85,107.85,62873.0,102.4552,102.4931,102.3603,102.3603,62873.0
2017-03-24 14:05:00,107.85,107.97,107.77,107.87,84830.0,102.3603,102.4741,102.2843,102.3792,84830.0
2017-03-24 14:10:00,107.87,108.0,107.87,107.9,34359.0,102.3792,102.5026,102.3792,102.4077,34359.0
2017-03-24 14:15:00,107.9,107.98,107.85,107.96,30560.0,102.4077,102.4836,102.3603,102.4647,30560.0
2017-03-24 14:20:00,107.96,108.01,107.89,107.95,44849.0,102.4647,102.5121,102.3982,102.4552,44849.0
2017-03-24 14:25:00,107.95,107.97,107.82,107.89,28899.0,102.4552,102.4741,102.3318,102.3982,28899.0
2017-03-24 14:30:00,107.87,107.9,107.8,107.81,27041.0,102.3792,102.4077,102.3128,102.3223,27041.0
2017-03-24 14:35:00,107.8,107.81,107.63,107.67,75360.0,102.3128,102.3223,102.1515,102.1894,75360.0
2017-03-24 14:40:00,107.68,107.8,107.65,107.69,54265.0,102.1989,102.3128,102.1704,102.2084,54265.0
2017-03-24 14:45:00,107.69,107.69,107.38,107.38,120651.0,102.2084,102.2084,101.9142,101.9142,120651.0
2017-03-24 14:50:00,107.37,107.42,107.26,107.3,73677.0,101.9047,101.9521,101.8003,101.8383,73677.0
2017-03-24 14:55:00,107.3,107.43,107.27,107.43,38011.0,101.8383,101.9616,101.8098,101.9616,38011.0
2017-03-24 15:00:00,107.4,107.55,107.23,107.52,83989.0,101.9332,102.0755,101.7718,102.0471,83989.0
2017-03-24 15:05:00,107.51,107.6,107.37,107.6,61042.0,102.0376,102.123,101.9047,102.123,61042.0
2017-03-24 15:10:00,107.6,107.68,107.53,107.54,76764.0,102.123,102.1989,102.0565,102.066,76764.0
2017-03-24 15:15:00,107.55,107.55,107.31,107.4,63893.0,102.0755,102.0755,101.8477,101.9332,63893.0
2017-03-24 15:20:00,107.4,107.66,107.4,107.63,54465.0,101.9332,102.1799,101.9332,102.1515,54465.0
2017-03-24 15:25:00,107.65,107.67,107.54,107.62,54909.0,102.1704,102.1894,102.066,102.142,54909.0
2017-03-24 15:30:00,107.59,107.82,107.5,107.76,70040.0,102.1135,102.3318,102.0281,102.2748,70040.0
2017-03-24 15:35:00,107.78,108.01,107.66,107.99,110659.0,102.2938,102.5121,102.1799,102.4931,110659.0
2017-03-24 15:40:00,108.01,108.08,107.91,108.0,134870.0,102.5121,102.5785,102.4172,102.5026,134870.0
2017-03-24 15:45:00,108.02,108.13,107.87,108.08,169288.0,102.5216,102.626,102.3792,102.5785,169288.0
2017-03-24 15:50:00,108.06,108.24,107.93,108.1,160774.0,102.5596,102.7304,102.4362,102.5975,160774.0
2017-03-24 15:55:00,108.11,108.11,107.95,108.01,300728.0,102.607,102.607,102.4552,102.5121,300728.0
2017-03-27 09:30:00,106.78,107.37,106.6,107.17,483383.0,101.3447,101.9047,101.1739,101.7149,483383.0
2017-03-27 09:35:00,107.14,107.14,106.7,107.04,219560.0,101.6864,101.6864,101.2688,101.5915,219560.0
2017-03-27 09:40:00,107.05,107.19,106.76,106.88,191457.0,101.601,101.7339,101.3257,101.4396,191457.0
2017-03-27 09:45:00,106.88,106.9,106.51,106.76,270931.0,101.4396,101.4586,101.0885,101.3257,270931.0
2017-03-27 09:50:00,106.78,106.96,106.73,106.74,155663.0,101.3447,101.5156,101.2973,101.3068,155663.0
2017-03-27 09:55:00,106.76,106.87,106.54,106.7,103623.0,101.3257,101.4301,101.1169,101.2688,103623.0
2017-03-27 10:00:00,106.7,107.24,106.62,107.18,144186.0,101.2688,101.7813,101.1929,101.7244,144186.0
2017-03-27 10:05:00,107.19,107.36,107.06,107.16,103357.0,101.7339,101.8952,101.6105,101.7054,103357.0
2017-03-27 10:10:00,107.16,107.21,107.03,107.14,62039.0,101.7054,101.7528,101.582,101.6864,62039.0
2017-03-27 10:15:00,107.14,107.42,107.14,107.24,67328.0,101.6864,101.9521,101.6864,101.7813,67328.0
2017-03-27 10:20:00,107.24,107.45,107.23,107.35,57747.0,101.7813,101.9806,101.7718,101.8857,57747.0
2017-03-27 10:25:00,107.35,107.43,107.25,107.33,47024.0,101.8857,101.9616,101.7908,101.8667,47024.0
2017-03-27 10:30:00,107.32,107.42,107.25,107.31,90130.0,101.8572,101.9521,101.7908,101.8477,90130.0
2017-03-27 10:35:00,107.31,107.37,107.11,107.11,55580.0,101.8477,101.9047,101.6579,101.6579,55580.0
2017-03-27 10:40:00,107.11,107.36,106.91,107.36,126231.0,101.6579,101.8952,101.4681,101.8952,126231.0
2017-03-27 10:45:00,107.37,107.49,107.29,107.47,101087.0,101.9047,102.0186,101.8288,101.9996,101087.0
2017-03-27 10:50:00,107.47,107.5,107.23,107.26,65353.0,101.9996,102.0281,101.7718,101.8003,65353.0
2017-03-27 10:55:00,107.28,107.39,107.25,107.34,39130.0,101.8193,101.9237,101.7908,101.8762,39130.0
2017-03-27 11:00:00,107.35,107.47,107.25,107.45,71834.0,101.8857,101.9996,101.7908,101.9806,71834.0
2017-03-27 11:05:00,107.46,107.53,107.28,107.31,98102.0,101.9901,102.0565,101.8193,101.8477,98102.0
2017-03-27 11:10:00,107.32,107.47,107.22,107.4,27352.0,101.8572,101.9996,101.7623,101.9332,27352.0
2017-03-27 11:15:00,107.37,107.46,107.33,107.34,59955.0,101.9047,101.9901,101.8667,101.8762,59955.0
2017-03-27 11:20:00,107.38,107.47,107.27,107.37,56922.0,101.9142,101.9996,101.8098,101.9047,56922.0
2017-03-27 11:25:00,107.37,107.5,107.28,107.5,56711.0,101.9047,102.0281,101.8193,102.0281,56711.0
2017-03-27 11:30:00,107.49,107.7,107.38,107.7,111332.0,102.0186,102.2179,101.9142,102.2179,111332.0
2017-03-27 11:35:00,107.69,107.83,107.49,107.51,101641.0,102.2084,102.3413,102.0186,102.0376,101641.0
2017-03-27 11:40:00,107.5,107.7,107.5,107.69,49566.0,102.0281,102.2179,102.0281,102.2084,49566.0
2017-03-27 11:45:00,107.66,107.67,107.57,107.57,48474.0,102.1799,102.1894,102.0945,102.0945,48474.0
2017-03-27 11:50:00,107.58,107.59,107.46,107.48,52834.0,102.104,102.1135,101.9901,102.0091,52834.0
2017-03-27 11:55:00,107.48,107.67,107.46,107.66,42089.0,102.0091,102.1894,101.9901,102.1799,42089.0
2017-03-27 12:00:00,107.68,107.98,107.65,107.97,85012.0,102.1989,102.4836,102.1704,102.4741,85012.0
2017-03-27 12:05:00,107.97,108.0,107.86,107.88,80011.0,102.4741,102.5026,102.3697,102.3887,80011.0
2017-03-27 12:10:00,107.88,107.91,107.77,107.78,42986.0,102.3887,102.4172,102.2843,102.2938,42986.0
2017-03-27 12:15:00,107.79,107.85,107.73,107.84,45526.0,102.3033,102.3603,102.2464,102.3508,45526.0
2017-03-27 12:20:00,107.86,107.89,107.71,107.76,32894.0,102.3697,102.3982,102.2274,102.2748,32894.0
2017-03-27 12:25:00,107.76,107.83,107.7,107.81,38803.0,102.2748,102.3413,102.2179,102.3223,38803.0
2017-03-27 12:30:00,107.82,107.98,107.81,107.86,31808.0,102.3318,102.4836,102.3223,102.3697,31808.0
2017-03-27 12:35:00,107.89,107.9,107.8,107.82,21233.0,102.3982,102.4077,102.3128,102.3318,21233.0
2017-03-27 12:40:00,107.82,107.88,107.8,107.87,29501.0,102.3318,102.3887,102.3128,102.3792,29501.0
2017-03-27 12:45:00,107.86,107.92,107.82,107.84,25406.0,102.3697,102.4267,102.3318,102.3508,25406.0
2017-03-27 12:50:00,107.84,108.0,107.81,108.0,41722.0,102.3508,102.5026,102.3223,102.5026,41722.0
2017-03-27 12:55:00,107.99,108.0,107.92,107.92,44105.0,102.4931,102.5026,102.4267,102.4267,44105.0
2017-03-27 13:00:00,107.92,107.95,107.81,107.92,43128.0,102.4267,102.4552,102.3223,102.4267,43128.0
2017-03-27 13:05:00,107.91,108.0,107.88,107.96,44088.0,102.4172,102.5026,102.3887,102.4647,44088.0
2017-03-27 13:10:00,107.96,107.97,107.88,107.88,53747.0,102.4647,102.4741,102.3887,102.3887,53747.0
2017-03-27 13:15:00,107.88,107.9,107.85,107.87,27311.0,102.3887,102.4077,102.3603,102.3792,27311.0
2017-03-27 13:20:00,107.88,107.98,107.86,107.97,23744.0,102.3887,102.4836,102.3697,102.4741,23744.0
2017-03-27 13:25:00,107.97,107.99,107.9,107.97,37958.0,102.4741,102.4931,102.4077,102.4741,37958.0
2017-03-27 13:30:00,107.97,107.97,107.88,107.9,28916.0,102.4741,102.4741,102.3887,102.4077,28916.0
2017-03-27 13:35:00,107.89,107.91,107.72,107.82,41283.0,102.3982,102.4172,102.2369,102.3318,41283.0
2017-03-27 13:40:00,107.81,107.86,107.74,107.76,39071.0,102.3223,102.3697,102.2559,102.2748,39071.0
2017-03-27 13:45:00,107.77,107.89,107.62,107.62,99224.0,102.2843,102.3982,102.142,102.142,99224.0
2017-03-27 13:50:00,107.62,107.69,107.54,107.55,54466.0,102.142,102.2084,102.066,102.0755,54466.0
2017-03-27 13:55:00,107.56,107.61,107.52,107.56,53534.0,102.085,102.1325,102.0471,102.085,53534.0
2017-03-27 14:00:00,107.56,107.62,107.53,107.54,41173.0,102.085,102.142,102.0565,102.066,41173.0
2017-03-27 14:05:00,107.56,107.77,107.55,107.74,39920.0,102.085,102.2843,102.0755,102.2559,39920.0
2017-03-27 14:10:00,107.76,107.77,107.62,107.68,36748.0,102.2748,102.2843,102.142,102.1989,36748.0
2017-03-27 14:15:00,107.67,107.7,107.53,107.56,37860.0,102.1894,102.2179,102.0565,102.085,37860.0
2017-03-27 14:20:00,107.56,107.6,107.51,107.6,39113.0,102.085,102.123,102.0376,102.123,39113.0
2017-03-27 14:25:00,107.59,107.6,107.53,107.57,54051.0,102.1135,102.123,102.0565,102.0945,54051.0
2017-03-27 14:30:00,107.57,107.57,107.51,107.52,47223.0,102.0945,102.0945,102.0376,102.0471,47223.0
2017-03-27 14:35:00,107.52,107.62,107.43,107.54,76103.0,102.0471,102.142,101.9616,102.066,76103.0
2017-03-27 14:40:00,107.54,107.61,107.49,107.56,40320.0,102.066,102.1325,102.0186,102.085,40320.0
2017-03-27 14:45:00,107.56,107.88,107.52,107.8,59626.0,102.085,102.3887,102.0471,102.3128,59626.0
2017-03-27 14:50:00,107.8,107.89,107.77,107.82,31271.0,102.3128,102.3982,102.2843,102.3318,31271.0
2017-03-27 14:55:00,107.82,107.99,107.81,107.98,42573.0,102.3318,102.4931,102.3223,102.4836,42573.0
2017-03-27 15:00:00,107.99,108.0,107.93,107.98,83256.0,102.4931,102.5026,102.4362,102.4836,83256.0
2017-03-27 15:05:00,107.98,108.0,107.96,107.97,53094.0,102.4836,102.5026,102.4647,102.4741,53094.0
2017-03-27 15:10:00,107.97,107.99,107.86,107.88,36020.0,102.4741,102.4931,102.3697,102.3887,36020.0
2017-03-27 15:15:00,107.88,108.01,107.86,107.95,51174.0,102.3887,102.5121,102.3697,102.4552,51174.0
2017-03-27 15:20:00,107.95,107.96,107.86,107.89,35027.0,102.4552,102.4647,102.3697,102.3982,35027.0
2017-03-27 15:25:00,107.9,107.95,107.86,107.86,41577.0,102.4077,102.4552,102.3697,102.3697,41577.0
2017-03-27 15:30:00,107.85,108.02,107.76,108.0,62013.0,102.3603,102.5216,102.2748,102.5026,62013.0
2017-03-27 15:35:00,108.0,108.18,107.93,108.15,105181.0,102.5026,102.6735,102.4362,102.645,105181.0
2017-03-27 15:40:00,108.15,108.15,108.04,108.11,65953.0,102.645,102.645,102.5406,102.607,65953.0
2017-03-27 15:45:00,108.11,108.16,108.08,108.15,97845.0,102.607,102.6545,102.5785,102.645,97845.0
2017-03-27 15:50:00,108.15,108.19,108.0,108.14,132824.0,102.645,102.683,102.5026,102.6355,132824.0
2017-03-27 15:55:00,108.12,108.12,107.9,108.02,226222.0,102.6165,102.6165,102.4077,102.5216,226222.0
2017-03-28 09:30:00,108.19,108.65,108.01,108.56,307450.0,102.683,103.1195,102.5121,103.0341,307450.0
2017-03-28 09:35:00,108.54,108.94,108.47,108.49,225388.0,103.0151,103.3948,102.9487,102.9677,225388.0
2017-03-28 09:40:00,108.48,108.95,108.48,108.88,173982.0,102.9582,103.4043,102.9582,103.3378,173982.0
2017-03-28 09:45:00,108.88,108.89,108.41,108.57,134369.0,103.3378,103.3473,102.8918,103.0436,134369.0
2017-03-28 09:50:00,108.52,108.61,108.1,108.33,135345.0,102.9962,103.0816,102.5975,102.8158,135345.0
2017-03-28 09:55:00,108.33,108.49,108.02,108.1,116221.0,102.8158,102.9677,102.5216,102.5975,116221.0
2017-03-28 10:00:00,108.09,108.39,108.01,108.33,86008.0,102.588,102.8728,102.5121,102.8158,86008.0
2017-03-28 10:05:00,108.34,108.45,108.25,108.36,108236.0,102.8253,102.9297,102.7399,102.8443,108236.0
2017-03-28 10:10:00,108.4,108.4,107.77,107.77,112598.0,102.8823,102.8823,102.2843,102.2843,112598.0
2017-03-28 10:15:00,107.78,107.9,107.7,107.82,73021.0,102.2938,102.4077,102.2179,102.3318,73021.0
2017-03-28 10:20:00,107.81,107.83,107.46,107.69,141709.0,102.3223,102.3413,101.9901,102.2084,141709.0
2017-03-28 10:25:00,107.68,107.78,107.58,107.72,78664.0,102.1989,102.2938,102.104,102.2369,78664.0
2017-03-28 10:30:00,107.71,107.89,107.71,107.81,73342.0,102.2274,102.3982,102.2274,102.3223,73342.0
2017-03-28 10:35:00,107.83,107.94,107.71,107.85,56633.0,102.3413,102.4457,102.2274,102.3603,56633.0
2017-03-28 10:40:00,107.89,108.03,107.83,107.98,71390.0,102.3982,102.5311,102.3413,102.4836,71390.0
2017-03-28 10:45:00,108.0,108.09,107.99,108.0,63215.0,102.5026,102.588,102.4931,102.5026,63215.0
2017-03-28 10:50:00,108.0,108.02,107.88,107.97,49312.0,102.5026,102.5216,102.3887,102.4741,49312.0
2017-03-28 10:55:00,107.99,107.99,107.77,107.99,43172.0,102.4931,102.4931,102.2843,102.4931,43172.0
2017-03-28 11:00:00,107.95,108.01,107.88,107.93,52546.0,102.4552,102.5121,102.3887,102.4362,52546.0
2017-03-28 11:05:00,107.93,108.12,107.91,108.07,69201.0,102.4362,102.6165,102.4172,102.5691,69201.0
2017-03-28 11:10:00,108.08,108.41,108.07,108.39,106151.0,102.5785,102.8918,102.5691,102.8728,106151.0
2017-03-28 11:15:00,108.4,108.54,108.31,108.31,141308.0,102.8823,103.0151,102.7968,102.7968,141308.0
2017-03-28 11:20:00,108.3,108.38,108.2,108.22,60873.0,102.7874,102.8633,102.6924,102.7114,60873.0
2017-03-28 11:25:00,108.23,108.23,108.08,108.18,41370.0,102.7209,102.7209,102.5785,102.6735,41370.0
2017-03-28 11:30:00,108.19,108.19,108.08,108.1,43939.0,102.683,102.683,102.5785,102.5975,43939.0
2017-03-28 11:35:00,108.13,108.18,108.05,108.13,39421.0,102.626,102.6735,102.5501,102.626,39421.0
2017-03-28 11:40:00,108.15,108.15,108.03,108.05,54299.0,102.645,102.645,102.5311,102.5501,54299.0
2017-03-28 11:45:00,108.08,108.22,108.04,108.16,46637.0,102.5785,102.7114,102.5406,102.6545,46637.0
2017-03-28 11:50:00,108.18,108.3,108.07,108.12,43937.0,102.6735,102.7874,102.5691,102.6165,43937.0
2017-03-28 11:55:00,108.11,108.14,108.04,108.05,63874.0,102.607,102.6355,102.5406,102.5501,63874.0
2017-03-28 12:00:00,108.06,108.21,108.04,108.18,39167.0,102.5596,102.7019,102.5406,102.6735,39167.0
2017-03-28 12:05:00,108.2,108.2,108.07,108.09,35138.0,102.6924,102.6924,102.5691,102.588,35138.0
2017-03-28 12:10:00,108.07,108.11,107.95,108.05,65529.0,102.5691,102.607,102.4552,102.5501,65529.0
2017-03-28 12:15:00,108.03,108.09,107.93,107.96,38131.0,102.5311,102.588,102.4362,102.4647,38131.0
2017-03-28 12:20:00,107.97,108.01,107.91,107.98,33700.0,102.4741,102.5121,102.4172,102.4836,33700.0
2017-03-28 12:25:00,107.98,108.01,107.92,107.96,57621.0,102.4836,102.5121,102.4267,102.4647,57621.0
2017-03-28 12:30:00,107.95,107.99,107.85,107.88,25510.0,102.4552,102.4931,102.3603,102.3887,25510.0
2017-03-28 12:35:00,107.88,107.89,107.82,107.82,16619.0,102.3887,102.3982,102.3318,102.3318,16619.0
2017-03-28 12:40:00,107.82,107.85,107.66,107.76,78027.0,102.3318,102.3603,102.1799,102.2748,78027.0
2017-03-28 12:45:00,107.76,107.79,107.72,107.75,30472.0,102.2748,102.3033,102.2369,102.2653,30472.0
2017-03-28 12:50:00,107.74,107.85,107.73,107.85,31084.0,102.2559,102.3603,102.2464,102.3603,31084.0
2017-03-28 12:55:00,107.85,107.96,107.81,107.83,39647.0,102.3603,102.4647,102.3223,102.3413,39647.0
2017-03-28 13:00:00,107.85,107.93,107.79,107.87,80831.0,102.3603,102.4362,102.3033,102.3792,80831.0
2017-03-28 13:05:00,107.87,108.05,107.85,107.91,55644.0,102.3792,102.5501,102.3603,102.4172,55644.0
2017-03-28 13:10:00,107.91,108.09,107.91,108.07,49899.0,102.4172,102.588,102.4172,102.5691,49899.0
2017-03-28 13:15:00,108.08,108.21,108.07,108.18,66696.0,102.5785,102.7019,102.5691,102.6735,66696.0
2017-03-28 13:20:00,108.19,108.2,108.0,108.0,36019.0,102.683,102.6924,102.5026,102.5026,36019.0
2017-03-28 13:25:00,108.0,108.1,107.98,108.02,29239.0,102.5026,102.5975,102.4836,102.5216,29239.0
2017-03-28 13:30:00,108.02,108.04,107.97,108.03,30097.0,102.5216,102.5406,102.4741,102.5311,30097.0
2017-03-28 13:35:00,108.04,108.06,107.96,108.01,35850.0,102.5406,102.5596,102.4647,102.5121,35850.0
2017-03-28 13:40:00,108.01,108.2,107.97,108.15,81405.0,102.5121,102.6924,102.4741,102.645,81405.0
2017-03-28 13:45:00,108.16,108.21,108.12,108.2,60260.0,102.6545,102.7019,102.6165,102.6924,60260.0
2017-03-28 13:50:00,108.2,108.21,108.11,108.15,48861.0,102.6924,102.7019,102.607,102.645,48861.0
2017-03-28 13:55:00,108.15,108.2,108.09,108.2,51140.0,102.645,102.6924,102.588,102.6924,51140.0
2017-03-28 14:00:00,108.2,108.22,108.09,108.11,69688.0,102.6924,102.7114,102.588,102.607,69688.0
2017-03-28 14:05:00,108.12,108.17,108.04,108.15,41856.0,102.6165,102.664,102.5406,102.645,41856.0
2017-03-28 14:10:00,108.15,108.18,108.1,108.16,32244.0,102.645,102.6735,102.5975,102.6545,32244.0
2017-03-28 14:15:00,108.15,108.18,108.13,108.16,43074.0,102.645,102.6735,102.626,102.6545,43074.0
2017-03-28 14:20:00,108.16,108.35,108.14,108.35,66920.0,102.6545,102.8348,102.6355,102.8348,66920.0
2017-03-28 14:25:00,108.32,108.37,108.25,108.26,70167.0,102.8063,102.8538,102.7399,102.7494,70167.0
2017-03-28 14:30:00,108.25,108.3,108.21,108.3,38423.0,102.7399,102.7874,102.7019,102.7874,38423.0
2017-03-28 14:35:00,108.3,108.37,108.26,108.33,45378.0,102.7874,102.8538,102.7494,102.8158,45378.0
2017-03-28 14:40:00,108.35,108.41,108.28,108.37,42596.0,102.8348,102.8918,102.7684,102.8538,42596.0
2017-03-28 14:45:00,108.38,108.49,108.38,108.46,93331.0,102.8633,102.9677,102.8633,102.9392,93331.0
2017-03-28 14:50:00,108.46,108.49,108.37,108.41,54538.0,102.9392,102.9677,102.8538,102.8918,54538.0
2017-03-28 14:55:00,108.41,108.41,108.29,108.32,41248.0,102.8918,102.8918,102.7779,102.8063,41248.0
2017-03-28 15:00:00,108.34,108.35,108.27,108.27,30966.0,102.8253,102.8348,102.7589,102.7589,30966.0
2017-03-28 15:05:00,108.27,108.29,108.14,108.18,37944.0,102.7589,102.7779,102.6355,102.6735,37944.0
2017-03-28 15:10:00,108.18,108.25,108.14,108.15,35734.0,102.6735,102.7399,102.6355,102.645,35734.0
2017-03-28 15:15:00,108.16,108.17,108.01,108.02,77354.0,102.6545,102.664,102.5121,102.5216,77354.0
2017-03-28 15:20:00,108.04,108.07,107.95,108.03,59299.0,102.5406,102.5691,102.4552,102.5311,59299.0
2017-03-28 15:25:00,108.02,108.1,108.02,108.05,29548.0,102.5216,102.5975,102.5216,102.5501,29548.0
2017-03-28 15:30:00,108.06,108.08,107.89,107.89,82740.0,102.5596,102.5785,102.3982,102.3982,82740.0
2017-03-28 15:35:00,107.88,107.96,107.83,107.92,102873.0,102.3887,102.4647,102.3413,102.4267,102873.0
2017-03-28 15:40:00,107.93,107.93,107.82,107.82,70224.0,102.4362,102.4362,102.3318,102.3318,70224.0
2017-03-28 15:45:00,107.83,107.9,107.78,107.82,103476.0,102.3413,102.4077,102.2938,102.3318,103476.0
2017-03-28 15:50:00,107.81,107.9,107.62,107.89,233393.0,102.3223,102.4077,102.142,102.3982,233393.0
2017-03-28 15:55:00,107.9,107.92,107.76,107.8,194419.0,102.4077,102.4267,102.2748,102.3128,194419.0
2017-03-29 09:30:00,107.97,108.35,107.69,108.14,368633.0,102.4741,102.8348,102.2084,102.6355,368633.0
2017-03-29 09:35:00,108.09,108.38,108.01,108.17,186049.0,102.588,102.8633,102.5121,102.664,186049.0
2017-03-29 09:40:00,108.17,108.6,108.16,108.41,236781.0,102.664,103.0721,102.6545,102.8918,236781.0
2017-03-29 09:45:00,108.43,108.43,108.21,108.28,139956.0,102.9107,102.9107,102.7019,102.7684,139956.0
2017-03-29 09:50:00,108.28,108.45,108.14,108.44,133011.0,102.7684,102.9297,102.6355,102.9202,133011.0
2017-03-29 09:55:00,108.44,108.9,108.36,108.68,168923.0,102.9202,103.3568,102.8443,103.148,168923.0
2017-03-29 10:00:00,108.78,108.91,108.58,108.84,147009.0,103.2429,103.3663,103.0531,103.2999,147009.0
2017-03-29 10:05:00,108.85,109.12,108.73,108.98,328561.0,103.3094,103.5656,103.1955,103.4327,328561.0
2017-03-29 10:10:00,108.96,109.1,108.83,108.98,213696.0,103.4138,103.5466,103.2904,103.4327,213696.0
2017-03-29 10:15:00,108.96,109.35,108.96,109.31,204705.0,103.4138,103.7839,103.4138,103.7459,204705.0
2017-03-29 10:20:00,109.32,109.33,109.07,109.07,108686.0,103.7554,103.7649,103.5182,103.5182,108686.0
2017-03-29 10:25:00,109.09,109.32,109.08,109.22,89024.0,103.5371,103.7554,103.5276,103.6605,89024.0
2017-03-29 10:30:00,109.21,109.49,109.21,109.37,179730.0,103.651,103.9168,103.651,103.8029,179730.0
2017-03-29 10:35:00,109.37,109.39,109.24,109.28,76168.0,103.8029,103.8219,103.6795,103.7175,76168.0
2017-03-29 10:40:00,109.28,109.48,109.25,109.41,169162.0,103.7175,103.9073,103.689,103.8409,169162.0
2017-03-29 10:45:00,109.41,109.44,109.34,109.38,108360.0,103.8409,103.8693,103.7744,103.8124,108360.0
2017-03-29 10:50:00,109.39,109.4,109.25,109.27,111540.0,103.8219,103.8314,103.689,103.708,111540.0
2017-03-29 10:55:00,109.28,109.28,109.01,109.24,145209.0,103.7175,103.7175,103.4612,103.6795,145209.0
2017-03-29 11:00:00,109.22,109.27,109.13,109.16,76995.0,103.6605,103.708,103.5751,103.6036,76995.0
2017-03-29 11:05:00,109.15,109.16,108.96,109.01,108977.0,103.5941,103.6036,103.4138,103.4612,108977.0
2017-03-29 11:10:00,109.01,109.1,108.93,109.05,93583.0,103.4612,103.5466,103.3853,103.4992,93583.0
2017-03-29 11:15:00,109.05,109.08,108.72,108.85,116286.0,103.4992,103.5276,103.186,103.3094,116286.0
2017-03-29 11:20:00,108.84,109.05,108.84,108.98,85473.0,103.2999,103.4992,103.2999,103.4327,85473.0
2017-03-29 11:25:00,108.98,109.05,108.87,108.95,70051.0,103.4327,103.4992,103.3283,103.4043,70051.0
2017-03-29 11:30:00,108.95,109.2,108.87,109.17,218620.0,103.4043,103.6415,103.3283,103.6131,218620.0
2017-03-29 11:35:00,109.19,109.24,108.95,109.06,122183.0,103.632,103.6795,103.4043,103.5087,122183.0
2017-03-29 11:40:00,109.06,109.3,109.0,109.29,124966.0,103.5087,103.7364,103.4517,103.727,124966.0
2017-03-29 11:45:00,109.3,109.38,109.22,109.35,105298.0,103.7364,103.8124,103.6605,103.7839,105298.0
2017-03-29 11:50:00,109.33,109.33,109.12,109.19,52803.0,103.7649,103.7649,103.5656,103.632,52803.0
2017-03-29 11:55:00,109.19,109.22,109.06,109.2,67572.0,103.632,103.6605,103.5087,103.6415,67572.0
2017-03-29 12:00:00,109.22,109.25,109.13,109.2,41033.0,103.6605,103.689,103.5751,103.6415,41033.0
2017-03-29 12:05:00,109.2,109.37,109.2,109.32,58099.0,103.6415,103.8029,103.6415,103.7554,58099.0
2017-03-29 12:10:00,109.32,109.38,109.27,109.33,37200.0,103.7554,103.8124,103.708,103.7649,37200.0
2017-03-29 12:15:00,109.34,109.59,109.34,109.58,221440.0,103.7744,104.0117,103.7744,104.0022,221440.0
2017-03-29 12:20:00,109.58,109.74,109.53,109.68,178989.0,104.0022,104.1541,103.9547,104.0971,178989.0
2017-03-29 12:25:00,109.68,109.7,109.4,109.61,70468.0,104.0971,104.1161,103.8314,104.0307,70468.0
2017-03-29 12:30:00,109.61,109.61,109.49,109.59,27120.0,104.0307,104.0307,103.9168,104.0117,27120.0
2017-03-29 12:35:00,109.57,109.59,109.5,109.51,29788.0,103.9927,104.0117,103.9263,103.9358,29788.0
2017-03-29 12:40:00,109.5,109.57,109.3,109.55,59158.0,103.9263,103.9927,103.7364,103.9737,59158.0
2017-03-29 12:45:00,109.55,109.55,109.31,109.34,54544.0,103.9737,103.9737,103.7459,103.7744,54544.0
2017-03-29 12:50:00,109.34,109.45,109.32,109.41,23433.0,103.7744,103.8788,103.7554,103.8409,23433.0
2017-03-29 12:55:00,109.41,109.44,109.33,109.42,54339.0,103.8409,103.8693,103.7649,103.8503,54339.0
2017-03-29 13:00:00,109.41,109.48,109.38,109.45,31897.0,103.8409,103.9073,103.8124,103.8788,31897.0
2017-03-29 13:05:00,109.45,109.47,109.37,109.37,33095.0,103.8788,103.8978,103.8029,103.8029,33095.0
2017-03-29 13:10:00,109.38,109.48,109.34,109.38,58328.0,103.8124,103.9073,103.7744,103.8124,58328.0
2017-03-29 13:15:00,109.39,109.44,109.36,109.39,22276.0,103.8219,103.8693,103.7934,103.8219,22276.0
2017-03-29 13:20:00,109.39,109.5,109.37,109.42,36730.0,103.8219,103.9263,103.8029,103.8503,36730.0
2017-03-29 13:25:00,109.43,109.5,109.4,109.46,33808.0,103.8598,103.9263,103.8314,103.8883,33808.0
2017-03-29 13:30:00,109.45,109.5,109.42,109.45,35108.0,103.8788,103.9263,103.8503,103.8788,35108.0
2017-03-29 13:35:00,109.48,109.49,109.43,109.49,36124.0,103.9073,103.9168,103.8598,103.9168,36124.0
2017-03-29 13:40:00,109.48,109.5,109.43,109.46,49621.0,103.9073,103.9263,103.8598,103.8883,49621.0
2017-03-29 13:45:00,109.46,109.5,109.33,109.4,76415.0,103.8883,103.9263,103.7649,103.8314,76415.0
2017-03-29 13:50:00,109.42,109.46,109.37,109.44,34089.0,103.8503,103.8883,103.8029,103.8693,34089.0
2017-03-29 13:55:00,109.45,109.48,109.4,109.43,48506.0,103.8788,103.9073,103.8314,103.8598,48506.0
2017-03-29 14:00:00,109.42,109.45,109.32,109.45,44759.0,103.8503,103.8788,103.7554,103.8788,44759.0
2017-03-29 14:05:00,109.45,109.45,109.36,109.41,33373.0,103.8788,103.8788,103.7934,103.8409,33373.0
2017-03-29 14:10:00,109.42,109.43,109.35,109.37,30229.0,103.8503,103.8598,103.7839,103.8029,30229.0
2017-03-29 14:15:00,109.39,109.42,109.37,109.4,25497.0,103.8219,103.8503,103.8029,103.8314,25497.0
2017-03-29 14:20:00,109.41,109.51,109.36,109.36,79086.0,103.8409,103.9358,103.7934,103.7934,79086.0
2017-03-29 14:25:00,109.36,109.49,109.35,109.46,50614.0,103.7934,103.9168,103.7839,103.8883,50614.0
2017-03-29 14:30:00,109.45,109.52,109.41,109.5,40977.0,103.8788,103.9453,103.8409,103.9263,40977.0
2017-03-29 14:35:00,109.49,109.53,109.45,109.53,56969.0,103.9168,103.9547,103.8788,103.9547,56969.0
2017-03-29 14:40:00,109.53,109.55,109.36,109.41,47052.0,103.9547,103.9737,103.7934,103.8409,47052.0
2017-03-29 14:45:00,109.4,109.49,109.38,109.45,28779.0,103.8314,103.9168,103.8124,103.8788,28779.0
2017-03-29 14:50:00,109.46,109.48,109.43,109.47,43582.0,103.8883,103.9073,103.8598,103.8978,43582.0
2017-03-29 14:55:00,109.45,109.49,109.34,109.35,38672.0,103.8788,103.9168,103.7744,103.7839,38672.0
2017-03-29 15:00:00,109.36,109.41,109.34,109.41,31851.0,103.7934,103.8409,103.7744,103.8409,31851.0
2017-03-29 15:05:00,109.42,109.46,109.41,109.43,43192.0,103.8503,103.8883,103.8409,103.8598,43192.0
2017-03-29 15:10:00,109.44,109.45,109.31,109.38,35080.0,103.8693,103.8788,103.7459,103.8124,35080.0
2017-03-29 15:15:00,109.38,109.43,109.34,109.42,47456.0,103.8124,103.8598,103.7744,103.8503,47456.0
2017-03-29 15:20:00,109.43,109.5,109.42,109.46,45791.0,103.8598,103.9263,103.8503,103.8883,45791.0
2017-03-29 15:25:00,109.46,109.51,109.45,109.47,52216.0,103.8883,103.9358,103.8788,103.8978,52216.0
2017-03-29 15:30:00,109.47,109.5,109.38,109.45,72788.0,103.8978,103.9263,103.8124,103.8788,72788.0
2017-03-29 15:35:00,109.45,109.5,109.41,109.45,82197.0,103.8788,103.9263,103.8409,103.8788,82197.0
2017-03-29 15:40:00,109.46,109.46,109.34,109.4,90398.0,103.8883,103.8883,103.7744,103.8314,90398.0
2017-03-29 15:45:00,109.39,109.42,109.38,109.39,86579.0,103.8219,103.8503,103.8124,103.8219,86579.0
2017-03-29 15:50:00,109.38,109.46,109.38,109.45,142439.0,103.8124,103.8883,103.8124,103.8788,142439.0
2017-03-29 15:55:00,109.45,109.6,109.44,109.51,428318.0,103.8788,104.0212,103.8693,103.9358,428318.0
2017-03-30 09:30:00,109.73,110.4,109.72,110.3,1417908.0,104.1446,104.7805,104.1351,104.6855,1417908.0
2017-03-30 09:35:00,110.3,110.45,109.39,109.8,547626.0,104.6855,104.8279,103.8219,104.211,547626.0
2017-03-30 09:40:00,109.83,109.98,109.55,109.85,204838.0,104.2395,104.3818,103.9737,104.2585,204838.0
2017-03-30 09:45:00,109.88,109.99,109.63,109.95,166175.0,104.2869,104.3913,104.0497,104.3534,166175.0
2017-03-30 09:50:00,109.95,110.1,109.87,109.9,273601.0,104.3534,104.4957,104.2774,104.3059,273601.0
2017-03-30 09:55:00,109.91,110.22,109.89,109.97,198192.0,104.3154,104.6096,104.2964,104.3723,198192.0
2017-03-30 10:00:00,109.97,110.13,109.82,109.91,174723.0,104.3723,104.5242,104.23,104.3154,174723.0
2017-03-30 10:05:00,109.89,109.89,109.25,109.25,347292.0,104.2964,104.2964,103.689,103.689,347292.0
2017-03-30 10:10:00,109.29,109.38,108.91,109.34,307514.0,103.727,103.8124,103.3663,103.7744,307514.0
2017-03-30 10:15:00,109.32,109.46,109.14,109.19,109990.0,103.7554,103.8883,103.5846,103.632,109990.0
2017-03-30 10:20:00,109.19,109.22,109.0,109.04,99271.0,103.632,103.6605,103.4517,103.4897,99271.0
2017-03-30 10:25:00,109.01,109.13,109.0,109.03,98863.0,103.4612,103.5751,103.4517,103.4802,98863.0
2017-03-30 10:30:00,109.04,109.04,108.66,108.81,223579.0,103.4897,103.4897,103.129,103.2714,223579.0
2017-03-30 10:35:00,108.83,109.0,108.79,108.95,166791.0,103.2904,103.4517,103.2524,103.4043,166791.0
2017-03-30 10:40:00,108.93,109.28,108.92,109.22,137875.0,103.3853,103.7175,103.3758,103.6605,137875.0
2017-03-30 10:45:00,109.2,109.47,109.19,109.47,145907.0,103.6415,103.8978,103.632,103.8978,145907.0
2017-03-30 10:50:00,109.45,109.51,109.16,109.38,142324.0,103.8788,103.9358,103.6036,103.8124,142324.0
2017-03-30 10:55:00,109.37,109.47,109.21,109.47,61707.0,103.8029,103.8978,103.651,103.8978,61707.0
2017-03-30 11:00:00,109.47,109.47,108.67,108.9,351353.0,103.8978,103.8978,103.1385,103.3568,351353.0
2017-03-30 11:05:00,108.85,108.92,108.7,108.8,164271.0,103.3094,103.3758,103.167,103.2619,164271.0
2017-03-30 11:10:00,108.8,108.94,108.73,108.92,84795.0,103.2619,103.3948,103.1955,103.3758,84795.0
2017-03-30 11:15:00,108.92,109.06,108.88,109.05,83166.0,103.3758,103.5087,103.3378,103.4992,83166.0
2017-03-30 11:20:00,109.05,109.06,108.8,108.83,39740.0,103.4992,103.5087,103.2619,103.2904,39740.0
2017-03-30 11:25:00,108.83,108.94,108.8,108.87,48663.0,103.2904,103.3948,103.2619,103.3283,48663.0
2017-03-30 11:30:00,108.88,109.05,108.86,108.88,62223.0,103.3378,103.4992,103.3188,103.3378,62223.0
2017-03-30 11:35:00,108.85,109.05,108.83,109.0,78101.0,103.3094,103.4992,103.2904,103.4517,78101.0
2017-03-30 11:40:00,109.0,109.17,108.97,108.98,62842.0,103.4517,103.6131,103.4232,103.4327,62842.0
2017-03-30 11:45:00,108.98,109.1,108.98,109.01,24975.0,103.4327,103.5466,103.4327,103.4612,24975.0
2017-03-30 11:50:00,109.01,109.06,108.88,108.96,47190.0,103.4612,103.5087,103.3378,103.4138,47190.0
2017-03-30 11:55:00,108.95,108.98,108.87,108.87,29833.0,103.4043,103.4327,103.3283,103.3283,29833.0
2017-03-30 12:00:00,108.86,109.0,108.83,108.94,33639.0,103.3188,103.4517,103.2904,103.3948,33639.0
2017-03-30 12:05:00,108.95,109.0,108.84,108.98,37407.0,103.4043,103.4517,103.2999,103.4327,37407.0
2017-03-30 12:10:00,108.97,109.02,108.91,108.91,75415.0,103.4232,103.4707,103.3663,103.3663,75415.0
2017-03-30 12:15:00,108.94,109.06,108.93,109.06,21948.0,103.3948,103.5087,103.3853,103.5087,21948.0
2017-03-30 12:20:00,109.04,109.06,108.94,108.97,41203.0,103.4897,103.5087,103.3948,103.4232,41203.0
2017-03-30 12:25:00,108.99,109.26,108.97,109.19,71559.0,103.4422,103.6985,103.4232,103.632,71559.0
2017-03-30 12:30:00,109.17,109.18,109.11,109.11,38589.0,103.6131,103.6226,103.5561,103.5561,38589.0
2017-03-30 12:35:00,109.11,109.15,108.88,108.91,59070.0,103.5561,103.5941,103.3378,103.3663,59070.0
2017-03-30 12:40:00,108.9,109.01,108.85,108.99,60965.0,103.3568,103.4612,103.3094,103.4422,60965.0
2017-03-30 12:45:00,108.99,109.02,108.96,108.99,30572.0,103.4422,103.4707,103.4138,103.4422,30572.0
2017-03-30 12:50:00,108.98,109.03,108.95,109.01,56666.0,103.4327,103.4802,103.4043,103.4612,56666.0
2017-03-30 12:55:00,109.0,109.01,108.86,108.88,39317.0,103.4517,103.4612,103.3188,103.3378,39317.0
2017-03-30 13:00:00,108.89,108.97,108.87,108.9,24675.0,103.3473,103.4232,103.3283,103.3568,24675.0
2017-03-30 13:05:00,108.89,108.96,108.85,108.92,25246.0,103.3473,103.4138,103.3094,103.3758,25246.0
2017-03-30 13:10:00,108.93,108.97,108.9,108.94,22332.0,103.3853,103.4232,103.3568,103.3948,22332.0
2017-03-30 13:15:00,108.92,109.02,108.92,108.93,36541.0,103.3758,103.4707,103.3758,103.3853,36541.0
2017-03-30 13:20:00,108.95,109.22,108.93,109.09,69296.0,103.4043,103.6605,103.3853,103.5371,69296.0
2017-03-30 13:25:00,109.09,109.2,109.08,109.12,26266.0,103.5371,103.6415,103.5276,103.5656,26266.0
2017-03-30 13:30:00,109.11,109.19,109.06,109.15,49888.0,103.5561,103.632,103.5087,103.5941,49888.0
2017-03-30 13:35:00,109.16,109.18,109.11,109.12,56435.0,103.6036,103.6226,103.5561,103.5656,56435.0
2017-03-30 13:40:00,109.14,109.14,109.03,109.11,21812.0,103.5846,103.5846,103.4802,103.5561,21812.0
2017-03-30 13:45:00,109.1,109.39,109.09,109.31,281513.0,103.5466,103.8219,103.5371,103.7459,281513.0
2017-03-30 13:50:00,109.29,109.33,109.25,109.29,48118.0,103.727,103.7649,103.689,103.727,48118.0
2017-03-30 13:55:00,109.29,109.32,109.11,109.19,45721.0,103.727,103.7554,103.5561,103.632,45721.0
2017-03-30 14:00:00,109.17,109.23,109.12,109.15,23882.0,103.6131,103.67,103.5656,103.5941,23882.0
2017-03-30 14:05:00,109.15,109.35,109.13,109.3,44703.0,103.5941,103.7839,103.5751,103.7364,44703.0
2017-03-30 14:10:00,109.31,109.37,109.29,109.35,63492.0,103.7459,103.8029,103.727,103.7839,63492.0
2017-03-30 14:15:00,109.34,109.37,109.26,109.28,24673.0,103.7744,103.8029,103.6985,103.7175,24673.0
2017-03-30 14:20:00,109.28,109.31,109.16,109.23,52247.0,103.7175,103.7459,103.6036,103.67,52247.0
2017-03-30 14:25:00,109.23,109.29,109.17,109.21,77529.0,103.67,103.727,103.6131,103.651,77529.0
2017-03-30 14:30:00,109.2,109.31,109.2,109.3,42673.0,103.6415,103.7459,103.6415,103.7364,42673.0
2017-03-30 14:35:00,109.29,109.32,109.25,109.28,44522.0,103.727,103.7554,103.689,103.7175,44522.0
2017-03-30 14:40:00,109.28,109.3,109.24,109.26,62671.0,103.7175,103.7364,103.6795,103.6985,62671.0
2017-03-30 14:45:00,109.26,109.27,109.01,109.05,59616.0,103.6985,103.708,103.4612,103.4992,59616.0
2017-03-30 14:50:00,109.05,109.11,108.91,108.94,75877.0,103.4992,103.5561,103.3663,103.3948,75877.0
2017-03-30 14:55:00,108.95,109.01,108.93,108.94,33057.0,103.4043,103.4612,103.3853,103.3948,33057.0
2017-03-30 15:00:00,108.94,109.09,108.94,109.04,38471.0,103.3948,103.5371,103.3948,103.4897,38471.0
2017-03-30 15:05:00,109.05,109.1,109.04,109.09,46922.0,103.4992,103.5466,103.4897,103.5371,46922.0
2017-03-30 15:10:00,109.1,109.11,108.98,109.02,36307.0,103.5466,103.5561,103.4327,103.4707,36307.0
2017-03-30 15:15:00,109.02,109.15,109.01,109.11,60610.0,103.4707,103.5941,103.4612,103.5561,60610.0
2017-03-30 15:20:00,109.11,109.25,109.09,109.09,52087.0,103.5561,103.689,103.5371,103.5371,52087.0
2017-03-30 15:25:00,109.12,109.18,109.11,109.17,40243.0,103.5656,103.6226,103.5561,103.6131,40243.0
2017-03-30 15:30:00,109.17,109.23,109.13,109.19,68554.0,103.6131,103.67,103.5751,103.632,68554.0
2017-03-30 15:35:00,109.2,109.2,109.08,109.08,51654.0,103.6415,103.6415,103.5276,103.5276,51654.0
2017-03-30 15:40:00,109.07,109.08,108.96,108.98,91317.0,103.5182,103.5276,103.4138,103.4327,91317.0
2017-03-30 15:45:00,108.98,109.09,108.89,108.89,120391.0,103.4327,103.5371,103.3473,103.3473,120391.0
2017-03-30 15:50:00,108.9,108.9,108.73,108.76,264872.0,103.3568,103.3568,103.1955,103.2239,264872.0
2017-03-30 15:55:00,108.76,108.88,108.73,108.84,347854.0,103.2239,103.3378,103.1955,103.2999,347854.0
2017-03-31 09:30:00,108.56,108.67,108.2,108.48,334724.0,103.0341,103.1385,102.6924,102.9582,334724.0
2017-03-31 09:35:00,108.47,108.53,108.21,108.51,163548.0,102.9487,103.0056,102.7019,102.9867,163548.0
2017-03-31 09:40:00,108.49,108.53,108.17,108.44,150261.0,102.9677,103.0056,102.664,102.9202,150261.0
2017-03-31 09:45:00,108.44,108.66,108.41,108.49,103672.0,102.9202,103.129,102.8918,102.9677,103672.0
2017-03-31 09:50:00,108.49,108.7,108.47,108.58,53246.0,102.9677,103.167,102.9487,103.0531,53246.0
2017-03-31 09:55:00,108.58,108.82,108.44,108.58,105729.0,103.0531,103.2809,102.9202,103.0531,105729.0
2017-03-31 10:00:00,108.61,108.71,108.5,108.53,73098.0,103.0816,103.1765,102.9772,103.0056,73098.0
2017-03-31 10:05:00,108.53,108.64,108.46,108.5,59942.0,103.0056,103.11,102.9392,102.9772,59942.0
2017-03-31 10:10:00,108.5,108.62,108.49,108.58,71485.0,102.9772,103.0911,102.9677,103.0531,71485.0
2017-03-31 10:15:00,108.57,108.85,108.55,108.85,62260.0,103.0436,103.3094,103.0246,103.3094,62260.0
2017-03-31 10:20:00,108.81,109.05,108.8,109.03,119576.0,103.2714,103.4992,103.2619,103.4802,119576.0
2017-03-31 10:25:00,108.99,108.99,108.74,108.75,102852.0,103.4422,103.4422,103.205,103.2144,102852.0
2017-03-31 10:30:00,108.76,108.81,108.69,108.81,81174.0,103.2239,103.2714,103.1575,103.2714,81174.0
2017-03-31 10:35:00,108.81,108.87,108.65,108.67,88931.0,103.2714,103.3283,103.1195,103.1385,88931.0
2017-03-31 10:40:00,108.66,108.77,108.65,108.76,74362.0,103.129,103.2334,103.1195,103.2239,74362.0
2017-03-31 10:45:00,108.76,108.82,108.72,108.75,51856.0,103.2239,103.2809,103.186,103.2144,51856.0
2017-03-31 10:50:00,108.75,108.79,108.7,108.73,58236.0,103.2144,103.2524,103.167,103.1955,58236.0
2017-03-31 10:55:00,108.73,108.73,108.62,108.65,58705.0,103.1955,103.1955,103.0911,103.1195,58705.0
2017-03-31 11:00:00,108.64,108.8,108.64,108.8,53045.0,103.11,103.2619,103.11,103.2619,53045.0
2017-03-31 11:05:00,108.79,108.81,108.73,108.76,36663.0,103.2524,103.2714,103.1955,103.2239,36663.0
2017-03-31 11:10:00,108.75,109.1,108.74,109.1,91125.0,103.2144,103.5466,103.205,103.5466,91125.0
2017-03-31 11:15:00,109.1,109.12,108.93,109.08,91452.0,103.5466,103.5656,103.3853,103.5276,91452.0
2017-03-31 11:20:00,109.07,109.07,108.4,108.63,373354.0,103.5182,103.5182,102.8823,103.1006,373354.0
2017-03-31 11:25:00,108.59,108.8,108.27,108.75,291896.0,103.0626,103.2619,102.7589,103.2144,291896.0
2017-03-31 11:30:00,108.73,108.83,108.48,108.53,128760.0,103.1955,103.2904,102.9582,103.0056,128760.0
2017-03-31 11:35:00,108.53,108.56,108.14,108.2,143140.0,103.0056,103.0341,102.6355,102.6924,143140.0
2017-03-31 11:40:00,108.2,108.44,108.15,108.33,125421.0,102.6924,102.9202,102.645,102.8158,125421.0
2017-03-31 11:45:00,108.34,108.34,108.0,108.03,288343.0,102.8253,102.8253,102.5026,102.5311,288343.0
2017-03-31 11:50:00,108.03,108.27,108.02,108.22,100996.0,102.5311,102.7589,102.5216,102.7114,100996.0
2017-03-31 11:55:00,108.22,108.44,108.19,108.43,81465.0,102.7114,102.9202,102.683,102.9107,81465.0
2017-03-31 12:00:00,108.43,108.56,108.31,108.33,70089.0,102.9107,103.0341,102.7968,102.8158,70089.0
2017-03-31 12:05:00,108.35,108.42,108.3,108.38,40603.0,102.8348,102.9012,102.7874,102.8633,40603.0
2017-03-31 12:10:00,108.37,108.49,108.37,108.44,28919.0,102.8538,102.9677,102.8538,102.9202,28919.0
2017-03-31 12:15:00,108.42,108.45,108.3,108.3,37472.0,102.9012,102.9297,102.7874,102.7874,37472.0
2017-03-31 12:20:00,108.3,108.4,108.26,108.37,31570.0,102.7874,102.8823,102.7494,102.8538,31570.0
2017-03-31 12:25:00,108.36,108.4,108.29,108.3,22727.0,102.8443,102.8823,102.7779,102.7874,22727.0
2017-03-31 12:30:00,108.3,108.31,108.21,108.28,37933.0,102.7874,102.7968,102.7019,102.7684,37933.0
2017-03-31 12:35:00,108.29,108.31,108.19,108.21,38266.0,102.7779,102.7968,102.683,102.7019,38266.0
2017-03-31 12:40:00,108.22,108.27,108.18,108.25,36178.0,102.7114,102.7589,102.6735,102.7399,36178.0
2017-03-31 12:45:00,108.25,108.3,108.23,108.23,25233.0,102.7399,102.7874,102.7209,102.7209,25233.0
2017-03-31 12:50:00,108.25,108.27,108.22,108.24,28724.0,102.7399,102.7589,102.7114,102.7304,28724.0
2017-03-31 12:55:00,108.25,108.28,108.21,108.23,46912.0,102.7399,102.7684,102.7019,102.7209,46912.0
2017-03-31 13:00:00,108.24,108.36,108.24,108.28,37105.0,102.7304,102.8443,102.7304,102.7684,37105.0
2017-03-31 13:05:00,108.29,108.44,108.28,108.44,27781.0,102.7779,102.9202,102.7684,102.9202,27781.0
2017-03-31 13:10:00,108.41,108.5,108.4,108.42,40444.0,102.8918,102.9772,102.8823,102.9012,40444.0
2017-03-31 13:15:00,108.43,108.43,108.35,108.41,21551.0,102.9107,102.9107,102.8348,102.8918,21551.0
2017-03-31 13:20:00,108.42,108.45,108.31,108.37,58131.0,102.9012,102.9297,102.7968,102.8538,58131.0
2017-03-31 13:25:00,108.36,108.45,108.31,108.45,25264.0,102.8443,102.9297,102.7968,102.9297,25264.0
2017-03-31 13:30:00,108.46,108.46,108.25,108.33,46335.0,102.9392,102.9392,102.7399,102.8158,46335.0
2017-03-31 13:35:00,108.32,108.4,108.3,108.38,22407.0,102.8063,102.8823,102.7874,102.8633,22407.0
2017-03-31 13:40:00,108.38,108.39,108.25,108.34,33871.0,102.8633,102.8728,102.7399,102.8253,33871.0
2017-03-31 13:45:00,108.33,108.41,108.32,108.36,26983.0,102.8158,102.8918,102.8063,102.8443,26983.0
2017-03-31 13:50:00,108.36,108.37,108.3,108.35,28757.0,102.8443,102.8538,102.7874,102.8348,28757.0
2017-03-31 13:55:00,108.35,108.37,108.25,108.26,42463.0,102.8348,102.8538,102.7399,102.7494,42463.0
2017-03-31 14:00:00,108.26,108.31,108.23,108.26,27561.0,102.7494,102.7968,102.7209,102.7494,27561.0
2017-03-31 14:05:00,108.24,108.24,108.13,108.14,44461.0,102.7304,102.7304,102.626,102.6355,44461.0
2017-03-31 14:10:00,108.12,108.16,108.05,108.1,61787.0,102.6165,102.6545,102.5501,102.5975,61787.0
2017-03-31 14:15:00,108.11,108.19,108.11,108.18,54593.0,102.607,102.683,102.607,102.6735,54593.0
2017-03-31 14:20:00,108.16,108.19,108.06,108.08,51565.0,102.6545,102.683,102.5596,102.5785,51565.0
2017-03-31 14:25:00,108.08,108.1,108.02,108.03,45415.0,102.5785,102.5975,102.5216,102.5311,45415.0
2017-03-31 14:30:00,108.03,108.11,108.01,108.11,43019.0,102.5311,102.607,102.5121,102.607,43019.0
2017-03-31 14:35:00,108.11,108.25,108.09,108.15,47281.0,102.607,102.7399,102.588,102.645,47281.0
2017-03-31 14:40:00,108.16,108.21,108.11,108.13,48862.0,102.6545,102.7019,102.607,102.626,48862.0
2017-03-31 14:45:00,108.13,108.24,108.13,108.24,79409.0,102.626,102.7304,102.626,102.7304,79409.0
2017-03-31 14:50:00,108.24,108.25,108.11,108.11,69577.0,102.7304,102.7399,102.607,102.607,69577.0
2017-03-31 14:55:00,108.11,108.27,108.1,108.23,55062.0,102.607,102.7589,102.5975,102.7209,55062.0
2017-03-31 15:00:00,108.23,108.37,108.23,108.37,66871.0,102.7209,102.8538,102.7209,102.8538,66871.0
2017-03-31 15:05:00,108.37,108.38,108.31,108.33,48147.0,102.8538,102.8633,102.7968,102.8158,48147.0
2017-03-31 15:10:00,108.33,108.37,108.3,108.32,58097.0,102.8158,102.8538,102.7874,102.8063,58097.0
2017-03-31 15:15:00,108.33,108.37,108.31,108.33,52179.0,102.8158,102.8538,102.7968,102.8158,52179.0
2017-03-31 15:20:00,108.33,108.39,108.31,108.32,54813.0,102.8158,102.8728,102.7968,102.8063,54813.0
2017-03-31 15:25:00,108.33,108.47,108.32,108.34,69030.0,102.8158,102.9487,102.8063,102.8253,69030.0
2017-03-31 15:30:00,108.33,108.36,108.33,108.35,61877.0,102.8158,102.8443,102.8158,102.8348,61877.0
2017-03-31 15:35:00,108.35,108.42,108.34,108.4,85326.0,102.8348,102.9012,102.8253,102.8823,85326.0
2017-03-31 15:40:00,108.4,108.44,108.33,108.35,87848.0,102.8823,102.9202,102.8158,102.8348,87848.0
2017-03-31 15:45:00,108.35,108.35,108.0,108.04,196443.0,102.8348,102.8348,102.5026,102.5406,196443.0
2017-03-31 15:50:00,108.03,108.15,108.01,108.1,226888.0,102.5311,102.645,102.5121,102.5975,226888.0
2017-03-31 15:55:00,108.1,108.11,107.78,107.84,986912.0,102.5975,102.607,102.2938,102.3508,986912.0
2017-04-03 09:30:00,108.85,109.47,108.43,108.83,646577.0,103.3094,103.8978,102.9107,103.2904,646577.0
2017-04-03 09:35:00,108.84,108.93,108.52,108.53,188114.0,103.2999,103.3853,102.9962,103.0056,188114.0
2017-04-03 09:40:00,108.52,108.72,108.41,108.65,138271.0,102.9962,103.186,102.8918,103.1195,138271.0
2017-04-03 09:45:00,108.65,108.65,108.4,108.49,332072.0,103.1195,103.1195,102.8823,102.9677,332072.0
2017-04-03 09:50:00,108.46,108.53,108.37,108.47,138888.0,102.9392,103.0056,102.8538,102.9487,138888.0
2017-04-03 09:55:00,108.47,108.47,108.21,108.3,104136.0,102.9487,102.9487,102.7019,102.7874,104136.0
2017-04-03 10:00:00,108.3,108.46,108.28,108.35,107868.0,102.7874,102.9392,102.7684,102.8348,107868.0
2017-04-03 10:05:00,108.36,108.37,108.04,108.17,89533.0,102.8443,102.8538,102.5406,102.664,89533.0
2017-04-03 10:10:00,108.14,108.14,107.82,108.02,128819.0,102.6355,102.6355,102.3318,102.5216,128819.0
2017-04-03 10:15:00,108.04,108.05,107.88,107.94,90590.0,102.5406,102.5501,102.3887,102.4457,90590.0
2017-04-03 10:20:00,107.95,108.07,107.92,108.02,184593.0,102.4552,102.5691,102.4267,102.5216,184593.0
2017-04-03 10:25:00,108.02,108.14,107.7,107.75,190401.0,102.5216,102.6355,102.2179,102.2653,190401.0
2017-04-03 10:30:00,107.74,107.93,107.73,107.83,65248.0,102.2559,102.4362,102.2464,102.3413,65248.0
2017-04-03 10:35:00,107.82,108.0,107.81,107.96,70787.0,102.3318,102.5026,102.3223,102.4647,70787.0
2017-04-03 10:40:00,107.95,108.01,107.92,107.99,78603.0,102.4552,102.5121,102.4267,102.4931,78603.0
2017-04-03 10:45:00,107.99,108.08,107.96,107.97,136380.0,102.4931,102.5785,102.4647,102.4741,136380.0
2017-04-03 10:50:00,107.98,107.98,107.79,107.96,87511.0,102.4836,102.4836,102.3033,102.4647,87511.0
2017-04-03 10:55:00,107.95,107.99,107.88,107.92,62834.0,102.4552,102.4931,102.3887,102.4267,62834.0
2017-04-03 11:00:00,107.88,107.93,107.83,107.87,66471.0,102.3887,102.4362,102.3413,102.3792,66471.0
2017-04-03 11:05:00,107.86,107.88,107.56,107.57,156984.0,102.3697,102.3887,102.085,102.0945,156984.0
2017-04-03 11:10:00,107.56,107.65,107.54,107.57,55544.0,102.085,102.1704,102.066,102.0945,55544.0
2017-04-03 11:15:00,107.57,107.94,107.56,107.88,65114.0,102.0945,102.4457,102.085,102.3887,65114.0
2017-04-03 11:20:00,107.9,108.21,107.79,108.2,129071.0,102.4077,102.7019,102.3033,102.6924,129071.0
2017-04-03 11:25:00,108.19,108.23,107.93,108.01,56712.0,102.683,102.7209,102.4362,102.5121,56712.0
2017-04-03 11:30:00,108.01,108.07,108.0,108.04,38558.0,102.5121,102.5691,102.5026,102.5406,38558.0
2017-04-03 11:35:00,108.03,108.09,108.0,108.05,39166.0,102.5311,102.588,102.5026,102.5501,39166.0
2017-04-03 11:40:00,108.05,108.15,108.03,108.11,39119.0,102.5501,102.645,102.5311,102.607,39119.0
2017-04-03 11:45:00,108.09,108.13,108.0,108.06,47355.0,102.588,102.626,102.5026,102.5596,47355.0
2017-04-03 11:50:00,108.04,108.09,107.94,107.95,82928.0,102.5406,102.588,102.4457,102.4552,82928.0
2017-04-03 11:55:00,107.94,107.99,107.78,107.79,46820.0,102.4457,102.4931,102.2938,102.3033,46820.0
2017-04-03 12:00:00,107.78,107.78,107.52,107.69,73983.0,102.2938,102.2938,102.0471,102.2084,73983.0
2017-04-03 12:05:00,107.71,107.74,107.62,107.64,65543.0,102.2274,102.2559,102.142,102.1609,65543.0
2017-04-03 12:10:00,107.69,107.69,107.59,107.62,58563.0,102.2084,102.2084,102.1135,102.142,58563.0
2017-04-03 12:15:00,107.62,107.79,107.58,107.79,46037.0,102.142,102.3033,102.104,102.3033,46037.0
2017-04-03 12:20:00,107.76,107.85,107.66,107.79,67450.0,102.2748,102.3603,102.1799,102.3033,67450.0
2017-04-03 12:25:00,107.78,107.83,107.73,107.81,56776.0,102.2938,102.3413,102.2464,102.3223,56776.0
2017-04-03 12:30:00,107.8,107.82,107.71,107.75,34367.0,102.3128,102.3318,102.2274,102.2653,34367.0
2017-04-03 12:35:00,107.76,107.79,107.69,107.78,26114.0,102.2748,102.3033,102.2084,102.2938,26114.0
2017-04-03 12:40:00,107.79,107.82,107.77,107.77,27543.0,102.3033,102.3318,102.2843,102.2843,27543.0
2017-04-03 12:45:00,107.77,107.84,107.74,107.83,21309.0,102.2843,102.3508,102.2559,102.3413,21309.0
2017-04-03 12:50:00,107.83,107.86,107.8,107.84,26356.0,102.3413,102.3697,102.3128,102.3508,26356.0
2017-04-03 12:55:00,107.84,107.96,107.83,107.96,30550.0,102.3508,102.4647,102.3413,102.4647,30550.0
2017-04-03 13:00:00,107.96,107.96,107.91,107.93,44409.0,102.4647,102.4647,102.4172,102.4362,44409.0
2017-04-03 13:05:00,107.94,107.95,107.89,107.92,22888.0,102.4457,102.4552,102.3982,102.4267,22888.0
2017-04-03 13:10:00,107.93,108.08,107.89,108.08,63024.0,102.4362,102.5785,102.3982,102.5785,63024.0
2017-04-03 13:15:00,108.08,108.18,108.06,108.09,58046.0,102.5785,102.6735,102.5596,102.588,58046.0
2017-04-03 13:20:00,108.08,108.09,107.9,108.0,44759.0,102.5785,102.588,102.4077,102.5026,44759.0
2017-04-03 13:25:00,107.98,108.12,107.96,108.12,36611.0,102.4836,102.6165,102.4647,102.6165,36611.0
2017-04-03 13:30:00,108.13,108.15,108.07,108.14,50103.0,102.626,102.645,102.5691,102.6355,50103.0
2017-04-03 13:35:00,108.15,108.15,108.0,108.03,45858.0,102.645,102.645,102.5026,102.5311,45858.0
2017-04-03 13:40:00,108.03,108.09,107.96,107.99,42512.0,102.5311,102.588,102.4647,102.4931,42512.0
2017-04-03 13:45:00,107.99,108.1,107.95,108.05,41886.0,102.4931,102.5975,102.4552,102.5501,41886.0
2017-04-03 13:50:00,108.06,108.12,108.05,108.05,28703.0,102.5596,102.6165,102.5501,102.5501,28703.0
2017-04-03 13:55:00,108.07,108.07,107.98,108.05,34881.0,102.5691,102.5691,102.4836,102.5501,34881.0
2017-04-03 14:00:00,108.06,108.11,108.0,108.03,28970.0,102.5596,102.607,102.5026,102.5311,28970.0
2017-04-03 14:05:00,108.05,108.05,107.94,107.98,20921.0,102.5501,102.5501,102.4457,102.4836,20921.0
2017-04-03 14:10:00,107.95,107.98,107.82,107.83,39915.0,102.4552,102.4836,102.3318,102.3413,39915.0
2017-04-03 14:15:00,107.83,107.88,107.76,107.83,55631.0,102.3413,102.3887,102.2748,102.3413,55631.0
2017-04-03 14:20:00,107.82,107.82,107.7,107.74,28792.0,102.3318,102.3318,102.2179,102.2559,28792.0
2017-04-03 14:25:00,107.74,107.82,107.64,107.81,54091.0,102.2559,102.3318,102.1609,102.3223,54091.0
2017-04-03 14:30:00,107.79,107.87,107.75,107.84,25246.0,102.3033,102.3792,102.2653,102.3508,25246.0
2017-04-03 14:35:00,107.83,108.02,107.81,107.92,34551.0,102.3413,102.5216,102.3223,102.4267,34551.0
2017-04-03 14:40:00,107.92,108.1,107.92,108.07,38150.0,102.4267,102.5975,102.4267,102.5691,38150.0
2017-04-03 14:45:00,108.07,108.07,107.96,107.98,25234.0,102.5691,102.5691,102.4647,102.4836,25234.0
2017-04-03 14:50:00,107.98,108.03,107.97,108.02,26983.0,102.4836,102.5311,102.4741,102.5216,26983.0
2017-04-03 14:55:00,108.02,108.07,107.96,107.96,40691.0,102.5216,102.5691,102.4647,102.4647,40691.0
2017-04-03 15:00:00,107.96,108.1,107.96,108.09,47788.0,102.4647,102.5975,102.4647,102.588,47788.0
2017-04-03 15:05:00,108.08,108.13,108.03,108.12,42697.0,102.5785,102.626,102.5311,102.6165,42697.0
2017-04-03 15:10:00,108.13,108.25,108.11,108.21,81143.0,102.626,102.7399,102.607,102.7019,81143.0
2017-04-03 15:15:00,108.22,108.28,108.17,108.19,59810.0,102.7114,102.7684,102.664,102.683,59810.0
2017-04-03 15:20:00,108.21,108.34,108.19,108.34,78802.0,102.7019,102.8253,102.683,102.8253,78802.0
2017-04-03 15:25:00,108.33,108.4,108.3,108.36,77744.0,102.8158,102.8823,102.7874,102.8443,77744.0
2017-04-03 15:30:00,108.34,108.36,108.27,108.29,87409.0,102.8253,102.8443,102.7589,102.7779,87409.0
2017-04-03 15:35:00,108.29,108.42,108.28,108.38,81668.0,102.7779,102.9012,102.7684,102.8633,81668.0
2017-04-03 15:40:00,108.38,108.45,108.31,108.35,122043.0,102.8633,102.9297,102.7968,102.8348,122043.0
2017-04-03 15:45:00,108.36,108.43,108.34,108.39,121047.0,102.8443,102.9107,102.8253,102.8728,121047.0
2017-04-03 15:50:00,108.39,108.39,108.2,108.22,143063.0,102.8728,102.8728,102.6924,102.7114,143063.0
2017-04-03 15:55:00,108.22,108.27,108.09,108.11,265155.0,102.7114,102.7589,102.588,102.607,265155.0
2017-04-04 09:30:00,107.87,108.26,107.85,108.09,199299.0,102.3792,102.7494,102.3603,102.588,199299.0
2017-04-04 09:35:00,108.09,108.22,107.89,107.89,88344.0,102.588,102.7114,102.3982,102.3982,88344.0
2017-04-04 09:40:00,107.89,108.1,107.73,108.02,147643.0,102.3982,102.5975,102.2464,102.5216,147643.0
2017-04-04 09:45:00,108.03,108.03,107.72,107.75,114608.0,102.5311,102.5311,102.2369,102.2653,114608.0
2017-04-04 09:50:00,107.75,107.77,107.62,107.77,115105.0,102.2653,102.2843,102.142,102.2843,115105.0
2017-04-04 09:55:00,107.75,107.75,107.66,107.72,65692.0,102.2653,102.2653,102.1799,102.2369,65692.0
2017-04-04 10:00:00,107.75,107.8,107.63,107.65,84136.0,102.2653,102.3128,102.1515,102.1704,84136.0
2017-04-04 10:05:00,107.63,107.69,107.33,107.44,129880.0,102.1515,102.2084,101.8667,101.9711,129880.0
2017-04-04 10:10:00,107.48,107.49,107.09,107.18,145048.0,102.0091,102.0186,101.6389,101.7244,145048.0
2017-04-04 10:15:00,107.17,107.27,107.11,107.19,94571.0,101.7149,101.8098,101.6579,101.7339,94571.0
2017-04-04 10:20:00,107.19,107.34,107.18,107.31,39879.0,101.7339,101.8762,101.7244,101.8477,39879.0
2017-04-04 10:25:00,107.31,107.41,107.3,107.37,43124.0,101.8477,101.9427,101.8383,101.9047,43124.0
2017-04-04 10:30:00,107.36,107.42,107.33,107.35,40772.0,101.8952,101.9521,101.8667,101.8857,40772.0
2017-04-04 10:35:00,107.36,107.37,107.26,107.28,45607.0,101.8952,101.9047,101.8003,101.8193,45607.0
2017-04-04 10:40:00,107.29,107.3,107.15,107.17,69387.0,101.8288,101.8383,101.6959,101.7149,69387.0
2017-04-04 10:45:00,107.16,107.17,107.02,107.09,102043.0,101.7054,101.7149,101.5725,101.6389,102043.0
2017-04-04 10:50:00,107.07,107.21,107.07,107.13,45788.0,101.62,101.7528,101.62,101.6769,45788.0
2017-04-04 10:55:00,107.16,107.16,107.01,107.01,66276.0,101.7054,101.7054,101.563,101.563,66276.0
2017-04-04 11:00:00,107.02,107.04,106.88,106.96,187543.0,101.5725,101.5915,101.4396,101.5156,187543.0
2017-04-04 11:05:00,106.98,107.1,106.9,107.07,113940.0,101.5345,101.6484,101.4586,101.62,113940.0
2017-04-04 11:10:00,107.09,107.32,107.01,107.31,76541.0,101.6389,101.8572,101.563,101.8477,76541.0
2017-04-04 11:15:00,107.31,107.42,107.29,107.41,47357.0,101.8477,101.9521,101.8288,101.9427,47357.0
2017-04-04 11:20:00,107.41,107.55,107.41,107.52,51528.0,101.9427,102.0755,101.9427,102.0471,51528.0
2017-04-04 11:25:00,107.55,107.57,107.42,107.46,67156.0,102.0755,102.0945,101.9521,101.9901,67156.0
2017-04-04 11:30:00,107.45,107.47,107.28,107.41,85730.0,101.9806,101.9996,101.8193,101.9427,85730.0
2017-04-04 11:35:00,107.42,107.45,107.36,107.39,42439.0,101.9521,101.9806,101.8952,101.9237,42439.0
2017-04-04 11:40:00,107.39,107.44,107.23,107.23,36261.0,101.9237,101.9711,101.7718,101.7718,36261.0
2017-04-04 11:45:00,107.23,107.41,107.23,107.36,245772.0,101.7718,101.9427,101.7718,101.8952,245772.0
2017-04-04 11:50:00,107.37,107.39,107.28,107.31,64721.0,101.9047,101.9237,101.8193,101.8477,64721.0
2017-04-04 11:55:00,107.3,107.32,107.25,107.31,32460.0,101.8383,101.8572,101.7908,101.8477,32460.0
2017-04-04 12:00:00,107.31,107.32,107.16,107.27,48161.0,101.8477,101.8572,101.7054,101.8098,48161.0
2017-04-04 12:05:00,107.29,107.4,107.24,107.39,36424.0,101.8288,101.9332,101.7813,101.9237,36424.0
2017-04-04 12:10:00,107.39,107.39,107.28,107.29,36806.0,101.9237,101.9237,101.8193,101.8288,36806.0
2017-04-04 12:15:00,107.29,107.38,107.28,107.35,43783.0,101.8288,101.9142,101.8193,101.8857,43783.0
2017-04-04 12:20:00,107.35,107.37,107.23,107.26,29341.0,101.8857,101.9047,101.7718,101.8003,29341.0
2017-04-04 12:25:00,107.26,107.35,107.25,107.35,32186.0,101.8003,101.8857,101.7908,101.8857,32186.0
2017-04-04 12:30:00,107.34,107.34,107.25,107.28,38883.0,101.8762,101.8762,101.7908,101.8193,38883.0
2017-04-04 12:35:00,107.28,107.36,107.27,107.35,30745.0,101.8193,101.8952,101.8098,101.8857,30745.0
2017-04-04 12:40:00,107.35,107.41,107.34,107.35,55900.0,101.8857,101.9427,101.8762,101.8857,55900.0
2017-04-04 12:45:00,107.36,107.39,107.29,107.38,43066.0,101.8952,101.9237,101.8288,101.9142,43066.0
2017-04-04 12:50:00,107.38,107.4,107.16,107.17,45262.0,101.9142,101.9332,101.7054,101.7149,45262.0
2017-04-04 12:55:00,107.17,107.18,107.05,107.07,47876.0,101.7149,101.7244,101.601,101.62,47876.0
2017-04-04 13:00:00,107.07,107.16,107.0,107.12,57389.0,101.62,101.7054,101.5535,101.6674,57389.0
2017-04-04 13:05:00,107.13,107.22,107.11,107.17,57834.0,101.6769,101.7623,101.6579,101.7149,57834.0
2017-04-04 13:10:00,107.17,107.42,107.17,107.38,59393.0,101.7149,101.9521,101.7149,101.9142,59393.0
2017-04-04 13:15:00,107.38,107.4,107.3,107.34,34577.0,101.9142,101.9332,101.8383,101.8762,34577.0
2017-04-04 13:20:00,107.34,107.34,107.22,107.25,30557.0,101.8762,101.8762,101.7623,101.7908,30557.0
2017-04-04 13:25:00,107.26,107.26,107.13,107.24,50080.0,101.8003,101.8003,101.6769,101.7813,50080.0
2017-04-04 13:30:00,107.23,107.23,107.14,107.17,31722.0,101.7718,101.7718,101.6864,101.7149,31722.0
2017-04-04 13:35:00,107.18,107.19,107.13,107.17,21385.0,101.7244,101.7339,101.6769,101.7149,21385.0
2017-04-04 13:40:00,107.17,107.25,107.13,107.25,59774.0,101.7149,101.7908,101.6769,101.7908,59774.0
2017-04-04 13:45:00,107.25,107.25,107.13,107.22,63476.0,101.7908,101.7908,101.6769,101.7623,63476.0
2017-04-04 13:50:00,107.2,107.22,107.14,107.15,28451.0,101.7433,101.7623,101.6864,101.6959,28451.0
2017-04-04 13:55:00,107.16,107.19,107.12,107.15,43279.0,101.7054,101.7339,101.6674,101.6959,43279.0
2017-04-04 14:00:00,107.16,107.17,107.11,107.13,53928.0,101.7054,101.7149,101.6579,101.6769,53928.0
2017-04-04 14:05:00,107.14,107.17,107.1,107.1,45848.0,101.6864,101.7149,101.6484,101.6484,45848.0
2017-04-04 14:10:00,107.11,107.14,107.1,107.13,32683.0,101.6579,101.6864,101.6484,101.6769,32683.0
2017-04-04 14:15:00,107.14,107.27,107.13,107.25,52572.0,101.6864,101.8098,101.6769,101.7908,52572.0
2017-04-04 14:20:00,107.25,107.38,107.2,107.36,69715.0,101.7908,101.9142,101.7433,101.8952,69715.0
2017-04-04 14:25:00,107.35,107.4,107.35,107.37,74490.0,101.8857,101.9332,101.8857,101.9047,74490.0
2017-04-04 14:30:00,107.36,107.37,107.29,107.33,55557.0,101.8952,101.9047,101.8288,101.8667,55557.0
2017-04-04 14:35:00,107.33,107.33,107.15,107.23,68880.0,101.8667,101.8667,101.6959,101.7718,68880.0
2017-04-04 14:40:00,107.25,107.25,107.16,107.18,56309.0,101.7908,101.7908,101.7054,101.7244,56309.0
2017-04-04 14:45:00,107.18,107.29,107.18,107.28,44531.0,101.7244,101.8288,101.7244,101.8193,44531.0
2017-04-04 14:50:00,107.27,107.3,107.24,107.25,36854.0,101.8098,101.8383,101.7813,101.7908,36854.0
2017-04-04 14:55:00,107.26,107.28,107.22,107.22,45011.0,101.8003,101.8193,101.7623,101.7623,45011.0
2017-04-04 15:00:00,107.22,107.28,107.2,107.25,32001.0,101.7623,101.8193,101.7433,101.7908,32001.0
2017-04-04 15:05:00,107.25,107.25,107.08,107.09,48361.0,101.7908,101.7908,101.6295,101.6389,48361.0
2017-04-04 15:10:00,107.09,107.19,107.09,107.18,34458.0,101.6389,101.7339,101.6389,101.7244,34458.0
2017-04-04 15:15:00,107.18,107.3,107.17,107.29,59394.0,101.7244,101.8383,101.7149,101.8288,59394.0
2017-04-04 15:20:00,107.28,107.38,107.25,107.37,59475.0,101.8193,101.9142,101.7908,101.9047,59475.0
2017-04-04 15:25:00,107.36,107.36,107.3,107.32,45863.0,101.8952,101.8952,101.8383,101.8572,45863.0
2017-04-04 15:30:00,107.33,107.38,107.26,107.3,68176.0,101.8667,101.9142,101.8003,101.8383,68176.0
2017-04-04 15:35:00,107.29,107.39,107.29,107.39,85880.0,101.8288,101.9237,101.8288,101.9237,85880.0
2017-04-04 15:40:00,107.39,107.4,107.32,107.39,90077.0,101.9237,101.9332,101.8572,101.9237,90077.0
2017-04-04 15:45:00,107.4,107.49,107.38,107.47,151368.0,101.9332,102.0186,101.9142,101.9996,151368.0
2017-04-04 15:50:00,107.47,107.51,107.4,107.41,191676.0,101.9996,102.0376,101.9332,101.9427,191676.0
2017-04-04 15:55:00,107.41,107.52,107.34,107.46,326546.0,101.9427,102.0471,101.8762,101.9901,326546.0
2017-04-05 09:30:00,108.34,108.49,107.92,107.94,359731.0,102.8253,102.9677,102.4267,102.4457,359731.0
2017-04-05 09:35:00,107.96,108.16,107.82,108.02,121984.0,102.4647,102.6545,102.3318,102.5216,121984.0
2017-04-05 09:40:00,108.02,108.18,107.91,108.02,160739.0,102.5216,102.6735,102.4172,102.5216,160739.0
2017-04-05 09:45:00,108.01,108.09,107.81,107.96,226058.0,102.5121,102.588,102.3223,102.4647,226058.0
2017-04-05 09:50:00,107.97,108.24,107.87,108.2,185718.0,102.4741,102.7304,102.3792,102.6924,185718.0
2017-04-05 09:55:00,108.23,108.49,108.19,108.44,192960.0,102.7209,102.9677,102.683,102.9202,192960.0
2017-04-05 10:00:00,108.49,108.53,108.24,108.4,109711.0,102.9677,103.0056,102.7304,102.8823,109711.0
2017-04-05 10:05:00,108.39,108.5,108.3,108.5,126456.0,102.8728,102.9772,102.7874,102.9772,126456.0
2017-04-05 10:10:00,108.5,108.53,108.23,108.28,75123.0,102.9772,103.0056,102.7209,102.7684,75123.0
2017-04-05 10:15:00,108.28,108.35,108.12,108.13,74235.0,102.7684,102.8348,102.6165,102.626,74235.0
2017-04-05 10:20:00,108.14,108.29,108.13,108.27,56352.0,102.6355,102.7779,102.626,102.7589,56352.0
2017-04-05 10:25:00,108.26,108.49,108.25,108.4,110000.0,102.7494,102.9677,102.7399,102.8823,110000.0
2017-04-05 10:30:00,108.39,108.39,108.21,108.21,54237.0,102.8728,102.8728,102.7019,102.7019,54237.0
2017-04-05 10:35:00,108.22,108.34,108.21,108.33,46485.0,102.7114,102.8253,102.7019,102.8158,46485.0
2017-04-05 10:40:00,108.33,108.39,108.32,108.39,38009.0,102.8158,102.8728,102.8063,102.8728,38009.0
2017-04-05 10:45:00,108.39,108.44,108.34,108.43,41358.0,102.8728,102.9202,102.8253,102.9107,41358.0
2017-04-05 10:50:00,108.42,108.59,108.39,108.58,114128.0,102.9012,103.0626,102.8728,103.0531,114128.0
2017-04-05 10:55:00,108.59,108.73,108.58,108.73,124573.0,103.0626,103.1955,103.0531,103.1955,124573.0
2017-04-05 11:00:00,108.74,108.82,108.56,108.56,136166.0,103.205,103.2809,103.0341,103.0341,136166.0
2017-04-05 11:05:00,108.55,108.63,108.48,108.6,65751.0,103.0246,103.1006,102.9582,103.0721,65751.0
2017-04-05 11:10:00,108.59,108.76,108.59,108.69,72323.0,103.0626,103.2239,103.0626,103.1575,72323.0
2017-04-05 11:15:00,108.68,108.75,108.66,108.67,45052.0,103.148,103.2144,103.129,103.1385,45052.0
2017-04-05 11:20:00,108.67,108.69,108.41,108.46,73270.0,103.1385,103.1575,102.8918,102.9392,73270.0
2017-04-05 11:25:00,108.46,108.48,108.18,108.24,71386.0,102.9392,102.9582,102.6735,102.7304,71386.0
2017-04-05 11:30:00,108.23,108.39,108.2,108.32,65747.0,102.7209,102.8728,102.6924,102.8063,65747.0
2017-04-05 11:35:00,108.31,108.32,108.22,108.27,29644.0,102.7968,102.8063,102.7114,102.7589,29644.0
2017-04-05 11:40:00,108.28,108.4,108.28,108.35,58362.0,102.7684,102.8823,102.7684,102.8348,58362.0
2017-04-05 11:45:00,108.34,108.39,108.29,108.3,28406.0,102.8253,102.8728,102.7779,102.7874,28406.0
2017-04-05 11:50:00,108.31,108.33,108.24,108.32,30076.0,102.7968,102.8158,102.7304,102.8063,30076.0
2017-04-05 11:55:00,108.32,108.45,108.31,108.4,52697.0,102.8063,102.9297,102.7968,102.8823,52697.0
2017-04-05 12:00:00,108.39,108.4,108.32,108.34,18134.0,102.8728,102.8823,102.8063,102.8253,18134.0
2017-04-05 12:05:00,108.34,108.36,108.31,108.34,22210.0,102.8253,102.8443,102.7968,102.8253,22210.0
2017-04-05 12:10:00,108.34,108.37,108.33,108.36,25935.0,102.8253,102.8538,102.8158,102.8443,25935.0
2017-04-05 12:15:00,108.36,108.4,108.33,108.34,39013.0,102.8443,102.8823,102.8158,102.8253,39013.0
2017-04-05 12:20:00,108.35,108.41,108.33,108.38,38792.0,102.8348,102.8918,102.8158,102.8633,38792.0
2017-04-05 12:25:00,108.39,108.4,108.35,108.38,73091.0,102.8728,102.8823,102.8348,102.8633,73091.0
2017-04-05 12:30:00,108.39,108.39,108.37,108.39,24674.0,102.8728,102.8728,102.8538,102.8728,24674.0
2017-04-05 12:35:00,108.39,108.39,108.32,108.34,37973.0,102.8728,102.8728,102.8063,102.8253,37973.0
2017-04-05 12:40:00,108.35,108.35,108.32,108.34,53887.0,102.8348,102.8348,102.8063,102.8253,53887.0
2017-04-05 12:45:00,108.33,108.45,108.33,108.45,23225.0,102.8158,102.9297,102.8158,102.9297,23225.0
2017-04-05 12:50:00,108.47,108.48,108.44,108.45,24028.0,102.9487,102.9582,102.9202,102.9297,24028.0
2017-04-05 12:55:00,108.45,108.46,108.34,108.42,33600.0,102.9297,102.9392,102.8253,102.9012,33600.0
2017-04-05 13:00:00,108.43,108.5,108.4,108.48,23461.0,102.9107,102.9772,102.8823,102.9582,23461.0
2017-04-05 13:05:00,108.48,108.5,108.41,108.41,20392.0,102.9582,102.9772,102.8918,102.8918,20392.0
2017-04-05 13:10:00,108.4,108.4,108.32,108.34,24409.0,102.8823,102.8823,102.8063,102.8253,24409.0
2017-04-05 13:15:00,108.35,108.45,108.32,108.38,25594.0,102.8348,102.9297,102.8063,102.8633,25594.0
2017-04-05 13:20:00,108.39,108.4,108.33,108.35,11209.0,102.8728,102.8823,102.8158,102.8348,11209.0
2017-04-05 13:25:00,108.33,108.35,108.31,108.32,16686.0,102.8158,102.8348,102.7968,102.8063,16686.0
2017-04-05 13:30:00,108.33,108.37,108.31,108.37,21571.0,102.8158,102.8538,102.7968,102.8538,21571.0
2017-04-05 13:35:00,108.38,108.38,108.29,108.29,29676.0,102.8633,102.8633,102.7779,102.7779,29676.0
2017-04-05 13:40:00,108.29,108.39,108.29,108.32,48391.0,102.7779,102.8728,102.7779,102.8063,48391.0
2017-04-05 13:45:00,108.35,108.37,108.34,108.34,28708.0,102.8348,102.8538,102.8253,102.8253,28708.0
2017-04-05 13:50:00,108.34,108.39,108.32,108.36,48756.0,102.8253,102.8728,102.8063,102.8443,48756.0
2017-04-05 13:55:00,108.36,108.43,108.35,108.41,20278.0,102.8443,102.9107,102.8348,102.8918,20278.0
2017-04-05 14:00:00,108.4,108.4,108.05,108.1,123514.0,102.8823,102.8823,102.5501,102.5975,123514.0
2017-04-05 14:05:00,108.09,108.34,108.08,108.26,46038.0,102.588,102.8253,102.5785,102.7494,46038.0
2017-04-05 14:10:00,108.24,108.26,108.15,108.19,30966.0,102.7304,102.7494,102.645,102.683,30966.0
2017-04-05 14:15:00,108.18,108.23,108.15,108.17,41717.0,102.6735,102.7209,102.645,102.664,41717.0
2017-04-05 14:20:00,108.16,108.2,108.12,108.13,35688.0,102.6545,102.6924,102.6165,102.626,35688.0
2017-04-05 14:25:00,108.12,108.5,108.12,108.45,66003.0,102.6165,102.9772,102.6165,102.9297,66003.0
2017-04-05 14:30:00,108.43,108.67,108.42,108.6,96564.0,102.9107,103.1385,102.9012,103.0721,96564.0
2017-04-05 14:35:00,108.59,108.59,108.31,108.38,69578.0,103.0626,103.0626,102.7968,102.8633,69578.0
2017-04-05 14:40:00,108.37,108.45,108.28,108.4,60896.0,102.8538,102.9297,102.7684,102.8823,60896.0
2017-04-05 14:45:00,108.4,108.44,108.33,108.36,72119.0,102.8823,102.9202,102.8158,102.8443,72119.0
2017-04-05 14:50:00,108.36,108.37,108.2,108.23,88436.0,102.8443,102.8538,102.6924,102.7209,88436.0
2017-04-05 14:55:00,108.25,108.29,108.14,108.17,36459.0,102.7399,102.7779,102.6355,102.664,36459.0
2017-04-05 15:00:00,108.16,108.3,108.09,108.3,57417.0,102.6545,102.7874,102.588,102.7874,57417.0
2017-04-05 15:05:00,108.3,108.3,108.18,108.21,48858.0,102.7874,102.7874,102.6735,102.7019,48858.0
2017-04-05 15:10:00,108.2,108.21,108.04,108.07,76677.0,102.6924,102.7019,102.5406,102.5691,76677.0
2017-04-05 15:15:00,108.08,108.08,107.91,107.97,109710.0,102.5785,102.5785,102.4172,102.4741,109710.0
2017-04-05 15:20:00,107.98,107.99,107.71,107.72,178632.0,102.4836,102.4931,102.2274,102.2369,178632.0
2017-04-05 15:25:00,107.72,107.72,107.5,107.62,107767.0,102.2369,102.2369,102.0281,102.142,107767.0
2017-04-05 15:30:00,107.63,107.63,107.32,107.4,141739.0,102.1515,102.1515,101.8572,101.9332,141739.0
2017-04-05 15:35:00,107.41,107.63,107.33,107.57,93341.0,101.9427,102.1515,101.8667,102.0945,93341.0
2017-04-05 15:40:00,107.6,107.74,107.58,107.73,104637.0,102.123,102.2559,102.104,102.2464,104637.0
2017-04-05 15:45:00,107.73,107.74,107.46,107.47,116180.0,102.2464,102.2559,101.9901,101.9996,116180.0
2017-04-05 15:50:00,107.47,107.61,107.43,107.6,158247.0,101.9996,102.1325,101.9616,102.123,158247.0
2017-04-05 15:55:00,107.6,107.6,107.41,107.44,263397.0,102.123,102.123,101.9427,101.9711,263397.0
2017-04-06 09:30:00,107.59,108.04,107.59,107.77,272642.0,102.1135,102.5406,102.1135,102.2843,272642.0
2017-04-06 09:35:00,107.8,107.98,107.65,107.88,100659.0,102.3128,102.4836,102.1704,102.3887,100659.0
2017-04-06 09:40:00,107.9,108.29,107.88,107.95,262592.0,102.4077,102.7779,102.3887,102.4552,262592.0
2017-04-06 09:45:00,107.94,108.04,107.65,107.71,117135.0,102.4457,102.5406,102.1704,102.2274,117135.0
2017-04-06 09:50:00,107.66,108.02,107.65,107.86,120358.0,102.1799,102.5216,102.1704,102.3697,120358.0
2017-04-06 09:55:00,107.87,108.04,107.81,107.98,69506.0,102.3792,102.5406,102.3223,102.4836,69506.0
2017-04-06 10:00:00,107.98,108.12,107.85,107.97,66191.0,102.4836,102.6165,102.3603,102.4741,66191.0
2017-04-06 10:05:00,107.97,107.99,107.71,107.73,49360.0,102.4741,102.4931,102.2274,102.2464,49360.0
2017-04-06 10:10:00,107.71,107.91,107.5,107.56,77817.0,102.2274,102.4172,102.0281,102.085,77817.0
2017-04-06 10:15:00,107.59,107.68,107.45,107.47,85534.0,102.1135,102.1989,101.9806,101.9996,85534.0
2017-04-06 10:20:00,107.47,107.49,107.15,107.23,99844.0,101.9996,102.0186,101.6959,101.7718,99844.0
2017-04-06 10:25:00,107.23,107.67,107.23,107.66,86594.0,101.7718,102.1894,101.7718,102.1799,86594.0
2017-04-06 10:30:00,107.66,107.76,107.51,107.55,69137.0,102.1799,102.2748,102.0376,102.0755,69137.0
2017-04-06 10:35:00,107.55,107.76,107.5,107.58,51066.0,102.0755,102.2748,102.0281,102.104,51066.0
2017-04-06 10:40:00,107.58,107.61,107.34,107.59,56429.0,102.104,102.1325,101.8762,102.1135,56429.0
2017-04-06 10:45:00,107.56,107.71,107.52,107.68,27175.0,102.085,102.2274,102.0471,102.1989,27175.0
2017-04-06 10:50:00,107.65,107.78,107.65,107.66,49779.0,102.1704,102.2938,102.1704,102.1799,49779.0
2017-04-06 10:55:00,107.68,107.79,107.67,107.75,62378.0,102.1989,102.3033,102.1894,102.2653,62378.0
2017-04-06 11:00:00,107.75,108.02,107.68,107.99,114445.0,102.2653,102.5216,102.1989,102.4931,114445.0
2017-04-06 11:05:00,107.95,108.18,107.92,108.16,100679.0,102.4552,102.6735,102.4267,102.6545,100679.0
2017-04-06 11:10:00,108.17,108.37,108.15,108.32,99352.0,102.664,102.8538,102.645,102.8063,99352.0
2017-04-06 11:15:00,108.33,108.35,108.19,108.26,79517.0,102.8158,102.8348,102.683,102.7494,79517.0
2017-04-06 11:20:00,108.26,108.42,108.22,108.28,116510.0,102.7494,102.9012,102.7114,102.7684,116510.0
2017-04-06 11:25:00,108.29,108.34,108.23,108.3,32760.0,102.7779,102.8253,102.7209,102.7874,32760.0
2017-04-06 11:30:00,108.3,108.32,108.19,108.24,31286.0,102.7874,102.8063,102.683,102.7304,31286.0
2017-04-06 11:35:00,108.25,108.25,108.03,108.05,48152.0,102.7399,102.7399,102.5311,102.5501,48152.0
2017-04-06 11:40:00,108.05,108.12,107.96,108.04,55731.0,102.5501,102.6165,102.4647,102.5406,55731.0
2017-04-06 11:45:00,108.01,108.12,108.01,108.09,26613.0,102.5121,102.6165,102.5121,102.588,26613.0
2017-04-06 11:50:00,108.09,108.1,107.98,108.06,24086.0,102.588,102.5975,102.4836,102.5596,24086.0
2017-04-06 11:55:00,108.06,108.21,108.02,108.2,37027.0,102.5596,102.7019,102.5216,102.6924,37027.0
2017-04-06 12:00:00,108.2,108.24,108.16,108.18,25130.0,102.6924,102.7304,102.6545,102.6735,25130.0
2017-04-06 12:05:00,108.19,108.29,108.12,108.14,30699.0,102.683,102.7779,102.6165,102.6355,30699.0
2017-04-06 12:10:00,108.13,108.2,108.13,108.16,13859.0,102.626,102.6924,102.626,102.6545,13859.0
2017-04-06 12:15:00,108.16,108.18,108.04,108.18,32590.0,102.6545,102.6735,102.5406,102.6735,32590.0
2017-04-06 12:20:00,108.21,108.23,108.1,108.14,22501.0,102.7019,102.7209,102.5975,102.6355,22501.0
2017-04-06 12:25:00,108.14,108.18,108.11,108.17,9456.0,102.6355,102.6735,102.607,102.664,9456.0
2017-04-06 12:30:00,108.17,108.2,108.1,108.1,19980.0,102.664,102.6924,102.5975,102.5975,19980.0
2017-04-06 12:35:00,108.1,108.11,107.94,108.0,37602.0,102.5975,102.607,102.4457,102.5026,37602.0
2017-04-06 12:40:00,108.01,108.06,107.97,108.02,17474.0,102.5121,102.5596,102.4741,102.5216,17474.0
2017-04-06 12:45:00,108.02,108.05,107.99,108.05,26452.0,102.5216,102.5501,102.4931,102.5501,26452.0
2017-04-06 12:50:00,108.01,108.04,107.99,108.02,19353.0,102.5121,102.5406,102.4931,102.5216,19353.0
2017-04-06 12:55:00,108.01,108.04,107.93,108.0,24011.0,102.5121,102.5406,102.4362,102.5026,24011.0
2017-04-06 13:00:00,107.99,108.0,107.92,107.95,22856.0,102.4931,102.5026,102.4267,102.4552,22856.0
2017-04-06 13:05:00,107.96,108.16,107.94,108.09,40747.0,102.4647,102.6545,102.4457,102.588,40747.0
2017-04-06 13:10:00,108.07,108.14,108.01,108.12,18320.0,102.5691,102.6355,102.5121,102.6165,18320.0
2017-04-06 13:15:00,108.13,108.14,108.02,108.07,22071.0,102.626,102.6355,102.5216,102.5691,22071.0
2017-04-06 13:20:00,108.09,108.1,107.92,107.99,28134.0,102.588,102.5975,102.4267,102.4931,28134.0
2017-04-06 13:25:00,107.97,108.06,107.95,107.95,28142.0,102.4741,102.5596,102.4552,102.4552,28142.0
2017-04-06 13:30:00,107.96,108.04,107.95,107.97,27750.0,102.4647,102.5406,102.4552,102.4741,27750.0
2017-04-06 13:35:00,107.96,107.99,107.84,107.91,31426.0,102.4647,102.4931,102.3508,102.4172,31426.0
2017-04-06 13:40:00,107.92,107.94,107.81,107.89,28005.0,102.4267,102.4457,102.3223,102.3982,28005.0
2017-04-06 13:45:00,107.88,107.93,107.8,107.87,33507.0,102.3887,102.4362,102.3128,102.3792,33507.0
2017-04-06 13:50:00,107.86,107.91,107.84,107.85,24187.0,102.3697,102.4172,102.3508,102.3603,24187.0
2017-04-06 13:55:00,107.85,107.86,107.77,107.8,29665.0,102.3603,102.3697,102.2843,102.3128,29665.0
2017-04-06 14:00:00,107.8,107.85,107.78,107.8,18537.0,102.3128,102.3603,102.2938,102.3128,18537.0
2017-04-06 14:05:00,107.8,107.86,107.78,107.85,21767.0,102.3128,102.3697,102.2938,102.3603,21767.0
2017-04-06 14:10:00,107.84,107.86,107.73,107.82,33043.0,102.3508,102.3697,102.2464,102.3318,33043.0
2017-04-06 14:15:00,107.83,107.84,107.74,107.74,27678.0,102.3413,102.3508,102.2559,102.2559,27678.0
2017-04-06 14:20:00,107.73,107.78,107.7,107.73,24274.0,102.2464,102.2938,102.2179,102.2464,24274.0
2017-04-06 14:25:00,107.72,107.72,107.64,107.7,27578.0,102.2369,102.2369,102.1609,102.2179,27578.0
2017-04-06 14:30:00,107.69,107.77,107.66,107.7,28235.0,102.2084,102.2843,102.1799,102.2179,28235.0
2017-04-06 14:35:00,107.7,107.79,107.66,107.73,31966.0,102.2179,102.3033,102.1799,102.2464,31966.0
2017-04-06 14:40:00,107.74,107.82,107.7,107.81,29959.0,102.2559,102.3318,102.2179,102.3223,29959.0
2017-04-06 14:45:00,107.79,107.83,107.6,107.69,102433.0,102.3033,102.3413,102.123,102.2084,102433.0
2017-04-06 14:50:00,107.68,107.71,107.59,107.67,52044.0,102.1989,102.2274,102.1135,102.1894,52044.0
2017-04-06 14:55:00,107.67,107.78,107.52,107.55,42606.0,102.1894,102.2938,102.0471,102.0755,42606.0
2017-04-06 15:00:00,107.54,107.58,107.48,107.54,60932.0,102.066,102.104,102.0091,102.066,60932.0
2017-04-06 15:05:00,107.55,107.68,107.48,107.67,34000.0,102.0755,102.1989,102.0091,102.1894,34000.0
2017-04-06 15:10:00,107.67,107.8,107.62,107.79,39440.0,102.1894,102.3128,102.142,102.3033,39440.0
2017-04-06 15:15:00,107.77,107.77,107.65,107.7,26117.0,102.2843,102.2843,102.1704,102.2179,26117.0
2017-04-06 15:20:00,107.69,107.7,107.57,107.6,29081.0,102.2084,102.2179,102.0945,102.123,29081.0
2017-04-06 15:25:00,107.6,107.7,107.6,107.65,34420.0,102.123,102.2179,102.123,102.1704,34420.0
2017-04-06 15:30:00,107.63,107.69,107.58,107.68,40498.0,102.1515,102.2084,102.104,102.1989,40498.0
2017-04-06 15:35:00,107.68,107.85,107.68,107.82,44615.0,102.1989,102.3603,102.1989,102.3318,44615.0
2017-04-06 15:40:00,107.82,107.93,107.82,107.92,88545.0,102.3318,102.4362,102.3318,102.4267,88545.0
2017-04-06 15:45:00,107.93,108.0,107.9,107.99,91774.0,102.4362,102.5026,102.4077,102.4931,91774.0
2017-04-06 15:50:00,107.99,107.99,107.91,107.92,123949.0,102.4931,102.4931,102.4172,102.4267,123949.0
2017-04-06 15:55:00,107.93,108.08,107.91,108.04,199777.0,102.4362,102.5785,102.4172,102.5406,199777.0
2017-04-07 09:30:00,107.88,108.22,107.76,107.87,250429.0,102.3887,102.7114,102.2748,102.3792,250429.0
2017-04-07 09:35:00,107.82,107.9,107.43,107.48,145179.0,102.3318,102.4077,101.9616,102.0091,145179.0
2017-04-07 09:40:00,107.48,107.55,107.24,107.39,210949.0,102.0091,102.0755,101.7813,101.9237,210949.0
2017-04-07 09:45:00,107.41,107.56,107.12,107.14,112025.0,101.9427,102.085,101.6674,101.6864,112025.0
2017-04-07 09:50:00,107.14,107.26,106.82,106.83,308413.0,101.6864,101.8003,101.3827,101.3922,308413.0
2017-04-07 09:55:00,106.85,107.01,106.76,106.92,153956.0,101.4112,101.563,101.3257,101.4776,153956.0
2017-04-07 10:00:00,106.95,107.15,106.9,107.15,81022.0,101.5061,101.6959,101.4586,101.6959,81022.0
2017-04-07 10:05:00,107.12,107.28,107.12,107.16,103305.0,101.6674,101.8193,101.6674,101.7054,103305.0
2017-04-07 10:10:00,107.19,107.23,107.12,107.2,60390.0,101.7339,101.7718,101.6674,101.7433,60390.0
2017-04-07 10:15:00,107.2,107.41,107.16,107.37,118377.0,101.7433,101.9427,101.7054,101.9047,118377.0
2017-04-07 10:20:00,107.37,107.52,107.31,107.47,132109.0,101.9047,102.0471,101.8477,101.9996,132109.0
2017-04-07 10:25:00,107.47,107.52,107.42,107.48,72133.0,101.9996,102.0471,101.9521,102.0091,72133.0
2017-04-07 10:30:00,107.49,107.52,107.29,107.48,94765.0,102.0186,102.0471,101.8288,102.0091,94765.0
2017-04-07 10:35:00,107.47,107.63,107.38,107.54,61209.0,101.9996,102.1515,101.9142,102.066,61209.0
2017-04-07 10:40:00,107.56,107.67,107.54,107.6,68104.0,102.085,102.1894,102.066,102.123,68104.0
2017-04-07 10:45:00,107.59,107.85,107.54,107.85,103373.0,102.1135,102.3603,102.066,102.3603,103373.0
2017-04-07 10:50:00,107.84,107.92,107.8,107.84,84327.0,102.3508,102.4267,102.3128,102.3508,84327.0
2017-04-07 10:55:00,107.85,107.87,107.72,107.79,72665.0,102.3603,102.3792,102.2369,102.3033,72665.0
2017-04-07 11:00:00,107.78,107.83,107.59,107.66,90303.0,102.2938,102.3413,102.1135,102.1799,90303.0
2017-04-07 11:05:00,107.65,107.77,107.6,107.7,49991.0,102.1704,102.2843,102.123,102.2179,49991.0
2017-04-07 11:10:00,107.69,108.0,107.69,108.0,122936.0,102.2084,102.5026,102.2084,102.5026,122936.0
2017-04-07 11:15:00,108.0,108.14,107.97,108.1,112789.0,102.5026,102.6355,102.4741,102.5975,112789.0
2017-04-07 11:20:00,108.09,108.3,108.09,108.28,149102.0,102.588,102.7874,102.588,102.7684,149102.0
2017-04-07 11:25:00,108.28,108.29,108.13,108.16,69452.0,102.7684,102.7779,102.626,102.6545,69452.0
2017-04-07 11:30:00,108.14,108.17,108.03,108.14,49099.0,102.6355,102.664,102.5311,102.6355,49099.0
2017-04-07 11:35:00,108.16,108.16,108.04,108.1,45636.0,102.6545,102.6545,102.5406,102.5975,45636.0
2017-04-07 11:40:00,108.09,108.14,108.08,108.13,40116.0,102.588,102.6355,102.5785,102.626,40116.0
2017-04-07 11:45:00,108.13,108.21,108.11,108.18,40279.0,102.626,102.7019,102.607,102.6735,40279.0
2017-04-07 11:50:00,108.17,108.28,108.12,108.25,47950.0,102.664,102.7684,102.6165,102.7399,47950.0
2017-04-07 11:55:00,108.24,108.35,108.23,108.28,117174.0,102.7304,102.8348,102.7209,102.7684,117174.0
2017-04-07 12:00:00,108.26,108.37,108.26,108.33,44054.0,102.7494,102.8538,102.7494,102.8158,44054.0
2017-04-07 12:05:00,108.31,108.34,108.27,108.3,31338.0,102.7968,102.8253,102.7589,102.7874,31338.0
2017-04-07 12:10:00,108.29,108.37,108.27,108.34,43621.0,102.7779,102.8538,102.7589,102.8253,43621.0
2017-04-07 12:15:00,108.33,108.47,108.33,108.45,105245.0,102.8158,102.9487,102.8158,102.9297,105245.0
2017-04-07 12:20:00,108.45,108.69,108.42,108.64,240540.0,102.9297,103.1575,102.9012,103.11,240540.0
2017-04-07 12:25:00,108.63,108.88,108.6,108.8,337783.0,103.1006,103.3378,103.0721,103.2619,337783.0
2017-04-07 12:30:00,108.81,108.99,108.69,108.94,148941.0,103.2714,103.4422,103.1575,103.3948,148941.0
2017-04-07 12:35:00,108.94,109.06,108.83,108.86,176807.0,103.3948,103.5087,103.2904,103.3188,176807.0
2017-04-07 12:40:00,108.86,108.87,108.76,108.86,107463.0,103.3188,103.3283,103.2239,103.3188,107463.0
2017-04-07 12:45:00,108.86,108.98,108.8,108.92,100497.0,103.3188,103.4327,103.2619,103.3758,100497.0
2017-04-07 12:50:00,108.93,108.94,108.83,108.87,122366.0,103.3853,103.3948,103.2904,103.3283,122366.0
2017-04-07 12:55:00,108.9,108.94,108.83,108.87,50224.0,103.3568,103.3948,103.2904,103.3283,50224.0
2017-04-07 13:00:00,108.86,108.87,108.7,108.77,83095.0,103.3188,103.3283,103.167,103.2334,83095.0
2017-04-07 13:05:00,108.77,108.9,108.76,108.88,75799.0,103.2334,103.3568,103.2239,103.3378,75799.0
2017-04-07 13:10:00,108.85,108.9,108.62,108.65,53200.0,103.3094,103.3568,103.0911,103.1195,53200.0
2017-04-07 13:15:00,108.66,108.73,108.58,108.64,103960.0,103.129,103.1955,103.0531,103.11,103960.0
2017-04-07 13:20:00,108.63,108.73,108.58,108.6,43965.0,103.1006,103.1955,103.0531,103.0721,43965.0
2017-04-07 13:25:00,108.61,108.73,108.54,108.71,36834.0,103.0816,103.1955,103.0151,103.1765,36834.0
2017-04-07 13:30:00,108.72,108.8,108.63,108.79,62918.0,103.186,103.2619,103.1006,103.2524,62918.0
2017-04-07 13:35:00,108.79,108.79,108.65,108.67,18663.0,103.2524,103.2524,103.1195,103.1385,18663.0
2017-04-07 13:40:00,108.68,108.79,108.68,108.78,46373.0,103.148,103.2524,103.148,103.2429,46373.0
2017-04-07 13:45:00,108.78,108.81,108.73,108.75,32940.0,103.2429,103.2714,103.1955,103.2144,32940.0
2017-04-07 13:50:00,108.73,108.74,108.67,108.7,29531.0,103.1955,103.205,103.1385,103.167,29531.0
2017-04-07 13:55:00,108.69,108.72,108.63,108.68,28426.0,103.1575,103.186,103.1006,103.148,28426.0
2017-04-07 14:00:00,108.69,108.85,108.67,108.83,50779.0,103.1575,103.3094,103.1385,103.2904,50779.0
2017-04-07 14:05:00,108.83,108.84,108.71,108.77,37196.0,103.2904,103.2999,103.1765,103.2334,37196.0
2017-04-07 14:10:00,108.77,108.89,108.75,108.86,57051.0,103.2334,103.3473,103.2144,103.3188,57051.0
2017-04-07 14:15:00,108.86,108.88,108.83,108.87,33670.0,103.3188,103.3378,103.2904,103.3283,33670.0
2017-04-07 14:20:00,108.87,108.89,108.81,108.85,38361.0,103.3283,103.3473,103.2714,103.3094,38361.0
2017-04-07 14:25:00,108.85,108.87,108.65,108.75,61096.0,103.3094,103.3283,103.1195,103.2144,61096.0
2017-04-07 14:30:00,108.73,108.75,108.71,108.72,36206.0,103.1955,103.2144,103.1765,103.186,36206.0
2017-04-07 14:35:00,108.72,108.74,108.7,108.72,22425.0,103.186,103.205,103.167,103.186,22425.0
2017-04-07 14:40:00,108.71,108.72,108.63,108.68,40951.0,103.1765,103.186,103.1006,103.148,40951.0
2017-04-07 14:45:00,108.67,108.73,108.64,108.69,45872.0,103.1385,103.1955,103.11,103.1575,45872.0
2017-04-07 14:50:00,108.7,108.75,108.68,108.73,41557.0,103.167,103.2144,103.148,103.1955,41557.0
2017-04-07 14:55:00,108.73,108.8,108.69,108.79,54523.0,103.1955,103.2619,103.1575,103.2524,54523.0
2017-04-07 15:00:00,108.75,108.8,108.73,108.78,32812.0,103.2144,103.2619,103.1955,103.2429,32812.0
2017-04-07 15:05:00,108.78,108.79,108.73,108.76,64028.0,103.2429,103.2524,103.1955,103.2239,64028.0
2017-04-07 15:10:00,108.77,108.98,108.75,108.97,96653.0,103.2334,103.4327,103.2144,103.4232,96653.0
2017-04-07 15:15:00,108.97,109.03,108.95,108.95,149622.0,103.4232,103.4802,103.4043,103.4043,149622.0
2017-04-07 15:20:00,108.95,109.0,108.92,108.98,83525.0,103.4043,103.4517,103.3758,103.4327,83525.0
2017-04-07 15:25:00,108.98,108.99,108.78,108.83,80512.0,103.4327,103.4422,103.2429,103.2904,80512.0
2017-04-07 15:30:00,108.82,108.92,108.82,108.85,99051.0,103.2809,103.3758,103.2809,103.3094,99051.0
2017-04-07 15:35:00,108.85,108.97,108.84,108.86,88097.0,103.3094,103.4232,103.2999,103.3188,88097.0
2017-04-07 15:40:00,108.87,108.89,108.84,108.86,86108.0,103.3283,103.3473,103.2999,103.3188,86108.0
2017-04-07 15:45:00,108.87,108.98,108.84,108.96,160893.0,103.3283,103.4327,103.2999,103.4138,160893.0
2017-04-07 15:50:00,108.96,109.06,108.92,109.04,262856.0,103.4138,103.5087,103.3758,103.4897,262856.0
2017-04-07 15:55:00,109.05,109.07,108.95,108.99,372264.0,103.4992,103.5182,103.4043,103.4422,372264.0
2017-04-10 09:30:00,109.0,109.9,108.84,109.82,652738.0,103.4517,104.3059,103.2999,104.23,652738.0
2017-04-10 09:35:00,109.84,110.37,109.61,110.09,571396.0,104.249,104.752,104.0307,104.4862,571396.0
2017-04-10 09:40:00,110.07,110.48,109.94,110.17,520152.0,104.4673,104.8564,104.3439,104.5622,520152.0
2017-04-10 09:45:00,110.17,110.5,110.13,110.25,362284.0,104.5622,104.8754,104.5242,104.6381,362284.0
2017-04-10 09:50:00,110.25,110.68,110.25,110.61,276000.0,104.6381,105.0462,104.6381,104.9798,276000.0
2017-04-10 09:55:00,110.6,110.98,110.6,110.94,473518.0,104.9703,105.3309,104.9703,105.293,473518.0
2017-04-10 10:00:00,110.94,111.01,110.67,110.98,375228.0,105.293,105.3594,105.0367,105.3309,375228.0
2017-04-10 10:05:00,110.99,111.47,110.98,111.33,624803.0,105.3404,105.796,105.3309,105.6631,624803.0
2017-04-10 10:10:00,111.33,111.39,111.0,111.31,359994.0,105.6631,105.7201,105.3499,105.6441,359994.0
2017-04-10 10:15:00,111.33,111.41,111.0,111.03,312877.0,105.6631,105.739,105.3499,105.3784,312877.0
2017-04-10 10:20:00,111.01,111.28,110.92,111.26,360134.0,105.3594,105.6157,105.274,105.5967,360134.0
2017-04-10 10:25:00,111.26,111.4,111.14,111.3,244754.0,105.5967,105.7296,105.4828,105.6346,244754.0
2017-04-10 10:30:00,111.27,111.67,111.25,111.65,372282.0,105.6062,105.9858,105.5872,105.9668,372282.0
2017-04-10 10:35:00,111.66,111.75,111.6,111.66,230225.0,105.9763,106.0617,105.9194,105.9763,230225.0
2017-04-10 10:40:00,111.66,111.66,111.32,111.41,176862.0,105.9763,105.9763,105.6536,105.739,176862.0
2017-04-10 10:45:00,111.39,111.48,111.25,111.45,136701.0,105.7201,105.8055,105.5872,105.777,136701.0
2017-04-10 10:50:00,111.44,111.67,111.38,111.46,115977.0,105.7675,105.9858,105.7106,105.7865,115977.0
2017-04-10 10:55:00,111.47,111.54,111.15,111.21,177844.0,105.796,105.8624,105.4923,105.5492,177844.0
2017-04-10 11:00:00,111.21,111.31,111.03,111.17,163286.0,105.5492,105.6441,105.3784,105.5113,163286.0
2017-04-10 11:05:00,111.18,111.4,111.17,111.32,96538.0,105.5208,105.7296,105.5113,105.6536,96538.0
2017-04-10 11:10:00,111.35,111.43,111.31,111.41,89171.0,105.6821,105.758,105.6441,105.739,89171.0
2017-04-10 11:15:00,111.4,111.61,111.4,111.56,86102.0,105.7296,105.9289,105.7296,105.8814,86102.0
2017-04-10 11:20:00,111.57,111.65,111.52,111.65,81223.0,105.8909,105.9668,105.8434,105.9668,81223.0
2017-04-10 11:25:00,111.65,111.7,111.58,111.66,115095.0,105.9668,106.0143,105.9004,105.9763,115095.0
2017-04-10 11:30:00,111.67,111.69,111.26,111.39,129574.0,105.9858,106.0048,105.5967,105.7201,129574.0
2017-04-10 11:35:00,111.39,111.42,111.11,111.23,111624.0,105.7201,105.7485,105.4543,105.5682,111624.0
2017-04-10 11:40:00,111.22,111.38,111.05,111.09,163508.0,105.5587,105.7106,105.3974,105.4353,163508.0
2017-04-10 11:45:00,111.07,111.2,111.05,111.13,102852.0,105.4164,105.5397,105.3974,105.4733,102852.0
2017-04-10 11:50:00,111.14,111.18,110.92,111.08,125952.0,105.4828,105.5208,105.274,105.4258,125952.0
2017-04-10 11:55:00,111.08,111.1,110.98,111.05,98529.0,105.4258,105.4448,105.3309,105.3974,98529.0
2017-04-10 12:00:00,111.05,111.13,110.88,111.12,129679.0,105.3974,105.4733,105.236,105.4638,129679.0
2017-04-10 12:05:00,111.12,111.25,111.11,111.24,83729.0,105.4638,105.5872,105.4543,105.5777,83729.0
2017-04-10 12:10:00,111.24,111.26,110.64,110.88,232296.0,105.5777,105.5967,105.0082,105.236,232296.0
2017-04-10 12:15:00,110.87,110.97,110.74,110.86,97104.0,105.2265,105.3214,105.1032,105.217,97104.0
2017-04-10 12:20:00,110.85,110.91,110.62,110.84,125130.0,105.2076,105.2645,104.9893,105.1981,125130.0
2017-04-10 12:25:00,110.83,110.98,110.7,110.98,76486.0,105.1886,105.3309,105.0652,105.3309,76486.0
2017-04-10 12:30:00,110.99,111.23,110.95,111.13,155210.0,105.3404,105.5682,105.3025,105.4733,155210.0
2017-04-10 12:35:00,111.13,111.22,111.08,111.14,83566.0,105.4733,105.5587,105.4258,105.4828,83566.0
2017-04-10 12:40:00,111.16,111.38,111.15,111.24,101384.0,105.5018,105.7106,105.4923,105.5777,101384.0
2017-04-10 12:45:00,111.26,111.29,111.18,111.22,41590.0,105.5967,105.6252,105.5208,105.5587,41590.0
2017-04-10 12:50:00,111.22,111.37,111.1,111.1,77613.0,105.5587,105.7011,105.4448,105.4448,77613.0
2017-04-10 12:55:00,111.05,111.19,110.97,111.11,123999.0,105.3974,105.5302,105.3214,105.4543,123999.0
2017-04-10 13:00:00,111.12,111.15,110.93,110.95,95929.0,105.4638,105.4923,105.2835,105.3025,95929.0
2017-04-10 13:05:00,110.93,111.16,110.93,111.0,74087.0,105.2835,105.5018,105.2835,105.3499,74087.0
2017-04-10 13:10:00,111.0,111.13,111.0,111.01,72797.0,105.3499,105.4733,105.3499,105.3594,72797.0
2017-04-10 13:15:00,111.04,111.07,110.92,110.95,45016.0,105.3879,105.4164,105.274,105.3025,45016.0
2017-04-10 13:20:00,110.95,111.09,110.91,111.09,109970.0,105.3025,105.4353,105.2645,105.4353,109970.0
2017-04-10 13:25:00,111.08,111.15,111.01,111.05,50275.0,105.4258,105.4923,105.3594,105.3974,50275.0
2017-04-10 13:30:00,111.05,111.1,111.02,111.07,37475.0,105.3974,105.4448,105.3689,105.4164,37475.0
2017-04-10 13:35:00,111.06,111.21,111.06,111.13,57602.0,105.4069,105.5492,105.4069,105.4733,57602.0
2017-04-10 13:40:00,111.13,111.14,111.06,111.11,30961.0,105.4733,105.4828,105.4069,105.4543,30961.0
2017-04-10 13:45:00,111.12,111.22,111.11,111.22,68753.0,105.4638,105.5587,105.4543,105.5587,68753.0
2017-04-10 13:50:00,111.2,111.4,111.15,111.39,123699.0,105.5397,105.7296,105.4923,105.7201,123699.0
2017-04-10 13:55:00,111.4,111.4,111.28,111.3,53526.0,105.7296,105.7296,105.6157,105.6346,53526.0
2017-04-10 14:00:00,111.3,111.31,111.11,111.12,65586.0,105.6346,105.6441,105.4543,105.4638,65586.0
2017-04-10 14:05:00,111.13,111.2,111.05,111.05,68095.0,105.4733,105.5397,105.3974,105.3974,68095.0
2017-04-10 14:10:00,111.05,111.2,111.01,111.15,52179.0,105.3974,105.5397,105.3594,105.4923,52179.0
2017-04-10 14:15:00,111.15,111.19,111.11,111.16,52978.0,105.4923,105.5302,105.4543,105.5018,52978.0
2017-04-10 14:20:00,111.17,111.23,111.12,111.21,49393.0,105.5113,105.5682,105.4638,105.5492,49393.0
2017-04-10 14:25:00,111.21,111.26,111.16,111.2,65331.0,105.5492,105.5967,105.5018,105.5397,65331.0
2017-04-10 14:30:00,111.19,111.21,111.13,111.15,41905.0,105.5302,105.5492,105.4733,105.4923,41905.0
2017-04-10 14:35:00,111.16,111.37,111.14,111.21,65167.0,105.5018,105.7011,105.4828,105.5492,65167.0
2017-04-10 14:40:00,111.2,111.33,111.15,111.28,62759.0,105.5397,105.6631,105.4923,105.6157,62759.0
2017-04-10 14:45:00,111.28,111.47,111.25,111.4,79913.0,105.6157,105.796,105.5872,105.7296,79913.0
2017-04-10 14:50:00,111.4,111.45,111.33,111.41,57706.0,105.7296,105.777,105.6631,105.739,57706.0
2017-04-10 14:55:00,111.39,111.48,111.25,111.29,80683.0,105.7201,105.8055,105.5872,105.6252,80683.0
2017-04-10 15:00:00,111.29,111.35,111.15,111.18,71019.0,105.6252,105.6821,105.4923,105.5208,71019.0
2017-04-10 15:05:00,111.18,111.25,111.05,111.16,60939.0,105.5208,105.5872,105.3974,105.5018,60939.0
2017-04-10 15:10:00,111.16,111.31,111.16,111.29,65100.0,105.5018,105.6441,105.5018,105.6252,65100.0
2017-04-10 15:15:00,111.29,111.42,111.25,111.38,164938.0,105.6252,105.7485,105.5872,105.7106,164938.0
2017-04-10 15:20:00,111.39,111.43,111.32,111.39,171457.0,105.7201,105.758,105.6536,105.7201,171457.0
2017-04-10 15:25:00,111.39,111.49,111.33,111.4,166795.0,105.7201,105.815,105.6631,105.7296,166795.0
2017-04-10 15:30:00,111.39,111.5,111.37,111.45,115758.0,105.7201,105.8245,105.7011,105.777,115758.0
2017-04-10 15:35:00,111.46,111.5,111.38,111.44,130613.0,105.7865,105.8245,105.7106,105.7675,130613.0
2017-04-10 15:40:00,111.44,111.51,111.41,111.47,188646.0,105.7675,105.834,105.739,105.796,188646.0
2017-04-10 15:45:00,111.48,111.52,111.38,111.45,200262.0,105.8055,105.8434,105.7106,105.777,200262.0
2017-04-10 15:50:00,111.44,111.86,111.44,111.85,532025.0,105.7675,106.1661,105.7675,106.1567,532025.0
2017-04-10 15:55:00,111.85,111.88,111.6,111.7,542627.0,106.1567,106.1851,105.9194,106.0143,542627.0
2017-04-11 09:30:00,111.4,111.79,111.26,111.67,504332.0,105.7296,106.0997,105.5967,105.9858,504332.0
2017-04-11 09:35:00,111.66,111.72,111.07,111.22,397310.0,105.9763,106.0333,105.4164,105.5587,397310.0
2017-04-11 09:40:00,111.2,111.22,110.77,110.96,305628.0,105.5397,105.5587,105.1316,105.312,305628.0
2017-04-11 09:45:00,110.93,110.98,110.49,110.72,297680.0,105.2835,105.3309,104.8659,105.0842,297680.0
2017-04-11 09:50:00,110.76,110.95,110.57,110.89,193785.0,105.1221,105.3025,104.9418,105.2455,193785.0
2017-04-11 09:55:00,110.9,110.94,110.59,110.9,134324.0,105.255,105.293,104.9608,105.255,134324.0
2017-04-11 10:00:00,110.89,110.96,110.66,110.93,172942.0,105.2455,105.312,105.0272,105.2835,172942.0
2017-04-11 10:05:00,110.92,111.1,110.74,110.82,196179.0,105.274,105.4448,105.1032,105.1791,196179.0
2017-04-11 10:10:00,110.83,110.85,110.22,110.24,324313.0,105.1886,105.2076,104.6096,104.6286,324313.0
2017-04-11 10:15:00,110.24,110.35,110.04,110.23,189269.0,104.6286,104.733,104.4388,104.6191,189269.0
2017-04-11 10:20:00,110.25,110.35,110.07,110.24,186668.0,104.6381,104.733,104.4673,104.6286,186668.0
2017-04-11 10:25:00,110.23,110.25,109.95,110.09,213718.0,104.6191,104.6381,104.3534,104.4862,213718.0
2017-04-11 10:30:00,110.07,110.25,109.9,110.06,213543.0,104.4673,104.6381,104.3059,104.4578,213543.0
2017-04-11 10:35:00,110.06,110.1,109.7,109.93,262065.0,104.4578,104.4957,104.1161,104.3344,262065.0
2017-04-11 10:40:00,109.92,110.0,109.46,109.83,296179.0,104.3249,104.4008,103.8883,104.2395,296179.0
2017-04-11 10:45:00,109.73,109.87,109.55,109.76,202520.0,104.1446,104.2774,103.9737,104.173,202520.0
2017-04-11 10:50:00,109.79,110.14,109.76,110.07,285297.0,104.2015,104.5337,104.173,104.4673,285297.0
2017-04-11 10:55:00,110.07,110.33,109.93,110.32,272658.0,104.4673,104.714,104.3344,104.7045,272658.0
2017-04-11 11:00:00,110.3,110.31,110.07,110.24,152271.0,104.6855,104.695,104.4673,104.6286,152271.0
2017-04-11 11:05:00,110.26,110.47,110.23,110.35,106508.0,104.6476,104.8469,104.6191,104.733,106508.0
2017-04-11 11:10:00,110.33,110.39,110.16,110.17,86922.0,104.714,104.771,104.5527,104.5622,86922.0
2017-04-11 11:15:00,110.17,110.29,110.07,110.22,58717.0,104.5622,104.6761,104.4673,104.6096,58717.0
2017-04-11 11:20:00,110.22,110.29,110.1,110.11,76121.0,104.6096,104.6761,104.4957,104.5052,76121.0
2017-04-11 11:25:00,110.12,110.24,109.96,110.23,134252.0,104.5147,104.6286,104.3629,104.6191,134252.0
2017-04-11 11:30:00,110.22,110.41,110.17,110.32,74766.0,104.6096,104.7899,104.5622,104.7045,74766.0
2017-04-11 11:35:00,110.32,110.42,110.23,110.27,72368.0,104.7045,104.7994,104.6191,104.6571,72368.0
2017-04-11 11:40:00,110.29,110.5,110.25,110.44,113741.0,104.6761,104.8754,104.6381,104.8184,113741.0
2017-04-11 11:45:00,110.44,110.53,110.33,110.4,156010.0,104.8184,104.9038,104.714,104.7805,156010.0
2017-04-11 11:50:00,110.43,110.55,110.38,110.49,51794.0,104.8089,104.9228,104.7615,104.8659,51794.0
2017-04-11 11:55:00,110.49,110.63,110.36,110.4,75636.0,104.8659,104.9988,104.7425,104.7805,75636.0
2017-04-11 12:00:00,110.4,110.48,110.3,110.42,47532.0,104.7805,104.8564,104.6855,104.7994,47532.0
2017-04-11 12:05:00,110.42,110.46,110.36,110.38,23392.0,104.7994,104.8374,104.7425,104.7615,23392.0
2017-04-11 12:10:00,110.4,110.59,110.39,110.53,34493.0,104.7805,104.9608,104.771,104.9038,34493.0
2017-04-11 12:15:00,110.52,110.63,110.42,110.59,58870.0,104.8943,104.9988,104.7994,104.9608,58870.0
2017-04-11 12:20:00,110.61,110.69,110.59,110.65,48188.0,104.9798,105.0557,104.9608,105.0177,48188.0
2017-04-11 12:25:00,110.64,110.77,110.6,110.71,52416.0,105.0082,105.1316,104.9703,105.0747,52416.0
2017-04-11 12:30:00,110.71,110.75,110.66,110.7,46378.0,105.0747,105.1126,105.0272,105.0652,46378.0
2017-04-11 12:35:00,110.7,110.76,110.54,110.62,54477.0,105.0652,105.1221,104.9133,104.9893,54477.0
2017-04-11 12:40:00,110.64,110.7,110.57,110.68,41220.0,105.0082,105.0652,104.9418,105.0462,41220.0
2017-04-11 12:45:00,110.69,110.7,110.55,110.67,44349.0,105.0557,105.0652,104.9228,105.0367,44349.0
2017-04-11 12:50:00,110.67,110.79,110.54,110.71,49769.0,105.0367,105.1506,104.9133,105.0747,49769.0
2017-04-11 12:55:00,110.7,110.72,110.59,110.6,51033.0,105.0652,105.0842,104.9608,104.9703,51033.0
2017-04-11 13:00:00,110.61,110.72,110.5,110.69,71523.0,104.9798,105.0842,104.8754,105.0557,71523.0
2017-04-11 13:05:00,110.7,110.77,110.48,110.49,43931.0,105.0652,105.1316,104.8564,104.8659,43931.0
2017-04-11 13:10:00,110.48,110.58,110.45,110.54,25904.0,104.8564,104.9513,104.8279,104.9133,25904.0
2017-04-11 13:15:00,110.54,110.55,110.38,110.38,27270.0,104.9133,104.9228,104.7615,104.7615,27270.0
2017-04-11 13:20:00,110.4,110.47,110.2,110.28,51980.0,104.7805,104.8469,104.5906,104.6666,51980.0
2017-04-11 13:25:00,110.26,110.44,110.24,110.37,32065.0,104.6476,104.8184,104.6286,104.752,32065.0
2017-04-11 13:30:00,110.4,110.5,110.36,110.38,34268.0,104.7805,104.8754,104.7425,104.7615,34268.0
2017-04-11 13:35:00,110.41,110.54,110.41,110.48,45546.0,104.7899,104.9133,104.7899,104.8564,45546.0
2017-04-11 13:40:00,110.49,110.5,110.34,110.35,58127.0,104.8659,104.8754,104.7235,104.733,58127.0
2017-04-11 13:45:00,110.34,110.45,110.31,110.33,24924.0,104.7235,104.8279,104.695,104.714,24924.0
2017-04-11 13:50:00,110.32,110.42,110.32,110.37,22041.0,104.7045,104.7994,104.7045,104.752,22041.0
2017-04-11 13:55:00,110.37,110.38,110.2,110.26,33240.0,104.752,104.7615,104.5906,104.6476,33240.0
2017-04-11 14:00:00,110.26,110.4,110.26,110.3,40294.0,104.6476,104.7805,104.6476,104.6855,40294.0
2017-04-11 14:05:00,110.29,110.45,110.23,110.39,59633.0,104.6761,104.8279,104.6191,104.771,59633.0
2017-04-11 14:10:00,110.39,110.42,110.18,110.19,69027.0,104.771,104.7994,104.5717,104.5811,69027.0
2017-04-11 14:15:00,110.19,110.22,110.07,110.07,60321.0,104.5811,104.6096,104.4673,104.4673,60321.0
2017-04-11 14:20:00,110.08,110.15,110.01,110.04,59079.0,104.4767,104.5432,104.4103,104.4388,59079.0
2017-04-11 14:25:00,110.04,110.08,109.94,109.95,67349.0,104.4388,104.4767,104.3439,104.3534,67349.0
2017-04-11 14:30:00,109.95,110.13,109.92,110.07,37491.0,104.3534,104.5242,104.3249,104.4673,37491.0
2017-04-11 14:35:00,110.06,110.06,109.87,109.96,62249.0,104.4578,104.4578,104.2774,104.3629,62249.0
2017-04-11 14:40:00,109.95,109.98,109.79,109.84,69356.0,104.3534,104.3818,104.2015,104.249,69356.0
2017-04-11 14:45:00,109.85,110.01,109.82,109.83,63899.0,104.2585,104.4103,104.23,104.2395,63899.0
2017-04-11 14:50:00,109.84,110.07,109.84,110.03,94014.0,104.249,104.4673,104.249,104.4293,94014.0
2017-04-11 14:55:00,110.03,110.17,110.03,110.14,49217.0,104.4293,104.5622,104.4293,104.5337,49217.0
2017-04-11 15:00:00,110.13,110.19,110.04,110.12,42030.0,104.5242,104.5811,104.4388,104.5147,42030.0
2017-04-11 15:05:00,110.12,110.23,110.04,110.23,85452.0,104.5147,104.6191,104.4388,104.6191,85452.0
2017-04-11 15:10:00,110.23,110.28,110.17,110.21,94630.0,104.6191,104.6666,104.5622,104.6001,94630.0
2017-04-11 15:15:00,110.2,110.33,110.15,110.32,77476.0,104.5906,104.714,104.5432,104.7045,77476.0
2017-04-11 15:20:00,110.31,110.4,110.24,110.32,91311.0,104.695,104.7805,104.6286,104.7045,91311.0
2017-04-11 15:25:00,110.31,110.4,110.26,110.4,81337.0,104.695,104.7805,104.6476,104.7805,81337.0
2017-04-11 15:30:00,110.39,110.51,110.32,110.47,77496.0,104.771,104.8849,104.7045,104.8469,77496.0
2017-04-11 15:35:00,110.46,110.46,110.24,110.31,59862.0,104.8374,104.8374,104.6286,104.695,59862.0
2017-04-11 15:40:00,110.32,110.35,110.23,110.27,85878.0,104.7045,104.733,104.6191,104.6571,85878.0
2017-04-11 15:45:00,110.28,110.39,110.25,110.34,87024.0,104.6666,104.771,104.6381,104.7235,87024.0
2017-04-11 15:50:00,110.34,110.41,110.27,110.32,123291.0,104.7235,104.7899,104.6571,104.7045,123291.0
2017-04-11 15:55:00,110.32,110.53,110.26,110.49,284434.0,104.7045,104.9038,104.6476,104.8659,284434.0
2017-04-12 09:30:00,110.5,111.38,110.36,111.18,534086.0,104.8754,105.7106,104.7425,105.5208,534086.0
2017-04-12 09:35:00,111.17,111.4,110.96,111.34,279894.0,105.5113,105.7296,105.312,105.6726,279894.0
2017-04-12 09:40:00,111.31,111.61,111.3,111.38,281831.0,105.6441,105.9289,105.6346,105.7106,281831.0
2017-04-12 09:45:00,111.39,111.61,111.31,111.39,202187.0,105.7201,105.9289,105.6441,105.7201,202187.0
2017-04-12 09:50:00,111.39,111.7,111.27,111.32,252541.0,105.7201,106.0143,105.6062,105.6536,252541.0
2017-04-12 09:55:00,111.3,111.45,111.28,111.45,177708.0,105.6346,105.777,105.6157,105.777,177708.0
2017-04-12 10:00:00,111.43,111.53,111.34,111.42,135001.0,105.758,105.8529,105.6726,105.7485,135001.0
2017-04-12 10:05:00,111.45,111.47,111.28,111.36,142014.0,105.777,105.796,105.6157,105.6916,142014.0
2017-04-12 10:10:00,111.36,111.4,110.8,110.96,205785.0,105.6916,105.7296,105.1601,105.312,205785.0
2017-04-12 10:15:00,110.98,111.16,110.73,111.12,122965.0,105.3309,105.5018,105.0937,105.4638,122965.0
2017-04-12 10:20:00,111.12,111.16,110.95,111.05,76595.0,105.4638,105.5018,105.3025,105.3974,76595.0
2017-04-12 10:25:00,111.05,111.13,110.95,110.98,55938.0,105.3974,105.4733,105.3025,105.3309,55938.0
2017-04-12 10:30:00,110.99,111.19,110.97,111.04,67207.0,105.3404,105.5302,105.3214,105.3879,67207.0
2017-04-12 10:35:00,111.04,111.15,110.96,111.08,52464.0,105.3879,105.4923,105.312,105.4258,52464.0
2017-04-12 10:40:00,111.04,111.11,110.88,110.98,52461.0,105.3879,105.4543,105.236,105.3309,52461.0
2017-04-12 10:45:00,110.96,111.15,110.86,110.99,64745.0,105.312,105.4923,105.217,105.3404,64745.0
2017-04-12 10:50:00,110.99,111.14,110.89,111.07,71895.0,105.3404,105.4828,105.2455,105.4164,71895.0
2017-04-12 10:55:00,111.1,111.13,110.81,110.9,64158.0,105.4448,105.4733,105.1696,105.255,64158.0
2017-04-12 11:00:00,110.92,110.93,110.77,110.88,76830.0,105.274,105.2835,105.1316,105.236,76830.0
2017-04-12 11:05:00,110.9,111.27,110.86,111.13,103579.0,105.255,105.6062,105.217,105.4733,103579.0
2017-04-12 11:10:00,111.12,111.18,111.05,111.07,45696.0,105.4638,105.5208,105.3974,105.4164,45696.0
2017-04-12 11:15:00,111.06,111.32,111.03,111.29,122299.0,105.4069,105.6536,105.3784,105.6252,122299.0
2017-04-12 11:20:00,111.3,111.33,111.22,111.29,65205.0,105.6346,105.6631,105.5587,105.6252,65205.0
2017-04-12 11:25:00,111.28,111.34,111.16,111.28,51515.0,105.6157,105.6726,105.5018,105.6157,51515.0
2017-04-12 11:30:00,111.26,111.28,111.13,111.15,62236.0,105.5967,105.6157,105.4733,105.4923,62236.0
2017-04-12 11:35:00,111.15,111.18,110.86,110.86,70204.0,105.4923,105.5208,105.217,105.217,70204.0
2017-04-12 11:40:00,110.89,110.9,110.8,110.84,41088.0,105.2455,105.255,105.1601,105.1981,41088.0
2017-04-12 11:45:00,110.84,110.84,110.6,110.61,86227.0,105.1981,105.1981,104.9703,104.9798,86227.0
2017-04-12 11:50:00,110.61,110.67,110.54,110.64,74202.0,104.9798,105.0367,104.9133,105.0082,74202.0
2017-04-12 11:55:00,110.64,110.78,110.61,110.78,38972.0,105.0082,105.1411,104.9798,105.1411,38972.0
2017-04-12 12:00:00,110.76,110.82,110.69,110.76,35996.0,105.1221,105.1791,105.0557,105.1221,35996.0
2017-04-12 12:05:00,110.76,110.87,110.76,110.85,54743.0,105.1221,105.2265,105.1221,105.2076,54743.0
2017-04-12 12:10:00,110.84,111.03,110.84,110.96,75191.0,105.1981,105.3784,105.1981,105.312,75191.0
2017-04-12 12:15:00,110.96,111.02,110.88,110.88,34567.0,105.312,105.3689,105.236,105.236,34567.0
2017-04-12 12:20:00,110.89,111.09,110.87,110.88,59162.0,105.2455,105.4353,105.2265,105.236,59162.0
2017-04-12 12:25:00,110.89,110.94,110.85,110.9,50300.0,105.2455,105.293,105.2076,105.255,50300.0
2017-04-12 12:30:00,110.9,111.1,110.89,111.09,49845.0,105.255,105.4448,105.2455,105.4353,49845.0
2017-04-12 12:35:00,111.08,111.1,110.93,111.01,43990.0,105.4258,105.4448,105.2835,105.3594,43990.0
2017-04-12 12:40:00,111.02,111.06,110.94,111.02,21100.0,105.3689,105.4069,105.293,105.3689,21100.0
2017-04-12 12:45:00,111.01,111.02,110.83,110.84,28358.0,105.3594,105.3689,105.1886,105.1981,28358.0
2017-04-12 12:50:00,110.84,110.9,110.79,110.87,33791.0,105.1981,105.255,105.1506,105.2265,33791.0
2017-04-12 12:55:00,110.87,110.96,110.78,110.96,38851.0,105.2265,105.312,105.1411,105.312,38851.0
2017-04-12 13:00:00,110.97,111.0,110.92,110.97,23242.0,105.3214,105.3499,105.274,105.3214,23242.0
2017-04-12 13:05:00,110.95,110.95,110.86,110.91,35388.0,105.3025,105.3025,105.217,105.2645,35388.0
2017-04-12 13:10:00,110.91,110.95,110.77,110.81,22342.0,105.2645,105.3025,105.1316,105.1696,22342.0
2017-04-12 13:15:00,110.81,110.84,110.73,110.73,25872.0,105.1696,105.1981,105.0937,105.0937,25872.0
2017-04-12 13:20:00,110.72,110.77,110.68,110.77,20515.0,105.0842,105.1316,105.0462,105.1316,20515.0
2017-04-12 13:25:00,110.76,110.77,110.66,110.71,25986.0,105.1221,105.1316,105.0272,105.0747,25986.0
2017-04-12 13:30:00,110.71,110.71,110.62,110.69,20542.0,105.0747,105.0747,104.9893,105.0557,20542.0
2017-04-12 13:35:00,110.7,110.93,110.64,110.87,40411.0,105.0652,105.2835,105.0082,105.2265,40411.0
2017-04-12 13:40:00,110.88,110.95,110.8,110.91,50736.0,105.236,105.3025,105.1601,105.2645,50736.0
2017-04-12 13:45:00,110.91,110.93,110.81,110.9,21613.0,105.2645,105.2835,105.1696,105.255,21613.0
2017-04-12 13:50:00,110.88,111.0,110.76,110.83,59804.0,105.236,105.3499,105.1221,105.1886,59804.0
2017-04-12 13:55:00,110.83,111.07,110.79,111.02,25634.0,105.1886,105.4164,105.1506,105.3689,25634.0
2017-04-12 14:00:00,111.0,111.02,110.93,110.99,40738.0,105.3499,105.3689,105.2835,105.3404,40738.0
2017-04-12 14:05:00,110.96,111.06,110.93,111.0,39816.0,105.312,105.4069,105.2835,105.3499,39816.0
2017-04-12 14:10:00,111.01,111.2,110.99,111.11,45652.0,105.3594,105.5397,105.3404,105.4543,45652.0
2017-04-12 14:15:00,111.11,111.19,111.05,111.09,42648.0,105.4543,105.5302,105.3974,105.4353,42648.0
2017-04-12 14:20:00,111.07,111.12,111.05,111.09,28561.0,105.4164,105.4638,105.3974,105.4353,28561.0
2017-04-12 14:25:00,111.08,111.13,111.01,111.1,32278.0,105.4258,105.4733,105.3594,105.4448,32278.0
2017-04-12 14:30:00,111.09,111.13,111.03,111.04,36319.0,105.4353,105.4733,105.3784,105.3879,36319.0
2017-04-12 14:35:00,111.04,111.05,110.88,110.88,43097.0,105.3879,105.3974,105.236,105.236,43097.0
2017-04-12 14:40:00,110.88,110.9,110.82,110.83,29744.0,105.236,105.255,105.1791,105.1886,29744.0
2017-04-12 14:45:00,110.82,110.87,110.76,110.79,33052.0,105.1791,105.2265,105.1221,105.1506,33052.0
2017-04-12 14:50:00,110.8,110.83,110.73,110.81,49975.0,105.1601,105.1886,105.0937,105.1696,49975.0
2017-04-12 14:55:00,110.81,110.82,110.63,110.69,54706.0,105.1696,105.1791,104.9988,105.0557,54706.0
2017-04-12 15:00:00,110.69,110.79,110.67,110.68,43428.0,105.0557,105.1506,105.0367,105.0462,43428.0
2017-04-12 15:05:00,110.67,110.69,110.53,110.61,84523.0,105.0367,105.0557,104.9038,104.9798,84523.0
2017-04-12 15:10:00,110.62,110.65,110.4,110.48,113512.0,104.9893,105.0177,104.7805,104.8564,113512.0
2017-04-12 15:15:00,110.49,110.5,110.31,110.34,103851.0,104.8659,104.8754,104.695,104.7235,103851.0
2017-04-12 15:20:00,110.34,110.6,110.32,110.57,91234.0,104.7235,104.9703,104.7045,104.9418,91234.0
2017-04-12 15:25:00,110.57,110.59,110.47,110.57,45577.0,104.9418,104.9608,104.8469,104.9418,45577.0
2017-04-12 15:30:00,110.57,110.61,110.54,110.6,64383.0,104.9418,104.9798,104.9133,104.9703,64383.0
2017-04-12 15:35:00,110.62,110.65,110.5,110.53,63325.0,104.9893,105.0177,104.8754,104.9038,63325.0
2017-04-12 15:40:00,110.52,110.63,110.5,110.5,76158.0,104.8943,104.9988,104.8754,104.8754,76158.0
2017-04-12 15:45:00,110.49,110.56,110.47,110.52,111392.0,104.8659,104.9323,104.8469,104.8943,111392.0
2017-04-12 15:50:00,110.53,110.61,110.5,110.59,175739.0,104.9038,104.9798,104.8754,104.9608,175739.0
2017-04-12 15:55:00,110.6,110.72,110.59,110.63,299535.0,104.9703,105.0842,104.9608,104.9988,299535.0
2017-04-13 09:30:00,110.73,110.84,109.82,110.04,393037.0,105.0937,105.1981,104.23,104.4388,393037.0
2017-04-13 09:35:00,110.0,110.28,109.86,110.15,144525.0,104.4008,104.6666,104.2679,104.5432,144525.0
2017-04-13 09:40:00,110.15,110.5,110.11,110.46,125702.0,104.5432,104.8754,104.5052,104.8374,125702.0
2017-04-13 09:45:00,110.45,110.55,110.3,110.47,73252.0,104.8279,104.9228,104.6855,104.8469,73252.0
2017-04-13 09:50:00,110.47,110.9,110.38,110.89,126355.0,104.8469,105.255,104.7615,105.2455,126355.0
2017-04-13 09:55:00,110.87,111.2,110.87,110.96,189497.0,105.2265,105.5397,105.2265,105.312,189497.0
2017-04-13 10:00:00,110.96,111.28,110.85,111.13,111322.0,105.312,105.6157,105.2076,105.4733,111322.0
2017-04-13 10:05:00,111.13,111.13,110.89,110.91,62050.0,105.4733,105.4733,105.2455,105.2645,62050.0
2017-04-13 10:10:00,110.9,111.13,110.78,111.12,124607.0,105.255,105.4733,105.1411,105.4638,124607.0
2017-04-13 10:15:00,111.1,111.25,111.03,111.17,76414.0,105.4448,105.5872,105.3784,105.5113,76414.0
2017-04-13 10:20:00,111.18,111.18,111.02,111.04,58634.0,105.5208,105.5208,105.3689,105.3879,58634.0
2017-04-13 10:25:00,111.06,111.12,110.96,111.0,68584.0,105.4069,105.4638,105.312,105.3499,68584.0
2017-04-13 10:30:00,111.0,111.13,111.0,111.07,49508.0,105.3499,105.4733,105.3499,105.4164,49508.0
2017-04-13 10:35:00,111.09,111.13,111.02,111.13,30847.0,105.4353,105.4733,105.3689,105.4733,30847.0
2017-04-13 10:40:00,111.13,111.13,110.96,111.06,48886.0,105.4733,105.4733,105.312,105.4069,48886.0
2017-04-13 10:45:00,111.03,111.09,111.0,111.04,37917.0,105.3784,105.4353,105.3499,105.3879,37917.0
2017-04-13 10:50:00,111.03,111.1,110.98,111.08,45885.0,105.3784,105.4448,105.3309,105.4258,45885.0
2017-04-13 10:55:00,111.07,111.18,111.06,111.16,37279.0,105.4164,105.5208,105.4069,105.5018,37279.0
2017-04-13 11:00:00,111.17,111.29,111.13,111.17,45879.0,105.5113,105.6252,105.4733,105.5113,45879.0
2017-04-13 11:05:00,111.17,111.45,111.13,111.43,78505.0,105.5113,105.777,105.4733,105.758,78505.0
2017-04-13 11:10:00,111.42,111.42,111.22,111.22,51505.0,105.7485,105.7485,105.5587,105.5587,51505.0
2017-04-13 11:15:00,111.22,111.24,111.1,111.12,56555.0,105.5587,105.5777,105.4448,105.4638,56555.0
2017-04-13 11:20:00,111.12,111.28,111.11,111.22,38275.0,105.4638,105.6157,105.4543,105.5587,38275.0
2017-04-13 11:25:00,111.2,111.3,111.2,111.24,40362.0,105.5397,105.6346,105.5397,105.5777,40362.0
2017-04-13 11:30:00,111.23,111.25,111.12,111.17,29215.0,105.5682,105.5872,105.4638,105.5113,29215.0
2017-04-13 11:35:00,111.17,111.2,111.11,111.13,30886.0,105.5113,105.5397,105.4543,105.4733,30886.0
2017-04-13 11:40:00,111.13,111.17,111.09,111.17,43510.0,105.4733,105.5113,105.4353,105.5113,43510.0
2017-04-13 11:45:00,111.15,111.4,111.14,111.26,69011.0,105.4923,105.7296,105.4828,105.5967,69011.0
2017-04-13 11:50:00,111.26,111.33,111.22,111.32,39971.0,105.5967,105.6631,105.5587,105.6536,39971.0
2017-04-13 11:55:00,111.3,111.36,111.29,111.35,34241.0,105.6346,105.6916,105.6252,105.6821,34241.0
2017-04-13 12:00:00,111.34,111.35,111.23,111.25,35632.0,105.6726,105.6821,105.5682,105.5872,35632.0
2017-04-13 12:05:00,111.25,111.3,111.14,111.17,53072.0,105.5872,105.6346,105.4828,105.5113,53072.0
2017-04-13 12:10:00,111.17,111.18,111.0,111.0,122741.0,105.5113,105.5208,105.3499,105.3499,122741.0
2017-04-13 12:15:00,111.01,111.06,110.91,111.0,67122.0,105.3594,105.4069,105.2645,105.3499,67122.0
2017-04-13 12:20:00,111.0,111.01,110.86,110.88,29160.0,105.3499,105.3594,105.217,105.236,29160.0
2017-04-13 12:25:00,110.89,110.91,110.82,110.85,36145.0,105.2455,105.2645,105.1791,105.2076,36145.0
2017-04-13 12:30:00,110.85,110.98,110.84,110.92,56328.0,105.2076,105.3309,105.1981,105.274,56328.0
2017-04-13 12:35:00,110.93,110.93,110.8,110.8,57752.0,105.2835,105.2835,105.1601,105.1601,57752.0
2017-04-13 12:40:00,110.8,110.86,110.74,110.8,38722.0,105.1601,105.217,105.1032,105.1601,38722.0
2017-04-13 12:45:00,110.81,110.82,110.72,110.72,53432.0,105.1696,105.1791,105.0842,105.0842,53432.0
2017-04-13 12:50:00,110.72,110.76,110.66,110.71,68666.0,105.0842,105.1221,105.0272,105.0747,68666.0
2017-04-13 12:55:00,110.73,110.78,110.7,110.73,27675.0,105.0937,105.1411,105.0652,105.0937,27675.0
2017-04-13 13:00:00,110.71,110.74,110.53,110.58,55754.0,105.0747,105.1032,104.9038,104.9513,55754.0
2017-04-13 13:05:00,110.59,110.61,110.47,110.53,84212.0,104.9608,104.9798,104.8469,104.9038,84212.0
2017-04-13 13:10:00,110.52,110.57,110.43,110.44,49532.0,104.8943,104.9418,104.8089,104.8184,49532.0
2017-04-13 13:15:00,110.45,110.51,110.4,110.45,36346.0,104.8279,104.8849,104.7805,104.8279,36346.0
2017-04-13 13:20:00,110.46,110.54,110.45,110.53,42408.0,104.8374,104.9133,104.8279,104.9038,42408.0
2017-04-13 13:25:00,110.49,110.61,110.49,110.58,37825.0,104.8659,104.9798,104.8659,104.9513,37825.0
2017-04-13 13:30:00,110.57,110.6,110.46,110.47,28874.0,104.9418,104.9703,104.8374,104.8469,28874.0
2017-04-13 13:35:00,110.48,110.58,110.47,110.5,48976.0,104.8564,104.9513,104.8469,104.8754,48976.0
2017-04-13 13:40:00,110.5,110.55,110.48,110.5,25612.0,104.8754,104.9228,104.8564,104.8754,25612.0
2017-04-13 13:45:00,110.49,110.51,110.34,110.4,47494.0,104.8659,104.8849,104.7235,104.7805,47494.0
2017-04-13 13:50:00,110.39,110.43,110.35,110.35,20863.0,104.771,104.8089,104.733,104.733,20863.0
2017-04-13 13:55:00,110.36,110.42,110.33,110.35,21841.0,104.7425,104.7994,104.714,104.733,21841.0
2017-04-13 14:00:00,110.38,110.42,110.28,110.37,33463.0,104.7615,104.7994,104.6666,104.752,33463.0
2017-04-13 14:05:00,110.37,110.56,110.36,110.46,50798.0,104.752,104.9323,104.7425,104.8374,50798.0
2017-04-13 14:10:00,110.46,110.53,110.41,110.44,39003.0,104.8374,104.9038,104.7899,104.8184,39003.0
2017-04-13 14:15:00,110.43,110.49,110.41,110.49,29227.0,104.8089,104.8659,104.7899,104.8659,29227.0
2017-04-13 14:20:00,110.5,110.54,110.46,110.49,31123.0,104.8754,104.9133,104.8374,104.8659,31123.0
2017-04-13 14:25:00,110.49,110.62,110.48,110.54,51114.0,104.8659,104.9893,104.8564,104.9133,51114.0
2017-04-13 14:30:00,110.52,110.68,110.5,110.62,50218.0,104.8943,105.0462,104.8754,104.9893,50218.0
2017-04-13 14:35:00,110.61,110.66,110.57,110.6,28144.0,104.9798,105.0272,104.9418,104.9703,28144.0
2017-04-13 14:40:00,110.61,110.65,110.59,110.62,24946.0,104.9798,105.0177,104.9608,104.9893,24946.0
2017-04-13 14:45:00,110.62,110.67,110.55,110.62,35695.0,104.9893,105.0367,104.9228,104.9893,35695.0
2017-04-13 14:50:00,110.61,110.75,110.6,110.7,34971.0,104.9798,105.1126,104.9703,105.0652,34971.0
2017-04-13 14:55:00,110.7,110.76,110.67,110.7,39522.0,105.0652,105.1221,105.0367,105.0652,39522.0
2017-04-13 15:00:00,110.71,110.73,110.64,110.67,34908.0,105.0747,105.0937,105.0082,105.0367,34908.0
2017-04-13 15:05:00,110.67,110.72,110.64,110.64,26454.0,105.0367,105.0842,105.0082,105.0082,26454.0
2017-04-13 15:10:00,110.64,110.69,110.57,110.67,29994.0,105.0082,105.0557,104.9418,105.0367,29994.0
2017-04-13 15:15:00,110.67,110.68,110.55,110.56,70497.0,105.0367,105.0462,104.9228,104.9323,70497.0
2017-04-13 15:20:00,110.55,110.61,110.54,110.57,38682.0,104.9228,104.9798,104.9133,104.9418,38682.0
2017-04-13 15:25:00,110.58,110.66,110.57,110.59,33245.0,104.9513,105.0272,104.9418,104.9608,33245.0
2017-04-13 15:30:00,110.59,110.67,110.49,110.5,55019.0,104.9608,105.0367,104.8659,104.8754,55019.0
2017-04-13 15:35:00,110.5,110.51,110.39,110.4,58152.0,104.8754,104.8849,104.771,104.7805,58152.0
2017-04-13 15:40:00,110.39,110.4,110.29,110.32,95632.0,104.771,104.7805,104.6761,104.7045,95632.0
2017-04-13 15:45:00,110.31,110.56,110.3,110.45,162760.0,104.695,104.9323,104.6855,104.8279,162760.0
2017-04-13 15:50:00,110.44,110.52,110.36,110.42,161138.0,104.8184,104.8943,104.7425,104.7994,161138.0
2017-04-13 15:55:00,110.43,110.51,110.2,110.27,389646.0,104.8089,104.8849,104.5906,104.6571,389646.0
2017-04-17 09:30:00,110.91,111.57,110.89,111.57,435945.0,105.2645,105.8909,105.2455,105.8909,435945.0
2017-04-17 09:35:00,111.52,111.65,110.78,110.87,260650.0,105.8434,105.9668,105.1411,105.2265,260650.0
2017-04-17 09:40:00,110.86,110.92,110.3,110.8,305977.0,105.217,105.274,104.6855,105.1601,305977.0
2017-04-17 09:45:00,110.8,110.88,110.57,110.64,122539.0,105.1601,105.236,104.9418,105.0082,122539.0
2017-04-17 09:50:00,110.65,110.65,110.35,110.43,137556.0,105.0177,105.0177,104.733,104.8089,137556.0
2017-04-17 09:55:00,110.44,111.15,110.43,110.95,227515.0,104.8184,105.4923,104.8089,105.3025,227515.0
2017-04-17 10:00:00,110.96,111.21,110.92,111.11,103623.0,105.312,105.5492,105.274,105.4543,103623.0
2017-04-17 10:05:00,111.12,111.34,111.08,111.17,109240.0,105.4638,105.6726,105.4258,105.5113,109240.0
2017-04-17 10:10:00,111.17,111.29,111.01,111.02,79851.0,105.5113,105.6252,105.3594,105.3689,79851.0
2017-04-17 10:15:00,111.02,111.21,111.02,111.2,83239.0,105.3689,105.5492,105.3689,105.5397,83239.0
2017-04-17 10:20:00,111.2,111.21,111.01,111.04,50094.0,105.5397,105.5492,105.3594,105.3879,50094.0
2017-04-17 10:25:00,111.03,111.03,110.69,110.71,99027.0,105.3784,105.3784,105.0557,105.0747,99027.0
2017-04-17 10:30:00,110.68,110.78,110.62,110.69,72834.0,105.0462,105.1411,104.9893,105.0557,72834.0
2017-04-17 10:35:00,110.66,110.74,110.57,110.66,54106.0,105.0272,105.1032,104.9418,105.0272,54106.0
2017-04-17 10:40:00,110.66,110.82,110.61,110.78,86830.0,105.0272,105.1791,104.9798,105.1411,86830.0
2017-04-17 10:45:00,110.77,110.93,110.76,110.85,51778.0,105.1316,105.2835,105.1221,105.2076,51778.0
2017-04-17 10:50:00,110.84,110.85,110.7,110.76,41869.0,105.1981,105.2076,105.0652,105.1221,41869.0
2017-04-17 10:55:00,110.76,110.92,110.76,110.84,46058.0,105.1221,105.274,105.1221,105.1981,46058.0
2017-04-17 11:00:00,110.86,110.91,110.77,110.84,37839.0,105.217,105.2645,105.1316,105.1981,37839.0
2017-04-17 11:05:00,110.84,110.88,110.74,110.75,33666.0,105.1981,105.236,105.1032,105.1126,33666.0
2017-04-17 11:10:00,110.75,110.88,110.74,110.85,33901.0,105.1126,105.236,105.1032,105.2076,33901.0
2017-04-17 11:15:00,110.87,111.0,110.86,110.9,42519.0,105.2265,105.3499,105.217,105.255,42519.0
2017-04-17 11:20:00,110.9,110.98,110.84,110.87,31603.0,105.255,105.3309,105.1981,105.2265,31603.0
2017-04-17 11:25:00,110.86,110.96,110.83,110.9,26647.0,105.217,105.312,105.1886,105.255,26647.0
2017-04-17 11:30:00,110.93,111.0,110.85,110.9,28404.0,105.2835,105.3499,105.2076,105.255,28404.0
2017-04-17 11:35:00,110.92,110.93,110.85,110.89,19150.0,105.274,105.2835,105.2076,105.2455,19150.0
2017-04-17 11:40:00,110.9,110.91,110.8,110.84,37931.0,105.255,105.2645,105.1601,105.1981,37931.0
2017-04-17 11:45:00,110.82,110.91,110.76,110.88,30614.0,105.1791,105.2645,105.1221,105.236,30614.0
2017-04-17 11:50:00,110.88,110.97,110.85,110.89,22267.0,105.236,105.3214,105.2076,105.2455,22267.0
2017-04-17 11:55:00,110.88,110.9,110.79,110.84,22781.0,105.236,105.255,105.1506,105.1981,22781.0
2017-04-17 12:00:00,110.83,110.87,110.72,110.82,40033.0,105.1886,105.2265,105.0842,105.1791,40033.0
2017-04-17 12:05:00,110.82,110.88,110.8,110.86,20620.0,105.1791,105.236,105.1601,105.217,20620.0
2017-04-17 12:10:00,110.85,110.93,110.85,110.88,19894.0,105.2076,105.2835,105.2076,105.236,19894.0
2017-04-17 12:15:00,110.9,110.99,110.88,110.91,16027.0,105.255,105.3404,105.236,105.2645,16027.0
2017-04-17 12:20:00,110.91,110.97,110.91,110.94,22594.0,105.2645,105.3214,105.2645,105.293,22594.0
2017-04-17 12:25:00,110.96,110.97,110.9,110.96,17985.0,105.312,105.3214,105.255,105.312,17985.0
2017-04-17 12:30:00,110.96,110.97,110.92,110.95,28903.0,105.312,105.3214,105.274,105.3025,28903.0
2017-04-17 12:35:00,110.95,111.1,110.93,111.09,72750.0,105.3025,105.4448,105.2835,105.4353,72750.0
2017-04-17 12:40:00,111.09,111.11,110.97,111.03,57662.0,105.4353,105.4543,105.3214,105.3784,57662.0
2017-04-17 12:45:00,111.04,111.08,111.0,111.04,21160.0,105.3879,105.4258,105.3499,105.3879,21160.0
2017-04-17 12:50:00,111.04,111.11,111.02,111.07,41509.0,105.3879,105.4543,105.3689,105.4164,41509.0
2017-04-17 12:55:00,111.08,111.16,111.08,111.14,47475.0,105.4258,105.5018,105.4258,105.4828,47475.0
2017-04-17 13:00:00,111.15,111.28,111.14,111.25,97419.0,105.4923,105.6157,105.4828,105.5872,97419.0
2017-04-17 13:05:00,111.26,111.29,111.25,111.26,54992.0,105.5967,105.6252,105.5872,105.5967,54992.0
2017-04-17 13:10:00,111.27,111.29,111.19,111.2,56823.0,105.6062,105.6252,105.5302,105.5397,56823.0
2017-04-17 13:15:00,111.19,111.28,111.18,111.24,80380.0,105.5302,105.6157,105.5208,105.5777,80380.0
2017-04-17 13:20:00,111.23,111.24,111.14,111.16,50116.0,105.5682,105.5777,105.4828,105.5018,50116.0
2017-04-17 13:25:00,111.15,111.19,111.11,111.15,74868.0,105.4923,105.5302,105.4543,105.4923,74868.0
2017-04-17 13:30:00,111.16,111.16,111.04,111.09,59824.0,105.5018,105.5018,105.3879,105.4353,59824.0
2017-04-17 13:35:00,111.08,111.11,111.02,111.1,32412.0,105.4258,105.4543,105.3689,105.4448,32412.0
2017-04-17 13:40:00,111.09,111.12,110.99,110.99,49122.0,105.4353,105.4638,105.3404,105.3404,49122.0
2017-04-17 13:45:00,110.99,111.06,110.98,111.05,38045.0,105.3404,105.4069,105.3309,105.3974,38045.0
2017-04-17 13:50:00,111.05,111.11,111.02,111.06,13241.0,105.3974,105.4543,105.3689,105.4069,13241.0
2017-04-17 13:55:00,111.06,111.08,110.98,111.04,36845.0,105.4069,105.4258,105.3309,105.3879,36845.0
2017-04-17 14:00:00,111.03,111.1,111.03,111.08,12885.0,105.3784,105.4448,105.3784,105.4258,12885.0
2017-04-17 14:05:00,111.06,111.08,110.96,111.03,26910.0,105.4069,105.4258,105.312,105.3784,26910.0
2017-04-17 14:10:00,111.03,111.08,111.03,111.07,12540.0,105.3784,105.4258,105.3784,105.4164,12540.0
2017-04-17 14:15:00,111.06,111.1,111.01,111.04,29682.0,105.4069,105.4448,105.3594,105.3879,29682.0
2017-04-17 14:20:00,111.03,111.11,111.01,111.08,24504.0,105.3784,105.4543,105.3594,105.4258,24504.0
2017-04-17 14:25:00,111.07,111.09,111.01,111.02,15847.0,105.4164,105.4353,105.3594,105.3689,15847.0
2017-04-17 14:30:00,111.03,111.14,111.02,111.09,33518.0,105.3784,105.4828,105.3689,105.4353,33518.0
2017-04-17 14:35:00,111.09,111.2,111.08,111.18,46035.0,105.4353,105.5397,105.4258,105.5208,46035.0
2017-04-17 14:40:00,111.18,111.2,111.09,111.12,20077.0,105.5208,105.5397,105.4353,105.4638,20077.0
2017-04-17 14:45:00,111.14,111.15,111.06,111.07,24247.0,105.4828,105.4923,105.4069,105.4164,24247.0
2017-04-17 14:50:00,111.08,111.18,111.07,111.14,24547.0,105.4258,105.5208,105.4164,105.4828,24547.0
2017-04-17 14:55:00,111.14,111.15,111.06,111.07,34543.0,105.4828,105.4923,105.4069,105.4164,34543.0
2017-04-17 15:00:00,111.07,111.08,110.97,110.98,33035.0,105.4164,105.4258,105.3214,105.3309,33035.0
2017-04-17 15:05:00,110.99,111.05,110.98,111.04,62796.0,105.3404,105.3974,105.3309,105.3879,62796.0
2017-04-17 15:10:00,111.05,111.12,111.0,111.12,36630.0,105.3974,105.4638,105.3499,105.4638,36630.0
2017-04-17 15:15:00,111.12,111.24,111.07,111.24,62740.0,105.4638,105.5777,105.4164,105.5777,62740.0
2017-04-17 15:20:00,111.23,111.3,111.22,111.28,102382.0,105.5682,105.6346,105.5587,105.6157,102382.0
2017-04-17 15:25:00,111.27,111.37,111.26,111.29,74516.0,105.6062,105.7011,105.5967,105.6252,74516.0
2017-04-17 15:30:00,111.3,111.37,111.25,111.33,85537.0,105.6346,105.7011,105.5872,105.6631,85537.0
2017-04-17 15:35:00,111.33,111.45,111.29,111.44,100438.0,105.6631,105.777,105.6252,105.7675,100438.0
2017-04-17 15:40:00,111.45,111.48,111.35,111.4,126307.0,105.777,105.8055,105.6821,105.7296,126307.0
2017-04-17 15:45:00,111.4,111.58,111.4,111.56,233238.0,105.7296,105.9004,105.7296,105.8814,233238.0
2017-04-17 15:50:00,111.57,111.87,111.54,111.81,361688.0,105.8909,106.1756,105.8624,106.1187,361688.0
2017-04-17 15:55:00,111.81,111.82,111.69,111.76,480017.0,106.1187,106.1282,106.0048,106.0712,480017.0
2017-04-18 09:30:00,111.2,111.9,111.13,111.76,487823.0,105.5397,106.2041,105.4733,106.0712,487823.0
2017-04-18 09:35:00,111.71,112.2,111.58,112.07,448667.0,106.0238,106.4888,105.9004,106.3655,448667.0
2017-04-18 09:40:00,112.04,112.1,111.61,111.84,247057.0,106.337,106.3939,105.9289,106.1472,247057.0
2017-04-18 09:45:00,111.83,112.05,111.74,112.02,154803.0,106.1377,106.3465,106.0522,106.318,154803.0
2017-04-18 09:50:00,111.99,112.01,111.63,111.8,128764.0,106.2895,106.3085,105.9478,106.1092,128764.0
2017-04-18 09:55:00,111.79,112.1,111.72,112.01,103837.0,106.0997,106.3939,106.0333,106.3085,103837.0
2017-04-18 10:00:00,112.03,112.07,111.7,111.72,92033.0,106.3275,106.3655,106.0143,106.0333,92033.0
2017-04-18 10:05:00,111.71,111.86,111.51,111.55,118883.0,106.0238,106.1661,105.834,105.8719,118883.0
2017-04-18 10:10:00,111.55,111.63,111.33,111.44,149641.0,105.8719,105.9478,105.6631,105.7675,149641.0
2017-04-18 10:15:00,111.48,111.62,111.06,111.11,185609.0,105.8055,105.9384,105.4069,105.4543,185609.0
2017-04-18 10:20:00,111.12,111.27,111.11,111.2,96631.0,105.4638,105.6062,105.4543,105.5397,96631.0
2017-04-18 10:25:00,111.2,111.48,111.17,111.34,93127.0,105.5397,105.8055,105.5113,105.6726,93127.0
2017-04-18 10:30:00,111.32,111.48,111.25,111.45,68483.0,105.6536,105.8055,105.5872,105.777,68483.0
2017-04-18 10:35:00,111.44,111.44,111.35,111.38,97329.0,105.7675,105.7675,105.6821,105.7106,97329.0
2017-04-18 10:40:00,111.39,111.66,111.35,111.61,69805.0,105.7201,105.9763,105.6821,105.9289,69805.0
2017-04-18 10:45:00,111.6,111.62,111.38,111.52,81253.0,105.9194,105.9384,105.7106,105.8434,81253.0
2017-04-18 10:50:00,111.53,111.53,111.4,111.49,66392.0,105.8529,105.8529,105.7296,105.815,66392.0
2017-04-18 10:55:00,111.48,111.69,111.4,111.68,277221.0,105.8055,106.0048,105.7296,105.9953,277221.0
2017-04-18 11:00:00,111.66,111.78,111.62,111.72,76267.0,105.9763,106.0902,105.9384,106.0333,76267.0
2017-04-18 11:05:00,111.72,111.91,111.68,111.9,137145.0,106.0333,106.2136,105.9953,106.2041,137145.0
2017-04-18 11:10:00,111.9,111.99,111.9,111.91,88346.0,106.2041,106.2895,106.2041,106.2136,88346.0
2017-04-18 11:15:00,111.9,111.93,111.76,111.77,73055.0,106.2041,106.2326,106.0712,106.0807,73055.0
2017-04-18 11:20:00,111.77,111.89,111.71,111.86,49105.0,106.0807,106.1946,106.0238,106.1661,49105.0
2017-04-18 11:25:00,111.86,112.0,111.86,111.92,63610.0,106.1661,106.299,106.1661,106.2231,63610.0
2017-04-18 11:30:00,111.94,111.94,111.67,111.68,62584.0,106.2421,106.2421,105.9858,105.9953,62584.0
2017-04-18 11:35:00,111.68,111.68,111.47,111.58,72922.0,105.9953,105.9953,105.796,105.9004,72922.0
2017-04-18 11:40:00,111.58,111.64,111.5,111.6,60008.0,105.9004,105.9573,105.8245,105.9194,60008.0
2017-04-18 11:45:00,111.6,111.73,111.58,111.7,40356.0,105.9194,106.0428,105.9004,106.0143,40356.0
2017-04-18 11:50:00,111.71,111.72,111.5,111.55,86875.0,106.0238,106.0333,105.8245,105.8719,86875.0
2017-04-18 11:55:00,111.55,111.56,111.25,111.28,115254.0,105.8719,105.8814,105.5872,105.6157,115254.0
2017-04-18 12:00:00,111.26,111.32,111.12,111.29,58129.0,105.5967,105.6536,105.4638,105.6252,58129.0
2017-04-18 12:05:00,111.3,111.43,111.29,111.36,69906.0,105.6346,105.758,105.6252,105.6916,69906.0
2017-04-18 12:10:00,111.36,111.42,111.29,111.41,36214.0,105.6916,105.7485,105.6252,105.739,36214.0
2017-04-18 12:15:00,111.4,111.4,111.1,111.13,68442.0,105.7296,105.7296,105.4448,105.4733,68442.0
2017-04-18 12:20:00,111.15,111.24,111.14,111.2,62589.0,105.4923,105.5777,105.4828,105.5397,62589.0
2017-04-18 12:25:00,111.2,111.22,111.12,111.19,54534.0,105.5397,105.5587,105.4638,105.5302,54534.0
2017-04-18 12:30:00,111.2,111.27,111.16,111.2,45839.0,105.5397,105.6062,105.5018,105.5397,45839.0
2017-04-18 12:35:00,111.19,111.36,111.19,111.3,42286.0,105.5302,105.6916,105.5302,105.6346,42286.0
2017-04-18 12:40:00,111.28,111.41,111.26,111.28,44138.0,105.6157,105.739,105.5967,105.6157,44138.0
2017-04-18 12:45:00,111.28,111.29,111.17,111.19,28897.0,105.6157,105.6252,105.5113,105.5302,28897.0
2017-04-18 12:50:00,111.19,111.3,111.19,111.22,46710.0,105.5302,105.6346,105.5302,105.5587,46710.0
2017-04-18 12:55:00,111.21,111.23,111.05,111.08,86575.0,105.5492,105.5682,105.3974,105.4258,86575.0
2017-04-18 13:00:00,111.09,111.09,110.91,110.97,136088.0,105.4353,105.4353,105.2645,105.3214,136088.0
2017-04-18 13:05:00,110.98,111.0,110.86,110.97,75033.0,105.3309,105.3499,105.217,105.3214,75033.0
2017-04-18 13:10:00,110.97,111.04,110.94,111.0,39842.0,105.3214,105.3879,105.293,105.3499,39842.0
2017-04-18 13:15:00,110.97,111.09,110.97,111.0,28063.0,105.3214,105.4353,105.3214,105.3499,28063.0
2017-04-18 13:20:00,111.0,111.09,110.95,111.09,35605.0,105.3499,105.4353,105.3025,105.4353,35605.0
2017-04-18 13:25:00,111.09,111.34,111.07,111.34,41489.0,105.4353,105.6726,105.4164,105.6726,41489.0
2017-04-18 13:30:00,111.34,111.34,111.2,111.29,27358.0,105.6726,105.6726,105.5397,105.6252,27358.0
2017-04-18 13:35:00,111.3,111.35,111.21,111.29,25368.0,105.6346,105.6821,105.5492,105.6252,25368.0
2017-04-18 13:40:00,111.29,111.34,111.21,111.21,31898.0,105.6252,105.6726,105.5492,105.5492,31898.0
2017-04-18 13:45:00,111.2,111.24,111.14,111.19,32515.0,105.5397,105.5777,105.4828,105.5302,32515.0
2017-04-18 13:50:00,111.2,111.22,111.13,111.21,22269.0,105.5397,105.5587,105.4733,105.5492,22269.0
2017-04-18 13:55:00,111.21,111.26,111.17,111.19,40331.0,105.5492,105.5967,105.5113,105.5302,40331.0
2017-04-18 14:00:00,111.18,111.24,111.17,111.19,42073.0,105.5208,105.5777,105.5113,105.5302,42073.0
2017-04-18 14:05:00,111.19,111.22,111.12,111.15,42352.0,105.5302,105.5587,105.4638,105.4923,42352.0
2017-04-18 14:10:00,111.15,111.2,111.12,111.16,56445.0,105.4923,105.5397,105.4638,105.5018,56445.0
2017-04-18 14:15:00,111.17,111.2,111.11,111.16,54708.0,105.5113,105.5397,105.4543,105.5018,54708.0
2017-04-18 14:20:00,111.16,111.2,111.11,111.16,38725.0,105.5018,105.5397,105.4543,105.5018,38725.0
2017-04-18 14:25:00,111.16,111.2,111.14,111.19,29144.0,105.5018,105.5397,105.4828,105.5302,29144.0
2017-04-18 14:30:00,111.18,111.35,111.16,111.35,58984.0,105.5208,105.6821,105.5018,105.6821,58984.0
2017-04-18 14:35:00,111.34,111.43,111.34,111.41,52471.0,105.6726,105.758,105.6726,105.739,52471.0
2017-04-18 14:40:00,111.39,111.41,111.3,111.33,55916.0,105.7201,105.739,105.6346,105.6631,55916.0
2017-04-18 14:45:00,111.34,111.35,111.21,111.31,51361.0,105.6726,105.6821,105.5492,105.6441,51361.0
2017-04-18 14:50:00,111.29,111.33,111.22,111.25,48422.0,105.6252,105.6631,105.5587,105.5872,48422.0
2017-04-18 14:55:00,111.23,111.25,111.06,111.13,103397.0,105.5682,105.5872,105.4069,105.4733,103397.0
2017-04-18 15:00:00,111.15,111.2,111.04,111.05,49499.0,105.4923,105.5397,105.3879,105.3974,49499.0
2017-04-18 15:05:00,111.05,111.11,111.05,111.11,49362.0,105.3974,105.4543,105.3974,105.4543,49362.0
2017-04-18 15:10:00,111.1,111.12,110.98,111.0,92588.0,105.4448,105.4638,105.3309,105.3499,92588.0
2017-04-18 15:15:00,111.0,111.15,111.0,111.11,62252.0,105.3499,105.4923,105.3499,105.4543,62252.0
2017-04-18 15:20:00,111.12,111.26,111.1,111.26,86994.0,105.4638,105.5967,105.4448,105.5967,86994.0
2017-04-18 15:25:00,111.26,111.27,111.13,111.13,50439.0,105.5967,105.6062,105.4733,105.4733,50439.0
2017-04-18 15:30:00,111.13,111.21,111.11,111.2,64224.0,105.4733,105.5492,105.4543,105.5397,64224.0
2017-04-18 15:35:00,111.19,111.32,111.14,111.31,89780.0,105.5302,105.6536,105.4828,105.6441,89780.0
2017-04-18 15:40:00,111.31,111.32,111.27,111.29,112281.0,105.6441,105.6536,105.6062,105.6252,112281.0
2017-04-18 15:45:00,111.3,111.43,111.3,111.4,127171.0,105.6346,105.758,105.6346,105.7296,127171.0
2017-04-18 15:50:00,111.41,111.42,111.28,111.3,230253.0,105.739,105.7485,105.6157,105.6346,230253.0
2017-04-18 15:55:00,111.31,111.36,111.21,111.23,293182.0,105.6441,105.6916,105.5492,105.5682,293182.0
2017-04-19 09:30:00,111.99,112.07,111.8,111.99,456581.0,106.2895,106.3655,106.1092,106.2895,456581.0
2017-04-19 09:35:00,111.99,112.07,111.71,112.0,264721.0,106.2895,106.3655,106.0238,106.299,264721.0
2017-04-19 09:40:00,112.0,112.18,111.97,112.14,350826.0,106.299,106.4699,106.2705,106.4319,350826.0
2017-04-19 09:45:00,112.15,112.2,111.69,111.9,289244.0,106.4414,106.4888,106.0048,106.2041,289244.0
2017-04-19 09:50:00,111.9,112.03,111.82,111.99,98797.0,106.2041,106.3275,106.1282,106.2895,98797.0
2017-04-19 09:55:00,111.95,112.16,111.91,111.95,155115.0,106.2516,106.4509,106.2136,106.2516,155115.0
2017-04-19 10:00:00,111.95,112.02,111.84,111.97,97358.0,106.2516,106.318,106.1472,106.2705,97358.0
2017-04-19 10:05:00,111.97,112.1,111.96,112.02,114544.0,106.2705,106.3939,106.2611,106.318,114544.0
2017-04-19 10:10:00,112.02,112.05,111.87,111.91,79400.0,106.318,106.3465,106.1756,106.2136,79400.0
2017-04-19 10:15:00,111.91,111.95,111.85,111.94,74424.0,106.2136,106.2516,106.1567,106.2421,74424.0
2017-04-19 10:20:00,111.93,112.01,111.88,111.88,148005.0,106.2326,106.3085,106.1851,106.1851,148005.0
2017-04-19 10:25:00,111.89,112.0,111.89,112.0,69923.0,106.1946,106.299,106.1946,106.299,69923.0
2017-04-19 10:30:00,112.0,112.0,111.92,112.0,79918.0,106.299,106.299,106.2231,106.299,79918.0
2017-04-19 10:35:00,111.99,112.13,111.96,112.12,284757.0,106.2895,106.4224,106.2611,106.4129,284757.0
2017-04-19 10:40:00,112.12,112.14,111.96,112.0,117086.0,106.4129,106.4319,106.2611,106.299,117086.0
2017-04-19 10:45:00,112.0,112.01,111.86,111.87,168959.0,106.299,106.3085,106.1661,106.1756,168959.0
2017-04-19 10:50:00,111.86,111.88,111.65,111.87,140749.0,106.1661,106.1851,105.9668,106.1756,140749.0
2017-04-19 10:55:00,111.87,111.88,111.72,111.77,52328.0,106.1756,106.1851,106.0333,106.0807,52328.0
2017-04-19 11:00:00,111.76,111.87,111.75,111.78,62907.0,106.0712,106.1756,106.0617,106.0902,62907.0
2017-04-19 11:05:00,111.77,111.85,111.77,111.82,69660.0,106.0807,106.1567,106.0807,106.1282,69660.0
2017-04-19 11:10:00,111.82,111.82,111.77,111.8,36605.0,106.1282,106.1282,106.0807,106.1092,36605.0
2017-04-19 11:15:00,111.81,111.93,111.79,111.88,76065.0,106.1187,106.2326,106.0997,106.1851,76065.0
2017-04-19 11:20:00,111.87,111.94,111.85,111.94,41637.0,106.1756,106.2421,106.1567,106.2421,41637.0
2017-04-19 11:25:00,111.93,111.97,111.86,111.95,68992.0,106.2326,106.2705,106.1661,106.2516,68992.0
2017-04-19 11:30:00,111.95,112.03,111.92,111.97,88107.0,106.2516,106.3275,106.2231,106.2705,88107.0
2017-04-19 11:35:00,111.98,112.04,111.94,111.98,83076.0,106.28,106.337,106.2421,106.28,83076.0
2017-04-19 11:40:00,111.98,112.02,111.95,112.0,78645.0,106.28,106.318,106.2516,106.299,78645.0
2017-04-19 11:45:00,111.99,112.03,111.96,111.98,53393.0,106.2895,106.3275,106.2611,106.28,53393.0
2017-04-19 11:50:00,111.97,112.04,111.97,112.02,74753.0,106.2705,106.337,106.2705,106.318,74753.0
2017-04-19 11:55:00,112.01,112.01,111.95,111.97,71657.0,106.3085,106.3085,106.2516,106.2705,71657.0
2017-04-19 12:00:00,111.96,112.02,111.9,111.9,77607.0,106.2611,106.318,106.2041,106.2041,77607.0
2017-04-19 12:05:00,111.91,111.96,111.84,111.91,101089.0,106.2136,106.2611,106.1472,106.2136,101089.0
2017-04-19 12:10:00,111.92,111.92,111.75,111.9,99013.0,106.2231,106.2231,106.0617,106.2041,99013.0
2017-04-19 12:15:00,111.9,111.97,111.84,111.85,109726.0,106.2041,106.2705,106.1472,106.1567,109726.0
2017-04-19 12:20:00,111.86,111.92,111.77,111.78,94947.0,106.1661,106.2231,106.0807,106.0902,94947.0
2017-04-19 12:25:00,111.78,111.83,111.7,111.79,97734.0,106.0902,106.1377,106.0143,106.0997,97734.0
2017-04-19 12:30:00,111.78,111.86,111.77,111.8,80020.0,106.0902,106.1661,106.0807,106.1092,80020.0
2017-04-19 12:35:00,111.83,111.85,111.76,111.8,41686.0,106.1377,106.1567,106.0712,106.1092,41686.0
2017-04-19 12:40:00,111.8,111.9,111.8,111.8,65452.0,106.1092,106.2041,106.1092,106.1092,65452.0
2017-04-19 12:45:00,111.81,111.9,111.68,111.69,104565.0,106.1187,106.2041,105.9953,106.0048,104565.0
2017-04-19 12:50:00,111.69,111.69,111.54,111.59,103299.0,106.0048,106.0048,105.8624,105.9099,103299.0
2017-04-19 12:55:00,111.6,111.76,111.59,111.59,95797.0,105.9194,106.0712,105.9099,105.9099,95797.0
2017-04-19 13:00:00,111.6,111.67,111.45,111.56,114505.0,105.9194,105.9858,105.777,105.8814,114505.0
2017-04-19 13:05:00,111.55,111.55,111.21,111.35,172179.0,105.8719,105.8719,105.5492,105.6821,172179.0
2017-04-19 13:10:00,111.34,111.4,111.17,111.34,92230.0,105.6726,105.7296,105.5113,105.6726,92230.0
2017-04-19 13:15:00,111.33,111.41,111.23,111.26,60795.0,105.6631,105.739,105.5682,105.5967,60795.0
2017-04-19 13:20:00,111.26,111.37,111.2,111.28,110239.0,105.5967,105.7011,105.5397,105.6157,110239.0
2017-04-19 13:25:00,111.28,111.33,111.22,111.27,71803.0,105.6157,105.6631,105.5587,105.6062,71803.0
2017-04-19 13:30:00,111.28,111.28,111.18,111.22,52654.0,105.6157,105.6157,105.5208,105.5587,52654.0
2017-04-19 13:35:00,111.22,111.28,111.14,111.24,76060.0,105.5587,105.6157,105.4828,105.5777,76060.0
2017-04-19 13:40:00,111.23,111.3,111.18,111.27,46567.0,105.5682,105.6346,105.5208,105.6062,46567.0
2017-04-19 13:45:00,111.28,111.31,111.23,111.25,20681.0,105.6157,105.6441,105.5682,105.5872,20681.0
2017-04-19 13:50:00,111.25,111.35,111.23,111.32,38702.0,105.5872,105.6821,105.5682,105.6536,38702.0
2017-04-19 13:55:00,111.34,111.34,111.24,111.29,53698.0,105.6726,105.6726,105.5777,105.6252,53698.0
2017-04-19 14:00:00,111.29,111.34,111.15,111.21,52866.0,105.6252,105.6726,105.4923,105.5492,52866.0
2017-04-19 14:05:00,111.21,111.21,111.11,111.14,59742.0,105.5492,105.5492,105.4543,105.4828,59742.0
2017-04-19 14:10:00,111.14,111.18,111.06,111.08,79933.0,105.4828,105.5208,105.4069,105.4258,79933.0
2017-04-19 14:15:00,111.08,111.08,110.88,111.07,148063.0,105.4258,105.4258,105.236,105.4164,148063.0
2017-04-19 14:20:00,111.08,111.14,111.0,111.02,73557.0,105.4258,105.4828,105.3499,105.3689,73557.0
2017-04-19 14:25:00,111.02,111.18,110.97,111.07,92896.0,105.3689,105.5208,105.3214,105.4164,92896.0
2017-04-19 14:30:00,111.06,111.15,111.01,111.13,62770.0,105.4069,105.4923,105.3594,105.4733,62770.0
2017-04-19 14:35:00,111.13,111.13,111.06,111.09,66426.0,105.4733,105.4733,105.4069,105.4353,66426.0
2017-04-19 14:40:00,111.08,111.09,110.99,111.0,48808.0,105.4258,105.4353,105.3404,105.3499,48808.0
2017-04-19 14:45:00,111.0,111.03,110.91,110.92,50178.0,105.3499,105.3784,105.2645,105.274,50178.0
2017-04-19 14:50:00,110.91,110.94,110.7,110.87,138569.0,105.2645,105.293,105.0652,105.2265,138569.0
2017-04-19 14:55:00,110.87,111.03,110.86,111.02,59457.0,105.2265,105.3784,105.217,105.3689,59457.0
2017-04-19 15:00:00,111.03,111.06,110.98,111.02,51030.0,105.3784,105.4069,105.3309,105.3689,51030.0
2017-04-19 15:05:00,111.03,111.09,110.98,111.04,90443.0,105.3784,105.4353,105.3309,105.3879,90443.0
2017-04-19 15:10:00,111.04,111.08,110.92,110.93,43912.0,105.3879,105.4258,105.274,105.2835,43912.0
2017-04-19 15:15:00,110.93,111.0,110.91,110.98,56114.0,105.2835,105.3499,105.2645,105.3309,56114.0
2017-04-19 15:20:00,110.99,110.99,110.91,110.97,44991.0,105.3404,105.3404,105.2645,105.3214,44991.0
2017-04-19 15:25:00,110.97,110.98,110.81,110.86,86526.0,105.3214,105.3309,105.1696,105.217,86526.0
2017-04-19 15:30:00,110.86,110.88,110.76,110.79,114529.0,105.217,105.236,105.1221,105.1506,114529.0
2017-04-19 15:35:00,110.79,110.91,110.79,110.82,93603.0,105.1506,105.2645,105.1506,105.1791,93603.0
2017-04-19 15:40:00,110.82,110.86,110.71,110.76,198633.0,105.1791,105.217,105.0747,105.1221,198633.0
2017-04-19 15:45:00,110.76,110.79,110.57,110.6,173810.0,105.1221,105.1506,104.9418,104.9703,173810.0
2017-04-19 15:50:00,110.6,110.77,110.59,110.75,225249.0,104.9703,105.1316,104.9608,105.1126,225249.0
2017-04-19 15:55:00,110.75,110.84,110.68,110.71,355886.0,105.1126,105.1981,105.0462,105.0747,355886.0
2017-04-20 09:30:00,111.53,112.3,111.48,111.95,604368.0,105.8529,106.5837,105.8055,106.2516,604368.0
2017-04-20 09:35:00,111.95,112.1,111.65,111.75,403545.0,106.2516,106.3939,105.9668,106.0617,403545.0
2017-04-20 09:40:00,111.76,111.93,111.61,111.91,360946.0,106.0712,106.2326,105.9289,106.2136,360946.0
2017-04-20 09:45:00,111.91,111.94,111.75,111.84,282849.0,106.2136,106.2421,106.0617,106.1472,282849.0
2017-04-20 09:50:00,111.84,112.14,111.82,112.11,275595.0,106.1472,106.4319,106.1282,106.4034,275595.0
2017-04-20 09:55:00,112.11,112.14,111.93,111.98,372202.0,106.4034,106.4319,106.2326,106.28,372202.0
2017-04-20 10:00:00,111.98,112.67,111.98,112.63,511961.0,106.28,106.9349,106.28,106.8969,511961.0
2017-04-20 10:05:00,112.62,112.87,112.57,112.86,369531.0,106.8875,107.1247,106.84,107.1152,369531.0
2017-04-20 10:10:00,112.86,112.89,112.72,112.75,256442.0,107.1152,107.1437,106.9824,107.0108,256442.0
2017-04-20 10:15:00,112.77,113.12,112.76,113.1,400527.0,107.0298,107.362,107.0203,107.343,400527.0
2017-04-20 10:20:00,113.09,113.33,113.08,113.3,393622.0,107.3335,107.5613,107.324,107.5328,393622.0
2017-04-20 10:25:00,113.29,113.33,113.11,113.17,241177.0,107.5234,107.5613,107.3525,107.4095,241177.0
2017-04-20 10:30:00,113.16,113.18,112.93,112.95,248630.0,107.4,107.419,107.1817,107.2007,248630.0
2017-04-20 10:35:00,112.94,113.06,112.83,112.84,200474.0,107.1912,107.3051,107.0868,107.0963,200474.0
2017-04-20 10:40:00,112.85,113.0,112.79,112.83,131384.0,107.1057,107.2481,107.0488,107.0868,131384.0
2017-04-20 10:45:00,112.85,112.97,112.67,112.78,149723.0,107.1057,107.2196,106.9349,107.0393,149723.0
2017-04-20 10:50:00,112.78,112.83,112.51,112.6,237417.0,107.0393,107.0868,106.7831,106.8685,237417.0
2017-04-20 10:55:00,112.6,112.91,112.56,112.84,148318.0,106.8685,107.1627,106.8305,107.0963,148318.0
2017-04-20 11:00:00,112.82,112.88,112.69,112.87,83852.0,107.0773,107.1342,106.9539,107.1247,83852.0
2017-04-20 11:05:00,112.88,112.98,112.84,112.94,102773.0,107.1342,107.2291,107.0963,107.1912,102773.0
2017-04-20 11:10:00,112.96,113.04,112.85,112.98,131676.0,107.2101,107.2861,107.1057,107.2291,131676.0
2017-04-20 11:15:00,112.98,113.23,112.97,113.19,172388.0,107.2291,107.4664,107.2196,107.4284,172388.0
2017-04-20 11:20:00,113.19,113.25,113.08,113.15,129762.0,107.4284,107.4854,107.324,107.3905,129762.0
2017-04-20 11:25:00,113.14,113.3,113.14,113.23,120822.0,107.381,107.5328,107.381,107.4664,120822.0
2017-04-20 11:30:00,113.23,113.25,113.0,113.04,128013.0,107.4664,107.4854,107.2481,107.2861,128013.0
2017-04-20 11:35:00,113.04,113.09,112.91,112.91,89599.0,107.2861,107.3335,107.1627,107.1627,89599.0
2017-04-20 11:40:00,112.92,113.15,112.85,113.1,278413.0,107.1722,107.3905,107.1057,107.343,278413.0
2017-04-20 11:45:00,113.09,113.25,113.06,113.24,67489.0,107.3335,107.4854,107.3051,107.4759,67489.0
2017-04-20 11:50:00,113.23,113.23,113.03,113.17,206525.0,107.4664,107.4664,107.2766,107.4095,206525.0
2017-04-20 11:55:00,113.18,113.21,113.06,113.1,92692.0,107.419,107.4474,107.3051,107.343,92692.0
2017-04-20 12:00:00,113.11,113.17,113.07,113.13,76031.0,107.3525,107.4095,107.3146,107.3715,76031.0
2017-04-20 12:05:00,113.14,113.22,113.1,113.19,69034.0,107.381,107.4569,107.343,107.4284,69034.0
2017-04-20 12:10:00,113.19,113.45,113.12,113.41,154345.0,107.4284,107.6752,107.362,107.6372,154345.0
2017-04-20 12:15:00,113.42,113.43,113.32,113.38,83535.0,107.6467,107.6562,107.5518,107.6088,83535.0
2017-04-20 12:20:00,113.39,113.5,113.38,113.48,117143.0,107.6183,107.7227,107.6088,107.7037,117143.0
2017-04-20 12:25:00,113.47,113.5,113.3,113.39,100761.0,107.6942,107.7227,107.5328,107.6183,100761.0
2017-04-20 12:30:00,113.38,113.45,113.32,113.41,58543.0,107.6088,107.6752,107.5518,107.6372,58543.0
2017-04-20 12:35:00,113.41,113.45,113.35,113.44,90981.0,107.6372,107.6752,107.5803,107.6657,90981.0
2017-04-20 12:40:00,113.44,113.54,113.41,113.5,175527.0,107.6657,107.7606,107.6372,107.7227,175527.0
2017-04-20 12:45:00,113.5,113.55,113.47,113.54,79914.0,107.7227,107.7701,107.6942,107.7606,79914.0
2017-04-20 12:50:00,113.54,113.6,113.52,113.57,126436.0,107.7606,107.8176,107.7416,107.7891,126436.0
2017-04-20 12:55:00,113.56,113.58,112.85,113.28,260376.0,107.7796,107.7986,107.1057,107.5139,260376.0
2017-04-20 13:00:00,113.28,113.37,113.21,113.32,98803.0,107.5139,107.5993,107.4474,107.5518,98803.0
2017-04-20 13:05:00,113.34,113.34,113.14,113.15,85608.0,107.5708,107.5708,107.381,107.3905,85608.0
2017-04-20 13:10:00,113.14,113.15,112.95,113.07,119508.0,107.381,107.3905,107.2007,107.3146,119508.0
2017-04-20 13:15:00,113.1,113.1,112.97,113.0,65055.0,107.343,107.343,107.2196,107.2481,65055.0
2017-04-20 13:20:00,112.99,113.06,112.93,112.98,92485.0,107.2386,107.3051,107.1817,107.2291,92485.0
2017-04-20 13:25:00,112.98,113.05,112.96,112.99,59535.0,107.2291,107.2956,107.2101,107.2386,59535.0
2017-04-20 13:30:00,112.98,113.02,112.88,112.9,86358.0,107.2291,107.2671,107.1342,107.1532,86358.0
2017-04-20 13:35:00,112.91,112.98,112.71,112.79,158179.0,107.1627,107.2291,106.9729,107.0488,158179.0
2017-04-20 13:40:00,112.81,113.0,112.78,112.94,66556.0,107.0678,107.2481,107.0393,107.1912,66556.0
2017-04-20 13:45:00,112.94,113.1,112.94,113.03,95019.0,107.1912,107.343,107.1912,107.2766,95019.0
2017-04-20 13:50:00,113.02,113.07,112.85,112.99,58971.0,107.2671,107.3146,107.1057,107.2386,58971.0
2017-04-20 13:55:00,113.0,113.08,112.9,112.91,42517.0,107.2481,107.324,107.1532,107.1627,42517.0
2017-04-20 14:00:00,112.93,113.05,112.9,112.99,41421.0,107.1817,107.2956,107.1532,107.2386,41421.0
2017-04-20 14:05:00,112.99,113.18,112.98,113.07,96669.0,107.2386,107.419,107.2291,107.3146,96669.0
2017-04-20 14:10:00,113.06,113.12,113.02,113.05,57163.0,107.3051,107.362,107.2671,107.2956,57163.0
2017-04-20 14:15:00,113.06,113.08,112.9,112.92,65984.0,107.3051,107.324,107.1532,107.1722,65984.0
2017-04-20 14:20:00,112.91,113.13,112.89,113.09,72275.0,107.1627,107.3715,107.1437,107.3335,72275.0
2017-04-20 14:25:00,113.07,113.29,113.07,113.17,82041.0,107.3146,107.5234,107.3146,107.4095,82041.0
2017-04-20 14:30:00,113.18,113.19,113.05,113.15,57048.0,107.419,107.4284,107.2956,107.3905,57048.0
2017-04-20 14:35:00,113.15,113.17,113.03,113.05,40805.0,107.3905,107.4095,107.2766,107.2956,40805.0
2017-04-20 14:40:00,113.08,113.12,113.03,113.04,34211.0,107.324,107.362,107.2766,107.2861,34211.0
2017-04-20 14:45:00,113.07,113.1,113.01,113.04,58150.0,107.3146,107.343,107.2576,107.2861,58150.0
2017-04-20 14:50:00,113.04,113.1,112.87,112.98,110384.0,107.2861,107.343,107.1247,107.2291,110384.0
2017-04-20 14:55:00,112.98,113.03,112.93,112.97,59506.0,107.2291,107.2766,107.1817,107.2196,59506.0
2017-04-20 15:00:00,112.97,113.04,112.95,113.01,88902.0,107.2196,107.2861,107.2007,107.2576,88902.0
2017-04-20 15:05:00,113.01,113.05,112.92,112.93,73856.0,107.2576,107.2956,107.1722,107.1817,73856.0
2017-04-20 15:10:00,112.93,113.03,112.9,113.0,80358.0,107.1817,107.2766,107.1532,107.2481,80358.0
2017-04-20 15:15:00,113.01,113.04,112.9,112.95,79961.0,107.2576,107.2861,107.1532,107.2007,79961.0
2017-04-20 15:20:00,112.94,112.95,112.82,112.93,90259.0,107.1912,107.2007,107.0773,107.1817,90259.0
2017-04-20 15:25:00,112.93,113.01,112.9,112.99,87377.0,107.1817,107.2576,107.1532,107.2386,87377.0
2017-04-20 15:30:00,112.99,113.1,112.95,113.02,103476.0,107.2386,107.343,107.2007,107.2671,103476.0
2017-04-20 15:35:00,113.01,113.08,112.89,113.06,113045.0,107.2576,107.324,107.1437,107.3051,113045.0
2017-04-20 15:40:00,113.07,113.15,113.02,113.07,132671.0,107.3146,107.3905,107.2671,107.3146,132671.0
2017-04-20 15:45:00,113.08,113.13,113.03,113.13,102203.0,107.324,107.3715,107.2766,107.3715,102203.0
2017-04-20 15:50:00,113.12,113.26,113.07,113.24,217562.0,107.362,107.4949,107.3146,107.4759,217562.0
2017-04-20 15:55:00,113.24,113.29,112.92,112.96,383667.0,107.4759,107.5234,107.1722,107.2101,383667.0
2017-04-21 09:30:00,112.8,112.94,112.57,112.63,450646.0,107.0583,107.1912,106.84,106.8969,450646.0
2017-04-21 09:35:00,112.63,112.72,112.35,112.5,480123.0,106.8969,106.9824,106.6312,106.7736,480123.0
2017-04-21 09:40:00,112.5,113.17,112.48,113.07,299828.0,106.7736,107.4095,106.7546,107.3146,299828.0
2017-04-21 09:45:00,113.06,113.06,112.67,112.86,145203.0,107.3051,107.3051,106.9349,107.1152,145203.0
2017-04-21 09:50:00,112.84,113.05,112.75,112.81,320749.0,107.0963,107.2956,107.0108,107.0678,320749.0
2017-04-21 09:55:00,112.81,113.05,112.81,112.92,112687.0,107.0678,107.2956,107.0678,107.1722,112687.0
2017-04-21 10:00:00,112.93,112.96,112.4,112.56,192655.0,107.1817,107.2101,106.6787,106.8305,192655.0
2017-04-21 10:05:00,112.57,112.64,112.36,112.49,151140.0,106.84,106.9064,106.6407,106.7641,151140.0
2017-04-21 10:10:00,112.51,112.82,112.3,112.32,178699.0,106.7831,107.0773,106.5837,106.6027,178699.0
2017-04-21 10:15:00,112.33,112.51,112.31,112.48,89602.0,106.6122,106.7831,106.5932,106.7546,89602.0
2017-04-21 10:20:00,112.49,112.51,112.36,112.44,99971.0,106.7641,106.7831,106.6407,106.7166,99971.0
2017-04-21 10:25:00,112.43,112.67,112.39,112.66,229734.0,106.7071,106.9349,106.6692,106.9254,229734.0
2017-04-21 10:30:00,112.65,112.65,112.41,112.6,170085.0,106.9159,106.9159,106.6881,106.8685,170085.0
2017-04-21 10:35:00,112.57,112.69,112.51,112.63,94733.0,106.84,106.9539,106.7831,106.8969,94733.0
2017-04-21 10:40:00,112.62,112.75,112.56,112.58,138594.0,106.8875,107.0108,106.8305,106.8495,138594.0
2017-04-21 10:45:00,112.57,112.61,112.52,112.53,143644.0,106.84,106.878,106.7925,106.802,143644.0
2017-04-21 10:50:00,112.53,112.64,112.47,112.64,77599.0,106.802,106.9064,106.7451,106.9064,77599.0
2017-04-21 10:55:00,112.64,112.67,112.48,112.48,51409.0,106.9064,106.9349,106.7546,106.7546,51409.0
2017-04-21 11:00:00,112.47,112.5,112.43,112.48,49965.0,106.7451,106.7736,106.7071,106.7546,49965.0
2017-04-21 11:05:00,112.49,112.55,112.46,112.51,99871.0,106.7641,106.821,106.7356,106.7831,99871.0
2017-04-21 11:10:00,112.5,112.56,112.37,112.4,92092.0,106.7736,106.8305,106.6502,106.6787,92092.0
2017-04-21 11:15:00,112.4,112.53,112.4,112.48,63637.0,106.6787,106.802,106.6787,106.7546,63637.0
2017-04-21 11:20:00,112.48,112.51,112.45,112.47,44300.0,106.7546,106.7831,106.7261,106.7451,44300.0
2017-04-21 11:25:00,112.47,112.47,112.39,112.44,139062.0,106.7451,106.7451,106.6692,106.7166,139062.0
2017-04-21 11:30:00,112.44,112.56,112.42,112.5,64159.0,106.7166,106.8305,106.6976,106.7736,64159.0
2017-04-21 11:35:00,112.49,112.55,112.47,112.55,45757.0,106.7641,106.821,106.7451,106.821,45757.0
2017-04-21 11:40:00,112.55,112.59,112.49,112.59,37663.0,106.821,106.859,106.7641,106.859,37663.0
2017-04-21 11:45:00,112.59,112.67,112.58,112.65,81464.0,106.859,106.9349,106.8495,106.9159,81464.0
2017-04-21 11:50:00,112.65,112.73,112.61,112.71,51486.0,106.9159,106.9919,106.878,106.9729,51486.0
2017-04-21 11:55:00,112.72,112.8,112.68,112.8,47748.0,106.9824,107.0583,106.9444,107.0583,47748.0
2017-04-21 12:00:00,112.79,112.84,112.75,112.76,61689.0,107.0488,107.0963,107.0108,107.0203,61689.0
2017-04-21 12:05:00,112.76,112.87,112.64,112.82,60233.0,107.0203,107.1247,106.9064,107.0773,60233.0
2017-04-21 12:10:00,112.82,112.91,112.81,112.83,60286.0,107.0773,107.1627,107.0678,107.0868,60286.0
2017-04-21 12:15:00,112.81,112.84,112.72,112.8,49355.0,107.0678,107.0963,106.9824,107.0583,49355.0
2017-04-21 12:20:00,112.81,113.03,112.8,112.97,113312.0,107.0678,107.2766,107.0583,107.2196,113312.0
2017-04-21 12:25:00,112.98,113.01,112.94,112.95,80114.0,107.2291,107.2576,107.1912,107.2007,80114.0
2017-04-21 12:30:00,112.97,112.99,112.88,112.95,46592.0,107.2196,107.2386,107.1342,107.2007,46592.0
2017-04-21 12:35:00,112.94,113.0,112.91,112.94,31696.0,107.1912,107.2481,107.1627,107.1912,31696.0
2017-04-21 12:40:00,112.95,113.05,112.95,113.05,39525.0,107.2007,107.2956,107.2007,107.2956,39525.0
2017-04-21 12:45:00,113.05,113.07,112.93,112.98,76183.0,107.2956,107.3146,107.1817,107.2291,76183.0
2017-04-21 12:50:00,112.97,113.03,112.96,113.01,57146.0,107.2196,107.2766,107.2101,107.2576,57146.0
2017-04-21 12:55:00,113.01,113.01,112.9,112.91,37311.0,107.2576,107.2576,107.1532,107.1627,37311.0
2017-04-21 13:00:00,112.91,112.95,112.84,112.85,131937.0,107.1627,107.2007,107.0963,107.1057,131937.0
2017-04-21 13:05:00,112.85,112.89,112.79,112.87,67715.0,107.1057,107.1437,107.0488,107.1247,67715.0
2017-04-21 13:10:00,112.87,112.91,112.66,112.72,89389.0,107.1247,107.1627,106.9254,106.9824,89389.0
2017-04-21 13:15:00,112.72,112.76,112.61,112.7,52906.0,106.9824,107.0203,106.878,106.9634,52906.0
2017-04-21 13:20:00,112.7,112.79,112.69,112.74,39859.0,106.9634,107.0488,106.9539,107.0013,39859.0
2017-04-21 13:25:00,112.71,112.76,112.68,112.71,40149.0,106.9729,107.0203,106.9444,106.9729,40149.0
2017-04-21 13:30:00,112.72,112.72,112.63,112.67,19594.0,106.9824,106.9824,106.8969,106.9349,19594.0
2017-04-21 13:35:00,112.66,112.69,112.61,112.66,23511.0,106.9254,106.9539,106.878,106.9254,23511.0
2017-04-21 13:40:00,112.66,112.69,112.54,112.65,35630.0,106.9254,106.9539,106.8115,106.9159,35630.0
2017-04-21 13:45:00,112.66,112.68,112.56,112.59,32307.0,106.9254,106.9444,106.8305,106.859,32307.0
2017-04-21 13:50:00,112.58,112.69,112.58,112.67,27908.0,106.8495,106.9539,106.8495,106.9349,27908.0
2017-04-21 13:55:00,112.68,112.88,112.67,112.78,63576.0,106.9444,107.1342,106.9349,107.0393,63576.0
2017-04-21 14:00:00,112.79,112.84,112.7,112.72,42751.0,107.0488,107.0963,106.9634,106.9824,42751.0
2017-04-21 14:05:00,112.72,112.78,112.64,112.77,61210.0,106.9824,107.0393,106.9064,107.0298,61210.0
2017-04-21 14:10:00,112.78,112.9,112.76,112.9,57603.0,107.0393,107.1532,107.0203,107.1532,57603.0
2017-04-21 14:15:00,112.9,112.9,112.77,112.79,43718.0,107.1532,107.1532,107.0298,107.0488,43718.0
2017-04-21 14:20:00,112.8,112.83,112.73,112.77,78334.0,107.0583,107.0868,106.9919,107.0298,78334.0
2017-04-21 14:25:00,112.77,112.83,112.73,112.75,46333.0,107.0298,107.0868,106.9919,107.0108,46333.0
2017-04-21 14:30:00,112.75,112.84,112.71,112.8,44060.0,107.0108,107.0963,106.9729,107.0583,44060.0
2017-04-21 14:35:00,112.8,112.89,112.78,112.82,44799.0,107.0583,107.1437,107.0393,107.0773,44799.0
2017-04-21 14:40:00,112.83,112.83,112.7,112.72,75022.0,107.0868,107.0868,106.9634,106.9824,75022.0
2017-04-21 14:45:00,112.72,112.75,112.63,112.71,63653.0,106.9824,107.0108,106.8969,106.9729,63653.0
2017-04-21 14:50:00,112.72,112.75,112.69,112.73,39926.0,106.9824,107.0108,106.9539,106.9919,39926.0
2017-04-21 14:55:00,112.73,112.76,112.69,112.75,39005.0,106.9919,107.0203,106.9539,107.0108,39005.0
2017-04-21 15:00:00,112.76,112.8,112.69,112.74,32528.0,107.0203,107.0583,106.9539,107.0013,32528.0
2017-04-21 15:05:00,112.75,112.76,112.69,112.75,36517.0,107.0108,107.0203,106.9539,107.0108,36517.0
2017-04-21 15:10:00,112.74,112.79,112.69,112.78,54912.0,107.0013,107.0488,106.9539,107.0393,54912.0
2017-04-21 15:15:00,112.78,112.88,112.74,112.84,76519.0,107.0393,107.1342,107.0013,107.0963,76519.0
2017-04-21 15:20:00,112.83,112.88,112.81,112.81,55651.0,107.0868,107.1342,107.0678,107.0678,55651.0
2017-04-21 15:25:00,112.81,112.9,112.79,112.88,53976.0,107.0678,107.1532,107.0488,107.1342,53976.0
2017-04-21 15:30:00,112.88,112.91,112.83,112.89,70090.0,107.1342,107.1627,107.0868,107.1437,70090.0
2017-04-21 15:35:00,112.88,112.89,112.77,112.86,80585.0,107.1342,107.1437,107.0298,107.1152,80585.0
2017-04-21 15:40:00,112.86,112.9,112.83,112.9,88598.0,107.1152,107.1532,107.0868,107.1532,88598.0
2017-04-21 15:45:00,112.9,112.99,112.86,112.98,151367.0,107.1532,107.2386,107.1152,107.2291,151367.0
2017-04-21 15:50:00,112.98,113.04,112.84,112.95,251043.0,107.2291,107.2861,107.0963,107.2007,251043.0
2017-04-21 15:55:00,112.96,113.12,112.93,113.09,372135.0,107.2101,107.362,107.1817,107.3335,372135.0
2017-04-24 09:30:00,114.06,114.74,114.02,114.65,811603.0,108.2542,108.8995,108.2162,108.8141,811603.0
2017-04-24 09:35:00,114.65,114.8,114.36,114.39,656662.0,108.8141,108.9565,108.5389,108.5674,656662.0
2017-04-24 09:40:00,114.42,114.57,114.29,114.44,251801.0,108.5958,108.7382,108.4725,108.6148,251801.0
2017-04-24 09:45:00,114.45,114.58,114.18,114.22,296552.0,108.6243,108.7477,108.368,108.406,296552.0
2017-04-24 09:50:00,114.23,114.54,114.19,114.48,306138.0,108.4155,108.7097,108.3775,108.6528,306138.0
2017-04-24 09:55:00,114.48,114.72,114.47,114.69,249395.0,108.6528,108.8806,108.6433,108.8521,249395.0
2017-04-24 10:00:00,114.71,114.76,114.42,114.46,240977.0,108.8711,108.9185,108.5958,108.6338,240977.0
2017-04-24 10:05:00,114.45,114.6,114.33,114.35,215322.0,108.6243,108.7667,108.5104,108.5294,215322.0
2017-04-24 10:10:00,114.35,114.43,114.23,114.35,189079.0,108.5294,108.6053,108.4155,108.5294,189079.0
2017-04-24 10:15:00,114.34,114.6,114.33,114.59,121298.0,108.5199,108.7667,108.5104,108.7572,121298.0
2017-04-24 10:20:00,114.6,114.75,114.53,114.57,127857.0,108.7667,108.909,108.7002,108.7382,127857.0
2017-04-24 10:25:00,114.57,114.67,114.49,114.64,77562.0,108.7382,108.8331,108.6623,108.8046,77562.0
2017-04-24 10:30:00,114.63,114.68,114.56,114.65,108714.0,108.7951,108.8426,108.7287,108.8141,108714.0
2017-04-24 10:35:00,114.65,114.7,114.57,114.65,111747.0,108.8141,108.8616,108.7382,108.8141,111747.0
2017-04-24 10:40:00,114.64,114.79,114.54,114.79,169118.0,108.8046,108.947,108.7097,108.947,169118.0
2017-04-24 10:45:00,114.79,114.9,114.64,114.83,170715.0,108.947,109.0514,108.8046,108.985,170715.0
2017-04-24 10:50:00,114.83,114.95,114.77,114.8,227207.0,108.985,109.0989,108.928,108.9565,227207.0
2017-04-24 10:55:00,114.79,114.93,114.75,114.85,106762.0,108.947,109.0799,108.909,109.0039,106762.0
2017-04-24 11:00:00,114.85,114.97,114.79,114.88,165483.0,109.0039,109.1178,108.947,109.0324,165483.0
2017-04-24 11:05:00,114.87,114.93,114.78,114.8,94209.0,109.0229,109.0799,108.9375,108.9565,94209.0
2017-04-24 11:10:00,114.79,114.88,114.78,114.86,78195.0,108.947,109.0324,108.9375,109.0134,78195.0
2017-04-24 11:15:00,114.86,114.89,114.65,114.7,349676.0,109.0134,109.0419,108.8141,108.8616,349676.0
2017-04-24 11:20:00,114.7,114.74,114.64,114.65,76556.0,108.8616,108.8995,108.8046,108.8141,76556.0
2017-04-24 11:25:00,114.67,114.78,114.62,114.69,117197.0,108.8331,108.9375,108.7857,108.8521,117197.0
2017-04-24 11:30:00,114.68,114.78,114.61,114.71,93413.0,108.8426,108.9375,108.7762,108.8711,93413.0
2017-04-24 11:35:00,114.7,114.8,114.68,114.8,76402.0,108.8616,108.9565,108.8426,108.9565,76402.0
2017-04-24 11:40:00,114.8,114.88,114.75,114.88,74232.0,108.9565,109.0324,108.909,109.0324,74232.0
2017-04-24 11:45:00,114.86,114.98,114.84,114.95,138592.0,109.0134,109.1273,108.9945,109.0989,138592.0
2017-04-24 11:50:00,114.95,114.95,114.87,114.89,65376.0,109.0989,109.0989,109.0229,109.0419,65376.0
2017-04-24 11:55:00,114.88,114.98,114.79,114.9,82365.0,109.0324,109.1273,108.947,109.0514,82365.0
2017-04-24 12:00:00,114.9,115.0,114.84,114.96,116268.0,109.0514,109.1463,108.9945,109.1083,116268.0
2017-04-24 12:05:00,114.95,114.97,114.86,114.9,43790.0,109.0989,109.1178,109.0134,109.0514,43790.0
2017-04-24 12:10:00,114.9,114.99,114.9,114.99,50959.0,109.0514,109.1368,109.0514,109.1368,50959.0
2017-04-24 12:15:00,114.99,115.0,114.95,114.98,71772.0,109.1368,109.1463,109.0989,109.1273,71772.0
2017-04-24 12:20:00,114.98,114.98,114.92,114.95,42704.0,109.1273,109.1273,109.0704,109.0989,42704.0
2017-04-24 12:25:00,114.95,114.98,114.91,114.97,55515.0,109.0989,109.1273,109.0609,109.1178,55515.0
2017-04-24 12:30:00,114.97,114.97,114.92,114.95,31941.0,109.1178,109.1178,109.0704,109.0989,31941.0
2017-04-24 12:35:00,114.95,114.97,114.92,114.92,47257.0,109.0989,109.1178,109.0704,109.0704,47257.0
2017-04-24 12:40:00,114.92,114.95,114.79,114.81,75408.0,109.0704,109.0989,108.947,108.966,75408.0
2017-04-24 12:45:00,114.8,114.84,114.72,114.75,75406.0,108.9565,108.9945,108.8806,108.909,75406.0
2017-04-24 12:50:00,114.76,114.81,114.74,114.75,145901.0,108.9185,108.966,108.8995,108.909,145901.0
2017-04-24 12:55:00,114.76,114.82,114.71,114.8,70915.0,108.9185,108.9755,108.8711,108.9565,70915.0
2017-04-24 13:00:00,114.82,114.82,114.7,114.75,88137.0,108.9755,108.9755,108.8616,108.909,88137.0
2017-04-24 13:05:00,114.75,114.85,114.74,114.82,33713.0,108.909,109.0039,108.8995,108.9755,33713.0
2017-04-24 13:10:00,114.82,114.86,114.74,114.82,256707.0,108.9755,109.0134,108.8995,108.9755,256707.0
2017-04-24 13:15:00,114.83,114.9,114.8,114.87,49783.0,108.985,109.0514,108.9565,109.0229,49783.0
2017-04-24 13:20:00,114.87,114.91,114.84,114.9,142627.0,109.0229,109.0609,108.9945,109.0514,142627.0
2017-04-24 13:25:00,114.91,114.99,114.91,114.99,52605.0,109.0609,109.1368,109.0609,109.1368,52605.0
2017-04-24 13:30:00,114.99,115.08,114.97,115.0,422180.0,109.1368,109.2222,109.1178,109.1463,422180.0
2017-04-24 13:35:00,115.0,115.1,114.96,115.09,61773.0,109.1463,109.2412,109.1083,109.2317,61773.0
2017-04-24 13:40:00,115.09,115.13,114.97,115.09,159688.0,109.2317,109.2697,109.1178,109.2317,159688.0
2017-04-24 13:45:00,115.09,115.14,115.05,115.14,92308.0,109.2317,109.2792,109.1938,109.2792,92308.0
2017-04-24 13:50:00,115.14,115.14,115.06,115.09,378201.0,109.2792,109.2792,109.2033,109.2317,378201.0
2017-04-24 13:55:00,115.08,115.16,115.02,115.04,98784.0,109.2222,109.2982,109.1653,109.1843,98784.0
2017-04-24 14:00:00,115.04,115.14,114.96,115.07,97871.0,109.1843,109.2792,109.1083,109.2127,97871.0
2017-04-24 14:05:00,115.07,115.11,115.0,115.06,87229.0,109.2127,109.2507,109.1463,109.2033,87229.0
2017-04-24 14:10:00,115.07,115.09,115.0,115.03,92343.0,109.2127,109.2317,109.1463,109.1748,92343.0
2017-04-24 14:15:00,115.02,115.07,115.0,115.02,70809.0,109.1653,109.2127,109.1463,109.1653,70809.0
2017-04-24 14:20:00,115.01,115.05,115.0,115.01,59863.0,109.1558,109.1938,109.1463,109.1558,59863.0
2017-04-24 14:25:00,115.01,115.01,114.88,114.89,77629.0,109.1558,109.1558,109.0324,109.0419,77629.0
2017-04-24 14:30:00,114.89,114.97,114.85,114.91,62321.0,109.0419,109.1178,109.0039,109.0609,62321.0
2017-04-24 14:35:00,114.92,114.94,114.8,114.85,49199.0,109.0704,109.0894,108.9565,109.0039,49199.0
2017-04-24 14:40:00,114.84,114.85,114.78,114.81,51919.0,108.9945,109.0039,108.9375,108.966,51919.0
2017-04-24 14:45:00,114.81,114.86,114.71,114.72,133835.0,108.966,109.0134,108.8711,108.8806,133835.0
2017-04-24 14:50:00,114.72,114.82,114.71,114.81,50929.0,108.8806,108.9755,108.8711,108.966,50929.0
2017-04-24 14:55:00,114.8,114.82,114.72,114.8,57626.0,108.9565,108.9755,108.8806,108.9565,57626.0
2017-04-24 15:00:00,114.8,114.81,114.73,114.8,53042.0,108.9565,108.966,108.8901,108.9565,53042.0
2017-04-24 15:05:00,114.8,114.91,114.76,114.9,103851.0,108.9565,109.0609,108.9185,109.0514,103851.0
2017-04-24 15:10:00,114.91,115.0,114.88,114.98,92861.0,109.0609,109.1463,109.0324,109.1273,92861.0
2017-04-24 15:15:00,114.99,115.0,114.91,114.91,70755.0,109.1368,109.1463,109.0609,109.0609,70755.0
2017-04-24 15:20:00,114.91,114.94,114.86,114.87,76988.0,109.0609,109.0894,109.0134,109.0229,76988.0
2017-04-24 15:25:00,114.87,114.91,114.81,114.86,76889.0,109.0229,109.0609,108.966,109.0134,76889.0
2017-04-24 15:30:00,114.86,114.92,114.83,114.84,78309.0,109.0134,109.0704,108.985,108.9945,78309.0
2017-04-24 15:35:00,114.84,114.93,114.84,114.89,63540.0,108.9945,109.0799,108.9945,109.0419,63540.0
2017-04-24 15:40:00,114.9,114.95,114.87,114.9,93431.0,109.0514,109.0989,109.0229,109.0514,93431.0
2017-04-24 15:45:00,114.91,114.95,114.83,114.87,127196.0,109.0609,109.0989,108.985,109.0229,127196.0
2017-04-24 15:50:00,114.88,114.96,114.82,114.94,184790.0,109.0324,109.1083,108.9755,109.0894,184790.0
2017-04-24 15:55:00,114.94,114.95,114.74,114.86,359386.0,109.0894,109.0989,108.8995,109.0134,359386.0
2017-04-25 09:30:00,115.55,115.82,115.35,115.68,629722.0,109.6683,109.9246,109.4785,109.7917,629722.0
2017-04-25 09:35:00,115.7,115.7,115.15,115.33,329184.0,109.8107,109.8107,109.2887,109.4595,329184.0
2017-04-25 09:40:00,115.34,115.46,115.25,115.27,222234.0,109.469,109.5829,109.3836,109.4026,222234.0
2017-04-25 09:45:00,115.29,115.45,115.0,115.03,200433.0,109.4215,109.5734,109.1463,109.1748,200433.0
2017-04-25 09:50:00,115.04,115.1,114.86,115.06,264359.0,109.1843,109.2412,109.0134,109.2033,264359.0
2017-04-25 09:55:00,115.05,115.25,114.95,115.01,195923.0,109.1938,109.3836,109.0989,109.1558,195923.0
2017-04-25 10:00:00,115.0,115.19,114.95,114.97,130595.0,109.1463,109.3266,109.0989,109.1178,130595.0
2017-04-25 10:05:00,114.96,115.5,114.89,114.92,142547.0,109.1083,109.6209,109.0419,109.0704,142547.0
2017-04-25 10:10:00,114.92,114.98,114.85,114.89,153864.0,109.0704,109.1273,109.0039,109.0419,153864.0
2017-04-25 10:15:00,114.9,114.99,114.86,114.99,93520.0,109.0514,109.1368,109.0134,109.1368,93520.0
2017-04-25 10:20:00,114.97,115.07,114.89,115.06,148689.0,109.1178,109.2127,109.0419,109.2033,148689.0
2017-04-25 10:25:00,115.06,115.08,114.95,115.05,94789.0,109.2033,109.2222,109.0989,109.1938,94789.0
2017-04-25 10:30:00,115.05,115.16,115.04,115.12,134840.0,109.1938,109.2982,109.1843,109.2602,134840.0
2017-04-25 10:35:00,115.13,115.2,115.05,115.08,111284.0,109.2697,109.3361,109.1938,109.2222,111284.0
2017-04-25 10:40:00,115.05,115.08,114.95,114.96,103496.0,109.1938,109.2222,109.0989,109.1083,103496.0
2017-04-25 10:45:00,114.96,115.03,114.92,114.99,100889.0,109.1083,109.1748,109.0704,109.1368,100889.0
2017-04-25 10:50:00,114.98,115.0,114.86,114.88,87583.0,109.1273,109.1463,109.0134,109.0324,87583.0
2017-04-25 10:55:00,114.88,114.98,114.82,114.83,124673.0,109.0324,109.1273,108.9755,108.985,124673.0
2017-04-25 11:00:00,114.84,114.91,114.8,114.87,95569.0,108.9945,109.0609,108.9565,109.0229,95569.0
2017-04-25 11:05:00,114.88,114.97,114.81,114.94,178722.0,109.0324,109.1178,108.966,109.0894,178722.0
2017-04-25 11:10:00,114.95,115.04,114.86,115.0,70028.0,109.0989,109.1843,109.0134,109.1463,70028.0
2017-04-25 11:15:00,115.01,115.12,115.0,115.09,143794.0,109.1558,109.2602,109.1463,109.2317,143794.0
2017-04-25 11:20:00,115.09,115.09,114.92,114.97,81673.0,109.2317,109.2317,109.0704,109.1178,81673.0
2017-04-25 11:25:00,114.99,115.04,114.9,114.98,57615.0,109.1368,109.1843,109.0514,109.1273,57615.0
2017-04-25 11:30:00,114.97,115.04,114.92,115.01,56890.0,109.1178,109.1843,109.0704,109.1558,56890.0
2017-04-25 11:35:00,115.0,115.04,114.92,114.97,62410.0,109.1463,109.1843,109.0704,109.1178,62410.0
2017-04-25 11:40:00,114.97,115.03,114.91,114.91,74536.0,109.1178,109.1748,109.0609,109.0609,74536.0
2017-04-25 11:45:00,114.91,115.0,114.88,114.94,90768.0,109.0609,109.1463,109.0324,109.0894,90768.0
2017-04-25 11:50:00,114.93,114.98,114.86,114.86,51224.0,109.0799,109.1273,109.0134,109.0134,51224.0
2017-04-25 11:55:00,114.87,114.94,114.84,114.93,93741.0,109.0229,109.0894,108.9945,109.0799,93741.0
2017-04-25 12:00:00,114.92,115.02,114.9,115.0,92717.0,109.0704,109.1653,109.0514,109.1463,92717.0
2017-04-25 12:05:00,115.0,115.05,114.92,115.04,75407.0,109.1463,109.1938,109.0704,109.1843,75407.0
2017-04-25 12:10:00,115.03,115.06,114.99,115.01,46946.0,109.1748,109.2033,109.1368,109.1558,46946.0
2017-04-25 12:15:00,115.02,115.09,115.0,115.09,56890.0,109.1653,109.2317,109.1463,109.2317,56890.0
2017-04-25 12:20:00,115.08,115.11,115.0,115.07,396004.0,109.2222,109.2507,109.1463,109.2127,396004.0
2017-04-25 12:25:00,115.08,115.23,115.03,115.19,75092.0,109.2222,109.3646,109.1748,109.3266,75092.0
2017-04-25 12:30:00,115.21,115.22,115.09,115.09,54246.0,109.3456,109.3551,109.2317,109.2317,54246.0
2017-04-25 12:35:00,115.1,115.13,115.02,115.07,72864.0,109.2412,109.2697,109.1653,109.2127,72864.0
2017-04-25 12:40:00,115.07,115.11,115.03,115.08,45473.0,109.2127,109.2507,109.1748,109.2222,45473.0
2017-04-25 12:45:00,115.07,115.1,115.01,115.08,50755.0,109.2127,109.2412,109.1558,109.2222,50755.0
2017-04-25 12:50:00,115.08,115.14,115.07,115.1,43081.0,109.2222,109.2792,109.2127,109.2412,43081.0
2017-04-25 12:55:00,115.09,115.15,115.05,115.11,72915.0,109.2317,109.2887,109.1938,109.2507,72915.0
2017-04-25 13:00:00,115.09,115.3,115.09,115.24,220578.0,109.2317,109.431,109.2317,109.3741,220578.0
2017-04-25 13:05:00,115.24,115.37,115.24,115.3,94465.0,109.3741,109.4975,109.3741,109.431,94465.0
2017-04-25 13:10:00,115.29,115.33,115.24,115.24,61440.0,109.4215,109.4595,109.3741,109.3741,61440.0
2017-04-25 13:15:00,115.24,115.29,115.18,115.2,54056.0,109.3741,109.4215,109.3171,109.3361,54056.0
2017-04-25 13:20:00,115.19,115.23,115.14,115.17,53602.0,109.3266,109.3646,109.2792,109.3077,53602.0
2017-04-25 13:25:00,115.17,115.22,115.12,115.14,57499.0,109.3077,109.3551,109.2602,109.2792,57499.0
2017-04-25 13:30:00,115.13,115.18,115.11,115.12,52239.0,109.2697,109.3171,109.2507,109.2602,52239.0
2017-04-25 13:35:00,115.11,115.17,115.08,115.12,33391.0,109.2507,109.3077,109.2222,109.2602,33391.0
2017-04-25 13:40:00,115.12,115.18,115.02,115.08,40050.0,109.2602,109.3171,109.1653,109.2222,40050.0
2017-04-25 13:45:00,115.08,115.13,114.95,115.04,62271.0,109.2222,109.2697,109.0989,109.1843,62271.0
2017-04-25 13:50:00,115.02,115.04,114.93,114.97,201344.0,109.1653,109.1843,109.0799,109.1178,201344.0
2017-04-25 13:55:00,114.96,114.99,114.93,114.97,37175.0,109.1083,109.1368,109.0799,109.1178,37175.0
2017-04-25 14:00:00,114.96,115.07,114.93,115.03,72175.0,109.1083,109.2127,109.0799,109.1748,72175.0
2017-04-25 14:05:00,115.03,115.05,114.96,115.0,26301.0,109.1748,109.1938,109.1083,109.1463,26301.0
2017-04-25 14:10:00,115.01,115.06,114.98,115.05,34689.0,109.1558,109.2033,109.1273,109.1938,34689.0
2017-04-25 14:15:00,115.05,115.15,115.02,115.12,70538.0,109.1938,109.2887,109.1653,109.2602,70538.0
2017-04-25 14:20:00,115.12,115.12,115.01,115.08,53862.0,109.2602,109.2602,109.1558,109.2222,53862.0
2017-04-25 14:25:00,115.08,115.12,115.07,115.1,70270.0,109.2222,109.2602,109.2127,109.2412,70270.0
2017-04-25 14:30:00,115.11,115.15,115.04,115.15,101238.0,109.2507,109.2887,109.1843,109.2887,101238.0
2017-04-25 14:35:00,115.15,115.18,115.13,115.14,63756.0,109.2887,109.3171,109.2697,109.2792,63756.0
2017-04-25 14:40:00,115.14,115.17,115.1,115.15,73694.0,109.2792,109.3077,109.2412,109.2887,73694.0
2017-04-25 14:45:00,115.16,115.17,115.07,115.11,103767.0,109.2982,109.3077,109.2127,109.2507,103767.0
2017-04-25 14:50:00,115.12,115.17,115.09,115.14,95972.0,109.2602,109.3077,109.2317,109.2792,95972.0
2017-04-25 14:55:00,115.14,115.18,115.11,115.14,53230.0,109.2792,109.3171,109.2507,109.2792,53230.0
2017-04-25 15:00:00,115.14,115.18,115.12,115.14,52466.0,109.2792,109.3171,109.2602,109.2792,52466.0
2017-04-25 15:05:00,115.13,115.2,115.1,115.15,69819.0,109.2697,109.3361,109.2412,109.2887,69819.0
2017-04-25 15:10:00,115.15,115.15,115.03,115.11,79472.0,109.2887,109.2887,109.1748,109.2507,79472.0
2017-04-25 15:15:00,115.1,115.17,115.09,115.11,52324.0,109.2412,109.3077,109.2317,109.2507,52324.0
2017-04-25 15:20:00,115.12,115.2,115.1,115.2,59201.0,109.2602,109.3361,109.2412,109.3361,59201.0
2017-04-25 15:25:00,115.2,115.24,115.14,115.16,93189.0,109.3361,109.3741,109.2792,109.2982,93189.0
2017-04-25 15:30:00,115.15,115.17,115.05,115.17,75133.0,109.2887,109.3077,109.1938,109.3077,75133.0
2017-04-25 15:35:00,115.15,115.17,115.09,115.14,65200.0,109.2887,109.3077,109.2317,109.2792,65200.0
2017-04-25 15:40:00,115.12,115.2,115.1,115.2,87687.0,109.2602,109.3361,109.2412,109.3361,87687.0
2017-04-25 15:45:00,115.2,115.29,115.19,115.29,146646.0,109.3361,109.4215,109.3266,109.4215,146646.0
2017-04-25 15:50:00,115.28,115.32,115.14,115.16,181348.0,109.4121,109.45,109.2792,109.2982,181348.0
2017-04-25 15:55:00,115.16,115.46,115.15,115.45,418402.0,109.2982,109.5829,109.2887,109.5734,418402.0
2017-04-26 09:30:00,115.37,115.75,115.1,115.32,521086.0,109.4975,109.8581,109.2412,109.45,521086.0
2017-04-26 09:35:00,115.32,115.32,114.98,114.99,192506.0,109.45,109.45,109.1273,109.1368,192506.0
2017-04-26 09:40:00,115.0,115.04,114.63,114.84,245540.0,109.1463,109.1843,108.7951,108.9945,245540.0
2017-04-26 09:45:00,114.84,114.94,114.68,114.94,136169.0,108.9945,109.0894,108.8426,109.0894,136169.0
2017-04-26 09:50:00,114.94,115.15,114.82,114.96,158147.0,109.0894,109.2887,108.9755,109.1083,158147.0
2017-04-26 09:55:00,114.95,115.05,114.9,114.96,91923.0,109.0989,109.1938,109.0514,109.1083,91923.0
2017-04-26 10:00:00,114.97,115.22,114.97,115.05,86748.0,109.1178,109.3551,109.1178,109.1938,86748.0
2017-04-26 10:05:00,115.05,115.14,115.0,115.05,55398.0,109.1938,109.2792,109.1463,109.1938,55398.0
2017-04-26 10:10:00,115.04,115.25,115.04,115.16,112675.0,109.1843,109.3836,109.1843,109.2982,112675.0
2017-04-26 10:15:00,115.15,115.25,115.09,115.13,78662.0,109.2887,109.3836,109.2317,109.2697,78662.0
2017-04-26 10:20:00,115.12,115.16,115.03,115.05,59540.0,109.2602,109.2982,109.1748,109.1938,59540.0
2017-04-26 10:25:00,115.06,115.36,115.04,115.35,75906.0,109.2033,109.488,109.1843,109.4785,75906.0
2017-04-26 10:30:00,115.35,115.41,115.15,115.25,98028.0,109.4785,109.5354,109.2887,109.3836,98028.0
2017-04-26 10:35:00,115.27,115.38,115.22,115.27,86770.0,109.4026,109.507,109.3551,109.4026,86770.0
2017-04-26 10:40:00,115.25,115.34,114.99,115.05,103890.0,109.3836,109.469,109.1368,109.1938,103890.0
2017-04-26 10:45:00,115.04,115.07,114.9,114.91,77808.0,109.1843,109.2127,109.0514,109.0609,77808.0
2017-04-26 10:50:00,114.91,115.03,114.89,114.96,85862.0,109.0609,109.1748,109.0419,109.1083,85862.0
2017-04-26 10:55:00,114.96,115.09,114.92,115.08,45974.0,109.1083,109.2317,109.0704,109.2222,45974.0
2017-04-26 11:00:00,115.08,115.16,115.05,115.1,53133.0,109.2222,109.2982,109.1938,109.2412,53133.0
2017-04-26 11:05:00,115.07,115.15,115.05,115.09,58750.0,109.2127,109.2887,109.1938,109.2317,58750.0
2017-04-26 11:10:00,115.08,115.21,115.02,115.14,44100.0,109.2222,109.3456,109.1653,109.2792,44100.0
2017-04-26 11:15:00,115.17,115.29,115.15,115.29,28063.0,109.3077,109.4215,109.2887,109.4215,28063.0
2017-04-26 11:20:00,115.29,115.29,115.07,115.12,39740.0,109.4215,109.4215,109.2127,109.2602,39740.0
2017-04-26 11:25:00,115.14,115.18,115.09,115.13,40012.0,109.2792,109.3171,109.2317,109.2697,40012.0
2017-04-26 11:30:00,115.12,115.16,115.05,115.07,24906.0,109.2602,109.2982,109.1938,109.2127,24906.0
2017-04-26 11:35:00,115.05,115.12,115.02,115.04,29323.0,109.1938,109.2602,109.1653,109.1843,29323.0
2017-04-26 11:40:00,115.04,115.05,114.88,114.9,105536.0,109.1843,109.1938,109.0324,109.0514,105536.0
2017-04-26 11:45:00,114.91,114.96,114.8,114.86,94919.0,109.0609,109.1083,108.9565,109.0134,94919.0
2017-04-26 11:50:00,114.86,114.93,114.84,114.87,76556.0,109.0134,109.0799,108.9945,109.0229,76556.0
2017-04-26 11:55:00,114.87,114.9,114.8,114.85,67921.0,109.0229,109.0514,108.9565,109.0039,67921.0
2017-04-26 12:00:00,114.84,114.98,114.73,114.95,70776.0,108.9945,109.1273,108.8901,109.0989,70776.0
2017-04-26 12:05:00,114.95,114.98,114.9,114.91,41362.0,109.0989,109.1273,109.0514,109.0609,41362.0
2017-04-26 12:10:00,114.91,114.99,114.91,114.94,54030.0,109.0609,109.1368,109.0609,109.0894,54030.0
2017-04-26 12:15:00,114.93,115.0,114.93,114.96,46702.0,109.0799,109.1463,109.0799,109.1083,46702.0
2017-04-26 12:20:00,114.94,115.01,114.9,114.92,50972.0,109.0894,109.1558,109.0514,109.0704,50972.0
2017-04-26 12:25:00,114.94,115.08,114.94,115.04,22477.0,109.0894,109.2222,109.0894,109.1843,22477.0
2017-04-26 12:30:00,115.05,115.1,115.03,115.05,20396.0,109.1938,109.2412,109.1748,109.1938,20396.0
2017-04-26 12:35:00,115.05,115.09,115.02,115.07,16889.0,109.1938,109.2317,109.1653,109.2127,16889.0
2017-04-26 12:40:00,115.08,115.1,115.03,115.06,48700.0,109.2222,109.2412,109.1748,109.2033,48700.0
2017-04-26 12:45:00,115.07,115.16,115.0,115.0,43640.0,109.2127,109.2982,109.1463,109.1463,43640.0
2017-04-26 12:50:00,115.0,115.08,115.0,115.03,31473.0,109.1463,109.2222,109.1463,109.1748,31473.0
2017-04-26 12:55:00,115.05,115.08,115.0,115.04,33073.0,109.1938,109.2222,109.1463,109.1843,33073.0
2017-04-26 13:00:00,115.04,115.11,115.01,115.05,27318.0,109.1843,109.2507,109.1558,109.1938,27318.0
2017-04-26 13:05:00,115.05,115.17,115.03,115.06,61220.0,109.1938,109.3077,109.1748,109.2033,61220.0
2017-04-26 13:10:00,115.05,115.07,114.87,114.96,52899.0,109.1938,109.2127,109.0229,109.1083,52899.0
2017-04-26 13:15:00,114.96,115.05,114.87,115.03,43531.0,109.1083,109.1938,109.0229,109.1748,43531.0
2017-04-26 13:20:00,115.02,115.04,114.98,115.02,48650.0,109.1653,109.1843,109.1273,109.1653,48650.0
2017-04-26 13:25:00,114.99,115.01,114.97,114.98,39788.0,109.1368,109.1558,109.1178,109.1273,39788.0
2017-04-26 13:30:00,114.98,115.01,114.91,114.98,56212.0,109.1273,109.1558,109.0609,109.1273,56212.0
2017-04-26 13:35:00,114.98,115.01,114.96,114.97,35172.0,109.1273,109.1558,109.1083,109.1178,35172.0
2017-04-26 13:40:00,114.98,115.0,114.9,114.93,47018.0,109.1273,109.1463,109.0514,109.0799,47018.0
2017-04-26 13:45:00,114.91,114.96,114.62,114.74,119868.0,109.0609,109.1083,108.7857,108.8995,119868.0
2017-04-26 13:50:00,114.74,114.95,114.73,114.87,41693.0,108.8995,109.0989,108.8901,109.0229,41693.0
2017-04-26 13:55:00,114.88,114.93,114.82,114.84,23774.0,109.0324,109.0799,108.9755,108.9945,23774.0
2017-04-26 14:00:00,114.86,114.88,114.78,114.84,40490.0,109.0134,109.0324,108.9375,108.9945,40490.0
2017-04-26 14:05:00,114.82,114.93,114.77,114.92,45125.0,108.9755,109.0799,108.928,109.0704,45125.0
2017-04-26 14:10:00,114.89,114.9,114.81,114.86,39396.0,109.0419,109.0514,108.966,109.0134,39396.0
2017-04-26 14:15:00,114.86,114.86,114.81,114.83,37653.0,109.0134,109.0134,108.966,108.985,37653.0
2017-04-26 14:20:00,114.82,114.96,114.81,114.91,36342.0,108.9755,109.1083,108.966,109.0609,36342.0
2017-04-26 14:25:00,114.9,114.98,114.87,114.93,28808.0,109.0514,109.1273,109.0229,109.0799,28808.0
2017-04-26 14:30:00,114.91,114.99,114.89,114.92,34135.0,109.0609,109.1368,109.0419,109.0704,34135.0
2017-04-26 14:35:00,114.9,114.94,114.87,114.91,38229.0,109.0514,109.0894,109.0229,109.0609,38229.0
2017-04-26 14:40:00,114.9,114.97,114.89,114.95,21951.0,109.0514,109.1178,109.0419,109.0989,21951.0
2017-04-26 14:45:00,114.94,114.97,114.89,114.93,27325.0,109.0894,109.1178,109.0419,109.0799,27325.0
2017-04-26 14:50:00,114.93,114.97,114.91,114.95,26744.0,109.0799,109.1178,109.0609,109.0989,26744.0
2017-04-26 14:55:00,114.97,114.99,114.92,114.96,55191.0,109.1178,109.1368,109.0704,109.1083,55191.0
2017-04-26 15:00:00,114.97,115.02,114.93,114.98,55562.0,109.1178,109.1653,109.0799,109.1273,55562.0
2017-04-26 15:05:00,114.98,115.03,114.97,115.03,32637.0,109.1273,109.1748,109.1178,109.1748,32637.0
2017-04-26 15:10:00,115.02,115.02,114.97,115.0,30534.0,109.1653,109.1653,109.1178,109.1463,30534.0
2017-04-26 15:15:00,114.99,115.0,114.94,114.98,42671.0,109.1368,109.1463,109.0894,109.1273,42671.0
2017-04-26 15:20:00,114.99,115.0,114.92,114.96,38750.0,109.1368,109.1463,109.0704,109.1083,38750.0
2017-04-26 15:25:00,114.96,115.0,114.95,114.96,40666.0,109.1083,109.1463,109.0989,109.1083,40666.0
2017-04-26 15:30:00,114.96,114.98,114.84,114.9,48826.0,109.1083,109.1273,108.9945,109.0514,48826.0
2017-04-26 15:35:00,114.89,114.91,114.82,114.83,65666.0,109.0419,109.0609,108.9755,108.985,65666.0
2017-04-26 15:40:00,114.83,114.91,114.81,114.88,76741.0,108.985,109.0609,108.966,109.0324,76741.0
2017-04-26 15:45:00,114.89,114.94,114.84,114.86,119279.0,109.0419,109.0894,108.9945,109.0134,119279.0
2017-04-26 15:50:00,114.85,114.91,114.74,114.75,127413.0,109.0039,109.0609,108.8995,108.909,127413.0
2017-04-26 15:55:00,114.75,114.98,114.73,114.96,305858.0,108.909,109.1273,108.8901,109.1083,305858.0
2017-04-27 09:30:00,115.0,115.18,114.83,115.08,309335.0,109.1463,109.3171,108.985,109.2222,309335.0
2017-04-27 09:35:00,115.08,115.3,114.89,114.94,211040.0,109.2222,109.431,109.0419,109.0894,211040.0
2017-04-27 09:40:00,114.94,115.24,114.94,115.23,180970.0,109.0894,109.3741,109.0894,109.3646,180970.0
2017-04-27 09:45:00,115.24,115.3,115.17,115.3,132102.0,109.3741,109.431,109.3077,109.431,132102.0
2017-04-27 09:50:00,115.29,115.47,115.24,115.37,161951.0,109.4215,109.5924,109.3741,109.4975,161951.0
2017-04-27 09:55:00,115.37,115.6,115.35,115.55,172755.0,109.4975,109.7158,109.4785,109.6683,172755.0
2017-04-27 10:00:00,115.57,115.7,115.42,115.45,183747.0,109.6873,109.8107,109.5449,109.5734,183747.0
2017-04-27 10:05:00,115.48,115.57,115.39,115.51,160095.0,109.6019,109.6873,109.5165,109.6304,160095.0
2017-04-27 10:10:00,115.53,115.94,115.53,115.86,236826.0,109.6493,110.0385,109.6493,109.9625,236826.0
2017-04-27 10:15:00,115.85,115.94,115.7,115.81,151860.0,109.953,110.0385,109.8107,109.9151,151860.0
2017-04-27 10:20:00,115.8,115.87,115.66,115.81,72270.0,109.9056,109.972,109.7727,109.9151,72270.0
2017-04-27 10:25:00,115.82,115.88,115.65,115.7,138566.0,109.9246,109.9815,109.7632,109.8107,138566.0
2017-04-27 10:30:00,115.7,115.86,115.7,115.84,95230.0,109.8107,109.9625,109.8107,109.9436,95230.0
2017-04-27 10:35:00,115.85,115.96,115.75,115.94,101802.0,109.953,110.0574,109.8581,110.0385,101802.0
2017-04-27 10:40:00,115.94,115.95,115.71,115.81,99340.0,110.0385,110.048,109.8202,109.9151,99340.0
2017-04-27 10:45:00,115.81,115.91,115.75,115.78,82401.0,109.9151,110.01,109.8581,109.8866,82401.0
2017-04-27 10:50:00,115.77,115.82,115.69,115.79,104248.0,109.8771,109.9246,109.8012,109.8961,104248.0
2017-04-27 10:55:00,115.78,115.79,115.7,115.74,101058.0,109.8866,109.8961,109.8107,109.8486,101058.0
2017-04-27 11:00:00,115.74,115.8,115.7,115.71,130388.0,109.8486,109.9056,109.8107,109.8202,130388.0
2017-04-27 11:05:00,115.71,115.89,115.46,115.6,347070.0,109.8202,109.991,109.5829,109.7158,347070.0
2017-04-27 11:10:00,115.6,115.72,115.55,115.69,105768.0,109.7158,109.8297,109.6683,109.8012,105768.0
2017-04-27 11:15:00,115.69,115.72,115.43,115.44,106235.0,109.8012,109.8297,109.5544,109.5639,106235.0
2017-04-27 11:20:00,115.43,115.54,115.42,115.5,57999.0,109.5544,109.6588,109.5449,109.6209,57999.0
2017-04-27 11:25:00,115.51,115.52,115.39,115.45,87170.0,109.6304,109.6398,109.5165,109.5734,87170.0
2017-04-27 11:30:00,115.45,115.48,115.4,115.47,49985.0,109.5734,109.6019,109.5259,109.5924,49985.0
2017-04-27 11:35:00,115.48,115.6,115.48,115.5,58031.0,109.6019,109.7158,109.6019,109.6209,58031.0
2017-04-27 11:40:00,115.48,115.49,115.35,115.47,64104.0,109.6019,109.6114,109.4785,109.5924,64104.0
2017-04-27 11:45:00,115.47,115.48,115.38,115.45,33934.0,109.5924,109.6019,109.507,109.5734,33934.0
2017-04-27 11:50:00,115.45,115.48,115.43,115.46,32842.0,109.5734,109.6019,109.5544,109.5829,32842.0
2017-04-27 11:55:00,115.47,115.48,115.38,115.42,40265.0,109.5924,109.6019,109.507,109.5449,40265.0
2017-04-27 12:00:00,115.41,115.44,115.33,115.35,71800.0,109.5354,109.5639,109.4595,109.4785,71800.0
2017-04-27 12:05:00,115.35,115.39,115.3,115.32,45457.0,109.4785,109.5165,109.431,109.45,45457.0
2017-04-27 12:10:00,115.33,115.34,115.21,115.22,166801.0,109.4595,109.469,109.3456,109.3551,166801.0
2017-04-27 12:15:00,115.22,115.29,115.2,115.29,64519.0,109.3551,109.4215,109.3361,109.4215,64519.0
2017-04-27 12:20:00,115.29,115.34,115.24,115.31,101501.0,109.4215,109.469,109.3741,109.4405,101501.0
2017-04-27 12:25:00,115.3,115.31,115.25,115.3,42546.0,109.431,109.4405,109.3836,109.431,42546.0
2017-04-27 12:30:00,115.3,115.33,115.22,115.27,76688.0,109.431,109.4595,109.3551,109.4026,76688.0
2017-04-27 12:35:00,115.27,115.31,115.21,115.28,49399.0,109.4026,109.4405,109.3456,109.4121,49399.0
2017-04-27 12:40:00,115.28,115.28,115.2,115.22,48196.0,109.4121,109.4121,109.3361,109.3551,48196.0
2017-04-27 12:45:00,115.22,115.3,115.19,115.23,63140.0,109.3551,109.431,109.3266,109.3646,63140.0
2017-04-27 12:50:00,115.23,115.26,115.2,115.22,57672.0,109.3646,109.3931,109.3361,109.3551,57672.0
2017-04-27 12:55:00,115.21,115.4,115.2,115.39,149871.0,109.3456,109.5259,109.3361,109.5165,149871.0
2017-04-27 13:00:00,115.39,115.45,115.31,115.4,126927.0,109.5165,109.5734,109.4405,109.5259,126927.0
2017-04-27 13:05:00,115.4,115.49,115.39,115.47,23189.0,109.5259,109.6114,109.5165,109.5924,23189.0
2017-04-27 13:10:00,115.46,115.47,115.39,115.46,26347.0,109.5829,109.5924,109.5165,109.5829,26347.0
2017-04-27 13:15:00,115.45,115.47,115.4,115.42,26724.0,109.5734,109.5924,109.5259,109.5449,26724.0
2017-04-27 13:20:00,115.42,115.43,115.35,115.39,27010.0,109.5449,109.5544,109.4785,109.5165,27010.0
2017-04-27 13:25:00,115.39,115.4,115.27,115.28,26096.0,109.5165,109.5259,109.4026,109.4121,26096.0
2017-04-27 13:30:00,115.29,115.41,115.26,115.36,29727.0,109.4215,109.5354,109.3931,109.488,29727.0
2017-04-27 13:35:00,115.36,115.37,115.28,115.31,22918.0,109.488,109.4975,109.4121,109.4405,22918.0
2017-04-27 13:40:00,115.32,115.32,115.25,115.26,24886.0,109.45,109.45,109.3836,109.3931,24886.0
2017-04-27 13:45:00,115.25,115.3,115.19,115.2,73436.0,109.3836,109.431,109.3266,109.3361,73436.0
2017-04-27 13:50:00,115.21,115.31,115.19,115.3,34971.0,109.3456,109.4405,109.3266,109.431,34971.0
2017-04-27 13:55:00,115.3,115.3,115.23,115.26,30791.0,109.431,109.431,109.3646,109.3931,30791.0
2017-04-27 14:00:00,115.24,115.29,115.21,115.23,39247.0,109.3741,109.4215,109.3456,109.3646,39247.0
2017-04-27 14:05:00,115.23,115.32,115.22,115.29,30288.0,109.3646,109.45,109.3551,109.4215,30288.0
2017-04-27 14:10:00,115.31,115.41,115.29,115.4,39870.0,109.4405,109.5354,109.4215,109.5259,39870.0
2017-04-27 14:15:00,115.42,115.43,115.23,115.26,43725.0,109.5449,109.5544,109.3646,109.3931,43725.0
2017-04-27 14:20:00,115.26,115.33,115.24,115.26,44841.0,109.3931,109.4595,109.3741,109.3931,44841.0
2017-04-27 14:25:00,115.25,115.26,115.18,115.24,62713.0,109.3836,109.3931,109.3171,109.3741,62713.0
2017-04-27 14:30:00,115.25,115.3,115.24,115.3,37536.0,109.3836,109.431,109.3741,109.431,37536.0
2017-04-27 14:35:00,115.29,115.3,115.13,115.15,79199.0,109.4215,109.431,109.2697,109.2887,79199.0
2017-04-27 14:40:00,115.15,115.37,115.14,115.36,37722.0,109.2887,109.4975,109.2792,109.488,37722.0
2017-04-27 14:45:00,115.36,115.39,115.29,115.37,54822.0,109.488,109.5165,109.4215,109.4975,54822.0
2017-04-27 14:50:00,115.37,115.4,115.31,115.38,77345.0,109.4975,109.5259,109.4405,109.507,77345.0
2017-04-27 14:55:00,115.38,115.49,115.37,115.46,76303.0,109.507,109.6114,109.4975,109.5829,76303.0
2017-04-27 15:00:00,115.45,115.47,115.39,115.44,51059.0,109.5734,109.5924,109.5165,109.5639,51059.0
2017-04-27 15:05:00,115.44,115.49,115.35,115.35,74478.0,109.5639,109.6114,109.4785,109.4785,74478.0
2017-04-27 15:10:00,115.35,115.43,115.31,115.39,103212.0,109.4785,109.5544,109.4405,109.5165,103212.0
2017-04-27 15:15:00,115.39,115.43,115.35,115.36,49344.0,109.5165,109.5544,109.4785,109.488,49344.0
2017-04-27 15:20:00,115.37,115.45,115.35,115.45,47295.0,109.4975,109.5734,109.4785,109.5734,47295.0
2017-04-27 15:25:00,115.44,115.48,115.4,115.48,57500.0,109.5639,109.6019,109.5259,109.6019,57500.0
2017-04-27 15:30:00,115.48,115.5,115.37,115.46,130297.0,109.6019,109.6209,109.4975,109.5829,130297.0
2017-04-27 15:35:00,115.46,115.51,115.45,115.5,109278.0,109.5829,109.6304,109.5734,109.6209,109278.0
2017-04-27 15:40:00,115.5,115.51,115.42,115.48,70774.0,109.6209,109.6304,109.5449,109.6019,70774.0
2017-04-27 15:45:00,115.48,115.54,115.44,115.45,125503.0,109.6019,109.6588,109.5639,109.5734,125503.0
2017-04-27 15:50:00,115.44,115.47,115.33,115.47,113878.0,109.5639,109.5924,109.4595,109.5924,113878.0
2017-04-27 15:55:00,115.47,115.48,115.39,115.44,198288.0,109.5924,109.6019,109.5165,109.5639,198288.0
2017-04-28 09:30:00,115.9,115.99,115.48,115.76,373276.0,110.0005,110.0859,109.6019,109.8676,373276.0
2017-04-28 09:35:00,115.7,115.8,115.5,115.62,122775.0,109.8107,109.9056,109.6209,109.7348,122775.0
2017-04-28 09:40:00,115.63,115.64,115.22,115.26,131702.0,109.7442,109.7537,109.3551,109.3931,131702.0
2017-04-28 09:45:00,115.32,115.57,115.26,115.41,124068.0,109.45,109.6873,109.3931,109.5354,124068.0
2017-04-28 09:50:00,115.38,115.47,115.21,115.21,111725.0,109.507,109.5924,109.3456,109.3456,111725.0
2017-04-28 09:55:00,115.25,115.46,115.13,115.32,118066.0,109.3836,109.5829,109.2697,109.45,118066.0
2017-04-28 10:00:00,115.3,115.48,115.26,115.42,102573.0,109.431,109.6019,109.3931,109.5449,102573.0
2017-04-28 10:05:00,115.4,115.46,115.27,115.29,71173.0,109.5259,109.5829,109.4026,109.4215,71173.0
2017-04-28 10:10:00,115.28,115.42,115.16,115.21,78715.0,109.4121,109.5449,109.2982,109.3456,78715.0
2017-04-28 10:15:00,115.2,115.22,115.08,115.18,82631.0,109.3361,109.3551,109.2222,109.3171,82631.0
2017-04-28 10:20:00,115.17,115.33,115.15,115.2,77721.0,109.3077,109.4595,109.2887,109.3361,77721.0
2017-04-28 10:25:00,115.19,115.28,115.14,115.2,74108.0,109.3266,109.4121,109.2792,109.3361,74108.0
2017-04-28 10:30:00,115.21,115.29,115.16,115.26,55632.0,109.3456,109.4215,109.2982,109.3931,55632.0
2017-04-28 10:35:00,115.27,115.32,115.19,115.29,55393.0,109.4026,109.45,109.3266,109.4215,55393.0
2017-04-28 10:40:00,115.3,115.43,115.23,115.39,56670.0,109.431,109.5544,109.3646,109.5165,56670.0
2017-04-28 10:45:00,115.38,115.44,115.25,115.25,40486.0,109.507,109.5639,109.3836,109.3836,40486.0
2017-04-28 10:50:00,115.25,115.29,115.17,115.22,58403.0,109.3836,109.4215,109.3077,109.3551,58403.0
2017-04-28 10:55:00,115.23,115.27,115.2,115.24,36191.0,109.3646,109.4026,109.3361,109.3741,36191.0
2017-04-28 11:00:00,115.25,115.28,115.19,115.24,42377.0,109.3836,109.4121,109.3266,109.3741,42377.0
2017-04-28 11:05:00,115.25,115.26,115.12,115.17,56037.0,109.3836,109.3931,109.2602,109.3077,56037.0
2017-04-28 11:10:00,115.17,115.2,115.05,115.1,58965.0,109.3077,109.3361,109.1938,109.2412,58965.0
2017-04-28 11:15:00,115.09,115.1,115.0,115.03,50870.0,109.2317,109.2412,109.1463,109.1748,50870.0
2017-04-28 11:20:00,115.03,115.07,115.01,115.01,49629.0,109.1748,109.2127,109.1558,109.1558,49629.0
2017-04-28 11:25:00,115.02,115.13,115.02,115.12,61118.0,109.1653,109.2697,109.1653,109.2602,61118.0
2017-04-28 11:30:00,115.12,115.16,115.07,115.11,77249.0,109.2602,109.2982,109.2127,109.2507,77249.0
2017-04-28 11:35:00,115.1,115.26,115.1,115.21,60150.0,109.2412,109.3931,109.2412,109.3456,60150.0
2017-04-28 11:40:00,115.21,115.28,115.11,115.12,62974.0,109.3456,109.4121,109.2507,109.2602,62974.0
2017-04-28 11:45:00,115.12,115.22,115.05,115.22,74198.0,109.2602,109.3551,109.1938,109.3551,74198.0
2017-04-28 11:50:00,115.22,115.27,115.17,115.25,57779.0,109.3551,109.4026,109.3077,109.3836,57779.0
2017-04-28 11:55:00,115.25,115.37,115.23,115.33,55837.0,109.3836,109.4975,109.3646,109.4595,55837.0
2017-04-28 12:00:00,115.35,115.4,115.33,115.36,44604.0,109.4785,109.5259,109.4595,109.488,44604.0
2017-04-28 12:05:00,115.37,115.4,115.29,115.35,35300.0,109.4975,109.5259,109.4215,109.4785,35300.0
2017-04-28 12:10:00,115.34,115.44,115.34,115.36,56518.0,109.469,109.5639,109.469,109.488,56518.0
2017-04-28 12:15:00,115.37,115.43,115.34,115.35,49095.0,109.4975,109.5544,109.469,109.4785,49095.0
2017-04-28 12:20:00,115.35,115.37,115.27,115.37,37661.0,109.4785,109.4975,109.4026,109.4975,37661.0
2017-04-28 12:25:00,115.38,115.38,115.31,115.34,24331.0,109.507,109.507,109.4405,109.469,24331.0
2017-04-28 12:30:00,115.35,115.75,115.32,115.7,111332.0,109.4785,109.8581,109.45,109.8107,111332.0
2017-04-28 12:35:00,115.69,115.73,115.55,115.62,67050.0,109.8012,109.8392,109.6683,109.7348,67050.0
2017-04-28 12:40:00,115.61,115.63,115.57,115.62,21865.0,109.7253,109.7442,109.6873,109.7348,21865.0
2017-04-28 12:45:00,115.63,115.85,115.63,115.8,74732.0,109.7442,109.953,109.7442,109.9056,74732.0
2017-04-28 12:50:00,115.82,115.84,115.75,115.76,37341.0,109.9246,109.9436,109.8581,109.8676,37341.0
2017-04-28 12:55:00,115.76,115.77,115.63,115.66,43945.0,109.8676,109.8771,109.7442,109.7727,43945.0
2017-04-28 13:00:00,115.64,115.75,115.63,115.68,55526.0,109.7537,109.8581,109.7442,109.7917,55526.0
2017-04-28 13:05:00,115.67,115.72,115.64,115.71,60949.0,109.7822,109.8297,109.7537,109.8202,60949.0
2017-04-28 13:10:00,115.72,115.73,115.54,115.55,37606.0,109.8297,109.8392,109.6588,109.6683,37606.0
2017-04-28 13:15:00,115.54,115.61,115.51,115.58,27564.0,109.6588,109.7253,109.6304,109.6968,27564.0
2017-04-28 13:20:00,115.58,115.65,115.55,115.62,16674.0,109.6968,109.7632,109.6683,109.7348,16674.0
2017-04-28 13:25:00,115.61,115.66,115.53,115.6,32211.0,109.7253,109.7727,109.6493,109.7158,32211.0
2017-04-28 13:30:00,115.6,115.63,115.55,115.58,20321.0,109.7158,109.7442,109.6683,109.6968,20321.0
2017-04-28 13:35:00,115.57,115.62,115.54,115.59,22356.0,109.6873,109.7348,109.6588,109.7063,22356.0
2017-04-28 13:40:00,115.58,115.63,115.5,115.63,32188.0,109.6968,109.7442,109.6209,109.7442,32188.0
2017-04-28 13:45:00,115.64,115.65,115.56,115.63,23327.0,109.7537,109.7632,109.6778,109.7442,23327.0
2017-04-28 13:50:00,115.63,115.67,115.61,115.62,20986.0,109.7442,109.7822,109.7253,109.7348,20986.0
2017-04-28 13:55:00,115.61,115.72,115.57,115.66,34845.0,109.7253,109.8297,109.6873,109.7727,34845.0
2017-04-28 14:00:00,115.65,115.71,115.6,115.63,37966.0,109.7632,109.8202,109.7158,109.7442,37966.0
2017-04-28 14:05:00,115.63,115.65,115.55,115.58,46576.0,109.7442,109.7632,109.6683,109.6968,46576.0
2017-04-28 14:10:00,115.59,115.6,115.53,115.55,33955.0,109.7063,109.7158,109.6493,109.6683,33955.0
2017-04-28 14:15:00,115.56,115.66,115.56,115.61,33831.0,109.6778,109.7727,109.6778,109.7253,33831.0
2017-04-28 14:20:00,115.63,115.69,115.62,115.66,42758.0,109.7442,109.8012,109.7348,109.7727,42758.0
2017-04-28 14:25:00,115.67,115.72,115.65,115.69,56157.0,109.7822,109.8297,109.7632,109.8012,56157.0
2017-04-28 14:30:00,115.69,115.78,115.68,115.78,45835.0,109.8012,109.8866,109.7917,109.8866,45835.0
2017-04-28 14:35:00,115.78,115.78,115.71,115.72,39294.0,109.8866,109.8866,109.8202,109.8297,39294.0
2017-04-28 14:40:00,115.73,115.78,115.67,115.72,80285.0,109.8392,109.8866,109.7822,109.8297,80285.0
2017-04-28 14:45:00,115.72,115.74,115.66,115.72,30992.0,109.8297,109.8486,109.7727,109.8297,30992.0
2017-04-28 14:50:00,115.72,115.72,115.63,115.67,54491.0,109.8297,109.8297,109.7442,109.7822,54491.0
2017-04-28 14:55:00,115.67,115.73,115.66,115.72,50556.0,109.7822,109.8392,109.7727,109.8297,50556.0
2017-04-28 15:00:00,115.72,115.76,115.69,115.74,57016.0,109.8297,109.8676,109.8012,109.8486,57016.0
2017-04-28 15:05:00,115.74,115.75,115.63,115.64,54693.0,109.8486,109.8581,109.7442,109.7537,54693.0
2017-04-28 15:10:00,115.65,115.69,115.65,115.69,29253.0,109.7632,109.8012,109.7632,109.8012,29253.0
2017-04-28 15:15:00,115.69,115.69,115.61,115.62,44777.0,109.8012,109.8012,109.7253,109.7348,44777.0
2017-04-28 15:20:00,115.62,115.65,115.5,115.52,65189.0,109.7348,109.7632,109.6209,109.6398,65189.0
2017-04-28 15:25:00,115.51,115.55,115.5,115.52,50008.0,109.6304,109.6683,109.6209,109.6398,50008.0
2017-04-28 15:30:00,115.53,115.59,115.52,115.55,84797.0,109.6493,109.7063,109.6398,109.6683,84797.0
2017-04-28 15:35:00,115.55,115.59,115.48,115.49,134274.0,109.6683,109.7063,109.6019,109.6114,134274.0
2017-04-28 15:40:00,115.49,115.52,115.35,115.35,91185.0,109.6114,109.6398,109.4785,109.4785,91185.0
2017-04-28 15:45:00,115.36,115.4,115.29,115.33,148739.0,109.488,109.5259,109.4215,109.4595,148739.0
2017-04-28 15:50:00,115.33,115.39,115.17,115.18,216655.0,109.4595,109.5165,109.3077,109.3171,216655.0
2017-04-28 15:55:00,115.17,115.51,115.16,115.5,298414.0,109.3077,109.6304,109.2982,109.6209,298414.0
2017-05-01 09:30:00,115.63,116.14,115.5,116.11,234216.0,109.7442,110.2283,109.6209,110.1998,234216.0
2017-05-01 09:35:00,116.11,116.27,115.88,115.95,173689.0,110.1998,110.3517,109.9815,110.048,173689.0
2017-05-01 09:40:00,115.94,116.09,115.9,116.05,64361.0,110.0385,110.1808,110.0005,110.1429,64361.0
2017-05-01 09:45:00,116.06,116.15,115.96,115.98,76297.0,110.1524,110.2378,110.0574,110.0764,76297.0
2017-05-01 09:50:00,116.0,116.09,115.96,116.02,268716.0,110.0954,110.1808,110.0574,110.1144,268716.0
2017-05-01 09:55:00,116.04,116.04,115.77,115.78,65305.0,110.1334,110.1334,109.8771,109.8866,65305.0
2017-05-01 10:00:00,115.77,115.91,115.7,115.87,80141.0,109.8771,110.01,109.8107,109.972,80141.0
2017-05-01 10:05:00,115.87,115.91,115.79,115.8,43017.0,109.972,110.01,109.8961,109.9056,43017.0
2017-05-01 10:10:00,115.78,115.82,115.62,115.78,87930.0,109.8866,109.9246,109.7348,109.8866,87930.0
2017-05-01 10:15:00,115.79,115.79,115.68,115.79,55006.0,109.8961,109.8961,109.7917,109.8961,55006.0
2017-05-01 10:20:00,115.79,115.85,115.75,115.84,46597.0,109.8961,109.953,109.8581,109.9436,46597.0
2017-05-01 10:25:00,115.84,115.93,115.81,115.85,70757.0,109.9436,110.029,109.9151,109.953,70757.0
2017-05-01 10:30:00,115.83,115.93,115.77,115.92,93804.0,109.9341,110.029,109.8771,110.0195,93804.0
2017-05-01 10:35:00,115.93,115.93,115.86,115.92,48534.0,110.029,110.029,109.9625,110.0195,48534.0
2017-05-01 10:40:00,115.92,115.98,115.9,115.94,53763.0,110.0195,110.0764,110.0005,110.0385,53763.0
2017-05-01 10:45:00,115.94,116.18,115.92,116.17,123511.0,110.0385,110.2662,110.0195,110.2568,123511.0
2017-05-01 10:50:00,116.16,116.26,116.11,116.26,82873.0,110.2473,110.3422,110.1998,110.3422,82873.0
2017-05-01 10:55:00,116.25,116.3,116.13,116.21,92339.0,110.3327,110.3801,110.2188,110.2947,92339.0
2017-05-01 11:00:00,116.23,116.33,116.15,116.33,73143.0,110.3137,110.4086,110.2378,110.4086,73143.0
2017-05-01 11:05:00,116.33,116.78,116.32,116.75,215775.0,110.4086,110.8357,110.3991,110.8072,215775.0
2017-05-01 11:10:00,116.75,116.76,116.57,116.65,118069.0,110.8072,110.8167,110.6364,110.7123,118069.0
2017-05-01 11:15:00,116.65,116.67,116.39,116.41,98810.0,110.7123,110.7313,110.4656,110.4845,98810.0
2017-05-01 11:20:00,116.4,116.55,116.33,116.43,85007.0,110.475,110.6174,110.4086,110.5035,85007.0
2017-05-01 11:25:00,116.43,116.48,116.36,116.42,69811.0,110.5035,110.551,110.4371,110.494,69811.0
2017-05-01 11:30:00,116.42,116.43,116.25,116.37,64661.0,110.494,110.5035,110.3327,110.4466,64661.0
2017-05-01 11:35:00,116.37,116.51,116.33,116.48,45438.0,110.4466,110.5794,110.4086,110.551,45438.0
2017-05-01 11:40:00,116.49,116.5,116.37,116.46,58718.0,110.5605,110.57,110.4466,110.532,58718.0
2017-05-01 11:45:00,116.47,116.65,116.45,116.62,129887.0,110.5415,110.7123,110.5225,110.6838,129887.0
2017-05-01 11:50:00,116.63,116.64,116.45,116.47,79521.0,110.6933,110.7028,110.5225,110.5415,79521.0
2017-05-01 11:55:00,116.47,116.47,116.34,116.38,40577.0,110.5415,110.5415,110.4181,110.4561,40577.0
2017-05-01 12:00:00,116.37,116.41,116.34,116.4,27596.0,110.4466,110.4845,110.4181,110.475,27596.0
2017-05-01 12:05:00,116.39,116.39,116.31,116.37,27853.0,110.4656,110.4656,110.3896,110.4466,27853.0
2017-05-01 12:10:00,116.37,116.37,116.21,116.25,59169.0,110.4466,110.4466,110.2947,110.3327,59169.0
2017-05-01 12:15:00,116.26,116.37,116.24,116.3,37878.0,110.3422,110.4466,110.3232,110.3801,37878.0
2017-05-01 12:20:00,116.3,116.34,116.29,116.34,31619.0,110.3801,110.4181,110.3706,110.4181,31619.0
2017-05-01 12:25:00,116.34,116.45,116.34,116.43,56670.0,110.4181,110.5225,110.4181,110.5035,56670.0
2017-05-01 12:30:00,116.43,116.58,116.42,116.48,92986.0,110.5035,110.6459,110.494,110.551,92986.0
2017-05-01 12:35:00,116.48,116.64,116.48,116.56,35478.0,110.551,110.7028,110.551,110.6269,35478.0
2017-05-01 12:40:00,116.58,116.62,116.56,116.58,39021.0,110.6459,110.6838,110.6269,110.6459,39021.0
2017-05-01 12:45:00,116.59,116.7,116.58,116.68,53991.0,110.6554,110.7598,110.6459,110.7408,53991.0
2017-05-01 12:50:00,116.68,116.72,116.56,116.69,52878.0,110.7408,110.7788,110.6269,110.7503,52878.0
2017-05-01 12:55:00,116.68,116.71,116.62,116.66,31233.0,110.7408,110.7693,110.6838,110.7218,31233.0
2017-05-01 13:00:00,116.67,116.75,116.64,116.74,51721.0,110.7313,110.8072,110.7028,110.7977,51721.0
2017-05-01 13:05:00,116.73,116.76,116.64,116.65,27267.0,110.7883,110.8167,110.7028,110.7123,27267.0
2017-05-01 13:10:00,116.66,116.69,116.64,116.68,26728.0,110.7218,110.7503,110.7028,110.7408,26728.0
2017-05-01 13:15:00,116.68,116.74,116.64,116.73,26093.0,110.7408,110.7977,110.7028,110.7883,26093.0
2017-05-01 13:20:00,116.72,116.75,116.69,116.73,42311.0,110.7788,110.8072,110.7503,110.7883,42311.0
2017-05-01 13:25:00,116.72,116.74,116.66,116.66,21012.0,110.7788,110.7977,110.7218,110.7218,21012.0
2017-05-01 13:30:00,116.67,116.69,116.58,116.68,75348.0,110.7313,110.7503,110.6459,110.7408,75348.0
2017-05-01 13:35:00,116.68,116.76,116.67,116.75,43293.0,110.7408,110.8167,110.7313,110.8072,43293.0
2017-05-01 13:40:00,116.75,116.75,116.64,116.65,36854.0,110.8072,110.8072,110.7028,110.7123,36854.0
2017-05-01 13:45:00,116.65,116.71,116.64,116.67,39482.0,110.7123,110.7693,110.7028,110.7313,39482.0
2017-05-01 13:50:00,116.67,116.67,116.64,116.66,27208.0,110.7313,110.7313,110.7028,110.7218,27208.0
2017-05-01 13:55:00,116.66,116.73,116.64,116.72,47538.0,110.7218,110.7883,110.7028,110.7788,47538.0
2017-05-01 14:00:00,116.72,116.79,116.71,116.75,48187.0,110.7788,110.8452,110.7693,110.8072,48187.0
2017-05-01 14:05:00,116.74,116.88,116.74,116.87,99936.0,110.7977,110.9306,110.7977,110.9211,99936.0
2017-05-01 14:10:00,116.89,117.02,116.88,116.99,189231.0,110.9401,111.0635,110.9306,111.035,189231.0
2017-05-01 14:15:00,116.98,117.24,116.96,117.09,101204.0,111.0255,111.2723,111.0065,111.1299,101204.0
2017-05-01 14:20:00,117.08,117.1,116.96,117.02,73017.0,111.1204,111.1394,111.0065,111.0635,73017.0
2017-05-01 14:25:00,117.02,117.02,116.86,116.87,81125.0,111.0635,111.0635,110.9116,110.9211,81125.0
2017-05-01 14:30:00,116.87,116.9,116.85,116.88,32588.0,110.9211,110.9496,110.9021,110.9306,32588.0
2017-05-01 14:35:00,116.87,116.88,116.82,116.82,39320.0,110.9211,110.9306,110.8737,110.8737,39320.0
2017-05-01 14:40:00,116.83,116.84,116.78,116.81,37087.0,110.8832,110.8927,110.8357,110.8642,37087.0
2017-05-01 14:45:00,116.81,116.87,116.8,116.86,36845.0,110.8642,110.9211,110.8547,110.9116,36845.0
2017-05-01 14:50:00,116.86,116.94,116.86,116.87,42719.0,110.9116,110.9876,110.9116,110.9211,42719.0
2017-05-01 14:55:00,116.87,116.88,116.84,116.88,36390.0,110.9211,110.9306,110.8927,110.9306,36390.0
2017-05-01 15:00:00,116.88,116.91,116.84,116.84,32310.0,110.9306,110.9591,110.8927,110.8927,32310.0
2017-05-01 15:05:00,116.85,116.87,116.78,116.81,36928.0,110.9021,110.9211,110.8357,110.8642,36928.0
2017-05-01 15:10:00,116.81,116.89,116.8,116.87,37205.0,110.8642,110.9401,110.8547,110.9211,37205.0
2017-05-01 15:15:00,116.88,116.89,116.85,116.85,293176.0,110.9306,110.9401,110.9021,110.9021,293176.0
2017-05-01 15:20:00,116.84,116.86,116.78,116.79,43991.0,110.8927,110.9116,110.8357,110.8452,43991.0
2017-05-01 15:25:00,116.79,116.81,116.72,116.76,40371.0,110.8452,110.8642,110.7788,110.8167,40371.0
2017-05-01 15:30:00,116.75,116.84,116.75,116.82,52465.0,110.8072,110.8927,110.8072,110.8737,52465.0
2017-05-01 15:35:00,116.83,116.83,116.78,116.79,45601.0,110.8832,110.8832,110.8357,110.8452,45601.0
2017-05-01 15:40:00,116.79,116.87,116.72,116.83,149339.0,110.8452,110.9211,110.7788,110.8832,149339.0
2017-05-01 15:45:00,116.81,116.83,116.64,116.69,91983.0,110.8642,110.8832,110.7028,110.7503,91983.0
2017-05-01 15:50:00,116.68,116.68,116.58,116.66,153656.0,110.7408,110.7408,110.6459,110.7218,153656.0
2017-05-01 15:55:00,116.65,116.75,116.6,116.66,202402.0,110.7123,110.8072,110.6649,110.7218,202402.0
2017-05-02 09:30:00,117.06,117.45,117.02,117.38,374475.0,111.1015,111.4716,111.0635,111.4052,374475.0
2017-05-02 09:35:00,117.38,117.5,117.25,117.38,247683.0,111.4052,111.5191,111.2818,111.4052,247683.0
2017-05-02 09:40:00,117.4,117.49,117.3,117.43,120406.0,111.4241,111.5096,111.3292,111.4526,120406.0
2017-05-02 09:45:00,117.42,117.68,117.4,117.56,230569.0,111.4431,111.6899,111.4241,111.576,230569.0
2017-05-02 09:50:00,117.56,117.89,117.51,117.71,170002.0,111.576,111.8892,111.5285,111.7184,170002.0
2017-05-02 09:55:00,117.71,117.87,117.64,117.77,151832.0,111.7184,111.8702,111.6519,111.7753,151832.0
2017-05-02 10:00:00,117.77,117.77,117.28,117.39,188845.0,111.7753,111.7753,111.3103,111.4147,188845.0
2017-05-02 10:05:00,117.38,117.61,117.32,117.34,113825.0,111.4052,111.6235,111.3482,111.3672,113825.0
2017-05-02 10:10:00,117.34,117.4,117.03,117.25,226994.0,111.3672,111.4241,111.073,111.2818,226994.0
2017-05-02 10:15:00,117.25,117.38,117.08,117.17,88600.0,111.2818,111.4052,111.1204,111.2059,88600.0
2017-05-02 10:20:00,117.17,117.26,117.13,117.23,95068.0,111.2059,111.2913,111.1679,111.2628,95068.0
2017-05-02 10:25:00,117.24,117.42,117.23,117.41,106856.0,111.2723,111.4431,111.2628,111.4336,106856.0
2017-05-02 10:30:00,117.39,117.57,117.39,117.43,107046.0,111.4147,111.5855,111.4147,111.4526,107046.0
2017-05-02 10:35:00,117.43,117.51,117.31,117.31,64871.0,111.4526,111.5285,111.3387,111.3387,64871.0
2017-05-02 10:40:00,117.32,117.64,117.31,117.5,106799.0,111.3482,111.6519,111.3387,111.5191,106799.0
2017-05-02 10:45:00,117.52,117.75,117.51,117.73,127470.0,111.538,111.7563,111.5285,111.7373,127470.0
2017-05-02 10:50:00,117.72,117.78,117.67,117.76,60110.0,111.7279,111.7848,111.6804,111.7658,60110.0
2017-05-02 10:55:00,117.75,117.94,117.72,117.92,98629.0,111.7563,111.9367,111.7279,111.9177,98629.0
2017-05-02 11:00:00,117.92,118.46,117.89,118.24,482628.0,111.9177,112.4302,111.8892,112.2214,482628.0
2017-05-02 11:05:00,118.25,118.39,118.15,118.28,140546.0,112.2309,112.3638,112.136,112.2594,140546.0
2017-05-02 11:10:00,118.27,118.37,118.1,118.32,104895.0,112.2499,112.3448,112.0885,112.2973,104895.0
2017-05-02 11:15:00,118.32,118.32,118.19,118.26,65641.0,112.2973,112.2973,112.1739,112.2404,65641.0
2017-05-02 11:20:00,118.27,118.36,118.21,118.25,76640.0,112.2499,112.3353,112.1929,112.2309,76640.0
2017-05-02 11:25:00,118.25,118.25,118.1,118.25,66679.0,112.2309,112.2309,112.0885,112.2309,66679.0
2017-05-02 11:30:00,118.26,118.28,118.12,118.24,50342.0,112.2404,112.2594,112.1075,112.2214,50342.0
2017-05-02 11:35:00,118.23,118.36,118.19,118.35,47269.0,112.2119,112.3353,112.1739,112.3258,47269.0
2017-05-02 11:40:00,118.34,118.4,118.24,118.37,65082.0,112.3163,112.3732,112.2214,112.3448,65082.0
2017-05-02 11:45:00,118.37,118.5,118.36,118.47,82631.0,112.3448,112.4682,112.3353,112.4397,82631.0
2017-05-02 11:50:00,118.47,118.5,118.38,118.41,54587.0,112.4397,112.4682,112.3543,112.3827,54587.0
2017-05-02 11:55:00,118.42,118.47,118.34,118.44,57005.0,112.3922,112.4397,112.3163,112.4112,57005.0
2017-05-02 12:00:00,118.42,118.49,118.4,118.41,38414.0,112.3922,112.4587,112.3732,112.3827,38414.0
2017-05-02 12:05:00,118.41,118.46,118.36,118.42,56247.0,112.3827,112.4302,112.3353,112.3922,56247.0
2017-05-02 12:10:00,118.42,118.55,118.38,118.4,77329.0,112.3922,112.5156,112.3543,112.3732,77329.0
2017-05-02 12:15:00,118.4,118.49,118.36,118.44,40070.0,112.3732,112.4587,112.3353,112.4112,40070.0
2017-05-02 12:20:00,118.45,118.46,118.4,118.43,51416.0,112.4207,112.4302,112.3732,112.4017,51416.0
2017-05-02 12:25:00,118.43,118.55,118.43,118.53,59152.0,112.4017,112.5156,112.4017,112.4966,59152.0
2017-05-02 12:30:00,118.53,118.55,118.49,118.51,65688.0,112.4966,112.5156,112.4587,112.4776,65688.0
2017-05-02 12:35:00,118.52,118.64,118.49,118.62,68828.0,112.4871,112.601,112.4587,112.582,68828.0
2017-05-02 12:40:00,118.62,118.66,118.61,118.64,55671.0,112.582,112.62,112.5726,112.601,55671.0
2017-05-02 12:45:00,118.64,118.65,118.59,118.61,55940.0,112.601,112.6105,112.5536,112.5726,55940.0
2017-05-02 12:50:00,118.61,118.65,118.6,118.64,67451.0,112.5726,112.6105,112.5631,112.601,67451.0
2017-05-02 12:55:00,118.64,118.68,118.61,118.68,36185.0,112.601,112.639,112.5726,112.639,36185.0
2017-05-02 13:00:00,118.68,118.69,118.64,118.65,45436.0,112.639,112.6485,112.601,112.6105,45436.0
2017-05-02 13:05:00,118.65,118.65,118.61,118.63,62112.0,112.6105,112.6105,112.5726,112.5915,62112.0
2017-05-02 13:10:00,118.64,118.65,118.54,118.58,100042.0,112.601,112.6105,112.5061,112.5441,100042.0
2017-05-02 13:15:00,118.58,118.63,118.55,118.63,54616.0,112.5441,112.5915,112.5156,112.5915,54616.0
2017-05-02 13:20:00,118.63,118.63,118.57,118.6,32432.0,112.5915,112.5915,112.5346,112.5631,32432.0
2017-05-02 13:25:00,118.59,118.6,118.56,118.57,34611.0,112.5536,112.5631,112.5251,112.5346,34611.0
2017-05-02 13:30:00,118.58,118.6,118.56,118.58,33239.0,112.5441,112.5631,112.5251,112.5441,33239.0
2017-05-02 13:35:00,118.58,118.61,118.57,118.59,71171.0,112.5441,112.5726,112.5346,112.5536,71171.0
2017-05-02 13:40:00,118.59,118.65,118.55,118.56,55720.0,112.5536,112.6105,112.5156,112.5251,55720.0
2017-05-02 13:45:00,118.56,118.58,118.55,118.57,65739.0,112.5251,112.5441,112.5156,112.5346,65739.0
2017-05-02 13:50:00,118.58,118.6,118.53,118.56,53537.0,112.5441,112.5631,112.4966,112.5251,53537.0
2017-05-02 13:55:00,118.56,118.58,118.5,118.58,53815.0,112.5251,112.5441,112.4682,112.5441,53815.0
2017-05-02 14:00:00,118.58,118.6,118.54,118.57,48492.0,112.5441,112.5631,112.5061,112.5346,48492.0
2017-05-02 14:05:00,118.57,118.57,118.48,118.5,80188.0,112.5346,112.5346,112.4492,112.4682,80188.0
2017-05-02 14:10:00,118.51,118.58,118.5,118.53,51232.0,112.4776,112.5441,112.4682,112.4966,51232.0
2017-05-02 14:15:00,118.53,118.58,118.52,118.56,50124.0,112.4966,112.5441,112.4871,112.5251,50124.0
2017-05-02 14:20:00,118.56,118.59,118.52,118.56,74642.0,112.5251,112.5536,112.4871,112.5251,74642.0
2017-05-02 14:25:00,118.56,118.6,118.56,118.59,39797.0,112.5251,112.5631,112.5251,112.5536,39797.0
2017-05-02 14:30:00,118.59,118.6,118.5,118.5,57035.0,112.5536,112.5631,112.4682,112.4682,57035.0
2017-05-02 14:35:00,118.51,118.53,118.38,118.46,197103.0,112.4776,112.4966,112.3543,112.4302,197103.0
2017-05-02 14:40:00,118.46,118.46,118.39,118.41,113165.0,112.4302,112.4302,112.3638,112.3827,113165.0
2017-05-02 14:45:00,118.4,118.42,118.29,118.3,112202.0,112.3732,112.3922,112.2688,112.2783,112202.0
2017-05-02 14:50:00,118.31,118.31,117.8,117.84,320156.0,112.2878,112.2878,111.8038,111.8417,320156.0
2017-05-02 14:55:00,117.84,117.94,117.62,117.72,233857.0,111.8417,111.9367,111.6329,111.7279,233857.0
2017-05-02 15:00:00,117.73,118.0,117.72,117.92,88025.0,111.7373,111.9936,111.7279,111.9177,88025.0
2017-05-02 15:05:00,117.89,118.0,117.86,117.92,58389.0,111.8892,111.9936,111.8607,111.9177,58389.0
2017-05-02 15:10:00,117.91,118.02,117.9,117.95,89343.0,111.9082,112.0126,111.8987,111.9462,89343.0
2017-05-02 15:15:00,117.94,117.94,117.89,117.93,76813.0,111.9367,111.9367,111.8892,111.9272,76813.0
2017-05-02 15:20:00,117.93,117.99,117.8,117.86,119577.0,111.9272,111.9841,111.8038,111.8607,119577.0
2017-05-02 15:25:00,117.84,117.91,117.77,117.78,101118.0,111.8417,111.9082,111.7753,111.7848,101118.0
2017-05-02 15:30:00,117.78,117.81,117.73,117.78,213343.0,111.7848,111.8133,111.7373,111.7848,213343.0
2017-05-02 15:35:00,117.79,117.87,117.76,117.87,99639.0,111.7943,111.8702,111.7658,111.8702,99639.0
2017-05-02 15:40:00,117.87,117.99,117.85,117.96,110994.0,111.8702,111.9841,111.8512,111.9556,110994.0
2017-05-02 15:45:00,117.95,117.99,117.9,117.94,139429.0,111.9462,111.9841,111.8987,111.9367,139429.0
2017-05-02 15:50:00,117.95,118.12,117.95,117.97,178518.0,111.9462,112.1075,111.9462,111.9651,178518.0
2017-05-02 15:55:00,117.97,118.09,117.95,118.03,415672.0,111.9651,112.079,111.9462,112.0221,415672.0
2017-05-03 09:30:00,117.95,118.0,117.32,117.45,380190.0,111.9462,111.9936,111.3482,111.4716,380190.0
2017-05-03 09:35:00,117.45,117.65,117.34,117.37,156089.0,111.4716,111.6614,111.3672,111.3957,156089.0
2017-05-03 09:40:00,117.38,117.8,117.15,117.73,181400.0,111.4052,111.8038,111.1869,111.7373,181400.0
2017-05-03 09:45:00,117.74,117.78,117.44,117.46,89852.0,111.7468,111.7848,111.4621,111.4811,89852.0
2017-05-03 09:50:00,117.45,117.47,117.15,117.22,116369.0,111.4716,111.4906,111.1869,111.2533,116369.0
2017-05-03 09:55:00,117.22,117.22,116.8,116.92,213960.0,111.2533,111.2533,110.8547,110.9686,213960.0
2017-05-03 10:00:00,116.94,116.94,116.65,116.83,191429.0,110.9876,110.9876,110.7123,110.8832,191429.0
2017-05-03 10:05:00,116.85,116.85,116.4,116.44,262342.0,110.9021,110.9021,110.475,110.513,262342.0
2017-05-03 10:10:00,116.46,116.46,116.1,116.21,322328.0,110.532,110.532,110.1903,110.2947,322328.0
2017-05-03 10:15:00,116.2,116.25,115.88,115.96,414689.0,110.2852,110.3327,109.9815,110.0574,414689.0
2017-05-03 10:20:00,115.96,115.97,115.68,115.77,322211.0,110.0574,110.0669,109.7917,109.8771,322211.0
2017-05-03 10:25:00,115.77,115.93,115.69,115.81,248669.0,109.8771,110.029,109.8012,109.9151,248669.0
2017-05-03 10:30:00,115.81,116.3,115.8,116.18,304577.0,109.9151,110.3801,109.9056,110.2662,304577.0
2017-05-03 10:35:00,116.17,116.17,116.06,116.09,137739.0,110.2568,110.2568,110.1524,110.1808,137739.0
2017-05-03 10:40:00,116.09,116.11,115.93,115.93,118204.0,110.1808,110.1998,110.029,110.029,118204.0
2017-05-03 10:45:00,115.94,115.96,115.75,115.87,155181.0,110.0385,110.0574,109.8581,109.972,155181.0
2017-05-03 10:50:00,115.88,115.9,115.79,115.86,106964.0,109.9815,110.0005,109.8961,109.9625,106964.0
2017-05-03 10:55:00,115.85,115.9,115.73,115.84,93959.0,109.953,110.0005,109.8392,109.9436,93959.0
2017-05-03 11:00:00,115.83,115.84,115.4,115.46,315229.0,109.9341,109.9436,109.5259,109.5829,315229.0
2017-05-03 11:05:00,115.46,115.67,115.35,115.61,240442.0,109.5829,109.7822,109.4785,109.7253,240442.0
2017-05-03 11:10:00,115.61,115.69,115.4,115.4,101373.0,109.7253,109.8012,109.5259,109.5259,101373.0
2017-05-03 11:15:00,115.42,115.44,115.12,115.23,221617.0,109.5449,109.5639,109.2602,109.3646,221617.0
2017-05-03 11:20:00,115.22,115.52,115.13,115.52,165290.0,109.3551,109.6398,109.2697,109.6398,165290.0
2017-05-03 11:25:00,115.52,115.84,115.49,115.78,133913.0,109.6398,109.9436,109.6114,109.8866,133913.0
2017-05-03 11:30:00,115.78,115.84,115.67,115.83,55029.0,109.8866,109.9436,109.7822,109.9341,55029.0
2017-05-03 11:35:00,115.83,115.84,115.75,115.84,63286.0,109.9341,109.9436,109.8581,109.9436,63286.0
2017-05-03 11:40:00,115.84,115.93,115.55,115.82,300449.0,109.9436,110.029,109.6683,109.9246,300449.0
2017-05-03 11:45:00,115.81,115.98,115.8,115.95,67291.0,109.9151,110.0764,109.9056,110.048,67291.0
2017-05-03 11:50:00,115.94,115.97,115.9,115.95,39979.0,110.0385,110.0669,110.0005,110.048,39979.0
2017-05-03 11:55:00,115.96,116.09,115.91,116.05,68946.0,110.0574,110.1808,110.01,110.1429,68946.0
2017-05-03 12:00:00,116.06,116.14,116.0,116.02,75255.0,110.1524,110.2283,110.0954,110.1144,75255.0
2017-05-03 12:05:00,116.01,116.07,115.88,115.89,61400.0,110.1049,110.1618,109.9815,109.991,61400.0
2017-05-03 12:10:00,115.89,116.06,115.86,116.01,56899.0,109.991,110.1524,109.9625,110.1049,56899.0
2017-05-03 12:15:00,116.0,116.13,115.96,116.09,65093.0,110.0954,110.2188,110.0574,110.1808,65093.0
2017-05-03 12:20:00,116.1,116.1,115.95,115.97,41302.0,110.1903,110.1903,110.048,110.0669,41302.0
2017-05-03 12:25:00,115.97,116.02,115.94,116.01,50730.0,110.0669,110.1144,110.0385,110.1049,50730.0
2017-05-03 12:30:00,116.02,116.06,115.98,115.98,40964.0,110.1144,110.1524,110.0764,110.0764,40964.0
2017-05-03 12:35:00,115.99,116.07,115.99,116.04,34814.0,110.0859,110.1618,110.0859,110.1334,34814.0
2017-05-03 12:40:00,116.03,116.29,116.02,116.22,82562.0,110.1239,110.3706,110.1144,110.3042,82562.0
2017-05-03 12:45:00,116.22,116.22,116.07,116.15,38036.0,110.3042,110.3042,110.1618,110.2378,38036.0
2017-05-03 12:50:00,116.15,116.29,116.14,116.28,33852.0,110.2378,110.3706,110.2283,110.3612,33852.0
2017-05-03 12:55:00,116.26,116.36,116.23,116.33,55316.0,110.3422,110.4371,110.3137,110.4086,55316.0
2017-05-03 13:00:00,116.32,116.4,116.3,116.38,46058.0,110.3991,110.475,110.3801,110.4561,46058.0
2017-05-03 13:05:00,116.39,116.46,116.36,116.43,70922.0,110.4656,110.532,110.4371,110.5035,70922.0
2017-05-03 13:10:00,116.43,116.47,116.4,116.45,32951.0,110.5035,110.5415,110.475,110.5225,32951.0
2017-05-03 13:15:00,116.44,116.47,116.38,116.45,36269.0,110.513,110.5415,110.4561,110.5225,36269.0
2017-05-03 13:20:00,116.44,116.44,116.33,116.35,49238.0,110.513,110.513,110.4086,110.4276,49238.0
2017-05-03 13:25:00,116.36,116.41,116.3,116.37,50192.0,110.4371,110.4845,110.3801,110.4466,50192.0
2017-05-03 13:30:00,116.37,116.38,116.29,116.32,41170.0,110.4466,110.4561,110.3706,110.3991,41170.0
2017-05-03 13:35:00,116.32,116.38,116.29,116.32,53963.0,110.3991,110.4561,110.3706,110.3991,53963.0
2017-05-03 13:40:00,116.31,116.32,116.24,116.3,29175.0,110.3896,110.3991,110.3232,110.3801,29175.0
2017-05-03 13:45:00,116.3,116.31,116.14,116.22,38295.0,110.3801,110.3896,110.2283,110.3042,38295.0
2017-05-03 13:50:00,116.21,116.27,116.2,116.22,27096.0,110.2947,110.3517,110.2852,110.3042,27096.0
2017-05-03 13:55:00,116.23,116.33,116.22,116.28,32539.0,110.3137,110.4086,110.3042,110.3612,32539.0
2017-05-03 14:00:00,116.28,116.31,116.09,116.21,55598.0,110.3612,110.3896,110.1808,110.2947,55598.0
2017-05-03 14:05:00,116.19,116.25,116.18,116.22,33080.0,110.2757,110.3327,110.2662,110.3042,33080.0
2017-05-03 14:10:00,116.22,116.26,116.16,116.21,34616.0,110.3042,110.3422,110.2473,110.2947,34616.0
2017-05-03 14:15:00,116.2,116.26,115.97,116.05,98046.0,110.2852,110.3422,110.0669,110.1429,98046.0
2017-05-03 14:20:00,116.05,116.24,116.05,116.19,29836.0,110.1429,110.3232,110.1429,110.2757,29836.0
2017-05-03 14:25:00,116.19,116.23,116.14,116.2,31171.0,110.2757,110.3137,110.2283,110.2852,31171.0
2017-05-03 14:30:00,116.21,116.26,116.17,116.21,25532.0,110.2947,110.3422,110.2568,110.2947,25532.0
2017-05-03 14:35:00,116.2,116.23,116.17,116.21,18275.0,110.2852,110.3137,110.2568,110.2947,18275.0
2017-05-03 14:40:00,116.21,116.28,116.2,116.23,30424.0,110.2947,110.3612,110.2852,110.3137,30424.0
2017-05-03 14:45:00,116.23,116.24,116.16,116.2,32065.0,110.3137,110.3232,110.2473,110.2852,32065.0
2017-05-03 14:50:00,116.2,116.22,116.17,116.19,26071.0,110.2852,110.3042,110.2568,110.2757,26071.0
2017-05-03 14:55:00,116.2,116.31,116.17,116.31,28815.0,110.2852,110.3896,110.2568,110.3896,28815.0
2017-05-03 15:00:00,116.31,116.36,116.26,116.27,61958.0,110.3896,110.4371,110.3422,110.3517,61958.0
2017-05-03 15:05:00,116.28,116.32,116.25,116.29,35569.0,110.3612,110.3991,110.3327,110.3706,35569.0
2017-05-03 15:10:00,116.3,116.32,116.14,116.19,56782.0,110.3801,110.3991,110.2283,110.2757,56782.0
2017-05-03 15:15:00,116.19,116.24,116.14,116.16,30746.0,110.2757,110.3232,110.2283,110.2473,30746.0
2017-05-03 15:20:00,116.14,116.17,116.08,116.12,48850.0,110.2283,110.2568,110.1713,110.2093,48850.0
2017-05-03 15:25:00,116.12,116.13,116.06,116.12,49624.0,110.2093,110.2188,110.1524,110.2093,49624.0
2017-05-03 15:30:00,116.13,116.18,116.08,116.1,77294.0,110.2188,110.2662,110.1713,110.1903,77294.0
2017-05-03 15:35:00,116.1,116.13,116.01,116.02,56272.0,110.1903,110.2188,110.1049,110.1144,56272.0
2017-05-03 15:40:00,116.02,116.13,116.0,116.12,61111.0,110.1144,110.2188,110.0954,110.2093,61111.0
2017-05-03 15:45:00,116.12,116.45,116.11,116.39,153443.0,110.2093,110.5225,110.1998,110.4656,153443.0
2017-05-03 15:50:00,116.39,116.52,116.39,116.51,122717.0,110.4656,110.5889,110.4656,110.5794,122717.0
2017-05-03 15:55:00,116.52,116.57,116.34,116.56,294400.0,110.5889,110.6364,110.4181,110.6269,294400.0
2017-05-04 09:30:00,115.94,116.08,115.76,115.85,320988.0,110.0385,110.1713,109.8676,109.953,320988.0
2017-05-04 09:35:00,115.82,115.86,115.35,115.51,259730.0,109.9246,109.9625,109.4785,109.6304,259730.0
2017-05-04 09:40:00,115.55,115.71,115.25,115.26,133092.0,109.6683,109.8202,109.3836,109.3931,133092.0
2017-05-04 09:45:00,115.27,115.44,115.15,115.33,124263.0,109.4026,109.5639,109.2887,109.4595,124263.0
2017-05-04 09:50:00,115.34,115.67,115.31,115.43,115041.0,109.469,109.7822,109.4405,109.5544,115041.0
2017-05-04 09:55:00,115.45,115.6,115.43,115.48,68853.0,109.5734,109.7158,109.5544,109.6019,68853.0
2017-05-04 10:00:00,115.49,115.53,115.26,115.32,140186.0,109.6114,109.6493,109.3931,109.45,140186.0
2017-05-04 10:05:00,115.35,115.54,115.31,115.47,142103.0,109.4785,109.6588,109.4405,109.5924,142103.0
2017-05-04 10:10:00,115.47,115.55,115.24,115.54,175572.0,109.5924,109.6683,109.3741,109.6588,175572.0
2017-05-04 10:15:00,115.55,115.8,115.52,115.67,133087.0,109.6683,109.9056,109.6398,109.7822,133087.0
2017-05-04 10:20:00,115.68,115.97,115.67,115.84,73767.0,109.7917,110.0669,109.7822,109.9436,73767.0
2017-05-04 10:25:00,115.83,116.14,115.83,116.14,107706.0,109.9341,110.2283,109.9341,110.2283,107706.0
2017-05-04 10:30:00,116.14,116.2,116.07,116.12,70139.0,110.2283,110.2852,110.1618,110.2093,70139.0
2017-05-04 10:35:00,116.1,116.36,116.09,116.36,69917.0,110.1903,110.4371,110.1808,110.4371,69917.0
2017-05-04 10:40:00,116.35,116.41,116.29,116.29,86784.0,110.4276,110.4845,110.3706,110.3706,86784.0
2017-05-04 10:45:00,116.29,116.36,116.24,116.34,47062.0,110.3706,110.4371,110.3232,110.4181,47062.0
2017-05-04 10:50:00,116.33,116.38,116.11,116.11,63233.0,110.4086,110.4561,110.1998,110.1998,63233.0
2017-05-04 10:55:00,116.14,116.17,116.06,116.09,40699.0,110.2283,110.2568,110.1524,110.1808,40699.0
2017-05-04 11:00:00,116.09,116.09,115.92,116.01,68525.0,110.1808,110.1808,110.0195,110.1049,68525.0
2017-05-04 11:05:00,116.0,116.03,115.93,116.0,57297.0,110.0954,110.1239,110.029,110.0954,57297.0
2017-05-04 11:10:00,116.0,116.12,115.99,116.07,40879.0,110.0954,110.2093,110.0859,110.1618,40879.0
2017-05-04 11:15:00,116.07,116.15,116.03,116.09,36959.0,110.1618,110.2378,110.1239,110.1808,36959.0
2017-05-04 11:20:00,116.1,116.16,116.04,116.13,58363.0,110.1903,110.2473,110.1334,110.2188,58363.0
2017-05-04 11:25:00,116.12,116.2,116.08,116.19,34010.0,110.2093,110.2852,110.1713,110.2757,34010.0
2017-05-04 11:30:00,116.19,116.2,116.11,116.11,55356.0,110.2757,110.2852,110.1998,110.1998,55356.0
2017-05-04 11:35:00,116.12,116.36,116.12,116.35,77435.0,110.2093,110.4371,110.2093,110.4276,77435.0
2017-05-04 11:40:00,116.35,116.39,116.34,116.37,48171.0,110.4276,110.4656,110.4181,110.4466,48171.0
2017-05-04 11:45:00,116.36,116.38,116.16,116.17,36667.0,110.4371,110.4561,110.2473,110.2568,36667.0
2017-05-04 11:50:00,116.18,116.21,116.09,116.15,37223.0,110.2662,110.2947,110.1808,110.2378,37223.0
2017-05-04 11:55:00,116.14,116.25,116.02,116.07,48296.0,110.2283,110.3327,110.1144,110.1618,48296.0
2017-05-04 12:00:00,116.06,116.3,116.03,116.08,59375.0,110.1524,110.3801,110.1239,110.1713,59375.0
2017-05-04 12:05:00,116.07,116.19,116.07,116.12,36500.0,110.1618,110.2757,110.1618,110.2093,36500.0
2017-05-04 12:10:00,116.12,116.17,116.03,116.05,31798.0,110.2093,110.2568,110.1239,110.1429,31798.0
2017-05-04 12:15:00,116.03,116.05,115.91,115.94,57224.0,110.1239,110.1429,110.01,110.0385,57224.0
2017-05-04 12:20:00,115.96,116.03,115.93,115.95,40041.0,110.0574,110.1239,110.029,110.048,40041.0
2017-05-04 12:25:00,115.95,115.98,115.81,115.85,53250.0,110.048,110.0764,109.9151,109.953,53250.0
2017-05-04 12:30:00,115.86,115.87,115.61,115.63,55574.0,109.9625,109.972,109.7253,109.7442,55574.0
2017-05-04 12:35:00,115.63,115.87,115.62,115.81,38914.0,109.7442,109.972,109.7348,109.9151,38914.0
2017-05-04 12:40:00,115.82,115.96,115.78,115.96,32500.0,109.9246,110.0574,109.8866,110.0574,32500.0
2017-05-04 12:45:00,115.95,115.96,115.81,115.82,51446.0,110.048,110.0574,109.9151,109.9246,51446.0
2017-05-04 12:50:00,115.82,115.91,115.78,115.91,39813.0,109.9246,110.01,109.8866,110.01,39813.0
2017-05-04 12:55:00,115.92,115.95,115.88,115.91,41370.0,110.0195,110.048,109.9815,110.01,41370.0
2017-05-04 13:00:00,115.91,115.99,115.87,115.94,45543.0,110.01,110.0859,109.972,110.0385,45543.0
2017-05-04 13:05:00,115.94,116.03,115.93,115.97,30948.0,110.0385,110.1239,110.029,110.0669,30948.0
2017-05-04 13:10:00,115.97,115.97,115.81,115.9,40928.0,110.0669,110.0669,109.9151,110.0005,40928.0
2017-05-04 13:15:00,115.89,115.93,115.81,115.82,81324.0,109.991,110.029,109.9151,109.9246,81324.0
2017-05-04 13:20:00,115.83,115.84,115.63,115.68,109094.0,109.9341,109.9436,109.7442,109.7917,109094.0
2017-05-04 13:25:00,115.68,115.73,115.67,115.7,44444.0,109.7917,109.8392,109.7822,109.8107,44444.0
2017-05-04 13:30:00,115.69,115.7,115.55,115.58,38408.0,109.8012,109.8107,109.6683,109.6968,38408.0
2017-05-04 13:35:00,115.59,115.79,115.59,115.77,45738.0,109.7063,109.8961,109.7063,109.8771,45738.0
2017-05-04 13:40:00,115.76,115.76,115.62,115.71,68770.0,109.8676,109.8676,109.7348,109.8202,68770.0
2017-05-04 13:45:00,115.71,115.89,115.68,115.89,70563.0,109.8202,109.991,109.7917,109.991,70563.0
2017-05-04 13:50:00,115.89,115.89,115.68,115.74,65573.0,109.991,109.991,109.7917,109.8486,65573.0
2017-05-04 13:55:00,115.73,115.77,115.64,115.67,51920.0,109.8392,109.8771,109.7537,109.7822,51920.0
2017-05-04 14:00:00,115.68,115.74,115.62,115.64,36746.0,109.7917,109.8486,109.7348,109.7537,36746.0
2017-05-04 14:05:00,115.64,115.69,115.55,115.64,45115.0,109.7537,109.8012,109.6683,109.7537,45115.0
2017-05-04 14:10:00,115.66,115.9,115.63,115.89,45720.0,109.7727,110.0005,109.7442,109.991,45720.0
2017-05-04 14:15:00,115.9,115.91,115.76,115.77,47681.0,110.0005,110.01,109.8676,109.8771,47681.0
2017-05-04 14:20:00,115.77,115.77,115.6,115.66,54182.0,109.8771,109.8771,109.7158,109.7727,54182.0
2017-05-04 14:25:00,115.66,115.72,115.65,115.69,36544.0,109.7727,109.8297,109.7632,109.8012,36544.0
2017-05-04 14:30:00,115.69,115.75,115.67,115.73,23805.0,109.8012,109.8581,109.7822,109.8392,23805.0
2017-05-04 14:35:00,115.72,115.77,115.69,115.76,29174.0,109.8297,109.8771,109.8012,109.8676,29174.0
2017-05-04 14:40:00,115.75,115.75,115.69,115.72,58597.0,109.8581,109.8581,109.8012,109.8297,58597.0
2017-05-04 14:45:00,115.72,115.81,115.69,115.78,51330.0,109.8297,109.9151,109.8012,109.8866,51330.0
2017-05-04 14:50:00,115.77,115.81,115.71,115.77,29853.0,109.8771,109.9151,109.8202,109.8771,29853.0
2017-05-04 14:55:00,115.78,115.82,115.71,115.71,43298.0,109.8866,109.9246,109.8202,109.8202,43298.0
2017-05-04 15:00:00,115.71,115.77,115.71,115.77,35563.0,109.8202,109.8771,109.8202,109.8771,35563.0
2017-05-04 15:05:00,115.77,115.83,115.75,115.77,28576.0,109.8771,109.9341,109.8581,109.8771,28576.0
2017-05-04 15:10:00,115.77,115.84,115.74,115.83,35132.0,109.8771,109.9436,109.8486,109.9341,35132.0
2017-05-04 15:15:00,115.82,115.93,115.82,115.9,74707.0,109.9246,110.029,109.9246,110.0005,74707.0
2017-05-04 15:20:00,115.91,115.93,115.86,115.9,36499.0,110.01,110.029,109.9625,110.0005,36499.0
2017-05-04 15:25:00,115.89,115.93,115.86,115.88,58454.0,109.991,110.029,109.9625,109.9815,58454.0
2017-05-04 15:30:00,115.89,115.91,115.81,115.81,63190.0,109.991,110.01,109.9151,109.9151,63190.0
2017-05-04 15:35:00,115.81,115.87,115.78,115.78,48853.0,109.9151,109.972,109.8866,109.8866,48853.0
2017-05-04 15:40:00,115.77,115.8,115.74,115.74,76740.0,109.8771,109.9056,109.8486,109.8486,76740.0
2017-05-04 15:45:00,115.75,115.89,115.74,115.84,131333.0,109.8581,109.991,109.8486,109.9436,131333.0
2017-05-04 15:50:00,115.83,115.93,115.82,115.87,158225.0,109.9341,110.029,109.9246,109.972,158225.0
2017-05-04 15:55:00,115.87,115.9,115.79,115.87,234456.0,109.972,110.0005,109.8961,109.972,234456.0
2017-05-05 09:30:00,116.05,116.15,115.73,115.73,286656.0,110.1429,110.2378,109.8392,109.8392,286656.0
2017-05-05 09:35:00,115.75,115.77,115.31,115.36,152951.0,109.8581,109.8771,109.4405,109.488,152951.0
2017-05-05 09:40:00,115.35,115.64,115.27,115.53,143749.0,109.4785,109.7537,109.4026,109.6493,143749.0
2017-05-05 09:45:00,115.54,115.6,115.31,115.39,55951.0,109.6588,109.7158,109.4405,109.5165,55951.0
2017-05-05 09:50:00,115.4,115.68,115.34,115.65,77889.0,109.5259,109.7917,109.469,109.7632,77889.0
2017-05-05 09:55:00,115.65,115.75,115.58,115.63,57614.0,109.7632,109.8581,109.6968,109.7442,57614.0
2017-05-05 10:00:00,115.65,115.87,115.6,115.84,57079.0,109.7632,109.972,109.7158,109.9436,57079.0
2017-05-05 10:05:00,115.83,115.83,115.66,115.71,42320.0,109.9341,109.9341,109.7727,109.8202,42320.0
2017-05-05 10:10:00,115.74,115.78,115.62,115.62,40616.0,109.8486,109.8866,109.7348,109.7348,40616.0
2017-05-05 10:15:00,115.64,115.73,115.62,115.7,53806.0,109.7537,109.8392,109.7348,109.8107,53806.0
2017-05-05 10:20:00,115.69,115.82,115.67,115.82,61968.0,109.8012,109.9246,109.7822,109.9246,61968.0
2017-05-05 10:25:00,115.83,115.83,115.68,115.69,38839.0,109.9341,109.9341,109.7917,109.8012,38839.0
2017-05-05 10:30:00,115.7,115.7,115.41,115.46,87020.0,109.8107,109.8107,109.5354,109.5829,87020.0
2017-05-05 10:35:00,115.46,115.61,115.4,115.45,97172.0,109.5829,109.7253,109.5259,109.5734,97172.0
2017-05-05 10:40:00,115.46,115.59,115.4,115.56,57409.0,109.5829,109.7063,109.5259,109.6778,57409.0
2017-05-05 10:45:00,115.55,115.58,115.46,115.51,73319.0,109.6683,109.6968,109.5829,109.6304,73319.0
2017-05-05 10:50:00,115.5,115.56,115.45,115.46,112178.0,109.6209,109.6778,109.5734,109.5829,112178.0
2017-05-05 10:55:00,115.46,115.6,115.46,115.59,58406.0,109.5829,109.7158,109.5829,109.7063,58406.0
2017-05-05 11:00:00,115.6,115.6,115.44,115.48,48802.0,109.7158,109.7158,109.5639,109.6019,48802.0
2017-05-05 11:05:00,115.49,115.55,115.41,115.43,53105.0,109.6114,109.6683,109.5354,109.5544,53105.0
2017-05-05 11:10:00,115.43,115.43,114.8,114.92,460066.0,109.5544,109.5544,108.9565,109.0704,460066.0
2017-05-05 11:15:00,114.92,115.08,114.88,115.0,149271.0,109.0704,109.2222,109.0324,109.1463,149271.0
2017-05-05 11:20:00,115.0,115.01,114.9,114.96,95831.0,109.1463,109.1558,109.0514,109.1083,95831.0
2017-05-05 11:25:00,114.98,115.01,114.92,114.99,93640.0,109.1273,109.1558,109.0704,109.1368,93640.0
2017-05-05 11:30:00,114.99,115.24,114.98,115.09,88279.0,109.1368,109.3741,109.1273,109.2317,88279.0
2017-05-05 11:35:00,115.08,115.18,115.05,115.18,62182.0,109.2222,109.3171,109.1938,109.3171,62182.0
2017-05-05 11:40:00,115.18,115.18,115.05,115.16,47251.0,109.3171,109.3171,109.1938,109.2982,47251.0
2017-05-05 11:45:00,115.15,115.35,115.15,115.35,91482.0,109.2887,109.4785,109.2887,109.4785,91482.0
2017-05-05 11:50:00,115.34,115.35,115.27,115.29,39517.0,109.469,109.4785,109.4026,109.4215,39517.0
2017-05-05 11:55:00,115.29,115.3,115.25,115.27,27062.0,109.4215,109.431,109.3836,109.4026,27062.0
2017-05-05 12:00:00,115.28,115.35,115.23,115.25,42845.0,109.4121,109.4785,109.3646,109.3836,42845.0
2017-05-05 12:05:00,115.23,115.28,115.18,115.24,57156.0,109.3646,109.4121,109.3171,109.3741,57156.0
2017-05-05 12:10:00,115.24,115.39,115.19,115.39,52540.0,109.3741,109.5165,109.3266,109.5165,52540.0
2017-05-05 12:15:00,115.39,115.45,115.3,115.4,37810.0,109.5165,109.5734,109.431,109.5259,37810.0
2017-05-05 12:20:00,115.39,115.48,115.38,115.42,32977.0,109.5165,109.6019,109.507,109.5449,32977.0
2017-05-05 12:25:00,115.42,115.45,115.35,115.37,20557.0,109.5449,109.5734,109.4785,109.4975,20557.0
2017-05-05 12:30:00,115.37,115.38,115.23,115.28,23302.0,109.4975,109.507,109.3646,109.4121,23302.0
2017-05-05 12:35:00,115.29,115.37,115.28,115.32,28862.0,109.4215,109.4975,109.4121,109.45,28862.0
2017-05-05 12:40:00,115.31,115.36,115.23,115.25,86515.0,109.4405,109.488,109.3646,109.3836,86515.0
2017-05-05 12:45:00,115.25,115.26,115.08,115.09,45603.0,109.3836,109.3931,109.2222,109.2317,45603.0
2017-05-05 12:50:00,115.08,115.08,115.01,115.05,41890.0,109.2222,109.2222,109.1558,109.1938,41890.0
2017-05-05 12:55:00,115.06,115.1,115.0,115.06,59752.0,109.2033,109.2412,109.1463,109.2033,59752.0
2017-05-05 13:00:00,115.06,115.27,115.02,115.22,77872.0,109.2033,109.4026,109.1653,109.3551,77872.0
2017-05-05 13:05:00,115.23,115.25,115.2,115.23,31028.0,109.3646,109.3836,109.3361,109.3646,31028.0
2017-05-05 13:10:00,115.23,115.23,115.11,115.11,55587.0,109.3646,109.3646,109.2507,109.2507,55587.0
2017-05-05 13:15:00,115.1,115.13,115.07,115.11,28804.0,109.2412,109.2697,109.2127,109.2507,28804.0
2017-05-05 13:20:00,115.11,115.12,115.03,115.04,66145.0,109.2507,109.2602,109.1748,109.1843,66145.0
2017-05-05 13:25:00,115.04,115.08,115.01,115.05,38140.0,109.1843,109.2222,109.1558,109.1938,38140.0
2017-05-05 13:30:00,115.05,115.11,115.04,115.04,42781.0,109.1938,109.2507,109.1843,109.1843,42781.0
2017-05-05 13:35:00,115.05,115.13,115.04,115.12,22218.0,109.1938,109.2697,109.1843,109.2602,22218.0
2017-05-05 13:40:00,115.12,115.19,115.11,115.12,31119.0,109.2602,109.3266,109.2507,109.2602,31119.0
2017-05-05 13:45:00,115.14,115.15,115.11,115.14,27646.0,109.2792,109.2887,109.2507,109.2792,27646.0
2017-05-05 13:50:00,115.14,115.14,115.01,115.1,58796.0,109.2792,109.2792,109.1558,109.2412,58796.0
2017-05-05 13:55:00,115.11,115.18,115.1,115.13,28864.0,109.2507,109.3171,109.2412,109.2697,28864.0
2017-05-05 14:00:00,115.13,115.31,115.13,115.29,53067.0,109.2697,109.4405,109.2697,109.4215,53067.0
2017-05-05 14:05:00,115.29,115.33,115.25,115.33,24245.0,109.4215,109.4595,109.3836,109.4595,24245.0
2017-05-05 14:10:00,115.32,115.36,115.24,115.36,29316.0,109.45,109.488,109.3741,109.488,29316.0
2017-05-05 14:15:00,115.35,115.42,115.35,115.37,26806.0,109.4785,109.5449,109.4785,109.4975,26806.0
2017-05-05 14:20:00,115.37,115.4,115.32,115.39,22752.0,109.4975,109.5259,109.45,109.5165,22752.0
2017-05-05 14:25:00,115.4,115.44,115.37,115.4,21064.0,109.5259,109.5639,109.4975,109.5259,21064.0
2017-05-05 14:30:00,115.41,115.5,115.4,115.48,33982.0,109.5354,109.6209,109.5259,109.6019,33982.0
2017-05-05 14:35:00,115.48,115.55,115.46,115.54,38722.0,109.6019,109.6683,109.5829,109.6588,38722.0
2017-05-05 14:40:00,115.54,115.65,115.51,115.59,45881.0,109.6588,109.7632,109.6304,109.7063,45881.0
2017-05-05 14:45:00,115.59,115.7,115.58,115.66,31433.0,109.7063,109.8107,109.6968,109.7727,31433.0
2017-05-05 14:50:00,115.66,115.85,115.66,115.83,59417.0,109.7727,109.953,109.7727,109.9341,59417.0
2017-05-05 14:55:00,115.82,115.95,115.79,115.94,52745.0,109.9246,110.048,109.8961,110.0385,52745.0
2017-05-05 15:00:00,115.95,115.95,115.79,115.8,39458.0,110.048,110.048,109.8961,109.9056,39458.0
2017-05-05 15:05:00,115.81,115.83,115.69,115.73,46808.0,109.9151,109.9341,109.8012,109.8392,46808.0
2017-05-05 15:10:00,115.73,115.76,115.7,115.75,28285.0,109.8392,109.8676,109.8107,109.8581,28285.0
2017-05-05 15:15:00,115.76,115.77,115.7,115.74,36826.0,109.8676,109.8771,109.8107,109.8486,36826.0
2017-05-05 15:20:00,115.74,115.83,115.73,115.81,44226.0,109.8486,109.9341,109.8392,109.9151,44226.0
2017-05-05 15:25:00,115.82,115.86,115.78,115.82,41637.0,109.9246,109.9625,109.8866,109.9246,41637.0
2017-05-05 15:30:00,115.82,115.83,115.75,115.82,39074.0,109.9246,109.9341,109.8581,109.9246,39074.0
2017-05-05 15:35:00,115.82,115.86,115.8,115.86,48656.0,109.9246,109.9625,109.9056,109.9625,48656.0
2017-05-05 15:40:00,115.85,115.9,115.82,115.9,71430.0,109.953,110.0005,109.9246,110.0005,71430.0
2017-05-05 15:45:00,115.91,116.01,115.91,115.99,160570.0,110.01,110.1049,110.01,110.0859,160570.0
2017-05-05 15:50:00,115.99,116.09,115.98,115.98,181293.0,110.0859,110.1808,110.0764,110.0764,181293.0
2017-05-05 15:55:00,115.99,116.04,115.97,116.04,209028.0,110.0859,110.1334,110.0669,110.1334,209028.0
2017-05-08 09:30:00,116.89,117.51,116.76,117.04,870143.0,110.9401,111.5285,110.8167,111.0825,870143.0
2017-05-08 09:35:00,117.05,117.23,116.87,116.91,226135.0,111.092,111.2628,110.9211,110.9591,226135.0
2017-05-08 09:40:00,116.92,116.94,116.4,116.49,217583.0,110.9686,110.9876,110.475,110.5605,217583.0
2017-05-08 09:45:00,116.49,116.81,116.48,116.5,229747.0,110.5605,110.8642,110.551,110.57,229747.0
2017-05-08 09:50:00,116.5,116.58,116.2,116.25,143072.0,110.57,110.6459,110.2852,110.3327,143072.0
2017-05-08 09:55:00,116.28,116.47,116.25,116.39,98789.0,110.3612,110.5415,110.3327,110.4656,98789.0
2017-05-08 10:00:00,116.38,116.41,116.2,116.29,93136.0,110.4561,110.4845,110.2852,110.3706,93136.0
2017-05-08 10:05:00,116.3,116.58,116.28,116.52,101151.0,110.3801,110.6459,110.3612,110.5889,101151.0
2017-05-08 10:10:00,116.5,116.52,116.3,116.38,57267.0,110.57,110.5889,110.3801,110.4561,57267.0
2017-05-08 10:15:00,116.36,116.53,116.35,116.39,70380.0,110.4371,110.5984,110.4276,110.4656,70380.0
2017-05-08 10:20:00,116.4,116.67,116.2,116.62,120962.0,110.475,110.7313,110.2852,110.6838,120962.0
2017-05-08 10:25:00,116.61,116.63,116.46,116.52,75895.0,110.6744,110.6933,110.532,110.5889,75895.0
2017-05-08 10:30:00,116.51,116.6,116.43,116.59,44312.0,110.5794,110.6649,110.5035,110.6554,44312.0
2017-05-08 10:35:00,116.6,116.71,116.58,116.68,80096.0,110.6649,110.7693,110.6459,110.7408,80096.0
2017-05-08 10:40:00,116.68,116.85,116.68,116.79,89908.0,110.7408,110.9021,110.7408,110.8452,89908.0
2017-05-08 10:45:00,116.78,116.85,116.7,116.77,78975.0,110.8357,110.9021,110.7598,110.8262,78975.0
2017-05-08 10:50:00,116.82,116.83,116.56,116.64,43786.0,110.8737,110.8832,110.6269,110.7028,43786.0
2017-05-08 10:55:00,116.66,116.73,116.62,116.68,37882.0,110.7218,110.7883,110.6838,110.7408,37882.0
2017-05-08 11:00:00,116.68,116.72,116.61,116.69,44056.0,110.7408,110.7788,110.6744,110.7503,44056.0
2017-05-08 11:05:00,116.69,116.7,116.63,116.63,37246.0,110.7503,110.7598,110.6933,110.6933,37246.0
2017-05-08 11:10:00,116.63,116.64,116.45,116.48,53098.0,110.6933,110.7028,110.5225,110.551,53098.0
2017-05-08 11:15:00,116.49,116.52,116.43,116.44,44505.0,110.5605,110.5889,110.5035,110.513,44505.0
2017-05-08 11:20:00,116.43,116.49,116.38,116.46,45009.0,110.5035,110.5605,110.4561,110.532,45009.0
2017-05-08 11:25:00,116.46,116.52,116.43,116.47,45549.0,110.532,110.5889,110.5035,110.5415,45549.0
2017-05-08 11:30:00,116.47,116.62,116.46,116.57,31301.0,110.5415,110.6838,110.532,110.6364,31301.0
2017-05-08 11:35:00,116.57,116.6,116.5,116.6,39202.0,110.6364,110.6649,110.57,110.6649,39202.0
2017-05-08 11:40:00,116.58,116.7,116.57,116.69,28736.0,110.6459,110.7598,110.6364,110.7503,28736.0
2017-05-08 11:45:00,116.67,116.77,116.66,116.73,46605.0,110.7313,110.8262,110.7218,110.7883,46605.0
2017-05-08 11:50:00,116.73,116.74,116.6,116.61,42293.0,110.7883,110.7977,110.6649,110.6744,42293.0
2017-05-08 11:55:00,116.61,116.61,116.53,116.57,27978.0,110.6744,110.6744,110.5984,110.6364,27978.0
2017-05-08 12:00:00,116.57,116.61,116.54,116.59,28334.0,110.6364,110.6744,110.6079,110.6554,28334.0
2017-05-08 12:05:00,116.58,116.62,116.55,116.56,20989.0,110.6459,110.6838,110.6174,110.6269,20989.0
2017-05-08 12:10:00,116.56,116.6,116.45,116.47,36563.0,110.6269,110.6649,110.5225,110.5415,36563.0
2017-05-08 12:15:00,116.48,116.51,116.44,116.44,28700.0,110.551,110.5794,110.513,110.513,28700.0
2017-05-08 12:20:00,116.45,116.58,116.42,116.54,32700.0,110.5225,110.6459,110.494,110.6079,32700.0
2017-05-08 12:25:00,116.55,116.58,116.5,116.53,20817.0,110.6174,110.6459,110.57,110.5984,20817.0
2017-05-08 12:30:00,116.52,116.62,116.51,116.58,41594.0,110.5889,110.6838,110.5794,110.6459,41594.0
2017-05-08 12:35:00,116.57,116.79,116.57,116.78,49480.0,110.6364,110.8452,110.6364,110.8357,49480.0
2017-05-08 12:40:00,116.77,116.79,116.71,116.75,24909.0,110.8262,110.8452,110.7693,110.8072,24909.0
2017-05-08 12:45:00,116.76,116.8,116.72,116.78,36198.0,110.8167,110.8547,110.7788,110.8357,36198.0
2017-05-08 12:50:00,116.79,116.81,116.75,116.77,25127.0,110.8452,110.8642,110.8072,110.8262,25127.0
2017-05-08 12:55:00,116.77,116.82,116.74,116.76,33751.0,110.8262,110.8737,110.7977,110.8167,33751.0
2017-05-08 13:00:00,116.77,116.77,116.71,116.76,59150.0,110.8262,110.8262,110.7693,110.8167,59150.0
2017-05-08 13:05:00,116.75,116.76,116.66,116.68,27639.0,110.8072,110.8167,110.7218,110.7408,27639.0
2017-05-08 13:10:00,116.68,116.68,116.55,116.56,30164.0,110.7408,110.7408,110.6174,110.6269,30164.0
2017-05-08 13:15:00,116.56,116.71,116.55,116.67,27638.0,110.6269,110.7693,110.6174,110.7313,27638.0
2017-05-08 13:20:00,116.68,116.75,116.68,116.74,22229.0,110.7408,110.8072,110.7408,110.7977,22229.0
2017-05-08 13:25:00,116.74,116.75,116.7,116.71,21661.0,110.7977,110.8072,110.7598,110.7693,21661.0
2017-05-08 13:30:00,116.71,116.71,116.63,116.68,21868.0,110.7693,110.7693,110.6933,110.7408,21868.0
2017-05-08 13:35:00,116.67,116.72,116.67,116.67,14602.0,110.7313,110.7788,110.7313,110.7313,14602.0
2017-05-08 13:40:00,116.67,116.7,116.62,116.69,22332.0,110.7313,110.7598,110.6838,110.7503,22332.0
2017-05-08 13:45:00,116.69,116.73,116.66,116.73,45828.0,110.7503,110.7883,110.7218,110.7883,45828.0
2017-05-08 13:50:00,116.72,116.79,116.7,116.76,31548.0,110.7788,110.8452,110.7598,110.8167,31548.0
2017-05-08 13:55:00,116.76,116.79,116.72,116.75,34536.0,110.8167,110.8452,110.7788,110.8072,34536.0
2017-05-08 14:00:00,116.75,116.86,116.75,116.86,56342.0,110.8072,110.9116,110.8072,110.9116,56342.0
2017-05-08 14:05:00,116.85,116.93,116.83,116.9,86025.0,110.9021,110.9781,110.8832,110.9496,86025.0
2017-05-08 14:10:00,116.89,116.9,116.84,116.87,21496.0,110.9401,110.9496,110.8927,110.9211,21496.0
2017-05-08 14:15:00,116.88,116.9,116.8,116.85,30526.0,110.9306,110.9496,110.8547,110.9021,30526.0
2017-05-08 14:20:00,116.85,116.85,116.73,116.8,28065.0,110.9021,110.9021,110.7883,110.8547,28065.0
2017-05-08 14:25:00,116.79,116.85,116.77,116.85,22420.0,110.8452,110.9021,110.8262,110.9021,22420.0
2017-05-08 14:30:00,116.85,116.9,116.74,116.74,47084.0,110.9021,110.9496,110.7977,110.7977,47084.0
2017-05-08 14:35:00,116.75,116.81,116.74,116.78,20721.0,110.8072,110.8642,110.7977,110.8357,20721.0
2017-05-08 14:40:00,116.77,116.82,116.74,116.79,30735.0,110.8262,110.8737,110.7977,110.8452,30735.0
2017-05-08 14:45:00,116.79,116.85,116.77,116.83,17934.0,110.8452,110.9021,110.8262,110.8832,17934.0
2017-05-08 14:50:00,116.84,116.89,116.84,116.84,25373.0,110.8927,110.9401,110.8927,110.8927,25373.0
2017-05-08 14:55:00,116.85,116.88,116.84,116.87,21963.0,110.9021,110.9306,110.8927,110.9211,21963.0
2017-05-08 15:00:00,116.88,116.9,116.87,116.9,44202.0,110.9306,110.9496,110.9211,110.9496,44202.0
2017-05-08 15:05:00,116.89,116.92,116.86,116.89,46675.0,110.9401,110.9686,110.9116,110.9401,46675.0
2017-05-08 15:10:00,116.89,116.9,116.86,116.88,43792.0,110.9401,110.9496,110.9116,110.9306,43792.0
2017-05-08 15:15:00,116.89,116.99,116.84,116.93,58140.0,110.9401,111.035,110.8927,110.9781,58140.0
2017-05-08 15:20:00,116.94,116.94,116.89,116.89,43920.0,110.9876,110.9876,110.9401,110.9401,43920.0
2017-05-08 15:25:00,116.89,116.91,116.85,116.87,37524.0,110.9401,110.9591,110.9021,110.9211,37524.0
2017-05-08 15:30:00,116.87,116.9,116.86,116.87,52474.0,110.9211,110.9496,110.9116,110.9211,52474.0
2017-05-08 15:35:00,116.87,116.9,116.74,116.82,67726.0,110.9211,110.9496,110.7977,110.8737,67726.0
2017-05-08 15:40:00,116.82,116.84,116.78,116.81,63386.0,110.8737,110.8927,110.8357,110.8642,63386.0
2017-05-08 15:45:00,116.81,116.85,116.78,116.81,177940.0,110.8642,110.9021,110.8357,110.8642,177940.0
2017-05-08 15:50:00,116.82,116.86,116.79,116.82,137427.0,110.8737,110.9116,110.8452,110.8737,137427.0
2017-05-08 15:55:00,116.83,116.85,116.76,116.84,366555.0,110.8832,110.9021,110.8167,110.8927,366555.0
2017-05-09 09:30:00,118.59,118.77,118.07,118.66,1000002.0,112.5536,112.7244,112.06,112.62,1000002.0
2017-05-09 09:35:00,118.69,118.87,118.3,118.31,492967.0,112.6485,112.8193,112.2783,112.2878,492967.0
2017-05-09 09:40:00,118.32,118.44,118.1,118.21,489595.0,112.2973,112.4112,112.0885,112.1929,489595.0
2017-05-09 09:45:00,118.22,118.46,118.15,118.45,222495.0,112.2024,112.4302,112.136,112.4207,222495.0
2017-05-09 09:50:00,118.44,118.53,118.32,118.37,284201.0,112.4112,112.4966,112.2973,112.3448,284201.0
2017-05-09 09:55:00,118.37,118.73,118.33,118.59,203418.0,112.3448,112.6864,112.3068,112.5536,203418.0
2017-05-09 10:00:00,118.63,118.97,118.58,118.86,202470.0,112.5915,112.9142,112.5441,112.8098,202470.0
2017-05-09 10:05:00,118.86,119.03,118.76,118.84,401515.0,112.8098,112.9712,112.7149,112.7908,401515.0
2017-05-09 10:10:00,118.82,118.98,118.71,118.9,117607.0,112.7719,112.9237,112.6675,112.8478,117607.0
2017-05-09 10:15:00,118.91,119.03,118.91,119.0,171875.0,112.8573,112.9712,112.8573,112.9427,171875.0
2017-05-09 10:20:00,118.99,119.1,118.83,118.93,231378.0,112.9332,113.0376,112.7814,112.8763,231378.0
2017-05-09 10:25:00,118.94,119.02,118.88,118.95,119493.0,112.8858,112.9617,112.8288,112.8952,119493.0
2017-05-09 10:30:00,118.94,119.11,118.93,119.02,195235.0,112.8858,113.0471,112.8763,112.9617,195235.0
2017-05-09 10:35:00,119.02,119.31,119.02,119.28,247021.0,112.9617,113.2369,112.9617,113.2085,247021.0
2017-05-09 10:40:00,119.28,119.28,118.99,119.11,189024.0,113.2085,113.2085,112.9332,113.0471,189024.0
2017-05-09 10:45:00,119.13,119.32,119.07,119.28,211021.0,113.0661,113.2464,113.0091,113.2085,211021.0
2017-05-09 10:50:00,119.27,119.48,119.27,119.35,175785.0,113.199,113.3983,113.199,113.2749,175785.0
2017-05-09 10:55:00,119.38,119.45,119.27,119.38,113585.0,113.3034,113.3698,113.199,113.3034,113585.0
2017-05-09 11:00:00,119.39,119.48,119.35,119.43,110085.0,113.3129,113.3983,113.2749,113.3508,110085.0
2017-05-09 11:05:00,119.42,119.48,119.26,119.42,94474.0,113.3413,113.3983,113.1895,113.3413,94474.0
2017-05-09 11:10:00,119.42,119.5,119.37,119.49,121313.0,113.3413,113.4173,113.2939,113.4078,121313.0
2017-05-09 11:15:00,119.49,119.53,119.28,119.31,252164.0,113.4078,113.4457,113.2085,113.2369,252164.0
2017-05-09 11:20:00,119.35,119.49,119.21,119.41,160809.0,113.2749,113.4078,113.142,113.3318,160809.0
2017-05-09 11:25:00,119.4,119.83,119.4,119.78,237617.0,113.3223,113.7305,113.3223,113.683,237617.0
2017-05-09 11:30:00,119.79,119.83,119.71,119.79,210772.0,113.6925,113.7305,113.6166,113.6925,210772.0
2017-05-09 11:35:00,119.78,119.78,119.51,119.54,138288.0,113.683,113.683,113.4267,113.4552,138288.0
2017-05-09 11:40:00,119.53,119.74,119.53,119.74,86409.0,113.4457,113.645,113.4457,113.645,86409.0
2017-05-09 11:45:00,119.73,119.75,119.66,119.71,144258.0,113.6355,113.6545,113.5691,113.6166,144258.0
2017-05-09 11:50:00,119.71,119.72,119.16,119.25,178636.0,113.6166,113.6261,113.0946,113.18,178636.0
2017-05-09 11:55:00,119.25,119.41,119.21,119.29,107532.0,113.18,113.3318,113.142,113.2179,107532.0
2017-05-09 12:00:00,119.28,119.44,119.2,119.44,123268.0,113.2085,113.3603,113.1325,113.3603,123268.0
2017-05-09 12:05:00,119.45,119.58,119.42,119.58,79524.0,113.3698,113.4932,113.3413,113.4932,79524.0
2017-05-09 12:10:00,119.57,119.64,119.51,119.61,80838.0,113.4837,113.5501,113.4267,113.5217,80838.0
2017-05-09 12:15:00,119.62,119.75,119.58,119.66,87349.0,113.5311,113.6545,113.4932,113.5691,87349.0
2017-05-09 12:20:00,119.66,119.68,119.53,119.64,78594.0,113.5691,113.5881,113.4457,113.5501,78594.0
2017-05-09 12:25:00,119.65,119.65,119.47,119.54,58873.0,113.5596,113.5596,113.3888,113.4552,58873.0
2017-05-09 12:30:00,119.55,119.61,119.41,119.58,88295.0,113.4647,113.5217,113.3318,113.4932,88295.0
2017-05-09 12:35:00,119.58,119.65,119.47,119.51,334970.0,113.4932,113.5596,113.3888,113.4267,334970.0
2017-05-09 12:40:00,119.52,119.77,119.51,119.69,61608.0,113.4362,113.6735,113.4267,113.5976,61608.0
2017-05-09 12:45:00,119.69,119.72,119.43,119.47,66155.0,113.5976,113.6261,113.3508,113.3888,66155.0
2017-05-09 12:50:00,119.46,119.5,119.4,119.4,32783.0,113.3793,113.4173,113.3223,113.3223,32783.0
2017-05-09 12:55:00,119.41,119.48,119.3,119.41,55272.0,113.3318,113.3983,113.2274,113.3318,55272.0
2017-05-09 13:00:00,119.43,119.45,119.3,119.44,40376.0,113.3508,113.3698,113.2274,113.3603,40376.0
2017-05-09 13:05:00,119.42,119.48,119.39,119.45,37805.0,113.3413,113.3983,113.3129,113.3698,37805.0
2017-05-09 13:10:00,119.45,119.54,119.44,119.48,102750.0,113.3698,113.4552,113.3603,113.3983,102750.0
2017-05-09 13:15:00,119.48,119.58,119.37,119.51,95638.0,113.3983,113.4932,113.2939,113.4267,95638.0
2017-05-09 13:20:00,119.52,119.63,119.45,119.49,77148.0,113.4362,113.5406,113.3698,113.4078,77148.0
2017-05-09 13:25:00,119.48,119.52,119.38,119.45,400465.0,113.3983,113.4362,113.3034,113.3698,400465.0
2017-05-09 13:30:00,119.45,119.61,119.44,119.6,72730.0,113.3698,113.5217,113.3603,113.5122,72730.0
2017-05-09 13:35:00,119.6,119.61,119.44,119.56,94139.0,113.5122,113.5217,113.3603,113.4742,94139.0
2017-05-09 13:40:00,119.57,119.66,119.55,119.6,98525.0,113.4837,113.5691,113.4647,113.5122,98525.0
2017-05-09 13:45:00,119.6,119.7,119.55,119.64,82570.0,113.5122,113.6071,113.4647,113.5501,82570.0
2017-05-09 13:50:00,119.66,119.7,119.61,119.68,72395.0,113.5691,113.6071,113.5217,113.5881,72395.0
2017-05-09 13:55:00,119.68,119.88,119.62,119.74,286974.0,113.5881,113.7779,113.5311,113.645,286974.0
2017-05-09 14:00:00,119.72,119.85,119.71,119.77,118865.0,113.6261,113.7494,113.6166,113.6735,118865.0
2017-05-09 14:05:00,119.78,119.84,119.74,119.81,75268.0,113.683,113.7399,113.645,113.7115,75268.0
2017-05-09 14:10:00,119.82,119.84,119.71,119.79,75216.0,113.721,113.7399,113.6166,113.6925,75216.0
2017-05-09 14:15:00,119.79,119.87,119.72,119.78,63119.0,113.6925,113.7684,113.6261,113.683,63119.0
2017-05-09 14:20:00,119.78,119.79,119.64,119.65,69352.0,113.683,113.6925,113.5501,113.5596,69352.0
2017-05-09 14:25:00,119.66,119.68,119.53,119.55,76512.0,113.5691,113.5881,113.4457,113.4647,76512.0
2017-05-09 14:30:00,119.55,119.6,119.35,119.4,107551.0,113.4647,113.5122,113.2749,113.3223,107551.0
2017-05-09 14:35:00,119.39,119.43,119.17,119.24,186637.0,113.3129,113.3508,113.1041,113.1705,186637.0
2017-05-09 14:40:00,119.24,119.48,119.19,119.47,96506.0,113.1705,113.3983,113.123,113.3888,96506.0
2017-05-09 14:45:00,119.47,119.55,119.39,119.53,49707.0,113.3888,113.4647,113.3129,113.4457,49707.0
2017-05-09 14:50:00,119.51,119.57,119.41,119.47,52386.0,113.4267,113.4837,113.3318,113.3888,52386.0
2017-05-09 14:55:00,119.46,119.54,119.44,119.45,61989.0,113.3793,113.4552,113.3603,113.3698,61989.0
2017-05-09 15:00:00,119.45,119.64,119.41,119.59,62455.0,113.3698,113.5501,113.3318,113.5027,62455.0
2017-05-09 15:05:00,119.59,119.67,119.57,119.66,133958.0,113.5027,113.5786,113.4837,113.5691,133958.0
2017-05-09 15:10:00,119.65,119.7,119.62,119.66,86731.0,113.5596,113.6071,113.5311,113.5691,86731.0
2017-05-09 15:15:00,119.63,119.66,119.5,119.51,104742.0,113.5406,113.5691,113.4173,113.4267,104742.0
2017-05-09 15:20:00,119.51,119.74,119.45,119.71,125635.0,113.4267,113.645,113.3698,113.6166,125635.0
2017-05-09 15:25:00,119.72,119.77,119.63,119.66,70514.0,113.6261,113.6735,113.5406,113.5691,70514.0
2017-05-09 15:30:00,119.65,119.79,119.62,119.74,110709.0,113.5596,113.6925,113.5311,113.645,110709.0
2017-05-09 15:35:00,119.74,119.82,119.63,119.75,191719.0,113.645,113.721,113.5406,113.6545,191719.0
2017-05-09 15:40:00,119.75,119.78,119.52,119.64,158154.0,113.6545,113.683,113.4362,113.5501,158154.0
2017-05-09 15:45:00,119.64,119.77,119.64,119.69,208075.0,113.5501,113.6735,113.5501,113.5976,208075.0
2017-05-09 15:50:00,119.69,119.9,119.68,119.89,341874.0,113.5976,113.7969,113.5881,113.7874,341874.0
2017-05-09 15:55:00,119.89,120.0,119.84,119.99,720096.0,113.7874,113.8918,113.7399,113.8823,720096.0
2017-05-10 09:30:00,120.1,120.25,119.65,120.11,954063.0,113.9867,114.1291,113.5596,113.9962,954063.0
2017-05-10 09:35:00,120.1,120.33,119.12,119.24,619868.0,113.9867,114.205,113.0566,113.1705,619868.0
2017-05-10 09:40:00,119.25,119.39,119.1,119.22,223949.0,113.18,113.3129,113.0376,113.1515,223949.0
2017-05-10 09:45:00,119.22,119.73,119.2,119.54,287723.0,113.1515,113.6355,113.1325,113.4552,287723.0
2017-05-10 09:50:00,119.54,120.0,119.46,119.86,274152.0,113.4552,113.8918,113.3793,113.7589,274152.0
2017-05-10 09:55:00,119.86,120.25,119.8,120.09,228804.0,113.7589,114.1291,113.702,113.9772,228804.0
2017-05-10 10:00:00,120.07,120.11,119.76,119.89,142845.0,113.9582,113.9962,113.664,113.7874,142845.0
2017-05-10 10:05:00,119.88,119.91,119.57,119.69,133431.0,113.7779,113.8064,113.4837,113.5976,133431.0
2017-05-10 10:10:00,119.68,119.91,119.66,119.84,194215.0,113.5881,113.8064,113.5691,113.7399,194215.0
2017-05-10 10:15:00,119.84,120.0,119.55,119.82,162781.0,113.7399,113.8918,113.4647,113.721,162781.0
2017-05-10 10:20:00,119.82,119.89,119.48,119.53,126726.0,113.721,113.7874,113.3983,113.4457,126726.0
2017-05-10 10:25:00,119.52,119.72,119.25,119.26,162525.0,113.4362,113.6261,113.18,113.1895,162525.0
2017-05-10 10:30:00,119.27,119.7,119.26,119.66,108636.0,113.199,113.6071,113.1895,113.5691,108636.0
2017-05-10 10:35:00,119.68,119.78,119.57,119.63,106279.0,113.5881,113.683,113.4837,113.5406,106279.0
2017-05-10 10:40:00,119.64,119.7,119.44,119.65,181673.0,113.5501,113.6071,113.3603,113.5596,181673.0
2017-05-10 10:45:00,119.68,119.78,119.29,119.34,195254.0,113.5881,113.683,113.2179,113.2654,195254.0
2017-05-10 10:50:00,119.39,119.43,119.12,119.29,158700.0,113.3129,113.3508,113.0566,113.2179,158700.0
2017-05-10 10:55:00,119.27,119.36,119.13,119.34,104070.0,113.199,113.2844,113.0661,113.2654,104070.0
2017-05-10 11:00:00,119.36,119.48,119.25,119.29,71112.0,113.2844,113.3983,113.18,113.2179,71112.0
2017-05-10 11:05:00,119.27,119.47,119.27,119.36,75892.0,113.199,113.3888,113.199,113.2844,75892.0
2017-05-10 11:10:00,119.32,119.45,119.29,119.4,59000.0,113.2464,113.3698,113.2179,113.3223,59000.0
2017-05-10 11:15:00,119.4,119.57,119.4,119.54,63452.0,113.3223,113.4837,113.3223,113.4552,63452.0
2017-05-10 11:20:00,119.56,119.87,119.52,119.83,96486.0,113.4742,113.7684,113.4362,113.7305,96486.0
2017-05-10 11:25:00,119.83,119.85,119.69,119.8,82481.0,113.7305,113.7494,113.5976,113.702,82481.0
2017-05-10 11:30:00,119.8,119.84,119.62,119.73,64521.0,113.702,113.7399,113.5311,113.6355,64521.0
2017-05-10 11:35:00,119.73,119.78,119.68,119.68,49307.0,113.6355,113.683,113.5881,113.5881,49307.0
2017-05-10 11:40:00,119.69,119.76,119.68,119.71,55837.0,113.5976,113.664,113.5881,113.6166,55837.0
2017-05-10 11:45:00,119.71,119.73,119.53,119.58,50907.0,113.6166,113.6355,113.4457,113.4932,50907.0
2017-05-10 11:50:00,119.58,119.68,119.58,119.63,28217.0,113.4932,113.5881,113.4932,113.5406,28217.0
2017-05-10 11:55:00,119.64,119.78,119.64,119.76,46203.0,113.5501,113.683,113.5501,113.664,46203.0
2017-05-10 12:00:00,119.77,119.77,119.57,119.57,58591.0,113.6735,113.6735,113.4837,113.4837,58591.0
2017-05-10 12:05:00,119.57,119.63,119.42,119.53,78773.0,113.4837,113.5406,113.3413,113.4457,78773.0
2017-05-10 12:10:00,119.5,119.62,119.46,119.62,34995.0,113.4173,113.5311,113.3793,113.5311,34995.0
2017-05-10 12:15:00,119.61,119.75,119.6,119.74,31155.0,113.5217,113.6545,113.5122,113.645,31155.0
2017-05-10 12:20:00,119.75,119.79,119.71,119.72,29272.0,113.6545,113.6925,113.6166,113.6261,29272.0
2017-05-10 12:25:00,119.73,119.8,119.71,119.78,33090.0,113.6355,113.702,113.6166,113.683,33090.0
2017-05-10 12:30:00,119.78,119.83,119.76,119.81,44908.0,113.683,113.7305,113.664,113.7115,44908.0
2017-05-10 12:35:00,119.8,119.82,119.69,119.75,39890.0,113.702,113.721,113.5976,113.6545,39890.0
2017-05-10 12:40:00,119.77,119.85,119.72,119.78,48415.0,113.6735,113.7494,113.6261,113.683,48415.0
2017-05-10 12:45:00,119.8,119.95,119.76,119.89,65832.0,113.702,113.8443,113.664,113.7874,65832.0
2017-05-10 12:50:00,119.89,119.95,119.75,119.88,65632.0,113.7874,113.8443,113.6545,113.7779,65632.0
2017-05-10 12:55:00,119.89,119.95,119.85,119.95,51759.0,113.7874,113.8443,113.7494,113.8443,51759.0
2017-05-10 13:00:00,119.94,119.98,119.89,119.98,73642.0,113.8349,113.8728,113.7874,113.8728,73642.0
2017-05-10 13:05:00,119.98,120.0,119.84,119.86,160654.0,113.8728,113.8918,113.7399,113.7589,160654.0
2017-05-10 13:10:00,119.86,119.86,119.68,119.78,42078.0,113.7589,113.7589,113.5881,113.683,42078.0
2017-05-10 13:15:00,119.76,119.81,119.68,119.69,30861.0,113.664,113.7115,113.5881,113.5976,30861.0
2017-05-10 13:20:00,119.68,119.72,119.58,119.61,40814.0,113.5881,113.6261,113.4932,113.5217,40814.0
2017-05-10 13:25:00,119.61,119.76,119.6,119.71,24567.0,113.5217,113.664,113.5122,113.6166,24567.0
2017-05-10 13:30:00,119.71,119.77,119.68,119.74,27855.0,113.6166,113.6735,113.5881,113.645,27855.0
2017-05-10 13:35:00,119.73,119.8,119.63,119.64,47827.0,113.6355,113.702,113.5406,113.5501,47827.0
2017-05-10 13:40:00,119.63,119.7,119.59,119.62,44474.0,113.5406,113.6071,113.5027,113.5311,44474.0
2017-05-10 13:45:00,119.61,119.66,119.52,119.63,54167.0,113.5217,113.5691,113.4362,113.5406,54167.0
2017-05-10 13:50:00,119.63,119.68,119.62,119.65,29464.0,113.5406,113.5881,113.5311,113.5596,29464.0
2017-05-10 13:55:00,119.64,119.65,119.58,119.64,30262.0,113.5501,113.5596,113.4932,113.5501,30262.0
2017-05-10 14:00:00,119.64,119.65,119.42,119.45,74895.0,113.5501,113.5596,113.3413,113.3698,74895.0
2017-05-10 14:05:00,119.45,119.55,119.44,119.51,35075.0,113.3698,113.4647,113.3603,113.4267,35075.0
2017-05-10 14:10:00,119.5,119.51,119.31,119.38,49668.0,113.4173,113.4267,113.2369,113.3034,49668.0
2017-05-10 14:15:00,119.38,119.52,119.32,119.41,62426.0,113.3034,113.4362,113.2464,113.3318,62426.0
2017-05-10 14:20:00,119.41,119.52,119.38,119.41,57664.0,113.3318,113.4362,113.3034,113.3318,57664.0
2017-05-10 14:25:00,119.42,119.44,119.33,119.37,36165.0,113.3413,113.3603,113.2559,113.2939,36165.0
2017-05-10 14:30:00,119.38,119.64,119.36,119.58,60167.0,113.3034,113.5501,113.2844,113.4932,60167.0
2017-05-10 14:35:00,119.58,119.66,119.58,119.66,60248.0,113.4932,113.5691,113.4932,113.5691,60248.0
2017-05-10 14:40:00,119.65,119.67,119.61,119.63,25472.0,113.5596,113.5786,113.5217,113.5406,25472.0
2017-05-10 14:45:00,119.64,119.69,119.62,119.68,39651.0,113.5501,113.5976,113.5311,113.5881,39651.0
2017-05-10 14:50:00,119.69,119.73,119.65,119.68,26342.0,113.5976,113.6355,113.5596,113.5881,26342.0
2017-05-10 14:55:00,119.7,119.83,119.68,119.82,51780.0,113.6071,113.7305,113.5881,113.721,51780.0
2017-05-10 15:00:00,119.82,119.82,119.73,119.74,24531.0,113.721,113.721,113.6355,113.645,24531.0
2017-05-10 15:05:00,119.73,119.82,119.69,119.81,25228.0,113.6355,113.721,113.5976,113.7115,25228.0
2017-05-10 15:10:00,119.82,119.9,119.8,119.89,59242.0,113.721,113.7969,113.702,113.7874,59242.0
2017-05-10 15:15:00,119.91,119.99,119.87,119.97,59394.0,113.8064,113.8823,113.7684,113.8633,59394.0
2017-05-10 15:20:00,119.96,119.98,119.91,119.96,47610.0,113.8538,113.8728,113.8064,113.8538,47610.0
2017-05-10 15:25:00,119.96,120.0,119.86,119.87,66852.0,113.8538,113.8918,113.7589,113.7684,66852.0
2017-05-10 15:30:00,119.86,119.89,119.8,119.84,53296.0,113.7589,113.7874,113.702,113.7399,53296.0
2017-05-10 15:35:00,119.84,119.85,119.66,119.69,76133.0,113.7399,113.7494,113.5691,113.5976,76133.0
2017-05-10 15:40:00,119.66,119.76,119.65,119.76,56294.0,113.5691,113.664,113.5596,113.664,56294.0
2017-05-10 15:45:00,119.76,119.87,119.73,119.74,96908.0,113.664,113.7684,113.6355,113.645,96908.0
2017-05-10 15:50:00,119.74,119.85,119.73,119.84,164980.0,113.645,113.7494,113.6355,113.7399,164980.0
2017-05-10 15:55:00,119.84,120.0,119.8,119.98,310307.0,113.7399,113.8918,113.702,113.8728,310307.0
2017-05-11 09:30:00,120.13,120.3,119.5,119.92,544248.0,114.0152,114.1765,113.4173,113.8159,544248.0
2017-05-11 09:35:00,119.95,120.45,119.77,120.4,263758.0,113.8443,114.3189,113.6735,114.2714,263758.0
2017-05-11 09:40:00,120.39,120.41,119.8,119.98,284631.0,114.262,114.2809,113.702,113.8728,284631.0
2017-05-11 09:45:00,119.96,120.1,119.57,119.57,357813.0,113.8538,113.9867,113.4837,113.4837,357813.0
2017-05-11 09:50:00,119.59,119.95,118.86,118.93,540582.0,113.5027,113.8443,112.8098,112.8763,540582.0
2017-05-11 09:55:00,118.93,119.02,118.25,118.99,441861.0,112.8763,112.9617,112.2309,112.9332,441861.0
2017-05-11 10:00:00,118.99,119.05,118.52,118.56,196503.0,112.9332,112.9902,112.4871,112.5251,196503.0
2017-05-11 10:05:00,118.57,119.35,118.5,119.31,184891.0,112.5346,113.2749,112.4682,113.2369,184891.0
2017-05-11 10:10:00,119.3,119.39,119.1,119.12,137020.0,113.2274,113.3129,113.0376,113.0566,137020.0
2017-05-11 10:15:00,119.12,119.45,118.92,119.35,160550.0,113.0566,113.3698,112.8668,113.2749,160550.0
2017-05-11 10:20:00,119.35,119.44,119.12,119.2,132478.0,113.2749,113.3603,113.0566,113.1325,132478.0
2017-05-11 10:25:00,119.2,119.37,119.08,119.34,86578.0,113.1325,113.2939,113.0186,113.2654,86578.0
2017-05-11 10:30:00,119.34,119.34,119.07,119.3,76580.0,113.2654,113.2654,113.0091,113.2274,76580.0
2017-05-11 10:35:00,119.3,119.58,119.29,119.43,88585.0,113.2274,113.4932,113.2179,113.3508,88585.0
2017-05-11 10:40:00,119.43,119.55,119.41,119.55,71865.0,113.3508,113.4647,113.3318,113.4647,71865.0
2017-05-11 10:45:00,119.55,119.78,119.55,119.72,110986.0,113.4647,113.683,113.4647,113.6261,110986.0
2017-05-11 10:50:00,119.72,119.74,119.46,119.6,87045.0,113.6261,113.645,113.3793,113.5122,87045.0
2017-05-11 10:55:00,119.59,119.68,119.51,119.67,68825.0,113.5027,113.5881,113.4267,113.5786,68825.0
2017-05-11 11:00:00,119.66,119.8,119.65,119.75,101182.0,113.5691,113.702,113.5596,113.6545,101182.0
2017-05-11 11:05:00,119.74,119.8,119.73,119.8,93465.0,113.645,113.702,113.6355,113.702,93465.0
2017-05-11 11:10:00,119.8,119.91,119.79,119.9,120551.0,113.702,113.8064,113.6925,113.7969,120551.0
2017-05-11 11:15:00,119.9,120.04,119.84,119.9,179129.0,113.7969,113.9298,113.7399,113.7969,179129.0
2017-05-11 11:20:00,119.92,119.98,119.9,119.96,53219.0,113.8159,113.8728,113.7969,113.8538,53219.0
2017-05-11 11:25:00,119.96,120.18,119.9,120.14,126741.0,113.8538,114.0626,113.7969,114.0247,126741.0
2017-05-11 11:30:00,120.13,120.17,119.96,120.01,164157.0,114.0152,114.0531,113.8538,113.9013,164157.0
2017-05-11 11:35:00,120.02,120.17,120.01,120.12,109235.0,113.9108,114.0531,113.9013,114.0057,109235.0
2017-05-11 11:40:00,120.13,120.13,120.05,120.06,92908.0,114.0152,114.0152,113.9393,113.9487,92908.0
2017-05-11 11:45:00,120.05,120.08,119.96,120.08,70565.0,113.9393,113.9677,113.8538,113.9677,70565.0
2017-05-11 11:50:00,120.08,120.14,119.98,120.14,65714.0,113.9677,114.0247,113.8728,114.0247,65714.0
2017-05-11 11:55:00,120.15,120.16,120.0,120.1,91258.0,114.0342,114.0437,113.8918,113.9867,91258.0
2017-05-11 12:00:00,120.1,120.15,120.01,120.09,54437.0,113.9867,114.0342,113.9013,113.9772,54437.0
2017-05-11 12:05:00,120.09,120.26,120.09,120.23,128478.0,113.9772,114.1386,113.9772,114.1101,128478.0
2017-05-11 12:10:00,120.22,120.26,120.07,120.13,84814.0,114.1006,114.1386,113.9582,114.0152,84814.0
2017-05-11 12:15:00,120.13,120.29,120.13,120.28,65560.0,114.0152,114.167,114.0152,114.1575,65560.0
2017-05-11 12:20:00,120.27,120.3,120.22,120.28,94031.0,114.1481,114.1765,114.1006,114.1575,94031.0
2017-05-11 12:25:00,120.29,120.35,120.28,120.32,191186.0,114.167,114.224,114.1575,114.1955,191186.0
2017-05-11 12:30:00,120.32,120.5,120.3,120.42,140272.0,114.1955,114.3664,114.1765,114.2904,140272.0
2017-05-11 12:35:00,120.41,120.48,120.23,120.24,93409.0,114.2809,114.3474,114.1101,114.1196,93409.0
2017-05-11 12:40:00,120.25,120.33,120.12,120.19,66765.0,114.1291,114.205,114.0057,114.0721,66765.0
2017-05-11 12:45:00,120.19,120.23,120.11,120.16,72201.0,114.0721,114.1101,113.9962,114.0437,72201.0
2017-05-11 12:50:00,120.16,120.17,120.06,120.1,56242.0,114.0437,114.0531,113.9487,113.9867,56242.0
2017-05-11 12:55:00,120.1,120.13,119.95,120.02,80589.0,113.9867,114.0152,113.8443,113.9108,80589.0
2017-05-11 13:00:00,120.02,120.11,120.0,120.11,63475.0,113.9108,113.9962,113.8918,113.9962,63475.0
2017-05-11 13:05:00,120.1,120.16,120.02,120.04,62786.0,113.9867,114.0437,113.9108,113.9298,62786.0
2017-05-11 13:10:00,120.04,120.1,120.02,120.04,50889.0,113.9298,113.9867,113.9108,113.9298,50889.0
2017-05-11 13:15:00,120.04,120.11,120.02,120.07,100653.0,113.9298,113.9962,113.9108,113.9582,100653.0
2017-05-11 13:20:00,120.06,120.09,119.95,120.06,75669.0,113.9487,113.9772,113.8443,113.9487,75669.0
2017-05-11 13:25:00,120.05,120.13,120.04,120.09,69340.0,113.9393,114.0152,113.9298,113.9772,69340.0
2017-05-11 13:30:00,120.09,120.17,120.08,120.11,72503.0,113.9772,114.0531,113.9677,113.9962,72503.0
2017-05-11 13:35:00,120.11,120.12,120.05,120.06,41184.0,113.9962,114.0057,113.9393,113.9487,41184.0
2017-05-11 13:40:00,120.05,120.16,120.0,120.1,115001.0,113.9393,114.0437,113.8918,113.9867,115001.0
2017-05-11 13:45:00,120.09,120.25,120.08,120.24,67423.0,113.9772,114.1291,113.9677,114.1196,67423.0
2017-05-11 13:50:00,120.25,120.26,120.16,120.2,45203.0,114.1291,114.1386,114.0437,114.0816,45203.0
2017-05-11 13:55:00,120.2,120.32,120.17,120.31,35172.0,114.0816,114.1955,114.0531,114.186,35172.0
2017-05-11 14:00:00,120.31,120.33,120.23,120.28,48534.0,114.186,114.205,114.1101,114.1575,48534.0
2017-05-11 14:05:00,120.28,120.35,120.25,120.34,49914.0,114.1575,114.224,114.1291,114.2145,49914.0
2017-05-11 14:10:00,120.33,120.37,120.25,120.34,36958.0,114.205,114.243,114.1291,114.2145,36958.0
2017-05-11 14:15:00,120.33,120.43,120.31,120.43,51267.0,114.205,114.2999,114.186,114.2999,51267.0
2017-05-11 14:20:00,120.44,120.45,120.27,120.29,71277.0,114.3094,114.3189,114.1481,114.167,71277.0
2017-05-11 14:25:00,120.28,120.3,120.09,120.16,99851.0,114.1575,114.1765,113.9772,114.0437,99851.0
2017-05-11 14:30:00,120.16,120.23,120.15,120.15,44478.0,114.0437,114.1101,114.0342,114.0342,44478.0
2017-05-11 14:35:00,120.15,120.17,120.07,120.16,57675.0,114.0342,114.0531,113.9582,114.0437,57675.0
2017-05-11 14:40:00,120.16,120.17,120.04,120.08,65492.0,114.0437,114.0531,113.9298,113.9677,65492.0
2017-05-11 14:45:00,120.09,120.12,120.05,120.07,59657.0,113.9772,114.0057,113.9393,113.9582,59657.0
2017-05-11 14:50:00,120.07,120.12,120.03,120.04,49900.0,113.9582,114.0057,113.9203,113.9298,49900.0
2017-05-11 14:55:00,120.04,120.08,120.01,120.07,61679.0,113.9298,113.9677,113.9013,113.9582,61679.0
2017-05-11 15:00:00,120.08,120.11,120.01,120.01,39786.0,113.9677,113.9962,113.9013,113.9013,39786.0
2017-05-11 15:05:00,120.01,120.05,120.0,120.05,47363.0,113.9013,113.9393,113.8918,113.9393,47363.0
2017-05-11 15:10:00,120.04,120.11,120.0,120.02,77777.0,113.9298,113.9962,113.8918,113.9108,77777.0
2017-05-11 15:15:00,120.02,120.05,119.84,119.84,95854.0,113.9108,113.9393,113.7399,113.7399,95854.0
2017-05-11 15:20:00,119.86,119.96,119.83,119.88,92009.0,113.7589,113.8538,113.7305,113.7779,92009.0
2017-05-11 15:25:00,119.87,119.89,119.77,119.81,57455.0,113.7684,113.7874,113.6735,113.7115,57455.0
2017-05-11 15:30:00,119.81,119.91,119.73,119.91,66863.0,113.7115,113.8064,113.6355,113.8064,66863.0
2017-05-11 15:35:00,119.92,120.03,119.89,119.98,87613.0,113.8159,113.9203,113.7874,113.8728,87613.0
2017-05-11 15:40:00,119.99,120.01,119.94,119.99,95922.0,113.8823,113.9013,113.8349,113.8823,95922.0
2017-05-11 15:45:00,120.0,120.07,119.98,120.0,140534.0,113.8918,113.9582,113.8728,113.8918,140534.0
2017-05-11 15:50:00,120.01,120.1,120.01,120.09,384499.0,113.9013,113.9867,113.9013,113.9772,384499.0
2017-05-11 15:55:00,120.09,120.25,120.05,120.21,534520.0,113.9772,114.1291,113.9393,114.0911,534520.0
2017-05-12 09:30:00,120.36,120.42,119.51,119.91,756670.0,114.2335,114.2904,113.4267,113.8064,756670.0
2017-05-12 09:35:00,119.96,120.36,119.91,120.11,222825.0,113.8538,114.2335,113.8064,113.9962,222825.0
2017-05-12 09:40:00,120.1,120.15,119.91,120.1,230385.0,113.9867,114.0342,113.8064,113.9867,230385.0
2017-05-12 09:45:00,120.12,120.37,120.02,120.05,219333.0,114.0057,114.243,113.9108,113.9393,219333.0
2017-05-12 09:50:00,120.05,120.31,119.9,119.99,204173.0,113.9393,114.186,113.7969,113.8823,204173.0
2017-05-12 09:55:00,119.99,120.07,119.94,120.06,85041.0,113.8823,113.9582,113.8349,113.9487,85041.0
2017-05-12 10:00:00,120.0,120.08,119.88,119.93,100082.0,113.8918,113.9677,113.7779,113.8254,100082.0
2017-05-12 10:05:00,119.93,119.94,119.72,119.9,87688.0,113.8254,113.8349,113.6261,113.7969,87688.0
2017-05-12 10:10:00,119.91,120.14,119.89,120.05,87973.0,113.8064,114.0247,113.7874,113.9393,87973.0
2017-05-12 10:15:00,120.04,120.18,119.94,120.16,115771.0,113.9298,114.0626,113.8349,114.0437,115771.0
2017-05-12 10:20:00,120.16,120.47,120.1,120.3,169823.0,114.0437,114.3379,113.9867,114.1765,169823.0
2017-05-12 10:25:00,120.3,120.33,119.89,119.98,100392.0,114.1765,114.205,113.7874,113.8728,100392.0
2017-05-12 10:30:00,119.98,120.1,119.94,119.97,98497.0,113.8728,113.9867,113.8349,113.8633,98497.0
2017-05-12 10:35:00,119.99,120.08,119.94,119.97,61347.0,113.8823,113.9677,113.8349,113.8633,61347.0
2017-05-12 10:40:00,119.97,120.0,119.96,119.99,53573.0,113.8633,113.8918,113.8538,113.8823,53573.0
2017-05-12 10:45:00,119.99,119.99,119.88,119.98,88711.0,113.8823,113.8823,113.7779,113.8728,88711.0
2017-05-12 10:50:00,119.97,120.0,119.91,119.94,88756.0,113.8633,113.8918,113.8064,113.8349,88756.0
2017-05-12 10:55:00,119.94,120.0,119.94,119.99,56504.0,113.8349,113.8918,113.8349,113.8823,56504.0
2017-05-12 11:00:00,119.99,120.0,119.92,119.97,46341.0,113.8823,113.8918,113.8159,113.8633,46341.0
2017-05-12 11:05:00,119.97,120.0,119.95,119.99,56764.0,113.8633,113.8918,113.8443,113.8823,56764.0
2017-05-12 11:10:00,119.99,120.01,119.96,119.96,65790.0,113.8823,113.9013,113.8538,113.8538,65790.0
2017-05-12 11:15:00,119.97,119.97,119.88,119.96,50065.0,113.8633,113.8633,113.7779,113.8538,50065.0
2017-05-12 11:20:00,119.96,120.19,119.93,120.13,252020.0,113.8538,114.0721,113.8254,114.0152,252020.0
2017-05-12 11:25:00,120.13,120.24,120.12,120.18,73181.0,114.0152,114.1196,114.0057,114.0626,73181.0
2017-05-12 11:30:00,120.17,120.25,120.16,120.21,84684.0,114.0531,114.1291,114.0437,114.0911,84684.0
2017-05-12 11:35:00,120.2,120.27,120.17,120.22,118253.0,114.0816,114.1481,114.0531,114.1006,118253.0
2017-05-12 11:40:00,120.23,120.35,120.18,120.3,145164.0,114.1101,114.224,114.0626,114.1765,145164.0
2017-05-12 11:45:00,120.31,120.37,120.2,120.25,80669.0,114.186,114.243,114.0816,114.1291,80669.0
2017-05-12 11:50:00,120.26,120.26,120.18,120.24,83710.0,114.1386,114.1386,114.0626,114.1196,83710.0
2017-05-12 11:55:00,120.24,120.35,120.22,120.31,51510.0,114.1196,114.224,114.1006,114.186,51510.0
2017-05-12 12:00:00,120.32,120.39,120.24,120.38,90003.0,114.1955,114.262,114.1196,114.2525,90003.0
2017-05-12 12:05:00,120.38,120.44,120.28,120.33,90744.0,114.2525,114.3094,114.1575,114.205,90744.0
2017-05-12 12:10:00,120.32,120.32,120.24,120.27,66954.0,114.1955,114.1955,114.1196,114.1481,66954.0
2017-05-12 12:15:00,120.27,120.3,120.11,120.12,69157.0,114.1481,114.1765,113.9962,114.0057,69157.0
2017-05-12 12:20:00,120.14,120.17,120.04,120.1,88722.0,114.0247,114.0531,113.9298,113.9867,88722.0
2017-05-12 12:25:00,120.1,120.12,119.99,120.07,108337.0,113.9867,114.0057,113.8823,113.9582,108337.0
2017-05-12 12:30:00,120.07,120.09,120.04,120.04,46431.0,113.9582,113.9772,113.9298,113.9298,46431.0
2017-05-12 12:35:00,120.03,120.09,120.01,120.05,83621.0,113.9203,113.9772,113.9013,113.9393,83621.0
2017-05-12 12:40:00,120.04,120.14,120.04,120.1,43916.0,113.9298,114.0247,113.9298,113.9867,43916.0
2017-05-12 12:45:00,120.1,120.1,120.02,120.06,48780.0,113.9867,113.9867,113.9108,113.9487,48780.0
2017-05-12 12:50:00,120.06,120.09,119.96,119.98,63492.0,113.9487,113.9772,113.8538,113.8728,63492.0
2017-05-12 12:55:00,119.99,120.01,119.96,119.99,51722.0,113.8823,113.9013,113.8538,113.8823,51722.0
2017-05-12 13:00:00,119.99,120.0,119.91,119.93,84467.0,113.8823,113.8918,113.8064,113.8254,84467.0
2017-05-12 13:05:00,119.94,119.96,119.87,119.9,63250.0,113.8349,113.8538,113.7684,113.7969,63250.0
2017-05-12 13:10:00,119.9,119.97,119.89,119.97,34516.0,113.7969,113.8633,113.7874,113.8633,34516.0
2017-05-12 13:15:00,119.96,120.0,119.95,119.99,48483.0,113.8538,113.8918,113.8443,113.8823,48483.0
2017-05-12 13:20:00,119.99,120.06,119.97,120.06,61663.0,113.8823,113.9487,113.8633,113.9487,61663.0
2017-05-12 13:25:00,120.05,120.05,119.97,119.98,51158.0,113.9393,113.9393,113.8633,113.8728,51158.0
2017-05-12 13:30:00,119.98,120.01,119.95,119.99,44806.0,113.8728,113.9013,113.8443,113.8823,44806.0
2017-05-12 13:35:00,119.99,120.02,119.98,119.98,41681.0,113.8823,113.9108,113.8728,113.8728,41681.0
2017-05-12 13:40:00,119.98,120.07,119.97,120.05,61329.0,113.8728,113.9582,113.8633,113.9393,61329.0
2017-05-12 13:45:00,120.05,120.07,119.98,120.06,64346.0,113.9393,113.9582,113.8728,113.9487,64346.0
2017-05-12 13:50:00,120.04,120.09,120.0,120.04,44857.0,113.9298,113.9772,113.8918,113.9298,44857.0
2017-05-12 13:55:00,120.03,120.09,120.02,120.04,47939.0,113.9203,113.9772,113.9108,113.9298,47939.0
2017-05-12 14:00:00,120.04,120.05,119.99,120.01,40992.0,113.9298,113.9393,113.8823,113.9013,40992.0
2017-05-12 14:05:00,120.01,120.01,119.95,119.96,42399.0,113.9013,113.9013,113.8443,113.8538,42399.0
2017-05-12 14:10:00,119.96,120.08,119.93,120.05,64769.0,113.8538,113.9677,113.8254,113.9393,64769.0
2017-05-12 14:15:00,120.05,120.06,119.99,119.99,59347.0,113.9393,113.9487,113.8823,113.8823,59347.0
2017-05-12 14:20:00,120.0,120.09,119.99,120.02,53346.0,113.8918,113.9772,113.8823,113.9108,53346.0
2017-05-12 14:25:00,120.01,120.06,119.99,120.03,55298.0,113.9013,113.9487,113.8823,113.9203,55298.0
2017-05-12 14:30:00,120.02,120.11,119.99,120.11,51422.0,113.9108,113.9962,113.8823,113.9962,51422.0
2017-05-12 14:35:00,120.1,120.25,120.1,120.24,79803.0,113.9867,114.1291,113.9867,114.1196,79803.0
2017-05-12 14:40:00,120.23,120.27,120.2,120.22,58950.0,114.1101,114.1481,114.0816,114.1006,58950.0
2017-05-12 14:45:00,120.22,120.24,120.12,120.14,70871.0,114.1006,114.1196,114.0057,114.0247,70871.0
2017-05-12 14:50:00,120.15,120.19,120.13,120.19,67610.0,114.0342,114.0721,114.0152,114.0721,67610.0
2017-05-12 14:55:00,120.18,120.21,120.13,120.18,90126.0,114.0626,114.0911,114.0152,114.0626,90126.0
2017-05-12 15:00:00,120.18,120.19,120.12,120.16,58004.0,114.0626,114.0721,114.0057,114.0437,58004.0
2017-05-12 15:05:00,120.15,120.16,120.06,120.11,89774.0,114.0342,114.0437,113.9487,113.9962,89774.0
2017-05-12 15:10:00,120.11,120.14,120.06,120.13,83938.0,113.9962,114.0247,113.9487,114.0152,83938.0
2017-05-12 15:15:00,120.14,120.2,120.1,120.19,92225.0,114.0247,114.0816,113.9867,114.0721,92225.0
2017-05-12 15:20:00,120.19,120.24,120.16,120.2,97259.0,114.0721,114.1196,114.0437,114.0816,97259.0
2017-05-12 15:25:00,120.19,120.19,120.09,120.1,86244.0,114.0721,114.0721,113.9772,113.9867,86244.0
2017-05-12 15:30:00,120.1,120.18,120.1,120.14,118705.0,113.9867,114.0626,113.9867,114.0247,118705.0
2017-05-12 15:35:00,120.14,120.17,120.03,120.17,107594.0,114.0247,114.0531,113.9203,114.0531,107594.0
2017-05-12 15:40:00,120.17,120.33,120.16,120.24,182449.0,114.0531,114.205,114.0437,114.1196,182449.0
2017-05-12 15:45:00,120.25,120.27,120.13,120.17,147246.0,114.1291,114.1481,114.0152,114.0531,147246.0
2017-05-12 15:50:00,120.18,120.26,120.15,120.23,211008.0,114.0626,114.1386,114.0342,114.1101,211008.0
2017-05-12 15:55:00,120.23,120.34,120.23,120.33,410215.0,114.1101,114.2145,114.1101,114.205,410215.0
2017-05-15 09:30:00,121.02,121.1,120.1,120.23,1023379.0,114.8599,114.9358,113.9867,114.1101,1023379.0
2017-05-15 09:35:00,120.18,120.7,120.17,120.45,436289.0,114.0626,114.5562,114.0531,114.3189,436289.0
2017-05-15 09:40:00,120.47,120.72,120.41,120.71,180492.0,114.3379,114.5752,114.2809,114.5657,180492.0
2017-05-15 09:45:00,120.71,120.97,120.7,120.8,227183.0,114.5657,114.8124,114.5562,114.6511,227183.0
2017-05-15 09:50:00,120.8,120.81,120.55,120.64,185510.0,114.6511,114.6606,114.4138,114.4992,185510.0
2017-05-15 09:55:00,120.62,120.75,120.3,120.47,300683.0,114.4802,114.6036,114.1765,114.3379,300683.0
2017-05-15 10:00:00,120.49,120.5,120.37,120.38,128495.0,114.3569,114.3664,114.243,114.2525,128495.0
2017-05-15 10:05:00,120.39,120.4,120.04,120.1,299190.0,114.262,114.2714,113.9298,113.9867,299190.0
2017-05-15 10:10:00,120.1,120.35,120.03,120.28,136358.0,113.9867,114.224,113.9203,114.1575,136358.0
2017-05-15 10:15:00,120.29,120.46,120.28,120.43,129331.0,114.167,114.3284,114.1575,114.2999,129331.0
2017-05-15 10:20:00,120.43,120.5,120.34,120.49,284985.0,114.2999,114.3664,114.2145,114.3569,284985.0
2017-05-15 10:25:00,120.47,120.84,120.44,120.84,253812.0,114.3379,114.689,114.3094,114.689,253812.0
2017-05-15 10:30:00,120.84,120.85,120.67,120.76,124146.0,114.689,114.6985,114.5277,114.6131,124146.0
2017-05-15 10:35:00,120.75,120.77,120.57,120.61,108702.0,114.6036,114.6226,114.4328,114.4708,108702.0
2017-05-15 10:40:00,120.61,120.8,120.56,120.73,75577.0,114.4708,114.6511,114.4233,114.5846,75577.0
2017-05-15 10:45:00,120.72,120.8,120.64,120.64,59491.0,114.5752,114.6511,114.4992,114.4992,59491.0
2017-05-15 10:50:00,120.63,120.74,120.6,120.68,80528.0,114.4897,114.5941,114.4613,114.5372,80528.0
2017-05-15 10:55:00,120.68,120.76,120.58,120.67,88024.0,114.5372,114.6131,114.4423,114.5277,88024.0
2017-05-15 11:00:00,120.66,120.88,120.66,120.75,114633.0,114.5182,114.727,114.5182,114.6036,114633.0
2017-05-15 11:05:00,120.76,120.8,120.66,120.74,56172.0,114.6131,114.6511,114.5182,114.5941,56172.0
2017-05-15 11:10:00,120.74,120.83,120.7,120.73,97161.0,114.5941,114.6796,114.5562,114.5846,97161.0
2017-05-15 11:15:00,120.76,120.82,120.67,120.72,59868.0,114.6131,114.6701,114.5277,114.5752,59868.0
2017-05-15 11:20:00,120.71,120.73,120.57,120.68,254483.0,114.5657,114.5846,114.4328,114.5372,254483.0
2017-05-15 11:25:00,120.69,120.76,120.68,120.73,67448.0,114.5467,114.6131,114.5372,114.5846,67448.0
2017-05-15 11:30:00,120.73,120.74,120.6,120.68,61264.0,114.5846,114.5941,114.4613,114.5372,61264.0
2017-05-15 11:35:00,120.67,120.69,120.61,120.63,56722.0,114.5277,114.5467,114.4708,114.4897,56722.0
2017-05-15 11:40:00,120.64,120.64,120.56,120.59,75086.0,114.4992,114.4992,114.4233,114.4518,75086.0
2017-05-15 11:45:00,120.59,120.85,120.58,120.78,130307.0,114.4518,114.6985,114.4423,114.6321,130307.0
2017-05-15 11:50:00,120.77,120.82,120.67,120.76,67301.0,114.6226,114.6701,114.5277,114.6131,67301.0
2017-05-15 11:55:00,120.75,120.83,120.73,120.75,42464.0,114.6036,114.6796,114.5846,114.6036,42464.0
2017-05-15 12:00:00,120.75,120.75,120.61,120.64,47767.0,114.6036,114.6036,114.4708,114.4992,47767.0
2017-05-15 12:05:00,120.64,120.65,120.58,120.64,41651.0,114.4992,114.5087,114.4423,114.4992,41651.0
2017-05-15 12:10:00,120.64,120.66,120.42,120.49,100912.0,114.4992,114.5182,114.2904,114.3569,100912.0
2017-05-15 12:15:00,120.5,120.55,120.44,120.44,67887.0,114.3664,114.4138,114.3094,114.3094,67887.0
2017-05-15 12:20:00,120.45,120.49,120.41,120.44,65564.0,114.3189,114.3569,114.2809,114.3094,65564.0
2017-05-15 12:25:00,120.44,120.6,120.31,120.53,110135.0,114.3094,114.4613,114.186,114.3948,110135.0
2017-05-15 12:30:00,120.52,120.59,120.47,120.57,39223.0,114.3853,114.4518,114.3379,114.4328,39223.0
2017-05-15 12:35:00,120.57,120.67,120.55,120.61,54731.0,114.4328,114.5277,114.4138,114.4708,54731.0
2017-05-15 12:40:00,120.63,120.65,120.56,120.62,54014.0,114.4897,114.5087,114.4233,114.4802,54014.0
2017-05-15 12:45:00,120.62,120.7,120.58,120.67,63838.0,114.4802,114.5562,114.4423,114.5277,63838.0
2017-05-15 12:50:00,120.67,120.81,120.66,120.76,93105.0,114.5277,114.6606,114.5182,114.6131,93105.0
2017-05-15 12:55:00,120.76,120.89,120.74,120.83,153348.0,114.6131,114.7365,114.5941,114.6796,153348.0
2017-05-15 13:00:00,120.83,120.95,120.81,120.94,87030.0,114.6796,114.7934,114.6606,114.784,87030.0
2017-05-15 13:05:00,120.94,121.11,120.94,121.1,122417.0,114.784,114.9453,114.784,114.9358,122417.0
2017-05-15 13:10:00,121.11,121.3,121.1,121.15,165136.0,114.9453,115.1256,114.9358,114.9833,165136.0
2017-05-15 13:15:00,121.16,121.18,121.0,121.07,77691.0,114.9928,115.0117,114.8409,114.9073,77691.0
2017-05-15 13:20:00,121.08,121.12,120.96,120.99,61619.0,114.9168,114.9548,114.8029,114.8314,61619.0
2017-05-15 13:25:00,120.98,121.16,120.96,121.11,108944.0,114.8219,114.9928,114.8029,114.9453,108944.0
2017-05-15 13:30:00,121.1,121.18,121.04,121.17,111794.0,114.9358,115.0117,114.8789,115.0022,111794.0
2017-05-15 13:35:00,121.17,121.19,120.92,120.94,107090.0,115.0022,115.0212,114.765,114.784,107090.0
2017-05-15 13:40:00,120.92,121.07,120.92,121.05,37416.0,114.765,114.9073,114.765,114.8884,37416.0
2017-05-15 13:45:00,121.07,121.11,120.98,120.98,37608.0,114.9073,114.9453,114.8219,114.8219,37608.0
2017-05-15 13:50:00,120.98,121.05,120.91,121.0,61397.0,114.8219,114.8884,114.7555,114.8409,61397.0
2017-05-15 13:55:00,121.0,121.13,121.0,121.12,39666.0,114.8409,114.9643,114.8409,114.9548,39666.0
2017-05-15 14:00:00,121.12,121.15,121.03,121.07,51985.0,114.9548,114.9833,114.8694,114.9073,51985.0
2017-05-15 14:05:00,121.06,121.11,121.0,121.09,43722.0,114.8978,114.9453,114.8409,114.9263,43722.0
2017-05-15 14:10:00,121.1,121.1,121.03,121.09,33391.0,114.9358,114.9358,114.8694,114.9263,33391.0
2017-05-15 14:15:00,121.09,121.1,121.04,121.05,32700.0,114.9263,114.9358,114.8789,114.8884,32700.0
2017-05-15 14:20:00,121.05,121.06,120.98,120.98,49034.0,114.8884,114.8978,114.8219,114.8219,49034.0
2017-05-15 14:25:00,120.98,121.01,120.85,120.88,78333.0,114.8219,114.8504,114.6985,114.727,78333.0
2017-05-15 14:30:00,120.87,120.98,120.86,120.98,47555.0,114.7175,114.8219,114.708,114.8219,47555.0
2017-05-15 14:35:00,120.98,120.99,120.88,120.9,38697.0,114.8219,114.8314,114.727,114.746,38697.0
2017-05-15 14:40:00,120.9,120.93,120.88,120.93,36334.0,114.746,114.7745,114.727,114.7745,36334.0
2017-05-15 14:45:00,120.92,121.06,120.91,121.05,49283.0,114.765,114.8978,114.7555,114.8884,49283.0
2017-05-15 14:50:00,121.04,121.1,121.03,121.09,42837.0,114.8789,114.9358,114.8694,114.9263,42837.0
2017-05-15 14:55:00,121.09,121.11,121.03,121.05,43744.0,114.9263,114.9453,114.8694,114.8884,43744.0
2017-05-15 15:00:00,121.06,121.15,121.0,121.14,53966.0,114.8978,114.9833,114.8409,114.9738,53966.0
2017-05-15 15:05:00,121.15,121.3,121.13,121.27,97584.0,114.9833,115.1256,114.9643,115.0972,97584.0
2017-05-15 15:10:00,121.26,121.3,121.24,121.25,71050.0,115.0877,115.1256,115.0687,115.0782,71050.0
2017-05-15 15:15:00,121.25,121.26,121.13,121.19,66862.0,115.0782,115.0877,114.9643,115.0212,66862.0
2017-05-15 15:20:00,121.19,121.2,121.14,121.19,51683.0,115.0212,115.0307,114.9738,115.0212,51683.0
2017-05-15 15:25:00,121.2,121.26,121.07,121.24,79270.0,115.0307,115.0877,114.9073,115.0687,79270.0
2017-05-15 15:30:00,121.24,121.29,121.21,121.27,84504.0,115.0687,115.1161,115.0402,115.0972,84504.0
2017-05-15 15:35:00,121.26,121.29,121.24,121.28,89609.0,115.0877,115.1161,115.0687,115.1066,89609.0
2017-05-15 15:40:00,121.28,121.35,121.25,121.33,162931.0,115.1066,115.1731,115.0782,115.1541,162931.0
2017-05-15 15:45:00,121.34,121.4,121.31,121.34,158388.0,115.1636,115.2205,115.1351,115.1636,158388.0
2017-05-15 15:50:00,121.34,121.48,121.34,121.47,193162.0,115.1636,115.2965,115.1636,115.287,193162.0
2017-05-15 15:55:00,121.46,121.49,121.36,121.49,330097.0,115.2775,115.306,115.1826,115.306,330097.0
2017-05-16 09:30:00,121.98,122.68,121.74,122.61,1281111.0,115.771,116.4354,115.5432,116.3689,1281111.0
2017-05-16 09:35:00,122.65,123.39,122.6,122.86,738356.0,116.4069,117.1092,116.3595,116.6062,738356.0
2017-05-16 09:40:00,122.84,123.1,122.39,122.48,499544.0,116.5872,116.834,116.1601,116.2456,499544.0
2017-05-16 09:45:00,122.5,123.49,122.48,123.38,488961.0,116.2645,117.2042,116.2456,117.0998,488961.0
2017-05-16 09:50:00,123.38,123.62,123.18,123.37,330186.0,117.0998,117.3275,116.9099,117.0903,330186.0
2017-05-16 09:55:00,123.41,123.51,123.22,123.36,400040.0,117.1282,117.2231,116.9479,117.0808,400040.0
2017-05-16 10:00:00,123.39,123.51,123.12,123.26,269343.0,117.1092,117.2231,116.853,116.9859,269343.0
2017-05-16 10:05:00,123.25,123.76,123.22,123.52,390309.0,116.9764,117.4604,116.9479,117.2326,390309.0
2017-05-16 10:10:00,123.55,124.0,123.52,123.98,308002.0,117.2611,117.6882,117.2326,117.6692,308002.0
2017-05-16 10:15:00,123.97,124.14,123.83,123.87,314710.0,117.6597,117.8211,117.5268,117.5648,314710.0
2017-05-16 10:20:00,123.87,123.95,123.25,123.34,282779.0,117.5648,117.6407,116.9764,117.0618,282779.0
2017-05-16 10:25:00,123.34,123.34,122.83,123.22,423416.0,117.0618,117.0618,116.5778,116.9479,423416.0
2017-05-16 10:30:00,123.2,123.47,123.12,123.23,198255.0,116.9289,117.1852,116.853,116.9574,198255.0
2017-05-16 10:35:00,123.24,123.36,123.15,123.28,186171.0,116.9669,117.0808,116.8815,117.0048,186171.0
2017-05-16 10:40:00,123.25,123.4,122.85,122.88,222406.0,116.9764,117.1187,116.5967,116.6252,222406.0
2017-05-16 10:45:00,122.88,123.19,122.87,123.1,121497.0,116.6252,116.9194,116.6157,116.834,121497.0
2017-05-16 10:50:00,123.11,123.18,122.85,122.85,112169.0,116.8435,116.9099,116.5967,116.5967,112169.0
2017-05-16 10:55:00,122.83,122.94,122.77,122.86,167934.0,116.5778,116.6822,116.5208,116.6062,167934.0
2017-05-16 11:00:00,122.87,123.09,122.75,123.05,181796.0,116.6157,116.8245,116.5018,116.7866,181796.0
2017-05-16 11:05:00,123.06,123.31,122.81,123.24,205482.0,116.796,117.0333,116.5588,116.9669,205482.0
2017-05-16 11:10:00,123.24,123.28,123.05,123.13,131102.0,116.9669,117.0048,116.7866,116.8625,131102.0
2017-05-16 11:15:00,123.12,123.14,122.99,123.05,159739.0,116.853,116.872,116.7296,116.7866,159739.0
2017-05-16 11:20:00,123.04,123.11,123.01,123.05,94998.0,116.7771,116.8435,116.7486,116.7866,94998.0
2017-05-16 11:25:00,123.06,123.07,122.95,123.0,115624.0,116.796,116.8055,116.6916,116.7391,115624.0
2017-05-16 11:30:00,123.01,123.08,122.95,123.0,118448.0,116.7486,116.815,116.6916,116.7391,118448.0
2017-05-16 11:35:00,123.01,123.18,123.0,123.17,144232.0,116.7486,116.9099,116.7391,116.9004,144232.0
2017-05-16 11:40:00,123.17,123.33,123.17,123.19,171037.0,116.9004,117.0523,116.9004,116.9194,171037.0
2017-05-16 11:45:00,123.2,123.5,123.19,123.5,115501.0,116.9289,117.2136,116.9194,117.2136,115501.0
2017-05-16 11:50:00,123.49,123.76,123.35,123.74,207055.0,117.2042,117.4604,117.0713,117.4414,207055.0
2017-05-16 11:55:00,123.73,123.88,123.71,123.75,205588.0,117.4319,117.5743,117.413,117.4509,205588.0
2017-05-16 12:00:00,123.75,123.76,123.61,123.71,73326.0,117.4509,117.4604,117.318,117.413,73326.0
2017-05-16 12:05:00,123.72,123.95,123.72,123.75,150576.0,117.4224,117.6407,117.4224,117.4509,150576.0
2017-05-16 12:10:00,123.76,123.77,123.62,123.72,152198.0,117.4604,117.4699,117.3275,117.4224,152198.0
2017-05-16 12:15:00,123.74,123.84,123.68,123.74,69137.0,117.4414,117.5363,117.3845,117.4414,69137.0
2017-05-16 12:20:00,123.73,123.76,123.63,123.71,72742.0,117.4319,117.4604,117.337,117.413,72742.0
2017-05-16 12:25:00,123.7,123.74,123.56,123.7,80463.0,117.4035,117.4414,117.2706,117.4035,80463.0
2017-05-16 12:30:00,123.7,123.71,123.44,123.58,147517.0,117.4035,117.413,117.1567,117.2896,147517.0
2017-05-16 12:35:00,123.57,123.63,123.5,123.59,100031.0,117.2801,117.337,117.2136,117.2991,100031.0
2017-05-16 12:40:00,123.59,123.62,123.36,123.4,105154.0,117.2991,117.3275,117.0808,117.1187,105154.0
2017-05-16 12:45:00,123.4,123.57,123.26,123.56,105821.0,117.1187,117.2801,116.9859,117.2706,105821.0
2017-05-16 12:50:00,123.56,123.6,123.5,123.58,65743.0,117.2706,117.3086,117.2136,117.2896,65743.0
2017-05-16 12:55:00,123.58,123.62,123.54,123.58,41357.0,117.2896,117.3275,117.2516,117.2896,41357.0
2017-05-16 13:00:00,123.57,123.64,123.51,123.58,56656.0,117.2801,117.3465,117.2231,117.2896,56656.0
2017-05-16 13:05:00,123.57,123.7,123.52,123.52,83931.0,117.2801,117.4035,117.2326,117.2326,83931.0
2017-05-16 13:10:00,123.53,123.71,123.46,123.71,65309.0,117.2421,117.413,117.1757,117.413,65309.0
2017-05-16 13:15:00,123.71,123.79,123.65,123.76,46381.0,117.413,117.4889,117.356,117.4604,46381.0
2017-05-16 13:20:00,123.74,124.0,123.73,124.0,117940.0,117.4414,117.6882,117.4319,117.6882,117940.0
2017-05-16 13:25:00,123.99,124.07,123.85,123.85,171024.0,117.6787,117.7546,117.5458,117.5458,171024.0
2017-05-16 13:30:00,123.85,123.89,123.71,123.78,79451.0,117.5458,117.5838,117.413,117.4794,79451.0
2017-05-16 13:35:00,123.78,123.85,123.71,123.78,54790.0,117.4794,117.5458,117.413,117.4794,54790.0
2017-05-16 13:40:00,123.78,123.8,123.52,123.64,125455.0,117.4794,117.4984,117.2326,117.3465,125455.0
2017-05-16 13:45:00,123.67,123.77,123.51,123.77,72479.0,117.375,117.4699,117.2231,117.4699,72479.0
2017-05-16 13:50:00,123.76,123.86,123.62,123.81,84232.0,117.4604,117.5553,117.3275,117.5079,84232.0
2017-05-16 13:55:00,123.82,123.9,123.75,123.84,75763.0,117.5174,117.5933,117.4509,117.5363,75763.0
2017-05-16 14:00:00,123.84,123.88,123.74,123.85,60208.0,117.5363,117.5743,117.4414,117.5458,60208.0
2017-05-16 14:05:00,123.85,123.86,123.66,123.79,77080.0,117.5458,117.5553,117.3655,117.4889,77080.0
2017-05-16 14:10:00,123.79,123.83,123.55,123.6,111811.0,117.4889,117.5268,117.2611,117.3086,111811.0
2017-05-16 14:15:00,123.58,123.61,123.52,123.57,141955.0,117.2896,117.318,117.2326,117.2801,141955.0
2017-05-16 14:20:00,123.57,123.66,123.55,123.58,99279.0,117.2801,117.3655,117.2611,117.2896,99279.0
2017-05-16 14:25:00,123.6,123.69,123.55,123.57,97766.0,117.3086,117.394,117.2611,117.2801,97766.0
2017-05-16 14:30:00,123.59,123.81,123.57,123.79,155251.0,117.2991,117.5079,117.2801,117.4889,155251.0
2017-05-16 14:35:00,123.79,124.22,123.72,124.12,216019.0,117.4889,117.897,117.4224,117.8021,216019.0
2017-05-16 14:40:00,124.15,124.16,123.83,123.9,136721.0,117.8306,117.8401,117.5268,117.5933,136721.0
2017-05-16 14:45:00,123.92,124.06,123.87,123.98,92763.0,117.6123,117.7451,117.5648,117.6692,92763.0
2017-05-16 14:50:00,123.97,124.08,123.84,124.04,100652.0,117.6597,117.7641,117.5363,117.7262,100652.0
2017-05-16 14:55:00,124.04,124.15,123.96,124.01,125106.0,117.7262,117.8306,117.6502,117.6977,125106.0
2017-05-16 15:00:00,124.0,124.08,123.94,124.07,137921.0,117.6882,117.7641,117.6312,117.7546,137921.0
2017-05-16 15:05:00,124.06,124.08,123.86,123.92,102428.0,117.7451,117.7641,117.5553,117.6123,102428.0
2017-05-16 15:10:00,123.92,124.08,123.88,124.04,74146.0,117.6123,117.7641,117.5743,117.7262,74146.0
2017-05-16 15:15:00,124.04,124.11,124.01,124.08,119103.0,117.7262,117.7926,117.6977,117.7641,119103.0
2017-05-16 15:20:00,124.09,124.22,124.03,124.16,218851.0,117.7736,117.897,117.7167,117.8401,218851.0
2017-05-16 15:25:00,124.16,124.21,124.05,124.12,171492.0,117.8401,117.8875,117.7357,117.8021,171492.0
2017-05-16 15:30:00,124.13,124.27,124.09,124.22,203904.0,117.8116,117.9445,117.7736,117.897,203904.0
2017-05-16 15:35:00,124.21,124.32,124.19,124.28,172819.0,117.8875,117.9919,117.8685,117.9539,172819.0
2017-05-16 15:40:00,124.27,124.34,124.07,124.09,182849.0,117.9445,118.0109,117.7546,117.7736,182849.0
2017-05-16 15:45:00,124.08,124.12,123.86,123.86,215878.0,117.7641,117.8021,117.5553,117.5553,215878.0
2017-05-16 15:50:00,123.87,123.99,123.86,123.9,309021.0,117.5648,117.6787,117.5553,117.5933,309021.0
2017-05-16 15:55:00,123.9,124.02,123.71,124.0,672590.0,117.5933,117.7072,117.413,117.6882,672590.0
2017-05-17 09:30:00,123.4,123.58,122.51,122.82,1222166.0,117.1187,117.2896,116.274,116.5683,1222166.0
2017-05-17 09:35:00,122.82,123.31,122.8,123.27,392318.0,116.5683,117.0333,116.5493,116.9954,392318.0
2017-05-17 09:40:00,123.31,123.48,123.1,123.21,435947.0,117.0333,117.1947,116.834,116.9384,435947.0
2017-05-17 09:45:00,123.19,123.89,123.18,123.71,431112.0,116.9194,117.5838,116.9099,117.413,431112.0
2017-05-17 09:50:00,123.71,123.85,123.28,123.41,479288.0,117.413,117.5458,117.0048,117.1282,479288.0
2017-05-17 09:55:00,123.38,123.39,122.67,122.77,392291.0,117.0998,117.1092,116.4259,116.5208,392291.0
2017-05-17 10:00:00,122.77,122.79,122.31,122.68,443048.0,116.5208,116.5398,116.0842,116.4354,443048.0
2017-05-17 10:05:00,122.68,122.76,122.38,122.73,270327.0,116.4354,116.5113,116.1507,116.4828,270327.0
2017-05-17 10:10:00,122.73,122.96,122.54,122.78,208032.0,116.4828,116.7011,116.3025,116.5303,208032.0
2017-05-17 10:15:00,122.78,123.07,122.76,122.98,251645.0,116.5303,116.8055,116.5113,116.7201,251645.0
2017-05-17 10:20:00,122.97,123.23,122.97,123.04,224343.0,116.7106,116.9574,116.7106,116.7771,224343.0
2017-05-17 10:25:00,123.05,123.07,122.54,122.68,159094.0,116.7866,116.8055,116.3025,116.4354,159094.0
2017-05-17 10:30:00,122.68,123.0,122.68,122.91,187291.0,116.4354,116.7391,116.4354,116.6537,187291.0
2017-05-17 10:35:00,122.93,122.94,122.6,122.69,160762.0,116.6727,116.6822,116.3595,116.4449,160762.0
2017-05-17 10:40:00,122.69,123.14,122.67,123.06,187264.0,116.4449,116.872,116.4259,116.796,187264.0
2017-05-17 10:45:00,123.09,123.13,122.86,123.04,167019.0,116.8245,116.8625,116.6062,116.7771,167019.0
2017-05-17 10:50:00,123.04,123.06,122.53,122.61,171232.0,116.7771,116.796,116.293,116.3689,171232.0
2017-05-17 10:55:00,122.63,122.66,122.13,122.17,245247.0,116.3879,116.4164,115.9134,115.9513,245247.0
2017-05-17 11:00:00,122.19,122.42,121.9,121.92,303389.0,115.9703,116.1886,115.6951,115.7141,303389.0
2017-05-17 11:05:00,121.91,122.38,121.91,122.27,209052.0,115.7046,116.1507,115.7046,116.0463,209052.0
2017-05-17 11:10:00,122.27,122.7,122.23,122.6,178310.0,116.0463,116.4544,116.0083,116.3595,178310.0
2017-05-17 11:15:00,122.59,122.78,122.54,122.55,106653.0,116.35,116.5303,116.3025,116.312,106653.0
2017-05-17 11:20:00,122.54,122.56,122.3,122.3,95030.0,116.3025,116.3215,116.0747,116.0747,95030.0
2017-05-17 11:25:00,122.29,122.57,122.19,122.23,146293.0,116.0652,116.331,115.9703,116.0083,146293.0
2017-05-17 11:30:00,122.23,122.36,122.19,122.23,98912.0,116.0083,116.1317,115.9703,116.0083,98912.0
2017-05-17 11:35:00,122.26,122.3,122.06,122.19,112805.0,116.0368,116.0747,115.8469,115.9703,112805.0
2017-05-17 11:40:00,122.19,122.44,122.05,122.41,181641.0,115.9703,116.2076,115.8375,116.1791,181641.0
2017-05-17 11:45:00,122.42,122.6,122.38,122.44,115788.0,116.1886,116.3595,116.1507,116.2076,115788.0
2017-05-17 11:50:00,122.44,122.7,122.42,122.54,141145.0,116.2076,116.4544,116.1886,116.3025,141145.0
2017-05-17 11:55:00,122.54,122.7,122.52,122.63,104220.0,116.3025,116.4544,116.2835,116.3879,104220.0
2017-05-17 12:00:00,122.63,122.75,122.48,122.48,97408.0,116.3879,116.5018,116.2456,116.2456,97408.0
2017-05-17 12:05:00,122.49,122.52,122.24,122.31,124045.0,116.2551,116.2835,116.0178,116.0842,124045.0
2017-05-17 12:10:00,122.3,122.45,122.3,122.37,84577.0,116.0747,116.2171,116.0747,116.1412,84577.0
2017-05-17 12:15:00,122.36,122.37,122.18,122.25,78634.0,116.1317,116.1412,115.9608,116.0273,78634.0
2017-05-17 12:20:00,122.24,122.32,122.2,122.29,88473.0,116.0178,116.0937,115.9798,116.0652,88473.0
2017-05-17 12:25:00,122.31,122.36,122.15,122.17,75967.0,116.0842,116.1317,115.9324,115.9513,75967.0
2017-05-17 12:30:00,122.15,122.16,122.0,122.09,114806.0,115.9324,115.9419,115.79,115.8754,114806.0
2017-05-17 12:35:00,122.11,122.23,122.09,122.22,80381.0,115.8944,116.0083,115.8754,115.9988,80381.0
2017-05-17 12:40:00,122.23,122.29,122.17,122.27,62808.0,116.0083,116.0652,115.9513,116.0463,62808.0
2017-05-17 12:45:00,122.27,122.35,122.18,122.2,86144.0,116.0463,116.1222,115.9608,115.9798,86144.0
2017-05-17 12:50:00,122.21,122.37,122.15,122.32,80763.0,115.9893,116.1412,115.9324,116.0937,80763.0
2017-05-17 12:55:00,122.34,122.42,122.29,122.38,80327.0,116.1127,116.1886,116.0652,116.1507,80327.0
2017-05-17 13:00:00,122.38,122.45,122.32,122.33,87120.0,116.1507,116.2171,116.0937,116.1032,87120.0
2017-05-17 13:05:00,122.32,122.37,122.2,122.21,93733.0,116.0937,116.1412,115.9798,115.9893,93733.0
2017-05-17 13:10:00,122.2,122.31,122.17,122.31,71909.0,115.9798,116.0842,115.9513,116.0842,71909.0
2017-05-17 13:15:00,122.32,122.38,122.16,122.2,76152.0,116.0937,116.1507,115.9419,115.9798,76152.0
2017-05-17 13:20:00,122.19,122.23,122.15,122.19,49628.0,115.9703,116.0083,115.9324,115.9703,49628.0
2017-05-17 13:25:00,122.19,122.24,122.11,122.16,82519.0,115.9703,116.0178,115.8944,115.9419,82519.0
2017-05-17 13:30:00,122.16,122.22,122.11,122.17,56538.0,115.9419,115.9988,115.8944,115.9513,56538.0
2017-05-17 13:35:00,122.16,122.18,122.08,122.09,67600.0,115.9419,115.9608,115.8659,115.8754,67600.0
2017-05-17 13:40:00,122.1,122.11,122.01,122.05,112421.0,115.8849,115.8944,115.7995,115.8375,112421.0
2017-05-17 13:45:00,122.05,122.11,121.95,122.0,200937.0,115.8375,115.8944,115.7425,115.79,200937.0
2017-05-17 13:50:00,122.0,122.19,121.99,122.12,94975.0,115.79,115.9703,115.7805,115.9039,94975.0
2017-05-17 13:55:00,122.12,122.13,121.97,122.03,82620.0,115.9039,115.9134,115.7615,115.8185,82620.0
2017-05-17 14:00:00,122.0,122.05,121.92,121.98,87890.0,115.79,115.8375,115.7141,115.771,87890.0
2017-05-17 14:05:00,121.98,122.07,121.95,122.02,91502.0,115.771,115.8564,115.7425,115.809,91502.0
2017-05-17 14:10:00,122.01,122.02,121.81,121.85,130179.0,115.7995,115.809,115.6097,115.6476,130179.0
2017-05-17 14:15:00,121.84,121.84,121.16,121.16,241473.0,115.6381,115.6381,114.9928,114.9928,241473.0
2017-05-17 14:20:00,121.16,121.36,120.84,121.12,373123.0,114.9928,115.1826,114.689,114.9548,373123.0
2017-05-17 14:25:00,121.12,121.22,120.94,120.99,168344.0,114.9548,115.0497,114.784,114.8314,168344.0
2017-05-17 14:30:00,120.99,121.36,120.95,121.26,141896.0,114.8314,115.1826,114.7934,115.0877,141896.0
2017-05-17 14:35:00,121.24,121.29,120.93,120.96,154301.0,115.0687,115.1161,114.7745,114.8029,154301.0
2017-05-17 14:40:00,120.95,121.13,120.78,120.84,200905.0,114.7934,114.9643,114.6321,114.689,200905.0
2017-05-17 14:45:00,120.84,120.97,120.7,120.87,122550.0,114.689,114.8124,114.5562,114.7175,122550.0
2017-05-17 14:50:00,120.85,120.86,120.54,120.77,216893.0,114.6985,114.708,114.4043,114.6226,216893.0
2017-05-17 14:55:00,120.75,120.9,120.65,120.79,140469.0,114.6036,114.746,114.5087,114.6416,140469.0
2017-05-17 15:00:00,120.8,121.02,120.79,121.02,161695.0,114.6511,114.8599,114.6416,114.8599,161695.0
2017-05-17 15:05:00,120.99,121.12,120.97,121.02,208039.0,114.8314,114.9548,114.8124,114.8599,208039.0
2017-05-17 15:10:00,121.02,121.05,120.85,120.99,135691.0,114.8599,114.8884,114.6985,114.8314,135691.0
2017-05-17 15:15:00,121.0,121.31,120.94,121.28,189099.0,114.8409,115.1351,114.784,115.1066,189099.0
2017-05-17 15:20:00,121.26,121.48,121.25,121.27,195445.0,115.0877,115.2965,115.0782,115.0972,195445.0
2017-05-17 15:25:00,121.25,121.54,121.25,121.41,156515.0,115.0782,115.3534,115.0782,115.23,156515.0
2017-05-17 15:30:00,121.41,121.56,121.33,121.34,197955.0,115.23,115.3724,115.1541,115.1636,197955.0
2017-05-17 15:35:00,121.34,121.38,121.24,121.31,234929.0,115.1636,115.2016,115.0687,115.1351,234929.0
2017-05-17 15:40:00,121.31,121.31,120.88,120.9,305548.0,115.1351,115.1351,114.727,114.746,305548.0
2017-05-17 15:45:00,120.92,121.12,120.67,120.84,327384.0,114.765,114.9548,114.5277,114.689,327384.0
2017-05-17 15:50:00,120.84,121.0,120.64,120.87,435514.0,114.689,114.8409,114.4992,114.7175,435514.0
2017-05-17 15:55:00,120.88,120.97,120.5,120.72,948153.0,114.727,114.8124,114.3664,114.5752,948153.0
2017-05-18 09:30:00,116.32,117.0,114.0,116.57,3646558.0,110.3991,111.0445,108.1972,110.6364,3646558.0
2017-05-18 09:35:00,116.58,118.0,116.21,117.36,1589995.0,110.6459,111.9936,110.2947,111.3862,1589995.0
2017-05-18 09:40:00,117.36,117.4,116.0,116.3,1039269.0,111.3862,111.4241,110.0954,110.3801,1039269.0
2017-05-18 09:45:00,116.3,117.35,116.07,117.12,699343.0,110.3801,111.3767,110.1618,111.1584,699343.0
2017-05-18 09:50:00,117.18,117.19,116.5,116.58,545802.0,111.2153,111.2248,110.57,110.6459,545802.0
2017-05-18 09:55:00,116.58,116.79,116.03,116.56,713187.0,110.6459,110.8452,110.1239,110.6269,713187.0
2017-05-18 10:00:00,116.52,117.72,116.42,117.64,654758.0,110.5889,111.7279,110.494,111.6519,654758.0
2017-05-18 10:05:00,117.69,118.0,117.2,118.0,475195.0,111.6994,111.9936,111.2343,111.9936,475195.0
2017-05-18 10:10:00,117.99,118.13,117.01,117.11,549621.0,111.9841,112.117,111.054,111.1489,549621.0
2017-05-18 10:15:00,117.14,117.5,116.95,117.49,393926.0,111.1774,111.5191,110.9971,111.5096,393926.0
2017-05-18 10:20:00,117.43,117.79,117.22,117.55,270494.0,111.4526,111.7943,111.2533,111.5665,270494.0
2017-05-18 10:25:00,117.54,118.43,117.28,118.34,673222.0,111.557,112.4017,111.3103,112.3163,673222.0
2017-05-18 10:30:00,118.29,118.33,117.51,117.86,383762.0,112.2688,112.3068,111.5285,111.8607,383762.0
2017-05-18 10:35:00,117.87,117.94,117.33,117.9,302835.0,111.8702,111.9367,111.3577,111.8987,302835.0
2017-05-18 10:40:00,117.92,118.96,117.9,118.87,414504.0,111.9177,112.9047,111.8987,112.8193,414504.0
2017-05-18 10:45:00,118.87,119.34,118.68,119.29,414276.0,112.8193,113.2654,112.639,113.2179,414276.0
2017-05-18 10:50:00,119.25,119.89,119.25,119.87,547882.0,113.18,113.7874,113.18,113.7684,547882.0
2017-05-18 10:55:00,119.86,120.0,119.34,119.42,492090.0,113.7589,113.8918,113.2654,113.3413,492090.0
2017-05-18 11:00:00,119.41,119.72,119.13,119.29,264142.0,113.3318,113.6261,113.0661,113.2179,264142.0
2017-05-18 11:05:00,119.32,119.75,119.01,119.75,206574.0,113.2464,113.6545,112.9522,113.6545,206574.0
2017-05-18 11:10:00,119.7,119.75,119.1,119.18,182247.0,113.6071,113.6545,113.0376,113.1135,182247.0
2017-05-18 11:15:00,119.18,119.23,118.51,118.7,312998.0,113.1135,113.161,112.4776,112.658,312998.0
2017-05-18 11:20:00,118.69,118.92,118.51,118.64,205190.0,112.6485,112.8668,112.4776,112.601,205190.0
2017-05-18 11:25:00,118.64,118.7,118.26,118.65,269299.0,112.601,112.658,112.2404,112.6105,269299.0
2017-05-18 11:30:00,118.65,118.93,118.6,118.8,205929.0,112.6105,112.8763,112.5631,112.7529,205929.0
2017-05-18 11:35:00,118.81,118.83,118.2,118.28,197367.0,112.7624,112.7814,112.1834,112.2594,197367.0
2017-05-18 11:40:00,118.27,118.27,117.96,118.08,334189.0,112.2499,112.2499,111.9556,112.0695,334189.0
2017-05-18 11:45:00,118.05,118.33,117.82,117.84,164168.0,112.0411,112.3068,111.8228,111.8417,164168.0
2017-05-18 11:50:00,117.84,118.0,117.42,117.45,184819.0,111.8417,111.9936,111.4431,111.4716,184819.0
2017-05-18 11:55:00,117.42,117.54,117.05,117.22,227463.0,111.4431,111.557,111.092,111.2533,227463.0
2017-05-18 12:00:00,117.23,117.31,117.02,117.17,170583.0,111.2628,111.3387,111.0635,111.2059,170583.0
2017-05-18 12:05:00,117.17,117.4,116.96,117.1,230681.0,111.2059,111.4241,111.0065,111.1394,230681.0
2017-05-18 12:10:00,117.14,117.69,117.12,117.67,238342.0,111.1774,111.6994,111.1584,111.6804,238342.0
2017-05-18 12:15:00,117.66,117.86,117.52,117.8,216242.0,111.6709,111.8607,111.538,111.8038,216242.0
2017-05-18 12:20:00,117.8,118.21,117.78,118.04,187378.0,111.8038,112.1929,111.7848,112.0316,187378.0
2017-05-18 12:25:00,118.03,118.43,118.0,118.25,162570.0,112.0221,112.4017,111.9936,112.2309,162570.0
2017-05-18 12:30:00,118.26,118.7,118.12,118.65,151257.0,112.2404,112.658,112.1075,112.6105,151257.0
2017-05-18 12:35:00,118.65,118.73,118.29,118.57,147599.0,112.6105,112.6864,112.2688,112.5346,147599.0
2017-05-18 12:40:00,118.56,119.7,118.37,119.5,617122.0,112.5251,113.6071,112.3448,113.4173,617122.0
2017-05-18 12:45:00,119.55,119.87,119.32,119.42,548707.0,113.4647,113.7684,113.2464,113.3413,548707.0
2017-05-18 12:50:00,119.42,119.79,119.1,119.43,269093.0,113.3413,113.6925,113.0376,113.3508,269093.0
2017-05-18 12:55:00,119.43,119.74,119.33,119.61,239091.0,113.3508,113.645,113.2559,113.5217,239091.0
2017-05-18 13:00:00,119.6,119.95,119.45,119.85,247132.0,113.5122,113.8443,113.3698,113.7494,247132.0
2017-05-18 13:05:00,119.87,119.98,119.54,119.55,249476.0,113.7684,113.8728,113.4552,113.4647,249476.0
2017-05-18 13:10:00,119.56,119.56,119.2,119.32,134513.0,113.4742,113.4742,113.1325,113.2464,134513.0
2017-05-18 13:15:00,119.33,119.74,119.33,119.65,121122.0,113.2559,113.645,113.2559,113.5596,121122.0
2017-05-18 13:20:00,119.62,119.74,119.48,119.54,96987.0,113.5311,113.645,113.3983,113.4552,96987.0
2017-05-18 13:25:00,119.54,119.62,119.29,119.35,116681.0,113.4552,113.5311,113.2179,113.2749,116681.0
2017-05-18 13:30:00,119.36,119.69,119.15,119.67,143158.0,113.2844,113.5976,113.0851,113.5786,143158.0
2017-05-18 13:35:00,119.64,119.67,119.23,119.5,79317.0,113.5501,113.5786,113.161,113.4173,79317.0
2017-05-18 13:40:00,119.51,120.29,119.51,120.16,477556.0,113.4267,114.167,113.4267,114.0437,477556.0
2017-05-18 13:45:00,120.17,120.19,119.6,119.94,180446.0,114.0531,114.0721,113.5122,113.8349,180446.0
2017-05-18 13:50:00,119.94,120.56,119.92,120.33,293074.0,113.8349,114.4233,113.8159,114.205,293074.0
2017-05-18 13:55:00,120.35,120.67,120.34,120.48,220106.0,114.224,114.5277,114.2145,114.3474,220106.0
2017-05-18 14:00:00,120.48,121.0,120.46,120.96,281470.0,114.3474,114.8409,114.3284,114.8029,281470.0
2017-05-18 14:05:00,120.97,120.98,120.57,120.64,189741.0,114.8124,114.8219,114.4328,114.4992,189741.0
2017-05-18 14:10:00,120.63,120.77,120.32,120.32,146989.0,114.4897,114.6226,114.1955,114.1955,146989.0
2017-05-18 14:15:00,120.32,120.44,120.12,120.24,128397.0,114.1955,114.3094,114.0057,114.1196,128397.0
2017-05-18 14:20:00,120.24,120.41,120.04,120.39,364679.0,114.1196,114.2809,113.9298,114.262,364679.0
2017-05-18 14:25:00,120.41,120.89,120.36,120.84,164106.0,114.2809,114.7365,114.2335,114.689,164106.0
2017-05-18 14:30:00,120.83,122.0,120.8,121.73,573113.0,114.6796,115.79,114.6511,115.5337,573113.0
2017-05-18 14:35:00,121.67,121.81,121.41,121.66,297895.0,115.4768,115.6097,115.23,115.4673,297895.0
2017-05-18 14:40:00,121.69,121.69,121.34,121.58,325473.0,115.4958,115.4958,115.1636,115.3914,325473.0
2017-05-18 14:45:00,121.6,121.76,121.48,121.76,317420.0,115.4104,115.5622,115.2965,115.5622,317420.0
2017-05-18 14:50:00,121.77,121.77,121.27,121.37,211839.0,115.5717,115.5717,115.0972,115.1921,211839.0
2017-05-18 14:55:00,121.34,121.5,121.33,121.38,274416.0,115.1636,115.3154,115.1541,115.2016,274416.0
2017-05-18 15:00:00,121.38,121.98,121.28,121.89,225988.0,115.2016,115.771,115.1066,115.6856,225988.0
2017-05-18 15:05:00,121.89,122.48,121.88,122.46,499305.0,115.6856,116.2456,115.6761,116.2266,499305.0
2017-05-18 15:10:00,122.46,122.63,122.11,122.15,503027.0,116.2266,116.3879,115.8944,115.9324,503027.0
2017-05-18 15:15:00,122.14,122.15,121.1,121.13,339389.0,115.9229,115.9324,114.9358,114.9643,339389.0
2017-05-18 15:20:00,121.12,121.44,120.97,121.23,365958.0,114.9548,115.2585,114.8124,115.0592,365958.0
2017-05-18 15:25:00,121.23,121.44,121.2,121.31,236439.0,115.0592,115.2585,115.0307,115.1351,236439.0
2017-05-18 15:30:00,121.31,121.87,121.16,121.71,401300.0,115.1351,115.6666,114.9928,115.5148,401300.0
2017-05-18 15:35:00,121.68,121.72,121.3,121.44,271340.0,115.4863,115.5243,115.1256,115.2585,271340.0
2017-05-18 15:40:00,121.44,121.45,121.16,121.19,317279.0,115.2585,115.268,114.9928,115.0212,317279.0
2017-05-18 15:45:00,121.19,121.74,121.18,121.55,362791.0,115.0212,115.5432,115.0117,115.3629,362791.0
2017-05-18 15:50:00,121.56,121.72,121.53,121.53,536008.0,115.3724,115.5243,115.3439,115.3439,536008.0
2017-05-18 15:55:00,121.55,121.55,121.2,121.27,704896.0,115.3629,115.3629,115.0307,115.0972,704896.0
2017-05-19 09:30:00,123.96,125.53,123.66,125.04,1927976.0,117.6502,119.1403,117.3655,118.6753,1927976.0
2017-05-19 09:35:00,125.05,125.82,124.28,125.82,1299120.0,118.6847,119.4156,117.9539,119.4156,1299120.0
2017-05-19 09:40:00,125.81,126.4,125.7,125.71,1245186.0,119.4061,119.966,119.3017,119.3112,1245186.0
2017-05-19 09:45:00,125.71,125.82,125.23,125.43,593995.0,119.3112,119.4156,118.8556,119.0454,593995.0
2017-05-19 09:50:00,125.41,125.44,124.7,125.1,537947.0,119.0264,119.0549,118.3526,118.7322,537947.0
2017-05-19 09:55:00,125.11,125.19,124.56,124.57,467821.0,118.7417,118.8176,118.2197,118.2292,467821.0
2017-05-19 10:00:00,124.59,124.96,124.31,124.73,419944.0,118.2482,118.5993,117.9824,118.381,419944.0
2017-05-19 10:05:00,124.74,125.1,124.72,125.02,802642.0,118.3905,118.7322,118.3715,118.6563,802642.0
2017-05-19 10:10:00,125.02,125.03,124.48,124.84,278791.0,118.6563,118.6658,118.1438,118.4854,278791.0
2017-05-19 10:15:00,124.81,124.86,124.37,124.51,189957.0,118.457,118.5044,118.0394,118.1722,189957.0
2017-05-19 10:20:00,124.52,124.74,124.36,124.67,177081.0,118.1817,118.3905,118.0299,118.3241,177081.0
2017-05-19 10:25:00,124.68,125.0,124.52,124.84,298724.0,118.3336,118.6373,118.1817,118.4854,298724.0
2017-05-19 10:30:00,124.84,124.92,124.5,124.68,198149.0,118.4854,118.5614,118.1627,118.3336,198149.0
2017-05-19 10:35:00,124.65,124.66,124.45,124.54,169484.0,118.3051,118.3146,118.1153,118.2007,169484.0
2017-05-19 10:40:00,124.56,124.64,124.03,124.39,313114.0,118.2197,118.2956,117.7167,118.0583,313114.0
2017-05-19 10:45:00,124.39,124.75,124.29,124.54,216680.0,118.0583,118.4,117.9634,118.2007,216680.0
2017-05-19 10:50:00,124.56,124.75,124.48,124.6,184231.0,118.2197,118.4,118.1438,118.2577,184231.0
2017-05-19 10:55:00,124.6,124.96,124.58,124.95,204912.0,118.2577,118.5993,118.2387,118.5898,204912.0
2017-05-19 11:00:00,124.93,125.47,124.93,125.33,481462.0,118.5709,119.0834,118.5709,118.9505,481462.0
2017-05-19 11:05:00,125.33,125.36,124.75,125.09,214037.0,118.9505,118.979,118.4,118.7227,214037.0
2017-05-19 11:10:00,125.1,125.17,124.86,125.06,213151.0,118.7322,118.7986,118.5044,118.6942,213151.0
2017-05-19 11:15:00,125.06,125.16,125.01,125.04,127611.0,118.6942,118.7891,118.6468,118.6753,127611.0
2017-05-19 11:20:00,125.03,125.12,124.82,124.93,171105.0,118.6658,118.7512,118.4665,118.5709,171105.0
2017-05-19 11:25:00,124.94,125.18,124.91,125.13,231482.0,118.5803,118.8081,118.5519,118.7607,231482.0
2017-05-19 11:30:00,125.13,125.19,124.82,124.98,154386.0,118.7607,118.8176,118.4665,118.6183,154386.0
2017-05-19 11:35:00,124.98,125.19,124.88,124.96,149409.0,118.6183,118.8176,118.5234,118.5993,149409.0
2017-05-19 11:40:00,124.96,125.04,124.65,124.95,135255.0,118.5993,118.6753,118.3051,118.5898,135255.0
2017-05-19 11:45:00,124.95,125.01,124.85,124.86,97868.0,118.5898,118.6468,118.4949,118.5044,97868.0
2017-05-19 11:50:00,124.86,125.02,124.81,124.97,118889.0,118.5044,118.6563,118.457,118.6088,118889.0
2017-05-19 11:55:00,124.99,125.04,124.8,124.87,121874.0,118.6278,118.6753,118.4475,118.5139,121874.0
2017-05-19 12:00:00,124.89,125.18,124.89,125.17,159069.0,118.5329,118.8081,118.5329,118.7986,159069.0
2017-05-19 12:05:00,125.18,125.42,125.17,125.42,190990.0,118.8081,119.0359,118.7986,119.0359,190990.0
2017-05-19 12:10:00,125.41,125.57,125.33,125.47,175309.0,119.0264,119.1783,118.9505,119.0834,175309.0
2017-05-19 12:15:00,125.47,125.47,125.07,125.18,126712.0,119.0834,119.0834,118.7037,118.8081,126712.0
2017-05-19 12:20:00,125.18,125.22,125.04,125.13,83956.0,118.8081,118.8461,118.6753,118.7607,83956.0
2017-05-19 12:25:00,125.14,125.14,125.02,125.05,96156.0,118.7702,118.7702,118.6563,118.6847,96156.0
2017-05-19 12:30:00,125.06,125.25,124.99,125.22,100389.0,118.6942,118.8746,118.6278,118.8461,100389.0
2017-05-19 12:35:00,125.22,125.26,125.16,125.18,97137.0,118.8461,118.8841,118.7891,118.8081,97137.0
2017-05-19 12:40:00,125.2,125.25,125.16,125.24,77370.0,118.8271,118.8746,118.7891,118.8651,77370.0
2017-05-19 12:45:00,125.22,125.29,125.2,125.29,90587.0,118.8461,118.9125,118.8271,118.9125,90587.0
2017-05-19 12:50:00,125.29,125.46,125.28,125.41,159261.0,118.9125,119.0739,118.903,119.0264,159261.0
2017-05-19 12:55:00,125.41,125.5,125.32,125.4,150568.0,119.0264,119.1118,118.941,119.0169,150568.0
2017-05-19 13:00:00,125.4,125.49,125.19,125.25,109814.0,119.0169,119.1024,118.8176,118.8746,109814.0
2017-05-19 13:05:00,125.26,125.34,125.01,125.11,126201.0,118.8841,118.96,118.6468,118.7417,126201.0
2017-05-19 13:10:00,125.12,125.12,124.87,125.01,140088.0,118.7512,118.7512,118.5139,118.6468,140088.0
2017-05-19 13:15:00,125.03,125.04,124.82,124.88,80902.0,118.6658,118.6753,118.4665,118.5234,80902.0
2017-05-19 13:20:00,124.86,125.0,124.86,124.95,83806.0,118.5044,118.6373,118.5044,118.5898,83806.0
2017-05-19 13:25:00,124.94,125.0,124.85,124.87,131167.0,118.5803,118.6373,118.4949,118.5139,131167.0
2017-05-19 13:30:00,124.86,124.89,124.69,124.71,126524.0,118.5044,118.5329,118.3431,118.3621,126524.0
2017-05-19 13:35:00,124.7,124.72,124.6,124.65,109697.0,118.3526,118.3715,118.2577,118.3051,109697.0
2017-05-19 13:40:00,124.66,124.71,124.56,124.67,124120.0,118.3146,118.3621,118.2197,118.3241,124120.0
2017-05-19 13:45:00,124.67,124.76,124.63,124.69,61126.0,118.3241,118.4095,118.2861,118.3431,61126.0
2017-05-19 13:50:00,124.7,124.86,124.7,124.86,70035.0,118.3526,118.5044,118.3526,118.5044,70035.0
2017-05-19 13:55:00,124.86,124.87,124.78,124.8,50201.0,118.5044,118.5139,118.4285,118.4475,50201.0
2017-05-19 14:00:00,124.8,124.83,124.71,124.71,68067.0,118.4475,118.4759,118.3621,118.3621,68067.0
2017-05-19 14:05:00,124.7,124.75,124.66,124.67,58110.0,118.3526,118.4,118.3146,118.3241,58110.0
2017-05-19 14:10:00,124.67,124.8,124.65,124.76,64569.0,118.3241,118.4475,118.3051,118.4095,64569.0
2017-05-19 14:15:00,124.77,124.87,124.71,124.85,75213.0,118.419,118.5139,118.3621,118.4949,75213.0
2017-05-19 14:20:00,124.85,124.94,124.8,124.84,64064.0,118.4949,118.5803,118.4475,118.4854,64064.0
2017-05-19 14:25:00,124.85,124.95,124.71,124.72,100954.0,118.4949,118.5898,118.3621,118.3715,100954.0
2017-05-19 14:30:00,124.72,124.74,124.42,124.46,102070.0,118.3715,118.3905,118.0868,118.1248,102070.0
2017-05-19 14:35:00,124.49,124.65,124.43,124.55,73967.0,118.1533,118.3051,118.0963,118.2102,73967.0
2017-05-19 14:40:00,124.54,124.63,124.46,124.56,69493.0,118.2007,118.2861,118.1248,118.2197,69493.0
2017-05-19 14:45:00,124.57,124.58,124.37,124.39,80293.0,118.2292,118.2387,118.0394,118.0583,80293.0
2017-05-19 14:50:00,124.39,124.41,124.29,124.34,108635.0,118.0583,118.0773,117.9634,118.0109,108635.0
2017-05-19 14:55:00,124.34,124.37,124.24,124.24,91280.0,118.0109,118.0394,117.916,117.916,91280.0
2017-05-19 15:00:00,124.25,124.26,123.57,123.83,352537.0,117.9255,117.935,117.2801,117.5268,352537.0
2017-05-19 15:05:00,123.84,123.98,123.53,123.53,169274.0,117.5363,117.6692,117.2421,117.2421,169274.0
2017-05-19 15:10:00,123.52,123.78,123.38,123.56,252270.0,117.2326,117.4794,117.0998,117.2706,252270.0
2017-05-19 15:15:00,123.55,123.63,123.31,123.34,202762.0,117.2611,117.337,117.0333,117.0618,202762.0
2017-05-19 15:20:00,123.33,123.34,123.07,123.12,268959.0,117.0523,117.0618,116.8055,116.853,268959.0
2017-05-19 15:25:00,123.13,123.46,123.12,123.35,178973.0,116.8625,117.1757,116.853,117.0713,178973.0
2017-05-19 15:30:00,123.34,123.75,123.28,123.74,194396.0,117.0618,117.4509,117.0048,117.4414,194396.0
2017-05-19 15:35:00,123.74,123.78,123.6,123.77,169570.0,117.4414,117.4794,117.3086,117.4699,169570.0
2017-05-19 15:40:00,123.77,123.9,123.53,123.58,164915.0,117.4699,117.5933,117.2421,117.2896,164915.0
2017-05-19 15:45:00,123.59,123.61,123.28,123.38,173665.0,117.2991,117.318,117.0048,117.0998,173665.0
2017-05-19 15:50:00,123.39,123.48,123.3,123.35,286526.0,117.1092,117.1947,117.0238,117.0713,286526.0
2017-05-19 15:55:00,123.35,123.46,123.15,123.22,513371.0,117.0713,117.1757,116.8815,116.9479,513371.0
2017-05-22 09:30:00,125.05,125.17,124.09,124.47,1180488.0,118.6847,118.7986,117.7736,118.1343,1180488.0
2017-05-22 09:35:00,124.47,124.73,123.55,124.33,629734.0,118.1343,118.381,117.2611,118.0014,629734.0
2017-05-22 09:40:00,124.3,124.67,123.85,123.96,266285.0,117.9729,118.3241,117.5458,117.6502,266285.0
2017-05-22 09:45:00,123.94,124.32,123.61,124.32,270020.0,117.6312,117.9919,117.318,117.9919,270020.0
2017-05-22 09:50:00,124.32,124.5,124.08,124.16,217121.0,117.9919,118.1627,117.7641,117.8401,217121.0
2017-05-22 09:55:00,124.2,124.28,123.94,124.17,140643.0,117.878,117.9539,117.6312,117.8495,140643.0
2017-05-22 10:00:00,124.13,124.27,124.05,124.23,118069.0,117.8116,117.9445,117.7357,117.9065,118069.0
2017-05-22 10:05:00,124.23,124.53,124.18,124.21,241058.0,117.9065,118.1912,117.859,117.8875,241058.0
2017-05-22 10:10:00,124.21,124.48,124.1,124.23,211535.0,117.8875,118.1438,117.7831,117.9065,211535.0
2017-05-22 10:15:00,124.23,124.35,123.98,124.23,195644.0,117.9065,118.0204,117.6692,117.9065,195644.0
2017-05-22 10:20:00,124.2,124.31,123.7,124.19,168134.0,117.878,117.9824,117.4035,117.8685,168134.0
2017-05-22 10:25:00,124.18,124.79,124.15,124.77,234335.0,117.859,118.438,117.8306,118.419,234335.0
2017-05-22 10:30:00,124.78,124.97,124.61,124.65,177318.0,118.4285,118.6088,118.2671,118.3051,177318.0
2017-05-22 10:35:00,124.65,124.88,124.46,124.73,153390.0,118.3051,118.5234,118.1248,118.381,153390.0
2017-05-22 10:40:00,124.73,124.87,124.64,124.84,106691.0,118.381,118.5139,118.2956,118.4854,106691.0
2017-05-22 10:45:00,124.83,124.98,124.73,124.85,276591.0,118.4759,118.6183,118.381,118.4949,276591.0
2017-05-22 10:50:00,124.85,125.12,124.78,125.03,338266.0,118.4949,118.7512,118.4285,118.6658,338266.0
2017-05-22 10:55:00,125.02,125.04,124.82,124.94,150638.0,118.6563,118.6753,118.4665,118.5803,150638.0
2017-05-22 11:00:00,124.93,125.01,124.85,124.96,109085.0,118.5709,118.6468,118.4949,118.5993,109085.0
2017-05-22 11:05:00,124.97,125.0,124.92,124.94,93592.0,118.6088,118.6373,118.5614,118.5803,93592.0
2017-05-22 11:10:00,124.95,124.99,124.82,124.89,70358.0,118.5898,118.6278,118.4665,118.5329,70358.0
2017-05-22 11:15:00,124.88,125.15,124.86,125.09,200671.0,118.5234,118.7797,118.5044,118.7227,200671.0
2017-05-22 11:20:00,125.1,125.1,124.93,124.98,89606.0,118.7322,118.7322,118.5709,118.6183,89606.0
2017-05-22 11:25:00,124.98,125.17,124.93,125.11,160185.0,118.6183,118.7986,118.5709,118.7417,160185.0
2017-05-22 11:30:00,125.11,125.26,125.07,125.25,169936.0,118.7417,118.8841,118.7037,118.8746,169936.0
2017-05-22 11:35:00,125.25,125.26,124.85,124.97,163313.0,118.8746,118.8841,118.4949,118.6088,163313.0
2017-05-22 11:40:00,124.96,125.19,124.94,125.03,94726.0,118.5993,118.8176,118.5803,118.6658,94726.0
2017-05-22 11:45:00,125.03,125.2,125.01,125.08,65677.0,118.6658,118.8271,118.6468,118.7132,65677.0
2017-05-22 11:50:00,125.09,125.27,125.09,125.27,125644.0,118.7227,118.8936,118.7227,118.8936,125644.0
2017-05-22 11:55:00,125.27,125.59,125.27,125.48,252973.0,118.8936,119.1973,118.8936,119.0929,252973.0
2017-05-22 12:00:00,125.5,125.55,125.35,125.4,105578.0,119.1118,119.1593,118.9695,119.0169,105578.0
2017-05-22 12:05:00,125.43,125.45,125.28,125.38,106919.0,119.0454,119.0644,118.903,118.998,106919.0
2017-05-22 12:10:00,125.38,125.41,125.29,125.37,71139.0,118.998,119.0264,118.9125,118.9885,71139.0
2017-05-22 12:15:00,125.37,125.48,125.36,125.46,641801.0,118.9885,119.0929,118.979,119.0739,641801.0
2017-05-22 12:20:00,125.45,125.45,125.08,125.27,83683.0,119.0644,119.0644,118.7132,118.8936,83683.0
2017-05-22 12:25:00,125.27,125.36,125.09,125.11,54566.0,118.8936,118.979,118.7227,118.7417,54566.0
2017-05-22 12:30:00,125.11,125.13,124.93,125.0,81936.0,118.7417,118.7607,118.5709,118.6373,81936.0
2017-05-22 12:35:00,124.98,125.02,124.83,124.94,78375.0,118.6183,118.6563,118.4759,118.5803,78375.0
2017-05-22 12:40:00,124.94,124.98,124.73,124.85,86413.0,118.5803,118.6183,118.381,118.4949,86413.0
2017-05-22 12:45:00,124.86,124.98,124.85,124.96,67009.0,118.5044,118.6183,118.4949,118.5993,67009.0
2017-05-22 12:50:00,124.96,124.97,124.85,124.86,47730.0,118.5993,118.6088,118.4949,118.5044,47730.0
2017-05-22 12:55:00,124.85,124.89,124.71,124.76,76298.0,118.4949,118.5329,118.3621,118.4095,76298.0
2017-05-22 13:00:00,124.76,124.83,124.67,124.73,67877.0,118.4095,118.4759,118.3241,118.381,67877.0
2017-05-22 13:05:00,124.73,124.78,124.6,124.61,76934.0,118.381,118.4285,118.2577,118.2671,76934.0
2017-05-22 13:10:00,124.63,124.71,124.6,124.65,75640.0,118.2861,118.3621,118.2577,118.3051,75640.0
2017-05-22 13:15:00,124.66,124.68,124.5,124.64,137842.0,118.3146,118.3336,118.1627,118.2956,137842.0
2017-05-22 13:20:00,124.64,124.78,124.6,124.68,77679.0,118.2956,118.4285,118.2577,118.3336,77679.0
2017-05-22 13:25:00,124.67,124.88,124.66,124.79,100411.0,118.3241,118.5234,118.3146,118.438,100411.0
2017-05-22 13:30:00,124.8,124.9,124.64,124.73,87268.0,118.4475,118.5424,118.2956,118.381,87268.0
2017-05-22 13:35:00,124.72,124.84,124.65,124.65,71014.0,118.3715,118.4854,118.3051,118.3051,71014.0
2017-05-22 13:40:00,124.64,124.77,124.63,124.65,38497.0,118.2956,118.419,118.2861,118.3051,38497.0
2017-05-22 13:45:00,124.66,124.77,124.65,124.73,36323.0,118.3146,118.419,118.3051,118.381,36323.0
2017-05-22 13:50:00,124.73,124.8,124.64,124.67,34419.0,118.381,118.4475,118.2956,118.3241,34419.0
2017-05-22 13:55:00,124.63,124.73,124.61,124.68,42856.0,118.2861,118.381,118.2671,118.3336,42856.0
2017-05-22 14:00:00,124.65,124.7,124.55,124.66,61389.0,118.3051,118.3526,118.2102,118.3146,61389.0
2017-05-22 14:05:00,124.67,124.86,124.66,124.82,68284.0,118.3241,118.5044,118.3146,118.4665,68284.0
2017-05-22 14:10:00,124.83,125.2,124.8,125.15,209799.0,118.4759,118.8271,118.4475,118.7797,209799.0
2017-05-22 14:15:00,125.13,125.15,124.95,124.96,69624.0,118.7607,118.7797,118.5898,118.5993,69624.0
2017-05-22 14:20:00,124.97,125.03,124.81,124.86,50884.0,118.6088,118.6658,118.457,118.5044,50884.0
2017-05-22 14:25:00,124.88,124.94,124.73,124.77,68717.0,118.5234,118.5803,118.381,118.419,68717.0
2017-05-22 14:30:00,124.73,124.97,124.73,124.95,112748.0,118.381,118.6088,118.381,118.5898,112748.0
2017-05-22 14:35:00,124.95,124.99,124.89,124.89,88015.0,118.5898,118.6278,118.5329,118.5329,88015.0
2017-05-22 14:40:00,124.88,124.88,124.61,124.67,167369.0,118.5234,118.5234,118.2671,118.3241,167369.0
2017-05-22 14:45:00,124.68,124.72,124.5,124.59,109403.0,118.3336,118.3715,118.1627,118.2482,109403.0
2017-05-22 14:50:00,124.59,124.6,124.46,124.53,103505.0,118.2482,118.2577,118.1248,118.1912,103505.0
2017-05-22 14:55:00,124.53,124.69,124.5,124.67,93160.0,118.1912,118.3431,118.1627,118.3241,93160.0
2017-05-22 15:00:00,124.66,124.78,124.63,124.74,110551.0,118.3146,118.4285,118.2861,118.3905,110551.0
2017-05-22 15:05:00,124.74,124.79,124.64,124.67,95222.0,118.3905,118.438,118.2956,118.3241,95222.0
2017-05-22 15:10:00,124.67,124.92,124.59,124.85,116561.0,118.3241,118.5614,118.2482,118.4949,116561.0
2017-05-22 15:15:00,124.86,124.88,124.74,124.75,68843.0,118.5044,118.5234,118.3905,118.4,68843.0
2017-05-22 15:20:00,124.73,124.81,124.69,124.76,83343.0,118.381,118.457,118.3431,118.4095,83343.0
2017-05-22 15:25:00,124.75,124.78,124.65,124.74,84944.0,118.4,118.4285,118.3051,118.3905,84944.0
2017-05-22 15:30:00,124.73,124.83,124.63,124.63,118343.0,118.381,118.4759,118.2861,118.2861,118343.0
2017-05-22 15:35:00,124.63,124.84,124.62,124.79,141093.0,118.2861,118.4854,118.2766,118.438,141093.0
2017-05-22 15:40:00,124.79,124.83,124.72,124.74,128737.0,118.438,118.4759,118.3715,118.3905,128737.0
2017-05-22 15:45:00,124.74,124.81,124.7,124.73,148197.0,118.3905,118.457,118.3526,118.381,148197.0
2017-05-22 15:50:00,124.73,124.84,124.72,124.82,198814.0,118.381,118.4854,118.3715,118.4665,198814.0
2017-05-22 15:55:00,124.81,124.9,124.75,124.75,329629.0,118.457,118.5424,118.4,118.4,329629.0
2017-05-23 09:30:00,124.67,125.68,124.67,125.39,847309.0,118.3241,119.2827,118.3241,119.0074,847309.0
2017-05-23 09:35:00,125.39,125.63,124.82,125.04,360074.0,119.0074,119.2352,118.4665,118.6753,360074.0
2017-05-23 09:40:00,125.06,125.06,124.16,124.16,376826.0,118.6942,118.6942,117.8401,117.8401,376826.0
2017-05-23 09:45:00,124.18,124.39,123.84,124.02,367025.0,117.859,118.0583,117.5363,117.7072,367025.0
2017-05-23 09:50:00,124.03,124.16,123.54,123.91,298246.0,117.7167,117.8401,117.2516,117.6028,298246.0
2017-05-23 09:55:00,123.91,124.09,123.71,124.0,366971.0,117.6028,117.7736,117.413,117.6882,366971.0
2017-05-23 10:00:00,124.02,124.05,123.47,123.99,350371.0,117.7072,117.7357,117.1852,117.6787,350371.0
2017-05-23 10:05:00,123.97,124.17,123.9,124.01,187392.0,117.6597,117.8495,117.5933,117.6977,187392.0
2017-05-23 10:10:00,124.02,124.06,123.62,123.74,172425.0,117.7072,117.7451,117.3275,117.4414,172425.0
2017-05-23 10:15:00,123.74,124.03,123.7,123.88,161576.0,117.4414,117.7167,117.4035,117.5743,161576.0
2017-05-23 10:20:00,123.86,123.94,123.7,123.71,92359.0,117.5553,117.6312,117.4035,117.413,92359.0
2017-05-23 10:25:00,123.72,123.72,123.42,123.5,190542.0,117.4224,117.4224,117.1377,117.2136,190542.0
2017-05-23 10:30:00,123.52,123.53,123.33,123.45,196135.0,117.2326,117.2421,117.0523,117.1662,196135.0
2017-05-23 10:35:00,123.45,123.53,123.27,123.45,220146.0,117.1662,117.2421,116.9954,117.1662,220146.0
2017-05-23 10:40:00,123.45,123.75,123.45,123.75,123626.0,117.1662,117.4509,117.1662,117.4509,123626.0
2017-05-23 10:45:00,123.75,123.88,123.7,123.83,176749.0,117.4509,117.5743,117.4035,117.5268,176749.0
2017-05-23 10:50:00,123.81,123.95,123.5,123.79,177387.0,117.5079,117.6407,117.2136,117.4889,177387.0
2017-05-23 10:55:00,123.78,123.9,123.59,123.78,162617.0,117.4794,117.5933,117.2991,117.4794,162617.0
2017-05-23 11:00:00,123.81,123.83,123.71,123.77,102204.0,117.5079,117.5268,117.413,117.4699,102204.0
2017-05-23 11:05:00,123.77,123.87,123.73,123.73,75254.0,117.4699,117.5648,117.4319,117.4319,75254.0
2017-05-23 11:10:00,123.73,123.76,123.56,123.61,80088.0,117.4319,117.4604,117.2706,117.318,80088.0
2017-05-23 11:15:00,123.61,123.61,123.31,123.32,164705.0,117.318,117.318,117.0333,117.0428,164705.0
2017-05-23 11:20:00,123.31,123.54,123.27,123.48,194844.0,117.0333,117.2516,116.9954,117.1947,194844.0
2017-05-23 11:25:00,123.47,123.54,123.42,123.51,149762.0,117.1852,117.2516,117.1377,117.2231,149762.0
2017-05-23 11:30:00,123.51,123.59,123.44,123.49,100134.0,117.2231,117.2991,117.1567,117.2042,100134.0
2017-05-23 11:35:00,123.5,123.54,123.37,123.45,80478.0,117.2136,117.2516,117.0903,117.1662,80478.0
2017-05-23 11:40:00,123.45,123.52,123.3,123.31,97017.0,117.1662,117.2326,117.0238,117.0333,97017.0
2017-05-23 11:45:00,123.31,123.5,123.3,123.35,126597.0,117.0333,117.2136,117.0238,117.0713,126597.0
2017-05-23 11:50:00,123.35,123.4,123.3,123.31,72711.0,117.0713,117.1187,117.0238,117.0333,72711.0
2017-05-23 11:55:00,123.3,123.37,123.29,123.29,84224.0,117.0238,117.0903,117.0143,117.0143,84224.0
2017-05-23 12:00:00,123.3,123.31,123.05,123.08,192631.0,117.0238,117.0333,116.7866,116.815,192631.0
2017-05-23 12:05:00,123.08,123.11,123.02,123.1,133525.0,116.815,116.8435,116.7581,116.834,133525.0
2017-05-23 12:10:00,123.1,123.1,122.92,122.98,235425.0,116.834,116.834,116.6632,116.7201,235425.0
2017-05-23 12:15:00,122.98,123.15,122.92,123.13,189153.0,116.7201,116.8815,116.6632,116.8625,189153.0
2017-05-23 12:20:00,123.13,123.27,123.09,123.22,115260.0,116.8625,116.9954,116.8245,116.9479,115260.0
2017-05-23 12:25:00,123.24,123.25,122.95,122.96,119752.0,116.9669,116.9764,116.6916,116.7011,119752.0
2017-05-23 12:30:00,122.97,123.16,122.96,123.09,81124.0,116.7106,116.891,116.7011,116.8245,81124.0
2017-05-23 12:35:00,123.1,123.14,122.98,122.99,135746.0,116.834,116.872,116.7201,116.7296,135746.0
2017-05-23 12:40:00,122.99,123.04,122.98,123.04,55554.0,116.7296,116.7771,116.7201,116.7771,55554.0
2017-05-23 12:45:00,123.04,123.17,122.97,123.13,104183.0,116.7771,116.9004,116.7106,116.8625,104183.0
2017-05-23 12:50:00,123.12,123.27,123.09,123.24,88596.0,116.853,116.9954,116.8245,116.9669,88596.0
2017-05-23 12:55:00,123.22,123.3,123.19,123.29,81764.0,116.9479,117.0238,116.9194,117.0143,81764.0
2017-05-23 13:00:00,123.29,123.51,123.28,123.42,100405.0,117.0143,117.2231,117.0048,117.1377,100405.0
2017-05-23 13:05:00,123.4,123.4,123.32,123.34,69916.0,117.1187,117.1187,117.0428,117.0618,69916.0
2017-05-23 13:10:00,123.34,123.39,123.32,123.34,68641.0,117.0618,117.1092,117.0428,117.0618,68641.0
2017-05-23 13:15:00,123.34,123.43,123.3,123.4,83041.0,117.0618,117.1472,117.0238,117.1187,83041.0
2017-05-23 13:20:00,123.4,123.49,123.37,123.47,38044.0,117.1187,117.2042,117.0903,117.1852,38044.0
2017-05-23 13:25:00,123.47,123.49,123.42,123.43,67381.0,117.1852,117.2042,117.1377,117.1472,67381.0
2017-05-23 13:30:00,123.43,123.47,123.41,123.41,67852.0,117.1472,117.1852,117.1282,117.1282,67852.0
2017-05-23 13:35:00,123.41,123.5,123.38,123.47,80737.0,117.1282,117.2136,117.0998,117.1852,80737.0
2017-05-23 13:40:00,123.46,123.46,123.37,123.4,45266.0,117.1757,117.1757,117.0903,117.1187,45266.0
2017-05-23 13:45:00,123.39,123.44,123.38,123.42,46781.0,117.1092,117.1567,117.0998,117.1377,46781.0
2017-05-23 13:50:00,123.43,123.48,123.4,123.42,62355.0,117.1472,117.1947,117.1187,117.1377,62355.0
2017-05-23 13:55:00,123.42,123.42,123.33,123.37,49350.0,117.1377,117.1377,117.0523,117.0903,49350.0
2017-05-23 14:00:00,123.37,123.47,123.36,123.47,49528.0,117.0903,117.1852,117.0808,117.1852,49528.0
2017-05-23 14:05:00,123.47,123.61,123.45,123.61,142350.0,117.1852,117.318,117.1662,117.318,142350.0
2017-05-23 14:10:00,123.6,123.6,123.52,123.55,57615.0,117.3086,117.3086,117.2326,117.2611,57615.0
2017-05-23 14:15:00,123.55,123.58,123.53,123.57,56720.0,117.2611,117.2896,117.2421,117.2801,56720.0
2017-05-23 14:20:00,123.58,123.87,123.57,123.84,137824.0,117.2896,117.5648,117.2801,117.5363,137824.0
2017-05-23 14:25:00,123.85,123.86,123.63,123.7,102364.0,117.5458,117.5553,117.337,117.4035,102364.0
2017-05-23 14:30:00,123.69,123.9,123.57,123.6,82742.0,117.394,117.5933,117.2801,117.3086,82742.0
2017-05-23 14:35:00,123.6,123.63,123.51,123.56,81542.0,117.3086,117.337,117.2231,117.2706,81542.0
2017-05-23 14:40:00,123.55,123.6,123.52,123.53,66775.0,117.2611,117.3086,117.2326,117.2421,66775.0
2017-05-23 14:45:00,123.53,123.59,123.51,123.57,87150.0,117.2421,117.2991,117.2231,117.2801,87150.0
2017-05-23 14:50:00,123.57,123.57,123.46,123.51,64614.0,117.2801,117.2801,117.1757,117.2231,64614.0
2017-05-23 14:55:00,123.51,123.55,123.38,123.42,64480.0,117.2231,117.2611,117.0998,117.1377,64480.0
2017-05-23 15:00:00,123.42,123.48,123.39,123.48,97774.0,117.1377,117.1947,117.1092,117.1947,97774.0
2017-05-23 15:05:00,123.48,123.53,123.44,123.5,89701.0,117.1947,117.2421,117.1567,117.2136,89701.0
2017-05-23 15:10:00,123.5,123.52,123.43,123.43,55763.0,117.2136,117.2326,117.1472,117.1472,55763.0
2017-05-23 15:15:00,123.42,123.43,123.21,123.24,83130.0,117.1377,117.1472,116.9384,116.9669,83130.0
2017-05-23 15:20:00,123.24,123.25,123.06,123.11,138700.0,116.9669,116.9764,116.796,116.8435,138700.0
2017-05-23 15:25:00,123.11,123.12,123.01,123.02,111595.0,116.8435,116.853,116.7486,116.7581,111595.0
2017-05-23 15:30:00,123.02,123.09,122.98,123.02,188178.0,116.7581,116.8245,116.7201,116.7581,188178.0
2017-05-23 15:35:00,123.02,123.17,123.02,123.17,154511.0,116.7581,116.9004,116.7581,116.9004,154511.0
2017-05-23 15:40:00,123.17,123.19,123.07,123.09,172646.0,116.9004,116.9194,116.8055,116.8245,172646.0
2017-05-23 15:45:00,123.1,123.12,122.99,122.99,230946.0,116.834,116.853,116.7296,116.7296,230946.0
2017-05-23 15:50:00,123.0,123.03,122.85,122.89,354240.0,116.7391,116.7676,116.5967,116.6347,354240.0
2017-05-23 15:55:00,122.9,123.0,122.89,122.96,441129.0,116.6442,116.7391,116.6347,116.7011,441129.0
2017-05-24 09:30:00,123.07,123.09,122.33,122.67,457614.0,116.8055,116.8245,116.1032,116.4259,457614.0
2017-05-24 09:35:00,122.64,123.15,122.61,123.12,179072.0,116.3974,116.8815,116.3689,116.853,179072.0
2017-05-24 09:40:00,123.11,123.43,122.84,123.38,299473.0,116.8435,117.1472,116.5872,117.0998,299473.0
2017-05-24 09:45:00,123.42,123.53,123.18,123.35,135619.0,117.1377,117.2421,116.9099,117.0713,135619.0
2017-05-24 09:50:00,123.35,123.58,123.28,123.45,257730.0,117.0713,117.2896,117.0048,117.1662,257730.0
2017-05-24 09:55:00,123.45,123.69,123.2,123.2,135877.0,117.1662,117.394,116.9289,116.9289,135877.0
2017-05-24 10:00:00,123.22,123.28,122.93,122.96,169940.0,116.9479,117.0048,116.6727,116.7011,169940.0
2017-05-24 10:05:00,122.95,123.06,122.82,123.06,156713.0,116.6916,116.796,116.5683,116.796,156713.0
2017-05-24 10:10:00,123.04,123.24,122.99,123.14,188727.0,116.7771,116.9669,116.7296,116.872,188727.0
2017-05-24 10:15:00,123.14,123.15,122.94,123.0,103041.0,116.872,116.8815,116.6822,116.7391,103041.0
2017-05-24 10:20:00,123.0,123.02,122.8,122.98,131561.0,116.7391,116.7581,116.5493,116.7201,131561.0
2017-05-24 10:25:00,122.99,123.01,122.68,122.74,107749.0,116.7296,116.7486,116.4354,116.4923,107749.0
2017-05-24 10:30:00,122.76,122.92,122.63,122.63,97362.0,116.5113,116.6632,116.3879,116.3879,97362.0
2017-05-24 10:35:00,122.63,122.68,122.45,122.6,153884.0,116.3879,116.4354,116.2171,116.3595,153884.0
2017-05-24 10:40:00,122.59,122.8,122.58,122.67,77933.0,116.35,116.5493,116.3405,116.4259,77933.0
2017-05-24 10:45:00,122.66,122.8,122.6,122.66,172021.0,116.4164,116.5493,116.3595,116.4164,172021.0
2017-05-24 10:50:00,122.66,122.68,122.55,122.62,107479.0,116.4164,116.4354,116.312,116.3784,107479.0
2017-05-24 10:55:00,122.62,122.66,122.26,122.27,186230.0,116.3784,116.4164,116.0368,116.0463,186230.0
2017-05-24 11:00:00,122.28,122.35,121.95,122.02,338520.0,116.0557,116.1222,115.7425,115.809,338520.0
2017-05-24 11:05:00,122.02,122.26,121.97,122.26,194279.0,115.809,116.0368,115.7615,116.0368,194279.0
2017-05-24 11:10:00,122.27,122.45,122.21,122.39,109971.0,116.0463,116.2171,115.9893,116.1601,109971.0
2017-05-24 11:15:00,122.41,122.45,122.2,122.28,77451.0,116.1791,116.2171,115.9798,116.0557,77451.0
2017-05-24 11:20:00,122.26,122.28,122.14,122.28,91170.0,116.0368,116.0557,115.9229,116.0557,91170.0
2017-05-24 11:25:00,122.28,122.35,122.25,122.3,59511.0,116.0557,116.1222,116.0273,116.0747,59511.0
2017-05-24 11:30:00,122.3,122.42,122.3,122.4,69013.0,116.0747,116.1886,116.0747,116.1696,69013.0
2017-05-24 11:35:00,122.41,122.41,122.19,122.27,57258.0,116.1791,116.1791,115.9703,116.0463,57258.0
2017-05-24 11:40:00,122.25,122.36,122.24,122.34,43269.0,116.0273,116.1317,116.0178,116.1127,43269.0
2017-05-24 11:45:00,122.34,122.59,122.33,122.5,82003.0,116.1127,116.35,116.1032,116.2645,82003.0
2017-05-24 11:50:00,122.5,122.51,122.21,122.24,84188.0,116.2645,116.274,115.9893,116.0178,84188.0
2017-05-24 11:55:00,122.24,122.28,122.19,122.22,47612.0,116.0178,116.0557,115.9703,115.9988,47612.0
2017-05-24 12:00:00,122.23,122.27,122.2,122.23,54951.0,116.0083,116.0463,115.9798,116.0083,54951.0
2017-05-24 12:05:00,122.23,122.27,122.13,122.18,51962.0,116.0083,116.0463,115.9134,115.9608,51962.0
2017-05-24 12:10:00,122.18,122.2,122.06,122.13,78894.0,115.9608,115.9798,115.8469,115.9134,78894.0
2017-05-24 12:15:00,122.11,122.23,122.11,122.13,118546.0,115.8944,116.0083,115.8944,115.9134,118546.0
2017-05-24 12:20:00,122.12,122.54,122.12,122.52,77422.0,115.9039,116.3025,115.9039,116.2835,77422.0
2017-05-24 12:25:00,122.52,122.53,122.37,122.46,52725.0,116.2835,116.293,116.1412,116.2266,52725.0
2017-05-24 12:30:00,122.46,122.69,122.44,122.57,92176.0,116.2266,116.4449,116.2076,116.331,92176.0
2017-05-24 12:35:00,122.54,122.7,122.5,122.7,52591.0,116.3025,116.4544,116.2645,116.4544,52591.0
2017-05-24 12:40:00,122.7,122.78,122.63,122.66,65708.0,116.4544,116.5303,116.3879,116.4164,65708.0
2017-05-24 12:45:00,122.67,122.73,122.64,122.67,23465.0,116.4259,116.4828,116.3974,116.4259,23465.0
2017-05-24 12:50:00,122.66,122.87,122.58,122.81,54837.0,116.4164,116.6157,116.3405,116.5588,54837.0
2017-05-24 12:55:00,122.8,122.86,122.8,122.83,50403.0,116.5493,116.6062,116.5493,116.5778,50403.0
2017-05-24 13:00:00,122.82,122.83,122.74,122.81,34721.0,116.5683,116.5778,116.4923,116.5588,34721.0
2017-05-24 13:05:00,122.82,122.82,122.75,122.81,25751.0,116.5683,116.5683,116.5018,116.5588,25751.0
2017-05-24 13:10:00,122.79,123.0,122.77,122.92,87134.0,116.5398,116.7391,116.5208,116.6632,87134.0
2017-05-24 13:15:00,122.92,122.93,122.87,122.92,30389.0,116.6632,116.6727,116.6157,116.6632,30389.0
2017-05-24 13:20:00,122.92,122.93,122.77,122.81,45550.0,116.6632,116.6727,116.5208,116.5588,45550.0
2017-05-24 13:25:00,122.82,122.89,122.77,122.86,35212.0,116.5683,116.6347,116.5208,116.6062,35212.0
2017-05-24 13:30:00,122.88,122.95,122.86,122.95,44787.0,116.6252,116.6916,116.6062,116.6916,44787.0
2017-05-24 13:35:00,122.94,122.94,122.8,122.81,24278.0,116.6822,116.6822,116.5493,116.5588,24278.0
2017-05-24 13:40:00,122.81,122.9,122.81,122.85,23200.0,116.5588,116.6442,116.5588,116.5967,23200.0
2017-05-24 13:45:00,122.84,122.86,122.77,122.79,31108.0,116.5872,116.6062,116.5208,116.5398,31108.0
2017-05-24 13:50:00,122.79,122.89,122.76,122.84,23658.0,116.5398,116.6347,116.5113,116.5872,23658.0
2017-05-24 13:55:00,122.84,122.85,122.76,122.8,30196.0,116.5872,116.5967,116.5113,116.5493,30196.0
2017-05-24 14:00:00,122.82,122.97,122.67,122.75,69625.0,116.5683,116.7106,116.4259,116.5018,69625.0
2017-05-24 14:05:00,122.76,122.9,122.69,122.83,41869.0,116.5113,116.6442,116.4449,116.5778,41869.0
2017-05-24 14:10:00,122.84,123.1,122.82,122.98,130962.0,116.5872,116.834,116.5683,116.7201,130962.0
2017-05-24 14:15:00,123.01,123.03,122.85,122.94,33777.0,116.7486,116.7676,116.5967,116.6822,33777.0
2017-05-24 14:20:00,122.94,123.05,122.91,122.93,38219.0,116.6822,116.7866,116.6537,116.6727,38219.0
2017-05-24 14:25:00,122.93,123.03,122.92,122.95,39296.0,116.6727,116.7676,116.6632,116.6916,39296.0
2017-05-24 14:30:00,122.94,122.95,122.84,122.88,39697.0,116.6822,116.6916,116.5872,116.6252,39697.0
2017-05-24 14:35:00,122.9,122.96,122.86,122.88,30460.0,116.6442,116.7011,116.6062,116.6252,30460.0
2017-05-24 14:40:00,122.87,122.98,122.86,122.95,25236.0,116.6157,116.7201,116.6062,116.6916,25236.0
2017-05-24 14:45:00,122.95,123.05,122.95,122.95,42184.0,116.6916,116.7866,116.6916,116.6916,42184.0
2017-05-24 14:50:00,122.94,122.99,122.9,122.97,34092.0,116.6822,116.7296,116.6442,116.7106,34092.0
2017-05-24 14:55:00,122.95,122.97,122.83,122.96,31284.0,116.6916,116.7106,116.5778,116.7011,31284.0
2017-05-24 15:00:00,122.95,123.01,122.91,122.99,38701.0,116.6916,116.7486,116.6537,116.7296,38701.0
2017-05-24 15:05:00,122.98,123.04,122.92,122.99,30635.0,116.7201,116.7771,116.6632,116.7296,30635.0
2017-05-24 15:10:00,122.98,123.03,122.94,123.0,38728.0,116.7201,116.7676,116.6822,116.7391,38728.0
2017-05-24 15:15:00,122.99,123.02,122.95,122.98,27148.0,116.7296,116.7581,116.6916,116.7201,27148.0
2017-05-24 15:20:00,122.99,123.1,122.98,123.05,43247.0,116.7296,116.834,116.7201,116.7866,43247.0
2017-05-24 15:25:00,123.07,123.1,123.03,123.07,44515.0,116.8055,116.834,116.7676,116.8055,44515.0
2017-05-24 15:30:00,123.08,123.12,122.85,122.95,80218.0,116.815,116.853,116.5967,116.6916,80218.0
2017-05-24 15:35:00,122.96,123.11,122.96,123.06,85705.0,116.7011,116.8435,116.7011,116.796,85705.0
2017-05-24 15:40:00,123.05,123.14,122.96,123.01,114472.0,116.7866,116.872,116.7011,116.7486,114472.0
2017-05-24 15:45:00,123.0,123.0,122.89,122.94,67356.0,116.7391,116.7391,116.6347,116.6822,67356.0
2017-05-24 15:50:00,122.94,122.96,122.82,122.84,151427.0,116.6822,116.7011,116.5683,116.5872,151427.0
2017-05-24 15:55:00,122.84,122.91,122.7,122.81,269005.0,116.5872,116.6537,116.4544,116.5588,269005.0
2017-05-25 09:30:00,123.74,123.94,123.18,123.48,626824.0,117.4414,117.6312,116.9099,117.1947,626824.0
2017-05-25 09:35:00,123.5,123.78,123.05,123.15,222386.0,117.2136,117.4794,116.7866,116.8815,222386.0
2017-05-25 09:40:00,123.14,123.37,122.9,123.36,265845.0,116.872,117.0903,116.6442,117.0808,265845.0
2017-05-25 09:45:00,123.37,123.65,123.3,123.55,312519.0,117.0903,117.356,117.0238,117.2611,312519.0
2017-05-25 09:50:00,123.56,123.65,123.21,123.57,159680.0,117.2706,117.356,116.9384,117.2801,159680.0
2017-05-25 09:55:00,123.56,123.58,123.3,123.4,190084.0,117.2706,117.2896,117.0238,117.1187,190084.0
2017-05-25 10:00:00,123.39,123.54,123.33,123.35,87442.0,117.1092,117.2516,117.0523,117.0713,87442.0
2017-05-25 10:05:00,123.35,123.56,123.29,123.41,235176.0,117.0713,117.2706,117.0143,117.1282,235176.0
2017-05-25 10:10:00,123.41,123.57,123.28,123.4,120505.0,117.1282,117.2801,117.0048,117.1187,120505.0
2017-05-25 10:15:00,123.41,123.41,122.9,122.98,247296.0,117.1282,117.1282,116.6442,116.7201,247296.0
2017-05-25 10:20:00,122.98,123.08,122.61,122.75,297378.0,116.7201,116.815,116.3689,116.5018,297378.0
2017-05-25 10:25:00,122.72,122.93,122.57,122.73,289729.0,116.4733,116.6727,116.331,116.4828,289729.0
2017-05-25 10:30:00,122.73,123.13,122.67,122.8,339373.0,116.4828,116.8625,116.4259,116.5493,339373.0
2017-05-25 10:35:00,122.81,123.05,122.8,122.89,120070.0,116.5588,116.7866,116.5493,116.6347,120070.0
2017-05-25 10:40:00,122.9,122.95,122.4,122.51,163420.0,116.6442,116.6916,116.1696,116.274,163420.0
2017-05-25 10:45:00,122.53,122.69,122.48,122.58,131775.0,116.293,116.4449,116.2456,116.3405,131775.0
2017-05-25 10:50:00,122.58,122.76,122.36,122.38,137900.0,116.3405,116.5113,116.1317,116.1507,137900.0
2017-05-25 10:55:00,122.41,122.69,122.38,122.65,95877.0,116.1791,116.4449,116.1507,116.4069,95877.0
2017-05-25 11:00:00,122.64,122.66,122.31,122.39,93701.0,116.3974,116.4164,116.0842,116.1601,93701.0
2017-05-25 11:05:00,122.41,122.57,122.36,122.47,210961.0,116.1791,116.331,116.1317,116.2361,210961.0
2017-05-25 11:10:00,122.5,122.83,122.46,122.78,93516.0,116.2645,116.5778,116.2266,116.5303,93516.0
2017-05-25 11:15:00,122.8,122.93,122.55,122.79,116891.0,116.5493,116.6727,116.312,116.5398,116891.0
2017-05-25 11:20:00,122.81,122.84,122.69,122.79,61578.0,116.5588,116.5872,116.4449,116.5398,61578.0
2017-05-25 11:25:00,122.76,122.88,122.73,122.8,77058.0,116.5113,116.6252,116.4828,116.5493,77058.0
2017-05-25 11:30:00,122.79,122.89,122.71,122.74,60849.0,116.5398,116.6347,116.4639,116.4923,60849.0
2017-05-25 11:35:00,122.76,122.78,122.56,122.62,68842.0,116.5113,116.5303,116.3215,116.3784,68842.0
2017-05-25 11:40:00,122.64,122.69,122.49,122.63,87859.0,116.3974,116.4449,116.2551,116.3879,87859.0
2017-05-25 11:45:00,122.61,122.66,122.56,122.63,92496.0,116.3689,116.4164,116.3215,116.3879,92496.0
2017-05-25 11:50:00,122.64,122.74,122.57,122.59,183442.0,116.3974,116.4923,116.331,116.35,183442.0
2017-05-25 11:55:00,122.58,122.68,122.49,122.66,93954.0,116.3405,116.4354,116.2551,116.4164,93954.0
2017-05-25 12:00:00,122.68,122.72,122.56,122.61,54539.0,116.4354,116.4733,116.3215,116.3689,54539.0
2017-05-25 12:05:00,122.61,122.77,122.57,122.75,64383.0,116.3689,116.5208,116.331,116.5018,64383.0
2017-05-25 12:10:00,122.74,122.83,122.64,122.83,51010.0,116.4923,116.5778,116.3974,116.5778,51010.0
2017-05-25 12:15:00,122.84,122.99,122.8,122.84,225161.0,116.5872,116.7296,116.5493,116.5872,225161.0
2017-05-25 12:20:00,122.85,123.17,122.84,123.09,112526.0,116.5967,116.9004,116.5872,116.8245,112526.0
2017-05-25 12:25:00,123.08,123.28,123.06,123.23,319989.0,116.815,117.0048,116.796,116.9574,319989.0
2017-05-25 12:30:00,123.23,123.38,123.15,123.23,77219.0,116.9574,117.0998,116.8815,116.9574,77219.0
2017-05-25 12:35:00,123.23,123.43,123.2,123.41,108926.0,116.9574,117.1472,116.9289,117.1282,108926.0
2017-05-25 12:40:00,123.42,123.48,123.27,123.3,67977.0,117.1377,117.1947,116.9954,117.0238,67977.0
2017-05-25 12:45:00,123.27,123.47,123.27,123.38,151290.0,116.9954,117.1852,116.9954,117.0998,151290.0
2017-05-25 12:50:00,123.35,123.54,123.35,123.51,87691.0,117.0713,117.2516,117.0713,117.2231,87691.0
2017-05-25 12:55:00,123.52,123.54,123.4,123.41,41852.0,117.2326,117.2516,117.1187,117.1282,41852.0
2017-05-25 13:00:00,123.4,123.46,123.36,123.4,38880.0,117.1187,117.1757,117.0808,117.1187,38880.0
2017-05-25 13:05:00,123.39,123.48,123.37,123.39,73320.0,117.1092,117.1947,117.0903,117.1092,73320.0
2017-05-25 13:10:00,123.4,123.51,123.36,123.47,72235.0,117.1187,117.2231,117.0808,117.1852,72235.0
2017-05-25 13:15:00,123.46,123.73,123.44,123.7,132342.0,117.1757,117.4319,117.1567,117.4035,132342.0
2017-05-25 13:20:00,123.7,123.88,123.67,123.85,263091.0,117.4035,117.5743,117.375,117.5458,263091.0
2017-05-25 13:25:00,123.87,123.91,123.82,123.88,80479.0,117.5648,117.6028,117.5174,117.5743,80479.0
2017-05-25 13:30:00,123.87,124.0,123.83,123.99,97902.0,117.5648,117.6882,117.5268,117.6787,97902.0
2017-05-25 13:35:00,123.99,124.0,123.93,124.0,66325.0,117.6787,117.6882,117.6218,117.6882,66325.0
2017-05-25 13:40:00,123.98,124.39,123.98,124.37,401611.0,117.6692,118.0583,117.6692,118.0394,401611.0
2017-05-25 13:45:00,124.37,124.45,124.26,124.28,111034.0,118.0394,118.1153,117.935,117.9539,111034.0
2017-05-25 13:50:00,124.27,124.28,123.94,123.96,118338.0,117.9445,117.9539,117.6312,117.6502,118338.0
2017-05-25 13:55:00,123.96,123.99,123.76,123.9,106997.0,117.6502,117.6787,117.4604,117.5933,106997.0
2017-05-25 14:00:00,123.9,124.07,123.87,124.02,81922.0,117.5933,117.7546,117.5648,117.7072,81922.0
2017-05-25 14:05:00,124.02,124.05,123.9,123.9,46316.0,117.7072,117.7357,117.5933,117.5933,46316.0
2017-05-25 14:10:00,123.91,123.92,123.68,123.77,78516.0,117.6028,117.6123,117.3845,117.4699,78516.0
2017-05-25 14:15:00,123.76,123.88,123.74,123.87,95942.0,117.4604,117.5743,117.4414,117.5648,95942.0
2017-05-25 14:20:00,123.88,124.12,123.85,124.0,72894.0,117.5743,117.8021,117.5458,117.6882,72894.0
2017-05-25 14:25:00,124.02,124.02,123.88,123.93,44420.0,117.7072,117.7072,117.5743,117.6218,44420.0
2017-05-25 14:30:00,123.92,124.04,123.88,124.01,38462.0,117.6123,117.7262,117.5743,117.6977,38462.0
2017-05-25 14:35:00,124.01,124.14,123.88,123.99,82783.0,117.6977,117.8211,117.5743,117.6787,82783.0
2017-05-25 14:40:00,124.01,124.05,123.97,124.05,49289.0,117.6977,117.7357,117.6597,117.7357,49289.0
2017-05-25 14:45:00,124.03,124.23,124.02,124.16,69090.0,117.7167,117.9065,117.7072,117.8401,69090.0
2017-05-25 14:50:00,124.14,124.23,124.03,124.11,48744.0,117.8211,117.9065,117.7167,117.7926,48744.0
2017-05-25 14:55:00,124.11,124.24,124.09,124.18,59246.0,117.7926,117.916,117.7736,117.859,59246.0
2017-05-25 15:00:00,124.17,124.17,124.05,124.1,44797.0,117.8495,117.8495,117.7357,117.7831,44797.0
2017-05-25 15:05:00,124.11,124.11,123.94,124.0,63637.0,117.7926,117.7926,117.6312,117.6882,63637.0
2017-05-25 15:10:00,124.0,124.03,123.72,123.87,76458.0,117.6882,117.7167,117.4224,117.5648,76458.0
2017-05-25 15:15:00,123.88,123.93,123.75,123.76,53494.0,117.5743,117.6218,117.4509,117.4604,53494.0
2017-05-25 15:20:00,123.77,123.79,123.32,123.7,167507.0,117.4699,117.4889,117.0428,117.4035,167507.0
2017-05-25 15:25:00,123.68,123.88,123.67,123.83,70549.0,117.3845,117.5743,117.375,117.5268,70549.0
2017-05-25 15:30:00,123.86,123.86,123.49,123.5,110353.0,117.5553,117.5553,117.2042,117.2136,110353.0
2017-05-25 15:35:00,123.49,123.76,123.48,123.74,89329.0,117.2042,117.4604,117.1947,117.4414,89329.0
2017-05-25 15:40:00,123.74,123.79,123.64,123.76,105694.0,117.4414,117.4889,117.3465,117.4604,105694.0
2017-05-25 15:45:00,123.76,123.88,123.65,123.84,126485.0,117.4604,117.5743,117.356,117.5363,126485.0
2017-05-25 15:50:00,123.84,123.85,123.61,123.8,208680.0,117.5363,117.5458,117.318,117.4984,208680.0
2017-05-25 15:55:00,123.8,123.86,123.6,123.63,238869.0,117.4984,117.5553,117.3086,117.337,238869.0
2017-05-26 09:30:00,123.93,124.2,123.1,123.63,416566.0,117.6218,117.878,116.834,117.337,416566.0
2017-05-26 09:35:00,123.67,123.95,123.64,123.73,116972.0,117.375,117.6407,117.3465,117.4319,116972.0
2017-05-26 09:40:00,123.76,123.79,123.4,123.61,95036.0,117.4604,117.4889,117.1187,117.318,95036.0
2017-05-26 09:45:00,123.62,123.88,123.33,123.35,122719.0,117.3275,117.5743,117.0523,117.0713,122719.0
2017-05-26 09:50:00,123.36,123.5,123.23,123.45,129118.0,117.0808,117.2136,116.9574,117.1662,129118.0
2017-05-26 09:55:00,123.47,123.57,123.3,123.46,61708.0,117.1852,117.2801,117.0238,117.1757,61708.0
2017-05-26 10:00:00,123.43,123.8,123.36,123.73,96536.0,117.1472,117.4984,117.0808,117.4319,96536.0
2017-05-26 10:05:00,123.71,123.77,123.53,123.74,45124.0,117.413,117.4699,117.2421,117.4414,45124.0
2017-05-26 10:10:00,123.76,123.9,123.65,123.75,102982.0,117.4604,117.5933,117.356,117.4509,102982.0
2017-05-26 10:15:00,123.75,123.95,123.56,123.89,234776.0,117.4509,117.6407,117.2706,117.5838,234776.0
2017-05-26 10:20:00,123.89,123.94,123.77,123.84,76271.0,117.5838,117.6312,117.4699,117.5363,76271.0
2017-05-26 10:25:00,123.84,124.1,123.79,124.03,187607.0,117.5363,117.7831,117.4889,117.7167,187607.0
2017-05-26 10:30:00,124.03,124.2,124.01,124.15,134179.0,117.7167,117.878,117.6977,117.8306,134179.0
2017-05-26 10:35:00,124.14,124.48,124.12,124.35,210698.0,117.8211,118.1438,117.8021,118.0204,210698.0
2017-05-26 10:40:00,124.36,124.65,124.35,124.44,239140.0,118.0299,118.3051,118.0204,118.1058,239140.0
2017-05-26 10:45:00,124.43,124.49,124.3,124.34,86165.0,118.0963,118.1533,117.9729,118.0109,86165.0
2017-05-26 10:50:00,124.32,124.44,124.28,124.37,85159.0,117.9919,118.1058,117.9539,118.0394,85159.0
2017-05-26 10:55:00,124.36,124.4,124.06,124.1,82961.0,118.0299,118.0678,117.7451,117.7831,82961.0
2017-05-26 11:00:00,124.09,124.09,123.93,124.02,139123.0,117.7736,117.7736,117.6218,117.7072,139123.0
2017-05-26 11:05:00,124.03,124.2,124.01,124.07,90443.0,117.7167,117.878,117.6977,117.7546,90443.0
2017-05-26 11:10:00,124.09,124.17,123.85,123.9,72638.0,117.7736,117.8495,117.5458,117.5933,72638.0
2017-05-26 11:15:00,123.89,123.98,123.71,123.85,87806.0,117.5838,117.6692,117.413,117.5458,87806.0
2017-05-26 11:20:00,123.86,123.94,123.84,123.86,83255.0,117.5553,117.6312,117.5363,117.5553,83255.0
2017-05-26 11:25:00,123.85,124.0,123.81,123.98,77603.0,117.5458,117.6882,117.5079,117.6692,77603.0
2017-05-26 11:30:00,123.97,124.13,123.96,124.08,81419.0,117.6597,117.8116,117.6502,117.7641,81419.0
2017-05-26 11:35:00,124.07,124.11,123.97,124.03,51788.0,117.7546,117.7926,117.6597,117.7167,51788.0
2017-05-26 11:40:00,124.04,124.04,123.85,123.88,65045.0,117.7262,117.7262,117.5458,117.5743,65045.0
2017-05-26 11:45:00,123.88,124.0,123.86,123.94,39734.0,117.5743,117.6882,117.5553,117.6312,39734.0
2017-05-26 11:50:00,123.93,123.94,123.76,123.86,33689.0,117.6218,117.6312,117.4604,117.5553,33689.0
2017-05-26 11:55:00,123.86,123.86,123.73,123.79,36526.0,117.5553,117.5553,117.4319,117.4889,36526.0
2017-05-26 12:00:00,123.77,123.84,123.7,123.78,50941.0,117.4699,117.5363,117.4035,117.4794,50941.0
2017-05-26 12:05:00,123.78,123.8,123.71,123.8,33853.0,117.4794,117.4984,117.413,117.4984,33853.0
2017-05-26 12:10:00,123.8,123.87,123.77,123.86,39736.0,117.4984,117.5648,117.4699,117.5553,39736.0
2017-05-26 12:15:00,123.85,123.92,123.84,123.89,53984.0,117.5458,117.6123,117.5363,117.5838,53984.0
2017-05-26 12:20:00,123.87,123.94,123.84,123.94,31521.0,117.5648,117.6312,117.5363,117.6312,31521.0
2017-05-26 12:25:00,123.95,124.1,123.95,124.1,57409.0,117.6407,117.7831,117.6407,117.7831,57409.0
2017-05-26 12:30:00,124.09,124.14,124.02,124.14,42551.0,117.7736,117.8211,117.7072,117.8211,42551.0
2017-05-26 12:35:00,124.15,124.2,124.07,124.09,45114.0,117.8306,117.878,117.7546,117.7736,45114.0
2017-05-26 12:40:00,124.1,124.18,124.09,124.09,58849.0,117.7831,117.859,117.7736,117.7736,58849.0
2017-05-26 12:45:00,124.09,124.32,124.03,124.31,68896.0,117.7736,117.9919,117.7167,117.9824,68896.0
2017-05-26 12:50:00,124.32,124.34,124.19,124.19,50271.0,117.9919,118.0109,117.8685,117.8685,50271.0
2017-05-26 12:55:00,124.19,124.2,124.08,124.2,31728.0,117.8685,117.878,117.7641,117.878,31728.0
2017-05-26 13:00:00,124.18,124.18,123.97,124.0,61254.0,117.859,117.859,117.6597,117.6882,61254.0
2017-05-26 13:05:00,124.01,124.06,123.98,124.02,41163.0,117.6977,117.7451,117.6692,117.7072,41163.0
2017-05-26 13:10:00,124.0,124.07,123.98,124.04,54653.0,117.6882,117.7546,117.6692,117.7262,54653.0
2017-05-26 13:15:00,124.04,124.08,123.98,124.03,57901.0,117.7262,117.7641,117.6692,117.7167,57901.0
2017-05-26 13:20:00,124.03,124.19,124.01,124.18,43568.0,117.7167,117.8685,117.6977,117.859,43568.0
2017-05-26 13:25:00,124.18,124.28,124.15,124.25,43720.0,117.859,117.9539,117.8306,117.9255,43720.0
2017-05-26 13:30:00,124.25,124.32,124.1,124.28,97071.0,117.9255,117.9919,117.7831,117.9539,97071.0
2017-05-26 13:35:00,124.26,124.27,124.14,124.16,55214.0,117.935,117.9445,117.8211,117.8401,55214.0
2017-05-26 13:40:00,124.17,124.18,124.06,124.08,31637.0,117.8495,117.859,117.7451,117.7641,31637.0
2017-05-26 13:45:00,124.09,124.1,123.98,124.03,41506.0,117.7736,117.7831,117.6692,117.7167,41506.0
2017-05-26 13:50:00,124.04,124.07,123.98,123.99,34380.0,117.7262,117.7546,117.6692,117.6787,34380.0
2017-05-26 13:55:00,123.97,124.04,123.96,124.0,49397.0,117.6597,117.7262,117.6502,117.6882,49397.0
2017-05-26 14:00:00,124.0,124.06,123.97,124.01,33014.0,117.6882,117.7451,117.6597,117.6977,33014.0
2017-05-26 14:05:00,124.03,124.08,123.94,124.04,35232.0,117.7167,117.7641,117.6312,117.7262,35232.0
2017-05-26 14:10:00,124.05,124.06,123.99,124.03,28399.0,117.7357,117.7451,117.6787,117.7167,28399.0
2017-05-26 14:15:00,124.01,124.14,123.99,124.13,52091.0,117.6977,117.8211,117.6787,117.8116,52091.0
2017-05-26 14:20:00,124.13,124.22,124.11,124.14,44259.0,117.8116,117.897,117.7926,117.8211,44259.0
2017-05-26 14:25:00,124.15,124.27,124.14,124.18,46156.0,117.8306,117.9445,117.8211,117.859,46156.0
2017-05-26 14:30:00,124.18,124.25,124.13,124.17,37860.0,117.859,117.9255,117.8116,117.8495,37860.0
2017-05-26 14:35:00,124.18,124.25,124.17,124.23,33207.0,117.859,117.9255,117.8495,117.9065,33207.0
2017-05-26 14:40:00,124.24,124.28,124.15,124.21,43175.0,117.916,117.9539,117.8306,117.8875,43175.0
2017-05-26 14:45:00,124.22,124.26,124.12,124.13,29398.0,117.897,117.935,117.8021,117.8116,29398.0
2017-05-26 14:50:00,124.13,124.21,124.12,124.19,32117.0,117.8116,117.8875,117.8021,117.8685,32117.0
2017-05-26 14:55:00,124.18,124.2,124.14,124.18,44913.0,117.859,117.878,117.8211,117.859,44913.0
2017-05-26 15:00:00,124.17,124.24,124.14,124.2,33678.0,117.8495,117.916,117.8211,117.878,33678.0
2017-05-26 15:05:00,124.21,124.22,124.03,124.15,62824.0,117.8875,117.897,117.7167,117.8306,62824.0
2017-05-26 15:10:00,124.15,124.16,124.04,124.11,66446.0,117.8306,117.8401,117.7262,117.7926,66446.0
2017-05-26 15:15:00,124.11,124.11,124.03,124.03,54056.0,117.7926,117.7926,117.7167,117.7167,54056.0
2017-05-26 15:20:00,124.04,124.07,123.99,124.04,60655.0,117.7262,117.7546,117.6787,117.7262,60655.0
2017-05-26 15:25:00,124.04,124.08,123.99,124.05,82725.0,117.7262,117.7641,117.6787,117.7357,82725.0
2017-05-26 15:30:00,124.06,124.09,124.02,124.07,84812.0,117.7451,117.7736,117.7072,117.7546,84812.0
2017-05-26 15:35:00,124.07,124.07,124.01,124.04,68217.0,117.7546,117.7546,117.6977,117.7262,68217.0
2017-05-26 15:40:00,124.04,124.05,124.0,124.03,90132.0,117.7262,117.7357,117.6882,117.7167,90132.0
2017-05-26 15:45:00,124.04,124.16,124.04,124.16,140313.0,117.7262,117.8401,117.7262,117.8401,140313.0
2017-05-26 15:50:00,124.16,124.2,124.15,124.19,162527.0,117.8401,117.878,117.8306,117.8685,162527.0
2017-05-26 15:55:00,124.19,124.19,123.96,124.0,282597.0,117.8685,117.8685,117.6502,117.6882,282597.0
2017-05-30 09:30:00,124.06,124.2,124.0,124.1,410502.0,117.7451,117.878,117.6882,117.7831,410502.0
2017-05-30 09:35:00,124.08,124.37,124.08,124.34,197853.0,117.7641,118.0394,117.7641,118.0109,197853.0
2017-05-30 09:40:00,124.36,124.88,124.3,124.59,302816.0,118.0299,118.5234,117.9729,118.2482,302816.0
2017-05-30 09:45:00,124.58,124.68,124.15,124.2,150558.0,118.2387,118.3336,117.8306,117.878,150558.0
2017-05-30 09:50:00,124.2,124.33,124.09,124.21,190731.0,117.878,118.0014,117.7736,117.8875,190731.0
2017-05-30 09:55:00,124.2,124.31,124.0,124.06,198346.0,117.878,117.9824,117.6882,117.7451,198346.0
2017-05-30 10:00:00,124.08,124.15,124.0,124.07,150467.0,117.7641,117.8306,117.6882,117.7546,150467.0
2017-05-30 10:05:00,124.07,124.07,123.85,123.88,180150.0,117.7546,117.7546,117.5458,117.5743,180150.0
2017-05-30 10:10:00,123.86,123.93,123.61,123.71,209742.0,117.5553,117.6218,117.318,117.413,209742.0
2017-05-30 10:15:00,123.72,123.79,123.53,123.6,129775.0,117.4224,117.4889,117.2421,117.3086,129775.0
2017-05-30 10:20:00,123.6,123.87,123.56,123.87,72654.0,117.3086,117.5648,117.2706,117.5648,72654.0
2017-05-30 10:25:00,123.86,123.93,123.74,123.81,64990.0,117.5553,117.6218,117.4414,117.5079,64990.0
2017-05-30 10:30:00,123.82,123.9,123.73,123.84,51508.0,117.5174,117.5933,117.4319,117.5363,51508.0
2017-05-30 10:35:00,123.86,123.94,123.83,123.9,56538.0,117.5553,117.6312,117.5268,117.5933,56538.0
2017-05-30 10:40:00,123.91,124.07,123.89,123.99,111348.0,117.6028,117.7546,117.5838,117.6787,111348.0
2017-05-30 10:45:00,123.97,124.2,123.97,124.16,146758.0,117.6597,117.878,117.6597,117.8401,146758.0
2017-05-30 10:50:00,124.17,124.33,124.13,124.21,137849.0,117.8495,118.0014,117.8116,117.8875,137849.0
2017-05-30 10:55:00,124.21,124.32,124.16,124.16,68371.0,117.8875,117.9919,117.8401,117.8401,68371.0
2017-05-30 11:00:00,124.17,124.23,124.05,124.09,62280.0,117.8495,117.9065,117.7357,117.7736,62280.0
2017-05-30 11:05:00,124.09,124.1,124.04,124.08,39542.0,117.7736,117.7831,117.7262,117.7641,39542.0
2017-05-30 11:10:00,124.08,124.19,124.08,124.16,39409.0,117.7641,117.8685,117.7641,117.8401,39409.0
2017-05-30 11:15:00,124.15,124.18,123.95,124.0,91261.0,117.8306,117.859,117.6407,117.6882,91261.0
2017-05-30 11:20:00,123.99,124.02,123.87,123.9,52115.0,117.6787,117.7072,117.5648,117.5933,52115.0
2017-05-30 11:25:00,123.89,123.97,123.88,123.95,39407.0,117.5838,117.6597,117.5743,117.6407,39407.0
2017-05-30 11:30:00,123.95,124.0,123.91,123.99,32450.0,117.6407,117.6882,117.6028,117.6787,32450.0
2017-05-30 11:35:00,123.99,124.07,123.98,124.01,46791.0,117.6787,117.7546,117.6692,117.6977,46791.0
2017-05-30 11:40:00,124.02,124.28,124.0,124.28,55308.0,117.7072,117.9539,117.6882,117.9539,55308.0
2017-05-30 11:45:00,124.29,124.34,124.11,124.16,63235.0,117.9634,118.0109,117.7926,117.8401,63235.0
2017-05-30 11:50:00,124.17,124.17,124.06,124.1,56095.0,117.8495,117.8495,117.7451,117.7831,56095.0
2017-05-30 11:55:00,124.1,124.19,124.03,124.15,61815.0,117.7831,117.8685,117.7167,117.8306,61815.0
2017-05-30 12:00:00,124.14,124.29,124.12,124.2,46317.0,117.8211,117.9634,117.8021,117.878,46317.0
2017-05-30 12:05:00,124.18,124.24,124.15,124.19,24409.0,117.859,117.916,117.8306,117.8685,24409.0
2017-05-30 12:10:00,124.18,124.2,124.06,124.11,24626.0,117.859,117.878,117.7451,117.7926,24626.0
2017-05-30 12:15:00,124.1,124.11,124.0,124.02,22232.0,117.7831,117.7926,117.6882,117.7072,22232.0
2017-05-30 12:20:00,124.01,124.12,123.99,124.04,37777.0,117.6977,117.8021,117.6787,117.7262,37777.0
2017-05-30 12:25:00,124.04,124.05,123.98,123.98,37582.0,117.7262,117.7357,117.6692,117.6692,37582.0
2017-05-30 12:30:00,123.98,124.04,123.9,123.96,47829.0,117.6692,117.7262,117.5933,117.6502,47829.0
2017-05-30 12:35:00,123.95,124.0,123.93,123.95,31904.0,117.6407,117.6882,117.6218,117.6407,31904.0
2017-05-30 12:40:00,123.95,123.98,123.9,123.96,22884.0,117.6407,117.6692,117.5933,117.6502,22884.0
2017-05-30 12:45:00,123.96,123.98,123.91,123.94,36177.0,117.6502,117.6692,117.6028,117.6312,36177.0
2017-05-30 12:50:00,123.95,124.05,123.94,124.04,57947.0,117.6407,117.7357,117.6312,117.7262,57947.0
2017-05-30 12:55:00,124.04,124.05,123.85,123.89,40050.0,117.7262,117.7357,117.5458,117.5838,40050.0
2017-05-30 13:00:00,123.9,123.97,123.84,123.85,41281.0,117.5933,117.6597,117.5363,117.5458,41281.0
2017-05-30 13:05:00,123.85,123.92,123.75,123.85,64308.0,117.5458,117.6123,117.4509,117.5458,64308.0
2017-05-30 13:10:00,123.86,123.89,123.75,123.76,36335.0,117.5553,117.5838,117.4509,117.4604,36335.0
2017-05-30 13:15:00,123.76,123.83,123.73,123.8,31646.0,117.4604,117.5268,117.4319,117.4984,31646.0
2017-05-30 13:20:00,123.81,123.86,123.72,123.74,28972.0,117.5079,117.5553,117.4224,117.4414,28972.0
2017-05-30 13:25:00,123.77,123.8,123.71,123.75,32188.0,117.4699,117.4984,117.413,117.4509,32188.0
2017-05-30 13:30:00,123.73,123.78,123.61,123.74,90956.0,117.4319,117.4794,117.318,117.4414,90956.0
2017-05-30 13:35:00,123.73,123.74,123.65,123.72,41340.0,117.4319,117.4414,117.356,117.4224,41340.0
2017-05-30 13:40:00,123.71,123.73,123.57,123.63,48516.0,117.413,117.4319,117.2801,117.337,48516.0
2017-05-30 13:45:00,123.6,123.72,123.6,123.68,31107.0,117.3086,117.4224,117.3086,117.3845,31107.0
2017-05-30 13:50:00,123.68,123.78,123.67,123.7,36879.0,117.3845,117.4794,117.375,117.4035,36879.0
2017-05-30 13:55:00,123.7,123.77,123.67,123.68,31666.0,117.4035,117.4699,117.375,117.3845,31666.0
2017-05-30 14:00:00,123.68,123.8,123.65,123.8,56241.0,117.3845,117.4984,117.356,117.4984,56241.0
2017-05-30 14:05:00,123.8,123.82,123.73,123.74,17678.0,117.4984,117.5174,117.4319,117.4414,17678.0
2017-05-30 14:10:00,123.73,123.79,123.7,123.75,37933.0,117.4319,117.4889,117.4035,117.4509,37933.0
2017-05-30 14:15:00,123.75,123.81,123.71,123.78,20797.0,117.4509,117.5079,117.413,117.4794,20797.0
2017-05-30 14:20:00,123.78,123.85,123.73,123.8,33098.0,117.4794,117.5458,117.4319,117.4984,33098.0
2017-05-30 14:25:00,123.79,123.83,123.77,123.78,24937.0,117.4889,117.5268,117.4699,117.4794,24937.0
2017-05-30 14:30:00,123.78,123.9,123.77,123.86,31554.0,117.4794,117.5933,117.4699,117.5553,31554.0
2017-05-30 14:35:00,123.87,123.87,123.69,123.73,35331.0,117.5648,117.5648,117.394,117.4319,35331.0
2017-05-30 14:40:00,123.73,123.75,123.67,123.71,38977.0,117.4319,117.4509,117.375,117.413,38977.0
2017-05-30 14:45:00,123.7,123.77,123.69,123.73,48801.0,117.4035,117.4699,117.394,117.4319,48801.0
2017-05-30 14:50:00,123.73,123.74,123.63,123.68,29643.0,117.4319,117.4414,117.337,117.3845,29643.0
2017-05-30 14:55:00,123.67,123.69,123.64,123.66,25932.0,117.375,117.394,117.3465,117.3655,25932.0
2017-05-30 15:00:00,123.67,123.82,123.66,123.8,41112.0,117.375,117.5174,117.3655,117.4984,41112.0
2017-05-30 15:05:00,123.8,123.8,123.71,123.77,37058.0,117.4984,117.4984,117.413,117.4699,37058.0
2017-05-30 15:10:00,123.77,123.84,123.76,123.83,31093.0,117.4699,117.5363,117.4604,117.5268,31093.0
2017-05-30 15:15:00,123.82,123.83,123.65,123.67,48246.0,117.5174,117.5268,117.356,117.375,48246.0
2017-05-30 15:20:00,123.66,123.72,123.63,123.67,59392.0,117.3655,117.4224,117.337,117.375,59392.0
2017-05-30 15:25:00,123.69,123.75,123.67,123.74,49273.0,117.394,117.4509,117.375,117.4414,49273.0
2017-05-30 15:30:00,123.74,123.87,123.74,123.86,69667.0,117.4414,117.5648,117.4414,117.5553,69667.0
2017-05-30 15:35:00,123.85,123.88,123.79,123.84,81771.0,117.5458,117.5743,117.4889,117.5363,81771.0
2017-05-30 15:40:00,123.84,123.87,123.72,123.77,95143.0,117.5363,117.5648,117.4224,117.4699,95143.0
2017-05-30 15:45:00,123.76,123.87,123.71,123.81,93751.0,117.4604,117.5648,117.413,117.5079,93751.0
2017-05-30 15:50:00,123.82,123.9,123.78,123.84,102957.0,117.5174,117.5933,117.4794,117.5363,102957.0
2017-05-30 15:55:00,123.83,123.9,123.6,123.89,407037.0,117.5268,117.5933,117.3086,117.5838,407037.0
2017-05-31 09:30:00,123.64,123.7,122.8,123.55,684685.0,117.3465,117.4035,116.5493,117.2611,684685.0
2017-05-31 09:35:00,123.53,124.18,123.45,123.81,235566.0,117.2421,117.859,117.1662,117.5079,235566.0
2017-05-31 09:40:00,123.81,124.14,123.76,123.9,126088.0,117.5079,117.8211,117.4604,117.5933,126088.0
2017-05-31 09:45:00,123.92,124.1,123.59,123.59,185288.0,117.6123,117.7831,117.2991,117.2991,185288.0
2017-05-31 09:50:00,123.6,123.7,123.11,123.17,235903.0,117.3086,117.4035,116.8435,116.9004,235903.0
2017-05-31 09:55:00,123.14,123.2,122.5,122.52,293789.0,116.872,116.9289,116.2645,116.2835,293789.0
2017-05-31 10:00:00,122.52,122.59,122.05,122.4,398171.0,116.2835,116.35,115.8375,116.1696,398171.0
2017-05-31 10:05:00,122.38,122.58,122.1,122.55,305273.0,116.1507,116.3405,115.8849,116.312,305273.0
2017-05-31 10:10:00,122.55,122.59,122.32,122.46,226609.0,116.312,116.35,116.0937,116.2266,226609.0
2017-05-31 10:15:00,122.44,122.7,122.25,122.3,242886.0,116.2076,116.4544,116.0273,116.0747,242886.0
2017-05-31 10:20:00,122.28,122.33,122.0,122.29,353814.0,116.0557,116.1032,115.79,116.0652,353814.0
2017-05-31 10:25:00,122.31,122.74,122.27,122.66,143296.0,116.0842,116.4923,116.0463,116.4164,143296.0
2017-05-31 10:30:00,122.64,122.71,122.48,122.65,101485.0,116.3974,116.4639,116.2456,116.4069,101485.0
2017-05-31 10:35:00,122.66,122.7,122.35,122.36,95667.0,116.4164,116.4544,116.1222,116.1317,95667.0
2017-05-31 10:40:00,122.37,122.63,122.36,122.54,83766.0,116.1412,116.3879,116.1317,116.3025,83766.0
2017-05-31 10:45:00,122.55,122.67,122.47,122.48,100437.0,116.312,116.4259,116.2361,116.2456,100437.0
2017-05-31 10:50:00,122.47,122.8,122.42,122.73,90567.0,116.2361,116.5493,116.1886,116.4828,90567.0
2017-05-31 10:55:00,122.73,123.24,122.72,123.2,197169.0,116.4828,116.9669,116.4733,116.9289,197169.0
2017-05-31 11:00:00,123.19,123.24,123.03,123.07,91260.0,116.9194,116.9669,116.7676,116.8055,91260.0
2017-05-31 11:05:00,123.08,123.09,122.85,122.87,139112.0,116.815,116.8245,116.5967,116.6157,139112.0
2017-05-31 11:10:00,122.88,122.9,122.56,122.69,86755.0,116.6252,116.6442,116.3215,116.4449,86755.0
2017-05-31 11:15:00,122.7,122.73,122.57,122.68,85816.0,116.4544,116.4828,116.331,116.4354,85816.0
2017-05-31 11:20:00,122.67,122.95,122.59,122.93,87616.0,116.4259,116.6916,116.35,116.6727,87616.0
2017-05-31 11:25:00,122.94,123.1,122.64,122.72,122975.0,116.6822,116.834,116.3974,116.4733,122975.0
2017-05-31 11:30:00,122.72,122.74,122.45,122.55,73603.0,116.4733,116.4923,116.2171,116.312,73603.0
2017-05-31 11:35:00,122.54,122.68,122.5,122.58,116189.0,116.3025,116.4354,116.2645,116.3405,116189.0
2017-05-31 11:40:00,122.6,122.62,122.52,122.54,36817.0,116.3595,116.3784,116.2835,116.3025,36817.0
2017-05-31 11:45:00,122.55,122.77,122.48,122.75,65814.0,116.312,116.5208,116.2456,116.5018,65814.0
2017-05-31 11:50:00,122.75,122.92,122.73,122.85,45052.0,116.5018,116.6632,116.4828,116.5967,45052.0
2017-05-31 11:55:00,122.83,122.84,122.7,122.79,32893.0,116.5778,116.5872,116.4544,116.5398,32893.0
2017-05-31 12:00:00,122.8,122.88,122.74,122.81,31970.0,116.5493,116.6252,116.4923,116.5588,31970.0
2017-05-31 12:05:00,122.81,122.81,122.6,122.61,31784.0,116.5588,116.5588,116.3595,116.3689,31784.0
2017-05-31 12:10:00,122.62,122.66,122.54,122.62,59335.0,116.3784,116.4164,116.3025,116.3784,59335.0
2017-05-31 12:15:00,122.62,122.7,122.61,122.61,31836.0,116.3784,116.4544,116.3689,116.3689,31836.0
2017-05-31 12:20:00,122.61,122.62,122.51,122.58,62797.0,116.3689,116.3784,116.274,116.3405,62797.0
2017-05-31 12:25:00,122.57,122.58,122.51,122.55,41249.0,116.331,116.3405,116.274,116.312,41249.0
2017-05-31 12:30:00,122.54,122.68,122.51,122.68,47228.0,116.3025,116.4354,116.274,116.4354,47228.0
2017-05-31 12:35:00,122.67,122.7,122.6,122.66,33553.0,116.4259,116.4544,116.3595,116.4164,33553.0
2017-05-31 12:40:00,122.66,122.66,122.53,122.56,24382.0,116.4164,116.4164,116.293,116.3215,24382.0
2017-05-31 12:45:00,122.57,122.57,122.38,122.38,78389.0,116.331,116.331,116.1507,116.1507,78389.0
2017-05-31 12:50:00,122.39,122.42,122.26,122.4,72821.0,116.1601,116.1886,116.0368,116.1696,72821.0
2017-05-31 12:55:00,122.38,122.38,122.22,122.27,68656.0,116.1507,116.1507,115.9988,116.0463,68656.0
2017-05-31 13:00:00,122.28,122.39,122.23,122.31,63651.0,116.0557,116.1601,116.0083,116.0842,63651.0
2017-05-31 13:05:00,122.29,122.67,122.29,122.67,74014.0,116.0652,116.4259,116.0652,116.4259,74014.0
2017-05-31 13:10:00,122.67,122.84,122.64,122.77,92594.0,116.4259,116.5872,116.3974,116.5208,92594.0
2017-05-31 13:15:00,122.75,122.75,122.55,122.62,32023.0,116.5018,116.5018,116.312,116.3784,32023.0
2017-05-31 13:20:00,122.61,122.67,122.57,122.64,113620.0,116.3689,116.4259,116.331,116.3974,113620.0
2017-05-31 13:25:00,122.62,122.63,122.51,122.55,26309.0,116.3784,116.3879,116.274,116.312,26309.0
2017-05-31 13:30:00,122.55,122.67,122.53,122.64,31562.0,116.312,116.4259,116.293,116.3974,31562.0
2017-05-31 13:35:00,122.63,122.67,122.61,122.63,45817.0,116.3879,116.4259,116.3689,116.3879,45817.0
2017-05-31 13:40:00,122.64,122.64,122.26,122.55,100873.0,116.3974,116.3974,116.0368,116.312,100873.0
2017-05-31 13:45:00,122.56,122.63,122.51,122.63,21870.0,116.3215,116.3879,116.274,116.3879,21870.0
2017-05-31 13:50:00,122.63,122.68,122.57,122.66,63170.0,116.3879,116.4354,116.331,116.4164,63170.0
2017-05-31 13:55:00,122.66,122.73,122.65,122.66,44045.0,116.4164,116.4828,116.4069,116.4164,44045.0
2017-05-31 14:00:00,122.66,122.67,122.52,122.57,43139.0,116.4164,116.4259,116.2835,116.331,43139.0
2017-05-31 14:05:00,122.56,122.64,122.4,122.47,65662.0,116.3215,116.3974,116.1696,116.2361,65662.0
2017-05-31 14:10:00,122.46,122.51,122.23,122.32,64431.0,116.2266,116.274,116.0083,116.0937,64431.0
2017-05-31 14:15:00,122.32,122.5,122.31,122.49,58963.0,116.0937,116.2645,116.0842,116.2551,58963.0
2017-05-31 14:20:00,122.49,122.5,122.38,122.43,83891.0,116.2551,116.2645,116.1507,116.1981,83891.0
2017-05-31 14:25:00,122.41,122.41,122.29,122.35,41217.0,116.1791,116.1791,116.0652,116.1222,41217.0
2017-05-31 14:30:00,122.34,122.38,122.28,122.32,46849.0,116.1127,116.1507,116.0557,116.0937,46849.0
2017-05-31 14:35:00,122.32,122.33,122.24,122.28,86816.0,116.0937,116.1032,116.0178,116.0557,86816.0
2017-05-31 14:40:00,122.28,122.53,122.26,122.48,69769.0,116.0557,116.293,116.0368,116.2456,69769.0
2017-05-31 14:45:00,122.5,122.51,122.45,122.48,48101.0,116.2645,116.274,116.2171,116.2456,48101.0
2017-05-31 14:50:00,122.47,122.51,122.42,122.47,69844.0,116.2361,116.274,116.1886,116.2361,69844.0
2017-05-31 14:55:00,122.47,122.52,122.42,122.5,62478.0,116.2361,116.2835,116.1886,116.2645,62478.0
2017-05-31 15:00:00,122.5,122.67,122.47,122.63,79524.0,116.2645,116.4259,116.2361,116.3879,79524.0
2017-05-31 15:05:00,122.63,122.63,122.45,122.49,48083.0,116.3879,116.3879,116.2171,116.2551,48083.0
2017-05-31 15:10:00,122.49,122.55,122.46,122.5,40734.0,116.2551,116.312,116.2266,116.2645,40734.0
2017-05-31 15:15:00,122.49,122.63,122.47,122.58,53876.0,116.2551,116.3879,116.2361,116.3405,53876.0
2017-05-31 15:20:00,122.58,122.75,122.58,122.67,61879.0,116.3405,116.5018,116.3405,116.4259,61879.0
2017-05-31 15:25:00,122.67,122.76,122.63,122.69,61732.0,116.4259,116.5113,116.3879,116.4449,61732.0
2017-05-31 15:30:00,122.7,122.75,122.57,122.57,79016.0,116.4544,116.5018,116.331,116.331,79016.0
2017-05-31 15:35:00,122.59,122.66,122.52,122.54,82400.0,116.35,116.4164,116.2835,116.3025,82400.0
2017-05-31 15:40:00,122.54,122.74,122.53,122.63,91752.0,116.3025,116.4923,116.293,116.3879,91752.0
2017-05-31 15:45:00,122.64,122.87,122.63,122.73,181180.0,116.3974,116.6157,116.3879,116.4828,181180.0
2017-05-31 15:50:00,122.72,122.8,122.61,122.62,176486.0,116.4733,116.5493,116.3689,116.3784,176486.0
2017-05-31 15:55:00,122.62,122.83,122.54,122.6,506066.0,116.3784,116.5778,116.3025,116.3595,506066.0
2017-06-01 09:30:00,122.93,123.25,122.82,123.24,461810.0,116.6727,116.9764,116.5683,116.9669,461810.0
2017-06-01 09:35:00,123.24,123.4,122.9,123.11,206319.0,116.9669,117.1187,116.6442,116.8435,206319.0
2017-06-01 09:40:00,123.11,123.46,123.04,123.32,214879.0,116.8435,117.1757,116.7771,117.0428,214879.0
2017-06-01 09:45:00,123.33,123.54,123.27,123.47,176489.0,117.0523,117.2516,116.9954,117.1852,176489.0
2017-06-01 09:50:00,123.49,123.59,122.93,122.99,158894.0,117.2042,117.2991,116.6727,116.7296,158894.0
2017-06-01 09:55:00,122.96,123.17,122.96,123.1,69889.0,116.7011,116.9004,116.7011,116.834,69889.0
2017-06-01 10:00:00,123.12,123.25,122.99,123.11,96743.0,116.853,116.9764,116.7296,116.8435,96743.0
2017-06-01 10:05:00,123.11,123.12,122.63,122.63,142623.0,116.8435,116.853,116.3879,116.3879,142623.0
2017-06-01 10:10:00,122.63,122.72,122.46,122.72,146624.0,116.3879,116.4733,116.2266,116.4733,146624.0
2017-06-01 10:15:00,122.72,122.74,122.26,122.29,147095.0,116.4733,116.4923,116.0368,116.0652,147095.0
2017-06-01 10:20:00,122.29,122.46,122.28,122.45,120692.0,116.0652,116.2266,116.0557,116.2171,120692.0
2017-06-01 10:25:00,122.43,122.59,122.39,122.49,86387.0,116.1981,116.35,116.1601,116.2551,86387.0
2017-06-01 10:30:00,122.53,122.59,122.45,122.5,66706.0,116.293,116.35,116.2171,116.2645,66706.0
2017-06-01 10:35:00,122.52,122.86,122.5,122.76,82734.0,116.2835,116.6062,116.2645,116.5113,82734.0
2017-06-01 10:40:00,122.79,123.08,122.77,123.05,92844.0,116.5398,116.815,116.5208,116.7866,92844.0
2017-06-01 10:45:00,123.02,123.06,122.57,122.91,183610.0,116.7581,116.796,116.331,116.6537,183610.0
2017-06-01 10:50:00,122.9,122.93,122.62,122.62,92471.0,116.6442,116.6727,116.3784,116.3784,92471.0
2017-06-01 10:55:00,122.64,122.77,122.62,122.75,68268.0,116.3974,116.5208,116.3784,116.5018,68268.0
2017-06-01 11:00:00,122.77,122.95,122.77,122.88,65415.0,116.5208,116.6916,116.5208,116.6252,65415.0
2017-06-01 11:05:00,122.9,123.06,122.84,122.92,120052.0,116.6442,116.796,116.5872,116.6632,120052.0
2017-06-01 11:10:00,122.94,123.02,122.92,122.97,55330.0,116.6822,116.7581,116.6632,116.7106,55330.0
2017-06-01 11:15:00,122.99,123.1,122.93,123.01,99284.0,116.7296,116.834,116.6727,116.7486,99284.0
2017-06-01 11:20:00,123.01,123.2,122.96,123.1,164316.0,116.7486,116.9289,116.7011,116.834,164316.0
2017-06-01 11:25:00,123.12,123.15,122.96,123.15,169084.0,116.853,116.8815,116.7011,116.8815,169084.0
2017-06-01 11:30:00,123.15,123.2,123.08,123.17,81905.0,116.8815,116.9289,116.815,116.9004,81905.0
2017-06-01 11:35:00,123.14,123.2,123.05,123.15,39378.0,116.872,116.9289,116.7866,116.8815,39378.0
2017-06-01 11:40:00,123.14,123.2,123.02,123.15,60989.0,116.872,116.9289,116.7581,116.8815,60989.0
2017-06-01 11:45:00,123.15,123.24,123.14,123.14,74383.0,116.8815,116.9669,116.872,116.872,74383.0
2017-06-01 11:50:00,123.14,123.19,123.05,123.1,38593.0,116.872,116.9194,116.7866,116.834,38593.0
2017-06-01 11:55:00,123.1,123.17,123.04,123.04,37369.0,116.834,116.9004,116.7771,116.7771,37369.0
2017-06-01 12:00:00,123.06,123.14,123.02,123.09,59408.0,116.796,116.872,116.7581,116.8245,59408.0
2017-06-01 12:05:00,123.11,123.25,123.09,123.22,55197.0,116.8435,116.9764,116.8245,116.9479,55197.0
2017-06-01 12:10:00,123.22,123.28,123.17,123.23,56596.0,116.9479,117.0048,116.9004,116.9574,56596.0
2017-06-01 12:15:00,123.23,123.28,123.19,123.24,39524.0,116.9574,117.0048,116.9194,116.9669,39524.0
2017-06-01 12:20:00,123.24,123.36,123.22,123.3,66140.0,116.9669,117.0808,116.9479,117.0238,66140.0
2017-06-01 12:25:00,123.3,123.3,123.22,123.25,42848.0,117.0238,117.0238,116.9479,116.9764,42848.0
2017-06-01 12:30:00,123.25,123.33,123.23,123.28,38473.0,116.9764,117.0523,116.9574,117.0048,38473.0
2017-06-01 12:35:00,123.29,123.33,123.25,123.33,34290.0,117.0143,117.0523,116.9764,117.0523,34290.0
2017-06-01 12:40:00,123.33,123.37,123.21,123.28,58455.0,117.0523,117.0903,116.9384,117.0048,58455.0
2017-06-01 12:45:00,123.26,123.29,123.21,123.21,31924.0,116.9859,117.0143,116.9384,116.9384,31924.0
2017-06-01 12:50:00,123.23,123.43,123.17,123.4,79959.0,116.9574,117.1472,116.9004,117.1187,79959.0
2017-06-01 12:55:00,123.4,123.58,123.39,123.58,186856.0,117.1187,117.2896,117.1092,117.2896,186856.0
2017-06-01 13:00:00,123.56,123.76,123.53,123.74,169065.0,117.2706,117.4604,117.2421,117.4414,169065.0
2017-06-01 13:05:00,123.74,123.85,123.69,123.78,167064.0,117.4414,117.5458,117.394,117.4794,167064.0
2017-06-01 13:10:00,123.78,123.83,123.73,123.76,49246.0,117.4794,117.5268,117.4319,117.4604,49246.0
2017-06-01 13:15:00,123.77,123.77,123.62,123.7,50347.0,117.4699,117.4699,117.3275,117.4035,50347.0
2017-06-01 13:20:00,123.68,123.73,123.6,123.64,53273.0,117.3845,117.4319,117.3086,117.3465,53273.0
2017-06-01 13:25:00,123.65,123.9,123.63,123.86,84507.0,117.356,117.5933,117.337,117.5553,84507.0
2017-06-01 13:30:00,123.86,123.91,123.78,123.87,62472.0,117.5553,117.6028,117.4794,117.5648,62472.0
2017-06-01 13:35:00,123.87,123.9,123.8,123.85,58974.0,117.5648,117.5933,117.4984,117.5458,58974.0
2017-06-01 13:40:00,123.84,123.87,123.77,123.81,42547.0,117.5363,117.5648,117.4699,117.5079,42547.0
2017-06-01 13:45:00,123.81,123.85,123.75,123.8,56886.0,117.5079,117.5458,117.4509,117.4984,56886.0
2017-06-01 13:50:00,123.8,123.81,123.68,123.7,58059.0,117.4984,117.5079,117.3845,117.4035,58059.0
2017-06-01 13:55:00,123.71,123.77,123.66,123.72,37104.0,117.413,117.4699,117.3655,117.4224,37104.0
2017-06-01 14:00:00,123.72,123.76,123.53,123.6,114398.0,117.4224,117.4604,117.2421,117.3086,114398.0
2017-06-01 14:05:00,123.6,123.65,123.55,123.57,46915.0,117.3086,117.356,117.2611,117.2801,46915.0
2017-06-01 14:10:00,123.58,123.62,123.51,123.56,52405.0,117.2896,117.3275,117.2231,117.2706,52405.0
2017-06-01 14:15:00,123.55,123.85,123.47,123.85,107219.0,117.2611,117.5458,117.1852,117.5458,107219.0
2017-06-01 14:20:00,123.85,123.9,123.73,123.84,114300.0,117.5458,117.5933,117.4319,117.5363,114300.0
2017-06-01 14:25:00,123.84,123.92,123.77,123.82,76214.0,117.5363,117.6123,117.4699,117.5174,76214.0
2017-06-01 14:30:00,123.82,123.92,123.78,123.87,58195.0,117.5174,117.6123,117.4794,117.5648,58195.0
2017-06-01 14:35:00,123.87,123.88,123.78,123.86,59896.0,117.5648,117.5743,117.4794,117.5553,59896.0
2017-06-01 14:40:00,123.86,123.88,123.78,123.78,47625.0,117.5553,117.5743,117.4794,117.4794,47625.0
2017-06-01 14:45:00,123.8,123.83,123.69,123.75,37089.0,117.4984,117.5268,117.394,117.4509,37089.0
2017-06-01 14:50:00,123.76,123.79,123.7,123.79,46740.0,117.4604,117.4889,117.4035,117.4889,46740.0
2017-06-01 14:55:00,123.77,123.81,123.6,123.63,59649.0,117.4699,117.5079,117.3086,117.337,59649.0
2017-06-01 15:00:00,123.64,123.7,123.55,123.57,41072.0,117.3465,117.4035,117.2611,117.2801,41072.0
2017-06-01 15:05:00,123.55,123.7,123.51,123.65,74860.0,117.2611,117.4035,117.2231,117.356,74860.0
2017-06-01 15:10:00,123.65,123.7,123.57,123.64,44838.0,117.356,117.4035,117.2801,117.3465,44838.0
2017-06-01 15:15:00,123.64,123.69,123.58,123.59,54988.0,117.3465,117.394,117.2896,117.2991,54988.0
2017-06-01 15:20:00,123.6,123.63,123.54,123.57,57352.0,117.3086,117.337,117.2516,117.2801,57352.0
2017-06-01 15:25:00,123.57,123.63,123.53,123.58,51164.0,117.2801,117.337,117.2421,117.2896,51164.0
2017-06-01 15:30:00,123.58,123.7,123.56,123.68,65187.0,117.2896,117.4035,117.2706,117.3845,65187.0
2017-06-01 15:35:00,123.68,123.97,123.64,123.96,146721.0,117.3845,117.6597,117.3465,117.6502,146721.0
2017-06-01 15:40:00,123.97,123.97,123.82,123.84,152230.0,117.6597,117.6597,117.5174,117.5363,152230.0
2017-06-01 15:45:00,123.85,123.97,123.85,123.92,141476.0,117.5458,117.6597,117.5458,117.6123,141476.0
2017-06-01 15:50:00,123.93,124.0,123.93,123.96,240065.0,117.6218,117.6882,117.6218,117.6502,240065.0
2017-06-01 15:55:00,123.97,124.0,123.9,123.99,320519.0,117.6597,117.6882,117.5933,117.6787,320519.0
2017-06-02 09:30:00,123.72,124.33,123.62,124.23,536752.0,117.4224,118.0014,117.3275,117.9065,536752.0
2017-06-02 09:35:00,124.19,124.25,123.75,123.87,252115.0,117.8685,117.9255,117.4509,117.5648,252115.0
2017-06-02 09:40:00,123.87,123.88,123.26,123.52,186584.0,117.5648,117.5743,116.9859,117.2326,186584.0
2017-06-02 09:45:00,123.53,123.64,123.24,123.61,237833.0,117.2421,117.3465,116.9669,117.318,237833.0
2017-06-02 09:50:00,123.63,123.67,123.42,123.57,96933.0,117.337,117.375,117.1377,117.2801,96933.0
2017-06-02 09:55:00,123.6,123.95,123.54,123.64,129250.0,117.3086,117.6407,117.2516,117.3465,129250.0
2017-06-02 10:00:00,123.65,123.77,123.58,123.68,99638.0,117.356,117.4699,117.2896,117.3845,99638.0
2017-06-02 10:05:00,123.7,123.98,123.68,123.96,87641.0,117.4035,117.6692,117.3845,117.6502,87641.0
2017-06-02 10:10:00,123.97,124.19,123.95,124.14,209528.0,117.6597,117.8685,117.6407,117.8211,209528.0
2017-06-02 10:15:00,124.16,124.18,123.81,123.87,117896.0,117.8401,117.859,117.5079,117.5648,117896.0
2017-06-02 10:20:00,123.88,124.05,123.77,123.96,75148.0,117.5743,117.7357,117.4699,117.6502,75148.0
2017-06-02 10:25:00,123.95,124.05,123.83,123.89,66939.0,117.6407,117.7357,117.5268,117.5838,66939.0
2017-06-02 10:30:00,123.9,123.97,123.76,123.83,43743.0,117.5933,117.6597,117.4604,117.5268,43743.0
2017-06-02 10:35:00,123.85,123.93,123.79,123.93,45397.0,117.5458,117.6218,117.4889,117.6218,45397.0
2017-06-02 10:40:00,123.93,124.04,123.87,123.93,84972.0,117.6218,117.7262,117.5648,117.6218,84972.0
2017-06-02 10:45:00,123.94,124.0,123.84,123.88,46578.0,117.6312,117.6882,117.5363,117.5743,46578.0
2017-06-02 10:50:00,123.86,124.0,123.84,123.92,39242.0,117.5553,117.6882,117.5363,117.6123,39242.0
2017-06-02 10:55:00,123.94,123.98,123.78,123.83,57876.0,117.6312,117.6692,117.4794,117.5268,57876.0
2017-06-02 11:00:00,123.83,123.95,123.8,123.93,61500.0,117.5268,117.6407,117.4984,117.6218,61500.0
2017-06-02 11:05:00,123.95,123.99,123.91,123.97,44254.0,117.6407,117.6787,117.6028,117.6597,44254.0
2017-06-02 11:10:00,123.97,124.2,123.94,124.17,121426.0,117.6597,117.878,117.6312,117.8495,121426.0
2017-06-02 11:15:00,124.17,124.3,124.14,124.18,162937.0,117.8495,117.9729,117.8211,117.859,162937.0
2017-06-02 11:20:00,124.18,124.26,124.11,124.11,122832.0,117.859,117.935,117.7926,117.7926,122832.0
2017-06-02 11:25:00,124.11,124.21,124.07,124.14,59321.0,117.7926,117.8875,117.7546,117.8211,59321.0
2017-06-02 11:30:00,124.13,124.24,124.13,124.22,40174.0,117.8116,117.916,117.8116,117.897,40174.0
2017-06-02 11:35:00,124.22,124.37,124.21,124.32,105488.0,117.897,118.0394,117.8875,117.9919,105488.0
2017-06-02 11:40:00,124.33,124.43,124.29,124.41,65814.0,118.0014,118.0963,117.9634,118.0773,65814.0
2017-06-02 11:45:00,124.42,124.43,124.26,124.32,35093.0,118.0868,118.0963,117.935,117.9919,35093.0
2017-06-02 11:50:00,124.33,124.34,124.18,124.24,44150.0,118.0014,118.0109,117.859,117.916,44150.0
2017-06-02 11:55:00,124.25,124.27,124.13,124.18,37895.0,117.9255,117.9445,117.8116,117.859,37895.0
2017-06-02 12:00:00,124.18,124.34,124.16,124.32,57661.0,117.859,118.0109,117.8401,117.9919,57661.0
2017-06-02 12:05:00,124.31,124.32,124.16,124.21,30969.0,117.9824,117.9919,117.8401,117.8875,30969.0
2017-06-02 12:10:00,124.2,124.23,124.06,124.12,54781.0,117.878,117.9065,117.7451,117.8021,54781.0
2017-06-02 12:15:00,124.12,124.15,124.06,124.13,34254.0,117.8021,117.8306,117.7451,117.8116,34254.0
2017-06-02 12:20:00,124.15,124.3,124.14,124.26,49650.0,117.8306,117.9729,117.8211,117.935,49650.0
2017-06-02 12:25:00,124.28,124.42,124.24,124.41,71553.0,117.9539,118.0868,117.916,118.0773,71553.0
2017-06-02 12:30:00,124.41,124.41,124.26,124.36,44391.0,118.0773,118.0773,117.935,118.0299,44391.0
2017-06-02 12:35:00,124.37,124.38,124.24,124.29,44291.0,118.0394,118.0489,117.916,117.9634,44291.0
2017-06-02 12:40:00,124.29,124.3,124.21,124.27,37387.0,117.9634,117.9729,117.8875,117.9445,37387.0
2017-06-02 12:45:00,124.29,124.32,124.18,124.2,32219.0,117.9634,117.9919,117.859,117.878,32219.0
2017-06-02 12:50:00,124.22,124.4,124.2,124.36,50842.0,117.897,118.0678,117.878,118.0299,50842.0
2017-06-02 12:55:00,124.37,124.4,124.19,124.29,33619.0,118.0394,118.0678,117.8685,117.9634,33619.0
2017-06-02 13:00:00,124.3,124.3,124.16,124.22,34690.0,117.9729,117.9729,117.8401,117.897,34690.0
2017-06-02 13:05:00,124.22,124.28,124.18,124.22,48611.0,117.897,117.9539,117.859,117.897,48611.0
2017-06-02 13:10:00,124.22,124.35,124.21,124.33,56701.0,117.897,118.0204,117.8875,118.0014,56701.0
2017-06-02 13:15:00,124.34,124.45,124.31,124.44,58191.0,118.0109,118.1153,117.9824,118.1058,58191.0
2017-06-02 13:20:00,124.45,124.5,124.42,124.45,77586.0,118.1153,118.1627,118.0868,118.1153,77586.0
2017-06-02 13:25:00,124.46,124.53,124.42,124.43,237364.0,118.1248,118.1912,118.0868,118.0963,237364.0
2017-06-02 13:30:00,124.42,124.43,124.29,124.38,68172.0,118.0868,118.0963,117.9634,118.0489,68172.0
2017-06-02 13:35:00,124.35,124.4,124.29,124.35,50304.0,118.0204,118.0678,117.9634,118.0204,50304.0
2017-06-02 13:40:00,124.34,124.4,124.3,124.33,35260.0,118.0109,118.0678,117.9729,118.0014,35260.0
2017-06-02 13:45:00,124.32,124.34,124.23,124.26,34683.0,117.9919,118.0109,117.9065,117.935,34683.0
2017-06-02 13:50:00,124.26,124.29,124.18,124.25,44665.0,117.935,117.9634,117.859,117.9255,44665.0
2017-06-02 13:55:00,124.25,124.3,124.16,124.19,51331.0,117.9255,117.9729,117.8401,117.8685,51331.0
2017-06-02 14:00:00,124.2,124.22,124.09,124.13,57951.0,117.878,117.897,117.7736,117.8116,57951.0
2017-06-02 14:05:00,124.12,124.23,124.08,124.16,78451.0,117.8021,117.9065,117.7641,117.8401,78451.0
2017-06-02 14:10:00,124.17,124.23,124.07,124.13,48912.0,117.8495,117.9065,117.7546,117.8116,48912.0
2017-06-02 14:15:00,124.12,124.14,124.06,124.08,40304.0,117.8021,117.8211,117.7451,117.7641,40304.0
2017-06-02 14:20:00,124.07,124.11,124.06,124.08,39652.0,117.7546,117.7926,117.7451,117.7641,39652.0
2017-06-02 14:25:00,124.08,124.1,123.99,123.99,92294.0,117.7641,117.7831,117.6787,117.6787,92294.0
2017-06-02 14:30:00,124.0,124.08,123.99,124.03,46860.0,117.6882,117.7641,117.6787,117.7167,46860.0
2017-06-02 14:35:00,124.03,124.12,124.02,124.05,35169.0,117.7167,117.8021,117.7072,117.7357,35169.0
2017-06-02 14:40:00,124.05,124.2,124.05,124.16,57336.0,117.7357,117.878,117.7357,117.8401,57336.0
2017-06-02 14:45:00,124.14,124.24,124.11,124.23,51480.0,117.8211,117.916,117.7926,117.9065,51480.0
2017-06-02 14:50:00,124.22,124.26,124.18,124.23,52327.0,117.897,117.935,117.859,117.9065,52327.0
2017-06-02 14:55:00,124.22,124.23,124.16,124.2,45770.0,117.897,117.9065,117.8401,117.878,45770.0
2017-06-02 15:00:00,124.2,124.21,124.11,124.16,57490.0,117.878,117.8875,117.7926,117.8401,57490.0
2017-06-02 15:05:00,124.15,124.15,124.07,124.09,40940.0,117.8306,117.8306,117.7546,117.7736,40940.0
2017-06-02 15:10:00,124.09,124.13,124.08,124.13,32505.0,117.7736,117.8116,117.7641,117.8116,32505.0
2017-06-02 15:15:00,124.13,124.15,124.1,124.1,36337.0,117.8116,117.8306,117.7831,117.7831,36337.0
2017-06-02 15:20:00,124.1,124.18,124.1,124.14,52121.0,117.7831,117.859,117.7831,117.8211,52121.0
2017-06-02 15:25:00,124.15,124.17,124.1,124.1,33275.0,117.8306,117.8495,117.7831,117.7831,33275.0
2017-06-02 15:30:00,124.11,124.14,124.06,124.12,50441.0,117.7926,117.8211,117.7451,117.8021,50441.0
2017-06-02 15:35:00,124.12,124.17,124.09,124.13,80594.0,117.8021,117.8495,117.7736,117.8116,80594.0
2017-06-02 15:40:00,124.13,124.18,124.07,124.14,133741.0,117.8116,117.859,117.7546,117.8211,133741.0
2017-06-02 15:45:00,124.14,124.18,124.01,124.05,112938.0,117.8211,117.859,117.6977,117.7357,112938.0
2017-06-02 15:50:00,124.06,124.19,124.04,124.19,121521.0,117.7451,117.8685,117.7262,117.8685,121521.0
2017-06-02 15:55:00,124.19,124.23,124.03,124.14,264525.0,117.8685,117.9065,117.7167,117.8211,264525.0
2017-06-05 09:30:00,124.0,124.5,124.0,124.34,296814.0,117.6882,118.1627,117.6882,118.0109,296814.0
2017-06-05 09:35:00,124.27,124.33,124.06,124.28,117690.0,117.9445,118.0014,117.7451,117.9539,117690.0
2017-06-05 09:40:00,124.28,124.37,123.87,124.29,133010.0,117.9539,118.0394,117.5648,117.9634,133010.0
2017-06-05 09:45:00,124.27,124.75,124.27,124.66,340260.0,117.9445,118.4,117.9445,118.3146,340260.0
2017-06-05 09:50:00,124.67,124.68,124.38,124.5,161998.0,118.3241,118.3336,118.0489,118.1627,161998.0
2017-06-05 09:55:00,124.51,124.6,124.38,124.54,92217.0,118.1722,118.2577,118.0489,118.2007,92217.0
2017-06-05 10:00:00,124.54,124.88,124.51,124.7,260458.0,118.2007,118.5234,118.1722,118.3526,260458.0
2017-06-05 10:05:00,124.74,124.87,124.63,124.86,148553.0,118.3905,118.5139,118.2861,118.5044,148553.0
2017-06-05 10:10:00,124.87,124.97,124.79,124.9,195059.0,118.5139,118.6088,118.438,118.5424,195059.0
2017-06-05 10:15:00,124.92,125.0,124.7,124.98,303809.0,118.5614,118.6373,118.3526,118.6183,303809.0
2017-06-05 10:20:00,124.97,125.39,124.97,125.32,464785.0,118.6088,119.0074,118.6088,118.941,464785.0
2017-06-05 10:25:00,125.34,125.5,125.31,125.42,165980.0,118.96,119.1118,118.9315,119.0359,165980.0
2017-06-05 10:30:00,125.43,125.49,125.16,125.24,195434.0,119.0454,119.1024,118.7891,118.8651,195434.0
2017-06-05 10:35:00,125.21,125.25,125.01,125.03,93051.0,118.8366,118.8746,118.6468,118.6658,93051.0
2017-06-05 10:40:00,125.03,125.26,125.03,125.05,105729.0,118.6658,118.8841,118.6658,118.6847,105729.0
2017-06-05 10:45:00,125.04,125.17,125.0,125.15,103719.0,118.6753,118.7986,118.6373,118.7797,103719.0
2017-06-05 10:50:00,125.14,125.2,124.88,124.93,90478.0,118.7702,118.8271,118.5234,118.5709,90478.0
2017-06-05 10:55:00,124.93,124.95,124.63,124.65,107751.0,118.5709,118.5898,118.2861,118.3051,107751.0
2017-06-05 11:00:00,124.68,124.79,124.56,124.67,75809.0,118.3336,118.438,118.2197,118.3241,75809.0
2017-06-05 11:05:00,124.66,124.82,124.62,124.66,38939.0,118.3146,118.4665,118.2766,118.3146,38939.0
2017-06-05 11:10:00,124.67,124.7,124.56,124.58,47346.0,118.3241,118.3526,118.2197,118.2387,47346.0
2017-06-05 11:15:00,124.58,124.75,124.58,124.73,45290.0,118.2387,118.4,118.2387,118.381,45290.0
2017-06-05 11:20:00,124.73,124.8,124.61,124.63,97358.0,118.381,118.4475,118.2671,118.2861,97358.0
2017-06-05 11:25:00,124.64,124.65,124.32,124.33,163156.0,118.2956,118.3051,117.9919,118.0014,163156.0
2017-06-05 11:30:00,124.34,124.72,124.32,124.68,65072.0,118.0109,118.3715,117.9919,118.3336,65072.0
2017-06-05 11:35:00,124.68,124.79,124.64,124.75,42226.0,118.3336,118.438,118.2956,118.4,42226.0
2017-06-05 11:40:00,124.77,124.8,124.63,124.78,34875.0,118.419,118.4475,118.2861,118.4285,34875.0
2017-06-05 11:45:00,124.79,124.8,124.53,124.7,51117.0,118.438,118.4475,118.1912,118.3526,51117.0
2017-06-05 11:50:00,124.7,124.8,124.58,124.8,65388.0,118.3526,118.4475,118.2387,118.4475,65388.0
2017-06-05 11:55:00,124.78,124.9,124.74,124.85,63897.0,118.4285,118.5424,118.3905,118.4949,63897.0
2017-06-05 12:00:00,124.85,124.88,124.76,124.77,28594.0,118.4949,118.5234,118.4095,118.419,28594.0
2017-06-05 12:05:00,124.75,124.81,124.63,124.68,29430.0,118.4,118.457,118.2861,118.3336,29430.0
2017-06-05 12:10:00,124.69,124.73,124.53,124.72,38346.0,118.3431,118.381,118.1912,118.3715,38346.0
2017-06-05 12:15:00,124.72,124.77,124.71,124.76,41463.0,118.3715,118.419,118.3621,118.4095,41463.0
2017-06-05 12:20:00,124.74,124.74,124.62,124.62,39054.0,118.3905,118.3905,118.2766,118.2766,39054.0
2017-06-05 12:25:00,124.64,124.7,124.61,124.66,35140.0,118.2956,118.3526,118.2671,118.3146,35140.0
2017-06-05 12:30:00,124.65,124.7,124.62,124.64,24531.0,118.3051,118.3526,118.2766,118.2956,24531.0
2017-06-05 12:35:00,124.62,124.65,124.48,124.63,47502.0,118.2766,118.3051,118.1438,118.2861,47502.0
2017-06-05 12:40:00,124.63,124.63,124.49,124.51,28750.0,118.2861,118.2861,118.1533,118.1722,28750.0
2017-06-05 12:45:00,124.52,124.55,124.45,124.49,36577.0,118.1817,118.2102,118.1153,118.1533,36577.0
2017-06-05 12:50:00,124.48,124.51,124.42,124.43,23127.0,118.1438,118.1722,118.0868,118.0963,23127.0
2017-06-05 12:55:00,124.43,124.57,124.32,124.56,61778.0,118.0963,118.2292,117.9919,118.2197,61778.0
2017-06-05 13:00:00,124.54,124.64,124.43,124.45,29101.0,118.2007,118.2956,118.0963,118.1153,29101.0
2017-06-05 13:05:00,124.47,124.85,124.46,124.74,92218.0,118.1343,118.4949,118.1248,118.3905,92218.0
2017-06-05 13:10:00,124.73,124.79,124.6,124.77,77040.0,118.381,118.438,118.2577,118.419,77040.0
2017-06-05 13:15:00,124.77,124.82,124.7,124.82,35241.0,118.419,118.4665,118.3526,118.4665,35241.0
2017-06-05 13:20:00,124.82,124.82,124.7,124.79,31945.0,118.4665,118.4665,118.3526,118.438,31945.0
2017-06-05 13:25:00,124.79,124.97,124.78,124.96,68567.0,118.438,118.6088,118.4285,118.5993,68567.0
2017-06-05 13:30:00,124.94,125.25,124.9,125.14,286180.0,118.5803,118.8746,118.5424,118.7702,286180.0
2017-06-05 13:35:00,125.12,125.22,125.11,125.16,210554.0,118.7512,118.8461,118.7417,118.7891,210554.0
2017-06-05 13:40:00,125.17,125.19,125.04,125.12,80004.0,118.7986,118.8176,118.6753,118.7512,80004.0
2017-06-05 13:45:00,125.11,125.19,125.09,125.15,34540.0,118.7417,118.8176,118.7227,118.7797,34540.0
2017-06-05 13:50:00,125.13,125.19,125.04,125.05,37904.0,118.7607,118.8176,118.6753,118.6847,37904.0
2017-06-05 13:55:00,125.05,125.12,124.98,125.01,41775.0,118.6847,118.7512,118.6183,118.6468,41775.0
2017-06-05 14:00:00,124.98,125.15,124.98,125.02,49336.0,118.6183,118.7797,118.6183,118.6563,49336.0
2017-06-05 14:05:00,125.03,125.03,124.91,124.97,31599.0,118.6658,118.6658,118.5519,118.6088,31599.0
2017-06-05 14:10:00,124.97,125.01,124.94,124.97,29469.0,118.6088,118.6468,118.5803,118.6088,29469.0
2017-06-05 14:15:00,124.96,125.0,124.93,125.0,26360.0,118.5993,118.6373,118.5709,118.6373,26360.0
2017-06-05 14:20:00,125.0,125.0,124.92,124.93,55402.0,118.6373,118.6373,118.5614,118.5709,55402.0
2017-06-05 14:25:00,124.91,124.96,124.87,124.96,49248.0,118.5519,118.5993,118.5139,118.5993,49248.0
2017-06-05 14:30:00,124.95,125.03,124.89,124.9,45935.0,118.5898,118.6658,118.5329,118.5424,45935.0
2017-06-05 14:35:00,124.9,124.91,124.79,124.9,55723.0,118.5424,118.5519,118.438,118.5424,55723.0
2017-06-05 14:40:00,124.88,124.9,124.81,124.86,133764.0,118.5234,118.5424,118.457,118.5044,133764.0
2017-06-05 14:45:00,124.86,125.05,124.86,125.0,59101.0,118.5044,118.6847,118.5044,118.6373,59101.0
2017-06-05 14:50:00,124.98,125.15,124.94,125.15,37135.0,118.6183,118.7797,118.5803,118.7797,37135.0
2017-06-05 14:55:00,125.15,125.25,125.12,125.15,94368.0,118.7797,118.8746,118.7512,118.7797,94368.0
2017-06-05 15:00:00,125.16,125.21,125.05,125.19,89595.0,118.7891,118.8366,118.6847,118.8176,89595.0
2017-06-05 15:05:00,125.18,125.25,125.15,125.15,44032.0,118.8081,118.8746,118.7797,118.7797,44032.0
2017-06-05 15:10:00,125.17,125.25,125.15,125.22,81069.0,118.7986,118.8746,118.7797,118.8461,81069.0
2017-06-05 15:15:00,125.22,125.24,125.16,125.18,57810.0,118.8461,118.8651,118.7891,118.8081,57810.0
2017-06-05 15:20:00,125.16,125.24,125.16,125.2,57216.0,118.7891,118.8651,118.7891,118.8271,57216.0
2017-06-05 15:25:00,125.2,125.38,125.18,125.38,116354.0,118.8271,118.998,118.8081,118.998,116354.0
2017-06-05 15:30:00,125.38,125.39,125.25,125.31,86758.0,118.998,119.0074,118.8746,118.9315,86758.0
2017-06-05 15:35:00,125.32,125.46,125.3,125.45,156927.0,118.941,119.0739,118.922,119.0644,156927.0
2017-06-05 15:40:00,125.45,125.46,125.38,125.44,116420.0,119.0644,119.0739,118.998,119.0549,116420.0
2017-06-05 15:45:00,125.45,125.5,125.43,125.48,197649.0,119.0644,119.1118,119.0454,119.0929,197649.0
2017-06-05 15:50:00,125.47,125.54,125.39,125.41,343647.0,119.0834,119.1498,119.0074,119.0264,343647.0
2017-06-05 15:55:00,125.41,125.56,125.33,125.37,379486.0,119.0264,119.1688,118.9505,118.9885,379486.0
2017-06-06 09:30:00,125.6,126.2,125.21,125.99,759185.0,119.2068,119.7762,118.8366,119.5769,759185.0
2017-06-06 09:35:00,125.98,126.07,125.65,125.69,266209.0,119.5674,119.6528,119.2542,119.2922,266209.0
2017-06-06 09:40:00,125.73,125.75,125.26,125.57,249455.0,119.3301,119.3491,118.8841,119.1783,249455.0
2017-06-06 09:45:00,125.54,125.66,125.44,125.56,151838.0,119.1498,119.2637,119.0549,119.1688,151838.0
2017-06-06 09:50:00,125.57,125.58,125.29,125.45,262413.0,119.1783,119.1878,118.9125,119.0644,262413.0
2017-06-06 09:55:00,125.44,125.89,125.44,125.58,166017.0,119.0549,119.482,119.0549,119.1878,166017.0
2017-06-06 10:00:00,125.58,125.64,125.35,125.6,96618.0,119.1878,119.2447,118.9695,119.2068,96618.0
2017-06-06 10:05:00,125.59,125.62,125.35,125.52,87179.0,119.1973,119.2257,118.9695,119.1308,87179.0
2017-06-06 10:10:00,125.52,125.84,125.52,125.73,109140.0,119.1308,119.4345,119.1308,119.3301,109140.0
2017-06-06 10:15:00,125.72,125.91,125.71,125.89,81840.0,119.3206,119.501,119.3112,119.482,81840.0
2017-06-06 10:20:00,125.89,126.1,125.87,125.97,178375.0,119.482,119.6813,119.463,119.5579,178375.0
2017-06-06 10:25:00,125.95,126.16,125.95,126.15,128971.0,119.5389,119.7382,119.5389,119.7288,128971.0
2017-06-06 10:30:00,126.13,126.17,125.96,126.03,83922.0,119.7098,119.7477,119.5484,119.6149,83922.0
2017-06-06 10:35:00,126.03,126.15,125.91,125.93,62769.0,119.6149,119.7288,119.501,119.52,62769.0
2017-06-06 10:40:00,125.95,125.95,125.75,125.87,109089.0,119.5389,119.5389,119.3491,119.463,109089.0
2017-06-06 10:45:00,125.86,125.87,125.62,125.62,86193.0,119.4535,119.463,119.2257,119.2257,86193.0
2017-06-06 10:50:00,125.62,125.68,125.5,125.59,83177.0,119.2257,119.2827,119.1118,119.1973,83177.0
2017-06-06 10:55:00,125.59,125.7,125.57,125.62,87162.0,119.1973,119.3017,119.1783,119.2257,87162.0
2017-06-06 11:00:00,125.63,125.67,125.46,125.58,106791.0,119.2352,119.2732,119.0739,119.1878,106791.0
2017-06-06 11:05:00,125.57,125.63,125.36,125.37,109675.0,119.1783,119.2352,118.979,118.9885,109675.0
2017-06-06 11:10:00,125.37,125.76,125.37,125.7,105485.0,118.9885,119.3586,118.9885,119.3017,105485.0
2017-06-06 11:15:00,125.7,125.77,125.51,125.56,114821.0,119.3017,119.3681,119.1213,119.1688,114821.0
2017-06-06 11:20:00,125.56,125.64,125.51,125.63,47799.0,119.1688,119.2447,119.1213,119.2352,47799.0
2017-06-06 11:25:00,125.63,125.67,125.61,125.64,44830.0,119.2352,119.2732,119.2162,119.2447,44830.0
2017-06-06 11:30:00,125.63,125.71,125.53,125.68,90269.0,119.2352,119.3112,119.1403,119.2827,90269.0
2017-06-06 11:35:00,125.67,125.99,125.62,125.98,185809.0,119.2732,119.5769,119.2257,119.5674,185809.0
2017-06-06 11:40:00,125.98,126.09,125.89,125.89,137544.0,119.5674,119.6718,119.482,119.482,137544.0
2017-06-06 11:45:00,125.9,125.91,125.8,125.86,88091.0,119.4915,119.501,119.3966,119.4535,88091.0
2017-06-06 11:50:00,125.85,125.86,125.8,125.81,40109.0,119.444,119.4535,119.3966,119.4061,40109.0
2017-06-06 11:55:00,125.82,125.86,125.72,125.81,46130.0,119.4156,119.4535,119.3206,119.4061,46130.0
2017-06-06 12:00:00,125.82,125.86,125.79,125.82,46538.0,119.4156,119.4535,119.3871,119.4156,46538.0
2017-06-06 12:05:00,125.82,125.83,125.65,125.73,37166.0,119.4156,119.425,119.2542,119.3301,37166.0
2017-06-06 12:10:00,125.74,125.8,125.68,125.7,74440.0,119.3396,119.3966,119.2827,119.3017,74440.0
2017-06-06 12:15:00,125.72,125.77,125.67,125.73,52833.0,119.3206,119.3681,119.2732,119.3301,52833.0
2017-06-06 12:20:00,125.73,125.76,125.67,125.7,43023.0,119.3301,119.3586,119.2732,119.3017,43023.0
2017-06-06 12:25:00,125.69,125.76,125.65,125.75,158418.0,119.2922,119.3586,119.2542,119.3491,158418.0
2017-06-06 12:30:00,125.75,125.76,125.56,125.73,73536.0,119.3491,119.3586,119.1688,119.3301,73536.0
2017-06-06 12:35:00,125.72,125.74,125.58,125.67,55935.0,119.3206,119.3396,119.1878,119.2732,55935.0
2017-06-06 12:40:00,125.68,125.69,125.61,125.65,24622.0,119.2827,119.2922,119.2162,119.2542,24622.0
2017-06-06 12:45:00,125.65,125.66,125.58,125.63,35445.0,119.2542,119.2637,119.1878,119.2352,35445.0
2017-06-06 12:50:00,125.63,125.66,125.61,125.62,48790.0,119.2352,119.2637,119.2162,119.2257,48790.0
2017-06-06 12:55:00,125.63,125.66,125.59,125.6,41527.0,119.2352,119.2637,119.1973,119.2068,41527.0
2017-06-06 13:00:00,125.61,125.66,125.57,125.64,50413.0,119.2162,119.2637,119.1783,119.2447,50413.0
2017-06-06 13:05:00,125.65,125.71,125.63,125.71,55642.0,119.2542,119.3112,119.2352,119.3112,55642.0
2017-06-06 13:10:00,125.71,125.71,125.6,125.62,40789.0,119.3112,119.3112,119.2068,119.2257,40789.0
2017-06-06 13:15:00,125.63,125.86,125.62,125.78,62256.0,119.2352,119.4535,119.2257,119.3776,62256.0
2017-06-06 13:20:00,125.8,125.82,125.69,125.74,30867.0,119.3966,119.4156,119.2922,119.3396,30867.0
2017-06-06 13:25:00,125.75,125.77,125.74,125.74,53546.0,119.3491,119.3681,119.3396,119.3396,53546.0
2017-06-06 13:30:00,125.74,125.76,125.72,125.72,54187.0,119.3396,119.3586,119.3206,119.3206,54187.0
2017-06-06 13:35:00,125.72,125.77,125.69,125.76,49350.0,119.3206,119.3681,119.2922,119.3586,49350.0
2017-06-06 13:40:00,125.75,125.76,125.64,125.64,27585.0,119.3491,119.3586,119.2447,119.2447,27585.0
2017-06-06 13:45:00,125.64,125.71,125.6,125.65,39131.0,119.2447,119.3112,119.2068,119.2542,39131.0
2017-06-06 13:50:00,125.65,125.66,125.55,125.56,37050.0,119.2542,119.2637,119.1593,119.1688,37050.0
2017-06-06 13:55:00,125.55,125.58,125.46,125.57,70722.0,119.1593,119.1878,119.0739,119.1783,70722.0
2017-06-06 14:00:00,125.57,125.59,125.43,125.53,61967.0,119.1783,119.1973,119.0454,119.1403,61967.0
2017-06-06 14:05:00,125.53,125.59,125.49,125.56,37264.0,119.1403,119.1973,119.1024,119.1688,37264.0
2017-06-06 14:10:00,125.57,125.59,125.55,125.57,30840.0,119.1783,119.1973,119.1593,119.1783,30840.0
2017-06-06 14:15:00,125.57,125.58,125.47,125.51,54749.0,119.1783,119.1878,119.0834,119.1213,54749.0
2017-06-06 14:20:00,125.51,125.56,125.48,125.52,35496.0,119.1213,119.1688,119.0929,119.1308,35496.0
2017-06-06 14:25:00,125.52,125.55,125.49,125.5,73835.0,119.1308,119.1593,119.1024,119.1118,73835.0
2017-06-06 14:30:00,125.49,125.55,125.43,125.52,66630.0,119.1024,119.1593,119.0454,119.1308,66630.0
2017-06-06 14:35:00,125.51,125.54,125.3,125.36,117181.0,119.1213,119.1498,118.922,118.979,117181.0
2017-06-06 14:40:00,125.36,125.58,125.33,125.57,47006.0,118.979,119.1878,118.9505,119.1783,47006.0
2017-06-06 14:45:00,125.57,125.67,125.45,125.46,97889.0,119.1783,119.2732,119.0644,119.0739,97889.0
2017-06-06 14:50:00,125.44,125.48,125.4,125.41,49772.0,119.0549,119.0929,119.0169,119.0264,49772.0
2017-06-06 14:55:00,125.42,125.62,125.42,125.5,103514.0,119.0359,119.2257,119.0359,119.1118,103514.0
2017-06-06 15:00:00,125.51,125.59,125.37,125.39,54241.0,119.1213,119.1973,118.9885,119.0074,54241.0
2017-06-06 15:05:00,125.37,125.4,125.27,125.33,81825.0,118.9885,119.0169,118.8936,118.9505,81825.0
2017-06-06 15:10:00,125.33,125.43,125.25,125.42,80192.0,118.9505,119.0454,118.8746,119.0359,80192.0
2017-06-06 15:15:00,125.42,125.42,125.26,125.27,62290.0,119.0359,119.0359,118.8841,118.8936,62290.0
2017-06-06 15:20:00,125.26,125.28,124.9,125.02,176216.0,118.8841,118.903,118.5424,118.6563,176216.0
2017-06-06 15:25:00,125.02,125.02,124.55,124.66,227303.0,118.6563,118.6563,118.2102,118.3146,227303.0
2017-06-06 15:30:00,124.68,124.71,124.27,124.35,266030.0,118.3336,118.3621,117.9445,118.0204,266030.0
2017-06-06 15:35:00,124.33,124.55,124.27,124.53,160934.0,118.0014,118.2102,117.9445,118.1912,160934.0
2017-06-06 15:40:00,124.53,124.63,124.5,124.56,144869.0,118.1912,118.2861,118.1627,118.2197,144869.0
2017-06-06 15:45:00,124.57,124.76,124.51,124.51,127874.0,118.2292,118.4095,118.1722,118.1722,127874.0
2017-06-06 15:50:00,124.52,124.79,124.52,124.63,139609.0,118.1817,118.438,118.1817,118.2861,139609.0
2017-06-06 15:55:00,124.63,124.67,124.6,124.63,246706.0,118.2861,118.3241,118.2577,118.2861,246706.0
2017-06-07 09:30:00,125.08,125.5,125.05,125.2,357133.0,118.7132,119.1118,118.6847,118.8271,357133.0
2017-06-07 09:35:00,125.18,125.22,124.98,125.11,251165.0,118.8081,118.8461,118.6183,118.7417,251165.0
2017-06-07 09:40:00,125.11,125.12,124.76,124.83,202929.0,118.7417,118.7512,118.4095,118.4759,202929.0
2017-06-07 09:45:00,124.84,124.98,124.3,124.5,186478.0,118.4854,118.6183,117.9729,118.1627,186478.0
2017-06-07 09:50:00,124.49,124.52,124.11,124.44,231786.0,118.1533,118.1817,117.7926,118.1058,231786.0
2017-06-07 09:55:00,124.43,124.95,124.37,124.6,189529.0,118.0963,118.5898,118.0394,118.2577,189529.0
2017-06-07 10:00:00,124.61,124.94,124.6,124.8,98288.0,118.2671,118.5803,118.2577,118.4475,98288.0
2017-06-07 10:05:00,124.8,125.0,124.75,124.76,119177.0,118.4475,118.6373,118.4,118.4095,119177.0
2017-06-07 10:10:00,124.77,124.79,124.43,124.61,111715.0,118.419,118.438,118.0963,118.2671,111715.0
2017-06-07 10:15:00,124.58,124.81,124.52,124.65,87409.0,118.2387,118.457,118.1817,118.3051,87409.0
2017-06-07 10:20:00,124.66,124.77,124.56,124.75,51626.0,118.3146,118.419,118.2197,118.4,51626.0
2017-06-07 10:25:00,124.78,124.88,124.63,124.84,89678.0,118.4285,118.5234,118.2861,118.4854,89678.0
2017-06-07 10:30:00,124.81,125.1,124.76,124.96,131548.0,118.457,118.7322,118.4095,118.5993,131548.0
2017-06-07 10:35:00,124.97,125.13,124.86,125.03,100707.0,118.6088,118.7607,118.5044,118.6658,100707.0
2017-06-07 10:40:00,125.03,125.38,124.79,125.24,140395.0,118.6658,118.998,118.438,118.8651,140395.0
2017-06-07 10:45:00,125.24,125.45,125.17,125.4,170338.0,118.8651,119.0644,118.7986,119.0169,170338.0
2017-06-07 10:50:00,125.41,125.43,125.22,125.34,82890.0,119.0264,119.0454,118.8461,118.96,82890.0
2017-06-07 10:55:00,125.35,125.35,125.22,125.29,46494.0,118.9695,118.9695,118.8461,118.9125,46494.0
2017-06-07 11:00:00,125.27,125.58,125.26,125.58,182207.0,118.8936,119.1878,118.8841,119.1878,182207.0
2017-06-07 11:05:00,125.58,125.66,125.42,125.44,108787.0,119.1878,119.2637,119.0359,119.0549,108787.0
2017-06-07 11:10:00,125.47,125.47,125.31,125.41,64021.0,119.0834,119.0834,118.9315,119.0264,64021.0
2017-06-07 11:15:00,125.4,125.43,125.22,125.29,83847.0,119.0169,119.0454,118.8461,118.9125,83847.0
2017-06-07 11:20:00,125.31,125.36,125.23,125.3,60524.0,118.9315,118.979,118.8556,118.922,60524.0
2017-06-07 11:25:00,125.29,125.34,125.08,125.16,89427.0,118.9125,118.96,118.7132,118.7891,89427.0
2017-06-07 11:30:00,125.16,125.22,125.06,125.18,57663.0,118.7891,118.8461,118.6942,118.8081,57663.0
2017-06-07 11:35:00,125.18,125.33,125.16,125.26,88033.0,118.8081,118.9505,118.7891,118.8841,88033.0
2017-06-07 11:40:00,125.26,125.42,125.25,125.39,87582.0,118.8841,119.0359,118.8746,119.0074,87582.0
2017-06-07 11:45:00,125.39,125.59,125.33,125.58,105589.0,119.0074,119.1973,118.9505,119.1878,105589.0
2017-06-07 11:50:00,125.59,125.91,125.58,125.85,233060.0,119.1973,119.501,119.1878,119.444,233060.0
2017-06-07 11:55:00,125.85,125.9,125.73,125.8,109429.0,119.444,119.4915,119.3301,119.3966,109429.0
2017-06-07 12:00:00,125.8,125.83,125.67,125.74,65911.0,119.3966,119.425,119.2732,119.3396,65911.0
2017-06-07 12:05:00,125.77,125.81,125.53,125.53,64616.0,119.3681,119.4061,119.1403,119.1403,64616.0
2017-06-07 12:10:00,125.52,125.73,125.52,125.6,61699.0,119.1308,119.3301,119.1308,119.2068,61699.0
2017-06-07 12:15:00,125.61,125.74,125.58,125.67,55080.0,119.2162,119.3396,119.1878,119.2732,55080.0
2017-06-07 12:20:00,125.68,125.8,125.65,125.66,44447.0,119.2827,119.3966,119.2542,119.2637,44447.0
2017-06-07 12:25:00,125.67,125.69,125.65,125.68,31846.0,119.2732,119.2922,119.2542,119.2827,31846.0
2017-06-07 12:30:00,125.69,125.73,125.4,125.4,69221.0,119.2922,119.3301,119.0169,119.0169,69221.0
2017-06-07 12:35:00,125.43,125.57,125.43,125.54,49946.0,119.0454,119.1783,119.0454,119.1498,49946.0
2017-06-07 12:40:00,125.54,125.6,125.43,125.5,52109.0,119.1498,119.2068,119.0454,119.1118,52109.0
2017-06-07 12:45:00,125.48,125.52,125.22,125.23,73007.0,119.0929,119.1308,118.8461,118.8556,73007.0
2017-06-07 12:50:00,125.24,125.24,124.93,125.08,111825.0,118.8651,118.8651,118.5709,118.7132,111825.0
2017-06-07 12:55:00,125.07,125.22,125.0,125.09,107459.0,118.7037,118.8461,118.6373,118.7227,107459.0
2017-06-07 13:00:00,125.09,125.18,124.93,125.1,73638.0,118.7227,118.8081,118.5709,118.7322,73638.0
2017-06-07 13:05:00,125.1,125.22,124.95,125.02,49941.0,118.7322,118.8461,118.5898,118.6563,49941.0
2017-06-07 13:10:00,125.04,125.14,125.01,125.07,28815.0,118.6753,118.7702,118.6468,118.7037,28815.0
2017-06-07 13:15:00,125.07,125.11,125.0,125.06,22906.0,118.7037,118.7417,118.6373,118.6942,22906.0
2017-06-07 13:20:00,125.06,125.15,124.9,125.13,54538.0,118.6942,118.7797,118.5424,118.7607,54538.0
2017-06-07 13:25:00,125.13,125.22,125.06,125.14,39786.0,118.7607,118.8461,118.6942,118.7702,39786.0
2017-06-07 13:30:00,125.12,125.3,125.08,125.25,63526.0,118.7512,118.922,118.7132,118.8746,63526.0
2017-06-07 13:35:00,125.25,125.3,125.01,125.16,50782.0,118.8746,118.922,118.6468,118.7891,50782.0
2017-06-07 13:40:00,125.16,125.2,125.04,125.15,45004.0,118.7891,118.8271,118.6753,118.7797,45004.0
2017-06-07 13:45:00,125.14,125.17,125.03,125.16,63457.0,118.7702,118.7986,118.6658,118.7891,63457.0
2017-06-07 13:50:00,125.17,125.3,125.16,125.27,57458.0,118.7986,118.922,118.7891,118.8936,57458.0
2017-06-07 13:55:00,125.27,125.39,125.23,125.31,50516.0,118.8936,119.0074,118.8556,118.9315,50516.0
2017-06-07 14:00:00,125.31,125.31,125.13,125.26,58619.0,118.9315,118.9315,118.7607,118.8841,58619.0
2017-06-07 14:05:00,125.28,125.57,125.22,125.57,95248.0,118.903,119.1783,118.8461,119.1783,95248.0
2017-06-07 14:10:00,125.55,125.65,125.53,125.61,69804.0,119.1593,119.2542,119.1403,119.2162,69804.0
2017-06-07 14:15:00,125.62,125.62,125.31,125.36,61912.0,119.2257,119.2257,118.9315,118.979,61912.0
2017-06-07 14:20:00,125.37,125.38,125.2,125.37,47494.0,118.9885,118.998,118.8271,118.9885,47494.0
2017-06-07 14:25:00,125.37,125.42,125.29,125.33,42783.0,118.9885,119.0359,118.9125,118.9505,42783.0
2017-06-07 14:30:00,125.32,125.5,125.3,125.42,42772.0,118.941,119.1118,118.922,119.0359,42772.0
2017-06-07 14:35:00,125.41,125.46,125.34,125.39,33095.0,119.0264,119.0739,118.96,119.0074,33095.0
2017-06-07 14:40:00,125.4,125.46,125.32,125.36,44960.0,119.0169,119.0739,118.941,118.979,44960.0
2017-06-07 14:45:00,125.36,125.4,125.29,125.34,35317.0,118.979,119.0169,118.9125,118.96,35317.0
2017-06-07 14:50:00,125.38,125.42,125.28,125.42,42837.0,118.998,119.0359,118.903,119.0359,42837.0
2017-06-07 14:55:00,125.41,125.49,125.35,125.35,39670.0,119.0264,119.1024,118.9695,118.9695,39670.0
2017-06-07 15:00:00,125.36,125.37,125.21,125.28,48890.0,118.979,118.9885,118.8366,118.903,48890.0
2017-06-07 15:05:00,125.28,125.33,125.21,125.26,68792.0,118.903,118.9505,118.8366,118.8841,68792.0
2017-06-07 15:10:00,125.26,125.26,125.02,125.05,93141.0,118.8841,118.8841,118.6563,118.6847,93141.0
2017-06-07 15:15:00,125.06,125.2,125.04,125.17,66388.0,118.6942,118.8271,118.6753,118.7986,66388.0
2017-06-07 15:20:00,125.18,125.33,125.16,125.29,72395.0,118.8081,118.9505,118.7891,118.9125,72395.0
2017-06-07 15:25:00,125.29,125.45,125.19,125.39,95331.0,118.9125,119.0644,118.8176,119.0074,95331.0
2017-06-07 15:30:00,125.39,125.58,125.38,125.57,80972.0,119.0074,119.1878,118.998,119.1783,80972.0
2017-06-07 15:35:00,125.55,125.61,125.47,125.57,122201.0,119.1593,119.2162,119.0834,119.1783,122201.0
2017-06-07 15:40:00,125.58,125.66,125.49,125.65,141502.0,119.1878,119.2637,119.1024,119.2542,141502.0
2017-06-07 15:45:00,125.64,125.7,125.6,125.64,126353.0,119.2447,119.3017,119.2068,119.2447,126353.0
2017-06-07 15:50:00,125.64,125.8,125.64,125.73,212695.0,119.2447,119.3966,119.2447,119.3301,212695.0
2017-06-07 15:55:00,125.73,125.75,125.61,125.67,268956.0,119.3301,119.3491,119.2162,119.2732,268956.0
2017-06-08 09:30:00,142.51,142.85,140.39,140.39,4474059.0,135.256,135.5787,133.2439,133.2439,4474059.0
2017-06-08 09:35:00,140.39,140.5,138.2,138.87,3126463.0,133.2439,133.3483,131.1654,131.8013,3126463.0
2017-06-08 09:40:00,138.87,140.0,138.69,139.55,2324104.0,131.8013,132.8738,131.6305,132.4467,2324104.0
2017-06-08 09:45:00,139.53,139.98,138.9,139.27,1518301.0,132.4277,132.8548,131.8298,132.1809,1518301.0
2017-06-08 09:50:00,139.25,140.5,139.25,139.98,2159112.0,132.1619,133.3483,132.1619,132.8548,2159112.0
2017-06-08 09:55:00,139.95,140.15,139.28,139.49,1125256.0,132.8263,133.0161,132.1904,132.3897,1125256.0
2017-06-08 10:00:00,139.51,139.75,138.66,138.96,1037060.0,132.4087,132.6365,131.602,131.8867,1037060.0
2017-06-08 10:05:00,138.95,139.31,138.03,138.23,1282782.0,131.8772,132.2189,131.004,131.1939,1282782.0
2017-06-08 10:10:00,138.24,138.7,137.8,138.32,1335437.0,131.2034,131.6399,130.7858,131.2793,1335437.0
2017-06-08 10:15:00,138.33,138.77,138.2,138.35,697971.0,131.2888,131.7064,131.1654,131.3078,697971.0
2017-06-08 10:20:00,138.31,138.45,137.13,137.48,1130931.0,131.2698,131.4027,130.1499,130.482,1130931.0
2017-06-08 10:25:00,137.44,137.47,135.85,136.83,1983005.0,130.4441,130.4726,128.935,129.8651,1983005.0
2017-06-08 10:30:00,136.83,137.7,136.62,137.45,1459943.0,129.8651,130.6908,129.6658,130.4536,1459943.0
2017-06-08 10:35:00,137.45,137.9,137.14,137.31,685646.0,130.4536,130.8807,130.1593,130.3207,685646.0
2017-06-08 10:40:00,137.31,137.43,136.61,136.72,637456.0,130.3207,130.4346,129.6563,129.7607,637456.0
2017-06-08 10:45:00,136.72,136.86,136.34,136.5,669683.0,129.7607,129.8936,129.4001,129.5519,669683.0
2017-06-08 10:50:00,136.5,136.67,135.84,136.35,852732.0,129.5519,129.7133,128.9255,129.4096,852732.0
2017-06-08 10:55:00,136.37,136.64,135.21,136.08,1064472.0,129.4285,129.6848,128.3276,129.1533,1064472.0
2017-06-08 11:00:00,136.07,136.9,136.07,136.74,745572.0,129.1438,129.9316,129.1438,129.7797,745572.0
2017-06-08 11:05:00,136.72,137.72,136.63,137.56,977847.0,129.7607,130.7098,129.6753,130.558,977847.0
2017-06-08 11:10:00,137.58,137.78,136.82,137.3,512403.0,130.577,130.7668,129.8556,130.3112,512403.0
2017-06-08 11:15:00,137.31,138.74,137.3,138.74,1058318.0,130.3207,131.6779,130.3112,131.6779,1058318.0
2017-06-08 11:20:00,138.72,138.74,138.29,138.59,739894.0,131.6589,131.6779,131.2508,131.5355,739894.0
2017-06-08 11:25:00,138.59,138.94,138.44,138.6,600353.0,131.5355,131.8677,131.3932,131.545,600353.0
2017-06-08 11:30:00,138.6,138.68,137.86,138.31,586284.0,131.545,131.621,130.8427,131.2698,586284.0
2017-06-08 11:35:00,138.31,138.84,138.25,138.77,400965.0,131.2698,131.7728,131.2128,131.7064,400965.0
2017-06-08 11:40:00,138.78,138.88,138.44,138.46,341466.0,131.7159,131.8108,131.3932,131.4122,341466.0
2017-06-08 11:45:00,138.47,138.86,138.44,138.82,314084.0,131.4216,131.7918,131.3932,131.7538,314084.0
2017-06-08 11:50:00,138.81,139.19,138.81,139.11,833376.0,131.7443,132.105,131.7443,132.0291,833376.0
2017-06-08 11:55:00,139.1,139.15,138.61,138.99,493099.0,132.0196,132.067,131.5545,131.9152,493099.0
2017-06-08 12:00:00,138.97,139.26,138.77,139.1,431819.0,131.8962,132.1714,131.7064,132.0196,431819.0
2017-06-08 12:05:00,139.13,139.66,138.88,139.56,625883.0,132.0481,132.5511,131.8108,132.4562,625883.0
2017-06-08 12:10:00,139.57,139.79,139.36,139.48,467452.0,132.4657,132.6745,132.2663,132.3802,467452.0
2017-06-08 12:15:00,139.48,139.92,139.26,139.8,576289.0,132.3802,132.7978,132.1714,132.6839,576289.0
2017-06-08 12:20:00,139.8,140.0,139.31,139.58,658065.0,132.6839,132.8738,132.2189,132.4751,658065.0
2017-06-08 12:25:00,139.58,139.88,139.51,139.68,300691.0,132.4751,132.7599,132.4087,132.5701,300691.0
2017-06-08 12:30:00,139.69,139.93,139.46,139.84,376021.0,132.5795,132.8073,132.3613,132.7219,376021.0
2017-06-08 12:35:00,139.84,139.89,139.4,139.56,348289.0,132.7219,132.7694,132.3043,132.4562,348289.0
2017-06-08 12:40:00,139.53,139.91,139.53,139.64,288613.0,132.4277,132.7884,132.4277,132.5321,288613.0
2017-06-08 12:45:00,139.64,139.83,139.52,139.77,227735.0,132.5321,132.7124,132.4182,132.6555,227735.0
2017-06-08 12:50:00,139.75,139.88,139.64,139.72,261065.0,132.6365,132.7599,132.5321,132.608,261065.0
2017-06-08 12:55:00,139.72,139.88,139.49,139.62,298522.0,132.608,132.7599,132.3897,132.5131,298522.0
2017-06-08 13:00:00,139.6,140.0,139.56,139.82,428180.0,132.4941,132.8738,132.4562,132.7029,428180.0
2017-06-08 13:05:00,139.86,139.98,139.46,139.8,369539.0,132.7409,132.8548,132.3613,132.6839,369539.0
2017-06-08 13:10:00,139.82,139.95,139.57,139.6,303216.0,132.7029,132.8263,132.4657,132.4941,303216.0
2017-06-08 13:15:00,139.6,139.62,139.27,139.35,355680.0,132.4941,132.5131,132.1809,132.2569,355680.0
2017-06-08 13:20:00,139.35,139.67,139.16,139.57,364784.0,132.2569,132.5606,132.0765,132.4657,364784.0
2017-06-08 13:25:00,139.58,139.59,139.25,139.32,262122.0,132.4751,132.4846,132.1619,132.2284,262122.0
2017-06-08 13:30:00,139.31,139.63,139.18,139.53,429077.0,132.2189,132.5226,132.0955,132.4277,429077.0
2017-06-08 13:35:00,139.54,139.68,139.44,139.53,371913.0,132.4372,132.5701,132.3423,132.4277,371913.0
2017-06-08 13:40:00,139.53,139.85,139.47,139.68,399529.0,132.4277,132.7314,132.3707,132.5701,399529.0
2017-06-08 13:45:00,139.7,140.0,139.64,139.95,528239.0,132.589,132.8738,132.5321,132.8263,528239.0
2017-06-08 13:50:00,139.96,140.38,139.92,140.12,958947.0,132.8358,133.2344,132.7978,132.9877,958947.0
2017-06-08 13:55:00,140.14,140.37,139.78,139.8,527142.0,133.0066,133.2249,132.665,132.6839,527142.0
2017-06-08 14:00:00,139.78,140.44,139.78,140.39,526704.0,132.665,133.2914,132.665,133.2439,526704.0
2017-06-08 14:05:00,140.35,140.68,140.23,140.63,437889.0,133.206,133.5192,133.0921,133.4717,437889.0
2017-06-08 14:10:00,140.62,140.66,140.33,140.54,315265.0,133.4622,133.5002,133.187,133.3863,315265.0
2017-06-08 14:15:00,140.54,140.93,140.52,140.9,391235.0,133.3863,133.7564,133.3673,133.728,391235.0
2017-06-08 14:20:00,140.89,140.93,140.38,140.58,360125.0,133.7185,133.7564,133.2344,133.4242,360125.0
2017-06-08 14:25:00,140.6,140.64,140.27,140.49,473484.0,133.4432,133.4812,133.13,133.3388,473484.0
2017-06-08 14:30:00,140.49,141.01,140.48,140.97,701743.0,133.3388,133.8324,133.3293,133.7944,701743.0
2017-06-08 14:35:00,140.96,141.15,140.91,141.06,460961.0,133.7849,133.9652,133.7374,133.8798,460961.0
2017-06-08 14:40:00,141.06,141.09,140.67,140.7,522196.0,133.8798,133.9083,133.5097,133.5381,522196.0
2017-06-08 14:45:00,140.7,140.97,140.57,140.88,429099.0,133.5381,133.7944,133.4148,133.709,429099.0
2017-06-08 14:50:00,140.88,141.17,140.87,141.14,369867.0,133.709,133.9842,133.6995,133.9557,369867.0
2017-06-08 14:55:00,141.14,141.55,141.11,141.53,518048.0,133.9557,134.3449,133.9273,134.3259,518048.0
2017-06-08 15:00:00,141.53,141.77,141.52,141.65,568620.0,134.3259,134.5537,134.3164,134.4398,568620.0
2017-06-08 15:05:00,141.65,141.98,141.64,141.91,600075.0,134.4398,134.753,134.4303,134.6865,600075.0
2017-06-08 15:10:00,141.93,142.0,141.81,141.89,569381.0,134.7055,134.772,134.5916,134.6676,569381.0
2017-06-08 15:15:00,141.89,141.9,141.56,141.81,515857.0,134.6676,134.6771,134.3544,134.5916,515857.0
2017-06-08 15:20:00,141.8,142.25,141.78,142.13,1373978.0,134.5821,135.0092,134.5632,134.8953,1373978.0
2017-06-08 15:25:00,142.12,142.39,142.09,142.25,630253.0,134.8859,135.1421,134.8574,135.0092,630253.0
2017-06-08 15:30:00,142.25,142.82,142.14,142.8,832722.0,135.0092,135.5502,134.9048,135.5312,832722.0
2017-06-08 15:35:00,142.82,143.19,142.73,143.1,996355.0,135.5502,135.9014,135.4648,135.816,996355.0
2017-06-08 15:40:00,143.09,143.1,142.76,142.85,951041.0,135.8065,135.816,135.4933,135.5787,951041.0
2017-06-08 15:45:00,142.85,143.55,142.71,143.52,1184814.0,135.5787,136.2431,135.4458,136.2146,1184814.0
2017-06-08 15:50:00,143.52,143.7,143.17,143.47,1232914.0,136.2146,136.3854,135.8824,136.1671,1232914.0
2017-06-08 15:55:00,143.46,143.47,142.33,142.38,1934686.0,136.1576,136.1671,135.0852,135.1326,1934686.0
2017-06-09 09:30:00,144.57,147.75,144.11,147.35,3870106.0,137.2111,140.2293,136.7746,139.8496,3870106.0
2017-06-09 09:35:00,147.35,147.43,143.72,144.0,2403723.0,139.8496,139.9256,136.4044,136.6702,2403723.0
2017-06-09 09:40:00,143.93,145.5,143.75,145.26,1571053.0,136.6037,138.0938,136.4329,137.866,1571053.0
2017-06-09 09:45:00,145.32,146.27,145.2,146.22,1083863.0,137.923,138.8246,137.8091,138.7772,1083863.0
2017-06-09 09:50:00,146.22,146.3,145.2,145.38,1157129.0,138.7772,138.8531,137.8091,137.9799,1157129.0
2017-06-09 09:55:00,145.4,146.1,145.35,145.55,681347.0,137.9989,138.6633,137.9514,138.1413,681347.0
2017-06-09 10:00:00,145.6,146.0,145.3,145.78,713794.0,138.1887,138.5684,137.904,138.3596,713794.0
2017-06-09 10:05:00,145.78,146.25,145.5,145.78,599651.0,138.3596,138.8056,138.0938,138.3596,599651.0
2017-06-09 10:10:00,145.81,146.25,145.51,145.89,665677.0,138.388,138.8056,138.1033,138.464,665677.0
2017-06-09 10:15:00,145.91,146.79,145.7,146.67,770286.0,138.4829,139.3181,138.2836,139.2043,770286.0
2017-06-09 10:20:00,146.67,147.15,146.62,147.01,858692.0,139.2043,139.6598,139.1568,139.5269,858692.0
2017-06-09 10:25:00,147.03,147.2,146.66,147.08,507202.0,139.5459,139.7073,139.1948,139.5934,507202.0
2017-06-09 10:30:00,147.08,147.92,146.94,147.81,657981.0,139.5934,140.3906,139.4605,140.2862,657981.0
2017-06-09 10:35:00,147.84,148.29,147.73,148.19,830084.0,140.3147,140.7418,140.2103,140.6469,830084.0
2017-06-09 10:40:00,148.19,148.24,147.37,147.37,637104.0,140.6469,140.6943,139.8686,139.8686,637104.0
2017-06-09 10:45:00,147.37,147.45,146.0,146.17,805380.0,139.8686,139.9446,138.5684,138.7297,805380.0
2017-06-09 10:50:00,146.16,146.54,145.83,146.19,704341.0,138.7202,139.0809,138.407,138.7487,704341.0
2017-06-09 10:55:00,146.16,146.32,145.86,146.24,463143.0,138.7202,138.8721,138.4355,138.7961,463143.0
2017-06-09 11:00:00,146.24,146.43,146.02,146.38,785576.0,138.7961,138.9765,138.5873,138.929,785576.0
2017-06-09 11:05:00,146.37,147.01,146.31,146.77,559896.0,138.9195,139.5269,138.8626,139.2992,559896.0
2017-06-09 11:10:00,146.76,147.33,146.73,147.2,406460.0,139.2897,139.8307,139.2612,139.7073,406460.0
2017-06-09 11:15:00,147.23,147.47,147.02,147.13,386342.0,139.7358,139.9635,139.5364,139.6408,386342.0
2017-06-09 11:20:00,147.06,147.11,145.89,146.01,743548.0,139.5744,139.6219,138.464,138.5779,743548.0
2017-06-09 11:25:00,146.01,146.2,145.38,145.53,722023.0,138.5779,138.7582,137.9799,138.1223,722023.0
2017-06-09 11:30:00,145.54,145.64,145.1,145.32,439908.0,138.1318,138.2267,137.7142,137.923,439908.0
2017-06-09 11:35:00,145.29,145.49,144.87,145.1,536027.0,137.8945,138.0843,137.4959,137.7142,536027.0
2017-06-09 11:40:00,145.1,145.48,144.93,145.39,390073.0,137.7142,138.0748,137.5528,137.9894,390073.0
2017-06-09 11:45:00,145.34,145.75,144.94,145.01,409661.0,137.942,138.3311,137.5623,137.6288,409661.0
2017-06-09 11:50:00,144.94,145.08,144.77,144.89,351446.0,137.5623,137.6952,137.401,137.5149,351446.0
2017-06-09 11:55:00,144.87,145.32,144.66,145.0,267891.0,137.4959,137.923,137.2966,137.6193,267891.0
2017-06-09 12:00:00,144.99,145.33,144.92,145.06,303817.0,137.6098,137.9325,137.5433,137.6762,303817.0
2017-06-09 12:05:00,145.03,145.49,144.84,145.11,260542.0,137.6477,138.0843,137.4674,137.7237,260542.0
2017-06-09 12:10:00,145.12,145.18,144.5,144.52,415755.0,137.7332,137.7901,137.1447,137.1637,415755.0
2017-06-09 12:15:00,144.54,144.6,143.8,143.92,553220.0,137.1827,137.2396,136.4803,136.5942,553220.0
2017-06-09 12:20:00,143.97,144.59,143.93,144.25,356031.0,136.6417,137.2301,136.6037,136.9074,356031.0
2017-06-09 12:25:00,144.26,144.47,143.9,144.21,235082.0,136.9169,137.1162,136.5753,136.8695,235082.0
2017-06-09 12:30:00,144.21,144.34,143.06,143.1,468935.0,136.8695,136.9929,135.778,135.816,468935.0
2017-06-09 12:35:00,143.12,143.22,142.38,142.39,717591.0,135.835,135.9299,135.1326,135.1421,717591.0
2017-06-09 12:40:00,142.38,143.32,142.1,143.05,564746.0,135.1326,136.0248,134.8669,135.7685,564746.0
2017-06-09 12:45:00,143.05,143.14,142.77,142.92,431581.0,135.7685,135.8539,135.5028,135.6451,431581.0
2017-06-09 12:50:00,142.95,143.86,142.87,143.67,479615.0,135.6736,136.5373,135.5977,136.357,479615.0
2017-06-09 12:55:00,143.71,143.86,142.86,142.9,354870.0,136.3949,136.5373,135.5882,135.6262,354870.0
2017-06-09 13:00:00,142.89,143.02,142.12,142.3,494737.0,135.6167,135.74,134.8859,135.0567,494737.0
2017-06-09 13:05:00,142.3,142.63,141.91,142.4,474420.0,135.0567,135.3699,134.6865,135.1516,474420.0
2017-06-09 13:10:00,142.36,142.38,141.1,141.1,493854.0,135.1136,135.1326,133.9178,133.9178,493854.0
2017-06-09 13:15:00,141.14,141.61,141.05,141.39,385516.0,133.9557,134.4018,133.8703,134.193,385516.0
2017-06-09 13:20:00,141.39,141.53,140.95,141.36,432400.0,134.193,134.3259,133.7754,134.1645,432400.0
2017-06-09 13:25:00,141.37,141.82,141.07,141.19,395532.0,134.174,134.6011,133.8893,134.0032,395532.0
2017-06-09 13:30:00,141.19,141.22,140.35,140.53,545161.0,134.0032,134.0317,133.206,133.3768,545161.0
2017-06-09 13:35:00,140.52,140.6,139.07,139.34,833106.0,133.3673,133.4432,131.9911,132.2474,833106.0
2017-06-09 13:40:00,139.35,140.58,139.29,140.41,482404.0,132.2569,133.4242,132.1999,133.2629,482404.0
2017-06-09 13:45:00,140.4,140.69,139.57,139.76,386503.0,133.2534,133.5286,132.4657,132.646,386503.0
2017-06-09 13:50:00,139.72,140.29,139.69,140.0,486957.0,132.608,133.149,132.5795,132.8738,486957.0
2017-06-09 13:55:00,139.99,140.46,139.11,139.11,502348.0,132.8643,133.3104,132.0291,132.0291,502348.0
2017-06-09 14:00:00,139.15,139.86,139.0,139.57,456993.0,132.067,132.7409,131.9247,132.4657,456993.0
2017-06-09 14:05:00,139.57,140.46,139.56,139.99,417350.0,132.4657,133.3104,132.4562,132.8643,417350.0
2017-06-09 14:10:00,140.0,140.2,139.35,139.55,346716.0,132.8738,133.0636,132.2569,132.4467,346716.0
2017-06-09 14:15:00,139.49,140.61,139.45,140.56,283578.0,132.3897,133.4527,132.3518,133.4053,283578.0
2017-06-09 14:20:00,140.54,140.62,139.73,139.97,270065.0,133.3863,133.4622,132.6175,132.8453,270065.0
2017-06-09 14:25:00,140.01,140.3,139.61,139.84,197656.0,132.8833,133.1585,132.5036,132.7219,197656.0
2017-06-09 14:30:00,139.82,139.92,139.25,139.41,221511.0,132.7029,132.7978,132.1619,132.3138,221511.0
2017-06-09 14:35:00,139.41,139.76,139.05,139.59,230712.0,132.3138,132.646,131.9721,132.4846,230712.0
2017-06-09 14:40:00,139.58,139.59,138.45,138.47,436713.0,132.4751,132.4846,131.4027,131.4216,436713.0
2017-06-09 14:45:00,138.47,138.76,137.21,137.23,627262.0,131.4216,131.6969,130.2258,130.2448,627262.0
2017-06-09 14:50:00,137.23,138.15,137.01,138.12,599855.0,130.2448,131.1179,130.036,131.0895,599855.0
2017-06-09 14:55:00,138.11,139.43,138.07,138.48,615215.0,131.08,132.3328,131.042,131.4311,615215.0
2017-06-09 15:00:00,138.48,139.9,138.44,139.29,566806.0,131.4311,132.7789,131.3932,132.1999,566806.0
2017-06-09 15:05:00,139.34,139.57,138.77,139.52,278044.0,132.2474,132.4657,131.7064,132.4182,278044.0
2017-06-09 15:10:00,139.53,139.81,139.35,139.41,318808.0,132.4277,132.6934,132.2569,132.3138,318808.0
2017-06-09 15:15:00,139.39,140.07,139.23,139.78,389963.0,132.2948,132.9402,132.143,132.665,389963.0
2017-06-09 15:20:00,139.81,140.29,139.65,140.22,339665.0,132.6934,133.149,132.5416,133.0826,339665.0
2017-06-09 15:25:00,140.24,140.44,139.81,140.42,344928.0,133.1016,133.2914,132.6934,133.2724,344928.0
2017-06-09 15:30:00,140.42,140.43,139.1,139.72,398370.0,133.2724,133.2819,132.0196,132.608,398370.0
2017-06-09 15:35:00,139.69,139.99,139.35,139.84,416903.0,132.5795,132.8643,132.2569,132.7219,416903.0
2017-06-09 15:40:00,139.83,139.84,139.26,139.32,349319.0,132.7124,132.7219,132.1714,132.2284,349319.0
2017-06-09 15:45:00,139.32,139.52,138.55,138.78,441122.0,132.2284,132.4182,131.4976,131.7159,441122.0
2017-06-09 15:50:00,138.76,139.07,138.62,138.97,606142.0,131.6969,131.9911,131.564,131.8962,606142.0
2017-06-09 15:55:00,138.97,139.44,138.96,139.36,890813.0,131.8962,132.3423,131.8867,132.2663,890813.0
2017-06-12 09:30:00,139.28,139.39,136.64,137.6,1917156.0,132.1904,132.2948,129.6848,130.5959,1917156.0
2017-06-12 09:35:00,137.79,138.84,137.05,137.2,1146310.0,130.7763,131.7728,130.0739,130.2163,1146310.0
2017-06-12 09:40:00,137.17,138.25,136.05,136.95,1064767.0,130.1878,131.2128,129.1248,129.979,1064767.0
2017-06-12 09:45:00,136.97,137.45,136.6,136.7,727407.0,129.998,130.4536,129.6468,129.7417,727407.0
2017-06-12 09:50:00,136.65,137.28,136.5,136.82,788679.0,129.6943,130.2922,129.5519,129.8556,788679.0
2017-06-12 09:55:00,136.75,137.48,136.36,136.57,622068.0,129.7892,130.482,129.4191,129.6184,622068.0
2017-06-12 10:00:00,136.54,138.74,136.5,138.65,692478.0,129.5899,131.6779,129.5519,131.5925,692478.0
2017-06-12 10:05:00,138.54,138.99,137.53,137.65,506874.0,131.4881,131.9152,130.5295,130.6434,506874.0
2017-06-12 10:10:00,137.64,138.8,137.6,138.23,611746.0,130.6339,131.7349,130.5959,131.1939,611746.0
2017-06-12 10:15:00,138.23,139.49,138.1,139.47,520850.0,131.1939,132.3897,131.0705,132.3707,520850.0
2017-06-12 10:20:00,139.47,140.01,138.42,139.88,980010.0,132.3707,132.8833,131.3742,132.7599,980010.0
2017-06-12 10:25:00,139.89,140.0,138.81,139.0,497794.0,132.7694,132.8738,131.7443,131.9247,497794.0
2017-06-12 10:30:00,138.99,139.56,138.65,139.14,484439.0,131.9152,132.4562,131.5925,132.0575,484439.0
2017-06-12 10:35:00,139.11,139.81,139.03,139.8,454529.0,132.0291,132.6934,131.9531,132.6839,454529.0
2017-06-12 10:40:00,139.76,140.19,139.45,139.92,635027.0,132.646,133.0541,132.3518,132.7978,635027.0
2017-06-12 10:45:00,139.93,140.78,139.87,140.07,708558.0,132.8073,133.6141,132.7504,132.9402,708558.0
2017-06-12 10:50:00,140.07,140.37,139.66,140.06,500344.0,132.9402,133.2249,132.5511,132.9307,500344.0
2017-06-12 10:55:00,140.06,140.45,139.4,140.25,533035.0,132.9307,133.3009,132.3043,133.111,533035.0
2017-06-12 11:00:00,140.25,140.56,139.93,140.13,312139.0,133.111,133.4053,132.8073,132.9972,312139.0
2017-06-12 11:05:00,140.11,140.83,139.63,140.59,348723.0,132.9782,133.6615,132.5226,133.4337,348723.0
2017-06-12 11:10:00,140.59,141.74,140.56,141.63,491022.0,133.4337,134.5252,133.4053,134.4208,491022.0
2017-06-12 11:15:00,141.64,142.0,141.12,141.9,607046.0,134.4303,134.772,133.9368,134.6771,607046.0
2017-06-12 11:20:00,141.88,142.2,141.65,141.77,537542.0,134.6581,134.9618,134.4398,134.5537,537542.0
2017-06-12 11:25:00,141.79,141.93,141.25,141.4,407072.0,134.5727,134.7055,134.0601,134.2025,407072.0
2017-06-12 11:30:00,141.51,141.87,140.8,140.94,324931.0,134.3069,134.6486,133.633,133.7659,324931.0
2017-06-12 11:35:00,140.98,141.91,140.75,140.93,357030.0,133.8039,134.6865,133.5856,133.7564,357030.0
2017-06-12 11:40:00,140.96,141.05,140.26,140.41,291191.0,133.7849,133.8703,133.1205,133.2629,291191.0
2017-06-12 11:45:00,140.4,140.91,139.82,139.83,363232.0,133.2534,133.7374,132.7029,132.7124,363232.0
2017-06-12 11:50:00,139.86,140.24,139.58,139.89,269219.0,132.7409,133.1016,132.4751,132.7694,269219.0
2017-06-12 11:55:00,139.89,140.13,139.56,139.98,233925.0,132.7694,132.9972,132.4562,132.8548,233925.0
2017-06-12 12:00:00,139.87,140.29,139.85,140.17,160279.0,132.7504,133.149,132.7314,133.0351,160279.0
2017-06-12 12:05:00,140.17,140.56,140.17,140.46,304595.0,133.0351,133.4053,133.0351,133.3104,304595.0
2017-06-12 12:10:00,140.47,140.73,140.4,140.41,257567.0,133.3198,133.5666,133.2534,133.2629,257567.0
2017-06-12 12:15:00,140.42,140.66,140.12,140.31,205212.0,133.2724,133.5002,132.9877,133.168,205212.0
2017-06-12 12:20:00,140.35,140.46,139.6,139.75,197592.0,133.206,133.3104,132.4941,132.6365,197592.0
2017-06-12 12:25:00,139.77,139.83,139.38,139.58,178318.0,132.6555,132.7124,132.2853,132.4751,178318.0
2017-06-12 12:30:00,139.63,139.84,139.4,139.53,125645.0,132.5226,132.7219,132.3043,132.4277,125645.0
2017-06-12 12:35:00,139.55,139.9,139.46,139.84,107618.0,132.4467,132.7789,132.3613,132.7219,107618.0
2017-06-12 12:40:00,139.86,139.92,139.49,139.56,95158.0,132.7409,132.7978,132.3897,132.4562,95158.0
2017-06-12 12:45:00,139.55,139.66,139.0,139.17,208372.0,132.4467,132.5511,131.9247,132.086,208372.0
2017-06-12 12:50:00,139.15,139.19,138.68,138.94,319777.0,132.067,132.105,131.621,131.8677,319777.0
2017-06-12 12:55:00,138.85,138.91,138.22,138.49,303537.0,131.7823,131.8393,131.1844,131.4406,303537.0
2017-06-12 13:00:00,138.5,138.79,138.4,138.73,142393.0,131.4501,131.7254,131.3552,131.6684,142393.0
2017-06-12 13:05:00,138.74,139.01,138.42,138.5,115600.0,131.6779,131.9342,131.3742,131.4501,115600.0
2017-06-12 13:10:00,138.57,139.1,138.57,139.05,131058.0,131.5166,132.0196,131.5166,131.9721,131058.0
2017-06-12 13:15:00,139.02,139.14,138.51,138.69,183256.0,131.9437,132.0575,131.4596,131.6305,183256.0
2017-06-12 13:20:00,138.76,139.03,138.72,138.97,94091.0,131.6969,131.9531,131.6589,131.8962,94091.0
2017-06-12 13:25:00,138.98,139.15,138.75,138.99,117418.0,131.9057,132.067,131.6874,131.9152,117418.0
2017-06-12 13:30:00,139.01,139.44,138.98,139.28,148075.0,131.9342,132.3423,131.9057,132.1904,148075.0
2017-06-12 13:35:00,139.28,139.38,138.8,138.8,164543.0,132.1904,132.2853,131.7349,131.7349,164543.0
2017-06-12 13:40:00,138.81,139.0,138.66,138.71,65232.0,131.7443,131.9247,131.602,131.6494,65232.0
2017-06-12 13:45:00,138.72,138.87,138.57,138.86,97794.0,131.6589,131.8013,131.5166,131.7918,97794.0
2017-06-12 13:50:00,138.84,138.88,138.54,138.59,74222.0,131.7728,131.8108,131.4881,131.5355,74222.0
2017-06-12 13:55:00,138.58,138.67,138.02,138.02,168053.0,131.526,131.6115,130.9946,130.9946,168053.0
2017-06-12 14:00:00,138.05,138.82,138.04,138.79,215880.0,131.023,131.7538,131.0135,131.7254,215880.0
2017-06-12 14:05:00,138.78,139.01,138.65,138.84,191823.0,131.7159,131.9342,131.5925,131.7728,191823.0
2017-06-12 14:10:00,138.84,139.27,138.76,139.14,167086.0,131.7728,132.1809,131.6969,132.0575,167086.0
2017-06-12 14:15:00,139.13,139.4,139.03,139.34,126230.0,132.0481,132.3043,131.9531,132.2474,126230.0
2017-06-12 14:20:00,139.32,139.41,139.04,139.1,97632.0,132.2284,132.3138,131.9626,132.0196,97632.0
2017-06-12 14:25:00,139.1,139.25,138.85,139.06,109387.0,132.0196,132.1619,131.7823,131.9816,109387.0
2017-06-12 14:30:00,139.06,140.06,138.93,139.97,205967.0,131.9816,132.9307,131.8582,132.8453,205967.0
2017-06-12 14:35:00,139.94,140.0,139.7,139.8,160873.0,132.8168,132.8738,132.589,132.6839,160873.0
2017-06-12 14:40:00,139.79,140.05,139.44,139.68,191012.0,132.6745,132.9212,132.3423,132.5701,191012.0
2017-06-12 14:45:00,139.65,139.99,139.65,139.72,169770.0,132.5416,132.8643,132.5416,132.608,169770.0
2017-06-12 14:50:00,139.7,140.08,139.42,139.51,187473.0,132.589,132.9497,132.3233,132.4087,187473.0
2017-06-12 14:55:00,139.51,139.71,139.02,139.2,156145.0,132.4087,132.5985,131.9437,132.1145,156145.0
2017-06-12 15:00:00,139.18,139.38,138.95,139.23,195630.0,132.0955,132.2853,131.8772,132.143,195630.0
2017-06-12 15:05:00,139.21,139.69,139.16,139.65,181672.0,132.124,132.5795,132.0765,132.5416,181672.0
2017-06-12 15:10:00,139.65,139.71,139.31,139.46,178412.0,132.5416,132.5985,132.2189,132.3613,178412.0
2017-06-12 15:15:00,139.45,139.5,139.1,139.2,174119.0,132.3518,132.3992,132.0196,132.1145,174119.0
2017-06-12 15:20:00,139.2,139.42,139.19,139.29,168501.0,132.1145,132.3233,132.105,132.1999,168501.0
2017-06-12 15:25:00,139.28,139.32,138.77,138.81,202324.0,132.1904,132.2284,131.7064,131.7443,202324.0
2017-06-12 15:30:00,138.81,138.97,138.78,138.95,243482.0,131.7443,131.8962,131.7159,131.8772,243482.0
2017-06-12 15:35:00,138.96,139.21,138.81,138.92,285398.0,131.8867,132.124,131.7443,131.8487,285398.0
2017-06-12 15:40:00,138.93,138.99,138.63,138.63,286235.0,131.8582,131.9152,131.5735,131.5735,286235.0
2017-06-12 15:45:00,138.65,138.83,138.5,138.53,383125.0,131.5925,131.7633,131.4501,131.4786,383125.0
2017-06-12 15:50:00,138.55,139.33,138.51,139.33,527396.0,131.4976,132.2379,131.4596,132.2379,527396.0
2017-06-12 15:55:00,139.32,139.39,138.81,139.1,825867.0,132.2284,132.2948,131.7443,132.0196,825867.0
2017-06-13 09:30:00,141.81,142.25,141.16,141.3,1594523.0,134.5916,135.0092,133.9747,134.1076,1594523.0
2017-06-13 09:35:00,141.24,141.53,140.1,140.55,979854.0,134.0507,134.3259,132.9687,133.3958,979854.0
2017-06-13 09:40:00,140.51,141.37,140.41,141.33,681489.0,133.3578,134.174,133.2629,134.1361,681489.0
2017-06-13 09:45:00,141.31,141.43,140.7,140.87,553143.0,134.1171,134.231,133.5381,133.6995,553143.0
2017-06-13 09:50:00,140.91,141.05,140.1,140.25,658510.0,133.7374,133.8703,132.9687,133.111,658510.0
2017-06-13 09:55:00,140.25,140.55,139.75,140.05,626160.0,133.111,133.3958,132.6365,132.9212,626160.0
2017-06-13 10:00:00,140.06,140.64,139.86,139.9,436852.0,132.9307,133.4812,132.7409,132.7789,436852.0
2017-06-13 10:05:00,139.9,139.92,139.35,139.41,581517.0,132.7789,132.7978,132.2569,132.3138,581517.0
2017-06-13 10:10:00,139.38,139.71,139.2,139.59,439730.0,132.2853,132.5985,132.1145,132.4846,439730.0
2017-06-13 10:15:00,139.6,139.72,138.81,138.97,548497.0,132.4941,132.608,131.7443,131.8962,548497.0
2017-06-13 10:20:00,138.97,139.22,138.6,138.61,437801.0,131.8962,132.1335,131.545,131.5545,437801.0
2017-06-13 10:25:00,138.6,138.84,138.11,138.11,707067.0,131.545,131.7728,131.08,131.08,707067.0
2017-06-13 10:30:00,138.11,139.05,138.1,139.0,559453.0,131.08,131.9721,131.0705,131.9247,559453.0
2017-06-13 10:35:00,139.03,139.63,139.0,139.46,573649.0,131.9531,132.5226,131.9247,132.3613,573649.0
2017-06-13 10:40:00,139.48,139.49,138.86,138.91,448977.0,132.3802,132.3897,131.7918,131.8393,448977.0
2017-06-13 10:45:00,138.88,139.13,138.43,138.7,476582.0,131.8108,132.0481,131.3837,131.6399,476582.0
2017-06-13 10:50:00,138.68,138.78,137.6,137.71,591934.0,131.621,131.7159,130.5959,130.7003,591934.0
2017-06-13 10:55:00,137.74,137.92,137.16,137.19,515701.0,130.7288,130.8996,130.1783,130.2068,515701.0
2017-06-13 11:00:00,137.19,138.19,136.91,137.91,833681.0,130.2068,131.1559,129.9411,130.8902,833681.0
2017-06-13 11:05:00,137.92,138.37,137.63,138.01,313704.0,130.8996,131.3267,130.6244,130.9851,313704.0
2017-06-13 11:10:00,138.01,138.52,137.71,138.48,332383.0,130.9851,131.4691,130.7003,131.4311,332383.0
2017-06-13 11:15:00,138.47,138.93,138.09,138.89,354410.0,131.4216,131.8582,131.061,131.8203,354410.0
2017-06-13 11:20:00,138.87,138.99,138.24,138.6,400556.0,131.8013,131.9152,131.2034,131.545,400556.0
2017-06-13 11:25:00,138.6,138.87,137.92,138.09,230528.0,131.545,131.8013,130.8996,131.061,230528.0
2017-06-13 11:30:00,138.05,138.46,137.8,137.81,214209.0,131.023,131.4122,130.7858,130.7952,214209.0
2017-06-13 11:35:00,137.81,137.98,137.4,137.61,328968.0,130.7952,130.9566,130.4061,130.6054,328968.0
2017-06-13 11:40:00,137.61,138.14,137.5,138.09,254293.0,130.6054,131.1084,130.501,131.061,254293.0
2017-06-13 11:45:00,138.08,138.4,137.9,138.28,194527.0,131.0515,131.3552,130.8807,131.2413,194527.0
2017-06-13 11:50:00,138.28,138.28,137.8,137.99,229797.0,131.2413,131.2413,130.7858,130.9661,229797.0
2017-06-13 11:55:00,138.0,138.67,137.9,138.57,350295.0,130.9756,131.6115,130.8807,131.5166,350295.0
2017-06-13 12:00:00,138.61,138.85,138.36,138.62,314124.0,131.5545,131.7823,131.3172,131.564,314124.0
2017-06-13 12:05:00,138.62,138.81,138.36,138.53,235903.0,131.564,131.7443,131.3172,131.4786,235903.0
2017-06-13 12:10:00,138.52,138.82,138.45,138.54,166765.0,131.4691,131.7538,131.4027,131.4881,166765.0
2017-06-13 12:15:00,138.57,138.64,138.25,138.35,116238.0,131.5166,131.583,131.2128,131.3078,116238.0
2017-06-13 12:20:00,138.35,138.35,137.68,138.13,229238.0,131.3078,131.3078,130.6719,131.099,229238.0
2017-06-13 12:25:00,138.11,138.26,137.82,137.96,344863.0,131.08,131.2223,130.8047,130.9376,344863.0
2017-06-13 12:30:00,138.0,138.06,137.69,137.78,148691.0,130.9756,131.0325,130.6814,130.7668,148691.0
2017-06-13 12:35:00,137.76,138.16,137.75,138.13,155690.0,130.7478,131.1274,130.7383,131.099,155690.0
2017-06-13 12:40:00,138.13,138.31,138.0,138.2,176920.0,131.099,131.2698,130.9756,131.1654,176920.0
2017-06-13 12:45:00,138.24,138.36,138.1,138.14,143284.0,131.2034,131.3172,131.0705,131.1084,143284.0
2017-06-13 12:50:00,138.13,138.55,138.05,138.44,158897.0,131.099,131.4976,131.023,131.3932,158897.0
2017-06-13 12:55:00,138.45,138.7,138.29,138.34,177656.0,131.4027,131.6399,131.2508,131.2983,177656.0
2017-06-13 13:00:00,138.33,138.41,138.06,138.09,190107.0,131.2888,131.3647,131.0325,131.061,190107.0
2017-06-13 13:05:00,138.08,138.14,137.72,137.76,210926.0,131.0515,131.1084,130.7098,130.7478,210926.0
2017-06-13 13:10:00,137.76,137.92,137.75,137.81,122901.0,130.7478,130.8996,130.7383,130.7952,122901.0
2017-06-13 13:15:00,137.82,138.16,137.76,138.15,159344.0,130.8047,131.1274,130.7478,131.1179,159344.0
2017-06-13 13:20:00,138.16,138.26,137.87,137.89,148271.0,131.1274,131.2223,130.8522,130.8712,148271.0
2017-06-13 13:25:00,137.88,138.07,137.72,137.92,137634.0,130.8617,131.042,130.7098,130.8996,137634.0
2017-06-13 13:30:00,137.94,137.94,137.6,137.64,179537.0,130.9186,130.9186,130.5959,130.6339,179537.0
2017-06-13 13:35:00,137.63,137.9,137.52,137.66,151506.0,130.6244,130.8807,130.52,130.6529,151506.0
2017-06-13 13:40:00,137.65,137.65,137.39,137.55,202261.0,130.6434,130.6434,130.3966,130.5485,202261.0
2017-06-13 13:45:00,137.56,137.59,137.08,137.32,331093.0,130.558,130.5864,130.1024,130.3302,331093.0
2017-06-13 13:50:00,137.32,137.45,137.2,137.26,221439.0,130.3302,130.4536,130.2163,130.2732,221439.0
2017-06-13 13:55:00,137.27,137.97,137.25,137.56,347392.0,130.2827,130.9471,130.2637,130.558,347392.0
2017-06-13 14:00:00,137.55,137.82,137.41,137.64,252747.0,130.5485,130.8047,130.4156,130.6339,252747.0
2017-06-13 14:05:00,137.65,138.05,137.45,137.96,351077.0,130.6434,131.023,130.4536,130.9376,351077.0
2017-06-13 14:10:00,137.95,138.04,137.47,137.93,392166.0,130.9281,131.0135,130.4726,130.9091,392166.0
2017-06-13 14:15:00,137.9,138.34,137.55,137.56,357392.0,130.8807,131.2983,130.5485,130.558,357392.0
2017-06-13 14:20:00,137.55,137.72,137.29,137.39,384528.0,130.5485,130.7098,130.3017,130.3966,384528.0
2017-06-13 14:25:00,137.4,137.61,137.12,137.43,297128.0,130.4061,130.6054,130.1404,130.4346,297128.0
2017-06-13 14:30:00,137.39,137.98,137.24,137.59,402317.0,130.3966,130.9566,130.2543,130.5864,402317.0
2017-06-13 14:35:00,137.61,137.86,137.31,137.45,320370.0,130.6054,130.8427,130.3207,130.4536,320370.0
2017-06-13 14:40:00,137.45,137.58,137.1,137.23,326837.0,130.4536,130.577,130.1214,130.2448,326837.0
2017-06-13 14:45:00,137.23,137.32,137.0,137.15,328025.0,130.2448,130.3302,130.0265,130.1688,328025.0
2017-06-13 14:50:00,137.16,137.47,137.13,137.18,303652.0,130.1783,130.4726,130.1499,130.1973,303652.0
2017-06-13 14:55:00,137.16,137.17,136.84,136.89,438481.0,130.1783,130.1878,129.8746,129.9221,438481.0
2017-06-13 15:00:00,136.88,137.05,136.7,136.86,388551.0,129.9126,130.0739,129.7417,129.8936,388551.0
2017-06-13 15:05:00,136.84,136.93,136.53,136.81,371547.0,129.8746,129.96,129.5804,129.8461,371547.0
2017-06-13 15:10:00,136.81,137.03,136.66,136.82,291470.0,129.8461,130.0549,129.7038,129.8556,291470.0
2017-06-13 15:15:00,136.83,137.03,136.61,136.61,383774.0,129.8651,130.0549,129.6563,129.6563,383774.0
2017-06-13 15:20:00,136.61,136.87,136.55,136.72,335867.0,129.6563,129.9031,129.5994,129.7607,335867.0
2017-06-13 15:25:00,136.71,137.12,136.7,137.09,431629.0,129.7512,130.1404,129.7417,130.1119,431629.0
2017-06-13 15:30:00,137.06,137.06,136.51,136.52,480939.0,130.0834,130.0834,129.5614,129.5709,480939.0
2017-06-13 15:35:00,136.53,136.85,136.34,136.74,782947.0,129.5804,129.8841,129.4001,129.7797,782947.0
2017-06-13 15:40:00,136.75,137.46,136.72,137.17,813296.0,129.7892,130.4631,129.7607,130.1878,813296.0
2017-06-13 15:45:00,137.17,137.36,136.96,137.06,647416.0,130.1878,130.3681,129.9885,130.0834,647416.0
2017-06-13 15:50:00,137.05,137.05,135.9,136.31,2068251.0,130.0739,130.0739,128.9825,129.3716,2068251.0
2017-06-13 15:55:00,136.3,136.74,136.0,136.45,2392564.0,129.3621,129.7797,129.0774,129.5045,2392564.0
2017-06-14 09:30:00,137.8,138.15,136.32,136.81,1774678.0,130.7858,131.1179,129.3811,129.8461,1774678.0
2017-06-14 09:35:00,136.81,137.14,136.1,136.41,860288.0,129.8461,130.1593,129.1723,129.4665,860288.0
2017-06-14 09:40:00,136.39,136.53,135.7,136.01,669290.0,129.4475,129.5804,128.7926,129.0869,669290.0
2017-06-14 09:45:00,136.01,136.74,135.85,135.94,713823.0,129.0869,129.7797,128.935,129.0204,713823.0
2017-06-14 09:50:00,135.9,136.07,135.26,135.66,765734.0,128.9825,129.1438,128.375,128.7547,765734.0
2017-06-14 09:55:00,135.66,136.71,135.65,136.23,649061.0,128.7547,129.7512,128.7452,129.2957,649061.0
2017-06-14 10:00:00,136.21,136.86,136.02,136.73,418872.0,129.2767,129.8936,129.0964,129.7702,418872.0
2017-06-14 10:05:00,136.73,137.05,136.3,136.77,703741.0,129.7702,130.0739,129.3621,129.8082,703741.0
2017-06-14 10:10:00,136.78,137.42,136.63,136.98,431252.0,129.8177,130.4251,129.6753,130.0075,431252.0
2017-06-14 10:15:00,136.96,137.25,136.61,137.21,404320.0,129.9885,130.2637,129.6563,130.2258,404320.0
2017-06-14 10:20:00,137.22,137.66,137.14,137.49,404570.0,130.2353,130.6529,130.1593,130.4915,404570.0
2017-06-14 10:25:00,137.48,137.71,137.3,137.34,472864.0,130.482,130.7003,130.3112,130.3492,472864.0
2017-06-14 10:30:00,137.36,137.82,137.0,137.0,411342.0,130.3681,130.8047,130.0265,130.0265,411342.0
2017-06-14 10:35:00,137.04,137.85,137.02,137.73,301902.0,130.0644,130.8332,130.0455,130.7193,301902.0
2017-06-14 10:40:00,137.72,137.8,137.36,137.66,251529.0,130.7098,130.7858,130.3681,130.6529,251529.0
2017-06-14 10:45:00,137.7,137.74,137.37,137.74,254433.0,130.6908,130.7288,130.3776,130.7288,254433.0
2017-06-14 10:50:00,137.73,138.04,137.72,137.9,442805.0,130.7193,131.0135,130.7098,130.8807,442805.0
2017-06-14 10:55:00,137.91,137.99,137.61,137.86,271021.0,130.8902,130.9661,130.6054,130.8427,271021.0
2017-06-14 11:00:00,137.85,137.94,137.41,137.43,196932.0,130.8332,130.9186,130.4156,130.4346,196932.0
2017-06-14 11:05:00,137.42,137.58,137.25,137.56,225655.0,130.4251,130.577,130.2637,130.558,225655.0
2017-06-14 11:10:00,137.58,137.9,137.55,137.69,231810.0,130.577,130.8807,130.5485,130.6814,231810.0
2017-06-14 11:15:00,137.68,138.18,137.67,138.11,281655.0,130.6719,131.1464,130.6624,131.08,281655.0
2017-06-14 11:20:00,138.11,138.43,138.1,138.37,405572.0,131.08,131.3837,131.0705,131.3267,405572.0
2017-06-14 11:25:00,138.36,138.51,138.24,138.43,306312.0,131.3172,131.4596,131.2034,131.3837,306312.0
2017-06-14 11:30:00,138.43,138.43,138.03,138.25,255872.0,131.3837,131.3837,131.004,131.2128,255872.0
2017-06-14 11:35:00,138.25,138.4,138.06,138.14,254182.0,131.2128,131.3552,131.0325,131.1084,254182.0
2017-06-14 11:40:00,138.13,138.42,138.05,138.19,206790.0,131.099,131.3742,131.023,131.1559,206790.0
2017-06-14 11:45:00,138.18,138.39,138.06,138.31,222827.0,131.1464,131.3457,131.0325,131.2698,222827.0
2017-06-14 11:50:00,138.32,138.47,138.22,138.43,120976.0,131.2793,131.4216,131.1844,131.3837,120976.0
2017-06-14 11:55:00,138.44,138.81,138.41,138.8,243112.0,131.3932,131.7443,131.3647,131.7349,243112.0
2017-06-14 12:00:00,138.78,139.25,138.77,139.16,341299.0,131.7159,132.1619,131.7064,132.0765,341299.0
2017-06-14 12:05:00,139.16,139.25,138.88,138.99,249364.0,132.0765,132.1619,131.8108,131.9152,249364.0
2017-06-14 12:10:00,138.99,139.03,138.51,138.64,234604.0,131.9152,131.9531,131.4596,131.583,234604.0
2017-06-14 12:15:00,138.63,138.66,138.24,138.35,186801.0,131.5735,131.602,131.2034,131.3078,186801.0
2017-06-14 12:20:00,138.35,138.54,138.2,138.36,239332.0,131.3078,131.4881,131.1654,131.3172,239332.0
2017-06-14 12:25:00,138.37,138.74,138.33,138.65,165520.0,131.3267,131.6779,131.2888,131.5925,165520.0
2017-06-14 12:30:00,138.66,138.69,138.46,138.52,95265.0,131.602,131.6305,131.4122,131.4691,95265.0
2017-06-14 12:35:00,138.53,138.6,138.38,138.52,143144.0,131.4786,131.545,131.3362,131.4691,143144.0
2017-06-14 12:40:00,138.52,138.98,138.52,138.85,163878.0,131.4691,131.9057,131.4691,131.7823,163878.0
2017-06-14 12:45:00,138.84,138.91,138.68,138.87,127086.0,131.7728,131.8393,131.621,131.8013,127086.0
2017-06-14 12:50:00,138.87,138.9,138.38,138.47,235673.0,131.8013,131.8298,131.3362,131.4216,235673.0
2017-06-14 12:55:00,138.46,138.51,137.85,138.02,249353.0,131.4122,131.4596,130.8332,130.9946,249353.0
2017-06-14 13:00:00,138.03,138.21,137.86,138.07,221583.0,131.004,131.1749,130.8427,131.042,221583.0
2017-06-14 13:05:00,138.09,138.17,137.94,138.07,142188.0,131.061,131.1369,130.9186,131.042,142188.0
2017-06-14 13:10:00,138.07,138.12,137.91,138.0,132069.0,131.042,131.0895,130.8902,130.9756,132069.0
2017-06-14 13:15:00,137.99,138.1,137.78,137.8,207120.0,130.9661,131.0705,130.7668,130.7858,207120.0
2017-06-14 13:20:00,137.81,137.88,137.58,137.83,267134.0,130.7952,130.8617,130.577,130.8142,267134.0
2017-06-14 13:25:00,137.82,138.17,137.75,138.05,194844.0,130.8047,131.1369,130.7383,131.023,194844.0
2017-06-14 13:30:00,138.05,138.17,137.95,138.1,152366.0,131.023,131.1369,130.9281,131.0705,152366.0
2017-06-14 13:35:00,138.1,138.18,137.84,137.89,135094.0,131.0705,131.1464,130.8237,130.8712,135094.0
2017-06-14 13:40:00,137.91,138.04,137.87,137.96,121231.0,130.8902,131.0135,130.8522,130.9376,121231.0
2017-06-14 13:45:00,137.97,137.99,137.61,137.77,200403.0,130.9471,130.9661,130.6054,130.7573,200403.0
2017-06-14 13:50:00,137.74,137.85,137.38,137.61,212329.0,130.7288,130.8332,130.3871,130.6054,212329.0
2017-06-14 13:55:00,137.57,137.73,137.15,137.7,174156.0,130.5675,130.7193,130.1688,130.6908,174156.0
2017-06-14 14:00:00,137.56,138.28,137.45,138.23,254033.0,130.558,131.2413,130.4536,131.1939,254033.0
2017-06-14 14:05:00,138.22,138.48,137.71,137.97,293658.0,131.1844,131.4311,130.7003,130.9471,293658.0
2017-06-14 14:10:00,137.95,138.11,137.61,137.78,231827.0,130.9281,131.08,130.6054,130.7668,231827.0
2017-06-14 14:15:00,137.76,137.76,137.07,137.2,336789.0,130.7478,130.7478,130.0929,130.2163,336789.0
2017-06-14 14:20:00,137.21,137.55,137.15,137.3,185165.0,130.2258,130.5485,130.1688,130.3112,185165.0
2017-06-14 14:25:00,137.31,137.4,137.17,137.18,144229.0,130.3207,130.4061,130.1878,130.1973,144229.0
2017-06-14 14:30:00,137.18,137.44,136.92,137.31,305169.0,130.1973,130.4441,129.9505,130.3207,305169.0
2017-06-14 14:35:00,137.3,137.32,136.66,136.75,284160.0,130.3112,130.3302,129.7038,129.7892,284160.0
2017-06-14 14:40:00,136.74,136.84,136.0,136.18,432572.0,129.7797,129.8746,129.0774,129.2482,432572.0
2017-06-14 14:45:00,136.23,136.43,135.77,136.13,416468.0,129.2957,129.4855,128.8591,129.2008,416468.0
2017-06-14 14:50:00,136.13,136.69,136.04,136.58,232990.0,129.2008,129.7323,129.1153,129.6279,232990.0
2017-06-14 14:55:00,136.59,136.96,136.2,136.21,300147.0,129.6373,129.9885,129.2672,129.2767,300147.0
2017-06-14 15:00:00,136.21,136.61,135.88,136.48,239059.0,129.2767,129.6563,128.9635,129.5329,239059.0
2017-06-14 15:05:00,136.48,136.49,135.95,136.03,211180.0,129.5329,129.5424,129.0299,129.1058,211180.0
2017-06-14 15:10:00,136.0,136.0,135.3,135.39,449437.0,129.0774,129.0774,128.413,128.4984,449437.0
2017-06-14 15:15:00,135.38,135.93,135.3,135.57,279864.0,128.4889,129.0109,128.413,128.6693,279864.0
2017-06-14 15:20:00,135.57,135.95,135.42,135.68,265029.0,128.6693,129.0299,128.5269,128.7737,265029.0
2017-06-14 15:25:00,135.69,136.34,135.68,136.3,355805.0,128.7832,129.4001,128.7737,129.3621,355805.0
2017-06-14 15:30:00,136.29,136.34,135.95,136.28,275455.0,129.3526,129.4001,129.0299,129.3431,275455.0
2017-06-14 15:35:00,136.29,136.34,136.06,136.19,208182.0,129.3526,129.4001,129.1343,129.2577,208182.0
2017-06-14 15:40:00,136.21,136.34,136.12,136.32,198514.0,129.2767,129.4001,129.1913,129.3811,198514.0
2017-06-14 15:45:00,136.33,136.45,136.13,136.44,335011.0,129.3906,129.5045,129.2008,129.495,335011.0
2017-06-14 15:50:00,136.42,136.64,136.22,136.45,580131.0,129.476,129.6848,129.2862,129.5045,580131.0
2017-06-14 15:55:00,136.42,136.7,136.14,136.68,1024216.0,129.476,129.7417,129.2102,129.7228,1024216.0
2017-06-15 09:30:00,135.64,135.67,134.6,135.3,1443577.0,128.7357,128.7642,127.7486,128.413,1443577.0
2017-06-15 09:35:00,135.23,135.36,134.36,134.82,813194.0,128.3466,128.47,127.5209,127.9574,813194.0
2017-06-15 09:40:00,134.81,134.99,134.1,134.14,705276.0,127.9479,128.1188,127.2741,127.3121,705276.0
2017-06-15 09:45:00,134.1,134.4,133.93,134.06,827991.0,127.2741,127.5588,127.1127,127.2361,827991.0
2017-06-15 09:50:00,134.1,134.6,134.03,134.28,515717.0,127.2741,127.7486,127.2077,127.4449,515717.0
2017-06-15 09:55:00,134.29,134.8,133.98,134.69,652845.0,127.4544,127.9385,127.1602,127.8341,652845.0
2017-06-15 10:00:00,134.65,134.9,134.35,134.76,509913.0,127.7961,128.0334,127.5114,127.9005,509913.0
2017-06-15 10:05:00,134.75,134.81,134.13,134.46,380759.0,127.891,127.9479,127.3026,127.6158,380759.0
2017-06-15 10:10:00,134.45,134.47,133.98,134.27,461259.0,127.6063,127.6253,127.1602,127.4354,461259.0
2017-06-15 10:15:00,134.31,134.31,134.0,134.12,344598.0,127.4734,127.4734,127.1792,127.2931,344598.0
2017-06-15 10:20:00,134.1,134.11,133.35,133.38,681332.0,127.2741,127.2836,126.5623,126.5907,681332.0
2017-06-15 10:25:00,133.35,133.87,133.33,133.52,677781.0,126.5623,127.0558,126.5433,126.7236,677781.0
2017-06-15 10:30:00,133.56,133.73,133.1,133.46,505590.0,126.7616,126.9229,126.325,126.6667,505590.0
2017-06-15 10:35:00,133.46,133.95,133.2,133.8,328823.0,126.6667,127.1317,126.4199,126.9894,328823.0
2017-06-15 10:40:00,133.81,134.45,133.72,134.27,445037.0,126.9989,127.6063,126.9134,127.4354,445037.0
2017-06-15 10:45:00,134.26,134.65,134.24,134.58,487029.0,127.4259,127.7961,127.407,127.7297,487029.0
2017-06-15 10:50:00,134.58,134.6,134.17,134.52,299563.0,127.7297,127.7486,127.3405,127.6727,299563.0
2017-06-15 10:55:00,134.52,134.84,134.26,134.75,382520.0,127.6727,127.9764,127.4259,127.891,382520.0
2017-06-15 11:00:00,134.77,134.84,134.3,134.67,311543.0,127.91,127.9764,127.4639,127.8151,311543.0
2017-06-15 11:05:00,134.69,134.88,134.49,134.63,390681.0,127.8341,128.0144,127.6442,127.7771,390681.0
2017-06-15 11:10:00,134.64,135.1,134.62,134.94,423825.0,127.7866,128.2232,127.7676,128.0713,423825.0
2017-06-15 11:15:00,134.94,135.25,134.9,135.11,266023.0,128.0713,128.3656,128.0334,128.2327,266023.0
2017-06-15 11:20:00,135.09,135.53,134.97,135.0,462130.0,128.2137,128.6313,128.0998,128.1283,462130.0
2017-06-15 11:25:00,135.0,135.22,134.92,135.12,262579.0,128.1283,128.3371,128.0523,128.2422,262579.0
2017-06-15 11:30:00,135.13,135.16,135.0,135.05,198828.0,128.2517,128.2801,128.1283,128.1757,198828.0
2017-06-15 11:35:00,135.02,135.12,134.82,135.04,221489.0,128.1473,128.2422,127.9574,128.1662,221489.0
2017-06-15 11:40:00,135.04,135.14,134.76,134.81,243182.0,128.1662,128.2612,127.9005,127.9479,243182.0
2017-06-15 11:45:00,134.81,134.85,134.36,134.38,240916.0,127.9479,127.9859,127.5209,127.5398,240916.0
2017-06-15 11:50:00,134.38,134.48,134.24,134.34,279870.0,127.5398,127.6347,127.407,127.5019,279870.0
2017-06-15 11:55:00,134.32,134.38,133.9,133.95,252621.0,127.4829,127.5398,127.0843,127.1317,252621.0
2017-06-15 12:00:00,133.94,134.26,133.94,134.11,239807.0,127.1222,127.4259,127.1222,127.2836,239807.0
2017-06-15 12:05:00,134.11,134.59,134.01,134.43,402702.0,127.2836,127.7391,127.1887,127.5873,402702.0
2017-06-15 12:10:00,134.41,134.44,134.06,134.17,182628.0,127.5683,127.5968,127.2361,127.3405,182628.0
2017-06-15 12:15:00,134.15,134.4,134.13,134.2,249340.0,127.3215,127.5588,127.3026,127.369,249340.0
2017-06-15 12:20:00,134.23,134.24,134.0,134.1,310031.0,127.3975,127.407,127.1792,127.2741,310031.0
2017-06-15 12:25:00,134.1,134.17,133.73,133.77,244852.0,127.2741,127.3405,126.9229,126.9609,244852.0
2017-06-15 12:30:00,133.77,133.93,133.58,133.92,327587.0,126.9609,127.1127,126.7806,127.1033,327587.0
2017-06-15 12:35:00,133.91,134.1,133.7,133.72,216415.0,127.0938,127.2741,126.8944,126.9134,216415.0
2017-06-15 12:40:00,133.73,134.13,133.64,134.11,224972.0,126.9229,127.3026,126.8375,127.2836,224972.0
2017-06-15 12:45:00,134.1,134.34,134.02,134.26,222305.0,127.2741,127.5019,127.1982,127.4259,222305.0
2017-06-15 12:50:00,134.25,134.25,133.93,134.09,159888.0,127.4165,127.4165,127.1127,127.2646,159888.0
2017-06-15 12:55:00,134.09,134.44,134.05,134.42,138556.0,127.2646,127.5968,127.2266,127.5778,138556.0
2017-06-15 13:00:00,134.42,134.59,134.31,134.53,216832.0,127.5778,127.7391,127.4734,127.6822,216832.0
2017-06-15 13:05:00,134.55,134.74,134.3,134.35,179995.0,127.7012,127.8815,127.4639,127.5114,179995.0
2017-06-15 13:10:00,134.37,134.62,134.29,134.57,160858.0,127.5303,127.7676,127.4544,127.7202,160858.0
2017-06-15 13:15:00,134.54,134.57,134.4,134.57,133437.0,127.6917,127.7202,127.5588,127.7202,133437.0
2017-06-15 13:20:00,134.54,134.57,134.09,134.24,153728.0,127.6917,127.7202,127.2646,127.407,153728.0
2017-06-15 13:25:00,134.22,134.43,134.14,134.2,135752.0,127.388,127.5873,127.3121,127.369,135752.0
2017-06-15 13:30:00,134.21,134.75,134.18,134.67,293596.0,127.3785,127.891,127.35,127.8151,293596.0
2017-06-15 13:35:00,134.7,134.74,134.5,134.6,172562.0,127.8435,127.8815,127.6537,127.7486,172562.0
2017-06-15 13:40:00,134.6,134.67,134.22,134.23,221329.0,127.7486,127.8151,127.388,127.3975,221329.0
2017-06-15 13:45:00,134.23,134.38,134.1,134.17,170312.0,127.3975,127.5398,127.2741,127.3405,170312.0
2017-06-15 13:50:00,134.18,134.36,134.14,134.2,128723.0,127.35,127.5209,127.3121,127.369,128723.0
2017-06-15 13:55:00,134.2,134.38,134.18,134.36,148675.0,127.369,127.5398,127.35,127.5209,148675.0
2017-06-15 14:00:00,134.37,134.58,134.28,134.44,169749.0,127.5303,127.7297,127.4449,127.5968,169749.0
2017-06-15 14:05:00,134.42,134.59,134.39,134.59,133621.0,127.5778,127.7391,127.5493,127.7391,133621.0
2017-06-15 14:10:00,134.59,134.65,134.31,134.46,147791.0,127.7391,127.7961,127.4734,127.6158,147791.0
2017-06-15 14:15:00,134.44,134.78,134.42,134.73,227800.0,127.5968,127.9195,127.5778,127.872,227800.0
2017-06-15 14:20:00,134.73,135.05,134.72,134.84,344535.0,127.872,128.1757,127.8625,127.9764,344535.0
2017-06-15 14:25:00,134.84,135.06,134.82,134.94,233638.0,127.9764,128.1852,127.9574,128.0713,233638.0
2017-06-15 14:30:00,134.92,135.25,134.91,135.18,289902.0,128.0523,128.3656,128.0429,128.2991,289902.0
2017-06-15 14:35:00,135.16,135.25,134.62,134.66,306396.0,128.2801,128.3656,127.7676,127.8056,306396.0
2017-06-15 14:40:00,134.65,134.87,134.48,134.87,163833.0,127.7961,128.0049,127.6347,128.0049,163833.0
2017-06-15 14:45:00,134.87,135.39,134.83,135.2,238383.0,128.0049,128.4984,127.9669,128.3181,238383.0
2017-06-15 14:50:00,135.19,135.19,134.8,134.83,211934.0,128.3086,128.3086,127.9385,127.9669,211934.0
2017-06-15 14:55:00,134.83,134.92,134.62,134.81,265460.0,127.9669,128.0523,127.7676,127.9479,265460.0
2017-06-15 15:00:00,134.81,134.9,134.72,134.86,180901.0,127.9479,128.0334,127.8625,127.9954,180901.0
2017-06-15 15:05:00,134.86,134.89,134.54,134.66,220455.0,127.9954,128.0239,127.6917,127.8056,220455.0
2017-06-15 15:10:00,134.66,134.79,134.4,134.72,248093.0,127.8056,127.929,127.5588,127.8625,248093.0
2017-06-15 15:15:00,134.72,135.05,134.7,134.94,262939.0,127.8625,128.1757,127.8435,128.0713,262939.0
2017-06-15 15:20:00,134.93,135.17,134.92,135.02,181270.0,128.0618,128.2896,128.0523,128.1473,181270.0
2017-06-15 15:25:00,135.03,135.23,134.97,135.03,230727.0,128.1568,128.3466,128.0998,128.1568,230727.0
2017-06-15 15:30:00,135.03,135.17,134.92,134.98,266217.0,128.1568,128.2896,128.0523,128.1093,266217.0
2017-06-15 15:35:00,134.95,135.02,134.74,134.78,251558.0,128.0808,128.1473,127.8815,127.9195,251558.0
2017-06-15 15:40:00,134.77,135.08,134.53,134.53,342783.0,127.91,128.2042,127.6822,127.6822,342783.0
2017-06-15 15:45:00,134.54,134.82,134.53,134.77,397549.0,127.6917,127.9574,127.6822,127.91,397549.0
2017-06-15 15:50:00,134.78,134.78,134.32,134.42,621030.0,127.9195,127.9195,127.4829,127.5778,621030.0
2017-06-15 15:55:00,134.42,135.04,134.41,135.01,793690.0,127.5778,128.1662,127.5683,128.1378,793690.0
2017-06-16 09:30:00,136.28,136.5,135.52,135.61,1023460.0,129.3431,129.5519,128.6218,128.7072,1023460.0
2017-06-16 09:35:00,135.65,135.93,135.3,135.77,521304.0,128.7452,129.0109,128.413,128.8591,521304.0
2017-06-16 09:40:00,135.75,135.81,134.53,134.63,535861.0,128.8401,128.897,127.6822,127.7771,535861.0
2017-06-16 09:45:00,134.64,135.35,134.37,135.05,605003.0,127.7866,128.4605,127.5303,128.1757,605003.0
2017-06-16 09:50:00,135.05,135.17,134.66,134.87,458621.0,128.1757,128.2896,127.8056,128.0049,458621.0
2017-06-16 09:55:00,134.87,136.09,134.85,135.69,598393.0,128.0049,129.1628,127.9859,128.7832,598393.0
2017-06-16 10:00:00,135.7,135.78,135.02,135.27,397444.0,128.7926,128.8686,128.1473,128.3845,397444.0
2017-06-16 10:05:00,135.28,135.57,135.05,135.23,329724.0,128.394,128.6693,128.1757,128.3466,329724.0
2017-06-16 10:10:00,135.24,135.39,134.95,135.14,305740.0,128.3561,128.4984,128.0808,128.2612,305740.0
2017-06-16 10:15:00,135.14,135.33,134.95,135.05,344675.0,128.2612,128.4415,128.0808,128.1757,344675.0
2017-06-16 10:20:00,135.04,135.2,134.68,134.72,311434.0,128.1662,128.3181,127.8246,127.8625,311434.0
2017-06-16 10:25:00,134.72,135.28,134.61,135.22,424826.0,127.8625,128.394,127.7581,128.3371,424826.0
2017-06-16 10:30:00,135.23,135.24,134.37,134.42,338594.0,128.3466,128.3561,127.5303,127.5778,338594.0
2017-06-16 10:35:00,134.37,134.57,134.18,134.43,295834.0,127.5303,127.7202,127.35,127.5873,295834.0
2017-06-16 10:40:00,134.43,134.62,134.37,134.48,262094.0,127.5873,127.7676,127.5303,127.6347,262094.0
2017-06-16 10:45:00,134.46,134.6,134.13,134.19,356549.0,127.6158,127.7486,127.3026,127.3595,356549.0
2017-06-16 10:50:00,134.17,134.27,134.0,134.01,351555.0,127.3405,127.4354,127.1792,127.1887,351555.0
2017-06-16 10:55:00,134.01,134.31,134.0,134.31,243550.0,127.1887,127.4734,127.1792,127.4734,243550.0
2017-06-16 11:00:00,134.26,134.33,134.23,134.25,190765.0,127.4259,127.4924,127.3975,127.4165,190765.0
2017-06-16 11:05:00,134.24,134.26,134.0,134.16,234128.0,127.407,127.4259,127.1792,127.331,234128.0
2017-06-16 11:10:00,134.15,134.21,134.0,134.04,290076.0,127.3215,127.3785,127.1792,127.2171,290076.0
2017-06-16 11:15:00,134.02,134.19,133.96,134.03,243219.0,127.1982,127.3595,127.1412,127.2077,243219.0
2017-06-16 11:20:00,134.03,134.18,134.02,134.03,274785.0,127.2077,127.35,127.1982,127.2077,274785.0
2017-06-16 11:25:00,134.05,134.51,133.88,134.45,268596.0,127.2266,127.6632,127.0653,127.6063,268596.0
2017-06-16 11:30:00,134.46,134.53,134.36,134.48,161343.0,127.6158,127.6822,127.5209,127.6347,161343.0
2017-06-16 11:35:00,134.48,134.51,134.23,134.39,160315.0,127.6347,127.6632,127.3975,127.5493,160315.0
2017-06-16 11:40:00,134.4,134.8,134.39,134.58,199749.0,127.5588,127.9385,127.5493,127.7297,199749.0
2017-06-16 11:45:00,134.57,134.7,134.35,134.42,168973.0,127.7202,127.8435,127.5114,127.5778,168973.0
2017-06-16 11:50:00,134.42,134.52,134.21,134.35,156396.0,127.5778,127.6727,127.3785,127.5114,156396.0
2017-06-16 11:55:00,134.35,134.44,134.15,134.16,166692.0,127.5114,127.5968,127.3215,127.331,166692.0
2017-06-16 12:00:00,134.16,134.56,134.15,134.31,210484.0,127.331,127.7107,127.3215,127.4734,210484.0
2017-06-16 12:05:00,134.29,134.73,134.01,134.72,200783.0,127.4544,127.872,127.1887,127.8625,200783.0
2017-06-16 12:10:00,134.71,134.74,134.46,134.46,143800.0,127.853,127.8815,127.6158,127.6158,143800.0
2017-06-16 12:15:00,134.49,134.59,134.45,134.48,163594.0,127.6442,127.7391,127.6063,127.6347,163594.0
2017-06-16 12:20:00,134.49,134.67,134.48,134.54,213981.0,127.6442,127.8151,127.6347,127.6917,213981.0
2017-06-16 12:25:00,134.54,134.57,134.31,134.31,217468.0,127.6917,127.7202,127.4734,127.4734,217468.0
2017-06-16 12:30:00,134.31,134.46,134.25,134.44,166738.0,127.4734,127.6158,127.4165,127.5968,166738.0
2017-06-16 12:35:00,134.44,134.62,134.4,134.55,173742.0,127.5968,127.7676,127.5588,127.7012,173742.0
2017-06-16 12:40:00,134.55,134.74,134.53,134.56,162355.0,127.7012,127.8815,127.6822,127.7107,162355.0
2017-06-16 12:45:00,134.57,134.58,134.39,134.39,122462.0,127.7202,127.7297,127.5493,127.5493,122462.0
2017-06-16 12:50:00,134.4,134.55,134.39,134.47,150927.0,127.5588,127.7012,127.5493,127.6253,150927.0
2017-06-16 12:55:00,134.47,134.48,134.19,134.37,179612.0,127.6253,127.6347,127.3595,127.5303,179612.0
2017-06-16 13:00:00,134.36,134.47,134.22,134.34,99885.0,127.5209,127.6253,127.388,127.5019,99885.0
2017-06-16 13:05:00,134.35,134.35,134.22,134.29,99945.0,127.5114,127.5114,127.388,127.4544,99945.0
2017-06-16 13:10:00,134.28,134.3,134.01,134.06,160780.0,127.4449,127.4639,127.1887,127.2361,160780.0
2017-06-16 13:15:00,134.05,134.19,133.99,134.16,183272.0,127.2266,127.3595,127.1697,127.331,183272.0
2017-06-16 13:20:00,134.14,134.28,134.14,134.17,222012.0,127.3121,127.4449,127.3121,127.3405,222012.0
2017-06-16 13:25:00,134.16,134.41,134.05,134.26,199744.0,127.331,127.5683,127.2266,127.4259,199744.0
2017-06-16 13:30:00,134.26,134.29,133.98,134.06,180151.0,127.4259,127.4544,127.1602,127.2361,180151.0
2017-06-16 13:35:00,134.06,134.16,133.9,133.93,192562.0,127.2361,127.331,127.0843,127.1127,192562.0
2017-06-16 13:40:00,133.93,134.08,133.75,133.76,236251.0,127.1127,127.2551,126.9419,126.9514,236251.0
2017-06-16 13:45:00,133.79,133.85,133.66,133.77,275503.0,126.9799,127.0368,126.8565,126.9609,275503.0
2017-06-16 13:50:00,133.8,134.06,133.6,133.61,215484.0,126.9894,127.2361,126.7995,126.809,215484.0
2017-06-16 13:55:00,133.61,133.72,133.58,133.7,218086.0,126.809,126.9134,126.7806,126.8944,218086.0
2017-06-16 14:00:00,133.7,133.75,133.55,133.65,212405.0,126.8944,126.9419,126.7521,126.847,212405.0
2017-06-16 14:05:00,133.64,134.19,133.61,134.15,352920.0,126.8375,127.3595,126.809,127.3215,352920.0
2017-06-16 14:10:00,134.15,134.33,134.08,134.3,272883.0,127.3215,127.4924,127.2551,127.4639,272883.0
2017-06-16 14:15:00,134.3,134.54,134.17,134.2,196841.0,127.4639,127.6917,127.3405,127.369,196841.0
2017-06-16 14:20:00,134.21,134.22,134.08,134.14,196660.0,127.3785,127.388,127.2551,127.3121,196660.0
2017-06-16 14:25:00,134.13,134.17,133.84,134.1,232352.0,127.3026,127.3405,127.0273,127.2741,232352.0
2017-06-16 14:30:00,134.1,134.32,133.97,134.27,287082.0,127.2741,127.4829,127.1507,127.4354,287082.0
2017-06-16 14:35:00,134.27,134.37,133.81,133.82,320212.0,127.4354,127.5303,126.9989,127.0083,320212.0
2017-06-16 14:40:00,133.82,133.98,133.77,133.95,282136.0,127.0083,127.1602,126.9609,127.1317,282136.0
2017-06-16 14:45:00,133.96,134.18,133.93,133.93,229099.0,127.1412,127.35,127.1127,127.1127,229099.0
2017-06-16 14:50:00,133.95,134.14,133.93,134.11,242071.0,127.1317,127.3121,127.1127,127.2836,242071.0
2017-06-16 14:55:00,134.12,134.13,133.98,134.03,228921.0,127.2931,127.3026,127.1602,127.2077,228921.0
2017-06-16 15:00:00,134.02,134.28,134.02,134.19,321743.0,127.1982,127.4449,127.1982,127.3595,321743.0
2017-06-16 15:05:00,134.18,134.73,134.14,134.69,523238.0,127.35,127.872,127.3121,127.8341,523238.0
2017-06-16 15:10:00,134.69,135.29,134.69,134.82,894956.0,127.8341,128.4035,127.8341,127.9574,894956.0
2017-06-16 15:15:00,134.83,135.09,134.73,135.0,588971.0,127.9669,128.2137,127.872,128.1283,588971.0
2017-06-16 15:20:00,135.0,135.34,134.97,135.09,543793.0,128.1283,128.451,128.0998,128.2137,543793.0
2017-06-16 15:25:00,135.08,135.17,134.74,134.91,593103.0,128.2042,128.2896,127.8815,128.0429,593103.0
2017-06-16 15:30:00,134.9,134.97,134.54,134.92,663077.0,128.0334,128.0998,127.6917,128.0523,663077.0
2017-06-16 15:35:00,134.95,135.12,134.54,135.03,755544.0,128.0808,128.2422,127.6917,128.1568,755544.0
2017-06-16 15:40:00,135.02,135.38,134.99,135.31,848590.0,128.1473,128.4889,128.1188,128.4225,848590.0
2017-06-16 15:45:00,135.32,135.48,134.81,134.87,1535669.0,128.432,128.5838,127.9479,128.0049,1535669.0
2017-06-16 15:50:00,134.87,135.26,134.8,134.86,1653102.0,128.0049,128.375,127.9385,127.9954,1653102.0
2017-06-16 15:55:00,134.86,135.06,134.79,134.9,3062875.0,127.9954,128.1852,127.929,128.0334,3062875.0
2017-06-19 09:30:00,137.81,138.3,137.4,138.01,1560053.0,130.7952,131.2603,130.4061,130.9851,1560053.0
2017-06-19 09:35:00,138.05,138.52,137.78,138.5,802767.0,131.023,131.4691,130.7668,131.4501,802767.0
2017-06-19 09:40:00,138.49,139.42,138.37,139.36,951905.0,131.4406,132.3233,131.3267,132.2663,951905.0
2017-06-19 09:45:00,139.38,139.5,138.62,138.94,684653.0,132.2853,132.3992,131.564,131.8677,684653.0
2017-06-19 09:50:00,138.94,139.04,138.21,138.66,584378.0,131.8677,131.9626,131.1749,131.602,584378.0
2017-06-19 09:55:00,138.65,139.08,138.61,139.06,397430.0,131.5925,132.0006,131.5545,131.9816,397430.0
2017-06-19 10:00:00,139.06,139.69,138.97,139.69,624194.0,131.9816,132.5795,131.8962,132.5795,624194.0
2017-06-19 10:05:00,139.67,139.84,139.41,139.41,477832.0,132.5606,132.7219,132.3138,132.3138,477832.0
2017-06-19 10:10:00,139.4,139.69,139.25,139.55,285528.0,132.3043,132.5795,132.1619,132.4467,285528.0
2017-06-19 10:15:00,139.55,139.69,139.36,139.46,236139.0,132.4467,132.5795,132.2663,132.3613,236139.0
2017-06-19 10:20:00,139.45,139.74,139.4,139.64,350411.0,132.3518,132.627,132.3043,132.5321,350411.0
2017-06-19 10:25:00,139.62,139.97,139.55,139.9,347800.0,132.5131,132.8453,132.4467,132.7789,347800.0
2017-06-19 10:30:00,139.89,140.0,139.73,139.9,376001.0,132.7694,132.8738,132.6175,132.7789,376001.0
2017-06-19 10:35:00,139.9,140.19,139.86,140.11,294901.0,132.7789,133.0541,132.7409,132.9782,294901.0
2017-06-19 10:40:00,140.11,140.34,139.82,140.3,271739.0,132.9782,133.1965,132.7029,133.1585,271739.0
2017-06-19 10:45:00,140.31,140.4,140.05,140.17,311149.0,133.168,133.2534,132.9212,133.0351,311149.0
2017-06-19 10:50:00,140.2,140.23,139.43,139.45,296362.0,133.0636,133.0921,132.3328,132.3518,296362.0
2017-06-19 10:55:00,139.45,140.05,139.44,139.67,317783.0,132.3518,132.9212,132.3423,132.5606,317783.0
2017-06-19 11:00:00,139.67,139.89,139.52,139.79,194805.0,132.5606,132.7694,132.4182,132.6745,194805.0
2017-06-19 11:05:00,139.78,139.96,139.7,139.78,157992.0,132.665,132.8358,132.589,132.665,157992.0
2017-06-19 11:10:00,139.79,139.81,139.46,139.58,216648.0,132.6745,132.6934,132.3613,132.4751,216648.0
2017-06-19 11:15:00,139.57,139.59,139.2,139.35,178727.0,132.4657,132.4846,132.1145,132.2569,178727.0
2017-06-19 11:20:00,139.33,139.52,139.26,139.52,132171.0,132.2379,132.4182,132.1714,132.4182,132171.0
2017-06-19 11:25:00,139.48,139.93,139.32,139.73,309421.0,132.3802,132.8073,132.2284,132.6175,309421.0
2017-06-19 11:30:00,139.74,139.84,139.44,139.64,125483.0,132.627,132.7219,132.3423,132.5321,125483.0
2017-06-19 11:35:00,139.65,139.69,139.36,139.66,125329.0,132.5416,132.5795,132.2663,132.5511,125329.0
2017-06-19 11:40:00,139.67,139.7,139.26,139.39,158146.0,132.5606,132.589,132.1714,132.2948,158146.0
2017-06-19 11:45:00,139.4,139.41,139.13,139.21,149948.0,132.3043,132.3138,132.0481,132.124,149948.0
2017-06-19 11:50:00,139.22,139.23,138.85,138.97,217212.0,132.1335,132.143,131.7823,131.8962,217212.0
2017-06-19 11:55:00,138.97,139.0,138.69,138.94,236983.0,131.8962,131.9247,131.6305,131.8677,236983.0
2017-06-19 12:00:00,138.94,139.0,138.52,138.65,207113.0,131.8677,131.9247,131.4691,131.5925,207113.0
2017-06-19 12:05:00,138.63,138.7,138.35,138.5,226444.0,131.5735,131.6399,131.3078,131.4501,226444.0
2017-06-19 12:10:00,138.5,138.5,138.26,138.43,184295.0,131.4501,131.4501,131.2223,131.3837,184295.0
2017-06-19 12:15:00,138.43,138.62,138.35,138.62,155079.0,131.3837,131.564,131.3078,131.564,155079.0
2017-06-19 12:20:00,138.62,138.8,138.45,138.66,166822.0,131.564,131.7349,131.4027,131.602,166822.0
2017-06-19 12:25:00,138.67,139.04,138.63,138.94,169601.0,131.6115,131.9626,131.5735,131.8677,169601.0
2017-06-19 12:30:00,138.95,139.16,138.78,139.08,125467.0,131.8772,132.0765,131.7159,132.0006,125467.0
2017-06-19 12:35:00,139.09,139.09,138.75,138.88,87506.0,132.0101,132.0101,131.6874,131.8108,87506.0
2017-06-19 12:40:00,138.92,138.93,138.79,138.86,56332.0,131.8487,131.8582,131.7254,131.7918,56332.0
2017-06-19 12:45:00,138.87,139.25,138.82,139.12,105399.0,131.8013,132.1619,131.7538,132.0386,105399.0
2017-06-19 12:50:00,139.13,139.35,139.05,139.27,140734.0,132.0481,132.2569,131.9721,132.1809,140734.0
2017-06-19 12:55:00,139.24,139.3,138.94,139.04,121858.0,132.1525,132.2094,131.8677,131.9626,121858.0
2017-06-19 13:00:00,139.07,139.24,138.92,139.14,94988.0,131.9911,132.1525,131.8487,132.0575,94988.0
2017-06-19 13:05:00,139.14,139.21,138.96,139.02,89430.0,132.0575,132.124,131.8867,131.9437,89430.0
2017-06-19 13:10:00,139.02,139.17,138.84,139.16,137646.0,131.9437,132.086,131.7728,132.0765,137646.0
2017-06-19 13:15:00,139.14,139.25,138.57,138.64,591023.0,132.0575,132.1619,131.5166,131.583,591023.0
2017-06-19 13:20:00,138.63,138.7,138.4,138.63,169351.0,131.5735,131.6399,131.3552,131.5735,169351.0
2017-06-19 13:25:00,138.64,138.82,138.45,138.69,136809.0,131.583,131.7538,131.4027,131.6305,136809.0
2017-06-19 13:30:00,138.69,138.8,138.44,138.62,115088.0,131.6305,131.7349,131.3932,131.564,115088.0
2017-06-19 13:35:00,138.62,138.82,138.6,138.71,94117.0,131.564,131.7538,131.545,131.6494,94117.0
2017-06-19 13:40:00,138.7,138.78,138.56,138.71,82717.0,131.6399,131.7159,131.5071,131.6494,82717.0
2017-06-19 13:45:00,138.72,138.78,138.51,138.56,117277.0,131.6589,131.7159,131.4596,131.5071,117277.0
2017-06-19 13:50:00,138.53,138.67,138.35,138.4,147833.0,131.4786,131.6115,131.3078,131.3552,147833.0
2017-06-19 13:55:00,138.37,138.63,138.31,138.53,155296.0,131.3267,131.5735,131.2698,131.4786,155296.0
2017-06-19 14:00:00,138.55,138.7,138.53,138.54,91226.0,131.4976,131.6399,131.4786,131.4881,91226.0
2017-06-19 14:05:00,138.56,138.62,138.41,138.61,81664.0,131.5071,131.564,131.3647,131.5545,81664.0
2017-06-19 14:10:00,138.59,138.77,138.59,138.77,89533.0,131.5355,131.7064,131.5355,131.7064,89533.0
2017-06-19 14:15:00,138.77,139.18,138.5,138.99,230693.0,131.7064,132.0955,131.4501,131.9152,230693.0
2017-06-19 14:20:00,138.99,139.27,138.84,139.03,198494.0,131.9152,132.1809,131.7728,131.9531,198494.0
2017-06-19 14:25:00,139.09,139.15,138.94,139.03,131469.0,132.0101,132.067,131.8677,131.9531,131469.0
2017-06-19 14:30:00,139.01,139.02,138.6,138.67,125416.0,131.9342,131.9437,131.545,131.6115,125416.0
2017-06-19 14:35:00,138.63,138.86,138.63,138.7,76225.0,131.5735,131.7918,131.5735,131.6399,76225.0
2017-06-19 14:40:00,138.7,138.77,138.62,138.67,103875.0,131.6399,131.7064,131.564,131.6115,103875.0
2017-06-19 14:45:00,138.66,138.71,138.4,138.53,158463.0,131.602,131.6494,131.3552,131.4786,158463.0
2017-06-19 14:50:00,138.53,138.54,138.35,138.44,164333.0,131.4786,131.4881,131.3078,131.3932,164333.0
2017-06-19 14:55:00,138.45,138.66,138.38,138.52,122751.0,131.4027,131.602,131.3362,131.4691,122751.0
2017-06-19 15:00:00,138.52,138.69,138.51,138.57,121403.0,131.4691,131.6305,131.4596,131.5166,121403.0
2017-06-19 15:05:00,138.56,138.71,138.56,138.66,91610.0,131.5071,131.6494,131.5071,131.602,91610.0
2017-06-19 15:10:00,138.66,138.79,138.61,138.76,143705.0,131.602,131.7254,131.5545,131.6969,143705.0
2017-06-19 15:15:00,138.75,139.03,138.75,138.9,170145.0,131.6874,131.9531,131.6874,131.8298,170145.0
2017-06-19 15:20:00,138.9,138.98,138.85,138.88,152590.0,131.8298,131.9057,131.7823,131.8108,152590.0
2017-06-19 15:25:00,138.87,138.89,138.64,138.71,161144.0,131.8013,131.8203,131.583,131.6494,161144.0
2017-06-19 15:30:00,138.7,138.82,138.6,138.78,165719.0,131.6399,131.7538,131.545,131.7159,165719.0
2017-06-19 15:35:00,138.79,139.07,138.78,139.07,209519.0,131.7254,131.9911,131.7159,131.9911,209519.0
2017-06-19 15:40:00,139.07,139.3,139.04,139.25,292971.0,131.9911,132.2094,131.9626,132.1619,292971.0
2017-06-19 15:45:00,139.24,139.68,139.21,139.64,412363.0,132.1525,132.5701,132.124,132.5321,412363.0
2017-06-19 15:50:00,139.65,139.67,139.29,139.58,529288.0,132.5416,132.5606,132.1999,132.4751,529288.0
2017-06-19 15:55:00,139.59,139.61,139.38,139.44,700705.0,132.4846,132.5036,132.2853,132.3423,700705.0
2017-06-20 09:30:00,140.07,140.11,139.25,139.8,939660.0,132.9402,132.9782,132.1619,132.6839,939660.0
2017-06-20 09:35:00,139.82,140.47,139.6,140.24,724741.0,132.7029,133.3198,132.4941,133.1016,724741.0
2017-06-20 09:40:00,140.24,140.63,139.93,140.44,561801.0,133.1016,133.4717,132.8073,133.2914,561801.0
2017-06-20 09:45:00,140.41,140.45,139.52,139.67,482807.0,133.2629,133.3009,132.4182,132.5606,482807.0
2017-06-20 09:50:00,139.68,140.19,139.3,139.9,594163.0,132.5701,133.0541,132.2094,132.7789,594163.0
2017-06-20 09:55:00,139.96,140.02,139.44,139.44,257582.0,132.8358,132.8928,132.3423,132.3423,257582.0
2017-06-20 10:00:00,139.46,139.5,139.0,139.36,307457.0,132.3613,132.3992,131.9247,132.2663,307457.0
2017-06-20 10:05:00,139.36,139.6,139.11,139.25,220246.0,132.2663,132.4941,132.0291,132.1619,220246.0
2017-06-20 10:10:00,139.27,139.79,139.23,139.78,170860.0,132.1809,132.6745,132.143,132.665,170860.0
2017-06-20 10:15:00,139.76,139.97,139.58,139.94,232241.0,132.646,132.8453,132.4751,132.8168,232241.0
2017-06-20 10:20:00,139.93,140.02,139.57,139.64,213710.0,132.8073,132.8928,132.4657,132.5321,213710.0
2017-06-20 10:25:00,139.66,139.78,139.46,139.51,253691.0,132.5511,132.665,132.3613,132.4087,253691.0
2017-06-20 10:30:00,139.52,139.67,139.48,139.67,129285.0,132.4182,132.5606,132.3802,132.5606,129285.0
2017-06-20 10:35:00,139.67,139.9,139.55,139.55,128197.0,132.5606,132.7789,132.4467,132.4467,128197.0
2017-06-20 10:40:00,139.58,139.6,139.46,139.53,140579.0,132.4751,132.4941,132.3613,132.4277,140579.0
2017-06-20 10:45:00,139.53,139.79,139.51,139.77,118026.0,132.4277,132.6745,132.4087,132.6555,118026.0
2017-06-20 10:50:00,139.79,139.89,139.6,139.88,131092.0,132.6745,132.7694,132.4941,132.7599,131092.0
2017-06-20 10:55:00,139.87,140.12,139.84,140.04,135085.0,132.7504,132.9877,132.7219,132.9117,135085.0
2017-06-20 11:00:00,140.05,140.1,139.75,139.8,110423.0,132.9212,132.9687,132.6365,132.6839,110423.0
2017-06-20 11:05:00,139.74,139.86,139.59,139.79,99335.0,132.627,132.7409,132.4846,132.6745,99335.0
2017-06-20 11:10:00,139.79,139.82,139.63,139.7,70236.0,132.6745,132.7029,132.5226,132.589,70236.0
2017-06-20 11:15:00,139.7,139.71,139.51,139.63,214991.0,132.589,132.5985,132.4087,132.5226,214991.0
2017-06-20 11:20:00,139.62,139.79,139.35,139.48,257310.0,132.5131,132.6745,132.2569,132.3802,257310.0
2017-06-20 11:25:00,139.5,139.52,139.12,139.18,98516.0,132.3992,132.4182,132.0386,132.0955,98516.0
2017-06-20 11:30:00,139.18,139.18,138.81,138.99,269885.0,132.0955,132.0955,131.7443,131.9152,269885.0
2017-06-20 11:35:00,138.96,139.02,138.8,138.98,118524.0,131.8867,131.9437,131.7349,131.9057,118524.0
2017-06-20 11:40:00,138.99,139.44,138.96,139.32,145598.0,131.9152,132.3423,131.8867,132.2284,145598.0
2017-06-20 11:45:00,139.35,139.67,139.33,139.66,122731.0,132.2569,132.5606,132.2379,132.5511,122731.0
2017-06-20 11:50:00,139.66,139.76,139.55,139.64,124054.0,132.5511,132.646,132.4467,132.5321,124054.0
2017-06-20 11:55:00,139.67,139.67,139.45,139.59,116837.0,132.5606,132.5606,132.3518,132.4846,116837.0
2017-06-20 12:00:00,139.62,139.64,139.48,139.59,102239.0,132.5131,132.5321,132.3802,132.4846,102239.0
2017-06-20 12:05:00,139.59,139.68,139.34,139.6,168276.0,132.4846,132.5701,132.2474,132.4941,168276.0
2017-06-20 12:10:00,139.61,139.75,139.52,139.75,99755.0,132.5036,132.6365,132.4182,132.6365,99755.0
2017-06-20 12:15:00,139.74,139.79,139.62,139.75,106217.0,132.627,132.6745,132.5131,132.6365,106217.0
2017-06-20 12:20:00,139.77,139.94,139.35,139.42,179211.0,132.6555,132.8168,132.2569,132.3233,179211.0
2017-06-20 12:25:00,139.42,139.42,139.09,139.09,150411.0,132.3233,132.3233,132.0101,132.0101,150411.0
2017-06-20 12:30:00,139.13,139.19,138.98,139.09,177532.0,132.0481,132.105,131.9057,132.0101,177532.0
2017-06-20 12:35:00,139.06,139.38,139.05,139.25,155766.0,131.9816,132.2853,131.9721,132.1619,155766.0
2017-06-20 12:40:00,139.27,139.38,139.17,139.19,63246.0,132.1809,132.2853,132.086,132.105,63246.0
2017-06-20 12:45:00,139.22,139.34,139.15,139.17,51059.0,132.1335,132.2474,132.067,132.086,51059.0
2017-06-20 12:50:00,139.17,139.27,139.05,139.19,90670.0,132.086,132.1809,131.9721,132.105,90670.0
2017-06-20 12:55:00,139.21,139.29,139.19,139.21,61633.0,132.124,132.1999,132.105,132.124,61633.0
2017-06-20 13:00:00,139.2,139.3,139.03,139.14,167296.0,132.1145,132.2094,131.9531,132.0575,167296.0
2017-06-20 13:05:00,139.16,139.3,139.05,139.29,62355.0,132.0765,132.2094,131.9721,132.1999,62355.0
2017-06-20 13:10:00,139.28,139.44,139.18,139.4,175324.0,132.1904,132.3423,132.0955,132.3043,175324.0
2017-06-20 13:15:00,139.4,139.43,139.21,139.22,44854.0,132.3043,132.3328,132.124,132.1335,44854.0
2017-06-20 13:20:00,139.25,139.42,139.22,139.38,69374.0,132.1619,132.3233,132.1335,132.2853,69374.0
2017-06-20 13:25:00,139.38,139.38,139.25,139.28,34853.0,132.2853,132.2853,132.1619,132.1904,34853.0
2017-06-20 13:30:00,139.27,139.34,139.15,139.31,37113.0,132.1809,132.2474,132.067,132.2189,37113.0
2017-06-20 13:35:00,139.31,139.34,139.11,139.15,80705.0,132.2189,132.2474,132.0291,132.067,80705.0
2017-06-20 13:40:00,139.15,139.18,139.1,139.11,62823.0,132.067,132.0955,132.0196,132.0291,62823.0
2017-06-20 13:45:00,139.11,139.13,139.01,139.04,95272.0,132.0291,132.0481,131.9342,131.9626,95272.0
2017-06-20 13:50:00,139.03,139.07,139.01,139.04,92886.0,131.9531,131.9911,131.9342,131.9626,92886.0
2017-06-20 13:55:00,139.06,139.09,139.02,139.06,61512.0,131.9816,132.0101,131.9437,131.9816,61512.0
2017-06-20 14:00:00,139.06,139.16,139.06,139.07,93708.0,131.9816,132.0765,131.9816,131.9911,93708.0
2017-06-20 14:05:00,139.06,139.1,139.03,139.03,56536.0,131.9816,132.0196,131.9531,131.9531,56536.0
2017-06-20 14:10:00,139.04,139.19,139.0,139.18,80645.0,131.9626,132.105,131.9247,132.0955,80645.0
2017-06-20 14:15:00,139.18,139.19,139.02,139.12,74410.0,132.0955,132.105,131.9437,132.0386,74410.0
2017-06-20 14:20:00,139.12,139.16,139.05,139.06,71654.0,132.0386,132.0765,131.9721,131.9816,71654.0
2017-06-20 14:25:00,139.05,139.13,139.02,139.05,49462.0,131.9721,132.0481,131.9437,131.9721,49462.0
2017-06-20 14:30:00,139.08,139.11,139.0,139.02,57949.0,132.0006,132.0291,131.9247,131.9437,57949.0
2017-06-20 14:35:00,139.03,139.04,138.65,138.65,180375.0,131.9531,131.9626,131.5925,131.5925,180375.0
2017-06-20 14:40:00,138.66,138.95,138.58,138.88,154620.0,131.602,131.8772,131.526,131.8108,154620.0
2017-06-20 14:45:00,138.89,138.89,138.74,138.8,89850.0,131.8203,131.8203,131.6779,131.7349,89850.0
2017-06-20 14:50:00,138.8,138.99,138.77,138.89,97988.0,131.7349,131.9152,131.7064,131.8203,97988.0
2017-06-20 14:55:00,138.9,138.93,138.84,138.93,52802.0,131.8298,131.8582,131.7728,131.8582,52802.0
2017-06-20 15:00:00,138.92,139.0,138.85,138.88,117804.0,131.8487,131.9247,131.7823,131.8108,117804.0
2017-06-20 15:05:00,138.88,138.92,138.68,138.76,91749.0,131.8108,131.8487,131.621,131.6969,91749.0
2017-06-20 15:10:00,138.76,138.83,138.53,138.68,119686.0,131.6969,131.7633,131.4786,131.621,119686.0
2017-06-20 15:15:00,138.73,138.95,138.71,138.74,90628.0,131.6684,131.8772,131.6494,131.6779,90628.0
2017-06-20 15:20:00,138.73,139.03,138.72,138.91,104008.0,131.6684,131.9531,131.6589,131.8393,104008.0
2017-06-20 15:25:00,138.91,138.94,138.65,138.88,149206.0,131.8393,131.8677,131.5925,131.8108,149206.0
2017-06-20 15:30:00,138.87,138.89,138.21,138.22,263418.0,131.8013,131.8203,131.1749,131.1844,263418.0
2017-06-20 15:35:00,138.24,138.55,138.19,138.38,248476.0,131.2034,131.4976,131.1559,131.3362,248476.0
2017-06-20 15:40:00,138.38,138.53,138.2,138.2,255920.0,131.3362,131.4786,131.1654,131.1654,255920.0
2017-06-20 15:45:00,138.2,138.4,137.93,138.08,468566.0,131.1654,131.3552,130.9091,131.0515,468566.0
2017-06-20 15:50:00,138.08,138.42,138.07,138.13,347929.0,131.0515,131.3742,131.042,131.099,347929.0
2017-06-20 15:55:00,138.13,138.46,138.01,138.33,800498.0,131.099,131.4122,130.9851,131.2888,800498.0
2017-06-21 09:30:00,138.81,138.9,138.02,138.39,760027.0,131.7443,131.8298,130.9946,131.3457,760027.0
2017-06-21 09:35:00,138.41,139.44,138.4,139.31,326707.0,131.3647,132.3423,131.3552,132.2189,326707.0
2017-06-21 09:40:00,139.31,139.84,138.97,139.78,390511.0,132.2189,132.7219,131.8962,132.665,390511.0
2017-06-21 09:45:00,139.77,139.79,139.28,139.48,358347.0,132.6555,132.6745,132.1904,132.3802,358347.0
2017-06-21 09:50:00,139.47,139.6,138.99,139.15,338412.0,132.3707,132.4941,131.9152,132.067,338412.0
2017-06-21 09:55:00,139.16,139.5,139.12,139.38,226370.0,132.0765,132.3992,132.0386,132.2853,226370.0
2017-06-21 10:00:00,139.43,139.95,139.4,139.8,456497.0,132.3328,132.8263,132.3043,132.6839,456497.0
2017-06-21 10:05:00,139.76,140.44,139.63,140.3,553390.0,132.646,133.2914,132.5226,133.1585,553390.0
2017-06-21 10:10:00,140.3,140.66,140.21,140.3,363004.0,133.1585,133.5002,133.0731,133.1585,363004.0
2017-06-21 10:15:00,140.3,140.35,139.94,139.99,315704.0,133.1585,133.206,132.8168,132.8643,315704.0
2017-06-21 10:20:00,140.02,140.44,140.0,140.42,246617.0,132.8928,133.2914,132.8738,133.2724,246617.0
2017-06-21 10:25:00,140.44,140.77,140.36,140.65,367888.0,133.2914,133.6046,133.2154,133.4907,367888.0
2017-06-21 10:30:00,140.65,140.98,140.6,140.98,389144.0,133.4907,133.8039,133.4432,133.8039,389144.0
2017-06-21 10:35:00,140.99,141.25,140.92,141.11,493079.0,133.8134,134.0601,133.7469,133.9273,493079.0
2017-06-21 10:40:00,141.14,141.66,141.1,141.53,470569.0,133.9557,134.4493,133.9178,134.3259,470569.0
2017-06-21 10:45:00,141.56,141.95,141.47,141.49,499610.0,134.3544,134.7245,134.2689,134.2879,499610.0
2017-06-21 10:50:00,141.5,141.63,141.29,141.46,260814.0,134.2974,134.4208,134.0981,134.2595,260814.0
2017-06-21 10:55:00,141.49,141.65,141.27,141.44,295700.0,134.2879,134.4398,134.0791,134.2405,295700.0
2017-06-21 11:00:00,141.44,141.46,140.83,140.9,362702.0,134.2405,134.2595,133.6615,133.728,362702.0
2017-06-21 11:05:00,140.92,141.03,140.71,140.87,310820.0,133.7469,133.8513,133.5476,133.6995,310820.0
2017-06-21 11:10:00,140.94,141.02,140.56,140.7,377726.0,133.7659,133.8418,133.4053,133.5381,377726.0
2017-06-21 11:15:00,140.7,141.1,140.55,141.1,284760.0,133.5381,133.9178,133.3958,133.9178,284760.0
2017-06-21 11:20:00,141.09,141.17,140.84,140.98,253123.0,133.9083,133.9842,133.671,133.8039,253123.0
2017-06-21 11:25:00,140.99,141.14,140.97,141.02,245690.0,133.8134,133.9557,133.7944,133.8418,245690.0
2017-06-21 11:30:00,141.01,141.43,140.97,141.34,301579.0,133.8324,134.231,133.7944,134.1456,301579.0
2017-06-21 11:35:00,141.31,141.69,141.2,141.59,179227.0,134.1171,134.4777,134.0127,134.3828,179227.0
2017-06-21 11:40:00,141.57,141.8,141.51,141.7,180847.0,134.3639,134.5821,134.3069,134.4872,180847.0
2017-06-21 11:45:00,141.7,141.95,141.68,141.91,264159.0,134.4872,134.7245,134.4683,134.6865,264159.0
2017-06-21 11:50:00,141.91,141.94,141.51,141.68,151782.0,134.6865,134.715,134.3069,134.4683,151782.0
2017-06-21 11:55:00,141.69,142.11,141.62,142.08,319121.0,134.4777,134.8764,134.4113,134.8479,319121.0
2017-06-21 12:00:00,142.09,142.11,141.87,141.89,235125.0,134.8574,134.8764,134.6486,134.6676,235125.0
2017-06-21 12:05:00,141.85,141.89,141.61,141.7,169782.0,134.6296,134.6676,134.4018,134.4872,169782.0
2017-06-21 12:10:00,141.67,141.74,141.5,141.67,141016.0,134.4588,134.5252,134.2974,134.4588,141016.0
2017-06-21 12:15:00,141.66,141.71,141.3,141.39,191410.0,134.4493,134.4967,134.1076,134.193,191410.0
2017-06-21 12:20:00,141.38,141.53,141.23,141.53,194160.0,134.1835,134.3259,134.0412,134.3259,194160.0
2017-06-21 12:25:00,141.5,141.53,141.37,141.53,93707.0,134.2974,134.3259,134.174,134.3259,93707.0
2017-06-21 12:30:00,141.53,141.73,141.47,141.47,135374.0,134.3259,134.5157,134.2689,134.2689,135374.0
2017-06-21 12:35:00,141.51,141.52,141.08,141.21,247083.0,134.3069,134.3164,133.8988,134.0222,247083.0
2017-06-21 12:40:00,141.27,141.33,140.95,141.0,232039.0,134.0791,134.1361,133.7754,133.8229,232039.0
2017-06-21 12:45:00,140.99,141.34,140.98,141.24,125202.0,133.8134,134.1456,133.8039,134.0507,125202.0
2017-06-21 12:50:00,141.22,141.4,141.12,141.15,94442.0,134.0317,134.2025,133.9368,133.9652,94442.0
2017-06-21 12:55:00,141.16,141.27,141.05,141.14,144435.0,133.9747,134.0791,133.8703,133.9557,144435.0
2017-06-21 13:00:00,141.13,141.23,140.83,140.92,156532.0,133.9463,134.0412,133.6615,133.7469,156532.0
2017-06-21 13:05:00,140.9,141.07,140.86,141.07,92687.0,133.728,133.8893,133.69,133.8893,92687.0
2017-06-21 13:10:00,141.04,141.21,140.96,141.17,96990.0,133.8608,134.0222,133.7849,133.9842,96990.0
2017-06-21 13:15:00,141.21,141.66,141.14,141.66,154484.0,134.0222,134.4493,133.9557,134.4493,154484.0
2017-06-21 13:20:00,141.66,141.7,141.37,141.55,142971.0,134.4493,134.4872,134.174,134.3449,142971.0
2017-06-21 13:25:00,141.56,141.62,141.41,141.58,100136.0,134.3544,134.4113,134.212,134.3733,100136.0
2017-06-21 13:30:00,141.56,141.88,141.5,141.84,133707.0,134.3544,134.6581,134.2974,134.6201,133707.0
2017-06-21 13:35:00,141.83,142.06,141.76,141.95,231229.0,134.6106,134.8289,134.5442,134.7245,231229.0
2017-06-21 13:40:00,141.95,142.06,141.73,141.84,115721.0,134.7245,134.8289,134.5157,134.6201,115721.0
2017-06-21 13:45:00,141.82,141.99,141.62,141.74,181307.0,134.6011,134.7625,134.4113,134.5252,181307.0
2017-06-21 13:50:00,141.77,141.78,141.5,141.69,151765.0,134.5537,134.5632,134.2974,134.4777,151765.0
2017-06-21 13:55:00,141.69,141.74,141.53,141.68,108829.0,134.4777,134.5252,134.3259,134.4683,108829.0
2017-06-21 14:00:00,141.7,141.95,141.67,141.68,108945.0,134.4872,134.7245,134.4588,134.4683,108945.0
2017-06-21 14:05:00,141.7,141.95,141.63,141.95,100662.0,134.4872,134.7245,134.4208,134.7245,100662.0
2017-06-21 14:10:00,141.97,142.39,141.93,142.36,322680.0,134.7435,135.1421,134.7055,135.1136,322680.0
2017-06-21 14:15:00,142.36,142.45,142.15,142.25,208469.0,135.1136,135.1991,134.9143,135.0092,208469.0
2017-06-21 14:20:00,142.23,142.32,142.11,142.16,107895.0,134.9903,135.0757,134.8764,134.9238,107895.0
2017-06-21 14:25:00,142.17,142.34,141.97,142.03,190624.0,134.9333,135.0947,134.7435,134.8004,190624.0
2017-06-21 14:30:00,142.04,142.24,141.96,142.01,139566.0,134.8099,134.9997,134.734,134.7815,139566.0
2017-06-21 14:35:00,141.99,142.37,141.98,142.29,162329.0,134.7625,135.1231,134.753,135.0472,162329.0
2017-06-21 14:40:00,142.29,142.29,142.07,142.13,108232.0,135.0472,135.0472,134.8384,134.8953,108232.0
2017-06-21 14:45:00,142.13,142.28,142.02,142.17,97391.0,134.8953,135.0377,134.7909,134.9333,97391.0
2017-06-21 14:50:00,142.17,142.38,142.12,142.33,111151.0,134.9333,135.1326,134.8859,135.0852,111151.0
2017-06-21 14:55:00,142.34,142.44,142.3,142.4,186950.0,135.0947,135.1896,135.0567,135.1516,186950.0
2017-06-21 15:00:00,142.4,142.55,142.25,142.42,296370.0,135.1516,135.294,135.0092,135.1706,296370.0
2017-06-21 15:05:00,142.41,142.64,142.38,142.63,166651.0,135.1611,135.3794,135.1326,135.3699,166651.0
2017-06-21 15:10:00,142.62,142.71,142.52,142.62,188635.0,135.3604,135.4458,135.2655,135.3604,188635.0
2017-06-21 15:15:00,142.62,142.79,142.55,142.77,183772.0,135.3604,135.5218,135.294,135.5028,183772.0
2017-06-21 15:20:00,142.78,143.0,142.76,142.99,365596.0,135.5123,135.7211,135.4933,135.7116,365596.0
2017-06-21 15:25:00,142.99,143.1,142.86,142.98,294122.0,135.7116,135.816,135.5882,135.7021,294122.0
2017-06-21 15:30:00,142.99,142.99,142.82,142.89,231942.0,135.7116,135.7116,135.5502,135.6167,231942.0
2017-06-21 15:35:00,142.9,143.09,142.83,143.02,245574.0,135.6262,135.8065,135.5597,135.74,245574.0
2017-06-21 15:40:00,143.02,143.15,142.97,143.04,234949.0,135.74,135.8634,135.6926,135.759,234949.0
2017-06-21 15:45:00,143.04,143.16,142.9,143.15,322970.0,135.759,135.8729,135.6262,135.8634,322970.0
2017-06-21 15:50:00,143.14,143.4,142.97,143.37,588255.0,135.8539,136.1007,135.6926,136.0722,588255.0
2017-06-21 15:55:00,143.37,143.5,143.19,143.27,763306.0,136.0722,136.1956,135.9014,135.9773,763306.0
2017-06-22 09:30:00,142.05,142.52,141.2,142.22,1261460.0,134.8194,135.2655,134.0127,134.9808,1261460.0
2017-06-22 09:35:00,142.22,142.48,141.5,141.78,505195.0,134.9808,135.2275,134.2974,134.5632,505195.0
2017-06-22 09:40:00,141.77,142.03,141.5,141.71,408240.0,134.5537,134.8004,134.2974,134.4967,408240.0
2017-06-22 09:45:00,141.72,141.85,141.5,141.56,282535.0,134.5062,134.6296,134.2974,134.3544,282535.0
2017-06-22 09:50:00,141.6,141.7,141.17,141.3,470304.0,134.3923,134.4872,133.9842,134.1076,470304.0
2017-06-22 09:55:00,141.27,141.67,140.88,141.6,618625.0,134.0791,134.4588,133.709,134.3923,618625.0
2017-06-22 10:00:00,141.64,142.04,141.26,142.04,309678.0,134.4303,134.8099,134.0696,134.8099,309678.0
2017-06-22 10:05:00,142.04,142.73,141.85,142.59,476039.0,134.8099,135.4648,134.6296,135.3319,476039.0
2017-06-22 10:10:00,142.59,142.59,142.06,142.48,317242.0,135.3319,135.3319,134.8289,135.2275,317242.0
2017-06-22 10:15:00,142.47,143.01,142.4,142.94,710386.0,135.218,135.7306,135.1516,135.6641,710386.0
2017-06-22 10:20:00,142.93,143.48,142.92,143.46,482005.0,135.6546,136.1766,135.6451,136.1576,482005.0
2017-06-22 10:25:00,143.46,143.64,143.14,143.24,538443.0,136.1576,136.3285,135.8539,135.9488,538443.0
2017-06-22 10:30:00,143.24,143.67,143.17,143.47,343950.0,135.9488,136.357,135.8824,136.1671,343950.0
2017-06-22 10:35:00,143.46,144.19,143.42,144.19,477779.0,136.1576,136.8505,136.1197,136.8505,477779.0
2017-06-22 10:40:00,144.19,144.68,144.08,144.56,500761.0,136.8505,137.3155,136.7461,137.2017,500761.0
2017-06-22 10:45:00,144.56,144.6,143.81,143.84,454387.0,137.2017,137.2396,136.4898,136.5183,454387.0
2017-06-22 10:50:00,143.84,144.2,143.74,144.0,311112.0,136.5183,136.86,136.4234,136.6702,311112.0
2017-06-22 10:55:00,144.0,144.02,143.06,143.25,383243.0,136.6702,136.6891,135.778,135.9583,383243.0
2017-06-22 11:00:00,143.25,143.46,142.91,143.42,310947.0,135.9583,136.1576,135.6356,136.1197,310947.0
2017-06-22 11:05:00,143.42,144.14,143.23,143.77,374209.0,136.1197,136.803,135.9394,136.4519,374209.0
2017-06-22 11:10:00,143.75,143.75,143.02,143.14,306792.0,136.4329,136.4329,135.74,135.8539,306792.0
2017-06-22 11:15:00,143.16,143.25,142.8,143.25,209027.0,135.8729,135.9583,135.5312,135.9583,209027.0
2017-06-22 11:20:00,143.24,143.3,142.87,142.99,128379.0,135.9488,136.0058,135.5977,135.7116,128379.0
2017-06-22 11:25:00,142.96,143.08,142.71,143.0,174475.0,135.6831,135.797,135.4458,135.7211,174475.0
2017-06-22 11:30:00,143.0,143.38,142.9,143.33,187433.0,135.7211,136.0817,135.6262,136.0343,187433.0
2017-06-22 11:35:00,143.31,143.32,142.95,142.97,104297.0,136.0153,136.0248,135.6736,135.6926,104297.0
2017-06-22 11:40:00,142.96,143.0,142.5,142.54,131937.0,135.6831,135.7211,135.2465,135.2845,131937.0
2017-06-22 11:45:00,142.57,142.72,142.4,142.56,209954.0,135.313,135.4553,135.1516,135.3035,209954.0
2017-06-22 11:50:00,142.57,142.91,142.49,142.89,362938.0,135.313,135.6356,135.237,135.6167,362938.0
2017-06-22 11:55:00,142.88,143.13,142.75,143.0,104411.0,135.6072,135.8444,135.4838,135.7211,104411.0
2017-06-22 12:00:00,142.97,143.12,142.89,142.97,172740.0,135.6926,135.835,135.6167,135.6926,172740.0
2017-06-22 12:05:00,142.97,143.45,142.97,143.38,261278.0,135.6926,136.1482,135.6926,136.0817,261278.0
2017-06-22 12:10:00,143.35,143.4,142.96,142.97,99084.0,136.0532,136.1007,135.6831,135.6926,99084.0
2017-06-22 12:15:00,142.97,143.18,142.9,143.0,102772.0,135.6926,135.8919,135.6262,135.7211,102772.0
2017-06-22 12:20:00,142.98,143.35,142.91,143.3,167195.0,135.7021,136.0532,135.6356,136.0058,167195.0
2017-06-22 12:25:00,143.27,143.3,143.18,143.28,76436.0,135.9773,136.0058,135.8919,135.9868,76436.0
2017-06-22 12:30:00,143.27,143.61,143.27,143.43,144790.0,135.9773,136.3,135.9773,136.1292,144790.0
2017-06-22 12:35:00,143.43,143.5,143.2,143.49,151525.0,136.1292,136.1956,135.9109,136.1861,151525.0
2017-06-22 12:40:00,143.5,143.65,143.41,143.46,106377.0,136.1956,136.338,136.1102,136.1576,106377.0
2017-06-22 12:45:00,143.42,143.55,143.22,143.46,139578.0,136.1197,136.2431,135.9299,136.1576,139578.0
2017-06-22 12:50:00,143.49,143.74,143.25,143.25,139020.0,136.1861,136.4234,135.9583,135.9583,139020.0
2017-06-22 12:55:00,143.27,143.39,143.01,143.19,79928.0,135.9773,136.0912,135.7306,135.9014,79928.0
2017-06-22 13:00:00,143.18,143.45,143.09,143.45,74064.0,135.8919,136.1482,135.8065,136.1482,74064.0
2017-06-22 13:05:00,143.41,143.52,143.33,143.5,62860.0,136.1102,136.2146,136.0343,136.1956,62860.0
2017-06-22 13:10:00,143.49,143.49,143.24,143.27,62737.0,136.1861,136.1861,135.9488,135.9773,62737.0
2017-06-22 13:15:00,143.27,143.51,143.27,143.51,106626.0,135.9773,136.2051,135.9773,136.2051,106626.0
2017-06-22 13:20:00,143.52,143.62,143.38,143.49,86547.0,136.2146,136.3095,136.0817,136.1861,86547.0
2017-06-22 13:25:00,143.49,143.5,143.35,143.37,40929.0,136.1861,136.1956,136.0532,136.0722,40929.0
2017-06-22 13:30:00,143.36,143.5,143.3,143.48,34370.0,136.0627,136.1956,136.0058,136.1766,34370.0
2017-06-22 13:35:00,143.48,143.64,143.46,143.59,48036.0,136.1766,136.3285,136.1576,136.281,48036.0
2017-06-22 13:40:00,143.58,143.62,143.48,143.53,76161.0,136.2715,136.3095,136.1766,136.2241,76161.0
2017-06-22 13:45:00,143.54,143.58,143.27,143.32,83000.0,136.2336,136.2715,135.9773,136.0248,83000.0
2017-06-22 13:50:00,143.31,143.4,143.27,143.36,38400.0,136.0153,136.1007,135.9773,136.0627,38400.0
2017-06-22 13:55:00,143.37,143.41,143.2,143.24,47813.0,136.0722,136.1102,135.9109,135.9488,47813.0
2017-06-22 14:00:00,143.27,143.39,143.22,143.26,57084.0,135.9773,136.0912,135.9299,135.9678,57084.0
2017-06-22 14:05:00,143.25,143.38,143.18,143.18,51099.0,135.9583,136.0817,135.8919,135.8919,51099.0
2017-06-22 14:10:00,143.19,143.37,143.07,143.29,72254.0,135.9014,136.0722,135.7875,135.9963,72254.0
2017-06-22 14:15:00,143.3,143.37,143.25,143.3,40896.0,136.0058,136.0722,135.9583,136.0058,40896.0
2017-06-22 14:20:00,143.32,143.33,143.12,143.2,55084.0,136.0248,136.0343,135.835,135.9109,55084.0
2017-06-22 14:25:00,143.21,143.27,143.1,143.12,55926.0,135.9204,135.9773,135.816,135.835,55926.0
2017-06-22 14:30:00,143.12,143.23,143.01,143.04,85983.0,135.835,135.9394,135.7306,135.759,85983.0
2017-06-22 14:35:00,143.06,143.11,142.85,142.9,104483.0,135.778,135.8255,135.5787,135.6262,104483.0
2017-06-22 14:40:00,142.91,143.09,142.89,143.02,66540.0,135.6356,135.8065,135.6167,135.74,66540.0
2017-06-22 14:45:00,143.01,143.22,143.01,143.07,67180.0,135.7306,135.9299,135.7306,135.7875,67180.0
2017-06-22 14:50:00,143.07,143.17,142.99,143.02,54942.0,135.7875,135.8824,135.7116,135.74,54942.0
2017-06-22 14:55:00,143.02,143.16,142.96,143.04,77407.0,135.74,135.8729,135.6831,135.759,77407.0
2017-06-22 15:00:00,143.05,143.06,142.81,142.95,118440.0,135.7685,135.778,135.5407,135.6736,118440.0
2017-06-22 15:05:00,142.96,143.06,142.84,142.93,90840.0,135.6831,135.778,135.5692,135.6546,90840.0
2017-06-22 15:10:00,142.93,143.0,142.74,142.84,143826.0,135.6546,135.7211,135.4743,135.5692,143826.0
2017-06-22 15:15:00,142.82,142.98,142.73,142.9,96312.0,135.5502,135.7021,135.4648,135.6262,96312.0
2017-06-22 15:20:00,142.9,143.02,142.84,142.9,108383.0,135.6262,135.74,135.5692,135.6262,108383.0
2017-06-22 15:25:00,142.9,142.91,142.69,142.75,123764.0,135.6262,135.6356,135.4268,135.4838,123764.0
2017-06-22 15:30:00,142.77,142.8,142.37,142.54,253610.0,135.5028,135.5312,135.1231,135.2845,253610.0
2017-06-22 15:35:00,142.56,142.73,142.23,142.29,203147.0,135.3035,135.4648,134.9903,135.0472,203147.0
2017-06-22 15:40:00,142.3,142.49,142.3,142.4,288149.0,135.0567,135.237,135.0567,135.1516,288149.0
2017-06-22 15:45:00,142.4,142.71,142.4,142.58,319084.0,135.1516,135.4458,135.1516,135.3224,319084.0
2017-06-22 15:50:00,142.58,142.59,142.13,142.24,325195.0,135.3224,135.3319,134.8953,134.9997,325195.0
2017-06-22 15:55:00,142.24,142.41,142.21,142.27,589736.0,134.9997,135.1611,134.9713,135.0282,589736.0
2017-06-23 09:30:00,142.05,142.15,141.6,141.81,637302.0,134.8194,134.9143,134.3923,134.5916,637302.0
2017-06-23 09:35:00,141.81,142.36,141.71,142.17,342889.0,134.5916,135.1136,134.4967,134.9333,342889.0
2017-06-23 09:40:00,142.17,142.6,141.93,142.14,307056.0,134.9333,135.3414,134.7055,134.9048,307056.0
2017-06-23 09:45:00,142.13,142.85,142.09,142.82,290085.0,134.8953,135.5787,134.8574,135.5502,290085.0
2017-06-23 09:50:00,142.81,143.26,142.56,142.94,328202.0,135.5407,135.9678,135.3035,135.6641,328202.0
2017-06-23 09:55:00,142.95,143.07,142.8,142.9,411095.0,135.6736,135.7875,135.5312,135.6262,411095.0
2017-06-23 10:00:00,142.84,142.93,142.36,142.36,196539.0,135.5692,135.6546,135.1136,135.1136,196539.0
2017-06-23 10:05:00,142.38,142.84,142.3,142.61,164325.0,135.1326,135.5692,135.0567,135.3509,164325.0
2017-06-23 10:10:00,142.61,142.73,142.49,142.5,116435.0,135.3509,135.4648,135.237,135.2465,116435.0
2017-06-23 10:15:00,142.49,142.89,142.38,142.79,154823.0,135.237,135.6167,135.1326,135.5218,154823.0
2017-06-23 10:20:00,142.77,142.94,142.62,142.81,176527.0,135.5028,135.6641,135.3604,135.5407,176527.0
2017-06-23 10:25:00,142.8,142.86,142.48,142.55,76324.0,135.5312,135.5882,135.2275,135.294,76324.0
2017-06-23 10:30:00,142.54,142.77,142.47,142.5,91578.0,135.2845,135.5028,135.218,135.2465,91578.0
2017-06-23 10:35:00,142.52,142.74,142.24,142.71,176278.0,135.2655,135.4743,134.9997,135.4458,176278.0
2017-06-23 10:40:00,142.73,142.83,142.53,142.58,171975.0,135.4648,135.5597,135.275,135.3224,171975.0
2017-06-23 10:45:00,142.59,142.71,142.38,142.57,106639.0,135.3319,135.4458,135.1326,135.313,106639.0
2017-06-23 10:50:00,142.57,142.64,142.42,142.53,96143.0,135.313,135.3794,135.1706,135.275,96143.0
2017-06-23 10:55:00,142.56,142.56,142.38,142.53,76778.0,135.3035,135.3035,135.1326,135.275,76778.0
2017-06-23 11:00:00,142.49,142.63,142.26,142.37,103275.0,135.237,135.3699,135.0187,135.1231,103275.0
2017-06-23 11:05:00,142.4,142.41,142.09,142.19,119843.0,135.1516,135.1611,134.8574,134.9523,119843.0
2017-06-23 11:10:00,142.19,142.27,142.12,142.21,79831.0,134.9523,135.0282,134.8859,134.9713,79831.0
2017-06-23 11:15:00,142.2,142.33,142.18,142.19,59796.0,134.9618,135.0852,134.9428,134.9523,59796.0
2017-06-23 11:20:00,142.23,142.58,142.12,142.53,114679.0,134.9903,135.3224,134.8859,135.275,114679.0
2017-06-23 11:25:00,142.55,142.78,142.52,142.57,102512.0,135.294,135.5123,135.2655,135.313,102512.0
2017-06-23 11:30:00,142.54,142.56,142.3,142.45,84750.0,135.2845,135.3035,135.0567,135.1991,84750.0
2017-06-23 11:35:00,142.47,142.51,142.31,142.4,38147.0,135.218,135.256,135.0662,135.1516,38147.0
2017-06-23 11:40:00,142.39,142.42,142.3,142.36,41025.0,135.1421,135.1706,135.0567,135.1136,41025.0
2017-06-23 11:45:00,142.34,142.48,142.28,142.44,75105.0,135.0947,135.2275,135.0377,135.1896,75105.0
2017-06-23 11:50:00,142.44,142.61,142.42,142.55,83092.0,135.1896,135.3509,135.1706,135.294,83092.0
2017-06-23 11:55:00,142.54,142.58,142.45,142.53,88106.0,135.2845,135.3224,135.1991,135.275,88106.0
2017-06-23 12:00:00,142.52,142.59,142.45,142.51,66531.0,135.2655,135.3319,135.1991,135.256,66531.0
2017-06-23 12:05:00,142.52,142.6,142.37,142.49,56713.0,135.2655,135.3414,135.1231,135.237,56713.0
2017-06-23 12:10:00,142.48,142.51,142.45,142.5,45841.0,135.2275,135.256,135.1991,135.2465,45841.0
2017-06-23 12:15:00,142.5,142.75,142.47,142.75,77343.0,135.2465,135.4838,135.218,135.4838,77343.0
2017-06-23 12:20:00,142.74,142.87,142.68,142.78,117583.0,135.4743,135.5977,135.4174,135.5123,117583.0
2017-06-23 12:25:00,142.78,142.79,142.62,142.68,64319.0,135.5123,135.5218,135.3604,135.4174,64319.0
2017-06-23 12:30:00,142.68,142.99,142.67,142.93,76340.0,135.4174,135.7116,135.4079,135.6546,76340.0
2017-06-23 12:35:00,142.93,143.0,142.81,142.94,124084.0,135.6546,135.7211,135.5407,135.6641,124084.0
2017-06-23 12:40:00,142.92,142.93,142.72,142.73,62001.0,135.6451,135.6546,135.4553,135.4648,62001.0
2017-06-23 12:45:00,142.71,142.79,142.53,142.61,80601.0,135.4458,135.5218,135.275,135.3509,80601.0
2017-06-23 12:50:00,142.59,142.65,142.52,142.64,54074.0,135.3319,135.3889,135.2655,135.3794,54074.0
2017-06-23 12:55:00,142.64,142.85,142.5,142.55,77943.0,135.3794,135.5787,135.2465,135.294,77943.0
2017-06-23 13:00:00,142.59,142.62,142.5,142.59,46054.0,135.3319,135.3604,135.2465,135.3319,46054.0
2017-06-23 13:05:00,142.58,142.68,142.51,142.56,58131.0,135.3224,135.4174,135.256,135.3035,58131.0
2017-06-23 13:10:00,142.57,142.79,142.57,142.79,57633.0,135.313,135.5218,135.313,135.5218,57633.0
2017-06-23 13:15:00,142.77,142.97,142.73,142.96,107813.0,135.5028,135.6926,135.4648,135.6831,107813.0
2017-06-23 13:20:00,142.96,142.96,142.85,142.96,69881.0,135.6831,135.6831,135.5787,135.6831,69881.0
2017-06-23 13:25:00,142.96,143.03,142.91,142.97,140952.0,135.6831,135.7495,135.6356,135.6926,140952.0
2017-06-23 13:30:00,142.96,143.14,142.96,143.12,247695.0,135.6831,135.8539,135.6831,135.835,247695.0
2017-06-23 13:35:00,143.13,143.15,143.01,143.14,78775.0,135.8444,135.8634,135.7306,135.8539,78775.0
2017-06-23 13:40:00,143.14,143.28,143.12,143.28,98961.0,135.8539,135.9868,135.835,135.9868,98961.0
2017-06-23 13:45:00,143.26,143.34,143.24,143.26,91617.0,135.9678,136.0438,135.9488,135.9678,91617.0
2017-06-23 13:50:00,143.25,143.3,143.2,143.29,87972.0,135.9583,136.0058,135.9109,135.9963,87972.0
2017-06-23 13:55:00,143.27,143.29,143.04,143.08,88115.0,135.9773,135.9963,135.759,135.797,88115.0
2017-06-23 14:00:00,143.08,143.25,143.02,143.1,101117.0,135.797,135.9583,135.74,135.816,101117.0
2017-06-23 14:05:00,143.08,143.17,143.04,143.13,55405.0,135.797,135.8824,135.759,135.8444,55405.0
2017-06-23 14:10:00,143.14,143.18,143.08,143.12,52857.0,135.8539,135.8919,135.797,135.835,52857.0
2017-06-23 14:15:00,143.1,143.2,142.97,143.1,74842.0,135.816,135.9109,135.6926,135.816,74842.0
2017-06-23 14:20:00,143.07,143.12,142.99,143.07,67890.0,135.7875,135.835,135.7116,135.7875,67890.0
2017-06-23 14:25:00,143.07,143.17,143.05,143.05,43889.0,135.7875,135.8824,135.7685,135.7685,43889.0
2017-06-23 14:30:00,143.05,143.06,142.85,142.91,96461.0,135.7685,135.778,135.5787,135.6356,96461.0
2017-06-23 14:35:00,142.9,142.93,142.62,142.69,92761.0,135.6262,135.6546,135.3604,135.4268,92761.0
2017-06-23 14:40:00,142.69,142.74,142.56,142.66,62471.0,135.4268,135.4743,135.3035,135.3984,62471.0
2017-06-23 14:45:00,142.65,142.88,142.64,142.74,91749.0,135.3889,135.6072,135.3794,135.4743,91749.0
2017-06-23 14:50:00,142.74,142.98,142.74,142.95,61755.0,135.4743,135.7021,135.4743,135.6736,61755.0
2017-06-23 14:55:00,142.97,142.97,142.81,142.82,73856.0,135.6926,135.6926,135.5407,135.5502,73856.0
2017-06-23 15:00:00,142.8,142.8,142.29,142.49,193971.0,135.5312,135.5312,135.0472,135.237,193971.0
2017-06-23 15:05:00,142.5,142.55,142.34,142.36,150730.0,135.2465,135.294,135.0947,135.1136,150730.0
2017-06-23 15:10:00,142.37,142.56,142.34,142.38,129731.0,135.1231,135.3035,135.0947,135.1326,129731.0
2017-06-23 15:15:00,142.37,142.45,142.27,142.42,105605.0,135.1231,135.1991,135.0282,135.1706,105605.0
2017-06-23 15:20:00,142.43,142.57,142.29,142.36,84722.0,135.1801,135.313,135.0472,135.1136,84722.0
2017-06-23 15:25:00,142.34,142.46,142.3,142.34,119666.0,135.0947,135.2086,135.0567,135.0947,119666.0
2017-06-23 15:30:00,142.34,142.92,142.34,142.91,145997.0,135.0947,135.6451,135.0947,135.6356,145997.0
2017-06-23 15:35:00,142.9,142.9,142.75,142.76,103293.0,135.6262,135.6262,135.4838,135.4933,103293.0
2017-06-23 15:40:00,142.76,143.1,142.76,142.96,238785.0,135.4933,135.816,135.4933,135.6831,238785.0
2017-06-23 15:45:00,142.96,143.02,142.82,142.82,235412.0,135.6831,135.74,135.5502,135.5502,235412.0
2017-06-23 15:50:00,142.82,143.08,142.75,142.99,279192.0,135.5502,135.797,135.4838,135.7116,279192.0
2017-06-23 15:55:00,142.98,143.08,142.86,143.03,426851.0,135.7021,135.797,135.5882,135.7495,426851.0
2017-06-26 09:30:00,144.03,144.84,143.81,144.72,767415.0,136.6986,137.4674,136.4898,137.3535,767415.0
2017-06-26 09:35:00,144.74,145.36,144.73,145.09,734486.0,137.3725,137.9609,137.363,137.7047,734486.0
2017-06-26 09:40:00,145.08,145.17,144.46,144.57,520141.0,137.6952,137.7806,137.1067,137.2111,520141.0
2017-06-26 09:45:00,144.59,145.19,144.37,145.0,430268.0,137.2301,137.7996,137.0213,137.6193,430268.0
2017-06-26 09:50:00,144.99,145.07,144.52,144.6,339841.0,137.6098,137.6857,137.1637,137.2396,339841.0
2017-06-26 09:55:00,144.61,144.84,144.24,144.35,252935.0,137.2491,137.4674,136.8979,137.0023,252935.0
2017-06-26 10:00:00,144.38,144.44,144.0,144.24,305270.0,137.0308,137.0878,136.6702,136.8979,305270.0
2017-06-26 10:05:00,144.24,144.33,143.82,143.87,424498.0,136.8979,136.9834,136.4993,136.5468,424498.0
2017-06-26 10:10:00,143.88,144.04,143.51,144.01,380553.0,136.5563,136.7081,136.2051,136.6797,380553.0
2017-06-26 10:15:00,144.03,144.12,143.6,143.71,240442.0,136.6986,136.7841,136.2905,136.3949,240442.0
2017-06-26 10:20:00,143.7,144.15,143.68,143.9,224259.0,136.3854,136.8125,136.3665,136.5753,224259.0
2017-06-26 10:25:00,143.92,144.23,143.84,144.22,205203.0,136.5942,136.8885,136.5183,136.879,205203.0
2017-06-26 10:30:00,144.22,144.33,143.99,144.07,176965.0,136.879,136.9834,136.6607,136.7366,176965.0
2017-06-26 10:35:00,144.08,144.14,143.7,143.76,320514.0,136.7461,136.803,136.3854,136.4424,320514.0
2017-06-26 10:40:00,143.73,143.75,143.08,143.23,378522.0,136.4139,136.4329,135.797,135.9394,378522.0
2017-06-26 10:45:00,143.24,143.45,143.05,143.13,258427.0,135.9488,136.1482,135.7685,135.8444,258427.0
2017-06-26 10:50:00,143.13,143.23,142.58,142.87,465837.0,135.8444,135.9394,135.3224,135.5977,465837.0
2017-06-26 10:55:00,142.87,142.98,142.31,142.54,365912.0,135.5977,135.7021,135.0662,135.2845,365912.0
2017-06-26 11:00:00,142.53,142.56,141.65,141.75,507209.0,135.275,135.3035,134.4398,134.5347,507209.0
2017-06-26 11:05:00,141.72,141.84,141.27,141.62,388947.0,134.5062,134.6201,134.0791,134.4113,388947.0
2017-06-26 11:10:00,141.62,141.99,141.46,141.99,247616.0,134.4113,134.7625,134.2595,134.7625,247616.0
2017-06-26 11:15:00,141.98,142.27,141.9,142.23,207610.0,134.753,135.0282,134.6771,134.9903,207610.0
2017-06-26 11:20:00,142.23,142.53,142.05,142.27,265712.0,134.9903,135.275,134.8194,135.0282,265712.0
2017-06-26 11:25:00,142.28,142.54,142.25,142.36,203601.0,135.0377,135.2845,135.0092,135.1136,203601.0
2017-06-26 11:30:00,142.34,142.34,141.84,141.87,183148.0,135.0947,135.0947,134.6201,134.6486,183148.0
2017-06-26 11:35:00,141.89,141.96,141.68,141.83,168129.0,134.6676,134.734,134.4683,134.6106,168129.0
2017-06-26 11:40:00,141.81,142.5,141.71,142.41,187782.0,134.5916,135.2465,134.4967,135.1611,187782.0
2017-06-26 11:45:00,142.44,142.64,142.25,142.25,151311.0,135.1896,135.3794,135.0092,135.0092,151311.0
2017-06-26 11:50:00,142.24,142.46,142.04,142.12,128171.0,134.9997,135.2086,134.8099,134.8859,128171.0
2017-06-26 11:55:00,142.1,142.73,142.1,142.73,133109.0,134.8669,135.4648,134.8669,135.4648,133109.0
2017-06-26 12:00:00,142.73,142.89,142.61,142.83,73670.0,135.4648,135.6167,135.3509,135.5597,73670.0
2017-06-26 12:05:00,142.83,143.03,142.66,143.03,108617.0,135.5597,135.7495,135.3984,135.7495,108617.0
2017-06-26 12:10:00,143.02,143.11,142.76,142.79,99654.0,135.74,135.8255,135.4933,135.5218,99654.0
2017-06-26 12:15:00,142.81,142.96,142.66,142.95,148649.0,135.5407,135.6831,135.3984,135.6736,148649.0
2017-06-26 12:20:00,142.93,143.16,142.84,142.86,68162.0,135.6546,135.8729,135.5692,135.5882,68162.0
2017-06-26 12:25:00,142.86,143.07,142.76,143.0,71329.0,135.5882,135.7875,135.4933,135.7211,71329.0
2017-06-26 12:30:00,143.0,143.29,143.0,143.27,88270.0,135.7211,135.9963,135.7211,135.9773,88270.0
2017-06-26 12:35:00,143.28,143.45,143.16,143.45,144165.0,135.9868,136.1482,135.8729,136.1482,144165.0
2017-06-26 12:40:00,143.44,143.52,143.4,143.46,127841.0,136.1387,136.2146,136.1007,136.1576,127841.0
2017-06-26 12:45:00,143.44,143.46,143.27,143.34,106846.0,136.1387,136.1576,135.9773,136.0438,106846.0
2017-06-26 12:50:00,143.34,143.62,143.33,143.54,101777.0,136.0438,136.3095,136.0343,136.2336,101777.0
2017-06-26 12:55:00,143.53,143.54,143.15,143.31,110634.0,136.2241,136.2336,135.8634,136.0153,110634.0
2017-06-26 13:00:00,143.34,143.37,143.0,143.07,64058.0,136.0438,136.0722,135.7211,135.7875,64058.0
2017-06-26 13:05:00,143.1,143.2,143.04,143.07,77403.0,135.816,135.9109,135.759,135.7875,77403.0
2017-06-26 13:10:00,143.08,143.11,142.96,142.97,61742.0,135.797,135.8255,135.6831,135.6926,61742.0
2017-06-26 13:15:00,142.96,143.15,142.94,142.97,90003.0,135.6831,135.8634,135.6641,135.6926,90003.0
2017-06-26 13:20:00,142.96,143.16,142.95,143.01,52298.0,135.6831,135.8729,135.6736,135.7306,52298.0
2017-06-26 13:25:00,143.0,143.05,142.9,142.91,64539.0,135.7211,135.7685,135.6262,135.6356,64539.0
2017-06-26 13:30:00,142.91,142.99,142.72,142.92,174828.0,135.6356,135.7116,135.4553,135.6451,174828.0
2017-06-26 13:35:00,142.91,143.07,142.81,143.02,64219.0,135.6356,135.7875,135.5407,135.74,64219.0
2017-06-26 13:40:00,143.03,143.23,143.0,143.08,99932.0,135.7495,135.9394,135.7211,135.797,99932.0
2017-06-26 13:45:00,143.06,143.12,142.96,142.98,61432.0,135.778,135.835,135.6831,135.7021,61432.0
2017-06-26 13:50:00,142.98,143.14,142.94,143.1,44072.0,135.7021,135.8539,135.6641,135.816,44072.0
2017-06-26 13:55:00,143.1,143.18,142.99,143.13,66392.0,135.816,135.8919,135.7116,135.8444,66392.0
2017-06-26 14:00:00,143.11,143.16,142.84,142.92,63807.0,135.8255,135.8729,135.5692,135.6451,63807.0
2017-06-26 14:05:00,142.92,143.0,142.74,142.76,57237.0,135.6451,135.7211,135.4743,135.4933,57237.0
2017-06-26 14:10:00,142.79,142.9,142.52,142.73,79772.0,135.5218,135.6262,135.2655,135.4648,79772.0
2017-06-26 14:15:00,142.69,142.75,142.61,142.66,57947.0,135.4268,135.4838,135.3509,135.3984,57947.0
2017-06-26 14:20:00,142.7,142.8,142.31,142.33,93969.0,135.4363,135.5312,135.0662,135.0852,93969.0
2017-06-26 14:25:00,142.34,142.4,142.15,142.32,134702.0,135.0947,135.1516,134.9143,135.0757,134702.0
2017-06-26 14:30:00,142.34,142.48,142.21,142.41,71196.0,135.0947,135.2275,134.9713,135.1611,71196.0
2017-06-26 14:35:00,142.41,142.43,142.2,142.3,82219.0,135.1611,135.1801,134.9618,135.0567,82219.0
2017-06-26 14:40:00,142.32,142.32,142.18,142.19,132852.0,135.0757,135.0757,134.9428,134.9523,132852.0
2017-06-26 14:45:00,142.21,142.38,142.2,142.33,63694.0,134.9713,135.1326,134.9618,135.0852,63694.0
2017-06-26 14:50:00,142.34,142.55,142.3,142.37,115815.0,135.0947,135.294,135.0567,135.1231,115815.0
2017-06-26 14:55:00,142.39,142.44,142.22,142.38,105915.0,135.1421,135.1896,134.9808,135.1326,105915.0
2017-06-26 15:00:00,142.38,142.42,142.09,142.25,78323.0,135.1326,135.1706,134.8574,135.0092,78323.0
2017-06-26 15:05:00,142.26,142.51,142.23,142.48,99934.0,135.0187,135.256,134.9903,135.2275,99934.0
2017-06-26 15:10:00,142.48,142.49,142.32,142.47,131837.0,135.2275,135.237,135.0757,135.218,131837.0
2017-06-26 15:15:00,142.46,142.49,142.34,142.41,115360.0,135.2086,135.237,135.0947,135.1611,115360.0
2017-06-26 15:20:00,142.41,142.45,142.32,142.37,172511.0,135.1611,135.1991,135.0757,135.1231,172511.0
2017-06-26 15:25:00,142.37,142.64,142.3,142.4,162023.0,135.1231,135.3794,135.0567,135.1516,162023.0
2017-06-26 15:30:00,142.41,142.51,142.35,142.39,104260.0,135.1611,135.256,135.1042,135.1421,104260.0
2017-06-26 15:35:00,142.39,142.48,142.35,142.44,151714.0,135.1421,135.2275,135.1042,135.1896,151714.0
2017-06-26 15:40:00,142.43,142.49,142.28,142.43,212623.0,135.1801,135.237,135.0377,135.1801,212623.0
2017-06-26 15:45:00,142.44,142.86,142.41,142.82,271602.0,135.1896,135.5882,135.1611,135.5502,271602.0
2017-06-26 15:50:00,142.82,142.92,142.59,142.59,298505.0,135.5502,135.6451,135.3319,135.3319,298505.0
2017-06-26 15:55:00,142.6,142.8,142.44,142.68,569509.0,135.3414,135.5312,135.1896,135.4174,569509.0
2017-06-27 09:30:00,143.9,144.0,142.82,143.18,759423.0,136.5753,136.6702,135.5502,135.8919,759423.0
2017-06-27 09:35:00,143.16,143.64,143.06,143.49,419759.0,135.8729,136.3285,135.778,136.1861,419759.0
2017-06-27 09:40:00,143.5,144.33,143.45,144.09,573292.0,136.1956,136.9834,136.1482,136.7556,573292.0
2017-06-27 09:45:00,144.07,144.38,143.77,143.81,400871.0,136.7366,137.0308,136.4519,136.4898,400871.0
2017-06-27 09:50:00,143.81,144.0,143.31,143.6,297615.0,136.4898,136.6702,136.0153,136.2905,297615.0
2017-06-27 09:55:00,143.63,143.79,143.3,143.34,237447.0,136.319,136.4709,136.0058,136.0438,237447.0
2017-06-27 10:00:00,143.34,143.84,143.12,143.78,328586.0,136.0438,136.5183,135.835,136.4614,328586.0
2017-06-27 10:05:00,143.71,143.86,143.37,143.74,190197.0,136.3949,136.5373,136.0722,136.4234,190197.0
2017-06-27 10:10:00,143.69,143.96,143.44,143.65,255592.0,136.3759,136.6322,136.1387,136.338,255592.0
2017-06-27 10:15:00,143.66,143.73,143.25,143.27,201156.0,136.3475,136.4139,135.9583,135.9773,201156.0
2017-06-27 10:20:00,143.28,143.48,143.12,143.19,151535.0,135.9868,136.1766,135.835,135.9014,151535.0
2017-06-27 10:25:00,143.2,143.2,142.91,142.98,347946.0,135.9109,135.9109,135.6356,135.7021,347946.0
2017-06-27 10:30:00,142.96,143.34,142.94,143.25,174632.0,135.6831,136.0438,135.6641,135.9583,174632.0
2017-06-27 10:35:00,143.25,143.3,142.92,143.24,178052.0,135.9583,136.0058,135.6451,135.9488,178052.0
2017-06-27 10:40:00,143.22,143.27,143.05,143.14,208680.0,135.9299,135.9773,135.7685,135.8539,208680.0
2017-06-27 10:45:00,143.14,143.72,143.11,143.55,293172.0,135.8539,136.4044,135.8255,136.2431,293172.0
2017-06-27 10:50:00,143.54,143.69,143.42,143.54,218153.0,136.2336,136.3759,136.1197,136.2336,218153.0
2017-06-27 10:55:00,143.56,143.76,143.55,143.61,159302.0,136.2526,136.4424,136.2431,136.3,159302.0
2017-06-27 11:00:00,143.61,144.01,143.6,144.0,256363.0,136.3,136.6797,136.2905,136.6702,256363.0
2017-06-27 11:05:00,143.98,144.0,143.66,143.71,166732.0,136.6512,136.6702,136.3475,136.3949,166732.0
2017-06-27 11:10:00,143.71,143.85,143.62,143.78,77479.0,136.3949,136.5278,136.3095,136.4614,77479.0
2017-06-27 11:15:00,143.8,143.95,143.7,143.81,112472.0,136.4803,136.6227,136.3854,136.4898,112472.0
2017-06-27 11:20:00,143.81,143.91,143.6,143.6,152282.0,136.4898,136.5847,136.2905,136.2905,152282.0
2017-06-27 11:25:00,143.59,143.66,143.5,143.53,57574.0,136.281,136.3475,136.1956,136.2241,57574.0
2017-06-27 11:30:00,143.53,143.75,143.51,143.54,105462.0,136.2241,136.4329,136.2051,136.2336,105462.0
2017-06-27 11:35:00,143.56,143.57,143.35,143.51,99039.0,136.2526,136.2621,136.0532,136.2051,99039.0
2017-06-27 11:40:00,143.53,143.76,143.52,143.53,62182.0,136.2241,136.4424,136.2146,136.2241,62182.0
2017-06-27 11:45:00,143.53,143.76,143.45,143.56,91064.0,136.2241,136.4424,136.1482,136.2526,91064.0
2017-06-27 11:50:00,143.57,143.6,143.25,143.48,127709.0,136.2621,136.2905,135.9583,136.1766,127709.0
2017-06-27 11:55:00,143.48,143.61,143.35,143.36,78826.0,136.1766,136.3,136.0532,136.0627,78826.0
2017-06-27 12:00:00,143.37,143.6,143.32,143.54,85543.0,136.0722,136.2905,136.0248,136.2336,85543.0
2017-06-27 12:05:00,143.54,143.72,143.53,143.57,68399.0,136.2336,136.4044,136.2241,136.2621,68399.0
2017-06-27 12:10:00,143.58,143.6,143.5,143.53,57559.0,136.2715,136.2905,136.1956,136.2241,57559.0
2017-06-27 12:15:00,143.52,143.55,143.21,143.21,120875.0,136.2146,136.2431,135.9204,135.9204,120875.0
2017-06-27 12:20:00,143.23,143.55,143.21,143.32,98243.0,135.9394,136.2431,135.9204,136.0248,98243.0
2017-06-27 12:25:00,143.34,143.34,143.05,143.05,290802.0,136.0438,136.0438,135.7685,135.7685,290802.0
2017-06-27 12:30:00,143.04,143.3,142.96,142.98,320611.0,135.759,136.0058,135.6831,135.7021,320611.0
2017-06-27 12:35:00,142.96,143.05,142.69,142.82,190735.0,135.6831,135.7685,135.4268,135.5502,190735.0
2017-06-27 12:40:00,142.82,143.0,142.67,142.9,157846.0,135.5502,135.7211,135.4079,135.6262,157846.0
2017-06-27 12:45:00,142.9,143.05,142.88,142.97,102953.0,135.6262,135.7685,135.6072,135.6926,102953.0
2017-06-27 12:50:00,142.96,143.08,142.69,142.71,146660.0,135.6831,135.797,135.4268,135.4458,146660.0
2017-06-27 12:55:00,142.72,143.06,142.69,142.99,113028.0,135.4553,135.778,135.4268,135.7116,113028.0
2017-06-27 13:00:00,142.96,143.01,142.78,143.0,138591.0,135.6831,135.7306,135.5123,135.7211,138591.0
2017-06-27 13:05:00,143.01,143.06,142.62,142.64,83355.0,135.7306,135.778,135.3604,135.3794,83355.0
2017-06-27 13:10:00,142.63,142.69,142.49,142.63,145424.0,135.3699,135.4268,135.237,135.3699,145424.0
2017-06-27 13:15:00,142.63,142.64,142.22,142.22,180328.0,135.3699,135.3794,134.9808,134.9808,180328.0
2017-06-27 13:20:00,142.24,142.49,142.2,142.41,176205.0,134.9997,135.237,134.9618,135.1611,176205.0
2017-06-27 13:25:00,142.41,142.55,142.31,142.32,88865.0,135.1611,135.294,135.0662,135.0757,88865.0
2017-06-27 13:30:00,142.34,142.49,142.03,142.14,131057.0,135.0947,135.237,134.8004,134.9048,131057.0
2017-06-27 13:35:00,142.13,142.2,141.41,141.44,321914.0,134.8953,134.9618,134.212,134.2405,321914.0
2017-06-27 13:40:00,141.41,141.73,141.41,141.55,217255.0,134.212,134.5157,134.212,134.3449,217255.0
2017-06-27 13:45:00,141.54,141.57,141.3,141.42,190703.0,134.3354,134.3639,134.1076,134.2215,190703.0
2017-06-27 13:50:00,141.42,141.82,141.36,141.68,168405.0,134.2215,134.6011,134.1645,134.4683,168405.0
2017-06-27 13:55:00,141.69,141.97,141.69,141.84,181332.0,134.4777,134.7435,134.4777,134.6201,181332.0
2017-06-27 14:00:00,141.86,141.95,141.67,141.73,69363.0,134.6391,134.7245,134.4588,134.5157,69363.0
2017-06-27 14:05:00,141.72,141.76,141.43,141.71,111982.0,134.5062,134.5442,134.231,134.4967,111982.0
2017-06-27 14:10:00,141.7,141.75,141.49,141.57,99826.0,134.4872,134.5347,134.2879,134.3639,99826.0
2017-06-27 14:15:00,141.55,141.92,141.51,141.91,91464.0,134.3449,134.696,134.3069,134.6865,91464.0
2017-06-27 14:20:00,141.9,142.16,141.82,141.95,108281.0,134.6771,134.9238,134.6011,134.7245,108281.0
2017-06-27 14:25:00,141.97,142.39,141.88,142.23,198094.0,134.7435,135.1421,134.6581,134.9903,198094.0
2017-06-27 14:30:00,142.22,142.49,142.19,142.39,112849.0,134.9808,135.237,134.9523,135.1421,112849.0
2017-06-27 14:35:00,142.39,142.44,141.94,142.03,94463.0,135.1421,135.1896,134.715,134.8004,94463.0
2017-06-27 14:40:00,142.05,142.24,141.88,142.18,71366.0,134.8194,134.9997,134.6581,134.9428,71366.0
2017-06-27 14:45:00,142.19,142.42,142.16,142.4,94967.0,134.9523,135.1706,134.9238,135.1516,94967.0
2017-06-27 14:50:00,142.39,142.39,142.13,142.36,86742.0,135.1421,135.1421,134.8953,135.1136,86742.0
2017-06-27 14:55:00,142.36,142.4,142.17,142.17,151706.0,135.1136,135.1516,134.9333,134.9333,151706.0
2017-06-27 15:00:00,142.17,142.49,142.09,142.42,224857.0,134.9333,135.237,134.8574,135.1706,224857.0
2017-06-27 15:05:00,142.41,142.41,142.01,142.05,174797.0,135.1611,135.1611,134.7815,134.8194,174797.0
2017-06-27 15:10:00,142.05,142.16,141.97,142.07,75658.0,134.8194,134.9238,134.7435,134.8384,75658.0
2017-06-27 15:15:00,142.11,142.14,141.76,141.85,84068.0,134.8764,134.9048,134.5442,134.6296,84068.0
2017-06-27 15:20:00,141.84,141.92,141.69,141.76,114685.0,134.6201,134.696,134.4777,134.5442,114685.0
2017-06-27 15:25:00,141.75,141.76,141.5,141.68,163554.0,134.5347,134.5442,134.2974,134.4683,163554.0
2017-06-27 15:30:00,141.68,141.74,141.25,141.25,211650.0,134.4683,134.5252,134.0601,134.0601,211650.0
2017-06-27 15:35:00,141.25,141.46,141.11,141.28,236396.0,134.0601,134.2595,133.9273,134.0886,236396.0
2017-06-27 15:40:00,141.3,141.69,141.25,141.66,136790.0,134.1076,134.4777,134.0601,134.4493,136790.0
2017-06-27 15:45:00,141.65,141.7,141.51,141.55,133585.0,134.4398,134.4872,134.3069,134.3449,133585.0
2017-06-27 15:50:00,141.56,141.56,141.11,141.13,215361.0,134.3544,134.3544,133.9273,133.9463,215361.0
2017-06-27 15:55:00,141.13,141.76,141.1,141.5,504078.0,133.9463,134.5442,133.9178,134.2974,504078.0
2017-06-28 09:30:00,142.65,143.47,142.23,143.37,860372.0,135.3889,136.1671,134.9903,136.0722,860372.0
2017-06-28 09:35:00,143.36,143.37,142.04,142.18,363810.0,136.0627,136.0722,134.8099,134.9428,363810.0
2017-06-28 09:40:00,142.17,142.49,141.9,142.3,332955.0,134.9333,135.237,134.6771,135.0567,332955.0
2017-06-28 09:45:00,142.3,142.79,142.12,142.41,225854.0,135.0567,135.5218,134.8859,135.1611,225854.0
2017-06-28 09:50:00,142.37,142.41,141.76,141.77,255044.0,135.1231,135.1611,134.5442,134.5537,255044.0
2017-06-28 09:55:00,141.78,141.92,141.48,141.6,281992.0,134.5632,134.696,134.2784,134.3923,281992.0
2017-06-28 10:00:00,141.57,141.95,141.53,141.82,237820.0,134.3639,134.7245,134.3259,134.6011,237820.0
2017-06-28 10:05:00,141.86,142.44,141.79,142.13,201062.0,134.6391,135.1896,134.5727,134.8953,201062.0
2017-06-28 10:10:00,142.15,142.31,141.95,141.95,134224.0,134.9143,135.0662,134.7245,134.7245,134224.0
2017-06-28 10:15:00,141.95,142.31,141.93,142.03,122525.0,134.7245,135.0662,134.7055,134.8004,122525.0
2017-06-28 10:20:00,142.06,142.19,141.8,141.81,137061.0,134.8289,134.9523,134.5821,134.5916,137061.0
2017-06-28 10:25:00,141.83,141.97,141.75,141.76,103386.0,134.6106,134.7435,134.5347,134.5442,103386.0
2017-06-28 10:30:00,141.79,142.43,141.72,142.27,117502.0,134.5727,135.1801,134.5062,135.0282,117502.0
2017-06-28 10:35:00,142.29,142.4,142.01,142.01,168628.0,135.0472,135.1516,134.7815,134.7815,168628.0
2017-06-28 10:40:00,142.02,142.29,142.0,142.2,190778.0,134.7909,135.0472,134.772,134.9618,190778.0
2017-06-28 10:45:00,142.21,142.54,142.11,142.48,251372.0,134.9713,135.2845,134.8764,135.2275,251372.0
2017-06-28 10:50:00,142.47,142.73,142.42,142.69,248481.0,135.218,135.4648,135.1706,135.4268,248481.0
2017-06-28 10:55:00,142.67,142.69,142.4,142.43,163165.0,135.4079,135.4268,135.1516,135.1801,163165.0
2017-06-28 11:00:00,142.39,142.68,142.35,142.51,200869.0,135.1421,135.4174,135.1042,135.256,200869.0
2017-06-28 11:05:00,142.5,142.61,142.11,142.24,96480.0,135.2465,135.3509,134.8764,134.9997,96480.0
2017-06-28 11:10:00,142.25,142.37,142.13,142.35,62927.0,135.0092,135.1231,134.8953,135.1042,62927.0
2017-06-28 11:15:00,142.36,142.42,142.26,142.32,145045.0,135.1136,135.1706,135.0187,135.0757,145045.0
2017-06-28 11:20:00,142.32,142.44,142.24,142.29,97834.0,135.0757,135.1896,134.9997,135.0472,97834.0
2017-06-28 11:25:00,142.29,142.5,142.21,142.26,78666.0,135.0472,135.2465,134.9713,135.0187,78666.0
2017-06-28 11:30:00,142.27,142.33,142.06,142.06,95898.0,135.0282,135.0852,134.8289,134.8289,95898.0
2017-06-28 11:35:00,142.06,142.31,142.06,142.15,54134.0,134.8289,135.0662,134.8289,134.9143,54134.0
2017-06-28 11:40:00,142.16,142.23,142.0,142.09,105516.0,134.9238,134.9903,134.772,134.8574,105516.0
2017-06-28 11:45:00,142.12,142.14,141.99,142.07,69222.0,134.8859,134.9048,134.7625,134.8384,69222.0
2017-06-28 11:50:00,142.05,142.32,142.01,142.21,65972.0,134.8194,135.0757,134.7815,134.9713,65972.0
2017-06-28 11:55:00,142.18,142.28,142.09,142.09,85000.0,134.9428,135.0377,134.8574,134.8574,85000.0
2017-06-28 12:00:00,142.1,142.22,142.03,142.16,57946.0,134.8669,134.9808,134.8004,134.9238,57946.0
2017-06-28 12:05:00,142.19,142.2,142.08,142.11,32106.0,134.9523,134.9618,134.8479,134.8764,32106.0
2017-06-28 12:10:00,142.1,142.28,142.07,142.24,75940.0,134.8669,135.0377,134.8384,134.9997,75940.0
2017-06-28 12:15:00,142.26,142.33,142.14,142.26,57940.0,135.0187,135.0852,134.9048,135.0187,57940.0
2017-06-28 12:20:00,142.24,142.31,142.18,142.23,37848.0,134.9997,135.0662,134.9428,134.9903,37848.0
2017-06-28 12:25:00,142.24,142.29,142.13,142.25,63627.0,134.9997,135.0472,134.8953,135.0092,63627.0
2017-06-28 12:30:00,142.27,142.47,142.19,142.41,111600.0,135.0282,135.218,134.9523,135.1611,111600.0
2017-06-28 12:35:00,142.41,142.57,142.24,142.56,99645.0,135.1611,135.313,134.9997,135.3035,99645.0
2017-06-28 12:40:00,142.57,142.67,142.49,142.64,90007.0,135.313,135.4079,135.237,135.3794,90007.0
2017-06-28 12:45:00,142.62,142.78,142.53,142.6,113787.0,135.3604,135.5123,135.275,135.3414,113787.0
2017-06-28 12:50:00,142.62,142.65,142.51,142.58,62491.0,135.3604,135.3889,135.256,135.3224,62491.0
2017-06-28 12:55:00,142.56,142.75,142.44,142.75,124189.0,135.3035,135.4838,135.1896,135.4838,124189.0
2017-06-28 13:00:00,142.74,142.93,142.72,142.81,100621.0,135.4743,135.6546,135.4553,135.5407,100621.0
2017-06-28 13:05:00,142.85,142.93,142.74,142.85,85288.0,135.5787,135.6546,135.4743,135.5787,85288.0
2017-06-28 13:10:00,142.85,143.01,142.82,142.98,149284.0,135.5787,135.7306,135.5502,135.7021,149284.0
2017-06-28 13:15:00,142.97,143.07,142.88,142.94,126246.0,135.6926,135.7875,135.6072,135.6641,126246.0
2017-06-28 13:20:00,142.95,143.0,142.84,142.96,57689.0,135.6736,135.7211,135.5692,135.6831,57689.0
2017-06-28 13:25:00,142.94,143.2,142.93,143.19,146512.0,135.6641,135.9109,135.6546,135.9014,146512.0
2017-06-28 13:30:00,143.18,143.24,143.11,143.23,82990.0,135.8919,135.9488,135.8255,135.9394,82990.0
2017-06-28 13:35:00,143.22,143.29,143.14,143.26,100477.0,135.9299,135.9963,135.8539,135.9678,100477.0
2017-06-28 13:40:00,143.25,143.35,143.17,143.32,180185.0,135.9583,136.0532,135.8824,136.0248,180185.0
2017-06-28 13:45:00,143.34,143.38,142.97,143.1,163862.0,136.0438,136.0817,135.6926,135.816,163862.0
2017-06-28 13:50:00,143.11,143.32,143.1,143.17,102388.0,135.8255,136.0248,135.816,135.8824,102388.0
2017-06-28 13:55:00,143.18,143.2,142.9,142.96,129061.0,135.8919,135.9109,135.6262,135.6831,129061.0
2017-06-28 14:00:00,143.0,143.06,142.84,142.91,85020.0,135.7211,135.778,135.5692,135.6356,85020.0
2017-06-28 14:05:00,142.9,143.01,142.76,142.99,79299.0,135.6262,135.7306,135.4933,135.7116,79299.0
2017-06-28 14:10:00,142.99,143.06,142.88,142.95,68609.0,135.7116,135.778,135.6072,135.6736,68609.0
2017-06-28 14:15:00,142.95,143.15,142.94,143.13,74533.0,135.6736,135.8634,135.6641,135.8444,74533.0
2017-06-28 14:20:00,143.12,143.15,142.9,142.97,101102.0,135.835,135.8634,135.6262,135.6926,101102.0
2017-06-28 14:25:00,143.0,143.06,142.83,142.94,62338.0,135.7211,135.778,135.5597,135.6641,62338.0
2017-06-28 14:30:00,142.94,143.01,142.85,142.92,65504.0,135.6641,135.7306,135.5787,135.6451,65504.0
2017-06-28 14:35:00,142.94,142.96,142.82,142.92,70058.0,135.6641,135.6831,135.5502,135.6451,70058.0
2017-06-28 14:40:00,142.93,143.09,142.91,143.03,222165.0,135.6546,135.8065,135.6356,135.7495,222165.0
2017-06-28 14:45:00,143.03,143.08,142.85,142.98,93632.0,135.7495,135.797,135.5787,135.7021,93632.0
2017-06-28 14:50:00,142.97,143.2,142.92,142.98,110984.0,135.6926,135.9109,135.6451,135.7021,110984.0
2017-06-28 14:55:00,142.99,143.11,142.96,143.03,83326.0,135.7116,135.8255,135.6831,135.7495,83326.0
2017-06-28 15:00:00,143.05,143.27,142.98,143.21,99218.0,135.7685,135.9773,135.7021,135.9204,99218.0
2017-06-28 15:05:00,143.21,143.38,143.18,143.37,93293.0,135.9204,136.0817,135.8919,136.0722,93293.0
2017-06-28 15:10:00,143.38,143.46,143.34,143.41,91248.0,136.0817,136.1576,136.0438,136.1102,91248.0
2017-06-28 15:15:00,143.4,143.48,143.36,143.45,101837.0,136.1007,136.1766,136.0627,136.1482,101837.0
2017-06-28 15:20:00,143.45,143.75,143.41,143.71,199603.0,136.1482,136.4329,136.1102,136.3949,199603.0
2017-06-28 15:25:00,143.7,143.81,143.61,143.78,201908.0,136.3854,136.4898,136.3,136.4614,201908.0
2017-06-28 15:30:00,143.78,144.04,143.78,144.03,351216.0,136.4614,136.7081,136.4614,136.6986,351216.0
2017-06-28 15:35:00,144.03,144.19,143.97,144.06,210932.0,136.6986,136.8505,136.6417,136.7271,210932.0
2017-06-28 15:40:00,144.07,144.24,144.02,144.04,279547.0,136.7366,136.8979,136.6891,136.7081,279547.0
2017-06-28 15:45:00,144.04,144.2,143.96,144.19,301592.0,136.7081,136.86,136.6322,136.8505,301592.0
2017-06-28 15:50:00,144.19,144.37,144.11,144.25,455261.0,136.8505,137.0213,136.7746,136.9074,455261.0
2017-06-28 15:55:00,144.28,144.34,144.03,144.08,576436.0,136.9359,136.9929,136.6986,136.7461,576436.0
2017-06-29 09:30:00,143.16,143.29,142.68,143.1,743949.0,135.8729,135.9963,135.4174,135.816,743949.0
2017-06-29 09:35:00,143.06,143.49,142.85,143.43,219236.0,135.778,136.1861,135.5787,136.1292,219236.0
2017-06-29 09:40:00,143.44,143.56,142.43,142.74,358176.0,136.1387,136.2526,135.1801,135.4743,358176.0
2017-06-29 09:45:00,142.64,142.95,142.44,142.5,270582.0,135.3794,135.6736,135.1896,135.2465,270582.0
2017-06-29 09:50:00,142.47,142.55,142.24,142.46,307561.0,135.218,135.294,134.9997,135.2086,307561.0
2017-06-29 09:55:00,142.45,142.6,142.15,142.17,223181.0,135.1991,135.3414,134.9143,134.9333,223181.0
2017-06-29 10:00:00,142.17,142.41,142.09,142.24,197476.0,134.9333,135.1611,134.8574,134.9997,197476.0
2017-06-29 10:05:00,142.25,142.35,141.78,142.1,266061.0,135.0092,135.1042,134.5632,134.8669,266061.0
2017-06-29 10:10:00,142.05,142.24,141.9,141.97,207018.0,134.8194,134.9997,134.6771,134.7435,207018.0
2017-06-29 10:15:00,141.97,142.13,141.51,141.57,299341.0,134.7435,134.8953,134.3069,134.3639,299341.0
2017-06-29 10:20:00,141.58,141.75,141.51,141.66,397148.0,134.3733,134.5347,134.3069,134.4493,397148.0
2017-06-29 10:25:00,141.64,141.98,141.52,141.9,186560.0,134.4303,134.753,134.3164,134.6771,186560.0
2017-06-29 10:30:00,141.91,141.92,141.4,141.49,215299.0,134.6865,134.696,134.2025,134.2879,215299.0
2017-06-29 10:35:00,141.47,141.63,141.27,141.55,269249.0,134.2689,134.4208,134.0791,134.3449,269249.0
2017-06-29 10:40:00,141.55,141.8,141.44,141.53,258977.0,134.3449,134.5821,134.2405,134.3259,258977.0
2017-06-29 10:45:00,141.55,141.76,141.48,141.6,128527.0,134.3449,134.5442,134.2784,134.3923,128527.0
2017-06-29 10:50:00,141.61,141.62,141.09,141.16,234155.0,134.4018,134.4113,133.9083,133.9747,234155.0
2017-06-29 10:55:00,141.16,141.21,140.93,141.14,262953.0,133.9747,134.0222,133.7564,133.9557,262953.0
2017-06-29 11:00:00,141.12,141.16,140.65,140.81,221092.0,133.9368,133.9747,133.4907,133.6425,221092.0
2017-06-29 11:05:00,140.8,140.8,140.18,140.27,365268.0,133.633,133.633,133.0446,133.13,365268.0
2017-06-29 11:10:00,140.25,140.27,139.26,139.7,796213.0,133.111,133.13,132.1714,132.589,796213.0
2017-06-29 11:15:00,139.67,140.02,139.65,139.87,457737.0,132.5606,132.8928,132.5416,132.7504,457737.0
2017-06-29 11:20:00,139.88,140.03,139.6,139.72,235624.0,132.7599,132.9022,132.4941,132.608,235624.0
2017-06-29 11:25:00,139.72,139.86,139.36,139.46,275394.0,132.608,132.7409,132.2663,132.3613,275394.0
2017-06-29 11:30:00,139.43,139.5,138.7,139.27,509136.0,132.3328,132.3992,131.6399,132.1809,509136.0
2017-06-29 11:35:00,139.25,139.64,139.07,139.14,267575.0,132.1619,132.5321,131.9911,132.0575,267575.0
2017-06-29 11:40:00,139.13,139.28,138.63,139.14,372056.0,132.0481,132.1904,131.5735,132.0575,372056.0
2017-06-29 11:45:00,139.12,139.25,139.0,139.18,222143.0,132.0386,132.1619,131.9247,132.0955,222143.0
2017-06-29 11:50:00,139.21,139.7,139.17,139.5,227344.0,132.124,132.589,132.086,132.3992,227344.0
2017-06-29 11:55:00,139.48,139.52,139.02,139.06,153677.0,132.3802,132.4182,131.9437,131.9816,153677.0
2017-06-29 12:00:00,139.12,139.37,138.88,139.25,158208.0,132.0386,132.2758,131.8108,132.1619,158208.0
2017-06-29 12:05:00,139.26,139.63,139.14,139.63,109039.0,132.1714,132.5226,132.0575,132.5226,109039.0
2017-06-29 12:10:00,139.61,140.17,139.54,140.0,248229.0,132.5036,133.0351,132.4372,132.8738,248229.0
2017-06-29 12:15:00,140.0,140.52,139.96,140.35,151818.0,132.8738,133.3673,132.8358,133.206,151818.0
2017-06-29 12:20:00,140.34,140.37,140.12,140.24,108809.0,133.1965,133.2249,132.9877,133.1016,108809.0
2017-06-29 12:25:00,140.24,140.25,139.96,140.05,136122.0,133.1016,133.111,132.8358,132.9212,136122.0
2017-06-29 12:30:00,140.08,140.1,139.76,139.76,84160.0,132.9497,132.9687,132.646,132.646,84160.0
2017-06-29 12:35:00,139.76,140.04,139.68,139.7,130158.0,132.646,132.9117,132.5701,132.589,130158.0
2017-06-29 12:40:00,139.69,139.77,139.57,139.63,157795.0,132.5795,132.6555,132.4657,132.5226,157795.0
2017-06-29 12:45:00,139.63,139.65,139.41,139.47,132223.0,132.5226,132.5416,132.3138,132.3707,132223.0
2017-06-29 12:50:00,139.48,139.48,138.92,138.94,196778.0,132.3802,132.3802,131.8487,131.8677,196778.0
2017-06-29 12:55:00,138.94,139.05,138.85,139.01,148931.0,131.8677,131.9721,131.7823,131.9342,148931.0
2017-06-29 13:00:00,139.01,139.2,138.95,139.02,206223.0,131.9342,132.1145,131.8772,131.9437,206223.0
2017-06-29 13:05:00,139.0,139.05,138.52,138.53,266805.0,131.9247,131.9721,131.4691,131.4786,266805.0
2017-06-29 13:10:00,138.53,138.6,138.34,138.4,331305.0,131.4786,131.545,131.2983,131.3552,331305.0
2017-06-29 13:15:00,138.41,138.68,138.33,138.64,187276.0,131.3647,131.621,131.2888,131.583,187276.0
2017-06-29 13:20:00,138.62,138.62,138.1,138.15,293843.0,131.564,131.564,131.0705,131.1179,293843.0
2017-06-29 13:25:00,138.2,138.46,137.66,137.83,554295.0,131.1654,131.4122,130.6529,130.8142,554295.0
2017-06-29 13:30:00,137.84,138.0,137.52,137.88,427142.0,130.8237,130.9756,130.52,130.8617,427142.0
2017-06-29 13:35:00,137.9,138.3,137.75,138.13,337761.0,130.8807,131.2603,130.7383,131.099,337761.0
2017-06-29 13:40:00,138.13,138.51,138.05,138.43,456438.0,131.099,131.4596,131.023,131.3837,456438.0
2017-06-29 13:45:00,138.41,138.43,138.15,138.21,237488.0,131.3647,131.3837,131.1179,131.1749,237488.0
2017-06-29 13:50:00,138.16,138.36,138.01,138.33,129258.0,131.1274,131.3172,130.9851,131.2888,129258.0
2017-06-29 13:55:00,138.33,138.6,138.16,138.52,289459.0,131.2888,131.545,131.1274,131.4691,289459.0
2017-06-29 14:00:00,138.53,138.77,138.42,138.63,236599.0,131.4786,131.7064,131.3742,131.5735,236599.0
2017-06-29 14:05:00,138.66,139.01,138.61,138.68,208302.0,131.602,131.9342,131.5545,131.621,208302.0
2017-06-29 14:10:00,138.69,138.83,138.63,138.8,147150.0,131.6305,131.7633,131.5735,131.7349,147150.0
2017-06-29 14:15:00,138.8,139.0,138.24,138.38,257980.0,131.7349,131.9247,131.2034,131.3362,257980.0
2017-06-29 14:20:00,138.38,138.8,138.31,138.63,179170.0,131.3362,131.7349,131.2698,131.5735,179170.0
2017-06-29 14:25:00,138.67,139.24,138.5,139.1,316923.0,131.6115,132.1525,131.4501,132.0196,316923.0
2017-06-29 14:30:00,139.1,139.24,138.82,139.0,129946.0,132.0196,132.1525,131.7538,131.9247,129946.0
2017-06-29 14:35:00,139.0,139.18,138.69,139.14,155039.0,131.9247,132.0955,131.6305,132.0575,155039.0
2017-06-29 14:40:00,139.15,139.18,138.89,139.0,102354.0,132.067,132.0955,131.8203,131.9247,102354.0
2017-06-29 14:45:00,139.0,139.03,138.62,138.65,126003.0,131.9247,131.9531,131.564,131.5925,126003.0
2017-06-29 14:50:00,138.66,138.9,138.51,138.8,125712.0,131.602,131.8298,131.4596,131.7349,125712.0
2017-06-29 14:55:00,138.84,139.1,138.73,139.09,146438.0,131.7728,132.0196,131.6684,132.0101,146438.0
2017-06-29 15:00:00,139.07,139.79,139.04,139.45,301006.0,131.9911,132.6745,131.9626,132.3518,301006.0
2017-06-29 15:05:00,139.46,139.63,139.31,139.4,167126.0,132.3613,132.5226,132.2189,132.3043,167126.0
2017-06-29 15:10:00,139.38,139.4,139.06,139.26,190305.0,132.2853,132.3043,131.9816,132.1714,190305.0
2017-06-29 15:15:00,139.28,139.8,139.25,139.78,212911.0,132.1904,132.6839,132.1619,132.665,212911.0
2017-06-29 15:20:00,139.8,140.1,139.59,139.63,317189.0,132.6839,132.9687,132.4846,132.5226,317189.0
2017-06-29 15:25:00,139.62,139.7,139.4,139.6,170789.0,132.5131,132.589,132.3043,132.4941,170789.0
2017-06-29 15:30:00,139.6,140.06,139.53,139.88,240010.0,132.4941,132.9307,132.4277,132.7599,240010.0
2017-06-29 15:35:00,139.87,140.35,139.86,140.34,299543.0,132.7504,133.206,132.7409,133.1965,299543.0
2017-06-29 15:40:00,140.33,140.44,140.14,140.39,402211.0,133.187,133.2914,133.0066,133.2439,402211.0
2017-06-29 15:45:00,140.39,140.65,140.38,140.52,537815.0,133.2439,133.4907,133.2344,133.3673,537815.0
2017-06-29 15:50:00,140.52,140.6,140.42,140.59,502243.0,133.3673,133.4432,133.2724,133.4337,502243.0
2017-06-29 15:55:00,140.59,140.92,140.58,140.78,846595.0,133.4337,133.7469,133.4242,133.6141,846595.0
2017-06-30 09:30:00,141.03,141.74,140.82,141.49,712195.0,133.8513,134.5252,133.652,134.2879,712195.0
2017-06-30 09:35:00,141.54,142.38,141.46,142.08,571627.0,134.3354,135.1326,134.2595,134.8479,571627.0
2017-06-30 09:40:00,142.08,142.09,141.34,141.46,374710.0,134.8479,134.8574,134.1456,134.2595,374710.0
2017-06-30 09:45:00,141.53,141.75,141.42,141.57,259139.0,134.3259,134.5347,134.2215,134.3639,259139.0
2017-06-30 09:50:00,141.57,141.97,141.17,141.17,259106.0,134.3639,134.7435,133.9842,133.9842,259106.0
2017-06-30 09:55:00,141.19,141.23,140.36,140.41,471379.0,134.0032,134.0412,133.2154,133.2629,471379.0
2017-06-30 10:00:00,140.46,140.93,140.21,140.44,304994.0,133.3104,133.7564,133.0731,133.2914,304994.0
2017-06-30 10:05:00,140.45,140.85,140.11,140.7,288512.0,133.3009,133.6805,132.9782,133.5381,288512.0
2017-06-30 10:10:00,140.68,140.76,139.95,140.0,222797.0,133.5192,133.5951,132.8263,132.8738,222797.0
2017-06-30 10:15:00,140.0,140.49,139.92,140.15,256338.0,132.8738,133.3388,132.7978,133.0161,256338.0
2017-06-30 10:20:00,140.17,140.8,140.11,140.7,243753.0,133.0351,133.633,132.9782,133.5381,243753.0
2017-06-30 10:25:00,140.69,141.0,140.66,140.71,173989.0,133.5286,133.8229,133.5002,133.5476,173989.0
2017-06-30 10:30:00,140.75,141.4,140.75,141.14,188297.0,133.5856,134.2025,133.5856,133.9557,188297.0
2017-06-30 10:35:00,141.17,141.24,140.75,140.76,83323.0,133.9842,134.0507,133.5856,133.5951,83323.0
2017-06-30 10:40:00,140.79,140.93,140.6,140.82,82956.0,133.6236,133.7564,133.4432,133.652,82956.0
2017-06-30 10:45:00,140.84,140.92,140.51,140.67,96102.0,133.671,133.7469,133.3578,133.5097,96102.0
2017-06-30 10:50:00,140.66,140.99,140.61,140.93,85700.0,133.5002,133.8134,133.4527,133.7564,85700.0
2017-06-30 10:55:00,140.94,141.4,140.94,141.38,158158.0,133.7659,134.2025,133.7659,134.1835,158158.0
2017-06-30 11:00:00,141.37,141.43,141.09,141.37,98390.0,134.174,134.231,133.9083,134.174,98390.0
2017-06-30 11:05:00,141.35,141.5,141.16,141.45,84401.0,134.1551,134.2974,133.9747,134.25,84401.0
2017-06-30 11:10:00,141.45,141.51,141.3,141.35,101771.0,134.25,134.3069,134.1076,134.1551,101771.0
2017-06-30 11:15:00,141.34,141.42,141.22,141.3,81743.0,134.1456,134.2215,134.0317,134.1076,81743.0
2017-06-30 11:20:00,141.3,141.36,141.14,141.24,96532.0,134.1076,134.1645,133.9557,134.0507,96532.0
2017-06-30 11:25:00,141.24,141.41,140.84,141.01,115682.0,134.0507,134.212,133.671,133.8324,115682.0
2017-06-30 11:30:00,141.02,141.03,140.6,140.98,116500.0,133.8418,133.8513,133.4432,133.8039,116500.0
2017-06-30 11:35:00,140.97,141.2,140.78,140.84,85486.0,133.7944,134.0127,133.6141,133.671,85486.0
2017-06-30 11:40:00,140.86,141.0,140.74,140.93,58133.0,133.69,133.8229,133.5761,133.7564,58133.0
2017-06-30 11:45:00,140.9,141.11,140.86,141.08,59586.0,133.728,133.9273,133.69,133.8988,59586.0
2017-06-30 11:50:00,141.09,141.29,140.93,141.29,75792.0,133.9083,134.0981,133.7564,134.0981,75792.0
2017-06-30 11:55:00,141.29,141.34,141.14,141.29,81751.0,134.0981,134.1456,133.9557,134.0981,81751.0
2017-06-30 12:00:00,141.28,141.28,141.04,141.2,54493.0,134.0886,134.0886,133.8608,134.0127,54493.0
2017-06-30 12:05:00,141.21,141.29,141.04,141.22,40783.0,134.0222,134.0981,133.8608,134.0317,40783.0
2017-06-30 12:10:00,141.23,141.33,141.15,141.19,54513.0,134.0412,134.1361,133.9652,134.0032,54513.0
2017-06-30 12:15:00,141.19,141.38,141.12,141.34,48465.0,134.0032,134.1835,133.9368,134.1456,48465.0
2017-06-30 12:20:00,141.34,141.36,141.16,141.18,94066.0,134.1456,134.1645,133.9747,133.9937,94066.0
2017-06-30 12:25:00,141.17,141.29,141.12,141.21,108022.0,133.9842,134.0981,133.9368,134.0222,108022.0
2017-06-30 12:30:00,141.21,141.48,141.21,141.32,67729.0,134.0222,134.2784,134.0222,134.1266,67729.0
2017-06-30 12:35:00,141.31,141.44,141.27,141.34,45619.0,134.1171,134.2405,134.0791,134.1456,45619.0
2017-06-30 12:40:00,141.35,141.38,141.28,141.32,53751.0,134.1551,134.1835,134.0886,134.1266,53751.0
2017-06-30 12:45:00,141.32,141.33,141.15,141.23,80217.0,134.1266,134.1361,133.9652,134.0412,80217.0
2017-06-30 12:50:00,141.24,141.38,141.19,141.31,57281.0,134.0507,134.1835,134.0032,134.1171,57281.0
2017-06-30 12:55:00,141.36,141.45,141.27,141.43,73314.0,134.1645,134.25,134.0791,134.231,73314.0
2017-06-30 13:00:00,141.44,141.78,141.38,141.75,156960.0,134.2405,134.5632,134.1835,134.5347,156960.0
2017-06-30 13:05:00,141.75,141.79,141.55,141.71,60207.0,134.5347,134.5727,134.3449,134.4967,60207.0
2017-06-30 13:10:00,141.71,141.73,141.56,141.58,62234.0,134.4967,134.5157,134.3544,134.3733,62234.0
2017-06-30 13:15:00,141.58,141.67,141.35,141.42,81378.0,134.3733,134.4588,134.1551,134.2215,81378.0
2017-06-30 13:20:00,141.43,141.44,141.34,141.4,64702.0,134.231,134.2405,134.1456,134.2025,64702.0
2017-06-30 13:25:00,141.41,141.46,141.28,141.46,59573.0,134.212,134.2595,134.0886,134.2595,59573.0
2017-06-30 13:30:00,141.47,141.48,141.34,141.42,46531.0,134.2689,134.2784,134.1456,134.2215,46531.0
2017-06-30 13:35:00,141.41,141.6,141.39,141.45,58151.0,134.212,134.3923,134.193,134.25,58151.0
2017-06-30 13:40:00,141.45,141.48,141.3,141.3,42720.0,134.25,134.2784,134.1076,134.1076,42720.0
2017-06-30 13:45:00,141.31,141.44,141.31,141.44,48730.0,134.1171,134.2405,134.1171,134.2405,48730.0
2017-06-30 13:50:00,141.43,141.53,141.34,141.4,57435.0,134.231,134.3259,134.1456,134.2025,57435.0
2017-06-30 13:55:00,141.4,141.5,141.36,141.49,41564.0,134.2025,134.2974,134.1645,134.2879,41564.0
2017-06-30 14:00:00,141.5,141.55,141.4,141.41,43845.0,134.2974,134.3449,134.2025,134.212,43845.0
2017-06-30 14:05:00,141.44,141.58,141.44,141.48,50747.0,134.2405,134.3733,134.2405,134.2784,50747.0
2017-06-30 14:10:00,141.51,141.56,141.46,141.53,48922.0,134.3069,134.3544,134.2595,134.3259,48922.0
2017-06-30 14:15:00,141.52,141.54,141.36,141.4,42776.0,134.3164,134.3354,134.1645,134.2025,42776.0
2017-06-30 14:20:00,141.39,141.46,141.35,141.43,46512.0,134.193,134.2595,134.1551,134.231,46512.0
2017-06-30 14:25:00,141.43,141.52,141.38,141.44,56855.0,134.231,134.3164,134.1835,134.2405,56855.0
2017-06-30 14:30:00,141.42,141.48,141.37,141.41,41419.0,134.2215,134.2784,134.174,134.212,41419.0
2017-06-30 14:35:00,141.41,141.55,141.39,141.48,58456.0,134.212,134.3449,134.193,134.2784,58456.0
2017-06-30 14:40:00,141.48,141.57,141.46,141.55,84447.0,134.2784,134.3639,134.2595,134.3449,84447.0
2017-06-30 14:45:00,141.55,141.77,141.51,141.7,106688.0,134.3449,134.5537,134.3069,134.4872,106688.0
2017-06-30 14:50:00,141.69,141.71,141.52,141.58,61789.0,134.4777,134.4967,134.3164,134.3733,61789.0
2017-06-30 14:55:00,141.57,141.67,141.51,141.63,66488.0,134.3639,134.4588,134.3069,134.4208,66488.0
2017-06-30 15:00:00,141.63,141.68,141.5,141.58,79740.0,134.4208,134.4683,134.2974,134.3733,79740.0
2017-06-30 15:05:00,141.59,141.65,141.33,141.51,108743.0,134.3828,134.4398,134.1361,134.3069,108743.0
2017-06-30 15:10:00,141.52,141.56,141.25,141.31,99277.0,134.3164,134.3544,134.0601,134.1171,99277.0
2017-06-30 15:15:00,141.32,141.4,141.27,141.4,76130.0,134.1266,134.2025,134.0791,134.2025,76130.0
2017-06-30 15:20:00,141.39,141.64,141.34,141.62,86677.0,134.193,134.4303,134.1456,134.4113,86677.0
2017-06-30 15:25:00,141.62,141.65,141.29,141.29,97936.0,134.4113,134.4398,134.0981,134.0981,97936.0
2017-06-30 15:30:00,141.3,141.4,141.02,141.15,139957.0,134.1076,134.2025,133.8418,133.9652,139957.0
2017-06-30 15:35:00,141.16,141.23,141.06,141.21,142472.0,133.9747,134.0412,133.8798,134.0222,142472.0
2017-06-30 15:40:00,141.22,141.28,141.18,141.24,107497.0,134.0317,134.0886,133.9937,134.0507,107497.0
2017-06-30 15:45:00,141.24,141.33,141.17,141.27,224062.0,134.0507,134.1361,133.9842,134.0791,224062.0
2017-06-30 15:50:00,141.27,141.41,141.08,141.38,255821.0,134.0791,134.212,133.8988,134.1835,255821.0
2017-06-30 15:55:00,141.38,141.38,140.91,140.93,418329.0,134.1835,134.1835,133.7374,133.7564,418329.0
2017-07-03 09:30:00,141.75,142.49,141.6,142.2,571536.0,134.5347,135.237,134.3923,134.9618,571536.0
2017-07-03 09:35:00,142.24,142.3,141.55,141.68,260759.0,134.9997,135.0567,134.3449,134.4683,260759.0
2017-07-03 09:40:00,141.71,141.99,141.61,141.95,171893.0,134.4967,134.7625,134.4018,134.7245,171893.0
2017-07-03 09:45:00,141.99,142.3,141.98,142.13,150259.0,134.7625,135.0567,134.753,134.8953,150259.0
2017-07-03 09:50:00,142.17,142.48,142.1,142.25,193570.0,134.9333,135.2275,134.8669,135.0092,193570.0
2017-07-03 09:55:00,142.23,142.35,141.95,142.12,140237.0,134.9903,135.1042,134.7245,134.8859,140237.0
2017-07-03 10:00:00,142.19,142.39,141.81,141.89,121720.0,134.9523,135.1421,134.5916,134.6676,121720.0
2017-07-03 10:05:00,141.87,142.24,141.87,142.12,73813.0,134.6486,134.9997,134.6486,134.8859,73813.0
2017-07-03 10:10:00,142.11,142.3,142.0,142.11,101635.0,134.8764,135.0567,134.772,134.8764,101635.0
2017-07-03 10:15:00,142.14,142.21,141.7,141.75,134251.0,134.9048,134.9713,134.4872,134.5347,134251.0
2017-07-03 10:20:00,141.72,141.82,141.29,141.44,186421.0,134.5062,134.6011,134.0981,134.2405,186421.0
2017-07-03 10:25:00,141.36,141.59,141.32,141.53,103267.0,134.1645,134.3828,134.1266,134.3259,103267.0
2017-07-03 10:30:00,141.5,141.74,141.21,141.27,111447.0,134.2974,134.5252,134.0222,134.0791,111447.0
2017-07-03 10:35:00,141.26,141.41,141.06,141.33,144715.0,134.0696,134.212,133.8798,134.1361,144715.0
2017-07-03 10:40:00,141.33,141.43,141.16,141.27,98566.0,134.1361,134.231,133.9747,134.0791,98566.0
2017-07-03 10:45:00,141.28,141.35,140.75,140.8,193060.0,134.0886,134.1551,133.5856,133.633,193060.0
2017-07-03 10:50:00,140.81,140.93,140.54,140.54,102328.0,133.6425,133.7564,133.3863,133.3863,102328.0
2017-07-03 10:55:00,140.54,140.66,140.15,140.19,160176.0,133.3863,133.5002,133.0161,133.0541,160176.0
2017-07-03 11:00:00,140.17,140.37,140.11,140.3,159715.0,133.0351,133.2249,132.9782,133.1585,159715.0
2017-07-03 11:05:00,140.29,140.3,139.49,140.1,319947.0,133.149,133.1585,132.3897,132.9687,319947.0
2017-07-03 11:10:00,140.05,140.47,139.9,140.38,111437.0,132.9212,133.3198,132.7789,133.2344,111437.0
2017-07-03 11:15:00,140.39,140.51,139.92,139.92,114467.0,133.2439,133.3578,132.7978,132.7978,114467.0
2017-07-03 11:20:00,139.92,140.3,139.91,140.3,80774.0,132.7978,133.1585,132.7884,133.1585,80774.0
2017-07-03 11:25:00,140.3,140.7,140.19,140.69,116557.0,133.1585,133.5381,133.0541,133.5286,116557.0
2017-07-03 11:30:00,140.71,140.89,140.58,140.59,108000.0,133.5476,133.7185,133.4242,133.4337,108000.0
2017-07-03 11:35:00,140.6,140.99,140.43,140.88,102305.0,133.4432,133.8134,133.2819,133.709,102305.0
2017-07-03 11:40:00,140.88,141.06,140.76,140.85,77617.0,133.709,133.8798,133.5951,133.6805,77617.0
2017-07-03 11:45:00,140.77,140.95,140.77,140.77,64128.0,133.6046,133.7754,133.6046,133.6046,64128.0
2017-07-03 11:50:00,140.79,140.81,140.33,140.36,134354.0,133.6236,133.6425,133.187,133.2154,134354.0
2017-07-03 11:55:00,140.39,140.85,140.39,140.84,69828.0,133.2439,133.6805,133.2439,133.671,69828.0
2017-07-03 12:00:00,140.83,141.1,140.73,140.94,106449.0,133.6615,133.9178,133.5666,133.7659,106449.0
2017-07-03 12:05:00,140.9,140.98,140.71,140.74,105200.0,133.728,133.8039,133.5476,133.5761,105200.0
2017-07-03 12:10:00,140.73,140.78,140.53,140.63,93300.0,133.5666,133.6141,133.3768,133.4717,93300.0
2017-07-03 12:15:00,140.62,140.83,140.59,140.79,54155.0,133.4622,133.6615,133.4337,133.6236,54155.0
2017-07-03 12:20:00,140.79,140.95,140.65,140.81,81581.0,133.6236,133.7754,133.4907,133.6425,81581.0
2017-07-03 12:25:00,140.76,141.01,140.67,140.93,95220.0,133.5951,133.8324,133.5097,133.7564,95220.0
2017-07-03 12:30:00,140.94,140.96,140.71,140.91,91797.0,133.7659,133.7849,133.5476,133.7374,91797.0
2017-07-03 12:35:00,140.9,140.93,140.6,140.6,90386.0,133.728,133.7564,133.4432,133.4432,90386.0
2017-07-03 12:40:00,140.58,140.77,140.49,140.52,88952.0,133.4242,133.6046,133.3388,133.3673,88952.0
2017-07-03 12:45:00,140.55,140.65,140.43,140.61,86255.0,133.3958,133.4907,133.2819,133.4527,86255.0
2017-07-03 12:50:00,140.62,141.06,140.61,141.06,146503.0,133.4622,133.8798,133.4527,133.8798,146503.0
2017-07-03 12:55:00,141.06,141.25,140.92,140.94,212865.0,133.8798,134.0601,133.7469,133.7659,212865.0
2017-07-05 09:30:00,141.17,141.91,140.83,141.8,543169.0,133.9842,134.6865,133.6615,134.5821,543169.0
2017-07-05 09:35:00,141.78,142.1,141.02,141.31,414466.0,134.5632,134.8669,133.8418,134.1171,414466.0
2017-07-05 09:40:00,141.32,141.43,140.41,140.46,243168.0,134.1266,134.231,133.2629,133.3104,243168.0
2017-07-05 09:45:00,140.5,141.07,140.33,141.03,254669.0,133.3483,133.8893,133.187,133.8513,254669.0
2017-07-05 09:50:00,141.02,141.33,140.79,141.14,219601.0,133.8418,134.1361,133.6236,133.9557,219601.0
2017-07-05 09:55:00,141.15,141.73,141.15,141.29,236157.0,133.9652,134.5157,133.9652,134.0981,236157.0
2017-07-05 10:00:00,141.29,141.65,141.15,141.3,163191.0,134.0981,134.4398,133.9652,134.1076,163191.0
2017-07-05 10:05:00,141.27,141.74,141.12,141.7,147483.0,134.0791,134.5252,133.9368,134.4872,147483.0
2017-07-05 10:10:00,141.68,142.3,141.68,142.19,300694.0,134.4683,135.0567,134.4683,134.9523,300694.0
2017-07-05 10:15:00,142.17,142.24,141.55,141.77,137080.0,134.9333,134.9997,134.3449,134.5537,137080.0
2017-07-05 10:20:00,141.79,141.92,141.6,141.9,130147.0,134.5727,134.696,134.3923,134.6771,130147.0
2017-07-05 10:25:00,141.92,142.03,141.72,142.01,131440.0,134.696,134.8004,134.5062,134.7815,131440.0
2017-07-05 10:30:00,142.01,142.32,141.87,142.23,197681.0,134.7815,135.0757,134.6486,134.9903,197681.0
2017-07-05 10:35:00,142.29,142.34,142.04,142.28,133487.0,135.0472,135.0947,134.8099,135.0377,133487.0
2017-07-05 10:40:00,142.3,142.5,142.25,142.46,187764.0,135.0567,135.2465,135.0092,135.2086,187764.0
2017-07-05 10:45:00,142.45,142.82,142.39,142.4,212184.0,135.1991,135.5502,135.1421,135.1516,212184.0
2017-07-05 10:50:00,142.4,142.68,142.4,142.46,83272.0,135.1516,135.4174,135.1516,135.2086,83272.0
2017-07-05 10:55:00,142.5,142.5,142.27,142.42,79880.0,135.2465,135.2465,135.0282,135.1706,79880.0
2017-07-05 11:00:00,142.41,142.59,142.29,142.49,136226.0,135.1611,135.3319,135.0472,135.237,136226.0
2017-07-05 11:05:00,142.52,142.85,142.48,142.75,166887.0,135.2655,135.5787,135.2275,135.4838,166887.0
2017-07-05 11:10:00,142.8,143.0,142.72,143.0,161511.0,135.5312,135.7211,135.4553,135.7211,161511.0
2017-07-05 11:15:00,143.0,143.07,142.81,142.9,159288.0,135.7211,135.7875,135.5407,135.6262,159288.0
2017-07-05 11:20:00,142.88,143.06,142.87,142.96,95282.0,135.6072,135.778,135.5977,135.6831,95282.0
2017-07-05 11:25:00,142.97,143.3,142.95,143.28,240083.0,135.6926,136.0058,135.6736,135.9868,240083.0
2017-07-05 11:30:00,143.26,143.28,142.55,142.56,185898.0,135.9678,135.9868,135.294,135.3035,185898.0
2017-07-05 11:35:00,142.61,142.95,142.5,142.85,156268.0,135.3509,135.6736,135.2465,135.5787,156268.0
2017-07-05 11:40:00,142.85,142.87,142.51,142.63,54564.0,135.5787,135.5977,135.256,135.3699,54564.0
2017-07-05 11:45:00,142.63,142.69,142.54,142.68,76999.0,135.3699,135.4268,135.2845,135.4174,76999.0
2017-07-05 11:50:00,142.7,143.13,142.7,143.11,109798.0,135.4363,135.8444,135.4363,135.8255,109798.0
2017-07-05 11:55:00,143.13,143.15,142.94,143.03,69969.0,135.8444,135.8634,135.6641,135.7495,69969.0
2017-07-05 12:00:00,143.03,143.25,143.0,143.25,68564.0,135.7495,135.9583,135.7211,135.9583,68564.0
2017-07-05 12:05:00,143.23,143.43,143.15,143.42,125455.0,135.9394,136.1292,135.8634,136.1197,125455.0
2017-07-05 12:10:00,143.42,143.59,143.36,143.49,170566.0,136.1197,136.281,136.0627,136.1861,170566.0
2017-07-05 12:15:00,143.49,143.58,143.39,143.48,99044.0,136.1861,136.2715,136.0912,136.1766,99044.0
2017-07-05 12:20:00,143.49,143.55,143.15,143.16,94055.0,136.1861,136.2431,135.8634,135.8729,94055.0
2017-07-05 12:25:00,143.18,143.4,143.12,143.39,96979.0,135.8919,136.1007,135.835,136.0912,96979.0
2017-07-05 12:30:00,143.35,143.53,143.35,143.37,135970.0,136.0532,136.2241,136.0532,136.0722,135970.0
2017-07-05 12:35:00,143.38,143.47,143.25,143.28,77403.0,136.0817,136.1671,135.9583,135.9868,77403.0
2017-07-05 12:40:00,143.27,143.35,143.19,143.23,65567.0,135.9773,136.0532,135.9014,135.9394,65567.0
2017-07-05 12:45:00,143.22,143.48,143.19,143.46,69863.0,135.9299,136.1766,135.9014,136.1576,69863.0
2017-07-05 12:50:00,143.46,143.75,143.41,143.66,155470.0,136.1576,136.4329,136.1102,136.3475,155470.0
2017-07-05 12:55:00,143.63,143.7,143.5,143.6,95094.0,136.319,136.3854,136.1956,136.2905,95094.0
2017-07-05 13:00:00,143.58,143.79,143.58,143.76,71955.0,136.2715,136.4709,136.2715,136.4424,71955.0
2017-07-05 13:05:00,143.76,143.87,143.68,143.75,85786.0,136.4424,136.5468,136.3665,136.4329,85786.0
2017-07-05 13:10:00,143.8,143.98,143.75,143.97,136027.0,136.4803,136.6512,136.4329,136.6417,136027.0
2017-07-05 13:15:00,143.96,144.0,143.82,143.84,126034.0,136.6322,136.6702,136.4993,136.5183,126034.0
2017-07-05 13:20:00,143.84,143.98,143.79,143.93,89121.0,136.5183,136.6512,136.4709,136.6037,89121.0
2017-07-05 13:25:00,143.95,144.12,143.89,144.1,253436.0,136.6227,136.7841,136.5658,136.7651,253436.0
2017-07-05 13:30:00,144.1,144.25,144.09,144.12,145265.0,136.7651,136.9074,136.7556,136.7841,145265.0
2017-07-05 13:35:00,144.13,144.21,143.97,144.0,91030.0,136.7935,136.8695,136.6417,136.6702,91030.0
2017-07-05 13:40:00,144.0,144.19,143.96,144.19,124467.0,136.6702,136.8505,136.6322,136.8505,124467.0
2017-07-05 13:45:00,144.2,144.25,144.03,144.03,110387.0,136.86,136.9074,136.6986,136.6986,110387.0
2017-07-05 13:50:00,144.03,144.07,143.86,143.89,144380.0,136.6986,136.7366,136.5373,136.5658,144380.0
2017-07-05 13:55:00,143.88,143.95,143.75,143.88,93062.0,136.5563,136.6227,136.4329,136.5563,93062.0
2017-07-05 14:00:00,143.89,144.09,143.88,144.09,90116.0,136.5658,136.7556,136.5563,136.7556,90116.0
2017-07-05 14:05:00,144.07,144.3,143.65,143.77,157544.0,136.7366,136.9549,136.338,136.4519,157544.0
2017-07-05 14:10:00,143.77,144.09,143.69,143.95,86473.0,136.4519,136.7556,136.3759,136.6227,86473.0
2017-07-05 14:15:00,143.99,144.14,143.97,144.04,112232.0,136.6607,136.803,136.6417,136.7081,112232.0
2017-07-05 14:20:00,144.02,144.18,144.0,144.17,75937.0,136.6891,136.841,136.6702,136.8315,75937.0
2017-07-05 14:25:00,144.17,144.4,144.15,144.26,154460.0,136.8315,137.0498,136.8125,136.9169,154460.0
2017-07-05 14:30:00,144.27,144.6,144.2,144.46,202314.0,136.9264,137.2396,136.86,137.1067,202314.0
2017-07-05 14:35:00,144.46,144.7,144.43,144.68,131285.0,137.1067,137.3345,137.0783,137.3155,131285.0
2017-07-05 14:40:00,144.66,144.68,144.43,144.57,140844.0,137.2966,137.3155,137.0783,137.2111,140844.0
2017-07-05 14:45:00,144.57,144.73,144.34,144.41,142922.0,137.2111,137.363,136.9929,137.0593,142922.0
2017-07-05 14:50:00,144.4,144.46,144.22,144.22,89705.0,137.0498,137.1067,136.879,136.879,89705.0
2017-07-05 14:55:00,144.24,144.27,144.04,144.13,153754.0,136.8979,136.9264,136.7081,136.7935,153754.0
2017-07-05 15:00:00,144.13,144.34,144.01,144.01,135825.0,136.7935,136.9929,136.6797,136.6797,135825.0
2017-07-05 15:05:00,144.01,144.34,143.95,144.22,192277.0,136.6797,136.9929,136.6227,136.879,192277.0
2017-07-05 15:10:00,144.21,144.27,144.07,144.08,93969.0,136.8695,136.9264,136.7366,136.7461,93969.0
2017-07-05 15:15:00,144.09,144.27,144.07,144.21,111753.0,136.7556,136.9264,136.7366,136.8695,111753.0
2017-07-05 15:20:00,144.22,144.3,144.01,144.01,127412.0,136.879,136.9549,136.6797,136.6797,127412.0
2017-07-05 15:25:00,144.01,144.38,144.01,144.31,188503.0,136.6797,137.0308,136.6797,136.9644,188503.0
2017-07-05 15:30:00,144.31,144.46,144.21,144.35,164454.0,136.9644,137.1067,136.8695,137.0023,164454.0
2017-07-05 15:35:00,144.34,144.4,144.22,144.26,164698.0,136.9929,137.0498,136.879,136.9169,164698.0
2017-07-05 15:40:00,144.26,144.84,144.24,144.82,381060.0,136.9169,137.4674,136.8979,137.4484,381060.0
2017-07-05 15:45:00,144.8,145.0,144.75,144.98,420164.0,137.4294,137.6193,137.382,137.6003,420164.0
2017-07-05 15:50:00,144.98,144.99,144.78,144.9,466971.0,137.6003,137.6098,137.4105,137.5244,466971.0
2017-07-05 15:55:00,144.93,144.99,144.71,144.87,575030.0,137.5528,137.6098,137.344,137.4959,575030.0
2017-07-06 09:30:00,143.01,143.47,142.77,143.31,645859.0,135.7306,136.1671,135.5028,136.0153,645859.0
2017-07-06 09:35:00,143.36,143.62,142.05,142.3,595890.0,136.0627,136.3095,134.8194,135.0567,595890.0
2017-07-06 09:40:00,142.24,142.49,141.86,142.12,500353.0,134.9997,135.237,134.6391,134.8859,500353.0
2017-07-06 09:45:00,142.11,142.22,141.88,142.09,310332.0,134.8764,134.9808,134.6581,134.8574,310332.0
2017-07-06 09:50:00,142.05,142.95,142.01,142.53,265730.0,134.8194,135.6736,134.7815,135.275,265730.0
2017-07-06 09:55:00,142.53,142.67,142.25,142.53,193263.0,135.275,135.4079,135.0092,135.275,193263.0
2017-07-06 10:00:00,142.52,142.71,142.3,142.38,145129.0,135.2655,135.4458,135.0567,135.1326,145129.0
2017-07-06 10:05:00,142.37,142.59,142.08,142.39,229628.0,135.1231,135.3319,134.8479,135.1421,229628.0
2017-07-06 10:10:00,142.36,142.96,142.33,142.86,189581.0,135.1136,135.6831,135.0852,135.5882,189581.0
2017-07-06 10:15:00,142.85,142.97,142.54,142.58,143526.0,135.5787,135.6926,135.2845,135.3224,143526.0
2017-07-06 10:20:00,142.57,142.74,142.22,142.29,170543.0,135.313,135.4743,134.9808,135.0472,170543.0
2017-07-06 10:25:00,142.3,142.58,142.12,142.46,134147.0,135.0567,135.3224,134.8859,135.2086,134147.0
2017-07-06 10:30:00,142.46,142.65,142.31,142.38,92356.0,135.2086,135.3889,135.0662,135.1326,92356.0
2017-07-06 10:35:00,142.39,142.46,142.22,142.37,136798.0,135.1421,135.2086,134.9808,135.1231,136798.0
2017-07-06 10:40:00,142.34,142.52,142.28,142.3,135714.0,135.0947,135.2655,135.0377,135.0567,135714.0
2017-07-06 10:45:00,142.28,142.45,142.11,142.24,134390.0,135.0377,135.1991,134.8764,134.9997,134390.0
2017-07-06 10:50:00,142.21,142.39,142.1,142.25,72631.0,134.9713,135.1421,134.8669,135.0092,72631.0
2017-07-06 10:55:00,142.22,142.25,142.06,142.22,96378.0,134.9808,135.0092,134.8289,134.9808,96378.0
2017-07-06 11:00:00,142.21,142.33,142.12,142.24,144384.0,134.9713,135.0852,134.8859,134.9997,144384.0
2017-07-06 11:05:00,142.23,142.9,142.22,142.87,161769.0,134.9903,135.6262,134.9808,135.5977,161769.0
2017-07-06 11:10:00,142.86,143.26,142.58,142.68,208532.0,135.5882,135.9678,135.3224,135.4174,208532.0
2017-07-06 11:15:00,142.67,142.68,142.29,142.44,92821.0,135.4079,135.4174,135.0472,135.1896,92821.0
2017-07-06 11:20:00,142.45,142.56,142.36,142.5,109127.0,135.1991,135.3035,135.1136,135.2465,109127.0
2017-07-06 11:25:00,142.48,142.95,142.48,142.64,131709.0,135.2275,135.6736,135.2275,135.3794,131709.0
2017-07-06 11:30:00,142.64,143.02,142.59,143.02,237619.0,135.3794,135.74,135.3319,135.74,237619.0
2017-07-06 11:35:00,143.03,143.28,142.9,143.01,153019.0,135.7495,135.9868,135.6262,135.7306,153019.0
2017-07-06 11:40:00,143.0,143.24,142.85,143.17,101907.0,135.7211,135.9488,135.5787,135.8824,101907.0
2017-07-06 11:45:00,143.15,143.24,143.07,143.14,101804.0,135.8634,135.9488,135.7875,135.8539,101804.0
2017-07-06 11:50:00,143.14,143.38,142.87,142.89,94211.0,135.8539,136.0817,135.5977,135.6167,94211.0
2017-07-06 11:55:00,142.92,142.93,142.6,142.64,103469.0,135.6451,135.6546,135.3414,135.3794,103469.0
2017-07-06 12:00:00,142.64,142.82,142.62,142.71,70980.0,135.3794,135.5502,135.3604,135.4458,70980.0
2017-07-06 12:05:00,142.71,142.98,142.65,142.88,70070.0,135.4458,135.7021,135.3889,135.6072,70070.0
2017-07-06 12:10:00,142.9,143.15,142.88,142.88,85337.0,135.6262,135.8634,135.6072,135.6072,85337.0
2017-07-06 12:15:00,142.87,143.09,142.85,142.9,46999.0,135.5977,135.8065,135.5787,135.6262,46999.0
2017-07-06 12:20:00,142.86,142.88,142.61,142.69,161846.0,135.5882,135.6072,135.3509,135.4268,161846.0
2017-07-06 12:25:00,142.69,142.73,142.52,142.58,87477.0,135.4268,135.4648,135.2655,135.3224,87477.0
2017-07-06 12:30:00,142.58,142.63,142.44,142.62,88000.0,135.3224,135.3699,135.1896,135.3604,88000.0
2017-07-06 12:35:00,142.62,142.94,142.6,142.87,79964.0,135.3604,135.6641,135.3414,135.5977,79964.0
2017-07-06 12:40:00,142.88,143.15,142.83,143.11,86391.0,135.6072,135.8634,135.5597,135.8255,86391.0
2017-07-06 12:45:00,143.08,143.23,142.79,142.85,104834.0,135.797,135.9394,135.5218,135.5787,104834.0
2017-07-06 12:50:00,142.83,143.0,142.7,142.79,85915.0,135.5597,135.7211,135.4363,135.5218,85915.0
2017-07-06 12:55:00,142.8,142.86,142.73,142.86,53907.0,135.5312,135.5882,135.4648,135.5882,53907.0
2017-07-06 13:00:00,142.88,142.92,142.72,142.75,45214.0,135.6072,135.6451,135.4553,135.4838,45214.0
2017-07-06 13:05:00,142.76,142.77,142.54,142.66,86051.0,135.4933,135.5028,135.2845,135.3984,86051.0
2017-07-06 13:10:00,142.69,142.84,142.61,142.78,39159.0,135.4268,135.5692,135.3509,135.5123,39159.0
2017-07-06 13:15:00,142.77,143.17,142.74,143.04,90385.0,135.5028,135.8824,135.4743,135.759,90385.0
2017-07-06 13:20:00,143.04,143.14,142.89,143.01,75797.0,135.759,135.8539,135.6167,135.7306,75797.0
2017-07-06 13:25:00,142.99,142.99,142.84,142.92,48086.0,135.7116,135.7116,135.5692,135.6451,48086.0
2017-07-06 13:30:00,142.92,142.92,142.66,142.8,70825.0,135.6451,135.6451,135.3984,135.5312,70825.0
2017-07-06 13:35:00,142.8,142.8,142.6,142.66,81899.0,135.5312,135.5312,135.3414,135.3984,81899.0
2017-07-06 13:40:00,142.65,142.77,142.54,142.56,76893.0,135.3889,135.5028,135.2845,135.3035,76893.0
2017-07-06 13:45:00,142.58,142.68,142.55,142.63,58947.0,135.3224,135.4174,135.294,135.3699,58947.0
2017-07-06 13:50:00,142.61,142.61,142.47,142.55,62625.0,135.3509,135.3509,135.218,135.294,62625.0
2017-07-06 13:55:00,142.55,142.59,142.45,142.5,37742.0,135.294,135.3319,135.1991,135.2465,37742.0
2017-07-06 14:00:00,142.51,142.53,142.4,142.45,57514.0,135.256,135.275,135.1516,135.1991,57514.0
2017-07-06 14:05:00,142.45,142.45,142.28,142.35,80827.0,135.1991,135.1991,135.0377,135.1042,80827.0
2017-07-06 14:10:00,142.34,142.37,142.25,142.3,51320.0,135.0947,135.1231,135.0092,135.0567,51320.0
2017-07-06 14:15:00,142.3,142.42,142.23,142.31,77565.0,135.0567,135.1706,134.9903,135.0662,77565.0
2017-07-06 14:20:00,142.31,142.57,142.31,142.46,49207.0,135.0662,135.313,135.0662,135.2086,49207.0
2017-07-06 14:25:00,142.44,142.54,142.37,142.53,52073.0,135.1896,135.2845,135.1231,135.275,52073.0
2017-07-06 14:30:00,142.53,142.53,142.4,142.53,42409.0,135.275,135.275,135.1516,135.275,42409.0
2017-07-06 14:35:00,142.55,142.6,142.33,142.39,49097.0,135.294,135.3414,135.0852,135.1421,49097.0
2017-07-06 14:40:00,142.39,142.44,142.23,142.29,50845.0,135.1421,135.1896,134.9903,135.0472,50845.0
2017-07-06 14:45:00,142.32,142.34,142.22,142.33,42278.0,135.0757,135.0947,134.9808,135.0852,42278.0
2017-07-06 14:50:00,142.33,142.42,142.23,142.36,67907.0,135.0852,135.1706,134.9903,135.1136,67907.0
2017-07-06 14:55:00,142.37,142.48,142.34,142.35,66563.0,135.1231,135.2275,135.0947,135.1042,66563.0
2017-07-06 15:00:00,142.35,142.43,142.28,142.32,58197.0,135.1042,135.1801,135.0377,135.0757,58197.0
2017-07-06 15:05:00,142.35,142.38,142.21,142.33,80718.0,135.1042,135.1326,134.9713,135.0852,80718.0
2017-07-06 15:10:00,142.32,142.38,142.21,142.34,76642.0,135.0757,135.1326,134.9713,135.0947,76642.0
2017-07-06 15:15:00,142.33,142.56,142.31,142.48,93796.0,135.0852,135.3035,135.0662,135.2275,93796.0
2017-07-06 15:20:00,142.47,142.5,142.29,142.47,119913.0,135.218,135.2465,135.0472,135.218,119913.0
2017-07-06 15:25:00,142.49,142.5,142.25,142.29,76945.0,135.237,135.2465,135.0092,135.0472,76945.0
2017-07-06 15:30:00,142.26,142.31,141.96,142.05,216455.0,135.0187,135.0662,134.734,134.8194,216455.0
2017-07-06 15:35:00,142.04,142.07,141.87,142.03,138535.0,134.8099,134.8384,134.6486,134.8004,138535.0
2017-07-06 15:40:00,142.03,142.06,141.83,141.85,112373.0,134.8004,134.8289,134.6106,134.6296,112373.0
2017-07-06 15:45:00,141.86,142.2,141.86,142.18,183244.0,134.6391,134.9618,134.6391,134.9428,183244.0
2017-07-06 15:50:00,142.16,142.31,142.05,142.06,193845.0,134.9238,135.0662,134.8194,134.8289,193845.0
2017-07-06 15:55:00,142.07,142.18,141.98,142.16,358823.0,134.8384,134.9428,134.753,134.9238,358823.0
2017-07-07 09:30:00,142.7,143.11,142.6,142.99,297753.0,135.4363,135.8255,135.3414,135.7116,297753.0
2017-07-07 09:35:00,143.03,143.04,142.4,142.66,213464.0,135.7495,135.759,135.1516,135.3984,213464.0
2017-07-07 09:40:00,142.65,142.76,142.1,142.19,369153.0,135.3889,135.4933,134.8669,134.9523,369153.0
2017-07-07 09:45:00,142.19,142.37,141.83,142.3,242359.0,134.9523,135.1231,134.6106,135.0567,242359.0
2017-07-07 09:50:00,142.36,142.89,142.27,142.8,197604.0,135.1136,135.6167,135.0282,135.5312,197604.0
2017-07-07 09:55:00,142.74,143.16,142.74,143.16,221091.0,135.4743,135.8729,135.4743,135.8729,221091.0
2017-07-07 10:00:00,143.18,143.38,142.81,142.86,188303.0,135.8919,136.0817,135.5407,135.5882,188303.0
2017-07-07 10:05:00,142.86,143.1,142.79,142.89,129840.0,135.5882,135.816,135.5218,135.6167,129840.0
2017-07-07 10:10:00,142.87,143.07,142.81,142.82,94717.0,135.5977,135.7875,135.5407,135.5502,94717.0
2017-07-07 10:15:00,142.82,142.82,142.27,142.34,157496.0,135.5502,135.5502,135.0282,135.0947,157496.0
2017-07-07 10:20:00,142.31,142.45,142.19,142.22,124194.0,135.0662,135.1991,134.9523,134.9808,124194.0
2017-07-07 10:25:00,142.2,142.55,142.18,142.42,109643.0,134.9618,135.294,134.9428,135.1706,109643.0
2017-07-07 10:30:00,142.43,142.47,142.22,142.24,100925.0,135.1801,135.218,134.9808,134.9997,100925.0
2017-07-07 10:35:00,142.23,142.33,141.98,142.09,180343.0,134.9903,135.0852,134.753,134.8574,180343.0
2017-07-07 10:40:00,142.07,142.39,142.03,142.32,129959.0,134.8384,135.1421,134.8004,135.0757,129959.0
2017-07-07 10:45:00,142.33,142.42,142.02,142.1,79787.0,135.0852,135.1706,134.7909,134.8669,79787.0
2017-07-07 10:50:00,142.12,142.17,142.03,142.1,60228.0,134.8859,134.9333,134.8004,134.8669,60228.0
2017-07-07 10:55:00,142.09,142.19,142.08,142.12,38556.0,134.8574,134.9523,134.8479,134.8859,38556.0
2017-07-07 11:00:00,142.13,142.38,142.07,142.33,54559.0,134.8953,135.1326,134.8384,135.0852,54559.0
2017-07-07 11:05:00,142.33,142.55,142.29,142.51,78942.0,135.0852,135.294,135.0472,135.256,78942.0
2017-07-07 11:10:00,142.52,142.52,142.23,142.43,40177.0,135.2655,135.2655,134.9903,135.1801,40177.0
2017-07-07 11:15:00,142.43,142.43,142.21,142.24,42227.0,135.1801,135.1801,134.9713,134.9997,42227.0
2017-07-07 11:20:00,142.21,142.27,141.96,142.06,94885.0,134.9713,135.0282,134.734,134.8289,94885.0
2017-07-07 11:25:00,142.07,142.25,142.06,142.21,60684.0,134.8384,135.0092,134.8289,134.9713,60684.0
2017-07-07 11:30:00,142.2,142.39,142.15,142.19,117747.0,134.9618,135.1421,134.9143,134.9523,117747.0
2017-07-07 11:35:00,142.19,142.3,142.14,142.23,71358.0,134.9523,135.0567,134.9048,134.9903,71358.0
2017-07-07 11:40:00,142.23,142.44,142.23,142.42,79069.0,134.9903,135.1896,134.9903,135.1706,79069.0
2017-07-07 11:45:00,142.42,142.58,142.41,142.53,114940.0,135.1706,135.3224,135.1611,135.275,114940.0
2017-07-07 11:50:00,142.54,142.7,142.52,142.59,78457.0,135.2845,135.4363,135.2655,135.3319,78457.0
2017-07-07 11:55:00,142.61,142.75,142.6,142.67,49358.0,135.3509,135.4838,135.3414,135.4079,49358.0
2017-07-07 12:00:00,142.68,142.71,142.61,142.67,37568.0,135.4174,135.4458,135.3509,135.4079,37568.0
2017-07-07 12:05:00,142.68,142.87,142.65,142.8,61064.0,135.4174,135.5977,135.3889,135.5312,61064.0
2017-07-07 12:10:00,142.82,143.16,142.81,143.12,139192.0,135.5502,135.8729,135.5407,135.835,139192.0
2017-07-07 12:15:00,143.13,143.13,142.85,142.95,95538.0,135.8444,135.8444,135.5787,135.6736,95538.0
2017-07-07 12:20:00,142.95,143.01,142.83,142.9,55575.0,135.6736,135.7306,135.5597,135.6262,55575.0
2017-07-07 12:25:00,142.9,143.0,142.85,142.97,32770.0,135.6262,135.7211,135.5787,135.6926,32770.0
2017-07-07 12:30:00,142.97,143.02,142.8,142.87,71480.0,135.6926,135.74,135.5312,135.5977,71480.0
2017-07-07 12:35:00,142.86,143.02,142.82,143.0,68261.0,135.5882,135.74,135.5502,135.7211,68261.0
2017-07-07 12:40:00,142.99,143.09,142.98,143.05,56126.0,135.7116,135.8065,135.7021,135.7685,56126.0
2017-07-07 12:45:00,143.05,143.15,143.04,143.13,58091.0,135.7685,135.8634,135.759,135.8444,58091.0
2017-07-07 12:50:00,143.14,143.22,143.03,143.03,54953.0,135.8539,135.9299,135.7495,135.7495,54953.0
2017-07-07 12:55:00,143.03,143.07,142.91,142.96,40632.0,135.7495,135.7875,135.6356,135.6831,40632.0
2017-07-07 13:00:00,142.98,143.02,142.69,142.72,56830.0,135.7021,135.74,135.4268,135.4553,56830.0
2017-07-07 13:05:00,142.76,142.78,142.66,142.78,47795.0,135.4933,135.5123,135.3984,135.5123,47795.0
2017-07-07 13:10:00,142.77,142.89,142.76,142.85,68629.0,135.5028,135.6167,135.4933,135.5787,68629.0
2017-07-07 13:15:00,142.81,142.95,142.78,142.93,52924.0,135.5407,135.6736,135.5123,135.6546,52924.0
2017-07-07 13:20:00,142.96,143.05,142.87,142.95,60683.0,135.6831,135.7685,135.5977,135.6736,60683.0
2017-07-07 13:25:00,142.98,143.01,142.83,142.9,30294.0,135.7021,135.7306,135.5597,135.6262,30294.0
2017-07-07 13:30:00,142.89,142.94,142.8,142.9,63949.0,135.6167,135.6641,135.5312,135.6262,63949.0
2017-07-07 13:35:00,142.91,142.95,142.86,142.89,13836.0,135.6356,135.6736,135.5882,135.6167,13836.0
2017-07-07 13:40:00,142.9,142.91,142.77,142.78,33171.0,135.6262,135.6356,135.5028,135.5123,33171.0
2017-07-07 13:45:00,142.79,142.81,142.53,142.53,49983.0,135.5218,135.5407,135.275,135.275,49983.0
2017-07-07 13:50:00,142.56,142.75,142.43,142.66,85160.0,135.3035,135.4838,135.1801,135.3984,85160.0
2017-07-07 13:55:00,142.65,142.72,142.62,142.68,33051.0,135.3889,135.4553,135.3604,135.4174,33051.0
2017-07-07 14:00:00,142.69,142.69,142.5,142.52,40499.0,135.4268,135.4268,135.2465,135.2655,40499.0
2017-07-07 14:05:00,142.52,142.58,142.21,142.25,114327.0,135.2655,135.3224,134.9713,135.0092,114327.0
2017-07-07 14:10:00,142.26,142.48,142.24,142.43,54627.0,135.0187,135.2275,134.9997,135.1801,54627.0
2017-07-07 14:15:00,142.44,142.6,142.44,142.49,68144.0,135.1896,135.3414,135.1896,135.237,68144.0
2017-07-07 14:20:00,142.48,142.52,142.33,142.33,27546.0,135.2275,135.2655,135.0852,135.0852,27546.0
2017-07-07 14:25:00,142.34,142.39,142.3,142.34,47118.0,135.0947,135.1421,135.0567,135.0947,47118.0
2017-07-07 14:30:00,142.32,142.38,142.3,142.34,35502.0,135.0757,135.1326,135.0567,135.0947,35502.0
2017-07-07 14:35:00,142.35,142.43,142.29,142.36,26412.0,135.1042,135.1801,135.0472,135.1136,26412.0
2017-07-07 14:40:00,142.39,142.53,142.38,142.46,27237.0,135.1421,135.275,135.1326,135.2086,27237.0
2017-07-07 14:45:00,142.46,142.46,142.23,142.36,51519.0,135.2086,135.2086,134.9903,135.1136,51519.0
2017-07-07 14:50:00,142.37,142.53,142.37,142.5,20569.0,135.1231,135.275,135.1231,135.2465,20569.0
2017-07-07 14:55:00,142.5,142.57,142.41,142.55,49743.0,135.2465,135.313,135.1611,135.294,49743.0
2017-07-07 15:00:00,142.54,142.59,142.49,142.51,53047.0,135.2845,135.3319,135.237,135.256,53047.0
2017-07-07 15:05:00,142.52,142.55,142.48,142.52,47693.0,135.2655,135.294,135.2275,135.2655,47693.0
2017-07-07 15:10:00,142.51,142.54,142.5,142.51,57227.0,135.256,135.2845,135.2465,135.256,57227.0
2017-07-07 15:15:00,142.52,142.53,142.4,142.42,43799.0,135.2655,135.275,135.1516,135.1706,43799.0
2017-07-07 15:20:00,142.43,142.44,142.33,142.43,37750.0,135.1801,135.1896,135.0852,135.1801,37750.0
2017-07-07 15:25:00,142.44,142.58,142.4,142.47,41548.0,135.1896,135.3224,135.1516,135.218,41548.0
2017-07-07 15:30:00,142.45,142.47,142.36,142.4,36754.0,135.1991,135.218,135.1136,135.1516,36754.0
2017-07-07 15:35:00,142.4,142.45,142.3,142.34,68121.0,135.1516,135.1991,135.0567,135.0947,68121.0
2017-07-07 15:40:00,142.33,142.49,142.32,142.45,49353.0,135.0852,135.237,135.0757,135.1991,49353.0
2017-07-07 15:45:00,142.43,142.52,142.41,142.48,69909.0,135.1801,135.2655,135.1611,135.2275,69909.0
2017-07-07 15:50:00,142.5,142.54,142.43,142.5,93621.0,135.2465,135.2845,135.1801,135.2465,93621.0
2017-07-07 15:55:00,142.5,142.6,142.39,142.43,174903.0,135.2465,135.3414,135.1421,135.1801,174903.0
2017-07-10 09:30:00,143.0,143.75,142.95,143.33,464297.0,135.7211,136.4329,135.6736,136.0343,464297.0
2017-07-10 09:35:00,143.33,143.75,143.14,143.34,163993.0,136.0343,136.4329,135.8539,136.0438,163993.0
2017-07-10 09:40:00,143.33,143.47,143.05,143.26,182179.0,136.0343,136.1671,135.7685,135.9678,182179.0
2017-07-10 09:45:00,143.3,143.38,143.05,143.22,163336.0,136.0058,136.0817,135.7685,135.9299,163336.0
2017-07-10 09:50:00,143.24,143.32,142.68,142.71,270254.0,135.9488,136.0248,135.4174,135.4458,270254.0
2017-07-10 09:55:00,142.68,142.8,142.45,142.5,224054.0,135.4174,135.5312,135.1991,135.2465,224054.0
2017-07-10 10:00:00,142.53,143.03,142.25,142.99,244011.0,135.275,135.7495,135.0092,135.7116,244011.0
2017-07-10 10:05:00,143.01,143.07,142.78,142.84,177702.0,135.7306,135.7875,135.5123,135.5692,177702.0
2017-07-10 10:10:00,142.86,143.05,142.72,142.96,115284.0,135.5882,135.7685,135.4553,135.6831,115284.0
2017-07-10 10:15:00,142.95,143.34,142.75,143.33,174300.0,135.6736,136.0438,135.4838,136.0343,174300.0
2017-07-10 10:20:00,143.33,143.34,143.09,143.23,122363.0,136.0343,136.0438,135.8065,135.9394,122363.0
2017-07-10 10:25:00,143.22,143.38,143.12,143.16,125266.0,135.9299,136.0817,135.835,135.8729,125266.0
2017-07-10 10:30:00,143.14,143.39,143.13,143.32,95403.0,135.8539,136.0912,135.8444,136.0248,95403.0
2017-07-10 10:35:00,143.3,143.3,142.98,143.13,102195.0,136.0058,136.0058,135.7021,135.8444,102195.0
2017-07-10 10:40:00,143.13,143.5,143.13,143.4,128008.0,135.8444,136.1956,135.8444,136.1007,128008.0
2017-07-10 10:45:00,143.39,143.68,143.22,143.68,204415.0,136.0912,136.3665,135.9299,136.3665,204415.0
2017-07-10 10:50:00,143.68,143.87,143.62,143.81,205171.0,136.3665,136.5468,136.3095,136.4898,205171.0
2017-07-10 10:55:00,143.8,143.82,143.56,143.64,108070.0,136.4803,136.4993,136.2526,136.3285,108070.0
2017-07-10 11:00:00,143.65,143.75,143.42,143.5,125480.0,136.338,136.4329,136.1197,136.1956,125480.0
2017-07-10 11:05:00,143.52,143.75,143.49,143.71,84313.0,136.2146,136.4329,136.1861,136.3949,84313.0
2017-07-10 11:10:00,143.71,143.87,143.7,143.81,133353.0,136.3949,136.5468,136.3854,136.4898,133353.0
2017-07-10 11:15:00,143.79,143.82,143.6,143.67,103944.0,136.4709,136.4993,136.2905,136.357,103944.0
2017-07-10 11:20:00,143.68,143.73,143.46,143.49,133581.0,136.3665,136.4139,136.1576,136.1861,133581.0
2017-07-10 11:25:00,143.48,143.66,143.45,143.52,99571.0,136.1766,136.3475,136.1482,136.2146,99571.0
2017-07-10 11:30:00,143.53,143.62,143.4,143.44,59582.0,136.2241,136.3095,136.1007,136.1387,59582.0
2017-07-10 11:35:00,143.45,143.57,143.36,143.55,62069.0,136.1482,136.2621,136.0627,136.2431,62069.0
2017-07-10 11:40:00,143.55,143.63,143.4,143.42,61672.0,136.2431,136.319,136.1007,136.1197,61672.0
2017-07-10 11:45:00,143.4,143.49,143.34,143.41,55424.0,136.1007,136.1861,136.0438,136.1102,55424.0
2017-07-10 11:50:00,143.4,143.48,143.22,143.26,92244.0,136.1007,136.1766,135.9299,135.9678,92244.0
2017-07-10 11:55:00,143.28,143.32,143.14,143.27,88265.0,135.9868,136.0248,135.8539,135.9773,88265.0
2017-07-10 12:00:00,143.26,143.35,143.1,143.24,75732.0,135.9678,136.0532,135.816,135.9488,75732.0
2017-07-10 12:05:00,143.24,143.35,143.04,143.07,84159.0,135.9488,136.0532,135.759,135.7875,84159.0
2017-07-10 12:10:00,143.07,143.14,143.01,143.01,65089.0,135.7875,135.8539,135.7306,135.7306,65089.0
2017-07-10 12:15:00,143.01,143.06,142.84,142.9,143225.0,135.7306,135.778,135.5692,135.6262,143225.0
2017-07-10 12:20:00,142.89,143.15,142.89,143.12,130240.0,135.6167,135.8634,135.6167,135.835,130240.0
2017-07-10 12:25:00,143.13,143.14,142.9,142.98,69346.0,135.8444,135.8539,135.6262,135.7021,69346.0
2017-07-10 12:30:00,142.98,143.14,142.97,143.03,70692.0,135.7021,135.8539,135.6926,135.7495,70692.0
2017-07-10 12:35:00,143.0,143.03,142.9,142.98,48182.0,135.7211,135.7495,135.6262,135.7021,48182.0
2017-07-10 12:40:00,142.98,143.17,142.97,143.12,31593.0,135.7021,135.8824,135.6926,135.835,31593.0
2017-07-10 12:45:00,143.13,143.16,143.08,143.15,32234.0,135.8444,135.8729,135.797,135.8634,32234.0
2017-07-10 12:50:00,143.14,143.31,143.09,143.15,66227.0,135.8539,136.0153,135.8065,135.8634,66227.0
2017-07-10 12:55:00,143.19,143.28,143.15,143.24,43541.0,135.9014,135.9868,135.8634,135.9488,43541.0
2017-07-10 13:00:00,143.27,143.45,143.23,143.44,49332.0,135.9773,136.1482,135.9394,136.1387,49332.0
2017-07-10 13:05:00,143.43,143.55,143.33,143.55,43525.0,136.1292,136.2431,136.0343,136.2431,43525.0
2017-07-10 13:10:00,143.56,143.62,143.48,143.54,56750.0,136.2526,136.3095,136.1766,136.2336,56750.0
2017-07-10 13:15:00,143.53,143.59,143.41,143.45,54146.0,136.2241,136.281,136.1102,136.1482,54146.0
2017-07-10 13:20:00,143.46,143.5,143.32,143.36,53292.0,136.1576,136.1956,136.0248,136.0627,53292.0
2017-07-10 13:25:00,143.36,143.4,143.25,143.27,39475.0,136.0627,136.1007,135.9583,135.9773,39475.0
2017-07-10 13:30:00,143.29,143.37,143.25,143.34,29408.0,135.9963,136.0722,135.9583,136.0438,29408.0
2017-07-10 13:35:00,143.35,143.37,143.29,143.35,29646.0,136.0532,136.0722,135.9963,136.0532,29646.0
2017-07-10 13:40:00,143.35,143.39,143.33,143.35,38756.0,136.0532,136.0912,136.0343,136.0532,38756.0
2017-07-10 13:45:00,143.36,143.42,143.35,143.39,51293.0,136.0627,136.1197,136.0532,136.0912,51293.0
2017-07-10 13:50:00,143.4,143.54,143.36,143.52,57924.0,136.1007,136.2336,136.0627,136.2146,57924.0
2017-07-10 13:55:00,143.51,143.6,143.49,143.56,48011.0,136.2051,136.2905,136.1861,136.2526,48011.0
2017-07-10 14:00:00,143.6,143.68,143.56,143.68,100189.0,136.2905,136.3665,136.2526,136.3665,100189.0
2017-07-10 14:05:00,143.68,143.71,143.54,143.57,57872.0,136.3665,136.3949,136.2336,136.2621,57872.0
2017-07-10 14:10:00,143.55,143.64,143.52,143.61,48448.0,136.2431,136.3285,136.2146,136.3,48448.0
2017-07-10 14:15:00,143.64,143.65,143.52,143.53,60652.0,136.3285,136.338,136.2146,136.2241,60652.0
2017-07-10 14:20:00,143.54,143.55,143.41,143.46,59400.0,136.2336,136.2431,136.1102,136.1576,59400.0
2017-07-10 14:25:00,143.47,143.47,143.34,143.36,62860.0,136.1671,136.1671,136.0438,136.0627,62860.0
2017-07-10 14:30:00,143.35,143.41,143.31,143.36,41891.0,136.0532,136.1102,136.0153,136.0627,41891.0
2017-07-10 14:35:00,143.34,143.4,143.31,143.38,33549.0,136.0438,136.1007,136.0153,136.0817,33549.0
2017-07-10 14:40:00,143.39,143.52,143.35,143.48,65690.0,136.0912,136.2146,136.0532,136.1766,65690.0
2017-07-10 14:45:00,143.49,143.54,143.4,143.41,61429.0,136.1861,136.2336,136.1007,136.1102,61429.0
2017-07-10 14:50:00,143.43,143.52,143.42,143.46,39196.0,136.1292,136.2146,136.1197,136.1576,39196.0
2017-07-10 14:55:00,143.48,143.51,143.35,143.39,86228.0,136.1766,136.2051,136.0532,136.0912,86228.0
2017-07-10 15:00:00,143.38,143.51,143.36,143.5,43951.0,136.0817,136.2051,136.0627,136.1956,43951.0
2017-07-10 15:05:00,143.49,143.51,143.46,143.5,38304.0,136.1861,136.2051,136.1576,136.1956,38304.0
2017-07-10 15:10:00,143.5,143.58,143.49,143.56,43126.0,136.1956,136.2715,136.1861,136.2526,43126.0
2017-07-10 15:15:00,143.56,143.64,143.52,143.6,82643.0,136.2526,136.3285,136.2146,136.2905,82643.0
2017-07-10 15:20:00,143.61,143.64,143.57,143.6,66672.0,136.3,136.3285,136.2621,136.2905,66672.0
2017-07-10 15:25:00,143.6,143.76,143.57,143.75,98706.0,136.2905,136.4424,136.2621,136.4329,98706.0
2017-07-10 15:30:00,143.74,143.98,143.72,143.97,199317.0,136.4234,136.6512,136.4044,136.6417,199317.0
2017-07-10 15:35:00,143.96,144.15,143.96,144.09,203448.0,136.6322,136.8125,136.6322,136.7556,203448.0
2017-07-10 15:40:00,144.09,144.16,144.03,144.08,168892.0,136.7556,136.822,136.6986,136.7461,168892.0
2017-07-10 15:45:00,144.09,144.14,143.96,143.97,126956.0,136.7556,136.803,136.6322,136.6417,126956.0
2017-07-10 15:50:00,143.96,144.0,143.86,143.97,170378.0,136.6322,136.6702,136.5373,136.6417,170378.0
2017-07-10 15:55:00,143.98,144.0,143.76,143.8,286732.0,136.6512,136.6702,136.4424,136.4803,286732.0
2017-07-11 09:30:00,144.3,144.43,143.65,143.92,511846.0,136.9549,137.0783,136.338,136.5942,511846.0
2017-07-11 09:35:00,143.87,143.99,143.54,143.96,148199.0,136.5468,136.6607,136.2336,136.6322,148199.0
2017-07-11 09:40:00,143.96,144.2,143.66,144.1,144325.0,136.6322,136.86,136.3475,136.7651,144325.0
2017-07-11 09:45:00,144.14,144.49,143.91,144.37,225407.0,136.803,137.1352,136.5847,137.0213,225407.0
2017-07-11 09:50:00,144.36,144.68,144.35,144.64,225085.0,137.0118,137.3155,137.0023,137.2776,225085.0
2017-07-11 09:55:00,144.61,144.7,144.51,144.64,186986.0,137.2491,137.3345,137.1542,137.2776,186986.0
2017-07-11 10:00:00,144.65,144.65,144.2,144.5,174438.0,137.2871,137.2871,136.86,137.1447,174438.0
2017-07-11 10:05:00,144.49,144.99,144.42,144.95,279633.0,137.1352,137.6098,137.0688,137.5718,279633.0
2017-07-11 10:10:00,144.94,145.28,144.86,145.28,353452.0,137.5623,137.885,137.4864,137.885,353452.0
2017-07-11 10:15:00,145.25,145.47,145.04,145.37,243800.0,137.8565,138.0653,137.6572,137.9704,243800.0
2017-07-11 10:20:00,145.38,145.45,145.08,145.45,247051.0,137.9799,138.0464,137.6952,138.0464,247051.0
2017-07-11 10:25:00,145.42,145.44,145.09,145.18,147140.0,138.0179,138.0369,137.7047,137.7901,147140.0
2017-07-11 10:30:00,145.18,145.32,144.75,144.81,171497.0,137.7901,137.923,137.382,137.4389,171497.0
2017-07-11 10:35:00,144.81,144.91,144.64,144.77,145442.0,137.4389,137.5338,137.2776,137.401,145442.0
2017-07-11 10:40:00,144.77,144.9,144.62,144.81,211384.0,137.401,137.5244,137.2586,137.4389,211384.0
2017-07-11 10:45:00,144.81,144.88,144.73,144.73,125828.0,137.4389,137.5054,137.363,137.363,125828.0
2017-07-11 10:50:00,144.73,144.75,144.56,144.59,197390.0,137.363,137.382,137.2017,137.2301,197390.0
2017-07-11 10:55:00,144.59,144.64,144.4,144.5,174540.0,137.2301,137.2776,137.0498,137.1447,174540.0
2017-07-11 11:00:00,144.49,144.64,144.4,144.61,171334.0,137.1352,137.2776,137.0498,137.2491,171334.0
2017-07-11 11:05:00,144.61,144.74,144.59,144.66,112901.0,137.2491,137.3725,137.2301,137.2966,112901.0
2017-07-11 11:10:00,144.69,144.81,144.57,144.58,127157.0,137.325,137.4389,137.2111,137.2206,127157.0
2017-07-11 11:15:00,144.57,144.59,144.25,144.26,137598.0,137.2111,137.2301,136.9074,136.9169,137598.0
2017-07-11 11:20:00,144.25,144.32,143.41,143.49,364179.0,136.9074,136.9739,136.1102,136.1861,364179.0
2017-07-11 11:25:00,143.5,143.82,143.26,143.75,236557.0,136.1956,136.4993,135.9678,136.4329,236557.0
2017-07-11 11:30:00,143.75,144.07,143.64,143.94,202845.0,136.4329,136.7366,136.3285,136.6132,202845.0
2017-07-11 11:35:00,143.94,144.11,143.85,143.96,99987.0,136.6132,136.7746,136.5278,136.6322,99987.0
2017-07-11 11:40:00,143.95,144.25,143.93,144.16,114090.0,136.6227,136.9074,136.6037,136.822,114090.0
2017-07-11 11:45:00,144.17,144.23,144.03,144.13,65139.0,136.8315,136.8885,136.6986,136.7935,65139.0
2017-07-11 11:50:00,144.14,144.33,144.13,144.25,99099.0,136.803,136.9834,136.7935,136.9074,99099.0
2017-07-11 11:55:00,144.27,144.45,144.26,144.31,99587.0,136.9264,137.0973,136.9169,136.9644,99587.0
2017-07-11 12:00:00,144.31,144.43,144.25,144.41,101460.0,136.9644,137.0783,136.9074,137.0593,101460.0
2017-07-11 12:05:00,144.37,144.48,144.15,144.17,102439.0,137.0213,137.1257,136.8125,136.8315,102439.0
2017-07-11 12:10:00,144.19,144.2,144.09,144.1,51682.0,136.8505,136.86,136.7556,136.7651,51682.0
2017-07-11 12:15:00,144.08,144.19,144.0,144.09,90246.0,136.7461,136.8505,136.6702,136.7556,90246.0
2017-07-11 12:20:00,144.09,144.19,144.04,144.06,75064.0,136.7556,136.8505,136.7081,136.7271,75064.0
2017-07-11 12:25:00,144.05,144.19,143.8,144.13,70575.0,136.7176,136.8505,136.4803,136.7935,70575.0
2017-07-11 12:30:00,144.13,144.19,143.98,143.99,51236.0,136.7935,136.8505,136.6512,136.6607,51236.0
2017-07-11 12:35:00,143.98,144.14,143.97,144.01,37600.0,136.6512,136.803,136.6417,136.6797,37600.0
2017-07-11 12:40:00,144.04,144.29,143.97,144.25,89556.0,136.7081,136.9454,136.6417,136.9074,89556.0
2017-07-11 12:45:00,144.25,144.42,144.14,144.41,54765.0,136.9074,137.0688,136.803,137.0593,54765.0
2017-07-11 12:50:00,144.41,144.74,144.4,144.69,128686.0,137.0593,137.3725,137.0498,137.325,128686.0
2017-07-11 12:55:00,144.69,144.74,144.48,144.5,93607.0,137.325,137.3725,137.1257,137.1447,93607.0
2017-07-11 13:00:00,144.52,144.63,144.41,144.42,69959.0,137.1637,137.2681,137.0593,137.0688,69959.0
2017-07-11 13:05:00,144.41,144.5,144.22,144.29,72900.0,137.0593,137.1447,136.879,136.9454,72900.0
2017-07-11 13:10:00,144.3,144.41,144.26,144.31,30530.0,136.9549,137.0593,136.9169,136.9644,30530.0
2017-07-11 13:15:00,144.31,144.43,144.27,144.42,33658.0,136.9644,137.0783,136.9264,137.0688,33658.0
2017-07-11 13:20:00,144.42,144.55,144.41,144.48,37311.0,137.0688,137.1922,137.0593,137.1257,37311.0
2017-07-11 13:25:00,144.47,144.57,144.33,144.35,55765.0,137.1162,137.2111,136.9834,137.0023,55765.0
2017-07-11 13:30:00,144.33,144.51,144.29,144.4,33928.0,136.9834,137.1542,136.9454,137.0498,33928.0
2017-07-11 13:35:00,144.41,144.54,144.33,144.5,50609.0,137.0593,137.1827,136.9834,137.1447,50609.0
2017-07-11 13:40:00,144.49,144.86,144.36,144.8,101253.0,137.1352,137.4864,137.0118,137.4294,101253.0
2017-07-11 13:45:00,144.8,144.84,144.62,144.69,40297.0,137.4294,137.4674,137.2586,137.325,40297.0
2017-07-11 13:50:00,144.69,144.79,144.63,144.73,44231.0,137.325,137.42,137.2681,137.363,44231.0
2017-07-11 13:55:00,144.73,144.85,144.73,144.84,53271.0,137.363,137.4769,137.363,137.4674,53271.0
2017-07-11 14:00:00,144.84,145.18,144.83,145.13,241371.0,137.4674,137.7901,137.4579,137.7426,241371.0
2017-07-11 14:05:00,145.11,145.15,144.98,145.02,86671.0,137.7237,137.7616,137.6003,137.6382,86671.0
2017-07-11 14:10:00,145.03,145.2,145.0,145.11,74298.0,137.6477,137.8091,137.6193,137.7237,74298.0
2017-07-11 14:15:00,145.11,145.23,145.06,145.09,89478.0,137.7237,137.8376,137.6762,137.7047,89478.0
2017-07-11 14:20:00,145.09,145.26,145.09,145.17,53957.0,137.7047,137.866,137.7047,137.7806,53957.0
2017-07-11 14:25:00,145.18,145.2,145.13,145.16,49970.0,137.7901,137.8091,137.7426,137.7711,49970.0
2017-07-11 14:30:00,145.16,145.23,145.1,145.19,56252.0,137.7711,137.8376,137.7142,137.7996,56252.0
2017-07-11 14:35:00,145.2,145.23,145.15,145.19,36460.0,137.8091,137.8376,137.7616,137.7996,36460.0
2017-07-11 14:40:00,145.19,145.36,145.16,145.28,121172.0,137.7996,137.9609,137.7711,137.885,121172.0
2017-07-11 14:45:00,145.3,145.3,145.19,145.25,50945.0,137.904,137.904,137.7996,137.8565,50945.0
2017-07-11 14:50:00,145.26,145.29,145.19,145.26,76470.0,137.866,137.8945,137.7996,137.866,76470.0
2017-07-11 14:55:00,145.27,145.32,145.25,145.32,64712.0,137.8755,137.923,137.8565,137.923,64712.0
2017-07-11 15:00:00,145.29,145.35,145.25,145.31,59855.0,137.8945,137.9514,137.8565,137.9135,59855.0
2017-07-11 15:05:00,145.31,145.35,145.22,145.34,46660.0,137.9135,137.9514,137.8281,137.942,46660.0
2017-07-11 15:10:00,145.34,145.6,145.33,145.59,226915.0,137.942,138.1887,137.9325,138.1792,226915.0
2017-07-11 15:15:00,145.58,145.68,145.5,145.58,137017.0,138.1697,138.2646,138.0938,138.1697,137017.0
2017-07-11 15:20:00,145.56,145.58,145.35,145.43,78121.0,138.1508,138.1697,137.9514,138.0274,78121.0
2017-07-11 15:25:00,145.41,145.47,145.3,145.45,92023.0,138.0084,138.0653,137.904,138.0464,92023.0
2017-07-11 15:30:00,145.45,145.6,145.45,145.59,101009.0,138.0464,138.1887,138.0464,138.1792,101009.0
2017-07-11 15:35:00,145.59,145.8,145.58,145.76,226766.0,138.1792,138.3785,138.1697,138.3406,226766.0
2017-07-11 15:40:00,145.74,145.76,145.51,145.63,160998.0,138.3216,138.3406,138.1033,138.2172,160998.0
2017-07-11 15:45:00,145.61,145.7,145.48,145.68,169847.0,138.1982,138.2836,138.0748,138.2646,169847.0
2017-07-11 15:50:00,145.68,145.85,145.47,145.51,312235.0,138.2646,138.426,138.0653,138.1033,312235.0
2017-07-11 15:55:00,145.5,145.87,145.47,145.73,524346.0,138.0938,138.445,138.0653,138.3121,524346.0
2017-07-12 09:30:00,147.38,147.68,146.85,147.66,822573.0,139.8781,140.1628,139.3751,140.1439,822573.0
2017-07-12 09:35:00,147.68,147.78,147.2,147.7,426657.0,140.1628,140.2578,139.7073,140.1818,426657.0
2017-07-12 09:40:00,147.72,148.17,147.47,147.88,491680.0,140.2008,140.6279,139.9635,140.3527,491680.0
2017-07-12 09:45:00,147.88,148.09,147.75,148.0,309359.0,140.3527,140.552,140.2293,140.4666,309359.0
2017-07-12 09:50:00,148.02,148.19,147.47,147.63,462761.0,140.4855,140.6469,139.9635,140.1154,462761.0
2017-07-12 09:55:00,147.65,147.73,147.31,147.55,230911.0,140.1344,140.2103,139.8117,140.0395,230911.0
2017-07-12 10:00:00,147.56,147.84,147.41,147.53,177461.0,140.049,140.3147,139.9066,140.0205,177461.0
2017-07-12 10:05:00,147.53,148.13,147.52,148.06,227446.0,140.0205,140.5899,140.011,140.5235,227446.0
2017-07-12 10:10:00,148.09,148.66,148.08,148.55,398445.0,140.552,141.093,140.5425,140.9886,398445.0
2017-07-12 10:15:00,148.56,148.62,148.29,148.35,272125.0,140.9981,141.055,140.7418,140.7987,272125.0
2017-07-12 10:20:00,148.35,148.7,148.23,148.58,192162.0,140.7987,141.1309,140.6848,141.017,192162.0
2017-07-12 10:25:00,148.55,148.77,148.52,148.56,151141.0,140.9886,141.1974,140.9601,140.9981,151141.0
2017-07-12 10:30:00,148.53,148.6,148.29,148.31,191249.0,140.9696,141.036,140.7418,140.7608,191249.0
2017-07-12 10:35:00,148.3,148.34,147.87,148.01,222235.0,140.7513,140.7892,140.3432,140.476,222235.0
2017-07-12 10:40:00,148.02,148.34,147.93,148.12,204110.0,140.4855,140.7892,140.4001,140.5804,204110.0
2017-07-12 10:45:00,148.05,148.5,148.05,148.41,105214.0,140.514,140.9411,140.514,140.8557,105214.0
2017-07-12 10:50:00,148.4,148.49,148.2,148.37,99941.0,140.8462,140.9316,140.6564,140.8177,99941.0
2017-07-12 10:55:00,148.38,148.43,148.18,148.27,73209.0,140.8272,140.8747,140.6374,140.7228,73209.0
2017-07-12 11:00:00,148.26,148.48,148.26,148.37,109862.0,140.7133,140.9221,140.7133,140.8177,109862.0
2017-07-12 11:05:00,148.38,148.57,148.38,148.48,183496.0,140.8272,141.0075,140.8272,140.9221,183496.0
2017-07-12 11:10:00,148.5,148.52,148.34,148.35,134706.0,140.9411,140.9601,140.7892,140.7987,134706.0
2017-07-12 11:15:00,148.35,148.37,148.28,148.29,75427.0,140.7987,140.8177,140.7323,140.7418,75427.0
2017-07-12 11:20:00,148.32,148.43,148.24,148.34,83999.0,140.7703,140.8747,140.6943,140.7892,83999.0
2017-07-12 11:25:00,148.34,148.37,148.21,148.23,73308.0,140.7892,140.8177,140.6659,140.6848,73308.0
2017-07-12 11:30:00,148.24,148.24,148.12,148.21,96252.0,140.6943,140.6943,140.5804,140.6659,96252.0
2017-07-12 11:35:00,148.2,148.4,148.16,148.33,126849.0,140.6564,140.8462,140.6184,140.7798,126849.0
2017-07-12 11:40:00,148.35,148.52,148.34,148.52,86125.0,140.7987,140.9601,140.7892,140.9601,86125.0
2017-07-12 11:45:00,148.52,148.64,148.5,148.56,123927.0,140.9601,141.074,140.9411,140.9981,123927.0
2017-07-12 11:50:00,148.59,148.69,148.52,148.65,72820.0,141.0265,141.1214,140.9601,141.0835,72820.0
2017-07-12 11:55:00,148.64,148.8,148.6,148.78,140158.0,141.074,141.2258,141.036,141.2069,140158.0
2017-07-12 12:00:00,148.8,149.1,148.78,149.09,200585.0,141.2258,141.5106,141.2069,141.5011,200585.0
2017-07-12 12:05:00,149.09,149.2,148.95,149.14,166160.0,141.5011,141.6055,141.3682,141.5485,166160.0
2017-07-12 12:10:00,149.15,149.3,148.9,149.01,188650.0,141.558,141.7004,141.3207,141.4251,188650.0
2017-07-12 12:15:00,148.95,149.0,148.64,148.68,166801.0,141.3682,141.4157,141.074,141.1119,166801.0
2017-07-12 12:20:00,148.68,148.75,148.62,148.73,99628.0,141.1119,141.1784,141.055,141.1594,99628.0
2017-07-12 12:25:00,148.73,148.9,148.67,148.9,122633.0,141.1594,141.3207,141.1025,141.3207,122633.0
2017-07-12 12:30:00,148.9,149.03,148.85,149.0,178793.0,141.3207,141.4441,141.2733,141.4157,178793.0
2017-07-12 12:35:00,149.01,149.05,148.74,148.76,76889.0,141.4251,141.4631,141.1689,141.1879,76889.0
2017-07-12 12:40:00,148.75,148.78,148.53,148.61,65930.0,141.1784,141.2069,140.9696,141.0455,65930.0
2017-07-12 12:45:00,148.57,148.71,148.45,148.65,105989.0,141.0075,141.1404,140.8937,141.0835,105989.0
2017-07-12 12:50:00,148.63,148.84,148.59,148.82,73038.0,141.0645,141.2638,141.0265,141.2448,73038.0
2017-07-12 12:55:00,148.8,149.04,148.74,148.82,125518.0,141.2258,141.4536,141.1689,141.2448,125518.0
2017-07-12 13:00:00,148.81,149.04,148.73,149.0,136433.0,141.2353,141.4536,141.1594,141.4157,136433.0
2017-07-12 13:05:00,149.01,149.04,148.9,148.94,111184.0,141.4251,141.4536,141.3207,141.3587,111184.0
2017-07-12 13:10:00,148.93,148.94,148.25,148.45,231297.0,141.3492,141.3587,140.7038,140.8937,231297.0
2017-07-12 13:15:00,148.47,148.54,148.31,148.34,130305.0,140.9126,140.9791,140.7608,140.7892,130305.0
2017-07-12 13:20:00,148.33,148.35,148.02,148.07,145226.0,140.7798,140.7987,140.4855,140.533,145226.0
2017-07-12 13:25:00,148.1,148.18,148.07,148.12,103479.0,140.5615,140.6374,140.533,140.5804,103479.0
2017-07-12 13:30:00,148.13,148.55,148.12,148.5,157763.0,140.5899,140.9886,140.5804,140.9411,157763.0
2017-07-12 13:35:00,148.5,148.69,148.48,148.53,58588.0,140.9411,141.1214,140.9221,140.9696,58588.0
2017-07-12 13:40:00,148.53,148.69,148.42,148.49,62707.0,140.9696,141.1214,140.8652,140.9316,62707.0
2017-07-12 13:45:00,148.5,148.73,148.41,148.72,80473.0,140.9411,141.1594,140.8557,141.1499,80473.0
2017-07-12 13:50:00,148.72,148.74,148.51,148.53,98928.0,141.1499,141.1689,140.9506,140.9696,98928.0
2017-07-12 13:55:00,148.54,148.79,148.47,148.74,68368.0,140.9791,141.2163,140.9126,141.1689,68368.0
2017-07-12 14:00:00,148.74,149.0,148.68,148.92,121345.0,141.1689,141.4157,141.1119,141.3397,121345.0
2017-07-12 14:05:00,148.92,148.95,148.65,148.67,71087.0,141.3397,141.3682,141.0835,141.1025,71087.0
2017-07-12 14:10:00,148.67,148.75,148.55,148.56,89664.0,141.1025,141.1784,140.9886,140.9981,89664.0
2017-07-12 14:15:00,148.56,148.85,148.53,148.73,95698.0,140.9981,141.2733,140.9696,141.1594,95698.0
2017-07-12 14:20:00,148.73,148.74,148.56,148.57,68111.0,141.1594,141.1689,140.9981,141.0075,68111.0
2017-07-12 14:25:00,148.58,148.71,148.57,148.63,69726.0,141.017,141.1404,141.0075,141.0645,69726.0
2017-07-12 14:30:00,148.62,148.64,148.48,148.58,72559.0,141.055,141.074,140.9221,141.017,72559.0
2017-07-12 14:35:00,148.57,148.62,148.52,148.62,51159.0,141.0075,141.055,140.9601,141.055,51159.0
2017-07-12 14:40:00,148.61,148.91,148.59,148.83,112364.0,141.0455,141.3302,141.0265,141.2543,112364.0
2017-07-12 14:45:00,148.84,148.85,148.69,148.75,77733.0,141.2638,141.2733,141.1214,141.1784,77733.0
2017-07-12 14:50:00,148.75,148.84,148.61,148.63,82791.0,141.1784,141.2638,141.0455,141.0645,82791.0
2017-07-12 14:55:00,148.62,148.69,148.53,148.54,81324.0,141.055,141.1214,140.9696,140.9791,81324.0
2017-07-12 15:00:00,148.55,148.87,148.55,148.84,95206.0,140.9886,141.2923,140.9886,141.2638,95206.0
2017-07-12 15:05:00,148.84,148.95,148.81,148.93,116590.0,141.2638,141.3682,141.2353,141.3492,116590.0
2017-07-12 15:10:00,148.94,149.19,148.8,149.15,119154.0,141.3587,141.596,141.2258,141.558,119154.0
2017-07-12 15:15:00,149.15,149.18,149.02,149.08,96466.0,141.558,141.5865,141.4346,141.4916,96466.0
2017-07-12 15:20:00,149.09,149.17,148.92,148.93,83590.0,141.5011,141.577,141.3397,141.3492,83590.0
2017-07-12 15:25:00,148.91,148.94,148.62,148.73,123588.0,141.3302,141.3587,141.055,141.1594,123588.0
2017-07-12 15:30:00,148.74,148.8,148.65,148.66,113986.0,141.1689,141.2258,141.0835,141.093,113986.0
2017-07-12 15:35:00,148.65,148.9,148.64,148.87,114597.0,141.0835,141.3207,141.074,141.2923,114597.0
2017-07-12 15:40:00,148.87,148.9,148.77,148.85,190028.0,141.2923,141.3207,141.1974,141.2733,190028.0
2017-07-12 15:45:00,148.85,149.03,148.84,149.02,206194.0,141.2733,141.4441,141.2638,141.4346,206194.0
2017-07-12 15:50:00,149.0,149.18,148.98,149.12,322990.0,141.4157,141.5865,141.3967,141.5295,322990.0
2017-07-12 15:55:00,149.13,149.14,148.74,148.87,467558.0,141.539,141.5485,141.1689,141.2923,467558.0
2017-07-13 09:30:00,149.52,149.89,149.2,149.67,671358.0,141.9092,142.2604,141.6055,142.0516,671358.0
2017-07-13 09:35:00,149.72,149.8,149.01,149.16,273758.0,142.099,142.1749,141.4251,141.5675,273758.0
2017-07-13 09:40:00,149.17,149.21,148.53,148.91,307549.0,141.577,141.615,140.9696,141.3302,307549.0
2017-07-13 09:45:00,148.91,149.49,148.84,149.3,227159.0,141.3302,141.8807,141.2638,141.7004,227159.0
2017-07-13 09:50:00,149.29,149.35,148.99,149.17,138309.0,141.6909,141.7478,141.4062,141.577,138309.0
2017-07-13 09:55:00,149.17,149.72,149.13,149.61,189066.0,141.577,142.099,141.539,141.9946,189066.0
2017-07-13 10:00:00,149.61,149.97,149.58,149.88,281905.0,141.9946,142.3363,141.9661,142.2509,281905.0
2017-07-13 10:05:00,149.91,149.91,149.39,149.61,181394.0,142.2793,142.2793,141.7858,141.9946,181394.0
2017-07-13 10:10:00,149.6,149.66,149.12,149.21,143044.0,141.9851,142.0421,141.5295,141.615,143044.0
2017-07-13 10:15:00,149.2,149.29,148.72,148.72,313203.0,141.6055,141.6909,141.1499,141.1499,313203.0
2017-07-13 10:20:00,148.72,149.15,148.63,148.91,154484.0,141.1499,141.558,141.0645,141.3302,154484.0
2017-07-13 10:25:00,148.92,149.08,148.71,148.85,112142.0,141.3397,141.4916,141.1404,141.2733,112142.0
2017-07-13 10:30:00,148.86,148.91,148.65,148.87,164123.0,141.2828,141.3302,141.0835,141.2923,164123.0
2017-07-13 10:35:00,148.87,148.95,148.62,148.88,106353.0,141.2923,141.3682,141.055,141.3018,106353.0
2017-07-13 10:40:00,148.88,149.05,148.83,148.85,75937.0,141.3018,141.4631,141.2543,141.2733,75937.0
2017-07-13 10:45:00,148.87,149.24,148.84,149.16,111244.0,141.2923,141.6434,141.2638,141.5675,111244.0
2017-07-13 10:50:00,149.16,149.23,149.1,149.22,92254.0,141.5675,141.6339,141.5106,141.6245,92254.0
2017-07-13 10:55:00,149.22,149.24,149.03,149.13,67935.0,141.6245,141.6434,141.4441,141.539,67935.0
2017-07-13 11:00:00,149.12,149.2,149.06,149.12,80872.0,141.5295,141.6055,141.4726,141.5295,80872.0
2017-07-13 11:05:00,149.12,149.24,149.08,149.24,90313.0,141.5295,141.6434,141.4916,141.6434,90313.0
2017-07-13 11:10:00,149.23,149.5,149.2,149.36,179818.0,141.6339,141.8902,141.6055,141.7573,179818.0
2017-07-13 11:15:00,149.36,149.55,149.28,149.44,82951.0,141.7573,141.9377,141.6814,141.8333,82951.0
2017-07-13 11:20:00,149.44,149.6,149.4,149.48,100200.0,141.8333,141.9851,141.7953,141.8712,100200.0
2017-07-13 11:25:00,149.51,149.75,149.48,149.56,115264.0,141.8997,142.1275,141.8712,141.9471,115264.0
2017-07-13 11:30:00,149.58,149.85,149.52,149.78,80379.0,141.9661,142.2224,141.9092,142.156,80379.0
2017-07-13 11:35:00,149.77,149.9,149.72,149.75,94535.0,142.1465,142.2698,142.099,142.1275,94535.0
2017-07-13 11:40:00,149.75,149.79,149.52,149.56,124218.0,142.1275,142.1654,141.9092,141.9471,124218.0
2017-07-13 11:45:00,149.54,149.62,149.45,149.58,58098.0,141.9282,142.0041,141.8427,141.9661,58098.0
2017-07-13 11:50:00,149.57,149.64,149.5,149.59,55277.0,141.9566,142.0231,141.8902,141.9756,55277.0
2017-07-13 11:55:00,149.59,149.68,149.57,149.6,33949.0,141.9756,142.061,141.9566,141.9851,33949.0
2017-07-13 12:00:00,149.59,149.6,149.32,149.34,81210.0,141.9756,141.9851,141.7194,141.7383,81210.0
2017-07-13 12:05:00,149.34,149.56,149.32,149.5,85417.0,141.7383,141.9471,141.7194,141.8902,85417.0
2017-07-13 12:10:00,149.48,149.8,149.44,149.8,64151.0,141.8712,142.1749,141.8333,142.1749,64151.0
2017-07-13 12:15:00,149.79,149.86,149.72,149.81,99196.0,142.1654,142.2319,142.099,142.1844,99196.0
2017-07-13 12:20:00,149.81,150.0,149.8,149.98,160760.0,142.1844,142.3648,142.1749,142.3458,160760.0
2017-07-13 12:25:00,149.97,150.0,149.87,149.91,164221.0,142.3363,142.3648,142.2414,142.2793,164221.0
2017-07-13 12:30:00,149.92,149.92,149.78,149.87,73969.0,142.2888,142.2888,142.156,142.2414,73969.0
2017-07-13 12:35:00,149.87,149.94,149.85,149.87,66314.0,142.2414,142.3078,142.2224,142.2414,66314.0
2017-07-13 12:40:00,149.86,149.88,149.77,149.79,59647.0,142.2319,142.2509,142.1465,142.1654,59647.0
2017-07-13 12:45:00,149.78,149.78,149.66,149.73,58390.0,142.156,142.156,142.0421,142.1085,58390.0
2017-07-13 12:50:00,149.73,149.8,149.69,149.69,43546.0,142.1085,142.1749,142.0705,142.0705,43546.0
2017-07-13 12:55:00,149.68,149.71,149.57,149.7,47211.0,142.061,142.0895,141.9566,142.08,47211.0
2017-07-13 13:00:00,149.68,149.71,149.44,149.52,49823.0,142.061,142.0895,141.8333,141.9092,49823.0
2017-07-13 13:05:00,149.5,149.55,149.44,149.48,32306.0,141.8902,141.9377,141.8333,141.8712,32306.0
2017-07-13 13:10:00,149.47,149.48,149.2,149.33,65714.0,141.8617,141.8712,141.6055,141.7289,65714.0
2017-07-13 13:15:00,149.33,149.49,149.3,149.44,45091.0,141.7289,141.8807,141.7004,141.8333,45091.0
2017-07-13 13:20:00,149.46,149.54,149.35,149.38,57438.0,141.8522,141.9282,141.7478,141.7763,57438.0
2017-07-13 13:25:00,149.38,149.47,149.38,149.44,54677.0,141.7763,141.8617,141.7763,141.8333,54677.0
2017-07-13 13:30:00,149.45,149.45,149.25,149.27,100335.0,141.8427,141.8427,141.6529,141.6719,100335.0
2017-07-13 13:35:00,149.27,149.39,149.27,149.3,46028.0,141.6719,141.7858,141.6719,141.7004,46028.0
2017-07-13 13:40:00,149.32,149.4,149.2,149.24,39502.0,141.7194,141.7953,141.6055,141.6434,39502.0
2017-07-13 13:45:00,149.25,149.26,148.71,148.72,207518.0,141.6529,141.6624,141.1404,141.1499,207518.0
2017-07-13 13:50:00,148.73,148.73,148.06,148.17,229208.0,141.1594,141.1594,140.5235,140.6279,229208.0
2017-07-13 13:55:00,148.18,148.52,148.0,148.48,230740.0,140.6374,140.9601,140.4666,140.9221,230740.0
2017-07-13 14:00:00,148.5,148.61,148.35,148.4,177853.0,140.9411,141.0455,140.7987,140.8462,177853.0
2017-07-13 14:05:00,148.4,148.45,148.24,148.31,118267.0,140.8462,140.8937,140.6943,140.7608,118267.0
2017-07-13 14:10:00,148.3,148.56,148.28,148.55,65976.0,140.7513,140.9981,140.7323,140.9886,65976.0
2017-07-13 14:15:00,148.55,148.86,148.46,148.8,98679.0,140.9886,141.2828,140.9031,141.2258,98679.0
2017-07-13 14:20:00,148.79,148.85,148.7,148.76,80297.0,141.2163,141.2733,141.1309,141.1879,80297.0
2017-07-13 14:25:00,148.76,148.79,148.58,148.62,65113.0,141.1879,141.2163,141.017,141.055,65113.0
2017-07-13 14:30:00,148.63,148.71,148.57,148.67,31387.0,141.0645,141.1404,141.0075,141.1025,31387.0
2017-07-13 14:35:00,148.7,148.77,148.69,148.72,47550.0,141.1309,141.1974,141.1214,141.1499,47550.0
2017-07-13 14:40:00,148.71,148.98,148.7,148.94,65493.0,141.1404,141.3967,141.1309,141.3587,65493.0
2017-07-13 14:45:00,148.97,148.99,148.86,148.9,45628.0,141.3872,141.4062,141.2828,141.3207,45628.0
2017-07-13 14:50:00,148.9,148.98,148.86,148.86,49095.0,141.3207,141.3967,141.2828,141.2828,49095.0
2017-07-13 14:55:00,148.86,148.99,148.86,148.94,47013.0,141.2828,141.4062,141.2828,141.3587,47013.0
2017-07-13 15:00:00,148.93,148.96,148.79,148.82,71806.0,141.3492,141.3777,141.2163,141.2448,71806.0
2017-07-13 15:05:00,148.85,148.94,148.78,148.92,65199.0,141.2733,141.3587,141.2069,141.3397,65199.0
2017-07-13 15:10:00,148.93,148.96,148.83,148.94,110440.0,141.3492,141.3777,141.2543,141.3587,110440.0
2017-07-13 15:15:00,148.95,148.99,148.84,148.87,84034.0,141.3682,141.4062,141.2638,141.2923,84034.0
2017-07-13 15:20:00,148.87,148.97,148.86,148.95,50198.0,141.2923,141.3872,141.2828,141.3682,50198.0
2017-07-13 15:25:00,148.93,149.16,148.93,149.14,88462.0,141.3492,141.5675,141.3492,141.5485,88462.0
2017-07-13 15:30:00,149.15,149.22,149.1,149.14,82396.0,141.558,141.6245,141.5106,141.5485,82396.0
2017-07-13 15:35:00,149.14,149.19,149.12,149.15,62702.0,141.5485,141.596,141.5295,141.558,62702.0
2017-07-13 15:40:00,149.15,149.44,149.11,149.42,129074.0,141.558,141.8333,141.5201,141.8143,129074.0
2017-07-13 15:45:00,149.43,149.53,149.39,149.42,136832.0,141.8238,141.9187,141.7858,141.8143,136832.0
2017-07-13 15:50:00,149.43,149.49,149.24,149.44,185287.0,141.8238,141.8807,141.6434,141.8333,185287.0
2017-07-13 15:55:00,149.44,149.5,149.21,149.5,308666.0,141.8333,141.8902,141.615,141.8902,308666.0
2017-07-14 09:30:00,150.12,150.8,150.09,150.66,734035.0,142.4786,143.124,142.4502,142.9912,734035.0
2017-07-14 09:35:00,150.58,150.72,150.12,150.36,209619.0,142.9152,143.0481,142.4786,142.7064,209619.0
2017-07-14 09:40:00,150.34,150.55,150.25,150.37,206354.0,142.6874,142.8868,142.602,142.7159,206354.0
2017-07-14 09:45:00,150.37,150.54,150.0,150.01,174548.0,142.7159,142.8773,142.3648,142.3742,174548.0
2017-07-14 09:50:00,150.0,150.39,150.0,150.14,157628.0,142.3648,142.7349,142.3648,142.4976,157628.0
2017-07-14 09:55:00,150.14,150.39,150.13,150.22,106576.0,142.4976,142.7349,142.4881,142.5736,106576.0
2017-07-14 10:00:00,150.21,150.33,150.0,150.01,108896.0,142.5641,142.678,142.3648,142.3742,108896.0
2017-07-14 10:05:00,150.03,150.05,149.69,149.77,213643.0,142.3932,142.4122,142.0705,142.1465,213643.0
2017-07-14 10:10:00,149.79,150.28,149.76,150.27,142087.0,142.1654,142.6305,142.137,142.621,142087.0
2017-07-14 10:15:00,150.27,150.5,150.25,150.44,165724.0,142.621,142.8393,142.602,142.7824,165724.0
2017-07-14 10:20:00,150.44,150.48,150.23,150.24,95483.0,142.7824,142.8203,142.583,142.5925,95483.0
2017-07-14 10:25:00,150.24,150.27,150.0,150.02,142811.0,142.5925,142.621,142.3648,142.3837,142811.0
2017-07-14 10:30:00,150.01,150.11,149.74,149.97,150975.0,142.3742,142.4692,142.118,142.3363,150975.0
2017-07-14 10:35:00,149.95,150.21,149.95,150.18,96616.0,142.3173,142.5641,142.3173,142.5356,96616.0
2017-07-14 10:40:00,150.2,150.37,150.08,150.3,121206.0,142.5546,142.7159,142.4407,142.6495,121206.0
2017-07-14 10:45:00,150.29,150.56,150.26,150.44,195372.0,142.64,142.8962,142.6115,142.7824,195372.0
2017-07-14 10:50:00,150.46,150.81,150.44,150.78,187397.0,142.8013,143.1335,142.7824,143.105,187397.0
2017-07-14 10:55:00,150.78,150.82,150.65,150.73,151912.0,143.105,143.143,142.9817,143.0576,151912.0
2017-07-14 11:00:00,150.74,150.82,150.5,150.74,142134.0,143.0671,143.143,142.8393,143.0671,142134.0
2017-07-14 11:05:00,150.75,151.0,150.7,150.96,161084.0,143.0766,143.3139,143.0291,143.2759,161084.0
2017-07-14 11:10:00,150.96,151.09,150.93,151.06,257964.0,143.2759,143.3993,143.2474,143.3708,257964.0
2017-07-14 11:15:00,151.06,151.09,150.88,150.91,154843.0,143.3708,143.3993,143.2,143.2284,154843.0
2017-07-14 11:20:00,150.91,150.97,150.83,150.97,116487.0,143.2284,143.2854,143.1525,143.2854,116487.0
2017-07-14 11:25:00,150.97,151.28,150.92,151.21,158088.0,143.2854,143.5796,143.2379,143.5132,158088.0
2017-07-14 11:30:00,151.24,151.25,151.04,151.15,87320.0,143.5416,143.5511,143.3518,143.4562,87320.0
2017-07-14 11:35:00,151.15,151.15,150.91,150.93,67542.0,143.4562,143.4562,143.2284,143.2474,67542.0
2017-07-14 11:40:00,150.93,151.0,150.78,150.87,83000.0,143.2474,143.3139,143.105,143.1905,83000.0
2017-07-14 11:45:00,150.89,150.9,150.76,150.79,48300.0,143.2095,143.2189,143.0861,143.1145,48300.0
2017-07-14 11:50:00,150.78,150.84,150.75,150.79,37142.0,143.105,143.162,143.0766,143.1145,37142.0
2017-07-14 11:55:00,150.78,150.9,150.73,150.87,49704.0,143.105,143.2189,143.0576,143.1905,49704.0
2017-07-14 12:00:00,150.87,150.96,150.85,150.94,42340.0,143.1905,143.2759,143.1715,143.2569,42340.0
2017-07-14 12:05:00,150.94,151.03,150.86,150.99,37412.0,143.2569,143.3423,143.181,143.3044,37412.0
2017-07-14 12:10:00,150.96,151.08,150.92,151.07,36306.0,143.2759,143.3898,143.2379,143.3803,36306.0
2017-07-14 12:15:00,151.08,151.14,151.0,151.03,54554.0,143.3898,143.4467,143.3139,143.3423,54554.0
2017-07-14 12:20:00,151.01,151.24,151.01,151.22,132816.0,143.3233,143.5416,143.3233,143.5227,132816.0
2017-07-14 12:25:00,151.23,151.44,151.22,151.41,124957.0,143.5321,143.7315,143.5227,143.703,124957.0
2017-07-14 12:30:00,151.42,151.48,151.35,151.4,62975.0,143.7125,143.7694,143.646,143.6935,62975.0
2017-07-14 12:35:00,151.4,151.48,151.38,151.48,65218.0,143.6935,143.7694,143.6745,143.7694,65218.0
2017-07-14 12:40:00,151.47,151.5,151.29,151.31,72352.0,143.7599,143.7884,143.5891,143.6081,72352.0
2017-07-14 12:45:00,151.31,151.36,151.23,151.33,53280.0,143.6081,143.6555,143.5321,143.6271,53280.0
2017-07-14 12:50:00,151.32,151.36,151.25,151.26,52283.0,143.6176,143.6555,143.5511,143.5606,52283.0
2017-07-14 12:55:00,151.25,151.37,151.23,151.37,56891.0,143.5511,143.665,143.5321,143.665,56891.0
2017-07-14 13:00:00,151.35,151.37,151.23,151.36,47842.0,143.646,143.665,143.5321,143.6555,47842.0
2017-07-14 13:05:00,151.36,151.7,151.33,151.64,114688.0,143.6555,143.9782,143.6271,143.9213,114688.0
2017-07-14 13:10:00,151.65,151.77,151.58,151.76,115708.0,143.9308,144.0447,143.8643,144.0352,115708.0
2017-07-14 13:15:00,151.75,151.76,151.64,151.74,81257.0,144.0257,144.0352,143.9213,144.0162,81257.0
2017-07-14 13:20:00,151.71,151.75,151.7,151.75,83998.0,143.9877,144.0257,143.9782,144.0257,83998.0
2017-07-14 13:25:00,151.74,151.94,151.67,151.94,155308.0,144.0162,144.206,143.9497,144.206,155308.0
2017-07-14 13:30:00,151.93,151.99,151.9,151.97,134371.0,144.1965,144.2535,144.168,144.2345,134371.0
2017-07-14 13:35:00,151.97,152.16,151.96,152.15,218242.0,144.2345,144.4148,144.225,144.4053,218242.0
2017-07-14 13:40:00,152.15,152.19,152.07,152.11,105534.0,144.4053,144.4433,144.3294,144.3674,105534.0
2017-07-14 13:45:00,152.13,152.13,151.94,152.03,138529.0,144.3863,144.3863,144.206,144.2914,138529.0
2017-07-14 13:50:00,152.04,152.2,151.98,152.01,107633.0,144.3009,144.4528,144.244,144.2724,107633.0
2017-07-14 13:55:00,152.01,152.2,152.01,152.16,77741.0,144.2724,144.4528,144.2724,144.4148,77741.0
2017-07-14 14:00:00,152.16,152.2,151.99,151.99,57383.0,144.4148,144.4528,144.2535,144.2535,57383.0
2017-07-14 14:05:00,151.98,152.02,151.67,151.72,114627.0,144.244,144.2819,143.9497,143.9972,114627.0
2017-07-14 14:10:00,151.72,151.97,151.71,151.96,110718.0,143.9972,144.2345,143.9877,144.225,110718.0
2017-07-14 14:15:00,151.95,151.96,151.73,151.74,88688.0,144.2155,144.225,144.0067,144.0162,88688.0
2017-07-14 14:20:00,151.74,151.79,151.6,151.74,60282.0,144.0162,144.0636,143.8833,144.0162,60282.0
2017-07-14 14:25:00,151.72,151.82,151.69,151.79,45890.0,143.9972,144.0921,143.9687,144.0636,45890.0
2017-07-14 14:30:00,151.81,151.91,151.75,151.85,47843.0,144.0826,144.1775,144.0257,144.1206,47843.0
2017-07-14 14:35:00,151.84,151.86,151.66,151.67,31192.0,144.1111,144.1301,143.9403,143.9497,31192.0
2017-07-14 14:40:00,151.67,151.68,151.36,151.39,146690.0,143.9497,143.9592,143.6555,143.684,146690.0
2017-07-14 14:45:00,151.4,151.52,151.31,151.36,80205.0,143.6935,143.8074,143.6081,143.6555,80205.0
2017-07-14 14:50:00,151.35,151.52,151.31,151.48,75228.0,143.646,143.8074,143.6081,143.7694,75228.0
2017-07-14 14:55:00,151.48,151.52,151.37,151.49,50287.0,143.7694,143.8074,143.665,143.7789,50287.0
2017-07-14 15:00:00,151.49,151.74,151.42,151.67,67721.0,143.7789,144.0162,143.7125,143.9497,67721.0
2017-07-14 15:05:00,151.68,152.0,151.64,151.8,89941.0,143.9592,144.2629,143.9213,144.0731,89941.0
2017-07-14 15:10:00,151.8,151.88,151.62,151.8,52949.0,144.0731,144.1491,143.9023,144.0731,52949.0
2017-07-14 15:15:00,151.81,151.87,151.78,151.85,50264.0,144.0826,144.1396,144.0541,144.1206,50264.0
2017-07-14 15:20:00,151.85,151.93,151.81,151.84,75655.0,144.1206,144.1965,144.0826,144.1111,75655.0
2017-07-14 15:25:00,151.83,151.91,151.83,151.88,59917.0,144.1016,144.1775,144.1016,144.1491,59917.0
2017-07-14 15:30:00,151.86,152.0,151.86,151.97,89318.0,144.1301,144.2629,144.1301,144.2345,89318.0
2017-07-14 15:35:00,151.97,152.17,151.94,152.13,135692.0,144.2345,144.4243,144.206,144.3863,135692.0
2017-07-14 15:40:00,152.12,152.2,151.96,152.11,122655.0,144.3768,144.4528,144.225,144.3674,122655.0
2017-07-14 15:45:00,152.1,152.25,152.03,152.16,206105.0,144.3579,144.5002,144.2914,144.4148,206105.0
2017-07-14 15:50:00,152.16,152.23,151.88,152.16,251241.0,144.4148,144.4812,144.1491,144.4148,251241.0
2017-07-14 15:55:00,152.15,152.19,151.81,151.87,502815.0,144.4053,144.4433,144.0826,144.1396,502815.0
2017-07-17 09:30:00,153.53,153.67,153.05,153.41,680926.0,145.7151,145.8479,145.2595,145.6012,680926.0
2017-07-17 09:35:00,153.45,153.7,152.82,152.89,483053.0,145.6391,145.8764,145.0412,145.1076,483053.0
2017-07-17 09:40:00,152.89,153.21,152.67,152.67,506390.0,145.1076,145.4114,144.8988,144.8988,506390.0
2017-07-17 09:45:00,152.72,153.45,152.68,153.25,420816.0,144.9463,145.6391,144.9083,145.4493,420816.0
2017-07-17 09:50:00,153.25,153.25,152.72,152.95,405201.0,145.4493,145.4493,144.9463,145.1646,405201.0
2017-07-17 09:55:00,152.93,153.18,152.8,152.86,192822.0,145.1456,145.3829,145.0222,145.0792,192822.0
2017-07-17 10:00:00,152.85,153.15,152.84,153.09,208066.0,145.0697,145.3544,145.0602,145.2975,208066.0
2017-07-17 10:05:00,153.12,153.38,153.09,153.31,191367.0,145.3259,145.5727,145.2975,145.5063,191367.0
2017-07-17 10:10:00,153.32,153.38,153.0,153.08,221032.0,145.5158,145.5727,145.212,145.288,221032.0
2017-07-17 10:15:00,153.06,153.11,152.35,152.42,338406.0,145.269,145.3164,144.5951,144.6616,338406.0
2017-07-17 10:20:00,152.42,152.69,152.25,152.52,244398.0,144.6616,144.9178,144.5002,144.7565,244398.0
2017-07-17 10:25:00,152.52,152.54,152.0,152.01,295975.0,144.7565,144.7755,144.2629,144.2724,295975.0
2017-07-17 10:30:00,152.0,152.07,151.36,151.43,411514.0,144.2629,144.3294,143.6555,143.722,411514.0
2017-07-17 10:35:00,151.41,151.55,150.82,151.22,321687.0,143.703,143.8359,143.143,143.5227,321687.0
2017-07-17 10:40:00,151.24,151.49,151.14,151.32,249504.0,143.5416,143.7789,143.4467,143.6176,249504.0
2017-07-17 10:45:00,151.33,151.73,151.2,151.66,218175.0,143.6271,144.0067,143.5037,143.9403,218175.0
2017-07-17 10:50:00,151.63,151.74,151.29,151.29,130290.0,143.9118,144.0162,143.5891,143.5891,130290.0
2017-07-17 10:55:00,151.27,151.35,150.95,151.14,167723.0,143.5701,143.646,143.2664,143.4467,167723.0
2017-07-17 11:00:00,151.11,151.38,151.02,151.23,141129.0,143.4183,143.6745,143.3328,143.5321,141129.0
2017-07-17 11:05:00,151.23,151.34,150.72,150.76,203669.0,143.5321,143.6365,143.0481,143.0861,203669.0
2017-07-17 11:10:00,150.75,150.79,150.42,150.73,252932.0,143.0766,143.1145,142.7634,143.0576,252932.0
2017-07-17 11:15:00,150.72,151.0,150.7,150.91,158145.0,143.0481,143.3139,143.0291,143.2284,158145.0
2017-07-17 11:20:00,150.92,151.34,150.91,151.17,193937.0,143.2379,143.6365,143.2284,143.4752,193937.0
2017-07-17 11:25:00,151.17,151.2,150.74,150.77,129173.0,143.4752,143.5037,143.0671,143.0956,129173.0
2017-07-17 11:30:00,150.82,150.98,150.75,150.93,73777.0,143.143,143.2949,143.0766,143.2474,73777.0
2017-07-17 11:35:00,150.91,150.94,150.73,150.82,115517.0,143.2284,143.2569,143.0576,143.143,115517.0
2017-07-17 11:40:00,150.82,151.31,150.81,151.21,105962.0,143.143,143.6081,143.1335,143.5132,105962.0
2017-07-17 11:45:00,151.21,151.58,151.17,151.47,117549.0,143.5132,143.8643,143.4752,143.7599,117549.0
2017-07-17 11:50:00,151.47,151.53,151.32,151.38,66500.0,143.7599,143.8169,143.6176,143.6745,66500.0
2017-07-17 11:55:00,151.38,151.39,151.02,151.13,90867.0,143.6745,143.684,143.3328,143.4372,90867.0
2017-07-17 12:00:00,151.14,151.2,150.99,150.99,61921.0,143.4467,143.5037,143.3044,143.3044,61921.0
2017-07-17 12:05:00,151.0,151.3,150.96,151.11,102353.0,143.3139,143.5986,143.2759,143.4183,102353.0
2017-07-17 12:10:00,151.1,151.13,150.96,151.09,62348.0,143.4088,143.4372,143.2759,143.3993,62348.0
2017-07-17 12:15:00,151.08,151.14,150.99,151.07,100083.0,143.3898,143.4467,143.3044,143.3803,100083.0
2017-07-17 12:20:00,151.09,151.26,151.0,151.26,86665.0,143.3993,143.5606,143.3139,143.5606,86665.0
2017-07-17 12:25:00,151.28,151.28,151.12,151.2,73029.0,143.5796,143.5796,143.4277,143.5037,73029.0
2017-07-17 12:30:00,151.19,151.5,151.19,151.45,111835.0,143.4942,143.7884,143.4942,143.7409,111835.0
2017-07-17 12:35:00,151.43,151.79,151.37,151.74,125916.0,143.722,144.0636,143.665,144.0162,125916.0
2017-07-17 12:40:00,151.7,151.76,151.56,151.69,85796.0,143.9782,144.0352,143.8453,143.9687,85796.0
2017-07-17 12:45:00,151.67,151.73,151.52,151.53,63986.0,143.9497,144.0067,143.8074,143.8169,63986.0
2017-07-17 12:50:00,151.54,151.65,151.46,151.56,53196.0,143.8264,143.9308,143.7504,143.8453,53196.0
2017-07-17 12:55:00,151.57,151.69,151.5,151.62,68475.0,143.8548,143.9687,143.7884,143.9023,68475.0
2017-07-17 13:00:00,151.61,151.64,151.39,151.39,113224.0,143.8928,143.9213,143.684,143.684,113224.0
2017-07-17 13:05:00,151.38,151.43,151.32,151.34,95952.0,143.6745,143.722,143.6176,143.6365,95952.0
2017-07-17 13:10:00,151.34,151.43,151.31,151.37,104415.0,143.6365,143.722,143.6081,143.665,104415.0
2017-07-17 13:15:00,151.35,151.4,151.22,151.31,59037.0,143.646,143.6935,143.5227,143.6081,59037.0
2017-07-17 13:20:00,151.3,151.39,151.25,151.34,67377.0,143.5986,143.684,143.5511,143.6365,67377.0
2017-07-17 13:25:00,151.33,151.35,151.18,151.19,57368.0,143.6271,143.646,143.4847,143.4942,57368.0
2017-07-17 13:30:00,151.18,151.35,151.15,151.19,85063.0,143.4847,143.646,143.4562,143.4942,85063.0
2017-07-17 13:35:00,151.19,151.25,151.05,151.06,74557.0,143.4942,143.5511,143.3613,143.3708,74557.0
2017-07-17 13:40:00,151.03,151.12,151.0,151.08,72584.0,143.3423,143.4277,143.3139,143.3898,72584.0
2017-07-17 13:45:00,151.07,151.11,151.0,151.01,51293.0,143.3803,143.4183,143.3139,143.3233,51293.0
2017-07-17 13:50:00,151.02,151.02,150.72,150.78,136665.0,143.3328,143.3328,143.0481,143.105,136665.0
2017-07-17 13:55:00,150.78,150.94,150.77,150.84,70367.0,143.105,143.2569,143.0956,143.162,70367.0
2017-07-17 14:00:00,150.83,150.84,150.67,150.74,84365.0,143.1525,143.162,143.0006,143.0671,84365.0
2017-07-17 14:05:00,150.74,150.82,150.64,150.65,74675.0,143.0671,143.143,142.9722,142.9817,74675.0
2017-07-17 14:10:00,150.65,150.65,150.43,150.53,122091.0,142.9817,142.9817,142.7729,142.8678,122091.0
2017-07-17 14:15:00,150.53,150.85,150.51,150.79,76029.0,142.8678,143.1715,142.8488,143.1145,76029.0
2017-07-17 14:20:00,150.8,150.88,150.73,150.8,172207.0,143.124,143.2,143.0576,143.124,172207.0
2017-07-17 14:25:00,150.79,150.85,150.74,150.82,99656.0,143.1145,143.1715,143.0671,143.143,99656.0
2017-07-17 14:30:00,150.81,150.88,150.7,150.7,50355.0,143.1335,143.2,143.0291,143.0291,50355.0
2017-07-17 14:35:00,150.72,150.79,150.46,150.54,203361.0,143.0481,143.1145,142.8013,142.8773,203361.0
2017-07-17 14:40:00,150.53,150.81,150.53,150.73,62671.0,142.8678,143.1335,142.8678,143.0576,62671.0
2017-07-17 14:45:00,150.73,150.76,150.57,150.65,79137.0,143.0576,143.0861,142.9057,142.9817,79137.0
2017-07-17 14:50:00,150.67,150.75,150.6,150.7,55907.0,143.0006,143.0766,142.9342,143.0291,55907.0
2017-07-17 14:55:00,150.71,150.93,150.67,150.83,228194.0,143.0386,143.2474,143.0006,143.1525,228194.0
2017-07-17 15:00:00,150.83,151.08,150.74,150.98,127884.0,143.1525,143.3898,143.0671,143.2949,127884.0
2017-07-17 15:05:00,150.97,151.09,150.94,150.95,166437.0,143.2854,143.3993,143.2569,143.2664,166437.0
2017-07-17 15:10:00,150.96,151.02,150.85,150.88,71581.0,143.2759,143.3328,143.1715,143.2,71581.0
2017-07-17 15:15:00,150.89,150.9,150.69,150.76,73981.0,143.2095,143.2189,143.0196,143.0861,73981.0
2017-07-17 15:20:00,150.77,150.92,150.71,150.87,175676.0,143.0956,143.2379,143.0386,143.1905,175676.0
2017-07-17 15:25:00,150.85,150.87,150.76,150.81,62021.0,143.1715,143.1905,143.0861,143.1335,62021.0
2017-07-17 15:30:00,150.82,151.05,150.81,151.0,90529.0,143.143,143.3613,143.1335,143.3139,90529.0
2017-07-17 15:35:00,151.02,151.21,151.02,151.08,250734.0,143.3328,143.5132,143.3328,143.3898,250734.0
2017-07-17 15:40:00,151.08,151.11,151.01,151.01,108395.0,143.3898,143.4183,143.3233,143.3233,108395.0
2017-07-17 15:45:00,151.02,151.04,150.83,150.9,164935.0,143.3328,143.3518,143.1525,143.2189,164935.0
2017-07-17 15:50:00,150.89,151.17,150.88,151.07,185061.0,143.2095,143.4752,143.2,143.3803,185061.0
2017-07-17 15:55:00,151.07,151.3,150.97,151.22,377789.0,143.3803,143.5986,143.2854,143.5227,377789.0
2017-07-18 09:30:00,151.08,151.23,150.48,150.59,440508.0,143.3898,143.5321,142.8203,142.9247,440508.0
2017-07-18 09:35:00,150.61,151.14,150.5,151.11,314596.0,142.9437,143.4467,142.8393,143.4183,314596.0
2017-07-18 09:40:00,151.09,152.07,151.0,151.96,423919.0,143.3993,144.3294,143.3139,144.225,423919.0
2017-07-18 09:45:00,151.95,152.49,151.77,152.33,363108.0,144.2155,144.728,144.0447,144.5762,363108.0
2017-07-18 09:50:00,152.33,152.67,152.09,152.37,273152.0,144.5762,144.8988,144.3484,144.6141,273152.0
2017-07-18 09:55:00,152.36,152.6,152.29,152.34,152361.0,144.6046,144.8324,144.5382,144.5856,152361.0
2017-07-18 10:00:00,152.37,152.42,152.05,152.06,151183.0,144.6141,144.6616,144.3104,144.3199,151183.0
2017-07-18 10:05:00,152.04,152.19,151.9,151.93,167051.0,144.3009,144.4433,144.168,144.1965,167051.0
2017-07-18 10:10:00,151.94,152.13,151.79,152.06,228808.0,144.206,144.3863,144.0636,144.3199,228808.0
2017-07-18 10:15:00,152.07,152.57,152.06,152.57,180240.0,144.3294,144.8039,144.3199,144.8039,180240.0
2017-07-18 10:20:00,152.57,152.75,152.43,152.59,177731.0,144.8039,144.9748,144.6711,144.8229,177731.0
2017-07-18 10:25:00,152.58,152.88,152.56,152.69,151092.0,144.8134,145.0982,144.7944,144.9178,151092.0
2017-07-18 10:30:00,152.69,152.97,152.68,152.91,164232.0,144.9178,145.1836,144.9083,145.1266,164232.0
2017-07-18 10:35:00,152.9,153.08,152.87,153.06,178426.0,145.1171,145.288,145.0887,145.269,178426.0
2017-07-18 10:40:00,153.03,153.18,152.81,152.84,216244.0,145.2405,145.3829,145.0317,145.0602,216244.0
2017-07-18 10:45:00,152.84,153.3,152.75,153.16,160348.0,145.0602,145.4968,144.9748,145.3639,160348.0
2017-07-18 10:50:00,153.17,153.64,153.14,153.64,215092.0,145.3734,145.8195,145.3449,145.8195,215092.0
2017-07-18 10:55:00,153.64,153.64,153.37,153.45,177679.0,145.8195,145.8195,145.5632,145.6391,177679.0
2017-07-18 11:00:00,153.45,153.45,153.12,153.17,180493.0,145.6391,145.6391,145.3259,145.3734,180493.0
2017-07-18 11:05:00,153.18,153.26,153.11,153.24,142567.0,145.3829,145.4588,145.3164,145.4398,142567.0
2017-07-18 11:10:00,153.24,153.42,153.24,153.34,387393.0,145.4398,145.6107,145.4398,145.5347,387393.0
2017-07-18 11:15:00,153.34,153.47,153.24,153.37,98704.0,145.5347,145.6581,145.4398,145.5632,98704.0
2017-07-18 11:20:00,153.39,153.56,153.39,153.42,119784.0,145.5822,145.7435,145.5822,145.6107,119784.0
2017-07-18 11:25:00,153.41,153.46,153.34,153.45,86119.0,145.6012,145.6486,145.5347,145.6391,86119.0
2017-07-18 11:30:00,153.44,153.58,153.39,153.48,121622.0,145.6297,145.7625,145.5822,145.6676,121622.0
2017-07-18 11:35:00,153.48,153.58,153.2,153.2,107873.0,145.6676,145.7625,145.4019,145.4019,107873.0
2017-07-18 11:40:00,153.21,153.52,153.16,153.52,156894.0,145.4114,145.7056,145.3639,145.7056,156894.0
2017-07-18 11:45:00,153.51,153.65,153.38,153.57,135973.0,145.6961,145.829,145.5727,145.753,135973.0
2017-07-18 11:50:00,153.55,153.79,153.5,153.75,169198.0,145.7341,145.9618,145.6866,145.9239,169198.0
2017-07-18 11:55:00,153.75,153.77,153.55,153.63,131217.0,145.9239,145.9429,145.7341,145.81,131217.0
2017-07-18 12:00:00,153.63,153.75,153.61,153.73,110111.0,145.81,145.9239,145.791,145.9049,110111.0
2017-07-18 12:05:00,153.74,153.99,153.72,153.91,138860.0,145.9144,146.1517,145.8954,146.0757,138860.0
2017-07-18 12:10:00,153.91,154.04,153.39,153.42,205405.0,146.0757,146.1991,145.5822,145.6107,205405.0
2017-07-18 12:15:00,153.43,153.54,153.24,153.26,131076.0,145.6202,145.7246,145.4398,145.4588,131076.0
2017-07-18 12:20:00,153.28,153.83,153.27,153.75,478120.0,145.4778,145.9998,145.4683,145.9239,478120.0
2017-07-18 12:25:00,153.77,153.79,153.51,153.58,82047.0,145.9429,145.9618,145.6961,145.7625,82047.0
2017-07-18 12:30:00,153.59,153.87,153.54,153.85,97111.0,145.772,146.0378,145.7246,146.0188,97111.0
2017-07-18 12:35:00,153.84,154.01,153.74,153.96,130034.0,146.0093,146.1706,145.9144,146.1232,130034.0
2017-07-18 12:40:00,153.97,154.01,153.73,153.76,116529.0,146.1327,146.1706,145.9049,145.9334,116529.0
2017-07-18 12:45:00,153.74,153.92,153.69,153.84,52609.0,145.9144,146.0852,145.8669,146.0093,52609.0
2017-07-18 12:50:00,153.84,153.94,153.71,153.79,81160.0,146.0093,146.1042,145.8859,145.9618,81160.0
2017-07-18 12:55:00,153.79,153.87,153.63,153.84,77885.0,145.9618,146.0378,145.81,146.0093,77885.0
2017-07-18 13:00:00,153.83,153.86,153.7,153.71,54951.0,145.9998,146.0283,145.8764,145.8859,54951.0
2017-07-18 13:05:00,153.71,153.81,153.64,153.66,64924.0,145.8859,145.9808,145.8195,145.8385,64924.0
2017-07-18 13:10:00,153.66,153.78,153.62,153.71,53397.0,145.8385,145.9523,145.8005,145.8859,53397.0
2017-07-18 13:15:00,153.71,153.96,153.7,153.95,84982.0,145.8859,146.1232,145.8764,146.1137,84982.0
2017-07-18 13:20:00,153.94,154.05,153.93,153.93,145956.0,146.1042,146.2086,146.0947,146.0947,145956.0
2017-07-18 13:25:00,153.93,154.15,153.93,154.11,118065.0,146.0947,146.3035,146.0947,146.2655,118065.0
2017-07-18 13:30:00,154.12,154.15,154.06,154.08,58890.0,146.275,146.3035,146.2181,146.2371,58890.0
2017-07-18 13:35:00,154.07,154.5,154.06,154.46,208566.0,146.2276,146.6357,146.2181,146.5977,208566.0
2017-07-18 13:40:00,154.47,154.6,154.33,154.37,129991.0,146.6072,146.7306,146.4743,146.5123,129991.0
2017-07-18 13:45:00,154.38,154.39,154.18,154.18,82207.0,146.5218,146.5313,146.332,146.332,82207.0
2017-07-18 13:50:00,154.18,154.35,154.16,154.27,97032.0,146.332,146.4933,146.313,146.4174,97032.0
2017-07-18 13:55:00,154.22,154.4,154.21,154.4,72952.0,146.3699,146.5408,146.3605,146.5408,72952.0
2017-07-18 14:00:00,154.4,154.44,154.31,154.42,71664.0,146.5408,146.5787,146.4554,146.5598,71664.0
2017-07-18 14:05:00,154.43,154.53,154.31,154.35,67653.0,146.5693,146.6642,146.4554,146.4933,67653.0
2017-07-18 14:10:00,154.35,154.36,154.21,154.26,56324.0,146.4933,146.5028,146.3605,146.4079,56324.0
2017-07-18 14:15:00,154.25,154.4,154.24,154.39,39497.0,146.3984,146.5408,146.3889,146.5313,39497.0
2017-07-18 14:20:00,154.4,154.45,154.33,154.36,55039.0,146.5408,146.5882,146.4743,146.5028,55039.0
2017-07-18 14:25:00,154.37,154.4,154.24,154.29,61614.0,146.5123,146.5408,146.3889,146.4364,61614.0
2017-07-18 14:30:00,154.3,154.3,154.12,154.27,90967.0,146.4459,146.4459,146.275,146.4174,90967.0
2017-07-18 14:35:00,154.26,154.39,154.26,154.35,55087.0,146.4079,146.5313,146.4079,146.4933,55087.0
2017-07-18 14:40:00,154.36,154.36,154.23,154.23,45633.0,146.5028,146.5028,146.3794,146.3794,45633.0
2017-07-18 14:45:00,154.2,154.31,154.17,154.3,82783.0,146.351,146.4554,146.3225,146.4459,82783.0
2017-07-18 14:50:00,154.31,154.31,154.01,154.01,94163.0,146.4554,146.4554,146.1706,146.1706,94163.0
2017-07-18 14:55:00,154.02,154.13,153.97,154.06,115433.0,146.1801,146.2845,146.1327,146.2181,115433.0
2017-07-18 15:00:00,154.06,154.3,154.0,154.3,92225.0,146.2181,146.4459,146.1611,146.4459,92225.0
2017-07-18 15:05:00,154.3,154.33,154.14,154.22,102842.0,146.4459,146.4743,146.294,146.3699,102842.0
2017-07-18 15:10:00,154.23,154.24,154.07,154.16,80478.0,146.3794,146.3889,146.2276,146.313,80478.0
2017-07-18 15:15:00,154.15,154.2,154.1,154.16,82971.0,146.3035,146.351,146.2561,146.313,82971.0
2017-07-18 15:20:00,154.16,154.16,153.7,153.87,205086.0,146.313,146.313,145.8764,146.0378,205086.0
2017-07-18 15:25:00,153.87,154.19,153.87,154.17,126881.0,146.0378,146.3415,146.0378,146.3225,126881.0
2017-07-18 15:30:00,154.17,154.38,154.17,154.31,122658.0,146.3225,146.5218,146.3225,146.4554,122658.0
2017-07-18 15:35:00,154.32,154.38,154.02,154.05,121314.0,146.4649,146.5218,146.1801,146.2086,121314.0
2017-07-18 15:40:00,154.05,154.05,153.8,153.84,186871.0,146.2086,146.2086,145.9713,146.0093,186871.0
2017-07-18 15:45:00,153.85,153.86,153.58,153.74,259060.0,146.0188,146.0283,145.7625,145.9144,259060.0
2017-07-18 15:50:00,153.74,153.9,153.74,153.75,237334.0,145.9144,146.0662,145.9144,145.9239,237334.0
2017-07-18 15:55:00,153.75,154.09,153.75,153.96,473401.0,145.9239,146.2466,145.9239,146.1232,473401.0
2017-07-19 09:30:00,155.14,156.41,155.11,156.06,1068769.0,147.2431,148.4485,147.2146,148.1163,1068769.0
2017-07-19 09:35:00,156.15,156.23,155.6,156.06,397298.0,148.2017,148.2776,147.6797,148.1163,397298.0
2017-07-19 09:40:00,156.03,156.05,155.2,155.34,409864.0,148.0878,148.1068,147.3001,147.4329,409864.0
2017-07-19 09:45:00,155.3,155.36,154.7,154.97,492190.0,147.395,147.4519,146.8255,147.0818,492190.0
2017-07-19 09:50:00,154.97,155.16,154.42,155.16,359275.0,147.0818,147.2621,146.5598,147.2621,359275.0
2017-07-19 09:55:00,155.09,155.37,154.94,154.98,321443.0,147.1957,147.4614,147.0533,147.0913,321443.0
2017-07-19 10:00:00,154.97,155.2,154.67,154.91,200582.0,147.0818,147.3001,146.797,147.0248,200582.0
2017-07-19 10:05:00,154.9,154.91,154.12,154.26,298860.0,147.0153,147.0248,146.275,146.4079,298860.0
2017-07-19 10:10:00,154.24,154.33,153.83,153.98,330449.0,146.3889,146.4743,145.9998,146.1422,330449.0
2017-07-19 10:15:00,153.96,154.57,153.95,154.36,270443.0,146.1232,146.7021,146.1137,146.5028,270443.0
2017-07-19 10:20:00,154.36,154.76,154.26,154.71,183639.0,146.5028,146.8825,146.4079,146.835,183639.0
2017-07-19 10:25:00,154.71,155.12,154.54,154.92,421340.0,146.835,147.2241,146.6737,147.0343,421340.0
2017-07-19 10:30:00,154.92,155.08,154.76,154.91,165531.0,147.0343,147.1862,146.8825,147.0248,165531.0
2017-07-19 10:35:00,154.93,154.98,154.57,154.64,120250.0,147.0438,147.0913,146.7021,146.7686,120250.0
2017-07-19 10:40:00,154.63,155.06,154.61,155.05,131786.0,146.7591,147.1672,146.7401,147.1577,131786.0
2017-07-19 10:45:00,155.01,155.18,154.85,154.93,95957.0,147.1197,147.2811,146.9679,147.0438,95957.0
2017-07-19 10:50:00,154.94,155.0,154.78,154.91,87993.0,147.0533,147.1102,146.9014,147.0248,87993.0
2017-07-19 10:55:00,154.93,154.96,154.81,154.95,85801.0,147.0438,147.0723,146.9299,147.0628,85801.0
2017-07-19 11:00:00,154.96,155.2,154.9,154.92,108206.0,147.0723,147.3001,147.0153,147.0343,108206.0
2017-07-19 11:05:00,154.94,155.09,154.92,154.96,139275.0,147.0533,147.1957,147.0343,147.0723,139275.0
2017-07-19 11:10:00,154.96,155.14,154.95,155.11,104009.0,147.0723,147.2431,147.0628,147.2146,104009.0
2017-07-19 11:15:00,155.11,155.12,154.56,154.61,150392.0,147.2146,147.2241,146.6926,146.7401,150392.0
2017-07-19 11:20:00,154.6,154.7,154.48,154.69,108539.0,146.7306,146.8255,146.6167,146.816,108539.0
2017-07-19 11:25:00,154.7,154.83,154.58,154.66,114935.0,146.8255,146.9489,146.7116,146.7876,114935.0
2017-07-19 11:30:00,154.68,154.82,154.62,154.68,108969.0,146.8065,146.9394,146.7496,146.8065,108969.0
2017-07-19 11:35:00,154.67,154.94,154.67,154.79,116654.0,146.797,147.0533,146.797,146.9109,116654.0
2017-07-19 11:40:00,154.8,154.86,154.55,154.58,101731.0,146.9204,146.9774,146.6831,146.7116,101731.0
2017-07-19 11:45:00,154.56,154.77,154.55,154.72,89115.0,146.6926,146.892,146.6831,146.8445,89115.0
2017-07-19 11:50:00,154.73,154.8,154.6,154.73,57848.0,146.854,146.9204,146.7306,146.854,57848.0
2017-07-19 11:55:00,154.72,154.87,154.7,154.87,64630.0,146.8445,146.9869,146.8255,146.9869,64630.0
2017-07-19 12:00:00,154.85,154.87,154.73,154.83,64270.0,146.9679,146.9869,146.854,146.9489,64270.0
2017-07-19 12:05:00,154.83,155.06,154.78,154.79,81387.0,146.9489,147.1672,146.9014,146.9109,81387.0
2017-07-19 12:10:00,154.79,154.84,154.65,154.82,51712.0,146.9109,146.9584,146.7781,146.9394,51712.0
2017-07-19 12:15:00,154.83,154.88,154.71,154.79,57682.0,146.9489,146.9964,146.835,146.9109,57682.0
2017-07-19 12:20:00,154.8,154.87,154.67,154.68,67019.0,146.9204,146.9869,146.797,146.8065,67019.0
2017-07-19 12:25:00,154.66,154.71,154.4,154.57,96611.0,146.7876,146.835,146.5408,146.7021,96611.0
2017-07-19 12:30:00,154.59,154.64,154.49,154.62,38515.0,146.7211,146.7686,146.6262,146.7496,38515.0
2017-07-19 12:35:00,154.6,154.78,154.58,154.76,54803.0,146.7306,146.9014,146.7116,146.8825,54803.0
2017-07-19 12:40:00,154.76,154.9,154.75,154.84,83588.0,146.8825,147.0153,146.873,146.9584,83588.0
2017-07-19 12:45:00,154.83,154.84,154.75,154.76,35768.0,146.9489,146.9584,146.873,146.8825,35768.0
2017-07-19 12:50:00,154.76,154.83,154.68,154.69,31531.0,146.8825,146.9489,146.8065,146.816,31531.0
2017-07-19 12:55:00,154.69,154.86,154.63,154.78,40049.0,146.816,146.9774,146.7591,146.9014,40049.0
2017-07-19 13:00:00,154.79,154.88,154.77,154.85,55125.0,146.9109,146.9964,146.892,146.9679,55125.0
2017-07-19 13:05:00,154.84,155.06,154.79,155.03,90263.0,146.9584,147.1672,146.9109,147.1387,90263.0
2017-07-19 13:10:00,155.02,155.06,154.91,154.91,59171.0,147.1292,147.1672,147.0248,147.0248,59171.0
2017-07-19 13:15:00,154.91,154.98,154.87,154.9,60168.0,147.0248,147.0913,146.9869,147.0153,60168.0
2017-07-19 13:20:00,154.88,154.96,154.68,154.71,88022.0,146.9964,147.0723,146.8065,146.835,88022.0
2017-07-19 13:25:00,154.73,154.98,154.61,154.88,337920.0,146.854,147.0913,146.7401,146.9964,337920.0
2017-07-19 13:30:00,154.92,154.98,154.79,154.81,52876.0,147.0343,147.0913,146.9109,146.9299,52876.0
2017-07-19 13:35:00,154.8,154.86,154.71,154.71,38271.0,146.9204,146.9774,146.835,146.835,38271.0
2017-07-19 13:40:00,154.7,154.7,154.51,154.6,147125.0,146.8255,146.8255,146.6452,146.7306,147125.0
2017-07-19 13:45:00,154.58,154.69,154.58,154.62,63788.0,146.7116,146.816,146.7116,146.7496,63788.0
2017-07-19 13:50:00,154.63,154.69,154.43,154.67,148433.0,146.7591,146.816,146.5693,146.797,148433.0
2017-07-19 13:55:00,154.69,154.75,154.54,154.57,42003.0,146.816,146.873,146.6737,146.7021,42003.0
2017-07-19 14:00:00,154.57,154.59,154.4,154.56,77202.0,146.7021,146.7211,146.5408,146.6926,77202.0
2017-07-19 14:05:00,154.56,154.72,154.52,154.7,57138.0,146.6926,146.8445,146.6547,146.8255,57138.0
2017-07-19 14:10:00,154.72,154.8,154.58,154.59,56697.0,146.8445,146.9204,146.7116,146.7211,56697.0
2017-07-19 14:15:00,154.58,154.71,154.54,154.71,42523.0,146.7116,146.835,146.6737,146.835,42523.0
2017-07-19 14:20:00,154.7,154.8,154.67,154.74,46723.0,146.8255,146.9204,146.797,146.8635,46723.0
2017-07-19 14:25:00,154.75,154.89,154.72,154.88,55769.0,146.873,147.0058,146.8445,146.9964,55769.0
2017-07-19 14:30:00,154.88,154.89,154.62,154.63,59838.0,146.9964,147.0058,146.7496,146.7591,59838.0
2017-07-19 14:35:00,154.64,154.76,154.61,154.71,152266.0,146.7686,146.8825,146.7401,146.835,152266.0
2017-07-19 14:40:00,154.72,154.72,154.61,154.68,87381.0,146.8445,146.8445,146.7401,146.8065,87381.0
2017-07-19 14:45:00,154.67,154.81,154.57,154.78,54702.0,146.797,146.9299,146.7021,146.9014,54702.0
2017-07-19 14:50:00,154.78,154.79,154.67,154.74,48912.0,146.9014,146.9109,146.797,146.8635,48912.0
2017-07-19 14:55:00,154.75,154.77,154.64,154.64,62357.0,146.873,146.892,146.7686,146.7686,62357.0
2017-07-19 15:00:00,154.66,154.69,154.43,154.48,72059.0,146.7876,146.816,146.5693,146.6167,72059.0
2017-07-19 15:05:00,154.46,154.46,154.06,154.06,117057.0,146.5977,146.5977,146.2181,146.2181,117057.0
2017-07-19 15:10:00,154.09,154.11,153.57,153.61,293625.0,146.2466,146.2655,145.753,145.791,293625.0
2017-07-19 15:15:00,153.57,153.9,153.53,153.67,195263.0,145.753,146.0662,145.7151,145.8479,195263.0
2017-07-19 15:20:00,153.66,153.94,153.58,153.86,158648.0,145.8385,146.1042,145.7625,146.0283,158648.0
2017-07-19 15:25:00,153.85,153.86,153.42,153.45,210641.0,146.0188,146.0283,145.6107,145.6391,210641.0
2017-07-19 15:30:00,153.47,153.55,153.33,153.35,207811.0,145.6581,145.7341,145.5253,145.5442,207811.0
2017-07-19 15:35:00,153.34,153.57,153.33,153.43,190092.0,145.5347,145.753,145.5253,145.6202,190092.0
2017-07-19 15:40:00,153.44,153.44,153.1,153.12,271716.0,145.6297,145.6297,145.307,145.3259,271716.0
2017-07-19 15:45:00,153.12,153.31,152.83,152.83,514272.0,145.3259,145.5063,145.0507,145.0507,514272.0
2017-07-19 15:50:00,152.83,153.12,152.64,152.82,431248.0,145.0507,145.3259,144.8704,145.0412,431248.0
2017-07-19 15:55:00,152.84,153.3,152.82,153.18,550455.0,145.0602,145.4968,145.0412,145.3829,550455.0
2017-07-20 09:30:00,153.96,154.12,153.4,153.42,598177.0,146.1232,146.275,145.5917,145.6107,598177.0
2017-07-20 09:35:00,153.42,153.82,153.37,153.55,341321.0,145.6107,145.9903,145.5632,145.7341,341321.0
2017-07-20 09:40:00,153.53,153.77,153.2,153.62,358025.0,145.7151,145.9429,145.4019,145.8005,358025.0
2017-07-20 09:45:00,153.64,153.64,152.7,153.16,329026.0,145.8195,145.8195,144.9273,145.3639,329026.0
2017-07-20 09:50:00,153.15,153.61,153.15,153.5,154092.0,145.3544,145.791,145.3544,145.6866,154092.0
2017-07-20 09:55:00,153.49,153.58,153.27,153.32,117730.0,145.6771,145.7625,145.4683,145.5158,117730.0
2017-07-20 10:00:00,153.35,153.55,153.18,153.32,133451.0,145.5442,145.7341,145.3829,145.5158,133451.0
2017-07-20 10:05:00,153.34,153.47,153.26,153.34,90236.0,145.5347,145.6581,145.4588,145.5347,90236.0
2017-07-20 10:10:00,153.35,153.36,152.5,152.57,278344.0,145.5442,145.5537,144.7375,144.8039,278344.0
2017-07-20 10:15:00,152.61,152.61,151.9,152.08,483684.0,144.8419,144.8419,144.168,144.3389,483684.0
2017-07-20 10:20:00,152.09,152.39,151.88,152.08,270225.0,144.3484,144.6331,144.1491,144.3389,270225.0
2017-07-20 10:25:00,152.1,152.7,152.06,152.64,231092.0,144.3579,144.9273,144.3199,144.8704,231092.0
2017-07-20 10:30:00,152.7,152.78,152.2,152.27,213394.0,144.9273,145.0032,144.4528,144.5192,213394.0
2017-07-20 10:35:00,152.25,152.32,151.95,152.1,204536.0,144.5002,144.5667,144.2155,144.3579,204536.0
2017-07-20 10:40:00,152.09,152.32,152.04,152.2,250695.0,144.3484,144.5667,144.3009,144.4528,250695.0
2017-07-20 10:45:00,152.18,152.53,152.07,152.51,162485.0,144.4338,144.766,144.3294,144.747,162485.0
2017-07-20 10:50:00,152.5,152.56,152.33,152.34,113589.0,144.7375,144.7944,144.5762,144.5856,113589.0
2017-07-20 10:55:00,152.35,152.54,152.27,152.53,99969.0,144.5951,144.7755,144.5192,144.766,99969.0
2017-07-20 11:00:00,152.52,152.67,152.42,152.65,200615.0,144.7565,144.8988,144.6616,144.8799,200615.0
2017-07-20 11:05:00,152.67,152.8,152.6,152.6,187597.0,144.8988,145.0222,144.8324,144.8324,187597.0
2017-07-20 11:10:00,152.61,152.7,152.39,152.67,118145.0,144.8419,144.9273,144.6331,144.8988,118145.0
2017-07-20 11:15:00,152.66,152.93,152.57,152.62,133654.0,144.8894,145.1456,144.8039,144.8514,133654.0
2017-07-20 11:20:00,152.62,152.91,152.6,152.65,909619.0,144.8514,145.1266,144.8324,144.8799,909619.0
2017-07-20 11:25:00,152.65,152.89,152.62,152.66,137561.0,144.8799,145.1076,144.8514,144.8894,137561.0
2017-07-20 11:30:00,152.66,152.87,152.61,152.78,132141.0,144.8894,145.0887,144.8419,145.0032,132141.0
2017-07-20 11:35:00,152.78,152.84,152.63,152.79,94124.0,145.0032,145.0602,144.8609,145.0127,94124.0
2017-07-20 11:40:00,152.78,152.93,152.74,152.8,107955.0,145.0032,145.1456,144.9653,145.0222,107955.0
2017-07-20 11:45:00,152.81,152.85,152.69,152.77,74973.0,145.0317,145.0697,144.9178,144.9938,74973.0
2017-07-20 11:50:00,152.77,152.77,152.42,152.44,164292.0,144.9938,144.9938,144.6616,144.6806,164292.0
2017-07-20 11:55:00,152.44,152.58,152.22,152.5,149696.0,144.6806,144.8134,144.4718,144.7375,149696.0
2017-07-20 12:00:00,152.48,152.6,152.46,152.56,61714.0,144.7185,144.8324,144.6995,144.7944,61714.0
2017-07-20 12:05:00,152.57,152.63,152.53,152.54,51840.0,144.8039,144.8609,144.766,144.7755,51840.0
2017-07-20 12:10:00,152.53,152.64,152.49,152.56,58806.0,144.766,144.8704,144.728,144.7944,58806.0
2017-07-20 12:15:00,152.57,152.97,152.56,152.97,107483.0,144.8039,145.1836,144.7944,145.1836,107483.0
2017-07-20 12:20:00,152.98,152.98,152.82,152.86,100730.0,145.1931,145.1931,145.0412,145.0792,100730.0
2017-07-20 12:25:00,152.85,152.91,152.75,152.84,81322.0,145.0697,145.1266,144.9748,145.0602,81322.0
2017-07-20 12:30:00,152.85,152.88,152.78,152.79,52138.0,145.0697,145.0982,145.0032,145.0127,52138.0
2017-07-20 12:35:00,152.79,152.83,152.73,152.81,61425.0,145.0127,145.0507,144.9558,145.0317,61425.0
2017-07-20 12:40:00,152.8,152.81,152.66,152.66,96761.0,145.0222,145.0317,144.8894,144.8894,96761.0
2017-07-20 12:45:00,152.67,152.69,152.51,152.56,74496.0,144.8988,144.9178,144.747,144.7944,74496.0
2017-07-20 12:50:00,152.56,152.62,152.55,152.62,30679.0,144.7944,144.8514,144.785,144.8514,30679.0
2017-07-20 12:55:00,152.6,152.75,152.6,152.72,30099.0,144.8324,144.9748,144.8324,144.9463,30099.0
2017-07-20 13:00:00,152.72,152.85,152.42,152.52,90289.0,144.9463,145.0697,144.6616,144.7565,90289.0
2017-07-20 13:05:00,152.52,152.65,152.5,152.59,33445.0,144.7565,144.8799,144.7375,144.8229,33445.0
2017-07-20 13:10:00,152.6,152.63,152.54,152.57,23088.0,144.8324,144.8609,144.7755,144.8039,23088.0
2017-07-20 13:15:00,152.58,152.66,152.58,152.59,47547.0,144.8134,144.8894,144.8134,144.8229,47547.0
2017-07-20 13:20:00,152.61,152.65,152.49,152.54,47038.0,144.8419,144.8799,144.728,144.7755,47038.0
2017-07-20 13:25:00,152.55,152.64,152.55,152.61,46422.0,144.785,144.8704,144.785,144.8419,46422.0
2017-07-20 13:30:00,152.6,152.69,152.47,152.5,67265.0,144.8324,144.9178,144.709,144.7375,67265.0
2017-07-20 13:35:00,152.51,152.52,152.41,152.49,43454.0,144.747,144.7565,144.6521,144.728,43454.0
2017-07-20 13:40:00,152.48,152.58,152.44,152.46,38634.0,144.7185,144.8134,144.6806,144.6995,38634.0
2017-07-20 13:45:00,152.46,152.59,152.42,152.54,39823.0,144.6995,144.8229,144.6616,144.7755,39823.0
2017-07-20 13:50:00,152.53,152.59,152.5,152.56,32810.0,144.766,144.8229,144.7375,144.7944,32810.0
2017-07-20 13:55:00,152.56,152.56,152.48,152.52,46266.0,144.7944,144.7944,144.7185,144.7565,46266.0
2017-07-20 14:00:00,152.51,152.53,152.22,152.3,115230.0,144.747,144.766,144.4718,144.5477,115230.0
2017-07-20 14:05:00,152.29,152.33,152.22,152.28,69419.0,144.5382,144.5762,144.4718,144.5287,69419.0
2017-07-20 14:10:00,152.27,152.34,152.21,152.29,60279.0,144.5192,144.5856,144.4623,144.5382,60279.0
2017-07-20 14:15:00,152.29,152.38,152.27,152.36,66226.0,144.5382,144.6236,144.5192,144.6046,66226.0
2017-07-20 14:20:00,152.34,152.37,152.24,152.33,50260.0,144.5856,144.6141,144.4907,144.5762,50260.0
2017-07-20 14:25:00,152.33,152.35,152.22,152.3,56182.0,144.5762,144.5951,144.4718,144.5477,56182.0
2017-07-20 14:30:00,152.29,152.29,152.15,152.15,59595.0,144.5382,144.5382,144.4053,144.4053,59595.0
2017-07-20 14:35:00,152.16,152.16,151.84,151.89,218546.0,144.4148,144.4148,144.1111,144.1585,218546.0
2017-07-20 14:40:00,151.89,152.12,151.84,152.06,69900.0,144.1585,144.3768,144.1111,144.3199,69900.0
2017-07-20 14:45:00,152.06,152.33,152.04,152.27,67728.0,144.3199,144.5762,144.3009,144.5192,67728.0
2017-07-20 14:50:00,152.27,152.37,152.18,152.26,99075.0,144.5192,144.6141,144.4338,144.5097,99075.0
2017-07-20 14:55:00,152.27,152.36,152.27,152.28,118478.0,144.5192,144.6046,144.5192,144.5287,118478.0
2017-07-20 15:00:00,152.27,152.33,152.24,152.29,191113.0,144.5192,144.5762,144.4907,144.5382,191113.0
2017-07-20 15:05:00,152.3,152.31,152.23,152.27,106984.0,144.5477,144.5572,144.4812,144.5192,106984.0
2017-07-20 15:10:00,152.28,152.6,152.25,152.53,124133.0,144.5287,144.8324,144.5002,144.766,124133.0
2017-07-20 15:15:00,152.52,152.58,152.25,152.29,101884.0,144.7565,144.8134,144.5002,144.5382,101884.0
2017-07-20 15:20:00,152.25,152.35,152.21,152.35,63835.0,144.5002,144.5951,144.4623,144.5951,63835.0
2017-07-20 15:25:00,152.34,152.46,152.32,152.43,81492.0,144.5856,144.6995,144.5667,144.6711,81492.0
2017-07-20 15:30:00,152.43,152.67,152.43,152.59,498429.0,144.6711,144.8988,144.6711,144.8229,498429.0
2017-07-20 15:35:00,152.61,152.8,152.56,152.72,314604.0,144.8419,145.0222,144.7944,144.9463,314604.0
2017-07-20 15:40:00,152.71,152.78,152.57,152.58,593620.0,144.9368,145.0032,144.8039,144.8134,593620.0
2017-07-20 15:45:00,152.58,152.58,152.35,152.49,190367.0,144.8134,144.8134,144.5951,144.728,190367.0
2017-07-20 15:50:00,152.48,152.62,152.4,152.49,237448.0,144.7185,144.8514,144.6426,144.728,237448.0
2017-07-20 15:55:00,152.49,152.53,152.26,152.29,439629.0,144.728,144.766,144.5097,144.5382,439629.0
2017-07-21 09:30:00,151.79,151.79,151.22,151.38,375853.0,144.0636,144.0636,143.5227,143.6745,375853.0
2017-07-21 09:35:00,151.38,151.4,150.48,150.93,530547.0,143.6745,143.6935,142.8203,143.2474,530547.0
2017-07-21 09:40:00,150.96,151.37,150.88,151.22,484839.0,143.2759,143.665,143.2,143.5227,484839.0
2017-07-21 09:45:00,151.22,151.22,150.6,150.91,306527.0,143.5227,143.5227,142.9342,143.2284,306527.0
2017-07-21 09:50:00,150.9,150.91,150.31,150.37,719618.0,143.2189,143.2284,142.659,142.7159,719618.0
2017-07-21 09:55:00,150.4,150.79,150.31,150.74,793474.0,142.7444,143.1145,142.659,143.0671,793474.0
2017-07-21 10:00:00,150.79,151.21,150.67,151.01,329896.0,143.1145,143.5132,143.0006,143.3233,329896.0
2017-07-21 10:05:00,150.96,151.16,150.59,150.9,294109.0,143.2759,143.4657,142.9247,143.2189,294109.0
2017-07-21 10:10:00,150.9,150.95,150.62,150.86,180764.0,143.2189,143.2664,142.9532,143.181,180764.0
2017-07-21 10:15:00,150.86,150.94,150.72,150.81,156100.0,143.181,143.2569,143.0481,143.1335,156100.0
2017-07-21 10:20:00,150.81,150.96,150.72,150.84,100078.0,143.1335,143.2759,143.0481,143.162,100078.0
2017-07-21 10:25:00,150.82,150.97,150.77,150.87,69569.0,143.143,143.2854,143.0956,143.1905,69569.0
2017-07-21 10:30:00,150.88,151.0,150.8,150.87,129281.0,143.2,143.3139,143.124,143.1905,129281.0
2017-07-21 10:35:00,150.88,151.13,150.88,151.1,174830.0,143.2,143.4372,143.2,143.4088,174830.0
2017-07-21 10:40:00,151.09,151.23,150.85,150.99,172973.0,143.3993,143.5321,143.1715,143.3044,172973.0
2017-07-21 10:45:00,150.98,151.08,150.85,151.0,75023.0,143.2949,143.3898,143.1715,143.3139,75023.0
2017-07-21 10:50:00,150.99,150.99,150.81,150.86,100062.0,143.3044,143.3044,143.1335,143.181,100062.0
2017-07-21 10:55:00,150.87,150.87,150.63,150.78,117001.0,143.1905,143.1905,142.9627,143.105,117001.0
2017-07-21 11:00:00,150.78,150.89,150.68,150.73,70551.0,143.105,143.2095,143.0101,143.0576,70551.0
2017-07-21 11:05:00,150.72,150.81,150.61,150.64,86640.0,143.0481,143.1335,142.9437,142.9722,86640.0
2017-07-21 11:10:00,150.62,150.9,150.52,150.77,96779.0,142.9532,143.2189,142.8583,143.0956,96779.0
2017-07-21 11:15:00,150.77,150.82,150.64,150.69,83213.0,143.0956,143.143,142.9722,143.0196,83213.0
2017-07-21 11:20:00,150.68,150.83,150.6,150.8,62751.0,143.0101,143.1525,142.9342,143.124,62751.0
2017-07-21 11:25:00,150.79,150.83,150.72,150.72,81893.0,143.1145,143.1525,143.0481,143.0481,81893.0
2017-07-21 11:30:00,150.72,150.93,150.63,150.91,70662.0,143.0481,143.2474,142.9627,143.2284,70662.0
2017-07-21 11:35:00,150.93,151.0,150.91,150.94,116836.0,143.2474,143.3139,143.2284,143.2569,116836.0
2017-07-21 11:40:00,150.93,151.05,150.88,150.97,64204.0,143.2474,143.3613,143.2,143.2854,64204.0
2017-07-21 11:45:00,150.96,151.06,150.88,151.03,84991.0,143.2759,143.3708,143.2,143.3423,84991.0
2017-07-21 11:50:00,151.01,151.05,150.85,150.95,111183.0,143.3233,143.3613,143.1715,143.2664,111183.0
2017-07-21 11:55:00,150.97,151.15,150.88,151.09,74104.0,143.2854,143.4562,143.2,143.3993,74104.0
2017-07-21 12:00:00,151.08,151.11,150.95,151.03,63384.0,143.3898,143.4183,143.2664,143.3423,63384.0
2017-07-21 12:05:00,151.03,151.16,151.01,151.1,54370.0,143.3423,143.4657,143.3233,143.4088,54370.0
2017-07-21 12:10:00,151.1,151.18,151.04,151.12,73888.0,143.4088,143.4847,143.3518,143.4277,73888.0
2017-07-21 12:15:00,151.11,151.28,150.97,151.15,84808.0,143.4183,143.5796,143.2854,143.4562,84808.0
2017-07-21 12:20:00,151.14,151.35,151.02,151.35,94747.0,143.4467,143.646,143.3328,143.646,94747.0
2017-07-21 12:25:00,151.34,151.45,151.27,151.37,63447.0,143.6365,143.7409,143.5701,143.665,63447.0
2017-07-21 12:30:00,151.37,151.74,151.36,151.66,79356.0,143.665,144.0162,143.6555,143.9403,79356.0
2017-07-21 12:35:00,151.68,151.88,151.64,151.88,95229.0,143.9592,144.1491,143.9213,144.1491,95229.0
2017-07-21 12:40:00,151.88,151.88,151.57,151.64,96208.0,144.1491,144.1491,143.8548,143.9213,96208.0
2017-07-21 12:45:00,151.64,151.77,151.64,151.72,44716.0,143.9213,144.0447,143.9213,143.9972,44716.0
2017-07-21 12:50:00,151.72,151.77,151.65,151.67,40753.0,143.9972,144.0447,143.9308,143.9497,40753.0
2017-07-21 12:55:00,151.67,151.9,151.62,151.86,47135.0,143.9497,144.168,143.9023,144.1301,47135.0
2017-07-21 13:00:00,151.88,151.88,151.72,151.84,54729.0,144.1491,144.1491,143.9972,144.1111,54729.0
2017-07-21 13:05:00,151.87,152.15,151.83,151.96,76444.0,144.1396,144.4053,144.1016,144.225,76444.0
2017-07-21 13:10:00,151.96,152.0,151.9,151.97,41126.0,144.225,144.2629,144.168,144.2345,41126.0
2017-07-21 13:15:00,151.95,152.01,151.93,152.0,35261.0,144.2155,144.2724,144.1965,144.2629,35261.0
2017-07-21 13:20:00,152.0,152.1,151.98,152.07,44365.0,144.2629,144.3579,144.244,144.3294,44365.0
2017-07-21 13:25:00,152.07,152.08,151.8,151.91,84460.0,144.3294,144.3389,144.0731,144.1775,84460.0
2017-07-21 13:30:00,151.91,151.92,151.65,151.73,47965.0,144.1775,144.187,143.9308,144.0067,47965.0
2017-07-21 13:35:00,151.71,151.75,151.66,151.7,37472.0,143.9877,144.0257,143.9403,143.9782,37472.0
2017-07-21 13:40:00,151.68,151.8,151.67,151.78,43038.0,143.9592,144.0731,143.9497,144.0541,43038.0
2017-07-21 13:45:00,151.78,151.78,151.71,151.72,33640.0,144.0541,144.0541,143.9877,143.9972,33640.0
2017-07-21 13:50:00,151.74,151.8,151.72,151.77,32415.0,144.0162,144.0731,143.9972,144.0447,32415.0
2017-07-21 13:55:00,151.77,151.94,151.77,151.83,83918.0,144.0447,144.206,144.0447,144.1016,83918.0
2017-07-21 14:00:00,151.83,151.83,151.71,151.76,40752.0,144.1016,144.1016,143.9877,144.0352,40752.0
2017-07-21 14:05:00,151.75,151.9,151.72,151.87,33758.0,144.0257,144.168,143.9972,144.1396,33758.0
2017-07-21 14:10:00,151.88,151.88,151.69,151.69,36577.0,144.1491,144.1491,143.9687,143.9687,36577.0
2017-07-21 14:15:00,151.68,151.68,151.46,151.51,112964.0,143.9592,143.9592,143.7504,143.7979,112964.0
2017-07-21 14:20:00,151.51,151.55,151.41,151.42,63296.0,143.7979,143.8359,143.703,143.7125,63296.0
2017-07-21 14:25:00,151.42,151.68,151.38,151.62,69898.0,143.7125,143.9592,143.6745,143.9023,69898.0
2017-07-21 14:30:00,151.61,151.8,151.57,151.62,62408.0,143.8928,144.0731,143.8548,143.9023,62408.0
2017-07-21 14:35:00,151.63,151.76,151.63,151.75,36939.0,143.9118,144.0352,143.9118,144.0257,36939.0
2017-07-21 14:40:00,151.75,151.77,151.67,151.76,44118.0,144.0257,144.0447,143.9497,144.0352,44118.0
2017-07-21 14:45:00,151.76,151.78,151.69,151.76,31352.0,144.0352,144.0541,143.9687,144.0352,31352.0
2017-07-21 14:50:00,151.77,151.84,151.7,151.77,44336.0,144.0447,144.1111,143.9782,144.0447,44336.0
2017-07-21 14:55:00,151.79,151.79,151.68,151.76,34052.0,144.0636,144.0636,143.9592,144.0352,34052.0
2017-07-21 15:00:00,151.76,151.84,151.74,151.75,38719.0,144.0352,144.1111,144.0162,144.0257,38719.0
2017-07-21 15:05:00,151.76,151.91,151.75,151.85,45901.0,144.0352,144.1775,144.0257,144.1206,45901.0
2017-07-21 15:10:00,151.85,151.86,151.77,151.77,26138.0,144.1206,144.1301,144.0447,144.0447,26138.0
2017-07-21 15:15:00,151.78,151.86,151.78,151.83,35111.0,144.0541,144.1301,144.0541,144.1016,35111.0
2017-07-21 15:20:00,151.84,151.9,151.78,151.87,39418.0,144.1111,144.168,144.0541,144.1396,39418.0
2017-07-21 15:25:00,151.87,151.92,151.78,151.82,53314.0,144.1396,144.187,144.0541,144.0921,53314.0
2017-07-21 15:30:00,151.81,151.86,151.78,151.81,45599.0,144.0826,144.1301,144.0541,144.0826,45599.0
2017-07-21 15:35:00,151.79,151.87,151.74,151.81,60992.0,144.0636,144.1396,144.0162,144.0826,60992.0
2017-07-21 15:40:00,151.81,151.86,151.52,151.55,165795.0,144.0826,144.1301,143.8074,143.8359,165795.0
2017-07-21 15:45:00,151.56,151.72,151.55,151.65,168159.0,143.8453,143.9972,143.8359,143.9308,168159.0
2017-07-21 15:50:00,151.65,151.81,151.59,151.64,160832.0,143.9308,144.0826,143.8738,143.9213,160832.0
2017-07-21 15:55:00,151.64,151.9,151.64,151.89,263389.0,143.9213,144.168,143.9213,144.1585,263389.0
2017-07-24 09:30:00,152.77,153.23,152.52,152.66,686370.0,144.9938,145.4303,144.7565,144.8894,686370.0
2017-07-24 09:35:00,152.67,152.88,152.06,152.66,350775.0,144.8988,145.0982,144.3199,144.8894,350775.0
2017-07-24 09:40:00,152.67,152.79,152.1,152.1,270149.0,144.8988,145.0127,144.3579,144.3579,270149.0
2017-07-24 09:45:00,152.12,152.57,152.1,152.56,190236.0,144.3768,144.8039,144.3579,144.7944,190236.0
2017-07-24 09:50:00,152.55,152.73,152.44,152.54,207647.0,144.785,144.9558,144.6806,144.7755,207647.0
2017-07-24 09:55:00,152.55,152.7,152.39,152.64,219762.0,144.785,144.9273,144.6331,144.8704,219762.0
2017-07-24 10:00:00,152.57,152.73,152.53,152.56,151266.0,144.8039,144.9558,144.766,144.7944,151266.0
2017-07-24 10:05:00,152.57,152.65,152.47,152.58,168720.0,144.8039,144.8799,144.709,144.8134,168720.0
2017-07-24 10:10:00,152.58,152.71,152.53,152.6,192763.0,144.8134,144.9368,144.766,144.8324,192763.0
2017-07-24 10:15:00,152.6,152.6,152.32,152.33,161980.0,144.8324,144.8324,144.5667,144.5762,161980.0
2017-07-24 10:20:00,152.33,152.63,152.33,152.62,139899.0,144.5762,144.8609,144.5762,144.8514,139899.0
2017-07-24 10:25:00,152.61,152.75,152.53,152.62,192525.0,144.8419,144.9748,144.766,144.8514,192525.0
2017-07-24 10:30:00,152.61,152.66,152.42,152.54,155768.0,144.8419,144.8894,144.6616,144.7755,155768.0
2017-07-24 10:35:00,152.53,152.66,152.48,152.48,88383.0,144.766,144.8894,144.7185,144.7185,88383.0
2017-07-24 10:40:00,152.49,152.62,152.33,152.33,132917.0,144.728,144.8514,144.5762,144.5762,132917.0
2017-07-24 10:45:00,152.33,152.5,152.26,152.37,70030.0,144.5762,144.7375,144.5097,144.6141,70030.0
2017-07-24 10:50:00,152.38,152.49,152.32,152.36,63999.0,144.6236,144.728,144.5667,144.6046,63999.0
2017-07-24 10:55:00,152.35,152.54,152.34,152.5,77444.0,144.5951,144.7755,144.5856,144.7375,77444.0
2017-07-24 11:00:00,152.5,152.53,152.36,152.41,104273.0,144.7375,144.766,144.6046,144.6521,104273.0
2017-07-24 11:05:00,152.41,152.46,152.23,152.32,92982.0,144.6521,144.6995,144.4812,144.5667,92982.0
2017-07-24 11:10:00,152.33,152.39,151.92,151.93,183501.0,144.5762,144.6331,144.187,144.1965,183501.0
2017-07-24 11:15:00,151.96,152.15,151.75,152.1,157860.0,144.225,144.4053,144.0257,144.3579,157860.0
2017-07-24 11:20:00,152.11,152.11,151.6,151.92,108814.0,144.3674,144.3674,143.8833,144.187,108814.0
2017-07-24 11:25:00,151.92,152.02,151.82,151.9,69163.0,144.187,144.2819,144.0921,144.168,69163.0
2017-07-24 11:30:00,151.9,152.03,151.81,151.99,61297.0,144.168,144.2914,144.0826,144.2535,61297.0
2017-07-24 11:35:00,152.0,152.04,151.95,152.01,79880.0,144.2629,144.3009,144.2155,144.2724,79880.0
2017-07-24 11:40:00,152.01,152.34,151.99,152.2,113632.0,144.2724,144.5856,144.2535,144.4528,113632.0
2017-07-24 11:45:00,152.2,152.28,152.14,152.2,45226.0,144.4528,144.5287,144.3958,144.4528,45226.0
2017-07-24 11:50:00,152.17,152.23,152.04,152.09,39128.0,144.4243,144.4812,144.3009,144.3484,39128.0
2017-07-24 11:55:00,152.1,152.11,151.96,152.06,56407.0,144.3579,144.3674,144.225,144.3199,56407.0
2017-07-24 12:00:00,152.03,152.17,152.03,152.1,36596.0,144.2914,144.4243,144.2914,144.3579,36596.0
2017-07-24 12:05:00,152.13,152.2,151.94,152.0,53149.0,144.3863,144.4528,144.206,144.2629,53149.0
2017-07-24 12:10:00,152.01,152.06,151.96,152.02,32027.0,144.2724,144.3199,144.225,144.2819,32027.0
2017-07-24 12:15:00,152.0,152.15,151.93,152.09,28534.0,144.2629,144.4053,144.1965,144.3484,28534.0
2017-07-24 12:20:00,152.09,152.43,152.08,152.27,79332.0,144.3484,144.6711,144.3389,144.5192,79332.0
2017-07-24 12:25:00,152.3,152.4,152.22,152.37,41351.0,144.5477,144.6426,144.4718,144.6141,41351.0
2017-07-24 12:30:00,152.39,152.52,152.36,152.45,66707.0,144.6331,144.7565,144.6046,144.69,66707.0
2017-07-24 12:35:00,152.47,152.51,152.38,152.4,57240.0,144.709,144.747,144.6236,144.6426,57240.0
2017-07-24 12:40:00,152.39,152.43,152.35,152.38,76023.0,144.6331,144.6711,144.5951,144.6236,76023.0
2017-07-24 12:45:00,152.36,152.46,152.34,152.37,29665.0,144.6046,144.6995,144.5856,144.6141,29665.0
2017-07-24 12:50:00,152.37,152.45,152.36,152.43,30361.0,144.6141,144.69,144.6046,144.6711,30361.0
2017-07-24 12:55:00,152.43,152.5,152.34,152.39,67227.0,144.6711,144.7375,144.5856,144.6331,67227.0
2017-07-24 13:00:00,152.39,152.43,152.34,152.4,44296.0,144.6331,144.6711,144.5856,144.6426,44296.0
2017-07-24 13:05:00,152.4,152.58,152.39,152.58,83081.0,144.6426,144.8134,144.6331,144.8134,83081.0
2017-07-24 13:10:00,152.58,152.61,152.45,152.54,55384.0,144.8134,144.8419,144.69,144.7755,55384.0
2017-07-24 13:15:00,152.53,152.62,152.47,152.5,46780.0,144.766,144.8514,144.709,144.7375,46780.0
2017-07-24 13:20:00,152.5,152.59,152.5,152.51,43949.0,144.7375,144.8229,144.7375,144.747,43949.0
2017-07-24 13:25:00,152.52,152.54,152.46,152.52,36211.0,144.7565,144.7755,144.6995,144.7565,36211.0
2017-07-24 13:30:00,152.52,152.54,152.42,152.44,45614.0,144.7565,144.7755,144.6616,144.6806,45614.0
2017-07-24 13:35:00,152.44,152.52,152.41,152.44,43695.0,144.6806,144.7565,144.6521,144.6806,43695.0
2017-07-24 13:40:00,152.44,152.48,152.42,152.44,24102.0,144.6806,144.7185,144.6616,144.6806,24102.0
2017-07-24 13:45:00,152.44,152.5,152.44,152.47,42672.0,144.6806,144.7375,144.6806,144.709,42672.0
2017-07-24 13:50:00,152.46,152.46,152.28,152.3,50038.0,144.6995,144.6995,144.5287,144.5477,50038.0
2017-07-24 13:55:00,152.29,152.41,152.27,152.27,35657.0,144.5382,144.6521,144.5192,144.5192,35657.0
2017-07-24 14:00:00,152.28,152.33,152.26,152.28,45771.0,144.5287,144.5762,144.5097,144.5287,45771.0
2017-07-24 14:05:00,152.27,152.34,152.25,152.29,37842.0,144.5192,144.5856,144.5002,144.5382,37842.0
2017-07-24 14:10:00,152.27,152.33,152.25,152.25,31574.0,144.5192,144.5762,144.5002,144.5002,31574.0
2017-07-24 14:15:00,152.25,152.32,152.25,152.28,46163.0,144.5002,144.5667,144.5002,144.5287,46163.0
2017-07-24 14:20:00,152.29,152.29,152.09,152.16,68128.0,144.5382,144.5382,144.3484,144.4148,68128.0
2017-07-24 14:25:00,152.15,152.18,152.05,152.18,55817.0,144.4053,144.4338,144.3104,144.4338,55817.0
2017-07-24 14:30:00,152.16,152.27,152.13,152.19,44937.0,144.4148,144.5192,144.3863,144.4433,44937.0
2017-07-24 14:35:00,152.19,152.23,152.07,152.08,55046.0,144.4433,144.4812,144.3294,144.3389,55046.0
2017-07-24 14:40:00,152.09,152.17,152.06,152.11,53118.0,144.3484,144.4243,144.3199,144.3674,53118.0
2017-07-24 14:45:00,152.11,152.11,151.95,151.98,247418.0,144.3674,144.3674,144.2155,144.244,247418.0
2017-07-24 14:50:00,151.98,152.06,151.96,152.03,83241.0,144.244,144.3199,144.225,144.2914,83241.0
2017-07-24 14:55:00,152.0,152.27,151.95,152.26,299429.0,144.2629,144.5192,144.2155,144.5097,299429.0
2017-07-24 15:00:00,152.25,152.26,152.0,152.03,64290.0,144.5002,144.5097,144.2629,144.2914,64290.0
2017-07-24 15:05:00,152.03,152.06,151.96,152.0,91470.0,144.2914,144.3199,144.225,144.2629,91470.0
2017-07-24 15:10:00,152.0,152.2,151.97,152.09,130842.0,144.2629,144.4528,144.2345,144.3484,130842.0
2017-07-24 15:15:00,152.09,152.18,152.06,152.13,95560.0,144.3484,144.4338,144.3199,144.3863,95560.0
2017-07-24 15:20:00,152.14,152.16,152.05,152.06,62280.0,144.3958,144.4148,144.3104,144.3199,62280.0
2017-07-24 15:25:00,152.06,152.17,152.04,152.17,78105.0,144.3199,144.4243,144.3009,144.4243,78105.0
2017-07-24 15:30:00,152.16,152.25,152.13,152.19,94699.0,144.4148,144.5002,144.3863,144.4433,94699.0
2017-07-24 15:35:00,152.2,152.24,152.08,152.13,88909.0,144.4528,144.4907,144.3389,144.3863,88909.0
2017-07-24 15:40:00,152.13,152.21,152.06,152.07,111873.0,144.3863,144.4623,144.3199,144.3294,111873.0
2017-07-24 15:45:00,152.06,152.14,152.01,152.03,303900.0,144.3199,144.3958,144.2724,144.2914,303900.0
2017-07-24 15:50:00,152.02,152.06,151.86,151.9,298123.0,144.2819,144.3199,144.1301,144.168,298123.0
2017-07-24 15:55:00,151.9,152.22,151.9,152.17,313448.0,144.168,144.4718,144.168,144.4243,313448.0
2017-07-25 09:30:00,152.36,152.75,152.13,152.29,304425.0,144.6046,144.9748,144.3863,144.5382,304425.0
2017-07-25 09:35:00,152.25,152.26,151.31,151.4,253239.0,144.5002,144.5097,143.6081,143.6935,253239.0
2017-07-25 09:40:00,151.39,151.54,151.05,151.33,196710.0,143.684,143.8264,143.3613,143.6271,196710.0
2017-07-25 09:45:00,151.33,151.4,151.02,151.09,129747.0,143.6271,143.6935,143.3328,143.3993,129747.0
2017-07-25 09:50:00,151.06,151.53,150.85,151.43,268853.0,143.3708,143.8169,143.1715,143.722,268853.0
2017-07-25 09:55:00,151.39,151.64,151.37,151.54,141373.0,143.684,143.9213,143.665,143.8264,141373.0
2017-07-25 10:00:00,151.53,151.79,151.53,151.68,128330.0,143.8169,144.0636,143.8169,143.9592,128330.0
2017-07-25 10:05:00,151.68,151.68,151.35,151.37,94495.0,143.9592,143.9592,143.646,143.665,94495.0
2017-07-25 10:10:00,151.37,151.64,151.29,151.64,77359.0,143.665,143.9213,143.5891,143.9213,77359.0
2017-07-25 10:15:00,151.63,151.73,151.58,151.63,67262.0,143.9118,144.0067,143.8643,143.9118,67262.0
2017-07-25 10:20:00,151.64,151.66,151.28,151.31,54496.0,143.9213,143.9403,143.5796,143.6081,54496.0
2017-07-25 10:25:00,151.32,151.36,151.16,151.28,63829.0,143.6176,143.6555,143.4657,143.5796,63829.0
2017-07-25 10:30:00,151.29,151.29,151.18,151.21,46828.0,143.5891,143.5891,143.4847,143.5132,46828.0
2017-07-25 10:35:00,151.22,151.27,151.12,151.26,77327.0,143.5227,143.5701,143.4277,143.5606,77327.0
2017-07-25 10:40:00,151.27,151.45,151.25,151.39,64867.0,143.5701,143.7409,143.5511,143.684,64867.0
2017-07-25 10:45:00,151.38,151.41,151.26,151.34,40651.0,143.6745,143.703,143.5606,143.6365,40651.0
2017-07-25 10:50:00,151.35,151.5,151.28,151.33,62105.0,143.646,143.7884,143.5796,143.6271,62105.0
2017-07-25 10:55:00,151.32,151.39,151.16,151.19,37231.0,143.6176,143.684,143.4657,143.4942,37231.0
2017-07-25 11:00:00,151.21,151.48,151.17,151.42,57586.0,143.5132,143.7694,143.4752,143.7125,57586.0
2017-07-25 11:05:00,151.38,151.44,151.28,151.32,62104.0,143.6745,143.7315,143.5796,143.6176,62104.0
2017-07-25 11:10:00,151.32,151.34,151.2,151.21,53007.0,143.6176,143.6365,143.5037,143.5132,53007.0
2017-07-25 11:15:00,151.21,151.55,151.19,151.55,67543.0,143.5132,143.8359,143.4942,143.8359,67543.0
2017-07-25 11:20:00,151.56,151.63,151.48,151.53,66010.0,143.8453,143.9118,143.7694,143.8169,66010.0
2017-07-25 11:25:00,151.53,151.58,151.43,151.47,45493.0,143.8169,143.8643,143.722,143.7599,45493.0
2017-07-25 11:30:00,151.47,151.54,151.42,151.54,23494.0,143.7599,143.8264,143.7125,143.8264,23494.0
2017-07-25 11:35:00,151.53,151.53,151.43,151.46,32365.0,143.8169,143.8169,143.722,143.7504,32365.0
2017-07-25 11:40:00,151.48,151.54,151.36,151.41,35466.0,143.7694,143.8264,143.6555,143.703,35466.0
2017-07-25 11:45:00,151.42,151.6,151.4,151.54,42416.0,143.7125,143.8833,143.6935,143.8264,42416.0
2017-07-25 11:50:00,151.54,151.58,151.46,151.55,45677.0,143.8264,143.8643,143.7504,143.8359,45677.0
2017-07-25 11:55:00,151.56,151.78,151.53,151.74,50178.0,143.8453,144.0541,143.8169,144.0162,50178.0
2017-07-25 12:00:00,151.76,151.77,151.59,151.7,31598.0,144.0352,144.0447,143.8738,143.9782,31598.0
2017-07-25 12:05:00,151.7,151.72,151.57,151.66,66961.0,143.9782,143.9972,143.8548,143.9403,66961.0
2017-07-25 12:10:00,151.64,151.7,151.55,151.61,23954.0,143.9213,143.9782,143.8359,143.8928,23954.0
2017-07-25 12:15:00,151.6,151.78,151.6,151.75,27046.0,143.8833,144.0541,143.8833,144.0257,27046.0
2017-07-25 12:20:00,151.77,151.77,151.6,151.66,42851.0,144.0447,144.0447,143.8833,143.9403,42851.0
2017-07-25 12:25:00,151.63,151.65,151.5,151.64,24731.0,143.9118,143.9308,143.7884,143.9213,24731.0
2017-07-25 12:30:00,151.65,151.67,151.54,151.54,23468.0,143.9308,143.9497,143.8264,143.8264,23468.0
2017-07-25 12:35:00,151.54,151.65,151.52,151.65,27792.0,143.8264,143.9308,143.8074,143.9308,27792.0
2017-07-25 12:40:00,151.65,151.75,151.63,151.74,26591.0,143.9308,144.0257,143.9118,144.0162,26591.0
2017-07-25 12:45:00,151.75,151.79,151.69,151.78,25295.0,144.0257,144.0636,143.9687,144.0541,25295.0
2017-07-25 12:50:00,151.77,151.79,151.7,151.73,47491.0,144.0447,144.0636,143.9782,144.0067,47491.0
2017-07-25 12:55:00,151.73,151.84,151.72,151.82,23932.0,144.0067,144.1111,143.9972,144.0921,23932.0
2017-07-25 13:00:00,151.82,152.19,151.82,152.19,114457.0,144.0921,144.4433,144.0921,144.4433,114457.0
2017-07-25 13:05:00,152.17,152.38,152.16,152.22,100938.0,144.4243,144.6236,144.4148,144.4718,100938.0
2017-07-25 13:10:00,152.23,152.36,152.2,152.24,41667.0,144.4812,144.6046,144.4528,144.4907,41667.0
2017-07-25 13:15:00,152.24,152.25,152.2,152.25,63553.0,144.4907,144.5002,144.4528,144.5002,63553.0
2017-07-25 13:20:00,152.26,152.38,152.24,152.38,46809.0,144.5097,144.6236,144.4907,144.6236,46809.0
2017-07-25 13:25:00,152.37,152.39,152.3,152.31,39863.0,144.6141,144.6331,144.5477,144.5572,39863.0
2017-07-25 13:30:00,152.33,152.59,152.32,152.58,93342.0,144.5762,144.8229,144.5667,144.8134,93342.0
2017-07-25 13:35:00,152.56,152.6,152.49,152.49,39374.0,144.7944,144.8324,144.728,144.728,39374.0
2017-07-25 13:40:00,152.5,152.61,152.44,152.57,42356.0,144.7375,144.8419,144.6806,144.8039,42356.0
2017-07-25 13:45:00,152.57,152.6,152.49,152.58,32320.0,144.8039,144.8324,144.728,144.8134,32320.0
2017-07-25 13:50:00,152.58,152.69,152.56,152.69,213383.0,144.8134,144.9178,144.7944,144.9178,213383.0
2017-07-25 13:55:00,152.69,152.69,152.58,152.59,38315.0,144.9178,144.9178,144.8134,144.8229,38315.0
2017-07-25 14:00:00,152.61,152.61,152.5,152.56,31568.0,144.8419,144.8419,144.7375,144.7944,31568.0
2017-07-25 14:05:00,152.57,152.58,152.45,152.53,48675.0,144.8039,144.8134,144.69,144.766,48675.0
2017-07-25 14:10:00,152.53,152.55,152.51,152.53,42587.0,144.766,144.785,144.747,144.766,42587.0
2017-07-25 14:15:00,152.53,152.55,152.46,152.5,35991.0,144.766,144.785,144.6995,144.7375,35991.0
2017-07-25 14:20:00,152.5,152.52,152.43,152.47,39183.0,144.7375,144.7565,144.6711,144.709,39183.0
2017-07-25 14:25:00,152.47,152.48,152.37,152.48,66486.0,144.709,144.7185,144.6141,144.7185,66486.0
2017-07-25 14:30:00,152.47,152.48,152.31,152.39,65868.0,144.709,144.7185,144.5572,144.6331,65868.0
2017-07-25 14:35:00,152.39,152.51,152.36,152.4,42942.0,144.6331,144.747,144.6046,144.6426,42942.0
2017-07-25 14:40:00,152.4,152.44,152.34,152.42,24840.0,144.6426,144.6806,144.5856,144.6616,24840.0
2017-07-25 14:45:00,152.43,152.44,152.37,152.42,32381.0,144.6711,144.6806,144.6141,144.6616,32381.0
2017-07-25 14:50:00,152.41,152.44,152.35,152.39,24029.0,144.6521,144.6806,144.5951,144.6331,24029.0
2017-07-25 14:55:00,152.39,152.48,152.37,152.46,22176.0,144.6331,144.7185,144.6141,144.6995,22176.0
2017-07-25 15:00:00,152.46,152.5,152.45,152.45,30111.0,144.6995,144.7375,144.69,144.69,30111.0
2017-07-25 15:05:00,152.45,152.45,152.33,152.35,56012.0,144.69,144.69,144.5762,144.5951,56012.0
2017-07-25 15:10:00,152.34,152.34,152.21,152.26,93518.0,144.5856,144.5856,144.4623,144.5097,93518.0
2017-07-25 15:15:00,152.27,152.35,152.22,152.34,50084.0,144.5192,144.5951,144.4718,144.5856,50084.0
2017-07-25 15:20:00,152.34,152.37,152.2,152.29,51920.0,144.5856,144.6141,144.4528,144.5382,51920.0
2017-07-25 15:25:00,152.29,152.47,152.28,152.39,63034.0,144.5382,144.709,144.5287,144.6331,63034.0
2017-07-25 15:30:00,152.39,152.47,152.32,152.36,65172.0,144.6331,144.709,144.5667,144.6046,65172.0
2017-07-25 15:35:00,152.36,152.44,152.22,152.22,62612.0,144.6046,144.6806,144.4718,144.4718,62612.0
2017-07-25 15:40:00,152.27,152.42,152.24,152.36,84600.0,144.5192,144.6616,144.4907,144.6046,84600.0
2017-07-25 15:45:00,152.36,152.4,152.26,152.39,75427.0,144.6046,144.6426,144.5097,144.6331,75427.0
2017-07-25 15:50:00,152.39,152.47,152.37,152.41,242452.0,144.6331,144.709,144.6141,144.6521,242452.0
2017-07-25 15:55:00,152.41,152.52,152.4,152.43,334237.0,144.6521,144.7565,144.6426,144.6711,334237.0
2017-07-26 09:30:00,152.53,152.95,152.36,152.62,338204.0,144.766,145.1646,144.6046,144.8514,338204.0
2017-07-26 09:35:00,152.68,153.06,152.61,152.97,246453.0,144.9083,145.269,144.8419,145.1836,246453.0
2017-07-26 09:40:00,152.95,153.05,152.9,153.0,222211.0,145.1646,145.2595,145.1171,145.212,222211.0
2017-07-26 09:45:00,152.99,153.5,152.93,153.46,307336.0,145.2026,145.6866,145.1456,145.6486,307336.0
2017-07-26 09:50:00,153.48,154.24,153.33,153.98,552657.0,145.6676,146.3889,145.5253,146.1422,552657.0
2017-07-26 09:55:00,153.97,156.0,153.72,154.14,306779.0,146.1327,148.0593,145.8954,146.294,306779.0
2017-07-26 10:00:00,154.14,154.6,154.11,154.6,429263.0,146.294,146.7306,146.2655,146.7306,429263.0
2017-07-26 10:05:00,154.6,154.88,154.52,154.88,372227.0,146.7306,146.9964,146.6547,146.9964,372227.0
2017-07-26 10:10:00,154.89,155.1,154.77,155.02,319759.0,147.0058,147.2052,146.892,147.1292,319759.0
2017-07-26 10:15:00,155.02,155.08,154.46,154.47,202066.0,147.1292,147.1862,146.5977,146.6072,202066.0
2017-07-26 10:20:00,154.5,154.83,154.41,154.72,173945.0,146.6357,146.9489,146.5503,146.8445,173945.0
2017-07-26 10:25:00,154.74,154.74,154.23,154.32,219381.0,146.8635,146.8635,146.3794,146.4649,219381.0
2017-07-26 10:30:00,154.31,154.41,154.01,154.29,199111.0,146.4554,146.5503,146.1706,146.4364,199111.0
2017-07-26 10:35:00,154.31,154.41,154.14,154.32,105110.0,146.4554,146.5503,146.294,146.4649,105110.0
2017-07-26 10:40:00,154.33,154.74,154.32,154.73,148771.0,146.4743,146.8635,146.4649,146.854,148771.0
2017-07-26 10:45:00,154.73,154.94,154.64,154.64,170483.0,146.854,147.0533,146.7686,146.7686,170483.0
2017-07-26 10:50:00,154.6,154.61,154.28,154.35,102369.0,146.7306,146.7401,146.4269,146.4933,102369.0
2017-07-26 10:55:00,154.34,154.45,154.21,154.29,175615.0,146.4838,146.5882,146.3605,146.4364,175615.0
2017-07-26 11:00:00,154.27,154.64,154.21,154.57,105610.0,146.4174,146.7686,146.3605,146.7021,105610.0
2017-07-26 11:05:00,154.57,154.75,154.56,154.73,93083.0,146.7021,146.873,146.6926,146.854,93083.0
2017-07-26 11:10:00,154.73,155.02,154.72,154.99,186583.0,146.854,147.1292,146.8445,147.1008,186583.0
2017-07-26 11:15:00,154.98,155.12,154.94,154.94,176629.0,147.0913,147.2241,147.0533,147.0533,176629.0
2017-07-26 11:20:00,154.93,155.09,154.83,154.96,85004.0,147.0438,147.1957,146.9489,147.0723,85004.0
2017-07-26 11:25:00,154.93,154.98,154.8,154.96,74854.0,147.0438,147.0913,146.9204,147.0723,74854.0
2017-07-26 11:30:00,154.95,155.25,154.92,155.13,224527.0,147.0628,147.3475,147.0343,147.2336,224527.0
2017-07-26 11:35:00,155.12,155.24,155.0,155.19,117475.0,147.2241,147.338,147.1102,147.2906,117475.0
2017-07-26 11:40:00,155.2,155.57,155.2,155.39,466391.0,147.3001,147.6512,147.3001,147.4804,466391.0
2017-07-26 11:45:00,155.36,155.42,155.21,155.25,96713.0,147.4519,147.5089,147.3096,147.3475,96713.0
2017-07-26 11:50:00,155.25,155.42,155.14,155.4,77426.0,147.3475,147.5089,147.2431,147.4899,77426.0
2017-07-26 11:55:00,155.4,155.42,155.26,155.35,89302.0,147.4899,147.5089,147.357,147.4424,89302.0
2017-07-26 12:00:00,155.34,155.54,155.33,155.44,114061.0,147.4329,147.6228,147.4234,147.5278,114061.0
2017-07-26 12:05:00,155.43,155.49,155.29,155.34,109988.0,147.5184,147.5753,147.3855,147.4329,109988.0
2017-07-26 12:10:00,155.35,155.42,155.25,155.3,110300.0,147.4424,147.5089,147.3475,147.395,110300.0
2017-07-26 12:15:00,155.31,155.31,154.94,154.98,200019.0,147.4045,147.4045,147.0533,147.0913,200019.0
2017-07-26 12:20:00,154.99,155.4,154.96,155.34,174689.0,147.1008,147.4899,147.0723,147.4329,174689.0
2017-07-26 12:25:00,155.34,155.35,155.24,155.31,81088.0,147.4329,147.4424,147.338,147.4045,81088.0
2017-07-26 12:30:00,155.3,155.43,155.01,155.01,206701.0,147.395,147.5184,147.1197,147.1197,206701.0
2017-07-26 12:35:00,155.02,155.09,154.92,155.0,117083.0,147.1292,147.1957,147.0343,147.1102,117083.0
2017-07-26 12:40:00,155.02,155.24,154.99,155.08,70778.0,147.1292,147.338,147.1008,147.1862,70778.0
2017-07-26 12:45:00,155.09,155.23,155.06,155.16,52930.0,147.1957,147.3285,147.1672,147.2621,52930.0
2017-07-26 12:50:00,155.16,155.3,155.07,155.13,66288.0,147.2621,147.395,147.1767,147.2336,66288.0
2017-07-26 12:55:00,155.11,155.37,155.11,155.36,73323.0,147.2146,147.4614,147.2146,147.4519,73323.0
2017-07-26 13:00:00,155.35,155.37,155.1,155.24,114762.0,147.4424,147.4614,147.2052,147.338,114762.0
2017-07-26 13:05:00,155.25,155.3,155.01,155.07,96207.0,147.3475,147.395,147.1197,147.1767,96207.0
2017-07-26 13:10:00,155.09,155.1,154.92,154.94,73137.0,147.1957,147.2052,147.0343,147.0533,73137.0
2017-07-26 13:15:00,154.94,155.13,154.88,154.9,140153.0,147.0533,147.2336,146.9964,147.0153,140153.0
2017-07-26 13:20:00,154.9,155.04,154.9,154.97,71052.0,147.0153,147.1482,147.0153,147.0818,71052.0
2017-07-26 13:25:00,154.97,155.11,154.97,155.11,62791.0,147.0818,147.2146,147.0818,147.2146,62791.0
2017-07-26 13:30:00,155.11,155.11,154.97,155.08,73496.0,147.2146,147.2146,147.0818,147.1862,73496.0
2017-07-26 13:35:00,155.06,155.2,155.03,155.14,69773.0,147.1672,147.3001,147.1387,147.2431,69773.0
2017-07-26 13:40:00,155.17,155.35,155.16,155.21,83244.0,147.2716,147.4424,147.2621,147.3096,83244.0
2017-07-26 13:45:00,155.21,155.38,155.17,155.17,64712.0,147.3096,147.4709,147.2716,147.2716,64712.0
2017-07-26 13:50:00,155.15,155.25,155.15,155.19,49787.0,147.2526,147.3475,147.2526,147.2906,49787.0
2017-07-26 13:55:00,155.2,155.23,155.02,155.04,62997.0,147.3001,147.3285,147.1292,147.1482,62997.0
2017-07-26 14:00:00,155.03,155.23,155.02,155.14,127697.0,147.1387,147.3285,147.1292,147.2431,127697.0
2017-07-26 14:05:00,155.15,155.23,155.12,155.23,52984.0,147.2526,147.3285,147.2241,147.3285,52984.0
2017-07-26 14:10:00,155.22,155.43,155.21,155.28,114574.0,147.319,147.5184,147.3096,147.376,114574.0
2017-07-26 14:15:00,155.3,155.44,155.3,155.42,74822.0,147.395,147.5278,147.395,147.5089,74822.0
2017-07-26 14:20:00,155.42,155.49,155.33,155.42,103924.0,147.5089,147.5753,147.4234,147.5089,103924.0
2017-07-26 14:25:00,155.42,155.48,155.4,155.47,51195.0,147.5089,147.5658,147.4899,147.5563,51195.0
2017-07-26 14:30:00,155.47,155.47,155.06,155.17,88558.0,147.5563,147.5563,147.1672,147.2716,88558.0
2017-07-26 14:35:00,155.16,155.28,155.11,155.14,83622.0,147.2621,147.376,147.2146,147.2431,83622.0
2017-07-26 14:40:00,155.15,155.19,155.06,155.16,117488.0,147.2526,147.2906,147.1672,147.2621,117488.0
2017-07-26 14:45:00,155.16,155.2,155.01,155.02,75794.0,147.2621,147.3001,147.1197,147.1292,75794.0
2017-07-26 14:50:00,155.03,155.03,154.69,154.72,185919.0,147.1387,147.1387,146.816,146.8445,185919.0
2017-07-26 14:55:00,154.74,154.91,154.61,154.84,125541.0,146.8635,147.0248,146.7401,146.9584,125541.0
2017-07-26 15:00:00,154.82,155.05,154.79,155.05,73467.0,146.9394,147.1577,146.9109,147.1577,73467.0
2017-07-26 15:05:00,155.05,155.19,155.03,155.05,75660.0,147.1577,147.2906,147.1387,147.1577,75660.0
2017-07-26 15:10:00,155.05,155.38,155.02,155.34,94059.0,147.1577,147.4709,147.1292,147.4329,94059.0
2017-07-26 15:15:00,155.32,155.45,155.2,155.38,87560.0,147.414,147.5373,147.3001,147.4709,87560.0
2017-07-26 15:20:00,155.4,155.46,155.37,155.37,75457.0,147.4899,147.5468,147.4614,147.4614,75457.0
2017-07-26 15:25:00,155.37,155.4,155.28,155.37,66770.0,147.4614,147.4899,147.376,147.4614,66770.0
2017-07-26 15:30:00,155.35,155.41,155.25,155.38,86250.0,147.4424,147.4994,147.3475,147.4709,86250.0
2017-07-26 15:35:00,155.38,155.49,155.33,155.49,95381.0,147.4709,147.5753,147.4234,147.5753,95381.0
2017-07-26 15:40:00,155.48,155.94,155.47,155.87,317528.0,147.5658,148.0024,147.5563,147.936,317528.0
2017-07-26 15:45:00,155.88,155.89,155.49,155.6,272406.0,147.9455,147.9549,147.5753,147.6797,272406.0
2017-07-26 15:50:00,155.6,155.93,155.59,155.92,251626.0,147.6797,147.9929,147.6702,147.9834,251626.0
2017-07-26 15:55:00,155.92,155.93,155.68,155.76,361281.0,147.9834,147.9929,147.7556,147.8316,361281.0
2017-07-27 09:30:00,157.85,158.45,157.64,157.93,1110395.0,149.8152,150.3846,149.6159,149.8911,1110395.0
2017-07-27 09:35:00,157.91,157.98,157.5,157.79,525741.0,149.8721,149.9386,149.483,149.7582,525741.0
2017-07-27 09:40:00,157.8,157.85,157.5,157.69,306296.0,149.7677,149.8152,149.483,149.6633,306296.0
2017-07-27 09:45:00,157.7,158.24,157.66,157.99,278236.0,149.6728,150.1853,149.6348,149.948,278236.0
2017-07-27 09:50:00,157.98,158.31,157.97,158.26,297777.0,149.9386,150.2518,149.9291,150.2043,297777.0
2017-07-27 09:55:00,158.23,158.87,158.14,158.82,384604.0,150.1758,150.7833,150.0904,150.7358,384604.0
2017-07-27 10:00:00,158.82,159.2,158.79,159.09,348263.0,150.7358,151.0965,150.7073,150.9921,348263.0
2017-07-27 10:05:00,159.09,159.5,159.03,159.16,386323.0,150.9921,151.3812,150.9351,151.0585,386323.0
2017-07-27 10:10:00,159.16,159.28,158.56,158.88,343926.0,151.0585,151.1724,150.489,150.7927,343926.0
2017-07-27 10:15:00,158.87,159.1,158.72,159.03,244734.0,150.7833,151.0015,150.6409,150.9351,244734.0
2017-07-27 10:20:00,159.03,159.49,159.02,159.3,205929.0,150.9351,151.3717,150.9256,151.1914,205929.0
2017-07-27 10:25:00,159.32,159.69,159.21,159.62,293391.0,151.2103,151.5615,151.1059,151.4951,293391.0
2017-07-27 10:30:00,159.61,159.82,159.52,159.72,375539.0,151.4856,151.6849,151.4002,151.59,375539.0
2017-07-27 10:35:00,159.73,159.9,159.64,159.9,239207.0,151.5995,151.7608,151.5141,151.7608,239207.0
2017-07-27 10:40:00,159.9,159.94,159.71,159.76,244996.0,151.7608,151.7988,151.5805,151.628,244996.0
2017-07-27 10:45:00,159.78,159.91,159.63,159.78,249106.0,151.6469,151.7703,151.5046,151.6469,249106.0
2017-07-27 10:50:00,159.77,160.0,159.66,159.93,292452.0,151.6374,151.8557,151.533,151.7893,292452.0
2017-07-27 10:55:00,159.98,160.0,159.85,159.97,251428.0,151.8368,151.8557,151.7134,151.8273,251428.0
2017-07-27 11:00:00,159.97,160.1,159.64,159.72,491656.0,151.8273,151.9506,151.5141,151.59,491656.0
2017-07-27 11:05:00,159.7,159.75,159.51,159.55,207066.0,151.571,151.6185,151.3907,151.4286,207066.0
2017-07-27 11:10:00,159.55,159.66,159.23,159.31,402000.0,151.4286,151.533,151.1249,151.2009,402000.0
2017-07-27 11:15:00,159.31,159.69,159.17,159.65,151599.0,151.2009,151.5615,151.068,151.5236,151599.0
2017-07-27 11:20:00,159.66,159.73,159.53,159.56,311021.0,151.533,151.5995,151.4097,151.4381,311021.0
2017-07-27 11:25:00,159.56,159.62,159.38,159.58,136210.0,151.4381,151.4951,151.2673,151.4571,136210.0
2017-07-27 11:30:00,159.6,159.92,159.57,159.92,161898.0,151.4761,151.7798,151.4476,151.7798,161898.0
2017-07-27 11:35:00,159.92,159.97,159.83,159.96,93208.0,151.7798,151.8273,151.6944,151.8178,93208.0
2017-07-27 11:40:00,159.97,160.39,159.96,160.34,225789.0,151.8273,152.2259,151.8178,152.1784,225789.0
2017-07-27 11:45:00,160.34,160.36,160.0,160.12,177979.0,152.1784,152.1974,151.8557,151.9696,177979.0
2017-07-27 11:50:00,160.11,160.27,160.03,160.2,151124.0,151.9601,152.112,151.8842,152.0456,151124.0
2017-07-27 11:55:00,160.2,160.2,159.89,159.96,327461.0,152.0456,152.0456,151.7513,151.8178,327461.0
2017-07-27 12:00:00,159.93,160.0,159.7,159.79,141259.0,151.7893,151.8557,151.571,151.6564,141259.0
2017-07-27 12:05:00,159.81,159.92,159.64,159.69,108372.0,151.6754,151.7798,151.5141,151.5615,108372.0
2017-07-27 12:10:00,159.74,159.89,159.6,159.63,122943.0,151.609,151.7513,151.4761,151.5046,122943.0
2017-07-27 12:15:00,159.63,159.7,159.34,159.38,136551.0,151.5046,151.571,151.2293,151.2673,136551.0
2017-07-27 12:20:00,159.41,159.41,159.06,159.27,176683.0,151.2958,151.2958,150.9636,151.1629,176683.0
2017-07-27 12:25:00,159.25,159.27,158.45,158.49,249991.0,151.1439,151.1629,150.3846,150.4226,249991.0
2017-07-27 12:30:00,158.48,158.5,157.95,157.99,300322.0,150.4131,150.4321,149.9101,149.948,300322.0
2017-07-27 12:35:00,158.0,158.27,157.67,157.79,301379.0,149.9575,150.2138,149.6443,149.7582,301379.0
2017-07-27 12:40:00,157.78,157.78,156.6,157.13,459225.0,149.7487,149.7487,148.6288,149.1318,459225.0
2017-07-27 12:45:00,157.14,157.58,157.08,157.23,274096.0,149.1413,149.5589,149.0844,149.2267,274096.0
2017-07-27 12:50:00,157.23,157.4,156.44,156.44,304681.0,149.2267,149.3881,148.4769,148.4769,304681.0
2017-07-27 12:55:00,156.44,156.46,154.41,154.65,672153.0,148.4769,148.4959,146.5503,146.7781,672153.0
2017-07-27 13:00:00,154.72,155.86,154.19,155.74,540366.0,146.8445,147.9265,146.3415,147.8126,540366.0
2017-07-27 13:05:00,155.75,156.36,155.52,155.87,304346.0,147.8221,148.401,147.6038,147.936,304346.0
2017-07-27 13:10:00,155.9,156.11,155.4,155.48,224555.0,147.9644,148.1637,147.4899,147.5658,224555.0
2017-07-27 13:15:00,155.45,155.55,154.83,155.37,187842.0,147.5373,147.6322,146.9489,147.4614,187842.0
2017-07-27 13:20:00,155.37,155.37,154.27,154.27,218279.0,147.4614,147.4614,146.4174,146.4174,218279.0
2017-07-27 13:25:00,154.34,154.34,152.48,153.44,638249.0,146.4838,146.4838,144.7185,145.6297,638249.0
2017-07-27 13:30:00,153.41,153.84,153.15,153.4,321585.0,145.6012,146.0093,145.3544,145.5917,321585.0
2017-07-27 13:35:00,153.42,153.46,151.85,151.9,444694.0,145.6107,145.6486,144.1206,144.168,444694.0
2017-07-27 13:40:00,151.88,153.8,151.33,153.72,683129.0,144.1491,145.9713,143.6271,145.8954,683129.0
2017-07-27 13:45:00,153.7,154.01,153.61,153.87,425154.0,145.8764,146.1706,145.791,146.0378,425154.0
2017-07-27 13:50:00,153.85,154.28,153.0,153.66,368169.0,146.0188,146.4269,145.212,145.8385,368169.0
2017-07-27 13:55:00,153.71,154.83,153.57,154.51,357622.0,145.8859,146.9489,145.753,146.6452,357622.0
2017-07-27 14:00:00,154.52,155.0,154.13,154.32,360152.0,146.6547,147.1102,146.2845,146.4649,360152.0
2017-07-27 14:05:00,154.31,155.3,154.05,155.25,263986.0,146.4554,147.395,146.2086,147.3475,263986.0
2017-07-27 14:10:00,155.23,155.5,154.84,154.96,271408.0,147.3285,147.5848,146.9584,147.0723,271408.0
2017-07-27 14:15:00,154.95,155.17,154.33,154.43,235673.0,147.0628,147.2716,146.4743,146.5693,235673.0
2017-07-27 14:20:00,154.46,154.82,154.42,154.42,105420.0,146.5977,146.9394,146.5598,146.5598,105420.0
2017-07-27 14:25:00,154.42,154.51,153.92,154.31,159222.0,146.5598,146.6452,146.0852,146.4554,159222.0
2017-07-27 14:30:00,154.29,154.45,153.83,153.9,122453.0,146.4364,146.5882,145.9998,146.0662,122453.0
2017-07-27 14:35:00,153.9,154.5,153.85,154.08,146140.0,146.0662,146.6357,146.0188,146.2371,146140.0
2017-07-27 14:40:00,154.11,154.12,153.4,153.63,141707.0,146.2655,146.275,145.5917,145.81,141707.0
2017-07-27 14:45:00,153.51,153.75,153.47,153.52,146407.0,145.6961,145.9239,145.6581,145.7056,146407.0
2017-07-27 14:50:00,153.5,153.72,153.22,153.45,211782.0,145.6866,145.8954,145.4208,145.6391,211782.0
2017-07-27 14:55:00,153.48,153.94,153.41,153.9,125452.0,145.6676,146.1042,145.6012,146.0662,125452.0
2017-07-27 15:00:00,153.9,154.03,153.3,153.33,158375.0,146.0662,146.1896,145.4968,145.5253,158375.0
2017-07-27 15:05:00,153.39,153.84,153.34,153.68,111603.0,145.5822,146.0093,145.5347,145.8574,111603.0
2017-07-27 15:10:00,153.65,153.87,153.46,153.77,82320.0,145.829,146.0378,145.6486,145.9429,82320.0
2017-07-27 15:15:00,153.76,154.0,153.55,153.73,109511.0,145.9334,146.1611,145.7341,145.9049,109511.0
2017-07-27 15:20:00,153.73,154.01,153.65,153.9,108380.0,145.9049,146.1706,145.829,146.0662,108380.0
2017-07-27 15:25:00,153.9,154.06,153.77,153.89,90394.0,146.0662,146.2181,145.9429,146.0567,90394.0
2017-07-27 15:30:00,153.92,153.97,153.55,153.94,143218.0,146.0852,146.1327,145.7341,146.1042,143218.0
2017-07-27 15:35:00,153.91,154.15,153.81,154.1,150476.0,146.0757,146.3035,145.9808,146.2561,150476.0
2017-07-27 15:40:00,154.09,154.13,153.81,153.87,146035.0,146.2466,146.2845,145.9808,146.0378,146035.0
2017-07-27 15:45:00,153.87,153.9,153.77,153.86,178134.0,146.0378,146.0662,145.9429,146.0283,178134.0
2017-07-27 15:50:00,153.87,154.38,153.86,154.28,322884.0,146.0378,146.5218,146.0283,146.4269,322884.0
2017-07-27 15:55:00,154.27,154.34,153.91,154.25,391099.0,146.4174,146.4838,146.0757,146.3984,391099.0
2017-07-28 09:30:00,153.91,154.1,152.82,152.89,554497.0,146.0757,146.2561,145.0412,145.1076,554497.0
2017-07-28 09:35:00,152.98,154.74,152.83,154.66,327291.0,145.1931,146.8635,145.0507,146.7876,327291.0
2017-07-28 09:40:00,154.69,155.67,154.61,155.25,378171.0,146.816,147.7461,146.7401,147.3475,378171.0
2017-07-28 09:45:00,155.29,155.41,154.69,154.74,340168.0,147.3855,147.4994,146.816,146.8635,340168.0
2017-07-28 09:50:00,154.8,155.1,154.51,154.67,218236.0,146.9204,147.2052,146.6452,146.797,218236.0
2017-07-28 09:55:00,154.67,155.07,154.6,154.84,162014.0,146.797,147.1767,146.7306,146.9584,162014.0
2017-07-28 10:00:00,154.96,155.11,154.66,155.02,243523.0,147.0723,147.2146,146.7876,147.1292,243523.0
2017-07-28 10:05:00,154.99,155.07,154.78,154.97,158785.0,147.1008,147.1767,146.9014,147.0818,158785.0
2017-07-28 10:10:00,154.95,155.62,154.83,155.54,203006.0,147.0628,147.6987,146.9489,147.6228,203006.0
2017-07-28 10:15:00,155.58,155.58,155.0,155.1,186666.0,147.6607,147.6607,147.1102,147.2052,186666.0
2017-07-28 10:20:00,155.1,155.17,154.79,155.02,150128.0,147.2052,147.2716,146.9109,147.1292,150128.0
2017-07-28 10:25:00,155.02,155.49,154.96,155.47,180202.0,147.1292,147.5753,147.0723,147.5563,180202.0
2017-07-28 10:30:00,155.44,155.48,154.95,155.15,140745.0,147.5278,147.5658,147.0628,147.2526,140745.0
2017-07-28 10:35:00,155.15,155.43,155.14,155.27,63216.0,147.2526,147.5184,147.2431,147.3665,63216.0
2017-07-28 10:40:00,155.21,155.38,154.84,155.09,242271.0,147.3096,147.4709,146.9584,147.1957,242271.0
2017-07-28 10:45:00,155.07,155.15,155.0,155.11,96947.0,147.1767,147.2526,147.1102,147.2146,96947.0
2017-07-28 10:50:00,155.12,155.26,154.95,155.17,69793.0,147.2241,147.357,147.0628,147.2716,69793.0
2017-07-28 10:55:00,155.16,155.36,155.15,155.21,41967.0,147.2621,147.4519,147.2526,147.3096,41967.0
2017-07-28 11:00:00,155.22,155.52,155.2,155.5,148227.0,147.319,147.6038,147.3001,147.5848,148227.0
2017-07-28 11:05:00,155.52,155.93,155.49,155.88,245259.0,147.6038,147.9929,147.5753,147.9455,245259.0
2017-07-28 11:10:00,155.91,156.28,155.86,155.92,203373.0,147.9739,148.3251,147.9265,147.9834,203373.0
2017-07-28 11:15:00,155.9,156.43,155.88,156.42,179476.0,147.9644,148.4675,147.9455,148.458,179476.0
2017-07-28 11:20:00,156.42,156.77,156.34,156.49,343614.0,148.458,148.7901,148.382,148.5244,343614.0
2017-07-28 11:25:00,156.54,156.58,156.26,156.29,143084.0,148.5719,148.6098,148.3061,148.3346,143084.0
2017-07-28 11:30:00,156.31,156.47,156.29,156.35,115910.0,148.3536,148.5054,148.3346,148.3915,115910.0
2017-07-28 11:35:00,156.36,156.5,156.34,156.39,72794.0,148.401,148.5339,148.382,148.4295,72794.0
2017-07-28 11:40:00,156.38,156.42,156.21,156.27,66946.0,148.42,148.458,148.2587,148.3156,66946.0
2017-07-28 11:45:00,156.27,156.59,156.27,156.51,110921.0,148.3156,148.6193,148.3156,148.5434,110921.0
2017-07-28 11:50:00,156.53,157.07,156.5,157.07,175162.0,148.5624,149.0749,148.5339,149.0749,175162.0
2017-07-28 11:55:00,157.06,157.64,157.04,157.46,213945.0,149.0654,149.6159,149.0464,149.445,213945.0
2017-07-28 12:00:00,157.42,157.6,157.21,157.5,216737.0,149.4071,149.5779,149.2078,149.483,216737.0
2017-07-28 12:05:00,157.49,157.97,157.35,157.85,178183.0,149.4735,149.9291,149.3406,149.8152,178183.0
2017-07-28 12:10:00,157.81,157.98,157.81,157.95,152592.0,149.7772,149.9386,149.7772,149.9101,152592.0
2017-07-28 12:15:00,157.89,158.39,157.84,158.24,173428.0,149.8531,150.3277,149.8057,150.1853,173428.0
2017-07-28 12:20:00,158.25,158.34,158.02,158.3,164590.0,150.1948,150.2802,149.9765,150.2423,164590.0
2017-07-28 12:25:00,158.29,158.69,158.23,158.61,129892.0,150.2328,150.6124,150.1758,150.5365,129892.0
2017-07-28 12:30:00,158.62,158.75,158.42,158.59,155589.0,150.546,150.6694,150.3562,150.5175,155589.0
2017-07-28 12:35:00,158.59,158.89,158.53,158.73,140075.0,150.5175,150.8022,150.4606,150.6504,140075.0
2017-07-28 12:40:00,158.77,158.96,158.36,158.46,211011.0,150.6883,150.8687,150.2992,150.3941,211011.0
2017-07-28 12:45:00,158.46,158.66,158.39,158.5,116735.0,150.3941,150.5839,150.3277,150.4321,116735.0
2017-07-28 12:50:00,158.48,158.56,158.05,158.11,154909.0,150.4131,150.489,150.005,150.0619,154909.0
2017-07-28 12:55:00,158.09,158.22,157.51,157.51,188434.0,150.043,150.1663,149.4925,149.4925,188434.0
2017-07-28 13:00:00,157.54,157.87,157.43,157.7,198859.0,149.521,149.8342,149.4166,149.6728,198859.0
2017-07-28 13:05:00,157.68,157.77,157.4,157.6,103310.0,149.6538,149.7392,149.3881,149.5779,103310.0
2017-07-28 13:10:00,157.6,157.96,157.57,157.76,69921.0,149.5779,149.9196,149.5494,149.7298,69921.0
2017-07-28 13:15:00,157.77,157.77,156.61,156.98,394751.0,149.7392,149.7392,148.6383,148.9895,394751.0
2017-07-28 13:20:00,156.98,157.39,156.98,157.31,147400.0,148.9895,149.3786,148.9895,149.3027,147400.0
2017-07-28 13:25:00,157.34,157.83,157.32,157.65,116271.0,149.3311,149.7962,149.3122,149.6254,116271.0
2017-07-28 13:30:00,157.66,157.73,157.41,157.56,62090.0,149.6348,149.7013,149.3976,149.5399,62090.0
2017-07-28 13:35:00,157.56,157.75,157.54,157.72,37869.0,149.5399,149.7203,149.521,149.6918,37869.0
2017-07-28 13:40:00,157.73,157.78,157.63,157.75,57549.0,149.7013,149.7487,149.6064,149.7203,57549.0
2017-07-28 13:45:00,157.77,157.87,157.71,157.78,50666.0,149.7392,149.8342,149.6823,149.7487,50666.0
2017-07-28 13:50:00,157.78,157.8,157.57,157.72,50446.0,149.7487,149.7677,149.5494,149.6918,50446.0
2017-07-28 13:55:00,157.71,157.78,157.62,157.63,35586.0,149.6823,149.7487,149.5969,149.6064,35586.0
2017-07-28 14:00:00,157.63,157.78,157.61,157.69,30743.0,149.6064,149.7487,149.5874,149.6633,30743.0
2017-07-28 14:05:00,157.7,157.79,157.64,157.73,47082.0,149.6728,149.7582,149.6159,149.7013,47082.0
2017-07-28 14:10:00,157.72,157.85,157.65,157.74,69602.0,149.6918,149.8152,149.6254,149.7108,69602.0
2017-07-28 14:15:00,157.74,157.9,157.74,157.79,102383.0,149.7108,149.8626,149.7108,149.7582,102383.0
2017-07-28 14:20:00,157.79,157.83,157.58,157.62,56119.0,149.7582,149.7962,149.5589,149.5969,56119.0
2017-07-28 14:25:00,157.62,157.73,157.58,157.58,22684.0,149.5969,149.7013,149.5589,149.5589,22684.0
2017-07-28 14:30:00,157.6,157.74,157.41,157.71,37928.0,149.5779,149.7108,149.3976,149.6823,37928.0
2017-07-28 14:35:00,157.72,157.83,157.61,157.69,60049.0,149.6918,149.7962,149.5874,149.6633,60049.0
2017-07-28 14:40:00,157.69,157.78,157.54,157.54,22607.0,149.6633,149.7487,149.521,149.521,22607.0
2017-07-28 14:45:00,157.55,157.6,157.25,157.26,92097.0,149.5304,149.5779,149.2457,149.2552,92097.0
2017-07-28 14:50:00,157.3,157.3,157.0,157.28,91170.0,149.2932,149.2932,149.0084,149.2742,91170.0
2017-07-28 14:55:00,157.26,157.44,157.18,157.24,69072.0,149.2552,149.426,149.1793,149.2362,69072.0
2017-07-28 15:00:00,157.26,157.4,157.11,157.15,65367.0,149.2552,149.3881,149.1128,149.1508,65367.0
2017-07-28 15:05:00,157.16,157.23,157.02,157.19,55582.0,149.1603,149.2267,149.0274,149.1888,55582.0
2017-07-28 15:10:00,157.19,157.2,156.84,156.88,101146.0,149.1888,149.1983,148.8566,148.8945,101146.0
2017-07-28 15:15:00,156.9,156.98,156.7,156.7,131324.0,148.9135,148.9895,148.7237,148.7237,131324.0
2017-07-28 15:20:00,156.71,156.75,156.48,156.5,147252.0,148.7332,148.7712,148.5149,148.5339,147252.0
2017-07-28 15:25:00,156.48,156.76,156.33,156.69,193044.0,148.5149,148.7807,148.3725,148.7142,193044.0
2017-07-28 15:30:00,156.7,157.05,156.7,156.95,112453.0,148.7237,149.0559,148.7237,148.961,112453.0
2017-07-28 15:35:00,156.96,157.0,156.51,156.55,125148.0,148.9705,149.0084,148.5434,148.5813,125148.0
2017-07-28 15:40:00,156.58,157.26,156.58,157.04,125792.0,148.6098,149.2552,148.6098,149.0464,125792.0
2017-07-28 15:45:00,157.01,157.25,156.99,157.18,118033.0,149.0179,149.2457,148.9989,149.1793,118033.0
2017-07-28 15:50:00,157.18,157.63,157.17,157.49,285820.0,149.1793,149.6064,149.1698,149.4735,285820.0
2017-07-28 15:55:00,157.49,157.65,157.36,157.51,480944.0,149.4735,149.6254,149.3501,149.4925,480944.0
2017-07-31 09:30:00,158.9,159.2,158.25,158.49,783521.0,150.8117,151.0965,150.1948,150.4226,783521.0
2017-07-31 09:35:00,158.56,158.79,158.4,158.44,350665.0,150.489,150.7073,150.3372,150.3751,350665.0
2017-07-31 09:40:00,158.43,158.83,158.29,158.78,372999.0,150.3657,150.7453,150.2328,150.6978,372999.0
2017-07-31 09:45:00,158.79,159.0,158.5,158.83,299255.0,150.7073,150.9066,150.4321,150.7453,299255.0
2017-07-31 09:50:00,158.88,159.39,158.83,158.93,262064.0,150.7927,151.2768,150.7453,150.8402,262064.0
2017-07-31 09:55:00,158.92,158.92,157.95,157.96,377339.0,150.8307,150.8307,149.9101,149.9196,377339.0
2017-07-31 10:00:00,158.03,158.07,156.05,156.28,589363.0,149.986,150.024,148.1068,148.3251,589363.0
2017-07-31 10:05:00,156.32,157.55,156.3,157.55,368528.0,148.3631,149.5304,148.3441,149.5304,368528.0
2017-07-31 10:10:00,157.51,157.98,157.43,157.8,250892.0,149.4925,149.9386,149.4166,149.7677,250892.0
2017-07-31 10:15:00,157.77,157.95,157.41,157.49,176530.0,149.7392,149.9101,149.3976,149.4735,176530.0
2017-07-31 10:20:00,157.49,157.62,156.9,156.95,183153.0,149.4735,149.5969,148.9135,148.961,183153.0
2017-07-31 10:25:00,156.91,157.07,156.39,156.51,248649.0,148.923,149.0749,148.4295,148.5434,248649.0
2017-07-31 10:30:00,156.51,156.52,155.77,155.8,412071.0,148.5434,148.5529,147.841,147.8695,412071.0
2017-07-31 10:35:00,155.81,155.84,155.28,155.65,339827.0,147.879,147.9075,147.376,147.7272,339827.0
2017-07-31 10:40:00,155.74,156.33,155.69,155.91,236370.0,147.8126,148.3725,147.7651,147.9739,236370.0
2017-07-31 10:45:00,155.96,156.49,155.77,156.3,182992.0,148.0214,148.5244,147.841,148.3441,182992.0
2017-07-31 10:50:00,156.29,156.3,155.6,155.6,162492.0,148.3346,148.3441,147.6797,147.6797,162492.0
2017-07-31 10:55:00,155.6,155.92,155.48,155.69,180441.0,147.6797,147.9834,147.5658,147.7651,180441.0
2017-07-31 11:00:00,155.72,156.06,155.63,155.94,171223.0,147.7936,148.1163,147.7082,148.0024,171223.0
2017-07-31 11:05:00,155.97,156.11,155.61,155.78,183317.0,148.0309,148.1637,147.6892,147.8505,183317.0
2017-07-31 11:10:00,155.78,156.0,155.59,155.98,330628.0,147.8505,148.0593,147.6702,148.0404,330628.0
2017-07-31 11:15:00,155.97,156.21,155.61,155.65,1061884.0,148.0309,148.2587,147.6892,147.7272,1061884.0
2017-07-31 11:20:00,155.62,155.84,155.47,155.52,184731.0,147.6987,147.9075,147.5563,147.6038,184731.0
2017-07-31 11:25:00,155.49,155.66,155.11,155.14,249600.0,147.5753,147.7366,147.2146,147.2431,249600.0
2017-07-31 11:30:00,155.13,155.65,155.1,155.25,223530.0,147.2336,147.7272,147.2052,147.3475,223530.0
2017-07-31 11:35:00,155.25,155.87,155.2,155.81,147263.0,147.3475,147.936,147.3001,147.879,147263.0
2017-07-31 11:40:00,155.83,156.0,155.73,155.86,104894.0,147.898,148.0593,147.8031,147.9265,104894.0
2017-07-31 11:45:00,155.86,156.1,155.7,156.04,145101.0,147.9265,148.1543,147.7746,148.0973,145101.0
2017-07-31 11:50:00,156.01,156.03,155.78,155.78,104819.0,148.0688,148.0878,147.8505,147.8505,104819.0
2017-07-31 11:55:00,155.78,155.88,155.56,155.63,92751.0,147.8505,147.9455,147.6417,147.7082,92751.0
2017-07-31 12:00:00,155.62,155.68,155.38,155.57,117786.0,147.6987,147.7556,147.4709,147.6512,117786.0
2017-07-31 12:05:00,155.56,155.56,155.14,155.28,101862.0,147.6417,147.6417,147.2431,147.376,101862.0
2017-07-31 12:10:00,155.24,155.33,155.11,155.29,105178.0,147.338,147.4234,147.2146,147.3855,105178.0
2017-07-31 12:15:00,155.3,155.44,155.2,155.3,114501.0,147.395,147.5278,147.3001,147.395,114501.0
2017-07-31 12:20:00,155.32,155.54,155.23,155.46,91117.0,147.414,147.6228,147.3285,147.5468,91117.0
2017-07-31 12:25:00,155.47,155.55,155.38,155.5,133090.0,147.5563,147.6322,147.4709,147.5848,133090.0
2017-07-31 12:30:00,155.5,155.53,155.23,155.32,81205.0,147.5848,147.6133,147.3285,147.414,81205.0
2017-07-31 12:35:00,155.31,155.32,155.21,155.28,48148.0,147.4045,147.414,147.3096,147.376,48148.0
2017-07-31 12:40:00,155.29,155.5,155.25,155.43,77921.0,147.3855,147.5848,147.3475,147.5184,77921.0
2017-07-31 12:45:00,155.41,155.74,155.41,155.62,128709.0,147.4994,147.8126,147.4994,147.6987,128709.0
2017-07-31 12:50:00,155.63,155.64,155.39,155.61,92776.0,147.7082,147.7177,147.4804,147.6892,92776.0
2017-07-31 12:55:00,155.61,155.68,155.33,155.4,72809.0,147.6892,147.7556,147.4234,147.4899,72809.0
2017-07-31 13:00:00,155.39,155.41,155.15,155.15,78879.0,147.4804,147.4994,147.2526,147.2526,78879.0
2017-07-31 13:05:00,155.18,155.19,154.9,154.99,270411.0,147.2811,147.2906,147.0153,147.1008,270411.0
2017-07-31 13:10:00,154.99,154.99,154.5,154.68,173395.0,147.1008,147.1008,146.6357,146.8065,173395.0
2017-07-31 13:15:00,154.67,154.88,154.65,154.77,88730.0,146.797,146.9964,146.7781,146.892,88730.0
2017-07-31 13:20:00,154.75,154.81,154.65,154.72,125812.0,146.873,146.9299,146.7781,146.8445,125812.0
2017-07-31 13:25:00,154.7,154.9,154.58,154.81,72296.0,146.8255,147.0153,146.7116,146.9299,72296.0
2017-07-31 13:30:00,154.8,154.84,154.6,154.69,51679.0,146.9204,146.9584,146.7306,146.816,51679.0
2017-07-31 13:35:00,154.67,154.67,154.12,154.12,175330.0,146.797,146.797,146.275,146.275,175330.0
2017-07-31 13:40:00,154.12,154.34,154.03,154.14,146211.0,146.275,146.4838,146.1896,146.294,146211.0
2017-07-31 13:45:00,154.11,154.26,154.07,154.24,107326.0,146.2655,146.4079,146.2276,146.3889,107326.0
2017-07-31 13:50:00,154.22,154.34,154.18,154.32,50893.0,146.3699,146.4838,146.332,146.4649,50893.0
2017-07-31 13:55:00,154.29,154.4,154.25,154.34,51512.0,146.4364,146.5408,146.3984,146.4838,51512.0
2017-07-31 14:00:00,154.34,154.43,154.3,154.34,64431.0,146.4838,146.5693,146.4459,146.4838,64431.0
2017-07-31 14:05:00,154.35,154.41,154.16,154.19,58521.0,146.4933,146.5503,146.313,146.3415,58521.0
2017-07-31 14:10:00,154.2,154.37,154.11,154.28,66975.0,146.351,146.5123,146.2655,146.4269,66975.0
2017-07-31 14:15:00,154.28,154.79,154.25,154.57,128699.0,146.4269,146.9109,146.3984,146.7021,128699.0
2017-07-31 14:20:00,154.55,154.62,154.37,154.5,58626.0,146.6831,146.7496,146.5123,146.6357,58626.0
2017-07-31 14:25:00,154.47,154.64,154.37,154.44,65024.0,146.6072,146.7686,146.5123,146.5787,65024.0
2017-07-31 14:30:00,154.4,154.5,154.35,154.47,50571.0,146.5408,146.6357,146.4933,146.6072,50571.0
2017-07-31 14:35:00,154.47,154.58,154.37,154.56,63680.0,146.6072,146.7116,146.5123,146.6926,63680.0
2017-07-31 14:40:00,154.56,154.66,154.34,154.34,72625.0,146.6926,146.7876,146.4838,146.4838,72625.0
2017-07-31 14:45:00,154.35,154.42,154.2,154.37,95271.0,146.4933,146.5598,146.351,146.5123,95271.0
2017-07-31 14:50:00,154.34,154.49,154.3,154.35,57040.0,146.4838,146.6262,146.4459,146.4933,57040.0
2017-07-31 14:55:00,154.34,154.5,154.34,154.42,130364.0,146.4838,146.6357,146.4838,146.5598,130364.0
2017-07-31 15:00:00,154.42,154.83,154.38,154.65,109014.0,146.5598,146.9489,146.5218,146.7781,109014.0
2017-07-31 15:05:00,154.65,154.82,154.43,154.58,99245.0,146.7781,146.9394,146.5693,146.7116,99245.0
2017-07-31 15:10:00,154.59,154.82,154.49,154.76,116327.0,146.7211,146.9394,146.6262,146.8825,116327.0
2017-07-31 15:15:00,154.77,155.45,154.77,155.34,155205.0,146.892,147.5373,146.892,147.4329,155205.0
2017-07-31 15:20:00,155.33,155.34,154.93,155.05,111109.0,147.4234,147.4329,147.0438,147.1577,111109.0
2017-07-31 15:25:00,155.02,155.1,154.85,155.0,89138.0,147.1292,147.2052,146.9679,147.1102,89138.0
2017-07-31 15:30:00,155.0,155.24,154.92,155.04,74530.0,147.1102,147.338,147.0343,147.1482,74530.0
2017-07-31 15:35:00,155.06,155.27,155.02,155.14,80399.0,147.1672,147.3665,147.1292,147.2431,80399.0
2017-07-31 15:40:00,155.15,155.17,154.96,154.99,119161.0,147.2526,147.2716,147.0723,147.1008,119161.0
2017-07-31 15:45:00,155.01,155.12,154.81,154.91,156479.0,147.1197,147.2241,146.9299,147.0248,156479.0
2017-07-31 15:50:00,154.91,154.92,154.58,154.7,248065.0,147.0248,147.0343,146.7116,146.8255,248065.0
2017-07-31 15:55:00,154.71,154.99,153.5,154.94,718385.0,146.835,147.1008,145.6866,147.0533,718385.0
2017-08-01 09:30:00,156.25,156.61,155.12,155.59,718886.0,148.2966,148.6383,147.2241,147.6702,718886.0
2017-08-01 09:35:00,155.57,156.3,155.21,155.97,302102.0,147.6512,148.3441,147.3096,148.0309,302102.0
2017-08-01 09:40:00,156.0,156.03,155.53,155.81,232825.0,148.0593,148.0878,147.6133,147.879,232825.0
2017-08-01 09:45:00,155.85,155.85,155.18,155.24,231698.0,147.917,147.917,147.2811,147.338,231698.0
2017-08-01 09:50:00,155.25,155.69,155.03,155.47,235374.0,147.3475,147.7651,147.1387,147.5563,235374.0
2017-08-01 09:55:00,155.45,155.63,155.33,155.53,129067.0,147.5373,147.7082,147.4234,147.6133,129067.0
2017-08-01 10:00:00,155.5,155.84,155.46,155.57,263234.0,147.5848,147.9075,147.5468,147.6512,263234.0
2017-08-01 10:05:00,155.57,155.68,155.3,155.37,132948.0,147.6512,147.7556,147.395,147.4614,132948.0
2017-08-01 10:10:00,155.37,155.98,155.36,155.82,186332.0,147.4614,148.0404,147.4519,147.8885,186332.0
2017-08-01 10:15:00,155.78,155.84,155.61,155.63,130249.0,147.8505,147.9075,147.6892,147.7082,130249.0
2017-08-01 10:20:00,155.63,155.67,155.2,155.35,210177.0,147.7082,147.7461,147.3001,147.4424,210177.0
2017-08-01 10:25:00,155.29,155.29,154.25,154.75,378143.0,147.3855,147.3855,146.3984,146.873,378143.0
2017-08-01 10:30:00,154.75,155.19,154.55,155.01,189392.0,146.873,147.2906,146.6831,147.1197,189392.0
2017-08-01 10:35:00,155.03,155.1,154.86,154.93,128708.0,147.1387,147.2052,146.9774,147.0438,128708.0
2017-08-01 10:40:00,154.93,155.19,154.85,155.07,157936.0,147.0438,147.2906,146.9679,147.1767,157936.0
2017-08-01 10:45:00,155.05,155.07,154.83,154.9,79855.0,147.1577,147.1767,146.9489,147.0153,79855.0
2017-08-01 10:50:00,154.9,155.01,154.81,154.98,58207.0,147.0153,147.1197,146.9299,147.0913,58207.0
2017-08-01 10:55:00,154.97,155.08,154.91,154.98,76951.0,147.0818,147.1862,147.0248,147.0913,76951.0
2017-08-01 11:00:00,154.97,155.0,154.51,154.56,225952.0,147.0818,147.1102,146.6452,146.6926,225952.0
2017-08-01 11:05:00,154.57,154.73,154.4,154.56,136405.0,146.7021,146.854,146.5408,146.6926,136405.0
2017-08-01 11:10:00,154.55,154.6,154.07,154.18,111874.0,146.6831,146.7306,146.2276,146.332,111874.0
2017-08-01 11:15:00,154.18,154.31,153.8,154.27,252281.0,146.332,146.4554,145.9713,146.4174,252281.0
2017-08-01 11:20:00,154.29,154.5,154.09,154.19,76389.0,146.4364,146.6357,146.2466,146.3415,76389.0
2017-08-01 11:25:00,154.23,154.31,154.06,154.13,53100.0,146.3794,146.4554,146.2181,146.2845,53100.0
2017-08-01 11:30:00,154.12,154.23,154.02,154.03,89445.0,146.275,146.3794,146.1801,146.1896,89445.0
2017-08-01 11:35:00,154.03,154.23,154.02,154.12,80850.0,146.1896,146.3794,146.1801,146.275,80850.0
2017-08-01 11:40:00,154.11,154.15,153.95,154.13,82901.0,146.2655,146.3035,146.1137,146.2845,82901.0
2017-08-01 11:45:00,154.13,154.38,154.06,154.32,79897.0,146.2845,146.5218,146.2181,146.4649,79897.0
2017-08-01 11:50:00,154.31,154.33,154.15,154.19,43070.0,146.4554,146.4743,146.3035,146.3415,43070.0
2017-08-01 11:55:00,154.19,154.4,154.17,154.4,48563.0,146.3415,146.5408,146.3225,146.5408,48563.0
2017-08-01 12:00:00,154.38,154.49,154.3,154.33,52879.0,146.5218,146.6262,146.4459,146.4743,52879.0
2017-08-01 12:05:00,154.31,154.33,154.08,154.23,54472.0,146.4554,146.4743,146.2371,146.3794,54472.0
2017-08-01 12:10:00,154.24,154.58,154.21,154.52,82044.0,146.3889,146.7116,146.3605,146.6547,82044.0
2017-08-01 12:15:00,154.53,154.57,154.43,154.48,43466.0,146.6642,146.7021,146.5693,146.6167,43466.0
2017-08-01 12:20:00,154.48,154.58,154.38,154.43,43321.0,146.6167,146.7116,146.5218,146.5693,43321.0
2017-08-01 12:25:00,154.43,154.74,154.36,154.72,403759.0,146.5693,146.8635,146.5028,146.8445,403759.0
2017-08-01 12:30:00,154.71,154.71,154.53,154.65,71308.0,146.835,146.835,146.6642,146.7781,71308.0
2017-08-01 12:35:00,154.63,154.84,154.62,154.84,45474.0,146.7591,146.9584,146.7496,146.9584,45474.0
2017-08-01 12:40:00,154.84,154.92,154.35,154.36,62925.0,146.9584,147.0343,146.4933,146.5028,62925.0
2017-08-01 12:45:00,154.32,154.63,154.3,154.51,33935.0,146.4649,146.7591,146.4459,146.6452,33935.0
2017-08-01 12:50:00,154.51,154.59,154.38,154.42,29183.0,146.6452,146.7211,146.5218,146.5598,29183.0
2017-08-01 12:55:00,154.4,154.42,154.26,154.37,54024.0,146.5408,146.5598,146.4079,146.5123,54024.0
2017-08-01 13:00:00,154.36,154.37,154.2,154.23,31163.0,146.5028,146.5123,146.351,146.3794,31163.0
2017-08-01 13:05:00,154.2,154.46,154.2,154.46,32678.0,146.351,146.5977,146.351,146.5977,32678.0
2017-08-01 13:10:00,154.48,154.48,154.22,154.23,46663.0,146.6167,146.6167,146.3699,146.3794,46663.0
2017-08-01 13:15:00,154.24,154.28,154.12,154.18,62784.0,146.3889,146.4269,146.275,146.332,62784.0
2017-08-01 13:20:00,154.18,154.4,154.17,154.34,61700.0,146.332,146.5408,146.3225,146.4838,61700.0
2017-08-01 13:25:00,154.35,154.44,154.27,154.33,70569.0,146.4933,146.5787,146.4174,146.4743,70569.0
2017-08-01 13:30:00,154.34,154.58,154.29,154.45,57382.0,146.4838,146.7116,146.4364,146.5882,57382.0
2017-08-01 13:35:00,154.47,154.5,154.21,154.26,54303.0,146.6072,146.6357,146.3605,146.4079,54303.0
2017-08-01 13:40:00,154.28,154.53,154.22,154.39,61338.0,146.4269,146.6642,146.3699,146.5313,61338.0
2017-08-01 13:45:00,154.37,154.4,154.2,154.27,67035.0,146.5123,146.5408,146.351,146.4174,67035.0
2017-08-01 13:50:00,154.3,154.38,154.2,154.31,42759.0,146.4459,146.5218,146.351,146.4554,42759.0
2017-08-01 13:55:00,154.31,154.34,154.2,154.33,37026.0,146.4554,146.4838,146.351,146.4743,37026.0
2017-08-01 14:00:00,154.33,154.42,154.3,154.42,40899.0,146.4743,146.5598,146.4459,146.5598,40899.0
2017-08-01 14:05:00,154.43,154.66,154.43,154.49,72566.0,146.5693,146.7876,146.5693,146.6262,72566.0
2017-08-01 14:10:00,154.49,154.54,154.45,154.5,49416.0,146.6262,146.6737,146.5882,146.6357,49416.0
2017-08-01 14:15:00,154.52,154.89,154.52,154.85,96386.0,146.6547,147.0058,146.6547,146.9679,96386.0
2017-08-01 14:20:00,154.84,155.17,154.8,155.11,113847.0,146.9584,147.2716,146.9204,147.2146,113847.0
2017-08-01 14:25:00,155.13,155.15,154.73,155.15,79489.0,147.2336,147.2526,146.854,147.2526,79489.0
2017-08-01 14:30:00,155.12,155.15,154.98,154.99,39900.0,147.2241,147.2526,147.0913,147.1008,39900.0
2017-08-01 14:35:00,154.99,155.05,154.88,155.05,33848.0,147.1008,147.1577,146.9964,147.1577,33848.0
2017-08-01 14:40:00,155.07,155.21,155.07,155.17,44913.0,147.1767,147.3096,147.1767,147.2716,44913.0
2017-08-01 14:45:00,155.15,155.18,155.01,155.03,28882.0,147.2526,147.2811,147.1197,147.1387,28882.0
2017-08-01 14:50:00,155.03,155.04,154.8,155.01,48232.0,147.1387,147.1482,146.9204,147.1197,48232.0
2017-08-01 14:55:00,155.02,155.04,154.8,154.92,39420.0,147.1292,147.1482,146.9204,147.0343,39420.0
2017-08-01 15:00:00,154.92,154.94,154.67,154.75,44379.0,147.0343,147.0533,146.797,146.873,44379.0
2017-08-01 15:05:00,154.75,154.78,154.69,154.76,37883.0,146.873,146.9014,146.816,146.8825,37883.0
2017-08-01 15:10:00,154.75,154.9,154.7,154.84,32357.0,146.873,147.0153,146.8255,146.9584,32357.0
2017-08-01 15:15:00,154.84,154.89,154.72,154.78,35453.0,146.9584,147.0058,146.8445,146.9014,35453.0
2017-08-01 15:20:00,154.77,154.92,154.77,154.83,37928.0,146.892,147.0343,146.892,146.9489,37928.0
2017-08-01 15:25:00,154.83,154.88,154.78,154.85,67107.0,146.9489,146.9964,146.9014,146.9679,67107.0
2017-08-01 15:30:00,154.85,154.85,154.67,154.71,72659.0,146.9679,146.9679,146.797,146.835,72659.0
2017-08-01 15:35:00,154.7,154.87,154.7,154.84,91420.0,146.8255,146.9869,146.8255,146.9584,91420.0
2017-08-01 15:40:00,154.84,154.93,154.83,154.85,87560.0,146.9584,147.0438,146.9489,146.9679,87560.0
2017-08-01 15:45:00,154.84,154.86,154.74,154.75,88013.0,146.9584,146.9774,146.8635,146.873,88013.0
2017-08-01 15:50:00,154.74,154.76,154.62,154.7,285351.0,146.8635,146.8825,146.7496,146.8255,285351.0
2017-08-01 15:55:00,154.7,154.9,154.69,154.83,245899.0,146.8255,147.0153,146.816,146.9489,245899.0
2017-08-02 09:30:00,155.47,155.75,154.74,155.43,459834.0,147.5563,147.8221,146.8635,147.5184,459834.0
2017-08-02 09:35:00,155.32,155.36,154.0,154.02,321074.0,147.414,147.4519,146.1611,146.1801,321074.0
2017-08-02 09:40:00,154.04,154.46,152.71,152.72,630419.0,146.1991,146.5977,144.9368,144.9463,630419.0
2017-08-02 09:45:00,152.7,153.35,152.7,152.85,311672.0,144.9273,145.5442,144.9273,145.0697,311672.0
2017-08-02 09:50:00,152.91,153.3,152.75,153.28,352083.0,145.1266,145.4968,144.9748,145.4778,352083.0
2017-08-02 09:55:00,153.32,153.49,153.05,153.37,228481.0,145.5158,145.6771,145.2595,145.5632,228481.0
2017-08-02 10:00:00,153.38,153.71,153.17,153.29,315297.0,145.5727,145.8859,145.3734,145.4873,315297.0
2017-08-02 10:05:00,153.27,153.46,153.05,153.33,171823.0,145.4683,145.6486,145.2595,145.5253,171823.0
2017-08-02 10:10:00,153.36,153.39,152.87,153.0,198564.0,145.5537,145.5822,145.0887,145.212,198564.0
2017-08-02 10:15:00,153.0,153.1,152.65,152.68,142104.0,145.212,145.307,144.8799,144.9083,142104.0
2017-08-02 10:20:00,152.68,152.69,151.67,151.71,524418.0,144.9083,144.9178,143.9497,143.9877,524418.0
2017-08-02 10:25:00,151.67,152.26,151.53,151.88,376344.0,143.9497,144.5097,143.8169,144.1491,376344.0
2017-08-02 10:30:00,151.85,152.12,151.61,152.01,216468.0,144.1206,144.3768,143.8928,144.2724,216468.0
2017-08-02 10:35:00,152.02,152.11,151.42,151.7,450587.0,144.2819,144.3674,143.7125,143.9782,450587.0
2017-08-02 10:40:00,151.76,151.79,150.18,150.21,687822.0,144.0352,144.0636,142.5356,142.5641,687822.0
2017-08-02 10:45:00,150.19,150.58,149.3,150.25,873035.0,142.5451,142.9152,141.7004,142.602,873035.0
2017-08-02 10:50:00,150.35,150.65,149.92,150.32,304053.0,142.6969,142.9817,142.2888,142.6685,304053.0
2017-08-02 10:55:00,150.32,150.5,149.82,149.94,295220.0,142.6685,142.8393,142.1939,142.3078,295220.0
2017-08-02 11:00:00,149.96,150.4,149.78,149.8,350319.0,142.3268,142.7444,142.156,142.1749,350319.0
2017-08-02 11:05:00,149.8,149.9,149.1,149.82,597973.0,142.1749,142.2698,141.5106,142.1939,597973.0
2017-08-02 11:10:00,149.81,150.75,149.81,150.1,347756.0,142.1844,143.0766,142.1844,142.4597,347756.0
2017-08-02 11:15:00,150.11,150.9,150.09,150.37,245258.0,142.4692,143.2189,142.4502,142.7159,245258.0
2017-08-02 11:20:00,150.36,151.11,150.35,151.04,247972.0,142.7064,143.4183,142.6969,143.3518,247972.0
2017-08-02 11:25:00,151.05,151.21,150.64,150.77,269030.0,143.3613,143.5132,142.9722,143.0956,269030.0
2017-08-02 11:30:00,150.76,150.94,150.08,150.1,187222.0,143.0861,143.2569,142.4407,142.4597,187222.0
2017-08-02 11:35:00,150.09,150.95,150.07,150.83,145337.0,142.4502,143.2664,142.4312,143.1525,145337.0
2017-08-02 11:40:00,150.83,150.99,150.52,150.85,116256.0,143.1525,143.3044,142.8583,143.1715,116256.0
2017-08-02 11:45:00,150.82,151.08,150.81,150.85,141300.0,143.143,143.3898,143.1335,143.1715,141300.0
2017-08-02 11:50:00,150.93,150.98,150.83,150.93,81293.0,143.2474,143.2949,143.1525,143.2474,81293.0
2017-08-02 11:55:00,150.89,151.06,150.64,150.92,92565.0,143.2095,143.3708,142.9722,143.2379,92565.0
2017-08-02 12:00:00,150.83,150.96,150.58,150.78,87752.0,143.1525,143.2759,142.9152,143.105,87752.0
2017-08-02 12:05:00,150.78,150.92,150.71,150.89,57699.0,143.105,143.2379,143.0386,143.2095,57699.0
2017-08-02 12:10:00,150.9,151.0,150.81,150.99,62818.0,143.2189,143.3139,143.1335,143.3044,62818.0
2017-08-02 12:15:00,150.98,151.42,150.95,151.42,122390.0,143.2949,143.7125,143.2664,143.7125,122390.0
2017-08-02 12:20:00,151.4,151.44,151.06,151.12,86212.0,143.6935,143.7315,143.3708,143.4277,86212.0
2017-08-02 12:25:00,151.12,151.13,150.68,150.68,137792.0,143.4277,143.4372,143.0101,143.0101,137792.0
2017-08-02 12:30:00,150.67,150.89,150.28,150.37,126110.0,143.0006,143.2095,142.6305,142.7159,126110.0
2017-08-02 12:35:00,150.37,150.61,150.36,150.42,89186.0,142.7159,142.9437,142.7064,142.7634,89186.0
2017-08-02 12:40:00,150.45,150.7,150.32,150.56,64106.0,142.7918,143.0291,142.6685,142.8962,64106.0
2017-08-02 12:45:00,150.59,150.8,150.32,150.72,90665.0,142.9247,143.124,142.6685,143.0481,90665.0
2017-08-02 12:50:00,150.73,150.84,150.35,150.5,97265.0,143.0576,143.162,142.6969,142.8393,97265.0
2017-08-02 12:55:00,150.5,150.63,150.2,150.38,87755.0,142.8393,142.9627,142.5546,142.7254,87755.0
2017-08-02 13:00:00,150.41,150.44,149.8,150.01,268543.0,142.7539,142.7824,142.1749,142.3742,268543.0
2017-08-02 13:05:00,150.01,150.01,149.52,149.65,185868.0,142.3742,142.3742,141.9092,142.0326,185868.0
2017-08-02 13:10:00,149.67,150.08,149.63,149.93,122863.0,142.0516,142.4407,142.0136,142.2983,122863.0
2017-08-02 13:15:00,149.96,150.2,149.92,149.94,84497.0,142.3268,142.5546,142.2888,142.3078,84497.0
2017-08-02 13:20:00,149.93,150.33,149.9,150.32,113624.0,142.2983,142.678,142.2698,142.6685,113624.0
2017-08-02 13:25:00,150.31,150.85,150.27,150.74,155073.0,142.659,143.1715,142.621,143.0671,155073.0
2017-08-02 13:30:00,150.74,151.05,150.53,150.97,129302.0,143.0671,143.3613,142.8678,143.2854,129302.0
2017-08-02 13:35:00,150.95,151.09,150.78,151.0,140158.0,143.2664,143.3993,143.105,143.3139,140158.0
2017-08-02 13:40:00,151.01,151.58,151.01,151.48,133909.0,143.3233,143.8643,143.3233,143.7694,133909.0
2017-08-02 13:45:00,151.47,151.98,151.46,151.91,220250.0,143.7599,144.244,143.7504,144.1775,220250.0
2017-08-02 13:50:00,151.89,151.92,151.32,151.53,114506.0,144.1585,144.187,143.6176,143.8169,114506.0
2017-08-02 13:55:00,151.49,151.9,151.41,151.57,106536.0,143.7789,144.168,143.703,143.8548,106536.0
2017-08-02 14:00:00,151.58,151.64,151.2,151.35,124732.0,143.8643,143.9213,143.5037,143.646,124732.0
2017-08-02 14:05:00,151.35,151.49,151.2,151.22,62241.0,143.646,143.7789,143.5037,143.5227,62241.0
2017-08-02 14:10:00,151.2,151.37,150.85,151.36,109266.0,143.5037,143.665,143.1715,143.6555,109266.0
2017-08-02 14:15:00,151.35,151.79,151.33,151.5,111808.0,143.646,144.0636,143.6271,143.7884,111808.0
2017-08-02 14:20:00,151.5,151.54,151.11,151.28,74111.0,143.7884,143.8264,143.4183,143.5796,74111.0
2017-08-02 14:25:00,151.32,151.61,151.25,151.57,67219.0,143.6176,143.8928,143.5511,143.8548,67219.0
2017-08-02 14:30:00,151.58,152.25,151.51,152.1,194409.0,143.8643,144.5002,143.7979,144.3579,194409.0
2017-08-02 14:35:00,152.15,152.17,151.75,152.05,102314.0,144.4053,144.4243,144.0257,144.3104,102314.0
2017-08-02 14:40:00,152.05,152.07,151.85,152.0,51612.0,144.3104,144.3294,144.1206,144.2629,51612.0
2017-08-02 14:45:00,152.0,152.02,151.76,151.91,57855.0,144.2629,144.2819,144.0352,144.1775,57855.0
2017-08-02 14:50:00,151.91,151.97,151.5,151.71,99737.0,144.1775,144.2345,143.7884,143.9877,99737.0
2017-08-02 14:55:00,151.66,152.06,151.66,151.97,90208.0,143.9403,144.3199,143.9403,144.2345,90208.0
2017-08-02 15:00:00,151.98,152.22,151.85,152.2,90400.0,144.244,144.4718,144.1206,144.4528,90400.0
2017-08-02 15:05:00,152.19,152.21,151.94,151.96,102095.0,144.4433,144.4623,144.206,144.225,102095.0
2017-08-02 15:10:00,151.97,152.02,151.82,151.89,91824.0,144.2345,144.2819,144.0921,144.1585,91824.0
2017-08-02 15:15:00,151.87,151.92,151.68,151.84,92923.0,144.1396,144.187,143.9592,144.1111,92923.0
2017-08-02 15:20:00,151.82,151.94,151.79,151.88,55211.0,144.0921,144.206,144.0636,144.1491,55211.0
2017-08-02 15:25:00,151.89,151.97,151.8,151.92,81155.0,144.1585,144.2345,144.0731,144.187,81155.0
2017-08-02 15:30:00,151.93,151.99,151.51,151.68,153339.0,144.1965,144.2535,143.7979,143.9592,153339.0
2017-08-02 15:35:00,151.7,151.78,151.5,151.68,105918.0,143.9782,144.0541,143.7884,143.9592,105918.0
2017-08-02 15:40:00,151.68,151.7,151.48,151.56,137973.0,143.9592,143.9782,143.7694,143.8453,137973.0
2017-08-02 15:45:00,151.58,151.72,151.56,151.67,152301.0,143.8643,143.9972,143.8453,143.9497,152301.0
2017-08-02 15:50:00,151.66,151.98,151.65,151.73,194797.0,143.9403,144.244,143.9308,144.0067,194797.0
2017-08-02 15:55:00,151.71,152.05,151.69,151.94,372435.0,143.9877,144.3104,143.9687,144.206,372435.0
2017-08-03 09:30:00,152.1,152.49,152.0,152.0,445178.0,144.3579,144.728,144.2629,144.2629,445178.0
2017-08-03 09:35:00,152.0,152.07,150.72,151.6,401118.0,144.2629,144.3294,143.0481,143.8833,401118.0
2017-08-03 09:40:00,151.57,151.82,150.85,151.41,200801.0,143.8548,144.0921,143.1715,143.703,200801.0
2017-08-03 09:45:00,151.38,151.47,150.41,150.58,209210.0,143.6745,143.7599,142.7539,142.9152,209210.0
2017-08-03 09:50:00,150.58,150.86,150.11,150.15,184842.0,142.9152,143.181,142.4692,142.5071,184842.0
2017-08-03 09:55:00,150.1,150.33,149.6,150.22,447797.0,142.4597,142.678,141.9851,142.5736,447797.0
2017-08-03 10:00:00,150.17,150.55,150.0,150.45,261554.0,142.5261,142.8868,142.3648,142.7918,261554.0
2017-08-03 10:05:00,150.4,150.4,150.05,150.34,131760.0,142.7444,142.7444,142.4122,142.6874,131760.0
2017-08-03 10:10:00,150.33,150.49,150.14,150.22,148400.0,142.678,142.8298,142.4976,142.5736,148400.0
2017-08-03 10:15:00,150.22,151.3,150.18,151.16,246294.0,142.5736,143.5986,142.5356,143.4657,246294.0
2017-08-03 10:20:00,151.18,151.55,151.0,151.49,268494.0,143.4847,143.8359,143.3139,143.7789,268494.0
2017-08-03 10:25:00,151.49,151.7,151.11,151.53,141101.0,143.7789,143.9782,143.4183,143.8169,141101.0
2017-08-03 10:30:00,151.5,151.95,151.46,151.86,120024.0,143.7884,144.2155,143.7504,144.1301,120024.0
2017-08-03 10:35:00,151.86,152.18,151.76,151.77,188428.0,144.1301,144.4338,144.0352,144.0447,188428.0
2017-08-03 10:40:00,151.77,152.37,151.75,152.25,140308.0,144.0447,144.6141,144.0257,144.5002,140308.0
2017-08-03 10:45:00,152.22,152.29,151.82,152.02,112755.0,144.4718,144.5382,144.0921,144.2819,112755.0
2017-08-03 10:50:00,152.03,152.77,151.99,152.75,151209.0,144.2914,144.9938,144.2535,144.9748,151209.0
2017-08-03 10:55:00,152.75,153.45,152.7,153.18,351768.0,144.9748,145.6391,144.9273,145.3829,351768.0
2017-08-03 11:00:00,153.2,153.31,152.8,152.86,286399.0,145.4019,145.5063,145.0222,145.0792,286399.0
2017-08-03 11:05:00,152.87,153.4,152.83,153.35,215874.0,145.0887,145.5917,145.0507,145.5442,215874.0
2017-08-03 11:10:00,153.37,153.7,153.37,153.55,229418.0,145.5632,145.8764,145.5632,145.7341,229418.0
2017-08-03 11:15:00,153.55,153.59,152.63,152.64,209967.0,145.7341,145.772,144.8609,144.8704,209967.0
2017-08-03 11:20:00,152.68,153.22,152.64,153.03,128179.0,144.9083,145.4208,144.8704,145.2405,128179.0
2017-08-03 11:25:00,153.02,153.1,152.76,152.85,85544.0,145.231,145.307,144.9843,145.0697,85544.0
2017-08-03 11:30:00,152.87,152.9,152.6,152.6,87532.0,145.0887,145.1171,144.8324,144.8324,87532.0
2017-08-03 11:35:00,152.65,153.06,152.59,152.92,79973.0,144.8799,145.269,144.8229,145.1361,79973.0
2017-08-03 11:40:00,152.95,153.23,152.92,152.94,96761.0,145.1646,145.4303,145.1361,145.1551,96761.0
2017-08-03 11:45:00,152.97,152.98,152.64,152.74,133811.0,145.1836,145.1931,144.8704,144.9653,133811.0
2017-08-03 11:50:00,152.74,152.82,152.66,152.76,84761.0,144.9653,145.0412,144.8894,144.9843,84761.0
2017-08-03 11:55:00,152.76,152.81,152.33,152.53,103091.0,144.9843,145.0317,144.5762,144.766,103091.0
2017-08-03 12:00:00,152.49,152.74,152.45,152.57,76429.0,144.728,144.9653,144.69,144.8039,76429.0
2017-08-03 12:05:00,152.56,152.64,152.36,152.45,73434.0,144.7944,144.8704,144.6046,144.69,73434.0
2017-08-03 12:10:00,152.46,152.59,152.38,152.58,73556.0,144.6995,144.8229,144.6236,144.8134,73556.0
2017-08-03 12:15:00,152.57,152.9,152.52,152.85,96140.0,144.8039,145.1171,144.7565,145.0697,96140.0
2017-08-03 12:20:00,152.86,153.06,152.75,153.01,73347.0,145.0792,145.269,144.9748,145.2215,73347.0
2017-08-03 12:25:00,153.02,153.28,152.99,153.22,102035.0,145.231,145.4778,145.2026,145.4208,102035.0
2017-08-03 12:30:00,153.23,153.5,153.22,153.42,128291.0,145.4303,145.6866,145.4208,145.6107,128291.0
2017-08-03 12:35:00,153.4,153.53,153.38,153.52,104370.0,145.5917,145.7151,145.5727,145.7056,104370.0
2017-08-03 12:40:00,153.52,153.58,153.37,153.52,100736.0,145.7056,145.7625,145.5632,145.7056,100736.0
2017-08-03 12:45:00,153.53,153.59,153.35,153.44,102228.0,145.7151,145.772,145.5442,145.6297,102228.0
2017-08-03 12:50:00,153.42,153.7,153.41,153.7,164719.0,145.6107,145.8764,145.6012,145.8764,164719.0
2017-08-03 12:55:00,153.7,153.8,153.65,153.7,135363.0,145.8764,145.9713,145.829,145.8764,135363.0
2017-08-03 13:00:00,153.68,153.73,153.54,153.69,69463.0,145.8574,145.9049,145.7246,145.8669,69463.0
2017-08-03 13:05:00,153.68,153.72,153.3,153.37,86290.0,145.8574,145.8954,145.4968,145.5632,86290.0
2017-08-03 13:10:00,153.37,153.51,153.2,153.34,101397.0,145.5632,145.6961,145.4019,145.5347,101397.0
2017-08-03 13:15:00,153.35,153.37,153.12,153.25,152325.0,145.5442,145.5632,145.3259,145.4493,152325.0
2017-08-03 13:20:00,153.27,153.27,153.13,153.2,50403.0,145.4683,145.4683,145.3354,145.4019,50403.0
2017-08-03 13:25:00,153.17,153.2,152.92,153.06,115869.0,145.3734,145.4019,145.1361,145.269,115869.0
2017-08-03 13:30:00,153.06,153.06,152.86,152.96,56462.0,145.269,145.269,145.0792,145.1741,56462.0
2017-08-03 13:35:00,153.0,153.23,152.99,153.14,81624.0,145.212,145.4303,145.2026,145.3449,81624.0
2017-08-03 13:40:00,153.17,153.37,153.1,153.25,86403.0,145.3734,145.5632,145.307,145.4493,86403.0
2017-08-03 13:45:00,153.27,153.35,153.24,153.27,33623.0,145.4683,145.5442,145.4398,145.4683,33623.0
2017-08-03 13:50:00,153.27,153.5,153.23,153.44,50094.0,145.4683,145.6866,145.4303,145.6297,50094.0
2017-08-03 13:55:00,153.47,153.47,153.37,153.4,46690.0,145.6581,145.6581,145.5632,145.5917,46690.0
2017-08-03 14:00:00,153.43,153.74,153.43,153.7,82045.0,145.6202,145.9144,145.6202,145.8764,82045.0
2017-08-03 14:05:00,153.7,153.8,153.66,153.72,85184.0,145.8764,145.9713,145.8385,145.8954,85184.0
2017-08-03 14:10:00,153.73,153.74,153.42,153.42,37155.0,145.9049,145.9144,145.6107,145.6107,37155.0
2017-08-03 14:15:00,153.41,153.43,153.25,153.28,43292.0,145.6012,145.6202,145.4493,145.4778,43292.0
2017-08-03 14:20:00,153.28,153.51,153.22,153.49,43888.0,145.4778,145.6961,145.4208,145.6771,43888.0
2017-08-03 14:25:00,153.48,153.52,153.31,153.39,58428.0,145.6676,145.7056,145.5063,145.5822,58428.0
2017-08-03 14:30:00,153.39,153.4,153.19,153.23,67616.0,145.5822,145.5917,145.3924,145.4303,67616.0
2017-08-03 14:35:00,153.24,153.33,153.09,153.15,63460.0,145.4398,145.5253,145.2975,145.3544,63460.0
2017-08-03 14:40:00,153.14,153.18,153.08,153.14,51336.0,145.3449,145.3829,145.288,145.3449,51336.0
2017-08-03 14:45:00,153.15,153.21,152.98,153.0,49722.0,145.3544,145.4114,145.1931,145.212,49722.0
2017-08-03 14:50:00,153.0,153.05,152.78,152.82,47289.0,145.212,145.2595,145.0032,145.0412,47289.0
2017-08-03 14:55:00,152.82,153.07,152.8,153.03,53504.0,145.0412,145.2785,145.0222,145.2405,53504.0
2017-08-03 15:00:00,153.03,153.25,152.98,153.24,63528.0,145.2405,145.4493,145.1931,145.4398,63528.0
2017-08-03 15:05:00,153.24,153.3,153.14,153.19,66987.0,145.4398,145.4968,145.3449,145.3924,66987.0
2017-08-03 15:10:00,153.18,153.46,153.0,153.36,86337.0,145.3829,145.6486,145.212,145.5537,86337.0
2017-08-03 15:15:00,153.37,153.45,153.22,153.33,88121.0,145.5632,145.6391,145.4208,145.5253,88121.0
2017-08-03 15:20:00,153.33,153.46,153.26,153.35,111867.0,145.5253,145.6486,145.4588,145.5442,111867.0
2017-08-03 15:25:00,153.37,153.55,153.34,153.44,101852.0,145.5632,145.7341,145.5347,145.6297,101852.0
2017-08-03 15:30:00,153.44,153.54,153.0,153.04,145238.0,145.6297,145.7246,145.212,145.25,145238.0
2017-08-03 15:35:00,153.03,153.12,152.71,153.07,143762.0,145.2405,145.3259,144.9368,145.2785,143762.0
2017-08-03 15:40:00,153.06,153.11,152.84,153.04,112643.0,145.269,145.3164,145.0602,145.25,112643.0
2017-08-03 15:45:00,153.04,153.13,152.85,152.94,128072.0,145.25,145.3354,145.0697,145.1551,128072.0
2017-08-03 15:50:00,152.94,153.05,152.79,153.05,148238.0,145.1551,145.2595,145.0127,145.2595,148238.0
2017-08-03 15:55:00,153.05,153.38,153.04,153.35,310434.0,145.2595,145.5727,145.25,145.5442,310434.0
2017-08-04 09:30:00,154.32,154.32,152.77,152.99,583322.0,146.4649,146.4649,144.9938,145.2026,583322.0
2017-08-04 09:35:00,152.93,153.77,152.85,153.26,259766.0,145.1456,145.9429,145.0697,145.4588,259766.0
2017-08-04 09:40:00,153.24,154.14,153.06,153.92,248770.0,145.4398,146.294,145.269,146.0852,248770.0
2017-08-04 09:45:00,153.92,154.13,153.32,153.55,205295.0,146.0852,146.2845,145.5158,145.7341,205295.0
2017-08-04 09:50:00,153.51,153.79,153.43,153.61,108097.0,145.6961,145.9618,145.6202,145.791,108097.0
2017-08-04 09:55:00,153.56,153.67,153.07,153.08,203963.0,145.7435,145.8479,145.2785,145.288,203963.0
2017-08-04 10:00:00,153.1,153.37,152.77,152.77,196633.0,145.307,145.5632,144.9938,144.9938,196633.0
2017-08-04 10:05:00,152.82,152.99,152.16,152.43,247764.0,145.0412,145.2026,144.4148,144.6711,247764.0
2017-08-04 10:10:00,152.46,152.84,152.45,152.81,129646.0,144.6995,145.0602,144.69,145.0317,129646.0
2017-08-04 10:15:00,152.81,152.86,152.56,152.74,148041.0,145.0317,145.0792,144.7944,144.9653,148041.0
2017-08-04 10:20:00,152.75,153.08,152.65,152.7,161538.0,144.9748,145.288,144.8799,144.9273,161538.0
2017-08-04 10:25:00,152.7,153.34,152.68,153.3,112946.0,144.9273,145.5347,144.9083,145.4968,112946.0
2017-08-04 10:30:00,153.31,153.5,153.1,153.42,132568.0,145.5063,145.6866,145.307,145.6107,132568.0
2017-08-04 10:35:00,153.39,153.79,153.25,153.67,129608.0,145.5822,145.9618,145.4493,145.8479,129608.0
2017-08-04 10:40:00,153.64,153.77,153.56,153.77,109316.0,145.8195,145.9429,145.7435,145.9429,109316.0
2017-08-04 10:45:00,153.74,153.97,153.73,153.88,87769.0,145.9144,146.1327,145.9049,146.0473,87769.0
2017-08-04 10:50:00,153.86,154.08,153.44,153.56,142729.0,146.0283,146.2371,145.6297,145.7435,142729.0
2017-08-04 10:55:00,153.56,153.83,153.56,153.79,61247.0,145.7435,145.9998,145.7435,145.9618,61247.0
2017-08-04 11:00:00,153.8,153.86,153.58,153.73,54701.0,145.9713,146.0283,145.7625,145.9049,54701.0
2017-08-04 11:05:00,153.73,153.76,153.54,153.58,62663.0,145.9049,145.9334,145.7246,145.7625,62663.0
2017-08-04 11:10:00,153.56,153.92,153.55,153.86,58836.0,145.7435,146.0852,145.7341,146.0283,58836.0
2017-08-04 11:15:00,153.88,154.28,153.8,154.2,199574.0,146.0473,146.4269,145.9713,146.351,199574.0
2017-08-04 11:20:00,154.22,154.29,153.95,153.99,1138102.0,146.3699,146.4364,146.1137,146.1517,1138102.0
2017-08-04 11:25:00,153.97,154.01,153.7,153.76,96159.0,146.1327,146.1706,145.8764,145.9334,96159.0
2017-08-04 11:30:00,153.79,153.95,153.64,153.68,88371.0,145.9618,146.1137,145.8195,145.8574,88371.0
2017-08-04 11:35:00,153.67,153.85,153.62,153.74,53657.0,145.8479,146.0188,145.8005,145.9144,53657.0
2017-08-04 11:40:00,153.75,153.75,153.41,153.48,98314.0,145.9239,145.9239,145.6012,145.6676,98314.0
2017-08-04 11:45:00,153.46,153.52,153.2,153.33,105553.0,145.6486,145.7056,145.4019,145.5253,105553.0
2017-08-04 11:50:00,153.34,153.35,153.17,153.17,54008.0,145.5347,145.5442,145.3734,145.3734,54008.0
2017-08-04 11:55:00,153.18,153.58,153.01,153.47,79177.0,145.3829,145.7625,145.2215,145.6581,79177.0
2017-08-04 12:00:00,153.51,153.51,153.11,153.18,40779.0,145.6961,145.6961,145.3164,145.3829,40779.0
2017-08-04 12:05:00,153.2,153.47,153.18,153.43,70558.0,145.4019,145.6581,145.3829,145.6202,70558.0
2017-08-04 12:10:00,153.47,153.47,153.05,153.17,52648.0,145.6581,145.6581,145.2595,145.3734,52648.0
2017-08-04 12:15:00,153.17,153.26,153.07,153.16,53118.0,145.3734,145.4588,145.2785,145.3639,53118.0
2017-08-04 12:20:00,153.15,153.37,153.05,153.15,80316.0,145.3544,145.5632,145.2595,145.3544,80316.0
2017-08-04 12:25:00,153.16,153.2,153.08,153.12,35910.0,145.3639,145.4019,145.288,145.3259,35910.0
2017-08-04 12:30:00,153.12,153.19,152.91,152.93,75368.0,145.3259,145.3924,145.1266,145.1456,75368.0
2017-08-04 12:35:00,152.94,153.18,152.8,152.95,57481.0,145.1551,145.3829,145.0222,145.1646,57481.0
2017-08-04 12:40:00,152.96,153.08,152.76,152.8,112073.0,145.1741,145.288,144.9843,145.0222,112073.0
2017-08-04 12:45:00,152.82,153.04,152.76,153.03,105384.0,145.0412,145.25,144.9843,145.2405,105384.0
2017-08-04 12:50:00,153.03,153.09,152.8,152.93,62697.0,145.2405,145.2975,145.0222,145.1456,62697.0
2017-08-04 12:55:00,152.95,153.17,152.91,152.98,46150.0,145.1646,145.3734,145.1266,145.1931,46150.0
2017-08-04 13:00:00,152.98,153.11,152.87,152.97,45814.0,145.1931,145.3164,145.0887,145.1836,45814.0
2017-08-04 13:05:00,152.98,153.05,152.76,152.95,44882.0,145.1931,145.2595,144.9843,145.1646,44882.0
2017-08-04 13:10:00,152.95,152.97,152.81,152.93,44068.0,145.1646,145.1836,145.0317,145.1456,44068.0
2017-08-04 13:15:00,152.93,152.96,152.82,152.96,39040.0,145.1456,145.1741,145.0412,145.1741,39040.0
2017-08-04 13:20:00,152.95,152.98,152.86,152.87,36191.0,145.1646,145.1931,145.0792,145.0887,36191.0
2017-08-04 13:25:00,152.88,152.9,152.78,152.88,41256.0,145.0982,145.1171,145.0032,145.0982,41256.0
2017-08-04 13:30:00,152.89,153.0,152.86,152.96,30383.0,145.1076,145.212,145.0792,145.1741,30383.0
2017-08-04 13:35:00,152.97,153.19,152.96,153.13,55036.0,145.1836,145.3924,145.1741,145.3354,55036.0
2017-08-04 13:40:00,153.14,153.22,153.01,153.09,33538.0,145.3449,145.4208,145.2215,145.2975,33538.0
2017-08-04 13:45:00,153.09,153.13,152.99,153.09,152550.0,145.2975,145.3354,145.2026,145.2975,152550.0
2017-08-04 13:50:00,153.12,153.14,152.99,152.99,37823.0,145.3259,145.3449,145.2026,145.2026,37823.0
2017-08-04 13:55:00,152.97,152.99,152.83,152.84,43281.0,145.1836,145.2026,145.0507,145.0602,43281.0
2017-08-04 14:00:00,152.87,152.94,152.81,152.93,45616.0,145.0887,145.1551,145.0317,145.1456,45616.0
2017-08-04 14:05:00,152.9,152.95,152.85,152.91,28026.0,145.1171,145.1646,145.0697,145.1266,28026.0
2017-08-04 14:10:00,152.9,153.0,152.88,152.99,35277.0,145.1171,145.212,145.0982,145.2026,35277.0
2017-08-04 14:15:00,152.99,153.03,152.96,153.0,46293.0,145.2026,145.2405,145.1741,145.212,46293.0
2017-08-04 14:20:00,153.01,153.02,152.95,153.0,32812.0,145.2215,145.231,145.1646,145.212,32812.0
2017-08-04 14:25:00,153.01,153.02,152.9,152.92,38325.0,145.2215,145.231,145.1171,145.1361,38325.0
2017-08-04 14:30:00,152.92,152.94,152.81,152.81,43144.0,145.1361,145.1551,145.0317,145.0317,43144.0
2017-08-04 14:35:00,152.81,152.82,152.75,152.77,80654.0,145.0317,145.0412,144.9748,144.9938,80654.0
2017-08-04 14:40:00,152.78,152.79,152.64,152.79,69277.0,145.0032,145.0127,144.8704,145.0127,69277.0
2017-08-04 14:45:00,152.79,153.04,152.79,153.02,45713.0,145.0127,145.25,145.0127,145.231,45713.0
2017-08-04 14:50:00,153.01,153.09,152.96,153.03,36925.0,145.2215,145.2975,145.1741,145.2405,36925.0
2017-08-04 14:55:00,153.07,153.19,153.03,153.07,51537.0,145.2785,145.3924,145.2405,145.2785,51537.0
2017-08-04 15:00:00,153.08,153.21,153.08,153.18,37382.0,145.288,145.4114,145.288,145.3829,37382.0
2017-08-04 15:05:00,153.19,153.32,153.14,153.24,80308.0,145.3924,145.5158,145.3449,145.4398,80308.0
2017-08-04 15:10:00,153.23,153.34,153.19,153.26,56997.0,145.4303,145.5347,145.3924,145.4588,56997.0
2017-08-04 15:15:00,153.26,153.37,153.26,153.27,72523.0,145.4588,145.5632,145.4588,145.4683,72523.0
2017-08-04 15:20:00,153.28,153.42,153.27,153.32,98536.0,145.4778,145.6107,145.4683,145.5158,98536.0
2017-08-04 15:25:00,153.31,153.51,153.24,153.48,87854.0,145.5063,145.6961,145.4398,145.6676,87854.0
2017-08-04 15:30:00,153.49,153.51,153.34,153.44,67716.0,145.6771,145.6961,145.5347,145.6297,67716.0
2017-08-04 15:35:00,153.42,153.47,153.13,153.23,104030.0,145.6107,145.6581,145.3354,145.4303,104030.0
2017-08-04 15:40:00,153.23,153.28,153.01,153.08,101193.0,145.4303,145.4778,145.2215,145.288,101193.0
2017-08-04 15:45:00,153.05,153.1,153.02,153.07,110804.0,145.2595,145.307,145.231,145.2785,110804.0
2017-08-04 15:50:00,153.07,153.35,153.06,153.26,168885.0,145.2785,145.5442,145.269,145.4588,168885.0
2017-08-04 15:55:00,153.24,153.37,153.23,153.36,245837.0,145.4398,145.5632,145.4303,145.5537,245837.0
2017-08-07 09:30:00,154.81,155.2,154.37,155.07,731531.0,146.9299,147.3001,146.5123,147.1767,731531.0
2017-08-07 09:35:00,155.1,155.2,154.56,154.7,354929.0,147.2052,147.3001,146.6926,146.8255,354929.0
2017-08-07 09:40:00,154.72,155.61,154.68,155.56,490609.0,146.8445,147.6892,146.8065,147.6417,490609.0
2017-08-07 09:45:00,155.58,156.2,155.56,155.86,639552.0,147.6607,148.2492,147.6417,147.9265,639552.0
2017-08-07 09:50:00,155.9,156.09,155.61,155.69,269921.0,147.9644,148.1448,147.6892,147.7651,269921.0
2017-08-07 09:55:00,155.67,156.3,155.5,156.27,316674.0,147.7461,148.3441,147.5848,148.3156,316674.0
2017-08-07 10:00:00,156.3,156.66,156.29,156.37,388610.0,148.3441,148.6857,148.3346,148.4105,388610.0
2017-08-07 10:05:00,156.34,156.7,156.34,156.57,309947.0,148.382,148.7237,148.382,148.6003,309947.0
2017-08-07 10:10:00,156.59,157.0,156.47,156.8,389598.0,148.6193,149.0084,148.5054,148.8186,389598.0
2017-08-07 10:15:00,156.81,157.0,156.3,156.34,354009.0,148.8281,149.0084,148.3441,148.382,354009.0
2017-08-07 10:20:00,156.34,156.92,156.33,156.92,245877.0,148.382,148.9325,148.3725,148.9325,245877.0
2017-08-07 10:25:00,156.92,157.19,156.78,156.9,243012.0,148.9325,149.1888,148.7996,148.9135,243012.0
2017-08-07 10:30:00,156.93,157.2,156.85,157.17,146800.0,148.942,149.1983,148.8661,149.1698,146800.0
2017-08-07 10:35:00,157.2,157.48,157.04,157.31,350774.0,149.1983,149.464,149.0464,149.3027,350774.0
2017-08-07 10:40:00,157.32,157.46,157.21,157.23,224866.0,149.3122,149.445,149.2078,149.2267,224866.0
2017-08-07 10:45:00,157.25,157.5,157.1,157.43,181238.0,149.2457,149.483,149.1034,149.4166,181238.0
2017-08-07 10:50:00,157.43,157.59,157.32,157.58,225417.0,149.4166,149.5684,149.3122,149.5589,225417.0
2017-08-07 10:55:00,157.57,157.75,157.47,157.75,221367.0,149.5494,149.7203,149.4545,149.7203,221367.0
2017-08-07 11:00:00,157.76,158.08,157.66,158.07,342335.0,149.7298,150.0335,149.6348,150.024,342335.0
2017-08-07 11:05:00,158.06,158.35,158.06,158.21,361553.0,150.0145,150.2897,150.0145,150.1568,361553.0
2017-08-07 11:10:00,158.24,158.42,158.1,158.18,267786.0,150.1853,150.3562,150.0524,150.1284,267786.0
2017-08-07 11:15:00,158.18,158.26,157.91,158.03,228308.0,150.1284,150.2043,149.8721,149.986,228308.0
2017-08-07 11:20:00,158.04,158.08,157.85,157.91,128635.0,149.9955,150.0335,149.8152,149.8721,128635.0
2017-08-07 11:25:00,157.91,158.19,157.9,158.19,145998.0,149.8721,150.1379,149.8626,150.1379,145998.0
2017-08-07 11:30:00,158.16,158.46,158.16,158.29,189809.0,150.1094,150.3941,150.1094,150.2328,189809.0
2017-08-07 11:35:00,158.28,158.36,158.03,158.14,108581.0,150.2233,150.2992,149.986,150.0904,108581.0
2017-08-07 11:40:00,158.15,158.16,157.52,157.6,154658.0,150.0999,150.1094,149.502,149.5779,154658.0
2017-08-07 11:45:00,157.63,158.09,157.6,158.06,131996.0,149.6064,150.043,149.5779,150.0145,131996.0
2017-08-07 11:50:00,158.06,158.08,157.7,157.7,80309.0,150.0145,150.0335,149.6728,149.6728,80309.0
2017-08-07 11:55:00,157.69,157.92,157.66,157.78,92034.0,149.6633,149.8816,149.6348,149.7487,92034.0
2017-08-07 12:00:00,157.76,157.93,157.75,157.77,111774.0,149.7298,149.8911,149.7203,149.7392,111774.0
2017-08-07 12:05:00,157.78,157.84,157.61,157.66,111841.0,149.7487,149.8057,149.5874,149.6348,111841.0
2017-08-07 12:10:00,157.63,157.7,157.48,157.48,100500.0,149.6064,149.6728,149.464,149.464,100500.0
2017-08-07 12:15:00,157.48,157.64,157.35,157.36,102553.0,149.464,149.6159,149.3406,149.3501,102553.0
2017-08-07 12:20:00,157.39,157.66,157.37,157.57,94072.0,149.3786,149.6348,149.3596,149.5494,94072.0
2017-08-07 12:25:00,157.6,157.65,157.51,157.62,54880.0,149.5779,149.6254,149.4925,149.5969,54880.0
2017-08-07 12:30:00,157.63,157.74,157.35,157.37,69034.0,149.6064,149.7108,149.3406,149.3596,69034.0
2017-08-07 12:35:00,157.35,157.39,157.27,157.36,80072.0,149.3406,149.3786,149.2647,149.3501,80072.0
2017-08-07 12:40:00,157.35,157.6,157.33,157.43,58578.0,149.3406,149.5779,149.3216,149.4166,58578.0
2017-08-07 12:45:00,157.43,157.67,157.31,157.66,53719.0,149.4166,149.6443,149.3027,149.6348,53719.0
2017-08-07 12:50:00,157.66,157.85,157.63,157.8,103790.0,149.6348,149.8152,149.6064,149.7677,103790.0
2017-08-07 12:55:00,157.8,157.98,157.78,157.97,77637.0,149.7677,149.9386,149.7487,149.9291,77637.0
2017-08-07 13:00:00,157.97,158.03,157.83,157.89,112844.0,149.9291,149.986,149.7962,149.8531,112844.0
2017-08-07 13:05:00,157.91,157.98,157.7,157.79,44700.0,149.8721,149.9386,149.6728,149.7582,44700.0
2017-08-07 13:10:00,157.78,158.05,157.71,157.88,85993.0,149.7487,150.005,149.6823,149.8436,85993.0
2017-08-07 13:15:00,157.9,157.91,157.59,157.78,79670.0,149.8626,149.8721,149.5684,149.7487,79670.0
2017-08-07 13:20:00,157.75,158.0,157.75,157.9,51177.0,149.7203,149.9575,149.7203,149.8626,51177.0
2017-08-07 13:25:00,157.91,157.95,157.57,157.59,69860.0,149.8721,149.9101,149.5494,149.5684,69860.0
2017-08-07 13:30:00,157.6,157.69,157.51,157.66,64805.0,149.5779,149.6633,149.4925,149.6348,64805.0
2017-08-07 13:35:00,157.67,157.78,157.5,157.5,39232.0,149.6443,149.7487,149.483,149.483,39232.0
2017-08-07 13:40:00,157.52,157.54,157.2,157.31,130044.0,149.502,149.521,149.1983,149.3027,130044.0
2017-08-07 13:45:00,157.33,157.57,157.32,157.44,111175.0,149.3216,149.5494,149.3122,149.426,111175.0
2017-08-07 13:50:00,157.48,157.55,157.34,157.38,52728.0,149.464,149.5304,149.3311,149.3691,52728.0
2017-08-07 13:55:00,157.37,157.49,157.37,157.48,45022.0,149.3596,149.4735,149.3596,149.464,45022.0
2017-08-07 14:00:00,157.49,157.78,157.48,157.72,97776.0,149.4735,149.7487,149.464,149.6918,97776.0
2017-08-07 14:05:00,157.7,157.74,157.59,157.64,51971.0,149.6728,149.7108,149.5684,149.6159,51971.0
2017-08-07 14:10:00,157.64,157.68,157.57,157.61,43078.0,149.6159,149.6538,149.5494,149.5874,43078.0
2017-08-07 14:15:00,157.59,157.66,157.5,157.5,39409.0,149.5684,149.6348,149.483,149.483,39409.0
2017-08-07 14:20:00,157.53,157.66,157.33,157.42,65976.0,149.5115,149.6348,149.3216,149.4071,65976.0
2017-08-07 14:25:00,157.43,157.45,157.25,157.27,58916.0,149.4166,149.4355,149.2457,149.2647,58916.0
2017-08-07 14:30:00,157.27,157.59,157.25,157.57,86313.0,149.2647,149.5684,149.2457,149.5494,86313.0
2017-08-07 14:35:00,157.56,157.88,157.53,157.85,79289.0,149.5399,149.8436,149.5115,149.8152,79289.0
2017-08-07 14:40:00,157.85,158.01,157.85,157.95,113011.0,149.8152,149.967,149.8152,149.9101,113011.0
2017-08-07 14:45:00,157.94,157.97,157.77,157.79,80664.0,149.9006,149.9291,149.7392,149.7582,80664.0
2017-08-07 14:50:00,157.77,157.99,157.77,157.99,62053.0,149.7392,149.948,149.7392,149.948,62053.0
2017-08-07 14:55:00,157.99,158.0,157.81,157.81,47602.0,149.948,149.9575,149.7772,149.7772,47602.0
2017-08-07 15:00:00,157.83,157.9,157.73,157.81,99020.0,149.7962,149.8626,149.7013,149.7772,99020.0
2017-08-07 15:05:00,157.82,157.87,157.55,157.67,81788.0,149.7867,149.8342,149.5304,149.6443,81788.0
2017-08-07 15:10:00,157.68,157.74,157.6,157.74,66437.0,149.6538,149.7108,149.5779,149.7108,66437.0
2017-08-07 15:15:00,157.74,157.95,157.74,157.85,71532.0,149.7108,149.9101,149.7108,149.8152,71532.0
2017-08-07 15:20:00,157.85,157.99,157.84,157.92,65979.0,149.8152,149.948,149.8057,149.8816,65979.0
2017-08-07 15:25:00,157.92,158.17,157.91,158.14,126775.0,149.8816,150.1189,149.8721,150.0904,126775.0
2017-08-07 15:30:00,158.14,158.2,158.06,158.12,134217.0,150.0904,150.1474,150.0145,150.0714,134217.0
2017-08-07 15:35:00,158.12,158.19,157.99,158.17,144045.0,150.0714,150.1379,149.948,150.1189,144045.0
2017-08-07 15:40:00,158.16,158.38,158.15,158.38,202627.0,150.1094,150.3182,150.0999,150.3182,202627.0
2017-08-07 15:45:00,158.37,158.43,158.28,158.34,243468.0,150.3087,150.3657,150.2233,150.2802,243468.0
2017-08-07 15:50:00,158.36,158.66,158.33,158.65,555936.0,150.2992,150.5839,150.2707,150.5745,555936.0
2017-08-07 15:55:00,158.64,158.85,158.63,158.83,716200.0,150.565,150.7643,150.5555,150.7453,716200.0
2017-08-08 09:30:00,158.56,159.44,158.51,159.17,727877.0,150.489,151.3242,150.4416,151.068,727877.0
2017-08-08 09:35:00,159.16,159.17,157.7,157.87,668558.0,151.0585,151.068,149.6728,149.8342,668558.0
2017-08-08 09:40:00,157.83,158.19,157.38,157.5,526480.0,149.7962,150.1379,149.3691,149.483,526480.0
2017-08-08 09:45:00,157.52,158.38,157.38,158.37,384764.0,149.502,150.3182,149.3691,150.3087,384764.0
2017-08-08 09:50:00,158.37,159.19,158.26,158.8,351735.0,150.3087,151.087,150.2043,150.7168,351735.0
2017-08-08 09:55:00,158.8,158.87,158.53,158.87,165883.0,150.7168,150.7833,150.4606,150.7833,165883.0
2017-08-08 10:00:00,158.87,159.15,158.5,158.5,276303.0,150.7833,151.049,150.4321,150.4321,276303.0
2017-08-08 10:05:00,158.51,158.69,158.11,158.49,240544.0,150.4416,150.6124,150.0619,150.4226,240544.0
2017-08-08 10:10:00,158.48,158.98,158.36,158.83,129225.0,150.4131,150.8877,150.2992,150.7453,129225.0
2017-08-08 10:15:00,158.8,158.84,158.31,158.77,192326.0,150.7168,150.7548,150.2518,150.6883,192326.0
2017-08-08 10:20:00,158.74,158.84,158.41,158.69,110368.0,150.6599,150.7548,150.3467,150.6124,110368.0
2017-08-08 10:25:00,158.69,159.07,158.61,158.93,212838.0,150.6124,150.9731,150.5365,150.8402,212838.0
2017-08-08 10:30:00,158.9,158.91,158.37,158.77,141003.0,150.8117,150.8212,150.3087,150.6883,141003.0
2017-08-08 10:35:00,158.77,159.12,158.61,159.02,142624.0,150.6883,151.0205,150.5365,150.9256,142624.0
2017-08-08 10:40:00,159.05,159.11,158.71,158.81,96527.0,150.9541,151.011,150.6314,150.7263,96527.0
2017-08-08 10:45:00,158.82,158.82,158.3,158.34,123281.0,150.7358,150.7358,150.2423,150.2802,123281.0
2017-08-08 10:50:00,158.35,158.52,158.18,158.45,192202.0,150.2897,150.4511,150.1284,150.3846,192202.0
2017-08-08 10:55:00,158.43,158.44,158.03,158.27,76851.0,150.3657,150.3751,149.986,150.2138,76851.0
2017-08-08 11:00:00,158.27,158.64,158.26,158.64,103966.0,150.2138,150.565,150.2043,150.565,103966.0
2017-08-08 11:05:00,158.63,158.8,158.4,158.42,105643.0,150.5555,150.7168,150.3372,150.3562,105643.0
2017-08-08 11:10:00,158.42,158.64,158.39,158.6,54172.0,150.3562,150.565,150.3277,150.527,54172.0
2017-08-08 11:15:00,158.6,158.93,158.59,158.74,123669.0,150.527,150.8402,150.5175,150.6599,123669.0
2017-08-08 11:20:00,158.74,158.87,158.71,158.74,75803.0,150.6599,150.7833,150.6314,150.6599,75803.0
2017-08-08 11:25:00,158.74,159.05,158.74,158.98,126037.0,150.6599,150.9541,150.6599,150.8877,126037.0
2017-08-08 11:30:00,158.95,159.43,158.93,159.31,219383.0,150.8592,151.3147,150.8402,151.2009,219383.0
2017-08-08 11:35:00,159.34,159.5,159.11,159.45,203238.0,151.2293,151.3812,151.011,151.3337,203238.0
2017-08-08 11:40:00,159.48,159.5,159.36,159.46,139877.0,151.3622,151.3812,151.2483,151.3432,139877.0
2017-08-08 11:45:00,159.47,159.65,159.37,159.57,142111.0,151.3527,151.5236,151.2578,151.4476,142111.0
2017-08-08 11:50:00,159.56,159.7,159.31,159.66,161704.0,151.4381,151.571,151.2009,151.533,161704.0
2017-08-08 11:55:00,159.67,159.8,159.59,159.79,132777.0,151.5425,151.6659,151.4666,151.6564,132777.0
2017-08-08 12:00:00,159.79,159.83,159.62,159.8,109973.0,151.6564,151.6944,151.4951,151.6659,109973.0
2017-08-08 12:05:00,159.8,159.84,159.53,159.76,76290.0,151.6659,151.7039,151.4097,151.628,76290.0
2017-08-08 12:10:00,159.76,159.84,159.56,159.63,71836.0,151.628,151.7039,151.4381,151.5046,71836.0
2017-08-08 12:15:00,159.65,159.74,159.21,159.33,123401.0,151.5236,151.609,151.1059,151.2198,123401.0
2017-08-08 12:20:00,159.35,159.35,159.04,159.16,189434.0,151.2388,151.2388,150.9446,151.0585,189434.0
2017-08-08 12:25:00,159.18,159.48,159.17,159.41,154150.0,151.0775,151.3622,151.068,151.2958,154150.0
2017-08-08 12:30:00,159.4,159.43,159.1,159.19,83579.0,151.2863,151.3147,151.0015,151.087,83579.0
2017-08-08 12:35:00,159.18,159.3,159.06,159.07,69513.0,151.0775,151.1914,150.9636,150.9731,69513.0
2017-08-08 12:40:00,159.06,159.26,159.05,159.24,80812.0,150.9636,151.1534,150.9541,151.1344,80812.0
2017-08-08 12:45:00,159.25,159.31,159.11,159.29,58470.0,151.1439,151.2009,151.011,151.1819,58470.0
2017-08-08 12:50:00,159.31,159.36,159.06,159.06,82743.0,151.2009,151.2483,150.9636,150.9636,82743.0
2017-08-08 12:55:00,159.09,159.09,158.82,158.9,131606.0,150.9921,150.9921,150.7358,150.8117,131606.0
2017-08-08 13:00:00,158.87,159.09,158.86,158.97,67789.0,150.7833,150.9921,150.7738,150.8782,67789.0
2017-08-08 13:05:00,158.93,159.1,158.88,159.06,80323.0,150.8402,151.0015,150.7927,150.9636,80323.0
2017-08-08 13:10:00,159.06,159.16,159.0,159.11,56703.0,150.9636,151.0585,150.9066,151.011,56703.0
2017-08-08 13:15:00,159.11,159.46,159.07,159.44,65119.0,151.011,151.3432,150.9731,151.3242,65119.0
2017-08-08 13:20:00,159.45,159.63,159.39,159.63,92417.0,151.3337,151.5046,151.2768,151.5046,92417.0
2017-08-08 13:25:00,159.62,159.67,159.01,159.01,100060.0,151.4951,151.5425,150.9161,150.9161,100060.0
2017-08-08 13:30:00,159.02,159.11,158.52,158.65,235032.0,150.9256,151.011,150.4511,150.5745,235032.0
2017-08-08 13:35:00,158.66,158.73,158.41,158.68,127345.0,150.5839,150.6504,150.3467,150.6029,127345.0
2017-08-08 13:40:00,158.65,158.84,158.57,158.73,74621.0,150.5745,150.7548,150.4985,150.6504,74621.0
2017-08-08 13:45:00,158.74,158.92,158.62,158.89,66457.0,150.6599,150.8307,150.546,150.8022,66457.0
2017-08-08 13:50:00,158.89,158.96,158.77,158.77,69453.0,150.8022,150.8687,150.6883,150.6883,69453.0
2017-08-08 13:55:00,158.79,158.95,158.77,158.95,55537.0,150.7073,150.8592,150.6883,150.8592,55537.0
2017-08-08 14:00:00,158.93,158.98,158.85,158.85,45719.0,150.8402,150.8877,150.7643,150.7643,45719.0
2017-08-08 14:05:00,158.87,158.89,158.64,158.85,113127.0,150.7833,150.8022,150.565,150.7643,113127.0
2017-08-08 14:10:00,158.85,158.98,158.8,158.91,44294.0,150.7643,150.8877,150.7168,150.8212,44294.0
2017-08-08 14:15:00,158.89,158.93,158.82,158.91,38217.0,150.8022,150.8402,150.7358,150.8212,38217.0
2017-08-08 14:20:00,158.9,158.91,158.69,158.7,135328.0,150.8117,150.8212,150.6124,150.6219,135328.0
2017-08-08 14:25:00,158.72,158.74,158.5,158.5,111146.0,150.6409,150.6599,150.4321,150.4321,111146.0
2017-08-08 14:30:00,158.52,158.69,158.5,158.58,83224.0,150.4511,150.6124,150.4321,150.508,83224.0
2017-08-08 14:35:00,158.58,158.66,158.54,158.61,59359.0,150.508,150.5839,150.4701,150.5365,59359.0
2017-08-08 14:40:00,158.6,158.74,158.55,158.58,69955.0,150.527,150.6599,150.4795,150.508,69955.0
2017-08-08 14:45:00,158.59,158.65,158.16,158.3,167579.0,150.5175,150.5745,150.1094,150.2423,167579.0
2017-08-08 14:50:00,158.35,158.68,158.27,158.62,94747.0,150.2897,150.6029,150.2138,150.546,94747.0
2017-08-08 14:55:00,158.61,158.64,158.4,158.48,68001.0,150.5365,150.565,150.3372,150.4131,68001.0
2017-08-08 15:00:00,158.5,158.54,158.35,158.37,68912.0,150.4321,150.4701,150.2897,150.3087,68912.0
2017-08-08 15:05:00,158.36,158.62,158.3,158.56,82478.0,150.2992,150.546,150.2423,150.489,82478.0
2017-08-08 15:10:00,158.56,158.59,158.46,158.5,53141.0,150.489,150.5175,150.3941,150.4321,53141.0
2017-08-08 15:15:00,158.49,158.73,158.38,158.73,99522.0,150.4226,150.6504,150.3182,150.6504,99522.0
2017-08-08 15:20:00,158.73,158.73,157.96,158.0,248129.0,150.6504,150.6504,149.9196,149.9575,248129.0
2017-08-08 15:25:00,157.96,158.02,157.47,157.7,320343.0,149.9196,149.9765,149.4545,149.6728,320343.0
2017-08-08 15:30:00,157.73,157.75,156.8,157.15,430576.0,149.7013,149.7203,148.8186,149.1508,430576.0
2017-08-08 15:35:00,157.12,157.45,156.84,157.32,253064.0,149.1223,149.4355,148.8566,149.3122,253064.0
2017-08-08 15:40:00,157.32,157.55,157.16,157.16,259556.0,149.3122,149.5304,149.1603,149.1603,259556.0
2017-08-08 15:45:00,157.18,157.54,157.11,157.31,239203.0,149.1793,149.521,149.1128,149.3027,239203.0
2017-08-08 15:50:00,157.3,157.55,157.03,157.23,277584.0,149.2932,149.5304,149.0369,149.2267,277584.0
2017-08-08 15:55:00,157.23,157.45,157.21,157.39,450258.0,149.2267,149.4355,149.2078,149.3786,450258.0
2017-08-09 09:30:00,156.05,156.2,155.2,155.4,857153.0,148.1068,148.2492,147.3001,147.4899,857153.0
2017-08-09 09:35:00,155.4,156.24,155.3,155.83,255650.0,147.4899,148.2871,147.395,147.898,255650.0
2017-08-09 09:40:00,155.84,155.95,155.46,155.6,281752.0,147.9075,148.0119,147.5468,147.6797,281752.0
2017-08-09 09:45:00,155.61,155.78,155.25,155.75,393172.0,147.6892,147.8505,147.3475,147.8221,393172.0
2017-08-09 09:50:00,155.71,155.83,155.49,155.83,285649.0,147.7841,147.898,147.5753,147.898,285649.0
2017-08-09 09:55:00,155.89,156.59,155.75,156.45,314564.0,147.9549,148.6193,147.8221,148.4864,314564.0
2017-08-09 10:00:00,156.5,156.74,156.2,156.29,232807.0,148.5339,148.7617,148.2492,148.3346,232807.0
2017-08-09 10:05:00,156.31,156.93,156.15,156.88,222003.0,148.3536,148.942,148.2017,148.8945,222003.0
2017-08-09 10:10:00,156.93,157.18,156.7,156.87,170440.0,148.942,149.1793,148.7237,148.8851,170440.0
2017-08-09 10:15:00,156.91,157.15,156.53,156.61,173391.0,148.923,149.1508,148.5624,148.6383,173391.0
2017-08-09 10:20:00,156.61,156.88,156.5,156.82,139047.0,148.6383,148.8945,148.5339,148.8376,139047.0
2017-08-09 10:25:00,156.85,157.03,156.58,156.61,64378.0,148.8661,149.0369,148.6098,148.6383,64378.0
2017-08-09 10:30:00,156.63,157.1,156.62,157.06,79084.0,148.6573,149.1034,148.6478,149.0654,79084.0
2017-08-09 10:35:00,157.13,157.38,157.03,157.29,147986.0,149.1318,149.3691,149.0369,149.2837,147986.0
2017-08-09 10:40:00,157.31,157.38,157.06,157.09,74015.0,149.3027,149.3691,149.0654,149.0939,74015.0
2017-08-09 10:45:00,157.05,157.24,156.9,156.9,96705.0,149.0559,149.2362,148.9135,148.9135,96705.0
2017-08-09 10:50:00,156.97,157.3,156.81,157.23,88206.0,148.98,149.2932,148.8281,149.2267,88206.0
2017-08-09 10:55:00,157.21,157.28,156.87,156.89,58434.0,149.2078,149.2742,148.8851,148.904,58434.0
2017-08-09 11:00:00,156.88,156.91,156.54,156.66,132750.0,148.8945,148.923,148.5719,148.6857,132750.0
2017-08-09 11:05:00,156.7,156.8,156.61,156.76,53183.0,148.7237,148.8186,148.6383,148.7807,53183.0
2017-08-09 11:10:00,156.76,156.87,156.43,156.84,172300.0,148.7807,148.8851,148.4675,148.8566,172300.0
2017-08-09 11:15:00,156.81,157.03,156.45,156.49,93424.0,148.8281,149.0369,148.4864,148.5244,93424.0
2017-08-09 11:20:00,156.52,156.83,156.5,156.62,66173.0,148.5529,148.8471,148.5339,148.6478,66173.0
2017-08-09 11:25:00,156.61,156.72,156.47,156.53,48774.0,148.6383,148.7427,148.5054,148.5624,48774.0
2017-08-09 11:30:00,156.56,156.93,156.54,156.71,65778.0,148.5908,148.942,148.5719,148.7332,65778.0
2017-08-09 11:35:00,156.69,156.88,156.64,156.81,40438.0,148.7142,148.8945,148.6668,148.8281,40438.0
2017-08-09 11:40:00,156.82,156.93,156.72,156.83,39093.0,148.8376,148.942,148.7427,148.8471,39093.0
2017-08-09 11:45:00,156.87,156.88,156.6,156.76,51640.0,148.8851,148.8945,148.6288,148.7807,51640.0
2017-08-09 11:50:00,156.78,157.15,156.67,157.08,83732.0,148.7996,149.1508,148.6952,149.0844,83732.0
2017-08-09 11:55:00,157.15,157.15,156.8,157.0,66694.0,149.1508,149.1508,148.8186,149.0084,66694.0
2017-08-09 12:00:00,157.0,157.18,156.86,157.07,49744.0,149.0084,149.1793,148.8756,149.0749,49744.0
2017-08-09 12:05:00,157.07,157.1,156.8,156.86,38714.0,149.0749,149.1034,148.8186,148.8756,38714.0
2017-08-09 12:10:00,156.87,157.23,156.81,157.17,170234.0,148.8851,149.2267,148.8281,149.1698,170234.0
2017-08-09 12:15:00,157.16,157.23,157.0,157.16,35819.0,149.1603,149.2267,149.0084,149.1603,35819.0
2017-08-09 12:20:00,157.2,157.52,157.16,157.49,122784.0,149.1983,149.502,149.1603,149.4735,122784.0
2017-08-09 12:25:00,157.5,157.71,157.32,157.39,87588.0,149.483,149.6823,149.3122,149.3786,87588.0
2017-08-09 12:30:00,157.4,157.52,157.26,157.45,70088.0,149.3881,149.502,149.2552,149.4355,70088.0
2017-08-09 12:35:00,157.47,157.62,157.4,157.52,46471.0,149.4545,149.5969,149.3881,149.502,46471.0
2017-08-09 12:40:00,157.54,157.63,157.35,157.44,91840.0,149.521,149.6064,149.3406,149.426,91840.0
2017-08-09 12:45:00,157.45,157.52,157.03,157.06,68614.0,149.4355,149.502,149.0369,149.0654,68614.0
2017-08-09 12:50:00,157.1,157.15,156.8,156.82,53942.0,149.1034,149.1508,148.8186,148.8376,53942.0
2017-08-09 12:55:00,156.78,156.94,156.62,156.66,60776.0,148.7996,148.9515,148.6478,148.6857,60776.0
2017-08-09 13:00:00,156.67,156.84,156.57,156.81,83244.0,148.6952,148.8566,148.6003,148.8281,83244.0
2017-08-09 13:05:00,156.81,156.9,156.72,156.86,35571.0,148.8281,148.9135,148.7427,148.8756,35571.0
2017-08-09 13:10:00,156.91,157.0,156.72,156.77,43871.0,148.923,149.0084,148.7427,148.7901,43871.0
2017-08-09 13:15:00,156.78,156.83,156.66,156.73,154895.0,148.7996,148.8471,148.6857,148.7522,154895.0
2017-08-09 13:20:00,156.76,157.12,156.76,157.0,55742.0,148.7807,149.1223,148.7807,149.0084,55742.0
2017-08-09 13:25:00,156.95,157.0,156.78,156.84,24310.0,148.961,149.0084,148.7996,148.8566,24310.0
2017-08-09 13:30:00,156.88,157.07,156.86,157.02,24927.0,148.8945,149.0749,148.8756,149.0274,24927.0
2017-08-09 13:35:00,157.03,157.06,156.92,157.0,29389.0,149.0369,149.0654,148.9325,149.0084,29389.0
2017-08-09 13:40:00,157.01,157.16,156.9,157.05,34805.0,149.0179,149.1603,148.9135,149.0559,34805.0
2017-08-09 13:45:00,157.06,157.25,157.02,157.13,57031.0,149.0654,149.2457,149.0274,149.1318,57031.0
2017-08-09 13:50:00,157.15,157.33,157.15,157.28,48999.0,149.1508,149.3216,149.1508,149.2742,48999.0
2017-08-09 13:55:00,157.27,157.31,157.16,157.22,58872.0,149.2647,149.3027,149.1603,149.2172,58872.0
2017-08-09 14:00:00,157.24,157.26,157.05,157.2,33962.0,149.2362,149.2552,149.0559,149.1983,33962.0
2017-08-09 14:05:00,157.2,157.2,156.96,157.09,35418.0,149.1983,149.1983,148.9705,149.0939,35418.0
2017-08-09 14:10:00,157.09,157.09,156.8,156.88,56266.0,149.0939,149.0939,148.8186,148.8945,56266.0
2017-08-09 14:15:00,156.84,156.9,156.79,156.87,46161.0,148.8566,148.9135,148.8091,148.8851,46161.0
2017-08-09 14:20:00,156.86,156.91,156.75,156.87,43310.0,148.8756,148.923,148.7712,148.8851,43310.0
2017-08-09 14:25:00,156.86,156.9,156.67,156.79,54412.0,148.8756,148.9135,148.6952,148.8091,54412.0
2017-08-09 14:30:00,156.8,156.8,156.5,156.52,61263.0,148.8186,148.8186,148.5339,148.5529,61263.0
2017-08-09 14:35:00,156.53,156.62,156.39,156.54,97550.0,148.5624,148.6478,148.4295,148.5719,97550.0
2017-08-09 14:40:00,156.55,156.56,156.41,156.5,76248.0,148.5813,148.5908,148.4485,148.5339,76248.0
2017-08-09 14:45:00,156.52,156.55,156.22,156.4,102116.0,148.5529,148.5813,148.2681,148.439,102116.0
2017-08-09 14:50:00,156.44,156.5,156.23,156.45,52705.0,148.4769,148.5339,148.2776,148.4864,52705.0
2017-08-09 14:55:00,156.46,156.56,156.32,156.52,73548.0,148.4959,148.5908,148.3631,148.5529,73548.0
2017-08-09 15:00:00,156.53,156.79,156.41,156.71,95318.0,148.5624,148.8091,148.4485,148.7332,95318.0
2017-08-09 15:05:00,156.69,156.76,156.32,156.37,80646.0,148.7142,148.7807,148.3631,148.4105,80646.0
2017-08-09 15:10:00,156.34,156.66,156.31,156.64,82767.0,148.382,148.6857,148.3536,148.6668,82767.0
2017-08-09 15:15:00,156.66,157.05,156.65,157.04,94922.0,148.6857,149.0559,148.6763,149.0464,94922.0
2017-08-09 15:20:00,157.05,157.05,156.77,156.96,62077.0,149.0559,149.0559,148.7901,148.9705,62077.0
2017-08-09 15:25:00,156.97,157.0,156.77,156.85,55026.0,148.98,149.0084,148.7901,148.8661,55026.0
2017-08-09 15:30:00,156.86,157.03,156.84,157.01,69611.0,148.8756,149.0369,148.8566,149.0179,69611.0
2017-08-09 15:35:00,157.02,157.23,156.95,157.18,107733.0,149.0274,149.2267,148.961,149.1793,107733.0
2017-08-09 15:40:00,157.19,157.35,157.09,157.19,184354.0,149.1888,149.3406,149.0939,149.1888,184354.0
2017-08-09 15:45:00,157.19,157.35,157.04,157.24,113889.0,149.1888,149.3406,149.0464,149.2362,113889.0
2017-08-09 15:50:00,157.24,157.37,157.22,157.22,210441.0,149.2362,149.3596,149.2172,149.2172,210441.0
2017-08-09 15:55:00,157.21,157.5,157.21,157.48,327931.0,149.2078,149.483,149.2078,149.464,327931.0
2017-08-10 09:30:00,156.22,156.26,155.69,155.78,490860.0,148.2681,148.3061,147.7651,147.8505,490860.0
2017-08-10 09:35:00,155.8,156.5,155.73,156.12,238616.0,147.8695,148.5339,147.8031,148.1732,238616.0
2017-08-10 09:40:00,156.05,156.05,155.2,155.2,412676.0,148.1068,148.1068,147.3001,147.3001,412676.0
2017-08-10 09:45:00,155.21,155.26,153.9,154.23,683296.0,147.3096,147.357,146.0662,146.3794,683296.0
2017-08-10 09:50:00,154.24,155.4,154.12,155.1,377018.0,146.3889,147.4899,146.275,147.2052,377018.0
2017-08-10 09:55:00,155.15,155.16,154.51,154.58,170339.0,147.2526,147.2621,146.6452,146.7116,170339.0
2017-08-10 10:00:00,154.65,154.77,153.85,153.88,267701.0,146.7781,146.892,146.0188,146.0473,267701.0
2017-08-10 10:05:00,153.91,154.18,153.49,154.16,386754.0,146.0757,146.332,145.6771,146.313,386754.0
2017-08-10 10:10:00,154.2,154.25,153.69,153.93,270756.0,146.351,146.3984,145.8669,146.0947,270756.0
2017-08-10 10:15:00,153.98,154.44,153.9,154.43,279069.0,146.1422,146.5787,146.0662,146.5693,279069.0
2017-08-10 10:20:00,154.39,154.69,154.26,154.31,188104.0,146.5313,146.816,146.4079,146.4554,188104.0
2017-08-10 10:25:00,154.3,154.34,153.85,154.29,155585.0,146.4459,146.4838,146.0188,146.4364,155585.0
2017-08-10 10:30:00,154.31,154.47,154.01,154.29,96364.0,146.4554,146.6072,146.1706,146.4364,96364.0
2017-08-10 10:35:00,154.27,154.34,153.94,154.27,180837.0,146.4174,146.4838,146.1042,146.4174,180837.0
2017-08-10 10:40:00,154.28,154.53,154.26,154.42,163713.0,146.4269,146.6642,146.4079,146.5598,163713.0
2017-08-10 10:45:00,154.38,155.0,154.37,154.67,160827.0,146.5218,147.1102,146.5123,146.797,160827.0
2017-08-10 10:50:00,154.76,154.89,154.66,154.81,103131.0,146.8825,147.0058,146.7876,146.9299,103131.0
2017-08-10 10:55:00,154.82,154.84,154.37,154.4,94218.0,146.9394,146.9584,146.5123,146.5408,94218.0
2017-08-10 11:00:00,154.4,154.41,154.0,154.0,198907.0,146.5408,146.5503,146.1611,146.1611,198907.0
2017-08-10 11:05:00,154.02,154.6,153.97,154.6,86653.0,146.1801,146.7306,146.1327,146.7306,86653.0
2017-08-10 11:10:00,154.56,154.7,154.15,154.54,110930.0,146.6926,146.8255,146.3035,146.6737,110930.0
2017-08-10 11:15:00,154.59,154.59,154.2,154.24,74212.0,146.7211,146.7211,146.351,146.3889,74212.0
2017-08-10 11:20:00,154.26,154.33,153.6,153.6,151751.0,146.4079,146.4743,145.7815,145.7815,151751.0
2017-08-10 11:25:00,153.6,154.08,153.57,154.0,263428.0,145.7815,146.2371,145.753,146.1611,263428.0
2017-08-10 11:30:00,154.04,154.09,153.76,153.78,155173.0,146.1991,146.2466,145.9334,145.9523,155173.0
2017-08-10 11:35:00,153.77,153.9,153.67,153.78,80542.0,145.9429,146.0662,145.8479,145.9523,80542.0
2017-08-10 11:40:00,153.81,153.81,153.27,153.27,190404.0,145.9808,145.9808,145.4683,145.4683,190404.0
2017-08-10 11:45:00,153.27,153.53,153.12,153.17,185192.0,145.4683,145.7151,145.3259,145.3734,185192.0
2017-08-10 11:50:00,153.2,153.39,153.0,153.0,211142.0,145.4019,145.5822,145.212,145.212,211142.0
2017-08-10 11:55:00,153.01,153.03,152.25,152.83,706239.0,145.2215,145.2405,144.5002,145.0507,706239.0
2017-08-10 12:00:00,152.8,152.8,152.28,152.29,698814.0,145.0222,145.0222,144.5287,144.5382,698814.0
2017-08-10 12:05:00,152.33,152.59,152.0,152.59,240337.0,144.5762,144.8229,144.2629,144.8229,240337.0
2017-08-10 12:10:00,152.57,152.9,152.56,152.65,180151.0,144.8039,145.1171,144.7944,144.8799,180151.0
2017-08-10 12:15:00,152.64,152.95,152.46,152.63,176688.0,144.8704,145.1646,144.6995,144.8609,176688.0
2017-08-10 12:20:00,152.67,152.74,152.23,152.48,192749.0,144.8988,144.9653,144.4812,144.7185,192749.0
2017-08-10 12:25:00,152.44,152.87,152.41,152.61,129691.0,144.6806,145.0887,144.6521,144.8419,129691.0
2017-08-10 12:30:00,152.61,152.67,151.6,151.7,273546.0,144.8419,144.8988,143.8833,143.9782,273546.0
2017-08-10 12:35:00,151.71,151.79,151.25,151.72,305274.0,143.9877,144.0636,143.5511,143.9972,305274.0
2017-08-10 12:40:00,151.65,152.35,151.65,152.26,176068.0,143.9308,144.5951,143.9308,144.5097,176068.0
2017-08-10 12:45:00,152.26,152.95,152.07,152.7,149424.0,144.5097,145.1646,144.3294,144.9273,149424.0
2017-08-10 12:50:00,152.7,152.92,152.3,152.87,164998.0,144.9273,145.1361,144.5477,145.0887,164998.0
2017-08-10 12:55:00,152.86,152.93,152.63,152.86,166227.0,145.0792,145.1456,144.8609,145.0792,166227.0
2017-08-10 13:00:00,152.86,153.49,152.86,153.48,195854.0,145.0792,145.6771,145.0792,145.6676,195854.0
2017-08-10 13:05:00,153.47,153.6,153.25,153.41,122142.0,145.6581,145.7815,145.4493,145.6012,122142.0
2017-08-10 13:10:00,153.43,153.43,153.18,153.21,67277.0,145.6202,145.6202,145.3829,145.4114,67277.0
2017-08-10 13:15:00,153.18,153.19,152.9,153.08,118665.0,145.3829,145.3924,145.1171,145.288,118665.0
2017-08-10 13:20:00,153.07,153.2,152.86,153.06,124248.0,145.2785,145.4019,145.0792,145.269,124248.0
2017-08-10 13:25:00,153.06,153.66,153.04,153.54,123051.0,145.269,145.8385,145.25,145.7246,123051.0
2017-08-10 13:30:00,153.56,153.75,153.28,153.37,195352.0,145.7435,145.9239,145.4778,145.5632,195352.0
2017-08-10 13:35:00,153.4,153.45,153.15,153.26,88269.0,145.5917,145.6391,145.3544,145.4588,88269.0
2017-08-10 13:40:00,153.25,153.29,152.71,152.71,111910.0,145.4493,145.4873,144.9368,144.9368,111910.0
2017-08-10 13:45:00,152.71,152.99,152.66,152.95,83117.0,144.9368,145.2026,144.8894,145.1646,83117.0
2017-08-10 13:50:00,152.95,153.08,152.65,152.68,76320.0,145.1646,145.288,144.8799,144.9083,76320.0
2017-08-10 13:55:00,152.69,152.91,152.5,152.72,88193.0,144.9178,145.1266,144.7375,144.9463,88193.0
2017-08-10 14:00:00,152.78,152.85,152.26,152.32,77495.0,145.0032,145.0697,144.5097,144.5667,77495.0
2017-08-10 14:05:00,152.36,152.6,152.27,152.45,64618.0,144.6046,144.8324,144.5192,144.69,64618.0
2017-08-10 14:10:00,152.48,152.94,152.48,152.72,92967.0,144.7185,145.1551,144.7185,144.9463,92967.0
2017-08-10 14:15:00,152.72,152.98,152.68,152.88,73847.0,144.9463,145.1931,144.9083,145.0982,73847.0
2017-08-10 14:20:00,152.88,153.12,152.69,152.78,97742.0,145.0982,145.3259,144.9178,145.0032,97742.0
2017-08-10 14:25:00,152.75,153.17,152.73,153.16,63630.0,144.9748,145.3734,144.9558,145.3639,63630.0
2017-08-10 14:30:00,153.16,153.5,153.07,153.38,129892.0,145.3639,145.6866,145.2785,145.5727,129892.0
2017-08-10 14:35:00,153.36,153.49,152.99,153.02,89614.0,145.5537,145.6771,145.2026,145.231,89614.0
2017-08-10 14:40:00,153.03,153.13,152.57,152.95,94685.0,145.2405,145.3354,144.8039,145.1646,94685.0
2017-08-10 14:45:00,152.95,153.39,152.86,153.3,90634.0,145.1646,145.5822,145.0792,145.4968,90634.0
2017-08-10 14:50:00,153.28,153.47,153.16,153.3,99013.0,145.4778,145.6581,145.3639,145.4968,99013.0
2017-08-10 14:55:00,153.29,153.45,153.19,153.39,91644.0,145.4873,145.6391,145.3924,145.5822,91644.0
2017-08-10 15:00:00,153.37,153.47,153.12,153.22,72790.0,145.5632,145.6581,145.3259,145.4208,72790.0
2017-08-10 15:05:00,153.22,153.26,152.89,153.05,114825.0,145.4208,145.4588,145.1076,145.2595,114825.0
2017-08-10 15:10:00,153.04,153.05,152.5,152.5,108476.0,145.25,145.2595,144.7375,144.7375,108476.0
2017-08-10 15:15:00,152.45,152.5,152.06,152.25,156589.0,144.69,144.7375,144.3199,144.5002,156589.0
2017-08-10 15:20:00,152.25,152.27,151.83,152.02,263471.0,144.5002,144.5192,144.1016,144.2819,263471.0
2017-08-10 15:25:00,152.03,152.19,151.91,152.13,151255.0,144.2914,144.4433,144.1775,144.3863,151255.0
2017-08-10 15:30:00,152.16,152.3,151.61,151.7,179198.0,144.4148,144.5477,143.8928,143.9782,179198.0
2017-08-10 15:35:00,151.69,151.75,151.5,151.56,214352.0,143.9687,144.0257,143.7884,143.8453,214352.0
2017-08-10 15:40:00,151.56,151.81,151.5,151.7,209634.0,143.8453,144.0826,143.7884,143.9782,209634.0
2017-08-10 15:45:00,151.71,151.82,151.43,151.5,366109.0,143.9877,144.0921,143.722,143.7884,366109.0
2017-08-10 15:50:00,151.51,151.84,151.38,151.56,345139.0,143.7979,144.1111,143.6745,143.8453,345139.0
2017-08-10 15:55:00,151.56,151.89,151.55,151.71,544495.0,143.8453,144.1585,143.8359,143.9877,544495.0
2017-08-11 09:30:00,150.51,151.0,148.84,150.49,1287297.0,142.8488,143.3139,141.2638,142.8298,1287297.0
2017-08-11 09:35:00,150.41,150.49,149.34,149.5,582574.0,142.7539,142.8298,141.7383,141.8902,582574.0
2017-08-11 09:40:00,149.46,149.49,148.23,148.75,1336251.0,141.8522,141.8807,140.6848,141.1784,1336251.0
2017-08-11 09:45:00,148.75,149.1,147.7,147.78,786984.0,141.1784,141.5106,140.1818,140.2578,786984.0
2017-08-11 09:50:00,147.71,148.87,147.5,148.77,788798.0,140.1913,141.2923,139.992,141.1974,788798.0
2017-08-11 09:55:00,148.79,149.44,148.57,149.43,518751.0,141.2163,141.8333,141.0075,141.8238,518751.0
2017-08-11 10:00:00,149.38,149.8,149.01,149.32,339915.0,141.7763,142.1749,141.4251,141.7194,339915.0
2017-08-11 10:05:00,149.37,150.48,149.34,150.13,470103.0,141.7668,142.8203,141.7383,142.4881,470103.0
2017-08-11 10:10:00,150.22,151.22,150.22,150.53,470847.0,142.5736,143.5227,142.5736,142.8678,470847.0
2017-08-11 10:15:00,150.52,150.62,150.25,150.43,310421.0,142.8583,142.9532,142.602,142.7729,310421.0
2017-08-11 10:20:00,150.4,150.6,149.8,149.8,278124.0,142.7444,142.9342,142.1749,142.1749,278124.0
2017-08-11 10:25:00,149.84,150.08,149.36,149.38,273132.0,142.2129,142.4407,141.7573,141.7763,273132.0
2017-08-11 10:30:00,149.33,149.81,149.3,149.67,252288.0,141.7289,142.1844,141.7004,142.0516,252288.0
2017-08-11 10:35:00,149.67,150.14,149.44,149.84,175803.0,142.0516,142.4976,141.8333,142.2129,175803.0
2017-08-11 10:40:00,149.83,150.27,149.82,150.01,170218.0,142.2034,142.621,142.1939,142.3742,170218.0
2017-08-11 10:45:00,149.98,150.41,149.87,149.87,135887.0,142.3458,142.7539,142.2414,142.2414,135887.0
2017-08-11 10:50:00,149.87,149.99,149.56,149.81,134573.0,142.2414,142.3553,141.9471,142.1844,134573.0
2017-08-11 10:55:00,149.82,149.92,149.52,149.57,125221.0,142.1939,142.2888,141.9092,141.9566,125221.0
2017-08-11 11:00:00,149.58,149.66,149.1,149.11,172907.0,141.9661,142.0421,141.5106,141.5201,172907.0
2017-08-11 11:05:00,149.16,149.39,149.11,149.17,102180.0,141.5675,141.7858,141.5201,141.577,102180.0
2017-08-11 11:10:00,149.17,149.6,149.17,149.55,99778.0,141.577,141.9851,141.577,141.9377,99778.0
2017-08-11 11:15:00,149.52,149.93,149.49,149.53,252137.0,141.9092,142.2983,141.8807,141.9187,252137.0
2017-08-11 11:20:00,149.53,149.58,149.07,149.2,235190.0,141.9187,141.9661,141.4821,141.6055,235190.0
2017-08-11 11:25:00,149.2,149.25,148.52,148.53,257586.0,141.6055,141.6529,140.9601,140.9696,257586.0
2017-08-11 11:30:00,148.57,148.81,148.41,148.77,238776.0,141.0075,141.2353,140.8557,141.1974,238776.0
2017-08-11 11:35:00,148.77,149.28,148.76,149.15,135850.0,141.1974,141.6814,141.1879,141.558,135850.0
2017-08-11 11:40:00,149.13,149.18,148.71,148.9,134898.0,141.539,141.5865,141.1404,141.3207,134898.0
2017-08-11 11:45:00,149.05,149.15,148.65,148.82,187322.0,141.4631,141.558,141.0835,141.2448,187322.0
2017-08-11 11:50:00,148.78,148.84,148.48,148.63,124245.0,141.2069,141.2638,140.9221,141.0645,124245.0
2017-08-11 11:55:00,148.66,148.74,148.48,148.5,87224.0,141.093,141.1689,140.9221,140.9411,87224.0
2017-08-11 12:00:00,148.5,149.1,148.46,149.07,196668.0,140.9411,141.5106,140.9031,141.4821,196668.0
2017-08-11 12:05:00,149.09,150.0,149.02,149.6,186507.0,141.5011,142.3648,141.4346,141.9851,186507.0
2017-08-11 12:10:00,149.61,150.18,149.48,150.17,218693.0,141.9946,142.5356,141.8712,142.5261,218693.0
2017-08-11 12:15:00,150.19,150.75,148.8,150.66,218463.0,142.5451,143.0766,141.2258,142.9912,218463.0
2017-08-11 12:20:00,150.65,151.03,150.64,150.71,279686.0,142.9817,143.3423,142.9722,143.0386,279686.0
2017-08-11 12:25:00,150.73,150.74,150.25,150.56,161454.0,143.0576,143.0671,142.602,142.8962,161454.0
2017-08-11 12:30:00,150.57,150.61,150.13,150.31,108369.0,142.9057,142.9437,142.4881,142.659,108369.0
2017-08-11 12:35:00,150.29,150.64,150.21,150.42,129766.0,142.64,142.9722,142.5641,142.7634,129766.0
2017-08-11 12:40:00,150.45,150.92,150.36,150.87,186269.0,142.7918,143.2379,142.7064,143.1905,186269.0
2017-08-11 12:45:00,150.86,151.35,150.8,151.1,245933.0,143.181,143.646,143.124,143.4088,245933.0
2017-08-11 12:50:00,151.08,151.45,150.75,150.79,181167.0,143.3898,143.7409,143.0766,143.1145,181167.0
2017-08-11 12:55:00,150.75,150.93,150.57,150.86,75558.0,143.0766,143.2474,142.9057,143.181,75558.0
2017-08-11 13:00:00,150.86,151.4,150.82,151.31,145323.0,143.181,143.6935,143.143,143.6081,145323.0
2017-08-11 13:05:00,151.31,151.67,151.29,151.54,173632.0,143.6081,143.9497,143.5891,143.8264,173632.0
2017-08-11 13:10:00,151.55,151.73,151.44,151.6,102095.0,143.8359,144.0067,143.7315,143.8833,102095.0
2017-08-11 13:15:00,151.61,151.64,151.14,151.26,118237.0,143.8928,143.9213,143.4467,143.5606,118237.0
2017-08-11 13:20:00,151.26,151.26,150.92,150.95,101863.0,143.5606,143.5606,143.2379,143.2664,101863.0
2017-08-11 13:25:00,150.92,151.11,150.66,150.78,113666.0,143.2379,143.4183,142.9912,143.105,113666.0
2017-08-11 13:30:00,150.79,150.98,150.78,150.85,99688.0,143.1145,143.2949,143.105,143.1715,99688.0
2017-08-11 13:35:00,150.87,150.93,150.69,150.77,73728.0,143.1905,143.2474,143.0196,143.0956,73728.0
2017-08-11 13:40:00,150.77,150.94,150.72,150.88,93658.0,143.0956,143.2569,143.0481,143.2,93658.0
2017-08-11 13:45:00,150.85,151.24,150.85,151.22,106512.0,143.1715,143.5416,143.1715,143.5227,106512.0
2017-08-11 13:50:00,151.2,151.2,150.9,151.11,52650.0,143.5037,143.5037,143.2189,143.4183,52650.0
2017-08-11 13:55:00,151.1,151.25,151.04,151.09,65374.0,143.4088,143.5511,143.3518,143.3993,65374.0
2017-08-11 14:00:00,151.09,151.23,151.04,151.05,54817.0,143.3993,143.5321,143.3518,143.3613,54817.0
2017-08-11 14:05:00,151.05,151.32,151.04,151.27,93709.0,143.3613,143.6176,143.3518,143.5701,93709.0
2017-08-11 14:10:00,151.3,151.76,151.29,151.73,145703.0,143.5986,144.0352,143.5891,144.0067,145703.0
2017-08-11 14:15:00,151.74,151.87,151.47,151.81,148266.0,144.0162,144.1396,143.7599,144.0826,148266.0
2017-08-11 14:20:00,151.8,152.09,151.8,151.96,221693.0,144.0731,144.3484,144.0731,144.225,221693.0
2017-08-11 14:25:00,151.99,152.5,151.93,152.39,171828.0,144.2535,144.7375,144.1965,144.6331,171828.0
2017-08-11 14:30:00,152.38,152.57,151.55,151.55,355967.0,144.6236,144.8039,143.8359,143.8359,355967.0
2017-08-11 14:35:00,151.55,151.6,151.0,151.43,225076.0,143.8359,143.8833,143.3139,143.722,225076.0
2017-08-11 14:40:00,151.39,151.93,151.39,151.78,156607.0,143.684,144.1965,143.684,144.0541,156607.0
2017-08-11 14:45:00,151.79,152.0,151.48,151.69,127379.0,144.0636,144.2629,143.7694,143.9687,127379.0
2017-08-11 14:50:00,151.66,151.79,151.23,151.28,99283.0,143.9403,144.0636,143.5321,143.5796,99283.0
2017-08-11 14:55:00,151.32,151.64,150.98,151.14,138292.0,143.6176,143.9213,143.2949,143.4467,138292.0
2017-08-11 15:00:00,151.24,151.69,151.13,151.57,104576.0,143.5416,143.9687,143.4372,143.8548,104576.0
2017-08-11 15:05:00,151.6,151.79,151.51,151.56,100520.0,143.8833,144.0636,143.7979,143.8453,100520.0
2017-08-11 15:10:00,151.53,151.7,151.32,151.4,86095.0,143.8169,143.9782,143.6176,143.6935,86095.0
2017-08-11 15:15:00,151.4,151.48,151.0,151.0,139233.0,143.6935,143.7694,143.3139,143.3139,139233.0
2017-08-11 15:20:00,151.08,151.28,151.02,151.26,112536.0,143.3898,143.5796,143.3328,143.5606,112536.0
2017-08-11 15:25:00,151.26,151.59,151.26,151.42,129576.0,143.5606,143.8738,143.5606,143.7125,129576.0
2017-08-11 15:30:00,151.39,151.42,151.01,151.12,151385.0,143.684,143.7125,143.3233,143.4277,151385.0
2017-08-11 15:35:00,151.13,151.25,150.89,151.25,247112.0,143.4372,143.5511,143.2095,143.5511,247112.0
2017-08-11 15:40:00,151.27,151.36,151.07,151.19,170341.0,143.5701,143.6555,143.3803,143.4942,170341.0
2017-08-11 15:45:00,151.19,151.49,151.1,151.37,179355.0,143.4942,143.7789,143.4088,143.665,179355.0
2017-08-11 15:50:00,151.35,151.61,151.22,151.59,254202.0,143.646,143.8928,143.5227,143.8738,254202.0
2017-08-11 15:55:00,151.6,151.78,151.49,151.68,617833.0,143.8833,144.0541,143.7789,143.9592,617833.0
2017-08-14 09:30:00,154.77,155.08,153.75,153.75,1322329.0,146.892,147.1862,145.9239,145.9239,1322329.0
2017-08-14 09:35:00,153.84,154.15,153.66,153.95,414052.0,146.0093,146.3035,145.8385,146.1137,414052.0
2017-08-14 09:40:00,153.93,153.97,153.15,153.49,431756.0,146.0947,146.1327,145.3544,145.6771,431756.0
2017-08-14 09:45:00,153.44,154.08,153.1,153.76,345887.0,145.6297,146.2371,145.307,145.9334,345887.0
2017-08-14 09:50:00,153.75,153.89,153.27,153.31,246104.0,145.9239,146.0567,145.4683,145.5063,246104.0
2017-08-14 09:55:00,153.31,154.2,153.11,154.14,309896.0,145.5063,146.351,145.3164,146.294,309896.0
2017-08-14 10:00:00,154.12,154.21,153.84,154.01,295054.0,146.275,146.3605,146.0093,146.1706,295054.0
2017-08-14 10:05:00,154.0,154.2,153.56,153.95,186524.0,146.1611,146.351,145.7435,146.1137,186524.0
2017-08-14 10:10:00,153.98,154.09,153.6,153.71,160928.0,146.1422,146.2466,145.7815,145.8859,160928.0
2017-08-14 10:15:00,153.71,154.17,153.7,154.13,129986.0,145.8859,146.3225,145.8764,146.2845,129986.0
2017-08-14 10:20:00,154.11,154.58,154.03,154.45,214470.0,146.2655,146.7116,146.1896,146.5882,214470.0
2017-08-14 10:25:00,154.47,154.88,154.44,154.53,230676.0,146.6072,146.9964,146.5787,146.6642,230676.0
2017-08-14 10:30:00,154.51,154.77,154.49,154.69,168555.0,146.6452,146.892,146.6262,146.816,168555.0
2017-08-14 10:35:00,154.69,154.79,154.54,154.67,135972.0,146.816,146.9109,146.6737,146.797,135972.0
2017-08-14 10:40:00,154.7,154.9,154.61,154.67,156602.0,146.8255,147.0153,146.7401,146.797,156602.0
2017-08-14 10:45:00,154.67,154.69,154.32,154.58,145777.0,146.797,146.816,146.4649,146.7116,145777.0
2017-08-14 10:50:00,154.59,154.66,154.11,154.24,156255.0,146.7211,146.7876,146.2655,146.3889,156255.0
2017-08-14 10:55:00,154.21,154.24,153.88,154.04,150239.0,146.3605,146.3889,146.0473,146.1991,150239.0
2017-08-14 11:00:00,154.05,154.05,153.53,153.53,177436.0,146.2086,146.2086,145.7151,145.7151,177436.0
2017-08-14 11:05:00,153.53,153.81,153.39,153.81,172354.0,145.7151,145.9808,145.5822,145.9808,172354.0
2017-08-14 11:10:00,153.76,154.0,153.76,153.97,116340.0,145.9334,146.1611,145.9334,146.1327,116340.0
2017-08-14 11:15:00,153.97,154.0,153.6,153.91,76927.0,146.1327,146.1611,145.7815,146.0757,76927.0
2017-08-14 11:20:00,153.89,153.98,153.65,153.76,94723.0,146.0567,146.1422,145.829,145.9334,94723.0
2017-08-14 11:25:00,153.79,153.96,153.79,153.92,73734.0,145.9618,146.1232,145.9618,146.0852,73734.0
2017-08-14 11:30:00,153.93,154.22,153.91,154.13,131453.0,146.0947,146.3699,146.0757,146.2845,131453.0
2017-08-14 11:35:00,154.14,154.57,154.01,154.57,137953.0,146.294,146.7021,146.1706,146.7021,137953.0
2017-08-14 11:40:00,154.58,154.59,154.03,154.08,79297.0,146.7116,146.7211,146.1896,146.2371,79297.0
2017-08-14 11:45:00,154.07,154.11,153.86,153.86,63989.0,146.2276,146.2655,146.0283,146.0283,63989.0
2017-08-14 11:50:00,153.87,154.21,153.8,154.15,138031.0,146.0378,146.3605,145.9713,146.3035,138031.0
2017-08-14 11:55:00,154.17,154.2,153.83,153.95,113421.0,146.3225,146.351,145.9998,146.1137,113421.0
2017-08-14 12:00:00,153.95,153.98,153.7,153.81,117768.0,146.1137,146.1422,145.8764,145.9808,117768.0
2017-08-14 12:05:00,153.81,154.15,153.8,153.82,78637.0,145.9808,146.3035,145.9713,145.9903,78637.0
2017-08-14 12:10:00,153.84,154.04,153.81,153.87,62324.0,146.0093,146.1991,145.9808,146.0378,62324.0
2017-08-14 12:15:00,153.89,154.01,153.83,153.94,49307.0,146.0567,146.1706,145.9998,146.1042,49307.0
2017-08-14 12:20:00,153.92,154.11,153.85,154.08,57637.0,146.0852,146.2655,146.0188,146.2371,57637.0
2017-08-14 12:25:00,154.11,154.14,153.84,153.96,67367.0,146.2655,146.294,146.0093,146.1232,67367.0
2017-08-14 12:30:00,153.98,154.0,153.76,153.91,71099.0,146.1422,146.1611,145.9334,146.0757,71099.0
2017-08-14 12:35:00,153.86,153.93,153.52,153.64,88806.0,146.0283,146.0947,145.7056,145.8195,88806.0
2017-08-14 12:40:00,153.67,153.84,153.61,153.8,78876.0,145.8479,146.0093,145.791,145.9713,78876.0
2017-08-14 12:45:00,153.79,153.93,153.79,153.83,44121.0,145.9618,146.0947,145.9618,145.9998,44121.0
2017-08-14 12:50:00,153.83,154.04,153.81,153.93,49552.0,145.9998,146.1991,145.9808,146.0947,49552.0
2017-08-14 12:55:00,153.91,154.14,153.88,154.1,61563.0,146.0757,146.294,146.0473,146.2561,61563.0
2017-08-14 13:00:00,154.14,154.4,154.1,154.24,111412.0,146.294,146.5408,146.2561,146.3889,111412.0
2017-08-14 13:05:00,154.25,154.46,154.13,154.39,196268.0,146.3984,146.5977,146.2845,146.5313,196268.0
2017-08-14 13:10:00,154.37,154.52,154.33,154.4,141778.0,146.5123,146.6547,146.4743,146.5408,141778.0
2017-08-14 13:15:00,154.43,154.49,154.34,154.48,74113.0,146.5693,146.6262,146.4838,146.6167,74113.0
2017-08-14 13:20:00,154.45,154.48,154.3,154.37,64197.0,146.5882,146.6167,146.4459,146.5123,64197.0
2017-08-14 13:25:00,154.35,154.47,154.26,154.3,78150.0,146.4933,146.6072,146.4079,146.4459,78150.0
2017-08-14 13:30:00,154.31,154.31,154.2,154.28,49460.0,146.4554,146.4554,146.351,146.4269,49460.0
2017-08-14 13:35:00,154.28,154.32,154.16,154.25,147762.0,146.4269,146.4649,146.313,146.3984,147762.0
2017-08-14 13:40:00,154.25,154.28,154.15,154.27,53728.0,146.3984,146.4269,146.3035,146.4174,53728.0
2017-08-14 13:45:00,154.28,154.29,154.06,154.09,54409.0,146.4269,146.4364,146.2181,146.2466,54409.0
2017-08-14 13:50:00,154.07,154.15,154.0,154.11,61173.0,146.2276,146.3035,146.1611,146.2655,61173.0
2017-08-14 13:55:00,154.1,154.13,154.03,154.11,34201.0,146.2561,146.2845,146.1896,146.2655,34201.0
2017-08-14 14:00:00,154.13,154.21,153.97,154.01,70052.0,146.2845,146.3605,146.1327,146.1706,70052.0
2017-08-14 14:05:00,153.99,154.1,153.96,154.04,49800.0,146.1517,146.2561,146.1232,146.1991,49800.0
2017-08-14 14:10:00,154.06,154.16,154.0,154.08,111640.0,146.2181,146.313,146.1611,146.2371,111640.0
2017-08-14 14:15:00,154.09,154.24,153.91,154.24,89030.0,146.2466,146.3889,146.0757,146.3889,89030.0
2017-08-14 14:20:00,154.23,154.28,154.13,154.18,56569.0,146.3794,146.4269,146.2845,146.332,56569.0
2017-08-14 14:25:00,154.19,154.25,154.07,154.25,57285.0,146.3415,146.3984,146.2276,146.3984,57285.0
2017-08-14 14:30:00,154.23,154.43,154.18,154.42,88866.0,146.3794,146.5693,146.332,146.5598,88866.0
2017-08-14 14:35:00,154.44,154.69,154.4,154.65,136572.0,146.5787,146.816,146.5408,146.7781,136572.0
2017-08-14 14:40:00,154.65,154.68,154.49,154.53,59410.0,146.7781,146.8065,146.6262,146.6642,59410.0
2017-08-14 14:45:00,154.51,154.63,154.41,154.46,46355.0,146.6452,146.7591,146.5503,146.5977,46355.0
2017-08-14 14:50:00,154.45,154.45,154.22,154.25,69455.0,146.5882,146.5882,146.3699,146.3984,69455.0
2017-08-14 14:55:00,154.25,154.35,154.21,154.28,50910.0,146.3984,146.4933,146.3605,146.4269,50910.0
2017-08-14 15:00:00,154.27,154.33,154.03,154.13,53170.0,146.4174,146.4743,146.1896,146.2845,53170.0
2017-08-14 15:05:00,154.15,154.34,154.13,154.34,45838.0,146.3035,146.4838,146.2845,146.4838,45838.0
2017-08-14 15:10:00,154.32,154.53,154.31,154.4,76241.0,146.4649,146.6642,146.4554,146.5408,76241.0
2017-08-14 15:15:00,154.4,154.44,154.36,154.43,56238.0,146.5408,146.5787,146.5028,146.5693,56238.0
2017-08-14 15:20:00,154.43,154.54,154.37,154.54,52473.0,146.5693,146.6737,146.5123,146.6737,52473.0
2017-08-14 15:25:00,154.51,154.51,154.39,154.42,74106.0,146.6452,146.6452,146.5313,146.5598,74106.0
2017-08-14 15:30:00,154.43,154.48,154.34,154.37,82770.0,146.5693,146.6167,146.4838,146.5123,82770.0
2017-08-14 15:35:00,154.35,154.59,154.34,154.58,93870.0,146.4933,146.7211,146.4838,146.7116,93870.0
2017-08-14 15:40:00,154.57,154.8,154.48,154.62,204970.0,146.7021,146.9204,146.6167,146.7496,204970.0
2017-08-14 15:45:00,154.59,154.6,154.46,154.48,119632.0,146.7211,146.7306,146.5977,146.6167,119632.0
2017-08-14 15:50:00,154.5,154.74,154.5,154.66,203603.0,146.6357,146.8635,146.6357,146.7876,203603.0
2017-08-14 15:55:00,154.66,154.88,154.6,154.62,405885.0,146.7876,146.9964,146.7306,146.7496,405885.0
2017-08-15 09:30:00,155.74,156.09,155.1,155.75,782099.0,147.8126,148.1448,147.2052,147.8221,782099.0
2017-08-15 09:35:00,155.72,155.8,154.85,155.16,569162.0,147.7936,147.8695,146.9679,147.2621,569162.0
2017-08-15 09:40:00,155.2,155.24,154.36,154.58,411925.0,147.3001,147.338,146.5028,146.7116,411925.0
2017-08-15 09:45:00,154.6,154.79,154.02,154.26,387527.0,146.7306,146.9109,146.1801,146.4079,387527.0
2017-08-15 09:50:00,154.2,154.58,154.0,154.46,313270.0,146.351,146.7116,146.1611,146.5977,313270.0
2017-08-15 09:55:00,154.5,155.41,154.48,155.02,497128.0,146.6357,147.4994,146.6167,147.1292,497128.0
2017-08-15 10:00:00,155.02,155.23,154.86,154.9,210258.0,147.1292,147.3285,146.9774,147.0153,210258.0
2017-08-15 10:05:00,154.86,155.2,154.7,155.15,755367.0,146.9774,147.3001,146.8255,147.2526,755367.0
2017-08-15 10:10:00,155.14,155.15,154.73,155.05,542072.0,147.2431,147.2526,146.854,147.1577,542072.0
2017-08-15 10:15:00,155.08,155.3,154.63,155.02,196157.0,147.1862,147.395,146.7591,147.1292,196157.0
2017-08-15 10:20:00,155.05,155.25,154.82,155.17,132794.0,147.1577,147.3475,146.9394,147.2716,132794.0
2017-08-15 10:25:00,155.14,155.45,155.1,155.43,209552.0,147.2431,147.5373,147.2052,147.5184,209552.0
2017-08-15 10:30:00,155.44,155.59,155.03,155.45,224396.0,147.5278,147.6702,147.1387,147.5373,224396.0
2017-08-15 10:35:00,155.44,155.77,155.26,155.7,244426.0,147.5278,147.841,147.357,147.7746,244426.0
2017-08-15 10:40:00,155.67,155.89,155.55,155.56,152151.0,147.7461,147.9549,147.6322,147.6417,152151.0
2017-08-15 10:45:00,155.58,155.7,155.17,155.33,356140.0,147.6607,147.7746,147.2716,147.4234,356140.0
2017-08-15 10:50:00,155.38,155.7,155.36,155.51,87530.0,147.4709,147.7746,147.4519,147.5943,87530.0
2017-08-15 10:55:00,155.52,155.67,155.42,155.54,106436.0,147.6038,147.7461,147.5089,147.6228,106436.0
2017-08-15 11:00:00,155.6,155.7,155.41,155.51,69461.0,147.6797,147.7746,147.4994,147.5943,69461.0
2017-08-15 11:05:00,155.55,155.95,155.45,155.94,127415.0,147.6322,148.0119,147.5373,148.0024,127415.0
2017-08-15 11:10:00,155.95,156.18,155.9,156.05,283687.0,148.0119,148.2302,147.9644,148.1068,283687.0
2017-08-15 11:15:00,156.02,156.36,156.02,156.31,197428.0,148.0783,148.401,148.0783,148.3536,197428.0
2017-08-15 11:20:00,156.31,156.44,156.22,156.23,226756.0,148.3536,148.4769,148.2681,148.2776,226756.0
2017-08-15 11:25:00,156.26,156.4,156.15,156.35,176843.0,148.3061,148.439,148.2017,148.3915,176843.0
2017-08-15 11:30:00,156.36,156.5,156.27,156.48,240829.0,148.401,148.5339,148.3156,148.5149,240829.0
2017-08-15 11:35:00,156.48,156.62,156.41,156.56,213037.0,148.5149,148.6478,148.4485,148.5908,213037.0
2017-08-15 11:40:00,156.58,156.6,156.34,156.37,115893.0,148.6098,148.6288,148.382,148.4105,115893.0
2017-08-15 11:45:00,156.37,156.39,156.13,156.18,121281.0,148.4105,148.4295,148.1827,148.2302,121281.0
2017-08-15 11:50:00,156.2,156.2,155.77,156.03,183398.0,148.2492,148.2492,147.841,148.0878,183398.0
2017-08-15 11:55:00,156.0,156.08,155.86,155.96,97933.0,148.0593,148.1353,147.9265,148.0214,97933.0
2017-08-15 12:00:00,155.97,156.25,155.76,156.23,247955.0,148.0309,148.2966,147.8316,148.2776,247955.0
2017-08-15 12:05:00,156.23,156.25,156.1,156.15,93686.0,148.2776,148.2966,148.1543,148.2017,93686.0
2017-08-15 12:10:00,156.15,156.22,156.08,156.14,70560.0,148.2017,148.2681,148.1353,148.1922,70560.0
2017-08-15 12:15:00,156.13,156.25,156.08,156.22,77851.0,148.1827,148.2966,148.1353,148.2681,77851.0
2017-08-15 12:20:00,156.23,156.4,156.21,156.34,100316.0,148.2776,148.439,148.2587,148.382,100316.0
2017-08-15 12:25:00,156.33,156.51,156.31,156.46,106257.0,148.3725,148.5434,148.3536,148.4959,106257.0
2017-08-15 12:30:00,156.47,156.65,156.3,156.53,198263.0,148.5054,148.6763,148.3441,148.5624,198263.0
2017-08-15 12:35:00,156.53,156.87,156.52,156.74,227011.0,148.5624,148.8851,148.5529,148.7617,227011.0
2017-08-15 12:40:00,156.77,156.81,156.64,156.7,133650.0,148.7901,148.8281,148.6668,148.7237,133650.0
2017-08-15 12:45:00,156.73,156.75,156.34,156.68,161105.0,148.7522,148.7712,148.382,148.7047,161105.0
2017-08-15 12:50:00,156.67,156.68,156.5,156.61,85828.0,148.6952,148.7047,148.5339,148.6383,85828.0
2017-08-15 12:55:00,156.62,156.78,156.54,156.56,183778.0,148.6478,148.7996,148.5719,148.5908,183778.0
2017-08-15 13:00:00,156.59,156.61,156.09,156.09,120979.0,148.6193,148.6383,148.1448,148.1448,120979.0
2017-08-15 13:05:00,156.13,156.25,155.9,156.19,131888.0,148.1827,148.2966,147.9644,148.2397,131888.0
2017-08-15 13:10:00,156.26,156.3,156.1,156.23,62826.0,148.3061,148.3441,148.1543,148.2776,62826.0
2017-08-15 13:15:00,156.23,156.29,156.06,156.19,103478.0,148.2776,148.3346,148.1163,148.2397,103478.0
2017-08-15 13:20:00,156.21,156.39,156.18,156.35,79602.0,148.2587,148.4295,148.2302,148.3915,79602.0
2017-08-15 13:25:00,156.38,156.51,156.27,156.48,77155.0,148.42,148.5434,148.3156,148.5149,77155.0
2017-08-15 13:30:00,156.48,156.54,156.39,156.51,73678.0,148.5149,148.5719,148.4295,148.5434,73678.0
2017-08-15 13:35:00,156.52,156.54,156.25,156.31,68318.0,148.5529,148.5719,148.2966,148.3536,68318.0
2017-08-15 13:40:00,156.31,156.42,156.21,156.37,124805.0,148.3536,148.458,148.2587,148.4105,124805.0
2017-08-15 13:45:00,156.36,156.48,156.25,156.48,51623.0,148.401,148.5149,148.2966,148.5149,51623.0
2017-08-15 13:50:00,156.47,156.6,156.45,156.53,78155.0,148.5054,148.6288,148.4864,148.5624,78155.0
2017-08-15 13:55:00,156.55,156.78,156.47,156.75,86253.0,148.5813,148.7996,148.5054,148.7712,86253.0
2017-08-15 14:00:00,156.76,156.87,156.73,156.84,87233.0,148.7807,148.8851,148.7522,148.8566,87233.0
2017-08-15 14:05:00,156.84,156.91,156.7,156.76,124993.0,148.8566,148.923,148.7237,148.7807,124993.0
2017-08-15 14:10:00,156.75,156.76,156.55,156.59,74066.0,148.7712,148.7807,148.5813,148.6193,74066.0
2017-08-15 14:15:00,156.58,156.83,156.57,156.82,94382.0,148.6098,148.8471,148.6003,148.8376,94382.0
2017-08-15 14:20:00,156.83,156.86,156.73,156.79,96685.0,148.8471,148.8756,148.7522,148.8091,96685.0
2017-08-15 14:25:00,156.8,157.09,156.8,157.09,228596.0,148.8186,149.0939,148.8186,149.0939,228596.0
2017-08-15 14:30:00,157.06,157.09,156.75,156.77,147796.0,149.0654,149.0939,148.7712,148.7901,147796.0
2017-08-15 14:35:00,156.78,157.09,156.78,157.06,98123.0,148.7996,149.0939,148.7996,149.0654,98123.0
2017-08-15 14:40:00,157.06,157.09,156.96,157.05,86757.0,149.0654,149.0939,148.9705,149.0559,86757.0
2017-08-15 14:45:00,157.05,157.23,157.01,157.18,170897.0,149.0559,149.2267,149.0179,149.1793,170897.0
2017-08-15 14:50:00,157.19,157.25,157.13,157.14,148986.0,149.1888,149.2457,149.1318,149.1413,148986.0
2017-08-15 14:55:00,157.16,157.34,157.1,157.33,157752.0,149.1603,149.3311,149.1034,149.3216,157752.0
2017-08-15 15:00:00,157.32,157.49,157.31,157.4,232211.0,149.3122,149.4735,149.3027,149.3881,232211.0
2017-08-15 15:05:00,157.4,157.65,157.39,157.62,254371.0,149.3881,149.6254,149.3786,149.5969,254371.0
2017-08-15 15:10:00,157.59,157.67,157.51,157.57,172365.0,149.5684,149.6443,149.4925,149.5494,172365.0
2017-08-15 15:15:00,157.58,157.65,157.39,157.54,143196.0,149.5589,149.6254,149.3786,149.521,143196.0
2017-08-15 15:20:00,157.57,157.61,157.45,157.56,120960.0,149.5494,149.5874,149.4355,149.5399,120960.0
2017-08-15 15:25:00,157.59,157.79,157.58,157.75,201409.0,149.5684,149.7582,149.5589,149.7203,201409.0
2017-08-15 15:30:00,157.75,157.88,157.74,157.82,212984.0,149.7203,149.8436,149.7108,149.7867,212984.0
2017-08-15 15:35:00,157.84,158.09,157.79,158.07,354189.0,149.8057,150.043,149.7582,150.024,354189.0
2017-08-15 15:40:00,158.09,158.28,158.03,158.27,374896.0,150.043,150.2233,149.986,150.2138,374896.0
2017-08-15 15:45:00,158.28,158.32,157.73,158.07,541689.0,150.2233,150.2613,149.7013,150.024,541689.0
2017-08-15 15:50:00,158.05,158.05,157.83,157.84,421832.0,150.005,150.005,149.7962,149.8057,421832.0
2017-08-15 15:55:00,157.84,157.9,157.66,157.74,682289.0,149.8057,149.8626,149.6348,149.7108,682289.0
2017-08-16 09:30:00,160.0,160.35,159.22,159.91,1616616.0,151.8557,152.1879,151.1154,151.7703,1616616.0
2017-08-16 09:35:00,159.88,160.0,158.86,159.15,790861.0,151.7418,151.8557,150.7738,151.049,790861.0
2017-08-16 09:40:00,159.07,159.35,158.7,159.18,638785.0,150.9731,151.2388,150.6219,151.0775,638785.0
2017-08-16 09:45:00,159.19,159.39,159.0,159.3,483153.0,151.087,151.2768,150.9066,151.1914,483153.0
2017-08-16 09:50:00,159.31,159.9,159.26,159.9,390143.0,151.2009,151.7608,151.1534,151.7608,390143.0
2017-08-16 09:55:00,159.9,160.09,159.42,159.58,556976.0,151.7608,151.9412,151.3053,151.4571,556976.0
2017-08-16 10:00:00,159.59,159.63,158.7,158.85,494334.0,151.4666,151.5046,150.6219,150.7643,494334.0
2017-08-16 10:05:00,158.87,159.33,158.8,159.23,289438.0,150.7833,151.2198,150.7168,151.1249,289438.0
2017-08-16 10:10:00,159.23,159.57,159.02,159.53,202782.0,151.1249,151.4476,150.9256,151.4097,202782.0
2017-08-16 10:15:00,159.53,159.54,159.18,159.23,319190.0,151.4097,151.4192,151.0775,151.1249,319190.0
2017-08-16 10:20:00,159.23,159.24,158.83,159.09,399594.0,151.1249,151.1344,150.7453,150.9921,399594.0
2017-08-16 10:25:00,159.08,159.36,158.89,159.31,310709.0,150.9826,151.2483,150.8022,151.2009,310709.0
2017-08-16 10:30:00,159.31,159.39,158.95,159.12,197999.0,151.2009,151.2768,150.8592,151.0205,197999.0
2017-08-16 10:35:00,159.13,159.65,159.11,159.6,236416.0,151.03,151.5236,151.011,151.4761,236416.0
2017-08-16 10:40:00,159.59,159.64,159.19,159.19,242258.0,151.4666,151.5141,151.087,151.087,242258.0
2017-08-16 10:45:00,159.2,159.47,159.16,159.34,180231.0,151.0965,151.3527,151.0585,151.2293,180231.0
2017-08-16 10:50:00,159.36,159.71,159.27,159.55,153173.0,151.2483,151.5805,151.1629,151.4286,153173.0
2017-08-16 10:55:00,159.55,159.95,159.54,159.81,204088.0,151.4286,151.8083,151.4192,151.6754,204088.0
2017-08-16 11:00:00,159.81,159.88,159.62,159.86,177379.0,151.6754,151.7418,151.4951,151.7229,177379.0
2017-08-16 11:05:00,159.84,159.87,159.69,159.75,132255.0,151.7039,151.7324,151.5615,151.6185,132255.0
2017-08-16 11:10:00,159.76,159.78,159.5,159.62,169955.0,151.628,151.6469,151.3812,151.4951,169955.0
2017-08-16 11:15:00,159.62,159.67,159.36,159.41,152255.0,151.4951,151.5425,151.2483,151.2958,152255.0
2017-08-16 11:20:00,159.4,159.76,159.37,159.61,157546.0,151.2863,151.628,151.2578,151.4856,157546.0
2017-08-16 11:25:00,159.63,159.63,159.4,159.45,121570.0,151.5046,151.5046,151.2863,151.3337,121570.0
2017-08-16 11:30:00,159.48,159.48,159.12,159.48,157276.0,151.3622,151.3622,151.0205,151.3622,157276.0
2017-08-16 11:35:00,159.49,159.53,159.24,159.37,101481.0,151.3717,151.4097,151.1344,151.2578,101481.0
2017-08-16 11:40:00,159.36,159.41,159.3,159.3,60326.0,151.2483,151.2958,151.1914,151.1914,60326.0
2017-08-16 11:45:00,159.32,159.32,159.06,159.13,148816.0,151.2103,151.2103,150.9636,151.03,148816.0
2017-08-16 11:50:00,159.16,159.35,159.05,159.13,117462.0,151.0585,151.2388,150.9541,151.03,117462.0
2017-08-16 11:55:00,159.12,159.3,158.92,159.25,196263.0,151.0205,151.1914,150.8307,151.1439,196263.0
2017-08-16 12:00:00,159.25,159.5,159.22,159.49,137919.0,151.1439,151.3812,151.1154,151.3717,137919.0
2017-08-16 12:05:00,159.49,159.54,159.33,159.4,101108.0,151.3717,151.4192,151.2198,151.2863,101108.0
2017-08-16 12:10:00,159.38,159.65,159.38,159.59,175181.0,151.2673,151.5236,151.2673,151.4666,175181.0
2017-08-16 12:15:00,159.61,159.85,159.53,159.75,118521.0,151.4856,151.7134,151.4097,151.6185,118521.0
2017-08-16 12:20:00,159.78,159.87,159.55,159.57,163070.0,151.6469,151.7324,151.4286,151.4476,163070.0
2017-08-16 12:25:00,159.55,159.59,159.39,159.5,97418.0,151.4286,151.4666,151.2768,151.3812,97418.0
2017-08-16 12:30:00,159.49,159.64,159.43,159.48,122122.0,151.3717,151.5141,151.3147,151.3622,122122.0
2017-08-16 12:35:00,159.48,159.62,159.32,159.59,119711.0,151.3622,151.4951,151.2103,151.4666,119711.0
2017-08-16 12:40:00,159.55,159.6,159.4,159.56,81867.0,151.4286,151.4761,151.2863,151.4381,81867.0
2017-08-16 12:45:00,159.53,159.56,159.46,159.54,88890.0,151.4097,151.4381,151.3432,151.4192,88890.0
2017-08-16 12:50:00,159.56,159.68,159.48,159.64,106289.0,151.4381,151.552,151.3622,151.5141,106289.0
2017-08-16 12:55:00,159.62,159.7,159.42,159.45,112987.0,151.4951,151.571,151.3053,151.3337,112987.0
2017-08-16 13:00:00,159.5,159.5,159.3,159.4,85190.0,151.3812,151.3812,151.1914,151.2863,85190.0
2017-08-16 13:05:00,159.43,159.6,159.38,159.58,60680.0,151.3147,151.4761,151.2673,151.4571,60680.0
2017-08-16 13:10:00,159.6,159.6,159.0,159.19,225268.0,151.4761,151.4761,150.9066,151.087,225268.0
2017-08-16 13:15:00,159.12,159.45,158.91,159.32,147750.0,151.0205,151.3337,150.8212,151.2103,147750.0
2017-08-16 13:20:00,159.33,159.44,159.25,159.36,57662.0,151.2198,151.3242,151.1439,151.2483,57662.0
2017-08-16 13:25:00,159.37,159.39,159.04,159.11,96498.0,151.2578,151.2768,150.9446,151.011,96498.0
2017-08-16 13:30:00,159.16,159.25,159.01,159.24,83544.0,151.0585,151.1439,150.9161,151.1344,83544.0
2017-08-16 13:35:00,159.22,159.4,159.18,159.36,87631.0,151.1154,151.2863,151.0775,151.2483,87631.0
2017-08-16 13:40:00,159.33,159.36,158.9,159.04,209440.0,151.2198,151.2483,150.8117,150.9446,209440.0
2017-08-16 13:45:00,159.05,159.16,158.85,159.11,183564.0,150.9541,151.0585,150.7643,151.011,183564.0
2017-08-16 13:50:00,159.11,159.15,158.87,158.96,107735.0,151.011,151.049,150.7833,150.8687,107735.0
2017-08-16 13:55:00,158.96,159.03,158.87,158.9,93364.0,150.8687,150.9351,150.7833,150.8117,93364.0
2017-08-16 14:00:00,158.92,159.09,158.53,159.06,347553.0,150.8307,150.9921,150.4606,150.9636,347553.0
2017-08-16 14:05:00,159.05,159.1,158.94,159.04,141011.0,150.9541,151.0015,150.8497,150.9446,141011.0
2017-08-16 14:10:00,159.05,159.35,159.0,159.33,157457.0,150.9541,151.2388,150.9066,151.2198,157457.0
2017-08-16 14:15:00,159.33,159.35,158.95,158.96,90111.0,151.2198,151.2388,150.8592,150.8687,90111.0
2017-08-16 14:20:00,158.99,159.1,158.73,158.76,157282.0,150.8971,151.0015,150.6504,150.6789,157282.0
2017-08-16 14:25:00,158.78,159.2,158.65,159.16,209018.0,150.6978,151.0965,150.5745,151.0585,209018.0
2017-08-16 14:30:00,159.09,159.17,158.95,159.1,72451.0,150.9921,151.068,150.8592,151.0015,72451.0
2017-08-16 14:35:00,159.1,159.39,159.05,159.31,121953.0,151.0015,151.2768,150.9541,151.2009,121953.0
2017-08-16 14:40:00,159.31,159.44,159.21,159.41,110437.0,151.2009,151.3242,151.1059,151.2958,110437.0
2017-08-16 14:45:00,159.44,159.5,159.21,159.23,121519.0,151.3242,151.3812,151.1059,151.1249,121519.0
2017-08-16 14:50:00,159.24,159.29,159.0,159.05,105046.0,151.1344,151.1819,150.9066,150.9541,105046.0
2017-08-16 14:55:00,159.06,159.3,159.06,159.26,98697.0,150.9636,151.1914,150.9636,151.1534,98697.0
2017-08-16 15:00:00,159.28,159.68,159.25,159.47,185516.0,151.1724,151.552,151.1439,151.3527,185516.0
2017-08-16 15:05:00,159.47,159.66,159.25,159.4,132747.0,151.3527,151.533,151.1439,151.2863,132747.0
2017-08-16 15:10:00,159.4,159.55,159.26,159.53,145130.0,151.2863,151.4286,151.1534,151.4097,145130.0
2017-08-16 15:15:00,159.55,159.74,159.53,159.66,212793.0,151.4286,151.609,151.4097,151.533,212793.0
2017-08-16 15:20:00,159.66,159.79,159.64,159.72,208676.0,151.533,151.6564,151.5141,151.59,208676.0
2017-08-16 15:25:00,159.73,159.82,159.6,159.68,184205.0,151.5995,151.6849,151.4761,151.552,184205.0
2017-08-16 15:30:00,159.67,159.76,159.5,159.6,205992.0,151.5425,151.628,151.3812,151.4761,205992.0
2017-08-16 15:35:00,159.63,159.79,159.6,159.62,211258.0,151.5046,151.6564,151.4761,151.4951,211258.0
2017-08-16 15:40:00,159.61,159.65,159.3,159.35,271152.0,151.4856,151.5236,151.1914,151.2388,271152.0
2017-08-16 15:45:00,159.36,159.58,159.27,159.42,352597.0,151.2483,151.4571,151.1629,151.3053,352597.0
2017-08-16 15:50:00,159.41,159.48,158.94,159.1,574702.0,151.2958,151.3622,150.8497,151.0015,574702.0
2017-08-16 15:55:00,159.11,159.5,159.09,159.34,919520.0,151.011,151.3812,150.9921,151.2293,919520.0
2017-08-17 09:30:00,166.13,166.85,165.12,166.04,3747145.0,157.6737,158.3571,156.7151,157.5883,3747145.0
2017-08-17 09:35:00,166.03,166.13,164.81,166.03,2283854.0,157.5788,157.6737,156.4209,157.5788,2283854.0
2017-08-17 09:40:00,166.02,166.5,165.5,165.85,1648637.0,157.5693,158.0249,157.0758,157.408,1648637.0
2017-08-17 09:45:00,165.86,166.19,165.25,165.25,955842.0,157.4175,157.7307,156.8385,156.8385,955842.0
2017-08-17 09:50:00,165.28,165.33,164.56,165.14,1386213.0,156.867,156.9144,156.1836,156.7341,1386213.0
2017-08-17 09:55:00,165.11,165.45,164.69,164.84,1099438.0,156.7056,157.0283,156.307,156.4494,1099438.0
2017-08-17 10:00:00,164.79,165.09,163.85,165.08,1381926.0,156.4019,156.6866,155.5098,156.6772,1381926.0
2017-08-17 10:05:00,165.06,165.45,164.88,164.93,804807.0,156.6582,157.0283,156.4873,156.5348,804807.0
2017-08-17 10:10:00,165.03,165.08,164.6,164.78,602596.0,156.6297,156.6772,156.2216,156.3924,602596.0
2017-08-17 10:15:00,164.75,164.8,163.9,164.43,988692.0,156.364,156.4114,155.5572,156.0602,988692.0
2017-08-17 10:20:00,164.4,164.6,164.08,164.47,673380.0,156.0318,156.2216,155.7281,156.0982,673380.0
2017-08-17 10:25:00,164.47,164.9,164.14,164.85,773802.0,156.0982,156.5063,155.785,156.4589,773802.0
2017-08-17 10:30:00,164.82,165.45,164.79,165.37,879061.0,156.4304,157.0283,156.4019,156.9524,879061.0
2017-08-17 10:35:00,165.39,165.65,165.06,165.21,755960.0,156.9714,157.2181,156.6582,156.8005,755960.0
2017-08-17 10:40:00,165.2,165.31,164.6,164.77,437192.0,156.791,156.8954,156.2216,156.3829,437192.0
2017-08-17 10:45:00,164.78,165.29,164.62,165.18,352436.0,156.3924,156.8765,156.2406,156.7721,352436.0
2017-08-17 10:50:00,165.18,165.54,165.13,165.39,447259.0,156.7721,157.1137,156.7246,156.9714,447259.0
2017-08-17 10:55:00,165.34,165.45,164.82,164.94,277633.0,156.9239,157.0283,156.4304,156.5443,277633.0
2017-08-17 11:00:00,164.96,165.5,164.96,165.38,326907.0,156.5633,157.0758,156.5633,156.9619,326907.0
2017-08-17 11:05:00,165.37,165.95,165.2,165.65,466684.0,156.9524,157.5029,156.791,157.2181,466684.0
2017-08-17 11:10:00,165.66,166.17,165.56,166.04,797916.0,157.2276,157.7117,157.1327,157.5883,797916.0
2017-08-17 11:15:00,166.03,166.61,166.02,166.48,787653.0,157.5788,158.1293,157.5693,158.0059,787653.0
2017-08-17 11:20:00,166.47,166.66,166.31,166.55,529943.0,157.9964,158.1767,157.8445,158.0723,529943.0
2017-08-17 11:25:00,166.54,166.68,166.06,166.15,538271.0,158.0628,158.1957,157.6073,157.6927,538271.0
2017-08-17 11:30:00,166.12,166.43,166.1,166.3,324490.0,157.6642,157.9584,157.6452,157.8351,324490.0
2017-08-17 11:35:00,166.3,166.79,166.29,166.59,626491.0,157.8351,158.3001,157.8256,158.1103,626491.0
2017-08-17 11:40:00,166.61,167.04,166.47,167.0,751534.0,158.1293,158.5374,157.9964,158.4994,751534.0
2017-08-17 11:45:00,166.99,167.4,166.93,167.18,840048.0,158.4899,158.8791,158.433,158.6703,840048.0
2017-08-17 11:50:00,167.15,167.98,167.14,167.95,815022.0,158.6418,159.4295,158.6323,159.4011,815022.0
2017-08-17 11:55:00,167.96,168.0,167.4,167.57,717368.0,159.4106,159.4485,158.8791,159.0404,717368.0
2017-08-17 12:00:00,167.59,167.62,166.92,167.25,712666.0,159.0594,159.0879,158.4235,158.7367,712666.0
2017-08-17 12:05:00,167.19,167.47,166.71,166.85,481013.0,158.6798,158.9455,158.2242,158.3571,481013.0
2017-08-17 12:10:00,166.82,166.92,166.25,166.77,645827.0,158.3286,158.4235,157.7876,158.2811,645827.0
2017-08-17 12:15:00,166.72,166.84,165.65,165.88,524426.0,158.2337,158.3476,157.2181,157.4364,524426.0
2017-08-17 12:20:00,165.9,166.45,165.76,166.35,508090.0,157.4554,157.9774,157.3225,157.8825,508090.0
2017-08-17 12:25:00,166.38,166.39,165.9,166.13,249717.0,157.911,157.9205,157.4554,157.6737,249717.0
2017-08-17 12:30:00,166.13,166.16,165.52,165.77,381152.0,157.6737,157.7022,157.0948,157.332,381152.0
2017-08-17 12:35:00,165.75,166.64,165.68,166.57,263644.0,157.3131,158.1577,157.2466,158.0913,263644.0
2017-08-17 12:40:00,166.6,166.67,166.16,166.16,211900.0,158.1198,158.1862,157.7022,157.7022,211900.0
2017-08-17 12:45:00,166.14,166.48,166.1,166.15,160651.0,157.6832,158.0059,157.6452,157.6927,160651.0
2017-08-17 12:50:00,166.15,166.17,165.16,165.19,369056.0,157.6927,157.7117,156.7531,156.7816,369056.0
2017-08-17 12:55:00,165.17,165.87,165.17,165.78,456387.0,156.7626,157.4269,156.7626,157.3415,456387.0
2017-08-17 13:00:00,165.81,166.17,165.77,166.08,328740.0,157.37,157.7117,157.332,157.6263,328740.0
2017-08-17 13:05:00,166.07,166.4,165.82,166.22,265515.0,157.6168,157.93,157.3795,157.7591,265515.0
2017-08-17 13:10:00,166.19,166.28,165.81,165.9,189174.0,157.7307,157.8161,157.37,157.4554,189174.0
2017-08-17 13:15:00,165.9,165.94,165.5,165.72,374847.0,157.4554,157.4934,157.0758,157.2846,374847.0
2017-08-17 13:20:00,165.75,165.75,165.31,165.63,234681.0,157.3131,157.3131,156.8954,157.1992,234681.0
2017-08-17 13:25:00,165.56,165.87,165.34,165.45,310658.0,157.1327,157.4269,156.9239,157.0283,310658.0
2017-08-17 13:30:00,165.48,165.8,165.46,165.74,143985.0,157.0568,157.3605,157.0378,157.3036,143985.0
2017-08-17 13:35:00,165.74,165.85,165.62,165.67,171262.0,157.3036,157.408,157.1897,157.2371,171262.0
2017-08-17 13:40:00,165.65,165.77,165.53,165.6,100420.0,157.2181,157.332,157.1042,157.1707,100420.0
2017-08-17 13:45:00,165.62,165.71,165.52,165.62,144498.0,157.1897,157.2751,157.0948,157.1897,144498.0
2017-08-17 13:50:00,165.62,165.65,165.38,165.46,321957.0,157.1897,157.2181,156.9619,157.0378,321957.0
2017-08-17 13:55:00,165.46,165.57,165.21,165.48,189866.0,157.0378,157.1422,156.8005,157.0568,189866.0
2017-08-17 14:00:00,165.49,165.5,165.06,165.09,228732.0,157.0663,157.0758,156.6582,156.6866,228732.0
2017-08-17 14:05:00,165.1,165.33,165.01,165.16,266098.0,156.6961,156.9144,156.6107,156.7531,266098.0
2017-08-17 14:10:00,165.18,165.41,165.18,165.29,265565.0,156.7721,156.9904,156.7721,156.8765,265565.0
2017-08-17 14:15:00,165.29,165.41,164.71,164.74,431028.0,156.8765,156.9904,156.326,156.3545,431028.0
2017-08-17 14:20:00,164.71,164.95,164.55,164.93,338541.0,156.326,156.5538,156.1741,156.5348,338541.0
2017-08-17 14:25:00,164.92,165.11,164.85,164.98,289310.0,156.5253,156.7056,156.4589,156.5822,289310.0
2017-08-17 14:30:00,164.96,165.3,164.92,165.25,267093.0,156.5633,156.886,156.5253,156.8385,267093.0
2017-08-17 14:35:00,165.27,165.65,165.22,165.28,262311.0,156.8575,157.2181,156.81,156.867,262311.0
2017-08-17 14:40:00,165.29,165.35,164.97,164.99,314316.0,156.8765,156.9334,156.5728,156.5917,314316.0
2017-08-17 14:45:00,164.97,165.12,164.6,164.94,249467.0,156.5728,156.7151,156.2216,156.5443,249467.0
2017-08-17 14:50:00,164.94,165.04,164.74,164.93,195997.0,156.5443,156.6392,156.3545,156.5348,195997.0
2017-08-17 14:55:00,164.94,164.96,164.71,164.81,146781.0,156.5443,156.5633,156.326,156.4209,146781.0
2017-08-17 15:00:00,164.82,164.85,164.4,164.54,271359.0,156.4304,156.4589,156.0318,156.1646,271359.0
2017-08-17 15:05:00,164.56,164.76,164.3,164.36,305982.0,156.1836,156.3734,155.9369,155.9938,305982.0
2017-08-17 15:10:00,164.35,164.47,164.04,164.1,418379.0,155.9843,156.0982,155.6901,155.747,418379.0
2017-08-17 15:15:00,164.08,164.09,163.65,163.97,593649.0,155.7281,155.7375,155.3199,155.6237,593649.0
2017-08-17 15:20:00,163.97,164.13,163.73,163.84,456300.0,155.6237,155.7755,155.3959,155.5003,456300.0
2017-08-17 15:25:00,163.84,164.35,163.84,164.24,434697.0,155.5003,155.9843,155.5003,155.8799,434697.0
2017-08-17 15:30:00,164.25,164.4,163.91,164.36,415941.0,155.8894,156.0318,155.5667,155.9938,415941.0
2017-08-17 15:35:00,164.36,164.75,164.35,164.47,421819.0,155.9938,156.364,155.9843,156.0982,421819.0
2017-08-17 15:40:00,164.49,164.49,163.91,163.94,414290.0,156.1172,156.1172,155.5667,155.5952,414290.0
2017-08-17 15:45:00,163.97,164.05,163.51,163.64,516930.0,155.6237,155.6996,155.1871,155.3105,516930.0
2017-08-17 15:50:00,163.65,163.99,163.51,163.98,659454.0,155.3199,155.6426,155.1871,155.6331,659454.0
2017-08-17 15:55:00,163.98,164.09,163.83,163.91,806348.0,155.6331,155.7375,155.4908,155.5667,806348.0
2017-08-18 09:30:00,165.36,165.37,164.42,165.12,1076484.0,156.9429,156.9524,156.0508,156.7151,1076484.0
2017-08-18 09:35:00,165.25,165.71,164.79,164.88,847981.0,156.8385,157.2751,156.4019,156.4873,847981.0
2017-08-18 09:40:00,164.93,165.28,164.59,164.61,530020.0,156.5348,156.867,156.2121,156.2311,530020.0
2017-08-18 09:45:00,164.6,165.05,164.11,164.96,604110.0,156.2216,156.6487,155.7565,156.5633,604110.0
2017-08-18 09:50:00,164.98,165.26,164.1,164.41,425646.0,156.5822,156.848,155.747,156.0413,425646.0
2017-08-18 09:55:00,164.45,164.97,164.41,164.88,367138.0,156.0792,156.5728,156.0413,156.4873,367138.0
2017-08-18 10:00:00,164.97,165.03,164.37,164.9,378173.0,156.5728,156.6297,156.0033,156.5063,378173.0
2017-08-18 10:05:00,164.91,165.88,164.86,165.79,696941.0,156.5158,157.4364,156.4684,157.351,696941.0
2017-08-18 10:10:00,165.77,165.83,165.31,165.75,380660.0,157.332,157.389,156.8954,157.3131,380660.0
2017-08-18 10:15:00,165.66,165.96,165.55,165.68,310432.0,157.2276,157.5124,157.1232,157.2466,310432.0
2017-08-18 10:20:00,165.7,166.2,165.65,166.17,578588.0,157.2656,157.7401,157.2181,157.7117,578588.0
2017-08-18 10:25:00,166.15,166.25,165.85,166.11,398651.0,157.6927,157.7876,157.408,157.6547,398651.0
2017-08-18 10:30:00,166.13,166.18,165.7,166.04,359408.0,157.6737,157.7212,157.2656,157.5883,359408.0
2017-08-18 10:35:00,166.05,166.75,166.05,166.68,416944.0,157.5978,158.2621,157.5978,158.1957,416944.0
2017-08-18 10:40:00,166.68,166.88,166.66,166.79,540677.0,158.1957,158.3855,158.1767,158.3001,540677.0
2017-08-18 10:45:00,166.8,166.85,166.47,166.62,287132.0,158.3096,158.3571,157.9964,158.1388,287132.0
2017-08-18 10:50:00,166.59,167.0,166.57,166.97,391320.0,158.1103,158.4994,158.0913,158.471,391320.0
2017-08-18 10:55:00,167.0,167.49,166.96,167.45,512736.0,158.4994,158.9645,158.4615,158.9265,512736.0
2017-08-18 11:00:00,167.44,167.68,167.03,167.2,409833.0,158.917,159.1448,158.5279,158.6892,409833.0
2017-08-18 11:05:00,167.2,167.31,166.63,166.89,280393.0,158.6892,158.7936,158.1483,158.395,280393.0
2017-08-18 11:10:00,166.85,167.12,166.35,166.59,308035.0,158.3571,158.6133,157.8825,158.1103,308035.0
2017-08-18 11:15:00,166.57,167.74,166.56,167.69,419500.0,158.0913,159.2018,158.0818,159.1543,419500.0
2017-08-18 11:20:00,167.71,167.98,167.52,167.91,424523.0,159.1733,159.4295,158.993,159.3631,424523.0
2017-08-18 11:25:00,167.9,168.44,167.88,168.33,688192.0,159.3536,159.8661,159.3346,159.7617,688192.0
2017-08-18 11:30:00,168.33,168.95,168.0,168.83,559504.0,159.7617,160.3502,159.4485,160.2363,559504.0
2017-08-18 11:35:00,168.86,169.45,168.46,169.45,579467.0,160.2647,160.8247,159.8851,160.8247,579467.0
2017-08-18 11:40:00,169.41,169.5,168.71,169.06,425299.0,160.7868,160.8722,160.1224,160.4546,425299.0
2017-08-18 11:45:00,169.08,169.47,168.72,169.2,350829.0,160.4735,160.8437,160.1319,160.5874,350829.0
2017-08-18 11:50:00,169.14,169.2,168.66,169.0,256829.0,160.5305,160.5874,160.0749,160.3976,256829.0
2017-08-18 11:55:00,168.99,169.35,168.62,168.96,328896.0,160.3881,160.7298,160.037,160.3597,328896.0
2017-08-18 12:00:00,169.0,169.14,168.65,168.71,209438.0,160.3976,160.5305,160.0654,160.1224,209438.0
2017-08-18 12:05:00,168.7,169.23,168.46,169.19,319035.0,160.1129,160.6159,159.8851,160.5779,319035.0
2017-08-18 12:10:00,169.19,169.19,168.6,168.8,241352.0,160.5779,160.5779,160.018,160.2078,241352.0
2017-08-18 12:15:00,168.81,168.94,168.17,168.37,305135.0,160.2173,160.3407,159.6099,159.7997,305135.0
2017-08-18 12:20:00,168.37,168.39,167.96,168.1,292669.0,159.7997,159.8187,159.4106,159.5434,292669.0
2017-08-18 12:25:00,168.08,168.61,168.03,168.58,281094.0,159.5245,160.0275,159.477,159.999,281094.0
2017-08-18 12:30:00,168.57,168.64,168.33,168.59,179662.0,159.9895,160.0559,159.7617,160.0085,179662.0
2017-08-18 12:35:00,168.61,168.7,168.3,168.3,181925.0,160.0275,160.1129,159.7333,159.7333,181925.0
2017-08-18 12:40:00,168.31,168.49,168.1,168.18,218978.0,159.7427,159.9136,159.5434,159.6194,218978.0
2017-08-18 12:45:00,168.19,168.2,167.77,168.02,386803.0,159.6289,159.6383,159.2302,159.4675,386803.0
2017-08-18 12:50:00,168.03,168.03,167.64,167.86,245988.0,159.477,159.477,159.1068,159.3156,245988.0
2017-08-18 12:55:00,167.82,167.95,167.66,167.79,179325.0,159.2777,159.4011,159.1258,159.2492,179325.0
2017-08-18 13:00:00,167.77,167.84,167.34,167.63,214675.0,159.2302,159.2967,158.8221,159.0974,214675.0
2017-08-18 13:05:00,167.63,167.85,167.54,167.72,161216.0,159.0974,159.3062,159.0119,159.1828,161216.0
2017-08-18 13:10:00,167.7,167.95,167.68,167.92,216577.0,159.1638,159.4011,159.1448,159.3726,216577.0
2017-08-18 13:15:00,167.9,168.46,167.86,168.25,292760.0,159.3536,159.8851,159.3156,159.6858,292760.0
2017-08-18 13:20:00,168.23,168.26,167.81,167.82,291465.0,159.6668,159.6953,159.2682,159.2777,291465.0
2017-08-18 13:25:00,167.83,168.06,167.7,168.0,225325.0,159.2872,159.5055,159.1638,159.4485,225325.0
2017-08-18 13:30:00,168.01,168.15,167.87,168.1,158483.0,159.458,159.5909,159.3251,159.5434,158483.0
2017-08-18 13:35:00,168.11,168.13,167.7,167.72,129707.0,159.5529,159.5719,159.1638,159.1828,129707.0
2017-08-18 13:40:00,167.72,167.77,167.51,167.56,183147.0,159.1828,159.2302,158.9835,159.0309,183147.0
2017-08-18 13:45:00,167.63,168.03,167.56,167.77,226837.0,159.0974,159.477,159.0309,159.2302,226837.0
2017-08-18 13:50:00,167.83,168.05,167.83,167.94,160179.0,159.2872,159.496,159.2872,159.3916,160179.0
2017-08-18 13:55:00,167.92,168.2,167.91,167.98,217804.0,159.3726,159.6383,159.3631,159.4295,217804.0
2017-08-18 14:00:00,167.97,167.98,167.37,167.48,270733.0,159.42,159.4295,158.8506,158.955,270733.0
2017-08-18 14:05:00,167.48,167.77,167.36,167.61,182664.0,158.955,159.2302,158.8411,159.0784,182664.0
2017-08-18 14:10:00,167.61,167.81,167.45,167.51,133310.0,159.0784,159.2682,158.9265,158.9835,133310.0
2017-08-18 14:15:00,167.5,167.59,167.23,167.5,154626.0,158.974,159.0594,158.7177,158.974,154626.0
2017-08-18 14:20:00,167.44,167.58,167.33,167.51,135387.0,158.917,159.0499,158.8126,158.9835,135387.0
2017-08-18 14:25:00,167.53,167.75,167.5,167.72,314142.0,159.0024,159.2112,158.974,159.1828,314142.0
2017-08-18 14:30:00,167.74,167.8,167.47,167.58,179801.0,159.2018,159.2587,158.9455,159.0499,179801.0
2017-08-18 14:35:00,167.58,167.75,167.55,167.59,126193.0,159.0499,159.2112,159.0214,159.0594,126193.0
2017-08-18 14:40:00,167.59,167.63,167.28,167.5,159008.0,159.0594,159.0974,158.7652,158.974,159008.0
2017-08-18 14:45:00,167.49,167.6,167.34,167.47,171348.0,158.9645,159.0689,158.8221,158.9455,171348.0
2017-08-18 14:50:00,167.44,167.5,167.34,167.46,139363.0,158.917,158.974,158.8221,158.936,139363.0
2017-08-18 14:55:00,167.49,167.52,167.38,167.51,147703.0,158.9645,158.993,158.8601,158.9835,147703.0
2017-08-18 15:00:00,167.51,167.81,167.46,167.69,194495.0,158.9835,159.2682,158.936,159.1543,194495.0
2017-08-18 15:05:00,167.68,167.95,167.65,167.75,248969.0,159.1448,159.4011,159.1163,159.2112,248969.0
2017-08-18 15:10:00,167.78,167.78,167.51,167.58,188037.0,159.2397,159.2397,158.9835,159.0499,188037.0
2017-08-18 15:15:00,167.57,167.71,167.48,167.57,211134.0,159.0404,159.1733,158.955,159.0404,211134.0
2017-08-18 15:20:00,167.57,167.85,167.5,167.76,213087.0,159.0404,159.3062,158.974,159.2207,213087.0
2017-08-18 15:25:00,167.79,167.85,167.65,167.78,184499.0,159.2492,159.3062,159.1163,159.2397,184499.0
2017-08-18 15:30:00,167.78,167.9,167.7,167.72,201097.0,159.2397,159.3536,159.1638,159.1828,201097.0
2017-08-18 15:35:00,167.71,167.8,167.58,167.73,320008.0,159.1733,159.2587,159.0499,159.1923,320008.0
2017-08-18 15:40:00,167.72,167.87,167.55,167.84,303112.0,159.1828,159.3251,159.0214,159.2967,303112.0
2017-08-18 15:45:00,167.84,168.19,167.8,167.81,478811.0,159.2967,159.6289,159.2587,159.2682,478811.0
2017-08-18 15:50:00,167.83,168.08,167.7,167.82,519356.0,159.2872,159.5245,159.1638,159.2777,519356.0
2017-08-18 15:55:00,167.82,167.83,167.42,167.53,923485.0,159.2777,159.2872,158.898,159.0024,923485.0
2017-08-21 09:30:00,168.29,168.41,166.98,167.75,1311145.0,159.7238,159.8377,158.4804,159.2112,1311145.0
2017-08-21 09:35:00,167.74,168.92,167.52,168.91,849627.0,159.2018,160.3217,158.993,160.3122,849627.0
2017-08-21 09:40:00,168.89,169.45,168.84,169.36,633102.0,160.2932,160.8247,160.2458,160.7393,633102.0
2017-08-21 09:45:00,169.36,169.93,169.31,169.74,710607.0,160.7393,161.2803,160.6918,161.1,710607.0
2017-08-21 09:50:00,169.75,170.6,169.71,170.53,887382.0,161.1094,161.9162,161.0715,161.8497,887382.0
2017-08-21 09:55:00,170.52,170.54,169.66,169.86,661578.0,161.8403,161.8592,161.024,161.2138,661578.0
2017-08-21 10:00:00,169.83,169.96,169.27,169.65,444364.0,161.1854,161.3088,160.6539,161.0145,444364.0
2017-08-21 10:05:00,169.65,170.0,169.44,169.92,348853.0,161.0145,161.3467,160.8152,161.2708,348853.0
2017-08-21 10:10:00,169.87,169.99,168.83,168.99,430339.0,161.2233,161.3372,160.2363,160.3881,430339.0
2017-08-21 10:15:00,169.0,169.33,168.84,168.9,381425.0,160.3976,160.7108,160.2458,160.3027,381425.0
2017-08-21 10:20:00,168.89,168.91,168.31,168.76,516355.0,160.2932,160.3122,159.7427,160.1698,516355.0
2017-08-21 10:25:00,168.75,169.54,168.73,169.36,377413.0,160.1603,160.9101,160.1414,160.7393,377413.0
2017-08-21 10:30:00,169.39,169.76,169.15,169.56,301263.0,160.7678,161.1189,160.54,160.9291,301263.0
2017-08-21 10:35:00,169.56,169.74,169.25,169.29,263104.0,160.9291,161.1,160.6349,160.6729,263104.0
2017-08-21 10:40:00,169.25,169.8,169.25,169.49,381488.0,160.6349,161.1569,160.6349,160.8627,381488.0
2017-08-21 10:45:00,169.5,169.66,169.11,169.18,284770.0,160.8722,161.024,160.502,160.5685,284770.0
2017-08-21 10:50:00,169.15,169.42,168.73,168.81,415414.0,160.54,160.7962,160.1414,160.2173,415414.0
2017-08-21 10:55:00,168.85,169.2,168.82,169.06,179735.0,160.2553,160.5874,160.2268,160.4546,179735.0
2017-08-21 11:00:00,169.16,169.19,168.95,169.12,183380.0,160.5495,160.5779,160.3502,160.5115,183380.0
2017-08-21 11:05:00,169.12,169.25,169.0,169.1,172878.0,160.5115,160.6349,160.3976,160.4925,172878.0
2017-08-21 11:10:00,169.1,169.49,169.1,169.21,186391.0,160.4925,160.8627,160.4925,160.5969,186391.0
2017-08-21 11:15:00,169.2,169.61,169.06,169.11,183783.0,160.5874,160.9766,160.4546,160.502,183783.0
2017-08-21 11:20:00,169.05,169.38,169.04,169.24,105495.0,160.4451,160.7583,160.4356,160.6254,105495.0
2017-08-21 11:25:00,169.23,169.35,169.07,169.31,141041.0,160.6159,160.7298,160.4641,160.6918,141041.0
2017-08-21 11:30:00,169.33,169.95,169.32,169.92,334451.0,160.7108,161.2993,160.7013,161.2708,334451.0
2017-08-21 11:35:00,169.9,170.0,169.69,169.94,212086.0,161.2518,161.3467,161.0525,161.2898,212086.0
2017-08-21 11:40:00,169.94,170.39,169.92,170.27,403631.0,161.2898,161.7169,161.2708,161.603,403631.0
2017-08-21 11:45:00,170.27,170.44,170.21,170.39,200063.0,161.603,161.7643,161.546,161.7169,200063.0
2017-08-21 11:50:00,170.4,170.42,169.98,170.21,171807.0,161.7264,161.7453,161.3277,161.546,171807.0
2017-08-21 11:55:00,170.21,170.25,170.03,170.25,126715.0,161.546,161.584,161.3752,161.584,126715.0
2017-08-21 12:00:00,170.25,170.26,170.03,170.07,116626.0,161.584,161.5935,161.3752,161.4132,116626.0
2017-08-21 12:05:00,170.05,170.07,169.51,169.51,198736.0,161.3942,161.4132,160.8817,160.8817,198736.0
2017-08-21 12:10:00,169.51,169.75,169.4,169.54,121578.0,160.8817,161.1094,160.7773,160.9101,121578.0
2017-08-21 12:15:00,169.57,169.69,169.31,169.35,120624.0,160.9386,161.0525,160.6918,160.7298,120624.0
2017-08-21 12:20:00,169.37,169.4,169.1,169.25,194567.0,160.7488,160.7773,160.4925,160.6349,194567.0
2017-08-21 12:25:00,169.22,169.47,169.21,169.34,167112.0,160.6064,160.8437,160.5969,160.7203,167112.0
2017-08-21 12:30:00,169.39,169.5,169.18,169.2,140096.0,160.7678,160.8722,160.5685,160.5874,140096.0
2017-08-21 12:35:00,169.19,169.19,168.75,169.01,283777.0,160.5779,160.5779,160.1603,160.4071,283777.0
2017-08-21 12:40:00,169.0,169.06,168.73,168.9,98452.0,160.3976,160.4546,160.1414,160.3027,98452.0
2017-08-21 12:45:00,168.93,169.05,168.6,168.87,176046.0,160.3312,160.4451,160.018,160.2742,176046.0
2017-08-21 12:50:00,168.87,168.89,168.43,168.49,268206.0,160.2742,160.2932,159.8566,159.9136,268206.0
2017-08-21 12:55:00,168.5,168.83,168.41,168.75,170180.0,159.9231,160.2363,159.8377,160.1603,170180.0
2017-08-21 13:00:00,168.76,168.94,168.58,168.88,154364.0,160.1698,160.3407,159.999,160.2837,154364.0
2017-08-21 13:05:00,168.93,169.48,168.89,169.03,219132.0,160.3312,160.8532,160.2932,160.4261,219132.0
2017-08-21 13:10:00,169.08,169.22,168.83,168.94,149750.0,160.4735,160.6064,160.2363,160.3407,149750.0
2017-08-21 13:15:00,168.91,168.95,168.74,168.81,115123.0,160.3122,160.3502,160.1509,160.2173,115123.0
2017-08-21 13:20:00,168.81,168.84,168.27,168.32,227797.0,160.2173,160.2458,159.7048,159.7522,227797.0
2017-08-21 13:25:00,168.3,168.55,168.02,168.08,193790.0,159.7333,159.9705,159.4675,159.5245,193790.0
2017-08-21 13:30:00,168.1,168.36,167.83,168.3,270537.0,159.5434,159.7902,159.2872,159.7333,270537.0
2017-08-21 13:35:00,168.3,168.53,168.21,168.52,85185.0,159.7333,159.9515,159.6478,159.9421,85185.0
2017-08-21 13:40:00,168.53,168.84,168.47,168.56,136135.0,159.9515,160.2458,159.8946,159.98,136135.0
2017-08-21 13:45:00,168.55,168.81,168.47,168.81,111517.0,159.9705,160.2173,159.8946,160.2173,111517.0
2017-08-21 13:50:00,168.78,168.81,168.27,168.39,115201.0,160.1888,160.2173,159.7048,159.8187,115201.0
2017-08-21 13:55:00,168.38,168.38,168.06,168.12,128003.0,159.8092,159.8092,159.5055,159.5624,128003.0
2017-08-21 14:00:00,168.14,168.34,168.1,168.1,103240.0,159.5814,159.7712,159.5434,159.5434,103240.0
2017-08-21 14:05:00,168.08,168.33,168.05,168.29,79364.0,159.5245,159.7617,159.496,159.7238,79364.0
2017-08-21 14:10:00,168.26,168.55,168.18,168.46,112842.0,159.6953,159.9705,159.6194,159.8851,112842.0
2017-08-21 14:15:00,168.46,168.56,168.26,168.54,108606.0,159.8851,159.98,159.6953,159.961,108606.0
2017-08-21 14:20:00,168.55,168.78,168.44,168.72,127731.0,159.9705,160.1888,159.8661,160.1319,127731.0
2017-08-21 14:25:00,168.73,168.75,168.59,168.74,71696.0,160.1414,160.1603,160.0085,160.1509,71696.0
2017-08-21 14:30:00,168.73,168.83,168.44,168.54,115331.0,160.1414,160.2363,159.8661,159.961,115331.0
2017-08-21 14:35:00,168.57,168.64,168.45,168.47,46218.0,159.9895,160.0559,159.8756,159.8946,46218.0
2017-08-21 14:40:00,168.45,168.7,168.44,168.68,57874.0,159.8756,160.1129,159.8661,160.0939,57874.0
2017-08-21 14:45:00,168.67,168.75,168.55,168.68,59786.0,160.0844,160.1603,159.9705,160.0939,59786.0
2017-08-21 14:50:00,168.7,168.7,168.46,168.47,84816.0,160.1129,160.1129,159.8851,159.8946,84816.0
2017-08-21 14:55:00,168.46,168.6,168.3,168.37,87240.0,159.8851,160.018,159.7333,159.7997,87240.0
2017-08-21 15:00:00,168.38,168.52,168.19,168.42,90278.0,159.8092,159.9421,159.6289,159.8471,90278.0
2017-08-21 15:05:00,168.43,168.5,168.42,168.47,43687.0,159.8566,159.9231,159.8471,159.8946,43687.0
2017-08-21 15:10:00,168.49,168.49,168.18,168.28,111749.0,159.9136,159.9136,159.6194,159.7143,111749.0
2017-08-21 15:15:00,168.29,168.34,168.12,168.2,122256.0,159.7238,159.7712,159.5624,159.6383,122256.0
2017-08-21 15:20:00,168.2,168.61,168.2,168.49,164638.0,159.6383,160.0275,159.6383,159.9136,164638.0
2017-08-21 15:25:00,168.5,169.08,168.48,168.96,179967.0,159.9231,160.4735,159.9041,160.3597,179967.0
2017-08-21 15:30:00,168.97,169.02,168.73,168.9,125815.0,160.3691,160.4166,160.1414,160.3027,125815.0
2017-08-21 15:35:00,168.9,169.04,168.83,168.99,136585.0,160.3027,160.4356,160.2363,160.3881,136585.0
2017-08-21 15:40:00,169.0,169.08,168.95,169.05,191549.0,160.3976,160.4735,160.3502,160.4451,191549.0
2017-08-21 15:45:00,169.07,169.29,169.04,169.25,191680.0,160.4641,160.6729,160.4356,160.6349,191680.0
2017-08-21 15:50:00,169.24,169.32,169.12,169.23,225922.0,160.6254,160.7013,160.5115,160.6159,225922.0
2017-08-21 15:55:00,169.24,169.35,169.21,169.26,406961.0,160.6254,160.7298,160.5969,160.6444,406961.0
2017-08-22 09:30:00,170.02,171.35,169.64,171.22,1589730.0,161.3657,162.628,161.005,162.5046,1589730.0
2017-08-22 09:35:00,171.29,171.9,171.18,171.18,834989.0,162.5711,163.15,162.4667,162.4667,834989.0
2017-08-22 09:40:00,171.19,171.75,171.06,171.34,422311.0,162.4761,163.0076,162.3528,162.6185,422311.0
2017-08-22 09:45:00,171.34,171.88,171.34,171.6,348221.0,162.6185,163.131,162.6185,162.8653,348221.0
2017-08-22 09:50:00,171.61,171.83,171.51,171.57,292012.0,162.8748,163.0836,162.7799,162.8368,292012.0
2017-08-22 09:55:00,171.55,171.56,170.92,170.94,397922.0,162.8178,162.8273,162.2199,162.2389,397922.0
2017-08-22 10:00:00,170.93,171.35,170.92,171.21,311140.0,162.2294,162.628,162.2199,162.4951,311140.0
2017-08-22 10:05:00,171.2,171.39,170.92,171.28,326406.0,162.4856,162.666,162.2199,162.5616,326406.0
2017-08-22 10:10:00,171.31,171.66,171.29,171.62,225479.0,162.59,162.9222,162.5711,162.8843,225479.0
2017-08-22 10:15:00,171.62,171.7,171.45,171.68,266446.0,162.8843,162.9602,162.7229,162.9412,266446.0
2017-08-22 10:20:00,171.68,171.86,171.67,171.78,307647.0,162.9412,163.112,162.9317,163.0361,307647.0
2017-08-22 10:25:00,171.78,172.0,171.71,171.82,394477.0,163.0361,163.2449,162.9697,163.0741,394477.0
2017-08-22 10:30:00,171.82,172.0,171.67,171.75,266307.0,163.0741,163.2449,162.9317,163.0076,266307.0
2017-08-22 10:35:00,171.75,171.82,171.61,171.72,159209.0,163.0076,163.0741,162.8748,162.9792,159209.0
2017-08-22 10:40:00,171.75,171.75,171.42,171.52,228934.0,163.0076,163.0076,162.6944,162.7893,228934.0
2017-08-22 10:45:00,171.51,171.84,171.5,171.8,143573.0,162.7799,163.0931,162.7704,163.0551,143573.0
2017-08-22 10:50:00,171.84,172.22,171.71,172.15,328775.0,163.0931,163.4537,162.9697,163.3873,328775.0
2017-08-22 10:55:00,172.15,172.47,172.13,172.33,413873.0,163.3873,163.691,163.3683,163.5581,413873.0
2017-08-22 11:00:00,172.33,172.6,172.28,172.52,359180.0,163.5581,163.8144,163.5107,163.7384,359180.0
2017-08-22 11:05:00,172.51,172.88,172.51,172.65,323552.0,163.729,164.0801,163.729,163.8618,323552.0
2017-08-22 11:10:00,172.65,172.92,172.61,172.8,264654.0,163.8618,164.1181,163.8239,164.0042,264654.0
2017-08-22 11:15:00,172.79,173.0,172.72,172.96,374083.0,163.9947,164.194,163.9283,164.1561,374083.0
2017-08-22 11:20:00,172.98,173.3,172.98,173.29,349943.0,164.175,164.4787,164.175,164.4693,349943.0
2017-08-22 11:25:00,173.3,173.44,173.17,173.22,359123.0,164.4787,164.6116,164.3554,164.4028,359123.0
2017-08-22 11:30:00,173.2,173.49,172.51,172.75,598016.0,164.3838,164.6591,163.729,163.9567,598016.0
2017-08-22 11:35:00,172.76,173.2,172.69,173.09,258200.0,163.9662,164.3838,163.8998,164.2794,258200.0
2017-08-22 11:40:00,173.06,173.18,172.84,172.91,229442.0,164.251,164.3649,164.0422,164.1086,229442.0
2017-08-22 11:45:00,172.88,173.06,172.75,172.75,194971.0,164.0801,164.251,163.9567,163.9567,194971.0
2017-08-22 11:50:00,172.75,172.91,172.66,172.83,130795.0,163.9567,164.1086,163.8713,164.0327,130795.0
2017-08-22 11:55:00,172.83,173.09,172.81,173.01,182253.0,164.0327,164.2794,164.0137,164.2035,182253.0
2017-08-22 12:00:00,173.01,173.38,172.95,173.24,192405.0,164.2035,164.5547,164.1466,164.4218,192405.0
2017-08-22 12:05:00,173.23,173.43,173.18,173.31,164689.0,164.4123,164.6021,164.3649,164.4882,164689.0
2017-08-22 12:10:00,173.35,173.51,173.17,173.34,185161.0,164.5262,164.6781,164.3554,164.5167,185161.0
2017-08-22 12:15:00,173.38,173.38,172.93,172.94,180093.0,164.5547,164.5547,164.1276,164.1371,180093.0
2017-08-22 12:20:00,172.94,173.03,172.77,172.89,124915.0,164.1371,164.2225,163.9757,164.0896,124915.0
2017-08-22 12:25:00,172.86,173.13,172.71,172.99,159358.0,164.0611,164.3174,163.9188,164.1845,159358.0
2017-08-22 12:30:00,172.98,173.08,172.75,172.78,86529.0,164.175,164.2699,163.9567,163.9852,86529.0
2017-08-22 12:35:00,172.81,172.96,172.8,172.92,98318.0,164.0137,164.1561,164.0042,164.1181,98318.0
2017-08-22 12:40:00,172.92,173.33,172.89,173.2,142838.0,164.1181,164.5072,164.0896,164.3838,142838.0
2017-08-22 12:45:00,173.21,173.36,173.1,173.33,110622.0,164.3933,164.5357,164.2889,164.5072,110622.0
2017-08-22 12:50:00,173.34,173.46,173.31,173.46,147684.0,164.5167,164.6306,164.4882,164.6306,147684.0
2017-08-22 12:55:00,173.44,173.86,173.35,173.85,385536.0,164.6116,165.0102,164.5262,165.0007,385536.0
2017-08-22 13:00:00,173.85,174.3,173.85,174.24,425673.0,165.0007,165.4278,165.0007,165.3709,425673.0
2017-08-22 13:05:00,174.21,174.32,173.87,173.88,219571.0,165.3424,165.4468,165.0197,165.0292,219571.0
2017-08-22 13:10:00,173.88,174.0,173.66,173.82,241387.0,165.0292,165.1431,164.8204,164.9723,241387.0
2017-08-22 13:15:00,173.83,173.88,173.64,173.75,165447.0,164.9818,165.0292,164.8014,164.9058,165447.0
2017-08-22 13:20:00,173.75,173.98,173.74,173.88,144789.0,164.9058,165.1241,164.8963,165.0292,144789.0
2017-08-22 13:25:00,173.89,173.94,173.75,173.85,100675.0,165.0387,165.0862,164.9058,165.0007,100675.0
2017-08-22 13:30:00,173.84,174.13,173.82,174.06,194060.0,164.9913,165.2665,164.9723,165.2001,194060.0
2017-08-22 13:35:00,174.05,174.27,173.95,174.07,210101.0,165.1906,165.3994,165.0957,165.2095,210101.0
2017-08-22 13:40:00,174.07,174.12,173.82,173.9,141164.0,165.2095,165.257,164.9723,165.0482,141164.0
2017-08-22 13:45:00,173.9,173.95,173.72,173.88,136551.0,165.0482,165.0957,164.8774,165.0292,136551.0
2017-08-22 13:50:00,173.87,173.97,173.73,173.73,105096.0,165.0197,165.1146,164.8869,164.8869,105096.0
2017-08-22 13:55:00,173.73,173.8,173.63,173.66,121041.0,164.8869,164.9533,164.7919,164.8204,121041.0
2017-08-22 14:00:00,173.69,173.92,173.63,173.83,118796.0,164.8489,165.0672,164.7919,164.9818,118796.0
2017-08-22 14:05:00,173.84,173.98,173.81,173.95,113261.0,164.9913,165.1241,164.9628,165.0957,113261.0
2017-08-22 14:10:00,173.94,174.43,173.91,174.4,293988.0,165.0862,165.5512,165.0577,165.5228,293988.0
2017-08-22 14:15:00,174.39,174.42,174.18,174.26,114719.0,165.5133,165.5417,165.314,165.3899,114719.0
2017-08-22 14:20:00,174.27,174.37,174.22,174.25,115381.0,165.3994,165.4943,165.3519,165.3804,115381.0
2017-08-22 14:25:00,174.25,174.25,174.0,174.02,154033.0,165.3804,165.3804,165.1431,165.1621,154033.0
2017-08-22 14:30:00,174.01,174.34,174.01,174.33,136792.0,165.1526,165.4658,165.1526,165.4563,136792.0
2017-08-22 14:35:00,174.33,174.35,174.11,174.15,122307.0,165.4563,165.4753,165.2475,165.2855,122307.0
2017-08-22 14:40:00,174.15,174.19,174.0,174.08,129976.0,165.2855,165.3234,165.1431,165.219,129976.0
2017-08-22 14:45:00,174.09,174.1,173.86,173.93,133456.0,165.2285,165.238,165.0102,165.0767,133456.0
2017-08-22 14:50:00,173.93,174.07,173.83,174.04,139759.0,165.0767,165.2095,164.9818,165.1811,139759.0
2017-08-22 14:55:00,174.03,174.09,173.89,173.99,104347.0,165.1716,165.2285,165.0387,165.1336,104347.0
2017-08-22 15:00:00,173.97,174.1,173.93,173.98,129093.0,165.1146,165.238,165.0767,165.1241,129093.0
2017-08-22 15:05:00,173.98,174.1,173.93,174.1,107703.0,165.1241,165.238,165.0767,165.238,107703.0
2017-08-22 15:10:00,174.1,174.21,174.02,174.07,143203.0,165.238,165.3424,165.1621,165.2095,143203.0
2017-08-22 15:15:00,174.08,174.1,174.0,174.03,79240.0,165.219,165.238,165.1431,165.1716,79240.0
2017-08-22 15:20:00,174.04,174.17,174.03,174.16,108252.0,165.1811,165.3045,165.1716,165.295,108252.0
2017-08-22 15:25:00,174.15,174.17,174.03,174.15,161771.0,165.2855,165.3045,165.1716,165.2855,161771.0
2017-08-22 15:30:00,174.16,174.52,174.15,174.36,271592.0,165.295,165.6366,165.2855,165.4848,271592.0
2017-08-22 15:35:00,174.37,174.56,174.36,174.47,236794.0,165.4943,165.6746,165.4848,165.5892,236794.0
2017-08-22 15:40:00,174.45,174.77,174.4,174.68,318285.0,165.5702,165.8739,165.5228,165.7885,318285.0
2017-08-22 15:45:00,174.67,174.67,174.45,174.49,363181.0,165.779,165.779,165.5702,165.6082,363181.0
2017-08-22 15:50:00,174.5,174.59,174.38,174.46,403558.0,165.6177,165.7031,165.5038,165.5797,403558.0
2017-08-22 15:55:00,174.45,174.69,174.29,174.5,805976.0,165.5702,165.798,165.4184,165.6177,805976.0
2017-08-23 09:30:00,172.9,174.0,172.75,173.28,1248463.0,164.0991,165.1431,163.9567,164.4598,1248463.0
2017-08-23 09:35:00,173.32,174.88,173.25,174.75,800429.0,164.4977,165.9783,164.4313,165.8549,800429.0
2017-08-23 09:40:00,174.72,175.46,174.25,174.52,986836.0,165.8265,166.5288,165.3804,165.6366,986836.0
2017-08-23 09:45:00,174.58,175.25,174.52,175.01,470075.0,165.6936,166.3295,165.6366,166.1017,470075.0
2017-08-23 09:50:00,174.99,176.0,174.96,175.89,648737.0,166.0827,167.0413,166.0542,166.9369,648737.0
2017-08-23 09:55:00,175.89,176.23,175.55,176.19,530147.0,166.9369,167.2596,166.6142,167.2216,530147.0
2017-08-23 10:00:00,176.19,176.23,175.3,175.41,544758.0,167.2216,167.2596,166.3769,166.4813,544758.0
2017-08-23 10:05:00,175.43,175.64,174.92,175.32,454387.0,166.5003,166.6996,166.0163,166.3959,454387.0
2017-08-23 10:10:00,175.29,175.89,175.28,175.75,354900.0,166.3674,166.9369,166.358,166.804,354900.0
2017-08-23 10:15:00,175.76,176.04,175.6,175.77,388201.0,166.8135,167.0793,166.6617,166.823,388201.0
2017-08-23 10:20:00,175.78,176.01,175.53,175.81,330539.0,166.8325,167.0508,166.5952,166.861,330539.0
2017-08-23 10:25:00,175.81,175.83,175.26,175.3,287486.0,166.861,166.88,166.339,166.3769,287486.0
2017-08-23 10:30:00,175.26,175.57,175.12,175.5,262837.0,166.339,166.6332,166.2061,166.5668,262837.0
2017-08-23 10:35:00,175.54,175.73,174.81,174.85,471559.0,166.6047,166.7851,165.9119,165.9498,471559.0
2017-08-23 10:40:00,174.91,175.13,174.61,174.89,416027.0,166.0068,166.2156,165.7221,165.9878,416027.0
2017-08-23 10:45:00,174.9,175.09,174.82,174.95,206739.0,165.9973,166.1776,165.9214,166.0448,206739.0
2017-08-23 10:50:00,174.92,174.94,173.25,174.14,701073.0,166.0163,166.0353,164.4313,165.276,701073.0
2017-08-23 10:55:00,174.19,174.37,173.6,173.94,310493.0,165.3234,165.4943,164.7635,165.0862,310493.0
2017-08-23 11:00:00,173.94,174.05,173.02,173.15,547315.0,165.0862,165.1906,164.213,164.3364,547315.0
2017-08-23 11:05:00,173.09,173.47,173.08,173.19,333450.0,164.2794,164.6401,164.2699,164.3743,333450.0
2017-08-23 11:10:00,173.17,173.83,173.17,173.4,385853.0,164.3554,164.9818,164.3554,164.5737,385853.0
2017-08-23 11:15:00,173.42,173.98,173.16,173.97,291843.0,164.5926,165.1241,164.3459,165.1146,291843.0
2017-08-23 11:20:00,173.98,174.49,173.68,174.22,387817.0,165.1241,165.6082,164.8394,165.3519,387817.0
2017-08-23 11:25:00,174.19,174.25,173.79,173.89,172164.0,165.3234,165.3804,164.9438,165.0387,172164.0
2017-08-23 11:30:00,173.89,174.19,173.52,174.19,212738.0,165.0387,165.3234,164.6875,165.3234,212738.0
2017-08-23 11:35:00,174.16,174.19,174.02,174.14,131458.0,165.295,165.3234,165.1621,165.276,131458.0
2017-08-23 11:40:00,174.15,174.34,173.78,173.81,162658.0,165.2855,165.4658,164.9343,164.9628,162658.0
2017-08-23 11:45:00,173.8,173.94,173.71,173.81,124204.0,164.9533,165.0862,164.8679,164.9628,124204.0
2017-08-23 11:50:00,173.81,173.93,173.55,173.91,108975.0,164.9628,165.0767,164.716,165.0577,108975.0
2017-08-23 11:55:00,173.92,174.04,173.73,173.9,110088.0,165.0672,165.1811,164.8869,165.0482,110088.0
2017-08-23 12:00:00,173.92,174.25,173.82,174.25,103289.0,165.0672,165.3804,164.9723,165.3804,103289.0
2017-08-23 12:05:00,174.25,174.37,174.05,174.11,118980.0,165.3804,165.4943,165.1906,165.2475,118980.0
2017-08-23 12:10:00,174.09,174.12,173.98,174.05,112686.0,165.2285,165.257,165.1241,165.1906,112686.0
2017-08-23 12:15:00,174.02,174.08,173.77,173.93,78219.0,165.1621,165.219,164.9248,165.0767,78219.0
2017-08-23 12:20:00,173.94,173.98,173.4,173.61,127781.0,165.0862,165.1241,164.5737,164.773,127781.0
2017-08-23 12:25:00,173.61,173.75,173.4,173.72,108272.0,164.773,164.9058,164.5737,164.8774,108272.0
2017-08-23 12:30:00,173.76,174.1,173.76,173.99,193025.0,164.9153,165.238,164.9153,165.1336,193025.0
2017-08-23 12:35:00,173.97,174.25,173.87,174.01,146099.0,165.1146,165.3804,165.0197,165.1526,146099.0
2017-08-23 12:40:00,173.98,174.25,173.86,174.19,133248.0,165.1241,165.3804,165.0102,165.3234,133248.0
2017-08-23 12:45:00,174.23,174.34,173.91,174.13,123146.0,165.3614,165.4658,165.0577,165.2665,123146.0
2017-08-23 12:50:00,174.12,174.29,174.06,174.27,108730.0,165.257,165.4184,165.2001,165.3994,108730.0
2017-08-23 12:55:00,174.27,174.75,174.24,174.57,259664.0,165.3994,165.8549,165.3709,165.6841,259664.0
2017-08-23 13:00:00,174.59,174.62,174.11,174.17,119593.0,165.7031,165.7316,165.2475,165.3045,119593.0
2017-08-23 13:05:00,174.14,174.31,174.06,174.24,95252.0,165.276,165.4373,165.2001,165.3709,95252.0
2017-08-23 13:10:00,174.25,174.4,174.16,174.36,110156.0,165.3804,165.5228,165.295,165.4848,110156.0
2017-08-23 13:15:00,174.34,174.34,174.01,174.21,89156.0,165.4658,165.4658,165.1526,165.3424,89156.0
2017-08-23 13:20:00,174.19,174.31,174.09,174.1,60014.0,165.3234,165.4373,165.2285,165.238,60014.0
2017-08-23 13:25:00,174.1,174.23,174.07,174.19,58584.0,165.238,165.3614,165.2095,165.3234,58584.0
2017-08-23 13:30:00,174.19,174.35,174.18,174.26,45166.0,165.3234,165.4753,165.314,165.3899,45166.0
2017-08-23 13:35:00,174.23,174.42,174.21,174.37,71389.0,165.3614,165.5417,165.3424,165.4943,71389.0
2017-08-23 13:40:00,174.35,174.45,174.24,174.44,80133.0,165.4753,165.5702,165.3709,165.5607,80133.0
2017-08-23 13:45:00,174.43,174.46,174.22,174.28,61734.0,165.5512,165.5797,165.3519,165.4089,61734.0
2017-08-23 13:50:00,174.3,174.3,174.11,174.21,82660.0,165.4278,165.4278,165.2475,165.3424,82660.0
2017-08-23 13:55:00,174.19,174.2,173.98,174.11,77510.0,165.3234,165.3329,165.1241,165.2475,77510.0
2017-08-23 14:00:00,174.12,174.4,174.11,174.36,53518.0,165.257,165.5228,165.2475,165.4848,53518.0
2017-08-23 14:05:00,174.36,174.4,174.19,174.4,55783.0,165.4848,165.5228,165.3234,165.5228,55783.0
2017-08-23 14:10:00,174.37,174.87,174.31,174.77,136834.0,165.4943,165.9688,165.4373,165.8739,136834.0
2017-08-23 14:15:00,174.78,174.88,174.7,174.79,101100.0,165.8834,165.9783,165.8075,165.8929,101100.0
2017-08-23 14:20:00,174.79,174.84,174.62,174.75,63225.0,165.8929,165.9404,165.7316,165.8549,63225.0
2017-08-23 14:25:00,174.73,174.79,174.64,174.76,53001.0,165.836,165.8929,165.7505,165.8644,53001.0
2017-08-23 14:30:00,174.74,175.22,174.74,175.08,243582.0,165.8454,166.301,165.8454,166.1681,243582.0
2017-08-23 14:35:00,175.09,175.22,175.09,175.2,100725.0,166.1776,166.301,166.1776,166.282,100725.0
2017-08-23 14:40:00,175.21,175.51,175.19,175.44,157917.0,166.2915,166.5763,166.2725,166.5098,157917.0
2017-08-23 14:45:00,175.44,175.45,175.23,175.25,90617.0,166.5098,166.5193,166.3105,166.3295,90617.0
2017-08-23 14:50:00,175.27,175.57,175.26,175.49,141000.0,166.3485,166.6332,166.339,166.5573,141000.0
2017-08-23 14:55:00,175.5,175.63,175.37,175.38,110867.0,166.5668,166.6901,166.4434,166.4529,110867.0
2017-08-23 15:00:00,175.39,175.43,175.3,175.42,88628.0,166.4624,166.5003,166.3769,166.4908,88628.0
2017-08-23 15:05:00,175.41,175.49,175.08,175.2,151325.0,166.4813,166.5573,166.1681,166.282,151325.0
2017-08-23 15:10:00,175.21,175.4,175.02,175.39,104754.0,166.2915,166.4719,166.1112,166.4624,104754.0
2017-08-23 15:15:00,175.38,175.48,175.31,175.44,68002.0,166.4529,166.5478,166.3864,166.5098,68002.0
2017-08-23 15:20:00,175.46,175.63,175.33,175.55,124771.0,166.5288,166.6901,166.4054,166.6142,124771.0
2017-08-23 15:25:00,175.54,175.84,175.53,175.74,140970.0,166.6047,166.8895,166.5952,166.7945,140970.0
2017-08-23 15:30:00,175.74,175.95,175.74,175.88,136403.0,166.7945,166.9939,166.7945,166.9274,136403.0
2017-08-23 15:35:00,175.88,176.07,175.83,176.03,263736.0,166.9274,167.1077,166.88,167.0698,263736.0
2017-08-23 15:40:00,176.02,176.1,175.83,175.83,190221.0,167.0603,167.1362,166.88,166.88,190221.0
2017-08-23 15:45:00,175.81,175.94,175.61,175.83,204053.0,166.861,166.9844,166.6712,166.88,204053.0
2017-08-23 15:50:00,175.83,175.94,175.76,175.82,201101.0,166.88,166.9844,166.8135,166.8705,201101.0
2017-08-23 15:55:00,175.81,175.97,175.78,175.8,309035.0,166.861,167.0128,166.8325,166.8515,309035.0
2017-08-24 09:30:00,177.0,177.0,176.5,176.7,1192590.0,167.9904,167.9904,167.5159,167.7057,1192590.0
2017-08-24 09:35:00,176.7,176.88,176.14,176.38,621784.0,167.7057,167.8765,167.1742,167.402,621784.0
2017-08-24 09:40:00,176.37,176.44,174.75,175.13,1057441.0,167.3925,167.4589,165.8549,166.2156,1057441.0
2017-08-24 09:45:00,175.15,175.7,174.6,175.32,477416.0,166.2346,166.7566,165.7126,166.3959,477416.0
2017-08-24 09:50:00,175.38,175.55,174.36,174.37,510036.0,166.4529,166.6142,165.4848,165.4943,510036.0
2017-08-24 09:55:00,174.37,175.0,174.3,174.45,377633.0,165.4943,166.0922,165.4278,165.5702,377633.0
2017-08-24 10:00:00,174.52,175.32,174.44,175.31,367892.0,165.6366,166.3959,165.5607,166.3864,367892.0
2017-08-24 10:05:00,175.29,175.33,174.65,175.04,263459.0,166.3674,166.4054,165.76,166.1302,263459.0
2017-08-24 10:10:00,175.08,175.3,174.61,175.25,236714.0,166.1681,166.3769,165.7221,166.3295,236714.0
2017-08-24 10:15:00,175.3,175.5,175.12,175.34,200948.0,166.3769,166.5668,166.2061,166.4149,200948.0
2017-08-24 10:20:00,175.32,175.95,175.21,175.82,360414.0,166.3959,166.9939,166.2915,166.8705,360414.0
2017-08-24 10:25:00,175.83,176.2,175.81,175.87,547752.0,166.88,167.2311,166.861,166.9179,547752.0
2017-08-24 10:30:00,175.87,176.15,175.83,176.05,214064.0,166.9179,167.1837,166.88,167.0888,214064.0
2017-08-24 10:35:00,176.05,176.38,175.97,176.13,280149.0,167.0888,167.402,167.0128,167.1647,280149.0
2017-08-24 10:40:00,176.13,176.3,176.03,176.22,164287.0,167.1647,167.326,167.0698,167.2501,164287.0
2017-08-24 10:45:00,176.19,176.28,175.8,175.91,230245.0,167.2216,167.3071,166.8515,166.9559,230245.0
2017-08-24 10:50:00,175.93,176.15,175.8,176.05,199180.0,166.9749,167.1837,166.8515,167.0888,199180.0
2017-08-24 10:55:00,176.05,176.37,175.93,176.04,232058.0,167.0888,167.3925,166.9749,167.0793,232058.0
2017-08-24 11:00:00,176.02,176.09,175.81,176.0,146318.0,167.0603,167.1267,166.861,167.0413,146318.0
2017-08-24 11:05:00,175.99,176.02,175.45,175.68,197955.0,167.0318,167.0603,166.5193,166.7376,197955.0
2017-08-24 11:10:00,175.68,175.78,175.2,175.2,183766.0,166.7376,166.8325,166.282,166.282,183766.0
2017-08-24 11:15:00,175.2,175.38,174.75,175.01,333358.0,166.282,166.4529,165.8549,166.1017,333358.0
2017-08-24 11:20:00,175.05,175.32,174.74,175.32,207369.0,166.1397,166.3959,165.8454,166.3959,207369.0
2017-08-24 11:25:00,175.3,175.3,174.63,175.1,202578.0,166.3769,166.3769,165.741,166.1871,202578.0
2017-08-24 11:30:00,175.13,175.35,174.56,174.59,162618.0,166.2156,166.4244,165.6746,165.7031,162618.0
2017-08-24 11:35:00,174.56,175.01,174.46,174.84,200555.0,165.6746,166.1017,165.5797,165.9404,200555.0
2017-08-24 11:40:00,174.82,175.19,174.72,175.16,169276.0,165.9214,166.2725,165.8265,166.2441,169276.0
2017-08-24 11:45:00,175.16,175.2,174.83,174.89,126454.0,166.2441,166.282,165.9309,165.9878,126454.0
2017-08-24 11:50:00,174.89,174.95,174.62,174.68,182030.0,165.9878,166.0448,165.7316,165.7885,182030.0
2017-08-24 11:55:00,174.72,174.8,174.39,174.8,152235.0,165.8265,165.9024,165.5133,165.9024,152235.0
2017-08-24 12:00:00,174.82,174.88,174.59,174.64,90314.0,165.9214,165.9783,165.7031,165.7505,90314.0
2017-08-24 12:05:00,174.67,174.95,174.62,174.66,110841.0,165.779,166.0448,165.7316,165.7695,110841.0
2017-08-24 12:10:00,174.68,175.06,174.68,174.91,88750.0,165.7885,166.1492,165.7885,166.0068,88750.0
2017-08-24 12:15:00,174.95,174.97,174.7,174.93,73659.0,166.0448,166.0637,165.8075,166.0258,73659.0
2017-08-24 12:20:00,174.87,175.09,174.75,174.96,88265.0,165.9688,166.1776,165.8549,166.0542,88265.0
2017-08-24 12:25:00,174.91,175.27,174.91,175.09,147822.0,166.0068,166.3485,166.0068,166.1776,147822.0
2017-08-24 12:30:00,175.09,175.35,175.07,175.21,97404.0,166.1776,166.4244,166.1586,166.2915,97404.0
2017-08-24 12:35:00,175.17,175.75,175.15,175.74,181261.0,166.2536,166.804,166.2346,166.7945,181261.0
2017-08-24 12:40:00,175.77,176.0,175.67,175.85,211503.0,166.823,167.0413,166.7281,166.8989,211503.0
2017-08-24 12:45:00,175.82,175.95,175.7,175.89,97863.0,166.8705,166.9939,166.7566,166.9369,97863.0
2017-08-24 12:50:00,175.89,175.98,175.8,175.88,78694.0,166.9369,167.0223,166.8515,166.9274,78694.0
2017-08-24 12:55:00,175.88,175.95,175.52,175.56,88182.0,166.9274,166.9939,166.5857,166.6237,88182.0
2017-08-24 13:00:00,175.55,175.74,175.25,175.71,165341.0,166.6142,166.7945,166.3295,166.7661,165341.0
2017-08-24 13:05:00,175.72,175.74,175.45,175.66,47465.0,166.7756,166.7945,166.5193,166.7186,47465.0
2017-08-24 13:10:00,175.61,175.92,175.55,175.83,100210.0,166.6712,166.9654,166.6142,166.88,100210.0
2017-08-24 13:15:00,175.84,176.21,175.77,176.05,192558.0,166.8895,167.2406,166.823,167.0888,192558.0
2017-08-24 13:20:00,176.1,176.1,175.93,176.04,73621.0,167.1362,167.1362,166.9749,167.0793,73621.0
2017-08-24 13:25:00,176.06,176.14,175.91,175.96,119590.0,167.0983,167.1742,166.9559,167.0033,119590.0
2017-08-24 13:30:00,175.95,176.03,175.73,175.93,83646.0,166.9939,167.0698,166.7851,166.9749,83646.0
2017-08-24 13:35:00,175.94,176.12,175.71,175.82,106103.0,166.9844,167.1552,166.7661,166.8705,106103.0
2017-08-24 13:40:00,175.83,175.96,175.71,175.79,47572.0,166.88,167.0033,166.7661,166.842,47572.0
2017-08-24 13:45:00,175.85,175.99,175.83,175.89,65605.0,166.8989,167.0318,166.88,166.9369,65605.0
2017-08-24 13:50:00,175.91,176.17,175.83,175.91,76296.0,166.9559,167.2027,166.88,166.9559,76296.0
2017-08-24 13:55:00,175.92,176.12,175.92,176.07,65658.0,166.9654,167.1552,166.9654,167.1077,65658.0
2017-08-24 14:00:00,176.01,176.19,176.0,176.16,62459.0,167.0508,167.2216,167.0413,167.1932,62459.0
2017-08-24 14:05:00,176.14,176.14,175.62,175.79,110977.0,167.1742,167.1742,166.6807,166.842,110977.0
2017-08-24 14:10:00,175.79,175.89,175.68,175.87,57176.0,166.842,166.9369,166.7376,166.9179,57176.0
2017-08-24 14:15:00,175.87,176.04,175.79,176.0,52967.0,166.9179,167.0793,166.842,167.0413,52967.0
2017-08-24 14:20:00,176.04,176.1,175.95,176.02,64185.0,167.0793,167.1362,166.9939,167.0603,64185.0
2017-08-24 14:25:00,176.03,176.09,175.89,176.0,55725.0,167.0698,167.1267,166.9369,167.0413,55725.0
2017-08-24 14:30:00,176.03,176.13,175.94,176.02,55293.0,167.0698,167.1647,166.9844,167.0603,55293.0
2017-08-24 14:35:00,176.02,176.17,175.95,175.97,52467.0,167.0603,167.2027,166.9939,167.0128,52467.0
2017-08-24 14:40:00,175.96,176.09,175.92,176.07,65690.0,167.0033,167.1267,166.9654,167.1077,65690.0
2017-08-24 14:45:00,176.06,176.07,175.82,175.88,66068.0,167.0983,167.1077,166.8705,166.9274,66068.0
2017-08-24 14:50:00,175.89,176.08,175.83,175.9,72999.0,166.9369,167.1172,166.88,166.9464,72999.0
2017-08-24 14:55:00,175.92,176.06,175.81,175.95,52125.0,166.9654,167.0983,166.861,166.9939,52125.0
2017-08-24 15:00:00,175.98,175.99,175.81,175.81,47021.0,167.0223,167.0318,166.861,166.861,47021.0
2017-08-24 15:05:00,175.81,175.94,175.75,175.8,53078.0,166.861,166.9844,166.804,166.8515,53078.0
2017-08-24 15:10:00,175.8,175.84,175.6,175.77,78640.0,166.8515,166.8895,166.6617,166.823,78640.0
2017-08-24 15:15:00,175.79,175.93,175.71,175.92,68859.0,166.842,166.9749,166.7661,166.9654,68859.0
2017-08-24 15:20:00,175.93,176.04,175.84,175.97,111021.0,166.9749,167.0793,166.8895,167.0128,111021.0
2017-08-24 15:25:00,175.95,175.99,175.74,175.79,86446.0,166.9939,167.0318,166.7945,166.842,86446.0
2017-08-24 15:30:00,175.81,175.87,175.54,175.56,109566.0,166.861,166.9179,166.6047,166.6237,109566.0
2017-08-24 15:35:00,175.53,175.7,175.48,175.63,113463.0,166.5952,166.7566,166.5478,166.6901,113463.0
2017-08-24 15:40:00,175.63,175.8,175.48,175.6,135827.0,166.6901,166.8515,166.5478,166.6617,135827.0
2017-08-24 15:45:00,175.63,175.77,175.43,175.49,138253.0,166.6901,166.823,166.5003,166.5573,138253.0
2017-08-24 15:50:00,175.48,175.6,175.03,175.04,254987.0,166.5478,166.6617,166.1207,166.1302,254987.0
2017-08-24 15:55:00,175.04,175.2,174.9,175.03,568317.0,166.1302,166.282,165.9973,166.1207,568317.0
2017-08-25 09:30:00,174.72,174.83,173.7,174.44,879519.0,165.8265,165.9309,164.8584,165.5607,879519.0
2017-08-25 09:35:00,174.44,174.75,174.09,174.25,357029.0,165.5607,165.8549,165.2285,165.3804,357029.0
2017-08-25 09:40:00,174.25,174.43,173.91,174.3,317118.0,165.3804,165.5512,165.0577,165.4278,317118.0
2017-08-25 09:45:00,174.3,174.37,173.71,173.92,386417.0,165.4278,165.4943,164.8679,165.0672,386417.0
2017-08-25 09:50:00,173.91,174.65,173.81,174.65,389085.0,165.0577,165.76,164.9628,165.76,389085.0
2017-08-25 09:55:00,174.64,174.88,174.31,174.47,298609.0,165.7505,165.9783,165.4373,165.5892,298609.0
2017-08-25 10:00:00,174.46,174.94,174.28,174.28,369813.0,165.5797,166.0353,165.4089,165.4089,369813.0
2017-08-25 10:05:00,174.3,174.46,174.11,174.41,303533.0,165.4278,165.5797,165.2475,165.5322,303533.0
2017-08-25 10:10:00,174.4,174.45,174.2,174.34,163170.0,165.5228,165.5702,165.3329,165.4658,163170.0
2017-08-25 10:15:00,174.37,174.38,173.78,174.09,289953.0,165.4943,165.5038,164.9343,165.2285,289953.0
2017-08-25 10:20:00,174.09,174.11,173.77,174.02,234807.0,165.2285,165.2475,164.9248,165.1621,234807.0
2017-08-25 10:25:00,174.04,174.06,173.81,173.97,184425.0,165.1811,165.2001,164.9628,165.1146,184425.0
2017-08-25 10:30:00,174.0,174.0,173.7,173.72,230177.0,165.1431,165.1431,164.8584,164.8774,230177.0
2017-08-25 10:35:00,173.72,173.78,173.07,173.17,467858.0,164.8774,164.9343,164.2605,164.3554,467858.0
2017-08-25 10:40:00,173.16,173.17,172.45,172.48,562351.0,164.3459,164.3554,163.672,163.7005,562351.0
2017-08-25 10:45:00,172.49,173.03,172.31,172.62,696128.0,163.71,164.2225,163.5391,163.8334,696128.0
2017-08-25 10:50:00,172.62,172.8,172.4,172.64,306843.0,163.8334,164.0042,163.6246,163.8523,306843.0
2017-08-25 10:55:00,172.63,172.85,172.36,172.61,365190.0,163.8428,164.0516,163.5866,163.8239,365190.0
2017-08-25 11:00:00,172.61,172.95,172.42,172.61,356178.0,163.8239,164.1466,163.6435,163.8239,356178.0
2017-08-25 11:05:00,172.59,172.63,171.82,172.0,813279.0,163.8049,163.8428,163.0741,163.2449,813279.0
2017-08-25 11:10:00,171.96,172.3,171.51,171.57,731723.0,163.207,163.5296,162.7799,162.8368,731723.0
2017-08-25 11:15:00,171.54,172.13,171.12,172.07,787557.0,162.8083,163.3683,162.4097,163.3114,787557.0
2017-08-25 11:20:00,172.1,172.49,171.94,171.97,337537.0,163.3398,163.71,163.188,163.2164,337537.0
2017-08-25 11:25:00,171.98,172.26,171.52,171.54,285103.0,163.2259,163.4917,162.7893,162.8083,285103.0
2017-08-25 11:30:00,171.55,171.95,171.52,171.59,232838.0,162.8178,163.1975,162.7893,162.8558,232838.0
2017-08-25 11:35:00,171.6,171.94,171.16,171.22,319215.0,162.8653,163.188,162.4477,162.5046,319215.0
2017-08-25 11:40:00,171.23,171.69,171.11,171.62,270071.0,162.5141,162.9507,162.4002,162.8843,270071.0
2017-08-25 11:45:00,171.65,172.2,171.56,172.05,228816.0,162.9127,163.4347,162.8273,163.2924,228816.0
2017-08-25 11:50:00,172.07,172.16,171.5,171.69,201045.0,163.3114,163.3968,162.7704,162.9507,201045.0
2017-08-25 11:55:00,171.66,171.99,171.5,171.89,171134.0,162.9222,163.2354,162.7704,163.1405,171134.0
2017-08-25 12:00:00,171.89,172.16,171.77,171.85,134939.0,163.1405,163.3968,163.0266,163.1026,134939.0
2017-08-25 12:05:00,171.84,172.08,171.65,172.05,102905.0,163.0931,163.3208,162.9127,163.2924,102905.0
2017-08-25 12:10:00,172.07,172.48,171.78,172.48,257859.0,163.3114,163.7005,163.0361,163.7005,257859.0
2017-08-25 12:15:00,172.46,172.77,172.3,172.45,482067.0,163.6815,163.9757,163.5296,163.672,482067.0
2017-08-25 12:20:00,172.46,172.6,172.31,172.56,155600.0,163.6815,163.8144,163.5391,163.7764,155600.0
2017-08-25 12:25:00,172.56,172.96,172.55,172.69,367234.0,163.7764,164.1561,163.7669,163.8998,367234.0
2017-08-25 12:30:00,172.69,172.79,172.26,172.31,216508.0,163.8998,163.9947,163.4917,163.5391,216508.0
2017-08-25 12:35:00,172.32,172.36,172.02,172.22,239808.0,163.5486,163.5866,163.2639,163.4537,239808.0
2017-08-25 12:40:00,172.21,172.28,172.0,172.19,124263.0,163.4442,163.5107,163.2449,163.4252,124263.0
2017-08-25 12:45:00,172.18,172.37,172.1,172.21,148839.0,163.4158,163.5961,163.3398,163.4442,148839.0
2017-08-25 12:50:00,172.19,172.27,172.11,172.14,124012.0,163.4252,163.5012,163.3493,163.3778,124012.0
2017-08-25 12:55:00,172.15,172.16,172.0,172.08,143359.0,163.3873,163.3968,163.2449,163.3208,143359.0
2017-08-25 13:00:00,172.08,172.46,172.06,172.18,137508.0,163.3208,163.6815,163.3019,163.4158,137508.0
2017-08-25 13:05:00,172.17,172.34,172.13,172.31,97176.0,163.4063,163.5676,163.3683,163.5391,97176.0
2017-08-25 13:10:00,172.31,172.68,172.29,172.61,159744.0,163.5391,163.8903,163.5202,163.8239,159744.0
2017-08-25 13:15:00,172.61,172.65,172.43,172.47,110637.0,163.8239,163.8618,163.653,163.691,110637.0
2017-08-25 13:20:00,172.46,172.47,172.23,172.31,127336.0,163.6815,163.691,163.4632,163.5391,127336.0
2017-08-25 13:25:00,172.31,172.42,171.61,171.65,404601.0,163.5391,163.6435,162.8748,162.9127,404601.0
2017-08-25 13:30:00,171.66,171.68,171.16,171.57,902990.0,162.9222,162.9412,162.4477,162.8368,902990.0
2017-08-25 13:35:00,171.58,172.08,171.47,172.07,387181.0,162.8463,163.3208,162.7419,163.3114,387181.0
2017-08-25 13:40:00,172.08,172.41,171.92,172.39,344201.0,163.3208,163.634,163.169,163.6151,344201.0
2017-08-25 13:45:00,172.36,172.43,172.17,172.4,172942.0,163.5866,163.653,163.4063,163.6246,172942.0
2017-08-25 13:50:00,172.4,172.72,172.35,172.44,298679.0,163.6246,163.9283,163.5771,163.6625,298679.0
2017-08-25 13:55:00,172.43,172.51,172.25,172.5,118143.0,163.653,163.729,163.4822,163.7195,118143.0
2017-08-25 14:00:00,172.5,172.54,172.27,172.29,82916.0,163.7195,163.7574,163.5012,163.5202,82916.0
2017-08-25 14:05:00,172.29,172.46,172.16,172.33,98943.0,163.5202,163.6815,163.3968,163.5581,98943.0
2017-08-25 14:10:00,172.33,172.75,172.33,172.64,181731.0,163.5581,163.9567,163.5581,163.8523,181731.0
2017-08-25 14:15:00,172.62,172.73,172.54,172.65,104418.0,163.8334,163.9378,163.7574,163.8618,104418.0
2017-08-25 14:20:00,172.65,172.92,172.59,172.88,209462.0,163.8618,164.1181,163.8049,164.0801,209462.0
2017-08-25 14:25:00,172.88,172.99,172.83,172.88,183980.0,164.0801,164.1845,164.0327,164.0801,183980.0
2017-08-25 14:30:00,172.88,172.9,172.65,172.77,139343.0,164.0801,164.0991,163.8618,163.9757,139343.0
2017-08-25 14:35:00,172.78,172.79,172.63,172.7,72553.0,163.9852,163.9947,163.8428,163.9093,72553.0
2017-08-25 14:40:00,172.7,172.72,172.4,172.5,96095.0,163.9093,163.9283,163.6246,163.7195,96095.0
2017-08-25 14:45:00,172.53,172.75,172.1,172.74,100613.0,163.7479,163.9567,163.3398,163.9472,100613.0
2017-08-25 14:50:00,172.72,172.72,172.53,172.61,64297.0,163.9283,163.9283,163.7479,163.8239,64297.0
2017-08-25 14:55:00,172.62,172.63,172.25,172.25,90542.0,163.8334,163.8428,163.4822,163.4822,90542.0
2017-08-25 15:00:00,172.3,172.4,172.14,172.21,108664.0,163.5296,163.6246,163.3778,163.4442,108664.0
2017-08-25 15:05:00,172.21,172.38,172.0,172.27,124427.0,163.4442,163.6056,163.2449,163.5012,124427.0
2017-08-25 15:10:00,172.26,172.5,172.17,172.34,90531.0,163.4917,163.7195,163.4063,163.5676,90531.0
2017-08-25 15:15:00,172.29,172.37,172.17,172.21,88220.0,163.5202,163.5961,163.4063,163.4442,88220.0
2017-08-25 15:20:00,172.22,172.29,172.13,172.13,81214.0,163.4537,163.5202,163.3683,163.3683,81214.0
2017-08-25 15:25:00,172.11,172.24,172.03,172.15,140345.0,163.3493,163.4727,163.2734,163.3873,140345.0
2017-08-25 15:30:00,172.15,172.25,172.1,172.13,76609.0,163.3873,163.4822,163.3398,163.3683,76609.0
2017-08-25 15:35:00,172.14,172.28,172.08,172.25,179606.0,163.3778,163.5107,163.3208,163.4822,179606.0
2017-08-25 15:40:00,172.24,172.29,171.94,171.98,203323.0,163.4727,163.5202,163.188,163.2259,203323.0
2017-08-25 15:45:00,171.98,172.03,171.8,171.85,201525.0,163.2259,163.2734,163.0551,163.1026,201525.0
2017-08-25 15:50:00,171.85,171.9,171.7,171.83,256536.0,163.1026,163.15,162.9602,163.0836,256536.0
2017-08-25 15:55:00,171.84,171.85,171.71,171.74,463687.0,163.0931,163.1026,162.9697,162.9982,463687.0
2017-08-28 09:30:00,171.15,171.34,168.8,169.28,1444893.0,162.4382,162.6185,160.2078,160.6634,1444893.0
2017-08-28 09:35:00,169.3,169.9,168.56,168.98,1154105.0,160.6824,161.2518,159.98,160.3786,1154105.0
2017-08-28 09:40:00,169.0,169.12,168.03,168.77,1047554.0,160.3976,160.5115,159.477,160.1793,1047554.0
2017-08-28 09:45:00,168.78,168.93,168.06,168.33,714781.0,160.1888,160.3312,159.5055,159.7617,714781.0
2017-08-28 09:50:00,168.31,168.42,167.76,167.99,776399.0,159.7427,159.8471,159.2207,159.439,776399.0
2017-08-28 09:55:00,167.99,168.08,167.2,167.24,1198203.0,159.439,159.5245,158.6892,158.7272,1198203.0
2017-08-28 10:00:00,167.25,167.88,167.06,167.85,891710.0,158.7367,159.3346,158.5564,159.3062,891710.0
2017-08-28 10:05:00,167.86,168.24,167.5,167.88,613464.0,159.3156,159.6763,158.974,159.3346,613464.0
2017-08-28 10:10:00,167.87,168.49,167.86,168.49,801214.0,159.3251,159.9136,159.3156,159.9136,801214.0
2017-08-28 10:15:00,168.49,168.58,168.1,168.24,456329.0,159.9136,159.999,159.5434,159.6763,456329.0
2017-08-28 10:20:00,168.27,168.84,168.06,168.81,380743.0,159.7048,160.2458,159.5055,160.2173,380743.0
2017-08-28 10:25:00,168.83,168.85,168.46,168.57,354887.0,160.2363,160.2553,159.8851,159.9895,354887.0
2017-08-28 10:30:00,168.56,168.57,167.89,168.29,366302.0,159.98,159.9895,159.3441,159.7238,366302.0
2017-08-28 10:35:00,168.31,168.43,167.81,168.0,280042.0,159.7427,159.8566,159.2682,159.4485,280042.0
2017-08-28 10:40:00,167.99,168.35,167.88,168.08,291469.0,159.439,159.7807,159.3346,159.5245,291469.0
2017-08-28 10:45:00,168.08,168.31,168.0,168.09,218623.0,159.5245,159.7427,159.4485,159.5339,218623.0
2017-08-28 10:50:00,168.1,168.54,168.06,168.44,323678.0,159.5434,159.961,159.5055,159.8661,323678.0
2017-08-28 10:55:00,168.44,168.6,168.16,168.57,151349.0,159.8661,160.018,159.6004,159.9895,151349.0
2017-08-28 11:00:00,168.58,168.82,168.21,168.81,255722.0,159.999,160.2268,159.6478,160.2173,255722.0
2017-08-28 11:05:00,168.81,168.88,168.52,168.85,191182.0,160.2173,160.2837,159.9421,160.2553,191182.0
2017-08-28 11:10:00,168.82,169.17,168.64,169.01,314205.0,160.2268,160.559,160.0559,160.4071,314205.0
2017-08-28 11:15:00,169.03,169.08,168.72,168.76,152700.0,160.4261,160.4735,160.1319,160.1698,152700.0
2017-08-28 11:20:00,168.75,168.94,168.4,168.45,196820.0,160.1603,160.3407,159.8282,159.8756,196820.0
2017-08-28 11:25:00,168.45,168.84,168.36,168.82,118012.0,159.8756,160.2458,159.7902,160.2268,118012.0
2017-08-28 11:30:00,168.84,168.89,168.58,168.88,119258.0,160.2458,160.2932,159.999,160.2837,119258.0
2017-08-28 11:35:00,168.89,169.21,168.83,169.04,186945.0,160.2932,160.5969,160.2363,160.4356,186945.0
2017-08-28 11:40:00,169.07,169.38,168.95,169.31,185958.0,160.4641,160.7583,160.3502,160.6918,185958.0
2017-08-28 11:45:00,169.3,169.37,169.19,169.25,168469.0,160.6824,160.7488,160.5779,160.6349,168469.0
2017-08-28 11:50:00,169.25,169.36,169.11,169.34,121559.0,160.6349,160.7393,160.502,160.7203,121559.0
2017-08-28 11:55:00,169.33,169.55,169.28,169.44,317458.0,160.7108,160.9196,160.6634,160.8152,317458.0
2017-08-28 12:00:00,169.45,169.55,169.26,169.34,143389.0,160.8247,160.9196,160.6444,160.7203,143389.0
2017-08-28 12:05:00,169.34,169.67,169.34,169.64,137623.0,160.7203,161.0335,160.7203,161.005,137623.0
2017-08-28 12:10:00,169.63,169.83,169.58,169.7,161948.0,160.9956,161.1854,160.9481,161.062,161948.0
2017-08-28 12:15:00,169.7,169.7,169.12,169.23,183759.0,161.062,161.062,160.5115,160.6159,183759.0
2017-08-28 12:20:00,169.21,169.42,169.01,169.04,119515.0,160.5969,160.7962,160.4071,160.4356,119515.0
2017-08-28 12:25:00,169.03,169.31,168.94,168.95,136383.0,160.4261,160.6918,160.3407,160.3502,136383.0
2017-08-28 12:30:00,168.95,169.36,168.9,169.3,93606.0,160.3502,160.7393,160.3027,160.6824,93606.0
2017-08-28 12:35:00,169.3,169.4,169.01,169.05,139366.0,160.6824,160.7773,160.4071,160.4451,139366.0
2017-08-28 12:40:00,169.04,169.08,168.55,168.64,154913.0,160.4356,160.4735,159.9705,160.0559,154913.0
2017-08-28 12:45:00,168.62,168.85,168.49,168.8,129028.0,160.037,160.2553,159.9136,160.2078,129028.0
2017-08-28 12:50:00,168.77,168.96,168.65,168.91,72075.0,160.1793,160.3597,160.0654,160.3122,72075.0
2017-08-28 12:55:00,168.96,169.09,168.9,168.95,98570.0,160.3597,160.483,160.3027,160.3502,98570.0
2017-08-28 13:00:00,168.98,169.25,168.9,169.12,70226.0,160.3786,160.6349,160.3027,160.5115,70226.0
2017-08-28 13:05:00,169.12,169.25,168.88,168.9,90442.0,160.5115,160.6349,160.2837,160.3027,90442.0
2017-08-28 13:10:00,168.91,169.17,168.9,169.09,51950.0,160.3122,160.559,160.3027,160.483,51950.0
2017-08-28 13:15:00,169.12,169.13,168.82,168.97,91524.0,160.5115,160.521,160.2268,160.3691,91524.0
2017-08-28 13:20:00,168.99,169.08,168.9,169.07,74587.0,160.3881,160.4735,160.3027,160.4641,74587.0
2017-08-28 13:25:00,169.07,169.25,168.91,168.93,128117.0,160.4641,160.6349,160.3122,160.3312,128117.0
2017-08-28 13:30:00,168.9,169.16,168.8,169.09,104822.0,160.3027,160.5495,160.2078,160.483,104822.0
2017-08-28 13:35:00,169.07,169.12,168.86,168.92,90676.0,160.4641,160.5115,160.2647,160.3217,90676.0
2017-08-28 13:40:00,168.93,169.08,168.85,168.85,91013.0,160.3312,160.4735,160.2553,160.2553,91013.0
2017-08-28 13:45:00,168.85,169.08,168.8,169.07,86079.0,160.2553,160.4735,160.2078,160.4641,86079.0
2017-08-28 13:50:00,169.09,169.15,168.82,169.06,109971.0,160.483,160.54,160.2268,160.4546,109971.0
2017-08-28 13:55:00,169.06,169.5,169.02,169.49,140482.0,160.4546,160.8722,160.4166,160.8627,140482.0
2017-08-28 14:00:00,169.5,169.5,169.21,169.33,97897.0,160.8722,160.8722,160.5969,160.7108,97897.0
2017-08-28 14:05:00,169.33,169.48,169.23,169.36,118418.0,160.7108,160.8532,160.6159,160.7393,118418.0
2017-08-28 14:10:00,169.36,169.57,169.29,169.54,93956.0,160.7393,160.9386,160.6729,160.9101,93956.0
2017-08-28 14:15:00,169.53,169.55,169.13,169.27,97921.0,160.9006,160.9196,160.521,160.6539,97921.0
2017-08-28 14:20:00,169.25,169.27,169.01,169.26,84274.0,160.6349,160.6539,160.4071,160.6444,84274.0
2017-08-28 14:25:00,169.25,169.37,169.17,169.37,55753.0,160.6349,160.7488,160.559,160.7488,55753.0
2017-08-28 14:30:00,169.37,169.38,169.04,169.14,79904.0,160.7488,160.7583,160.4356,160.5305,79904.0
2017-08-28 14:35:00,169.15,169.22,169.01,169.14,82006.0,160.54,160.6064,160.4071,160.5305,82006.0
2017-08-28 14:40:00,169.15,169.18,168.95,169.16,76434.0,160.54,160.5685,160.3502,160.5495,76434.0
2017-08-28 14:45:00,169.14,169.18,168.97,168.98,50455.0,160.5305,160.5685,160.3691,160.3786,50455.0
2017-08-28 14:50:00,168.96,168.98,168.71,168.9,91836.0,160.3597,160.3786,160.1224,160.3027,91836.0
2017-08-28 14:55:00,168.9,169.09,168.86,168.9,59900.0,160.3027,160.483,160.2647,160.3027,59900.0
2017-08-28 15:00:00,168.88,169.16,168.88,169.09,90062.0,160.2837,160.5495,160.2837,160.483,90062.0
2017-08-28 15:05:00,169.08,169.1,168.75,168.85,104392.0,160.4735,160.4925,160.1603,160.2553,104392.0
2017-08-28 15:10:00,168.86,168.89,168.51,168.53,106902.0,160.2647,160.2932,159.9326,159.9515,106902.0
2017-08-28 15:15:00,168.54,168.6,168.37,168.55,182161.0,159.961,160.018,159.7997,159.9705,182161.0
2017-08-28 15:20:00,168.55,168.57,168.29,168.37,185751.0,159.9705,159.9895,159.7238,159.7997,185751.0
2017-08-28 15:25:00,168.37,168.5,168.25,168.43,142338.0,159.7997,159.9231,159.6858,159.8566,142338.0
2017-08-28 15:30:00,168.43,168.53,168.4,168.44,115086.0,159.8566,159.9515,159.8282,159.8661,115086.0
2017-08-28 15:35:00,168.43,168.57,168.29,168.49,136998.0,159.8566,159.9895,159.7238,159.9136,136998.0
2017-08-28 15:40:00,168.5,168.68,168.45,168.6,160045.0,159.9231,160.0939,159.8756,160.018,160045.0
2017-08-28 15:45:00,168.6,168.64,168.12,168.15,239183.0,160.018,160.0559,159.5624,159.5909,239183.0
2017-08-28 15:50:00,168.15,168.45,168.12,168.28,278910.0,159.5909,159.8756,159.5624,159.7143,278910.0
2017-08-28 15:55:00,168.27,168.59,168.25,168.32,402584.0,159.7048,160.0085,159.6858,159.7522,402584.0
2017-08-29 09:30:00,165.15,165.82,164.35,165.78,1879888.0,156.7436,157.3795,155.9843,157.3415,1879888.0
2017-08-29 09:35:00,165.83,166.4,165.57,166.18,1034645.0,157.389,157.93,157.1422,157.7212,1034645.0
2017-08-29 09:40:00,166.2,166.65,165.8,165.99,646298.0,157.7401,158.1672,157.3605,157.5408,646298.0
2017-08-29 09:45:00,166.0,166.6,165.87,166.57,399115.0,157.5503,158.1198,157.4269,158.0913,399115.0
2017-08-29 09:50:00,166.54,167.04,166.42,166.48,502982.0,158.0628,158.5374,157.9489,158.0059,502982.0
2017-08-29 09:55:00,166.5,166.86,166.2,166.76,364168.0,158.0249,158.3666,157.7401,158.2716,364168.0
2017-08-29 10:00:00,166.8,167.24,166.71,167.2,370442.0,158.3096,158.7272,158.2242,158.6892,370442.0
2017-08-29 10:05:00,167.19,167.24,166.53,166.72,321825.0,158.6798,158.7272,158.0533,158.2337,321825.0
2017-08-29 10:10:00,166.74,167.2,166.66,166.97,325154.0,158.2527,158.6892,158.1767,158.471,325154.0
2017-08-29 10:15:00,166.99,167.15,166.83,167.09,230718.0,158.4899,158.6418,158.3381,158.5848,230718.0
2017-08-29 10:20:00,167.08,167.34,166.71,166.84,300043.0,158.5754,158.8221,158.2242,158.3476,300043.0
2017-08-29 10:25:00,166.84,167.25,166.83,167.22,187052.0,158.3476,158.7367,158.3381,158.7082,187052.0
2017-08-29 10:30:00,167.22,167.77,167.21,167.62,338522.0,158.7082,159.2302,158.6987,159.0879,338522.0
2017-08-29 10:35:00,167.61,167.66,167.4,167.56,229011.0,159.0784,159.1258,158.8791,159.0309,229011.0
2017-08-29 10:40:00,167.57,168.42,167.55,168.22,412856.0,159.0404,159.8471,159.0214,159.6573,412856.0
2017-08-29 10:45:00,168.22,168.33,168.0,168.26,232622.0,159.6573,159.7617,159.4485,159.6953,232622.0
2017-08-29 10:50:00,168.26,168.32,167.83,167.99,249007.0,159.6953,159.7522,159.2872,159.439,249007.0
2017-08-29 10:55:00,167.97,168.05,167.46,167.66,267893.0,159.42,159.496,158.936,159.1258,267893.0
2017-08-29 11:00:00,167.7,167.96,167.64,167.94,125258.0,159.1638,159.4106,159.1068,159.3916,125258.0
2017-08-29 11:05:00,167.94,168.53,167.8,168.42,279050.0,159.3916,159.9515,159.2587,159.8471,279050.0
2017-08-29 11:10:00,168.44,168.65,168.32,168.42,260281.0,159.8661,160.0654,159.7522,159.8471,260281.0
2017-08-29 11:15:00,168.43,168.87,168.31,168.74,156899.0,159.8566,160.2742,159.7427,160.1509,156899.0
2017-08-29 11:20:00,168.74,168.84,168.39,168.45,188500.0,160.1509,160.2458,159.8187,159.8756,188500.0
2017-08-29 11:25:00,168.43,168.68,168.4,168.62,120167.0,159.8566,160.0939,159.8282,160.037,120167.0
2017-08-29 11:30:00,168.6,168.79,168.51,168.61,134271.0,160.018,160.1983,159.9326,160.0275,134271.0
2017-08-29 11:35:00,168.59,168.79,168.56,168.78,126651.0,160.0085,160.1983,159.98,160.1888,126651.0
2017-08-29 11:40:00,168.77,168.83,168.67,168.75,122070.0,160.1793,160.2363,160.0844,160.1603,122070.0
2017-08-29 11:45:00,168.77,168.95,168.66,168.68,146349.0,160.1793,160.3502,160.0749,160.0939,146349.0
2017-08-29 11:50:00,168.71,168.88,168.66,168.88,116687.0,160.1224,160.2837,160.0749,160.2837,116687.0
2017-08-29 11:55:00,168.87,169.18,168.73,168.73,288475.0,160.2742,160.5685,160.1414,160.1414,288475.0
2017-08-29 12:00:00,168.78,169.0,168.7,168.75,115592.0,160.1888,160.3976,160.1129,160.1603,115592.0
2017-08-29 12:05:00,168.75,168.98,168.62,168.98,118112.0,160.1603,160.3786,160.037,160.3786,118112.0
2017-08-29 12:10:00,168.95,169.09,168.92,169.09,117167.0,160.3502,160.483,160.3217,160.483,117167.0
2017-08-29 12:15:00,169.07,169.14,168.97,169.02,110261.0,160.4641,160.5305,160.3691,160.4166,110261.0
2017-08-29 12:20:00,169.01,169.02,168.89,169.0,102406.0,160.4071,160.4166,160.2932,160.3976,102406.0
2017-08-29 12:25:00,169.0,169.23,168.89,168.94,150986.0,160.3976,160.6159,160.2932,160.3407,150986.0
2017-08-29 12:30:00,168.93,169.18,168.93,169.12,39359.0,160.3312,160.5685,160.3312,160.5115,39359.0
2017-08-29 12:35:00,169.11,169.13,168.76,168.94,80495.0,160.502,160.521,160.1698,160.3407,80495.0
2017-08-29 12:40:00,168.92,169.0,168.85,168.92,63631.0,160.3217,160.3976,160.2553,160.3217,63631.0
2017-08-29 12:45:00,168.92,169.18,168.91,169.18,93697.0,160.3217,160.5685,160.3122,160.5685,93697.0
2017-08-29 12:50:00,169.18,169.21,168.91,168.94,98305.0,160.5685,160.5969,160.3122,160.3407,98305.0
2017-08-29 12:55:00,168.93,169.06,168.93,168.94,84568.0,160.3312,160.4546,160.3312,160.3407,84568.0
2017-08-29 13:00:00,168.96,169.0,168.85,168.94,71965.0,160.3597,160.3976,160.2553,160.3407,71965.0
2017-08-29 13:05:00,168.94,168.95,168.82,168.91,72177.0,160.3407,160.3502,160.2268,160.3122,72177.0
2017-08-29 13:10:00,168.9,168.95,168.43,168.56,156487.0,160.3027,160.3502,159.8566,159.98,156487.0
2017-08-29 13:15:00,168.56,168.58,168.19,168.38,152063.0,159.98,159.999,159.6289,159.8092,152063.0
2017-08-29 13:20:00,168.35,168.53,168.35,168.4,81686.0,159.7807,159.9515,159.7807,159.8282,81686.0
2017-08-29 13:25:00,168.42,168.67,168.26,168.64,128118.0,159.8471,160.0844,159.6953,160.0559,128118.0
2017-08-29 13:30:00,168.62,168.87,168.39,168.43,96012.0,160.037,160.2742,159.8187,159.8566,96012.0
2017-08-29 13:35:00,168.44,168.69,168.3,168.52,140408.0,159.8661,160.1034,159.7333,159.9421,140408.0
2017-08-29 13:40:00,168.52,168.55,168.3,168.51,132827.0,159.9421,159.9705,159.7333,159.9326,132827.0
2017-08-29 13:45:00,168.56,168.56,168.31,168.47,125407.0,159.98,159.98,159.7427,159.8946,125407.0
2017-08-29 13:50:00,168.47,168.53,168.41,168.53,55050.0,159.8946,159.9515,159.8377,159.9515,55050.0
2017-08-29 13:55:00,168.55,168.6,168.24,168.4,139769.0,159.9705,160.018,159.6763,159.8282,139769.0
2017-08-29 14:00:00,168.39,168.55,168.37,168.49,68056.0,159.8187,159.9705,159.7997,159.9136,68056.0
2017-08-29 14:05:00,168.5,168.52,168.26,168.5,75671.0,159.9231,159.9421,159.6953,159.9231,75671.0
2017-08-29 14:10:00,168.48,168.59,168.39,168.54,78225.0,159.9041,160.0085,159.8187,159.961,78225.0
2017-08-29 14:15:00,168.56,168.74,168.5,168.51,64346.0,159.98,160.1509,159.9231,159.9326,64346.0
2017-08-29 14:20:00,168.52,168.69,168.51,168.65,71249.0,159.9421,160.1034,159.9326,160.0654,71249.0
2017-08-29 14:25:00,168.66,168.72,168.5,168.5,78499.0,160.0749,160.1319,159.9231,159.9231,78499.0
2017-08-29 14:30:00,168.58,168.68,168.51,168.63,43893.0,159.999,160.0939,159.9326,160.0465,43893.0
2017-08-29 14:35:00,168.6,168.75,168.58,168.75,69107.0,160.018,160.1603,159.999,160.1603,69107.0
2017-08-29 14:40:00,168.73,168.75,168.67,168.73,72052.0,160.1414,160.1603,160.0844,160.1414,72052.0
2017-08-29 14:45:00,168.73,168.85,168.66,168.82,85096.0,160.1414,160.2553,160.0749,160.2268,85096.0
2017-08-29 14:50:00,168.82,168.89,168.69,168.82,96084.0,160.2268,160.2932,160.1034,160.2268,96084.0
2017-08-29 14:55:00,168.85,168.85,168.63,168.67,111209.0,160.2553,160.2553,160.0465,160.0844,111209.0
2017-08-29 15:00:00,168.64,168.68,168.47,168.63,112530.0,160.0559,160.0939,159.8946,160.0465,112530.0
2017-08-29 15:05:00,168.62,168.7,168.36,168.42,141256.0,160.037,160.1129,159.7902,159.8471,141256.0
2017-08-29 15:10:00,168.42,168.43,168.18,168.39,194301.0,159.8471,159.8566,159.6194,159.8187,194301.0
2017-08-29 15:15:00,168.36,168.41,168.01,168.1,132691.0,159.7902,159.8377,159.458,159.5434,132691.0
2017-08-29 15:20:00,168.08,168.14,167.84,167.98,308477.0,159.5245,159.5814,159.2967,159.4295,308477.0
2017-08-29 15:25:00,167.96,168.29,167.9,168.02,176913.0,159.4106,159.7238,159.3536,159.4675,176913.0
2017-08-29 15:30:00,168.02,168.14,167.91,167.95,146889.0,159.4675,159.5814,159.3631,159.4011,146889.0
2017-08-29 15:35:00,167.94,167.94,167.58,167.75,199465.0,159.3916,159.3916,159.0499,159.2112,199465.0
2017-08-29 15:40:00,167.75,167.97,167.68,167.73,194884.0,159.2112,159.42,159.1448,159.1923,194884.0
2017-08-29 15:45:00,167.74,167.78,167.55,167.65,216398.0,159.2018,159.2397,159.0214,159.1163,216398.0
2017-08-29 15:50:00,167.65,167.76,167.45,167.49,342609.0,159.1163,159.2207,158.9265,158.9645,342609.0
2017-08-29 15:55:00,167.49,167.61,167.23,167.42,504294.0,158.9645,159.0784,158.7177,158.898,504294.0
2017-08-30 09:30:00,169.15,170.2,169.15,169.94,1148572.0,160.54,161.5365,160.54,161.2898,1148572.0
2017-08-30 09:35:00,169.96,170.6,169.41,170.51,815235.0,161.3088,161.9162,160.7868,161.8308,815235.0
2017-08-30 09:40:00,170.52,170.9,170.48,170.53,520419.0,161.8403,162.2009,161.8023,161.8497,520419.0
2017-08-30 09:45:00,170.56,170.64,170.31,170.34,320156.0,161.8782,161.9541,161.6409,161.6694,320156.0
2017-08-30 09:50:00,170.36,170.5,170.1,170.31,251779.0,161.6884,161.8213,161.4416,161.6409,251779.0
2017-08-30 09:55:00,170.28,170.5,170.02,170.38,288425.0,161.6125,161.8213,161.3657,161.7074,288425.0
2017-08-30 10:00:00,170.38,170.48,170.02,170.23,217818.0,161.7074,161.8023,161.3657,161.565,217818.0
2017-08-30 10:05:00,170.23,170.37,169.84,170.3,280408.0,161.565,161.6979,161.1949,161.6314,280408.0
2017-08-30 10:10:00,170.29,170.47,170.05,170.06,164853.0,161.622,161.7928,161.3942,161.4037,164853.0
2017-08-30 10:15:00,170.1,170.28,169.81,169.98,249178.0,161.4416,161.6125,161.1664,161.3277,249178.0
2017-08-30 10:20:00,169.97,169.99,169.7,169.84,231918.0,161.3182,161.3372,161.062,161.1949,231918.0
2017-08-30 10:25:00,169.83,169.99,169.7,169.74,219167.0,161.1854,161.3372,161.062,161.1,219167.0
2017-08-30 10:30:00,169.77,169.92,169.6,169.61,120357.0,161.1284,161.2708,160.9671,160.9766,120357.0
2017-08-30 10:35:00,169.6,169.75,169.47,169.65,289805.0,160.9671,161.1094,160.8437,161.0145,289805.0
2017-08-30 10:40:00,169.65,169.83,169.56,169.61,130026.0,161.0145,161.1854,160.9291,160.9766,130026.0
2017-08-30 10:45:00,169.62,169.99,169.49,169.95,154461.0,160.9861,161.3372,160.8627,161.2993,154461.0
2017-08-30 10:50:00,169.93,170.18,169.86,170.05,154988.0,161.2803,161.5176,161.2138,161.3942,154988.0
2017-08-30 10:55:00,170.06,170.1,169.8,169.98,94868.0,161.4037,161.4416,161.1569,161.3277,94868.0
2017-08-30 11:00:00,169.95,169.97,169.81,169.85,84749.0,161.2993,161.3182,161.1664,161.2044,84749.0
2017-08-30 11:05:00,169.87,170.07,169.86,169.91,141290.0,161.2233,161.4132,161.2138,161.2613,141290.0
2017-08-30 11:10:00,169.88,169.95,169.73,169.95,71647.0,161.2328,161.2993,161.0905,161.2993,71647.0
2017-08-30 11:15:00,169.95,169.95,169.5,169.64,93082.0,161.2993,161.2993,160.8722,161.005,93082.0
2017-08-30 11:20:00,169.65,169.96,169.58,169.95,114282.0,161.0145,161.3088,160.9481,161.2993,114282.0
2017-08-30 11:25:00,169.95,170.23,169.91,170.18,139558.0,161.2993,161.565,161.2613,161.5176,139558.0
2017-08-30 11:30:00,170.16,170.38,170.06,170.37,107197.0,161.4986,161.7074,161.4037,161.6979,107197.0
2017-08-30 11:35:00,170.37,170.59,170.3,170.56,186338.0,161.6979,161.9067,161.6314,161.8782,186338.0
2017-08-30 11:40:00,170.58,170.76,170.57,170.67,178981.0,161.8972,162.068,161.8877,161.9826,178981.0
2017-08-30 11:45:00,170.67,170.8,170.55,170.62,169035.0,161.9826,162.106,161.8687,161.9352,169035.0
2017-08-30 11:50:00,170.62,170.72,170.53,170.53,88345.0,161.9352,162.0301,161.8497,161.8497,88345.0
2017-08-30 11:55:00,170.53,170.73,170.51,170.64,98802.0,161.8497,162.0396,161.8308,161.9541,98802.0
2017-08-30 12:00:00,170.63,171.0,170.57,170.95,225035.0,161.9447,162.2958,161.8877,162.2484,225035.0
2017-08-30 12:05:00,170.98,171.0,170.77,170.89,181185.0,162.2768,162.2958,162.0775,162.1914,181185.0
2017-08-30 12:10:00,170.89,171.23,170.8,171.1,259680.0,162.1914,162.5141,162.106,162.3907,259680.0
2017-08-30 12:15:00,171.14,171.24,171.05,171.2,135612.0,162.4287,162.5236,162.3433,162.4856,135612.0
2017-08-30 12:20:00,171.19,171.32,171.15,171.24,210647.0,162.4761,162.5995,162.4382,162.5236,210647.0
2017-08-30 12:25:00,171.24,171.29,171.07,171.11,109566.0,162.5236,162.5711,162.3623,162.4002,109566.0
2017-08-30 12:30:00,171.14,171.45,171.14,171.38,106654.0,162.4287,162.7229,162.4287,162.6565,106654.0
2017-08-30 12:35:00,171.4,171.7,171.33,171.69,280970.0,162.6755,162.9602,162.609,162.9507,280970.0
2017-08-30 12:40:00,171.7,171.87,171.67,171.81,252572.0,162.9602,163.1215,162.9317,163.0646,252572.0
2017-08-30 12:45:00,171.81,171.89,171.7,171.87,142443.0,163.0646,163.1405,162.9602,163.1215,142443.0
2017-08-30 12:50:00,171.87,172.11,171.81,171.99,302784.0,163.1215,163.3493,163.0646,163.2354,302784.0
2017-08-30 12:55:00,172.0,172.04,171.87,171.98,122257.0,163.2449,163.2829,163.1215,163.2259,122257.0
2017-08-30 13:00:00,171.97,171.99,171.86,171.88,100649.0,163.2164,163.2354,163.112,163.131,100649.0
2017-08-30 13:05:00,171.88,172.15,171.85,172.11,109639.0,163.131,163.3873,163.1026,163.3493,109639.0
2017-08-30 13:10:00,172.11,172.28,172.1,172.22,182612.0,163.3493,163.5107,163.3398,163.4537,182612.0
2017-08-30 13:15:00,172.22,172.22,171.9,171.94,97756.0,163.4537,163.4537,163.15,163.188,97756.0
2017-08-30 13:20:00,171.94,172.19,171.92,172.17,176345.0,163.188,163.4252,163.169,163.4063,176345.0
2017-08-30 13:25:00,172.11,172.34,172.11,172.25,197200.0,163.3493,163.5676,163.3493,163.4822,197200.0
2017-08-30 13:30:00,172.27,172.29,172.0,172.03,112913.0,163.5012,163.5202,163.2449,163.2734,112913.0
2017-08-30 13:35:00,172.03,172.29,171.97,172.2,102467.0,163.2734,163.5202,163.2164,163.4347,102467.0
2017-08-30 13:40:00,172.21,172.39,172.04,172.05,161168.0,163.4442,163.6151,163.2829,163.2924,161168.0
2017-08-30 13:45:00,172.08,172.08,171.86,171.95,138326.0,163.3208,163.3208,163.112,163.1975,138326.0
2017-08-30 13:50:00,171.94,171.96,171.7,171.8,163624.0,163.188,163.207,162.9602,163.0551,163624.0
2017-08-30 13:55:00,171.83,171.95,171.7,171.84,96906.0,163.0836,163.1975,162.9602,163.0931,96906.0
2017-08-30 14:00:00,171.84,171.97,171.65,171.95,122491.0,163.0931,163.2164,162.9127,163.1975,122491.0
2017-08-30 14:05:00,171.97,172.17,171.85,171.89,100451.0,163.2164,163.4063,163.1026,163.1405,100451.0
2017-08-30 14:10:00,171.92,171.97,171.86,171.91,45607.0,163.169,163.2164,163.112,163.1595,45607.0
2017-08-30 14:15:00,171.92,172.1,171.9,171.92,66323.0,163.169,163.3398,163.15,163.169,66323.0
2017-08-30 14:20:00,171.91,172.0,171.85,171.93,58774.0,163.1595,163.2449,163.1026,163.1785,58774.0
2017-08-30 14:25:00,171.92,172.0,171.76,171.9,64668.0,163.169,163.2449,163.0171,163.15,64668.0
2017-08-30 14:30:00,171.9,171.95,171.82,171.86,43326.0,163.15,163.1975,163.0741,163.112,43326.0
2017-08-30 14:35:00,171.91,171.95,171.8,171.92,62949.0,163.1595,163.1975,163.0551,163.169,62949.0
2017-08-30 14:40:00,171.9,171.92,171.65,171.65,266720.0,163.15,163.169,162.9127,162.9127,266720.0
2017-08-30 14:45:00,171.65,171.72,171.58,171.6,79927.0,162.9127,162.9792,162.8463,162.8653,79927.0
2017-08-30 14:50:00,171.59,171.69,171.5,171.6,81913.0,162.8558,162.9507,162.7704,162.8653,81913.0
2017-08-30 14:55:00,171.61,171.68,171.52,171.59,58953.0,162.8748,162.9412,162.7893,162.8558,58953.0
2017-08-30 15:00:00,171.59,171.67,171.52,171.59,96816.0,162.8558,162.9317,162.7893,162.8558,96816.0
2017-08-30 15:05:00,171.59,171.92,171.5,171.92,104256.0,162.8558,163.169,162.7704,163.169,104256.0
2017-08-30 15:10:00,171.92,172.16,171.85,172.04,153542.0,163.169,163.3968,163.1026,163.2829,153542.0
2017-08-30 15:15:00,172.02,172.28,171.98,172.08,136589.0,163.2639,163.5107,163.2259,163.3208,136589.0
2017-08-30 15:20:00,172.08,172.17,171.99,172.12,89249.0,163.3208,163.4063,163.2354,163.3588,89249.0
2017-08-30 15:25:00,172.13,172.23,172.0,172.22,94270.0,163.3683,163.4632,163.2449,163.4537,94270.0
2017-08-30 15:30:00,172.21,172.22,172.06,172.16,85826.0,163.4442,163.4537,163.3019,163.3968,85826.0
2017-08-30 15:35:00,172.13,172.14,171.99,172.01,102927.0,163.3683,163.3778,163.2354,163.2544,102927.0
2017-08-30 15:40:00,172.01,172.02,171.85,171.93,217187.0,163.2544,163.2639,163.1026,163.1785,217187.0
2017-08-30 15:45:00,171.91,171.94,171.63,171.7,225773.0,163.1595,163.188,162.8937,162.9602,225773.0
2017-08-30 15:50:00,171.71,171.75,171.35,171.37,375836.0,162.9697,163.0076,162.628,162.647,375836.0
2017-08-30 15:55:00,171.41,171.47,171.25,171.27,643768.0,162.6849,162.7419,162.5331,162.5521,643768.0
2017-08-31 09:30:00,172.54,172.8,172.15,172.52,836491.0,163.7574,164.0042,163.3873,163.7384,836491.0
2017-08-31 09:35:00,172.53,172.9,172.3,172.33,388189.0,163.7479,164.0991,163.5296,163.5581,388189.0
2017-08-31 09:40:00,172.36,172.7,172.35,172.52,216670.0,163.5866,163.9093,163.5771,163.7384,216670.0
2017-08-31 09:45:00,172.55,172.57,171.92,172.1,436699.0,163.7669,163.7859,163.169,163.3398,436699.0
2017-08-31 09:50:00,172.13,172.28,171.75,172.02,325891.0,163.3683,163.5107,163.0076,163.2639,325891.0
2017-08-31 09:55:00,172.03,172.05,171.6,171.67,283461.0,163.2734,163.2924,162.8653,162.9317,283461.0
2017-08-31 10:00:00,171.7,172.1,171.55,172.04,291217.0,162.9602,163.3398,162.8178,163.2829,291217.0
2017-08-31 10:05:00,171.98,172.08,171.3,171.31,313034.0,163.2259,163.3208,162.5805,162.59,313034.0
2017-08-31 10:10:00,171.32,171.59,170.8,170.82,643263.0,162.5995,162.8558,162.106,162.125,643263.0
2017-08-31 10:15:00,170.81,171.33,170.66,171.16,424947.0,162.1155,162.609,161.9731,162.4477,424947.0
2017-08-31 10:20:00,171.15,171.47,170.94,171.47,243627.0,162.4382,162.7419,162.2389,162.7419,243627.0
2017-08-31 10:25:00,171.46,171.58,171.28,171.44,136274.0,162.7324,162.8463,162.5616,162.7134,136274.0
2017-08-31 10:30:00,171.44,171.66,171.27,171.31,178924.0,162.7134,162.9222,162.5521,162.59,178924.0
2017-08-31 10:35:00,171.32,171.44,171.05,171.06,237690.0,162.5995,162.7134,162.3433,162.3528,237690.0
2017-08-31 10:40:00,171.11,171.25,170.73,170.77,219832.0,162.4002,162.5331,162.0396,162.0775,219832.0
2017-08-31 10:45:00,170.77,170.91,170.25,170.69,386479.0,162.0775,162.2104,161.584,162.0016,386479.0
2017-08-31 10:50:00,170.67,170.97,170.56,170.8,172893.0,161.9826,162.2673,161.8782,162.106,172893.0
2017-08-31 10:55:00,170.81,171.24,170.75,171.2,126242.0,162.1155,162.5236,162.0585,162.4856,126242.0
2017-08-31 11:00:00,171.22,171.23,170.9,171.11,168487.0,162.5046,162.5141,162.2009,162.4002,168487.0
2017-08-31 11:05:00,171.12,171.3,170.96,171.28,137016.0,162.4097,162.5805,162.2579,162.5616,137016.0
2017-08-31 11:10:00,171.26,171.38,171.17,171.28,130544.0,162.5426,162.6565,162.4572,162.5616,130544.0
2017-08-31 11:15:00,171.31,171.49,171.27,171.47,98523.0,162.59,162.7609,162.5521,162.7419,98523.0
2017-08-31 11:20:00,171.48,171.53,171.07,171.42,117479.0,162.7514,162.7988,162.3623,162.6944,117479.0
2017-08-31 11:25:00,171.42,171.45,171.2,171.28,79199.0,162.6944,162.7229,162.4856,162.5616,79199.0
2017-08-31 11:30:00,171.26,171.34,170.83,170.88,161635.0,162.5426,162.6185,162.1345,162.1819,161635.0
2017-08-31 11:35:00,170.87,171.06,170.87,171.04,93839.0,162.1724,162.3528,162.1724,162.3338,93839.0
2017-08-31 11:40:00,171.0,171.28,170.97,171.13,93163.0,162.2958,162.5616,162.2673,162.4192,93163.0
2017-08-31 11:45:00,171.14,171.27,171.1,171.1,53151.0,162.4287,162.5521,162.3907,162.3907,53151.0
2017-08-31 11:50:00,171.08,171.29,171.07,171.21,79515.0,162.3717,162.5711,162.3623,162.4951,79515.0
2017-08-31 11:55:00,171.19,171.28,171.15,171.17,56614.0,162.4761,162.5616,162.4382,162.4572,56614.0
2017-08-31 12:00:00,171.15,171.2,171.06,171.17,65113.0,162.4382,162.4856,162.3528,162.4572,65113.0
2017-08-31 12:05:00,171.18,171.49,171.16,171.3,144054.0,162.4667,162.7609,162.4477,162.5805,144054.0
2017-08-31 12:10:00,171.29,171.39,171.22,171.38,56264.0,162.5711,162.666,162.5046,162.6565,56264.0
2017-08-31 12:15:00,171.38,171.49,171.25,171.37,101140.0,162.6565,162.7609,162.5331,162.647,101140.0
2017-08-31 12:20:00,171.37,171.61,171.36,171.39,93265.0,162.647,162.8748,162.6375,162.666,93265.0
2017-08-31 12:25:00,171.39,171.59,171.38,171.53,88916.0,162.666,162.8558,162.6565,162.7988,88916.0
2017-08-31 12:30:00,171.55,171.6,171.36,171.38,104903.0,162.8178,162.8653,162.6375,162.6565,104903.0
2017-08-31 12:35:00,171.37,171.54,171.37,171.46,48768.0,162.647,162.8083,162.647,162.7324,48768.0
2017-08-31 12:40:00,171.47,171.52,171.38,171.46,47246.0,162.7419,162.7893,162.6565,162.7324,47246.0
2017-08-31 12:45:00,171.46,171.46,171.1,171.16,83996.0,162.7324,162.7324,162.3907,162.4477,83996.0
2017-08-31 12:50:00,171.15,171.41,171.12,171.32,49657.0,162.4382,162.6849,162.4097,162.5995,49657.0
2017-08-31 12:55:00,171.34,171.45,171.24,171.25,79531.0,162.6185,162.7229,162.5236,162.5331,79531.0
2017-08-31 13:00:00,171.25,171.47,171.23,171.29,98800.0,162.5331,162.7419,162.5141,162.5711,98800.0
2017-08-31 13:05:00,171.31,171.42,171.26,171.39,46622.0,162.59,162.6944,162.5426,162.666,46622.0
2017-08-31 13:10:00,171.37,171.48,171.31,171.46,45230.0,162.647,162.7514,162.59,162.7324,45230.0
2017-08-31 13:15:00,171.46,171.59,171.46,171.49,70501.0,162.7324,162.8558,162.7324,162.7609,70501.0
2017-08-31 13:20:00,171.48,171.49,171.21,171.28,58359.0,162.7514,162.7609,162.4951,162.5616,58359.0
2017-08-31 13:25:00,171.28,171.31,171.09,171.13,66035.0,162.5616,162.59,162.3812,162.4192,66035.0
2017-08-31 13:30:00,171.12,171.14,171.0,171.01,77373.0,162.4097,162.4287,162.2958,162.3053,77373.0
2017-08-31 13:35:00,171.02,171.15,171.01,171.12,68664.0,162.3148,162.4382,162.3053,162.4097,68664.0
2017-08-31 13:40:00,171.09,171.11,170.82,170.92,87535.0,162.3812,162.4002,162.125,162.2199,87535.0
2017-08-31 13:45:00,170.89,170.99,170.85,170.85,58708.0,162.1914,162.2863,162.1535,162.1535,58708.0
2017-08-31 13:50:00,170.87,170.98,170.83,170.97,45602.0,162.1724,162.2768,162.1345,162.2673,45602.0
2017-08-31 13:55:00,170.96,171.11,170.92,171.1,61713.0,162.2579,162.4002,162.2199,162.3907,61713.0
2017-08-31 14:00:00,171.09,171.14,170.97,170.97,66274.0,162.3812,162.4287,162.2673,162.2673,66274.0
2017-08-31 14:05:00,170.96,171.08,170.91,170.93,60075.0,162.2579,162.3717,162.2104,162.2294,60075.0
2017-08-31 14:10:00,170.93,171.14,170.92,171.14,50998.0,162.2294,162.4287,162.2199,162.4287,50998.0
2017-08-31 14:15:00,171.14,171.25,171.12,171.12,79492.0,162.4287,162.5331,162.4097,162.4097,79492.0
2017-08-31 14:20:00,171.13,171.25,171.02,171.21,56649.0,162.4192,162.5331,162.3148,162.4951,56649.0
2017-08-31 14:25:00,171.21,171.5,171.14,171.37,107555.0,162.4951,162.7704,162.4287,162.647,107555.0
2017-08-31 14:30:00,171.37,171.52,171.36,171.44,68677.0,162.647,162.7893,162.6375,162.7134,68677.0
2017-08-31 14:35:00,171.44,171.5,171.35,171.5,66541.0,162.7134,162.7704,162.628,162.7704,66541.0
2017-08-31 14:40:00,171.49,171.49,171.31,171.38,43461.0,162.7609,162.7609,162.59,162.6565,43461.0
2017-08-31 14:45:00,171.38,171.5,171.35,171.4,60481.0,162.6565,162.7704,162.628,162.6755,60481.0
2017-08-31 14:50:00,171.41,171.43,171.26,171.4,48506.0,162.6849,162.7039,162.5426,162.6755,48506.0
2017-08-31 14:55:00,171.38,171.4,171.27,171.35,59719.0,162.6565,162.6755,162.5521,162.628,59719.0
2017-08-31 15:00:00,171.35,171.4,171.27,171.33,45753.0,162.628,162.6755,162.5521,162.609,45753.0
2017-08-31 15:05:00,171.34,171.38,171.17,171.34,71903.0,162.6185,162.6565,162.4572,162.6185,71903.0
2017-08-31 15:10:00,171.34,171.55,171.33,171.49,75245.0,162.6185,162.8178,162.609,162.7609,75245.0
2017-08-31 15:15:00,171.49,171.51,171.39,171.47,66099.0,162.7609,162.7799,162.666,162.7419,66099.0
2017-08-31 15:20:00,171.45,171.66,171.4,171.54,117608.0,162.7229,162.9222,162.6755,162.8083,117608.0
2017-08-31 15:25:00,171.56,171.65,171.46,171.52,94329.0,162.8273,162.9127,162.7324,162.7893,94329.0
2017-08-31 15:30:00,171.5,171.64,171.45,171.61,99952.0,162.7704,162.9032,162.7229,162.8748,99952.0
2017-08-31 15:35:00,171.61,171.78,171.56,171.75,119894.0,162.8748,163.0361,162.8273,163.0076,119894.0
2017-08-31 15:40:00,171.77,171.78,171.62,171.62,172844.0,163.0266,163.0361,162.8843,162.8843,172844.0
2017-08-31 15:45:00,171.66,171.8,171.63,171.66,169281.0,162.9222,163.0551,162.8937,162.9222,169281.0
2017-08-31 15:50:00,171.65,171.66,171.46,171.58,214178.0,162.9127,162.9222,162.7324,162.8463,214178.0
2017-08-31 15:55:00,171.58,171.78,171.5,171.73,537808.0,162.8463,163.0361,162.7704,162.9887,537808.0
2017-09-01 09:30:00,171.99,172.39,171.51,171.63,546359.0,163.2354,163.6151,162.7799,162.8937,546359.0
2017-09-01 09:35:00,171.65,171.76,170.92,170.92,355647.0,162.9127,163.0171,162.2199,162.2199,355647.0
2017-09-01 09:40:00,170.97,171.45,170.86,171.45,228269.0,162.2673,162.7229,162.1629,162.7229,228269.0
2017-09-01 09:45:00,171.45,172.05,171.32,171.81,418149.0,162.7229,163.2924,162.5995,163.0646,418149.0
2017-09-01 09:50:00,171.88,171.94,171.26,171.29,298706.0,163.131,163.188,162.5426,162.5711,298706.0
2017-09-01 09:55:00,171.27,171.44,170.9,170.98,239287.0,162.5521,162.7134,162.2009,162.2768,239287.0
2017-09-01 10:00:00,170.97,171.3,170.87,171.0,184178.0,162.2673,162.5805,162.1724,162.2958,184178.0
2017-09-01 10:05:00,171.0,171.22,170.65,170.76,218980.0,162.2958,162.5046,161.9636,162.068,218980.0
2017-09-01 10:10:00,170.78,171.2,170.73,171.17,175720.0,162.087,162.4856,162.0396,162.4572,175720.0
2017-09-01 10:15:00,171.18,171.18,170.89,170.93,202711.0,162.4667,162.4667,162.1914,162.2294,202711.0
2017-09-01 10:20:00,170.94,171.03,170.85,170.99,126736.0,162.2389,162.3243,162.1535,162.2863,126736.0
2017-09-01 10:25:00,171.0,171.14,170.83,171.06,140661.0,162.2958,162.4287,162.1345,162.3528,140661.0
2017-09-01 10:30:00,171.06,171.34,170.93,171.3,151365.0,162.3528,162.6185,162.2294,162.5805,151365.0
2017-09-01 10:35:00,171.3,171.32,171.04,171.15,300569.0,162.5805,162.5995,162.3338,162.4382,300569.0
2017-09-01 10:40:00,171.16,171.28,170.85,171.18,121913.0,162.4477,162.5616,162.1535,162.4667,121913.0
2017-09-01 10:45:00,171.14,171.49,171.13,171.33,130938.0,162.4287,162.7609,162.4192,162.609,130938.0
2017-09-01 10:50:00,171.31,171.49,171.24,171.27,98104.0,162.59,162.7609,162.5236,162.5521,98104.0
2017-09-01 10:55:00,171.28,171.57,171.27,171.48,133950.0,162.5616,162.8368,162.5521,162.7514,133950.0
2017-09-01 11:00:00,171.48,171.57,171.46,171.49,60124.0,162.7514,162.8368,162.7324,162.7609,60124.0
2017-09-01 11:05:00,171.48,171.7,171.39,171.69,92577.0,162.7514,162.9602,162.666,162.9507,92577.0
2017-09-01 11:10:00,171.7,171.75,171.45,171.66,84050.0,162.9602,163.0076,162.7229,162.9222,84050.0
2017-09-01 11:15:00,171.66,171.72,171.5,171.53,63252.0,162.9222,162.9792,162.7704,162.7988,63252.0
2017-09-01 11:20:00,171.55,171.63,171.43,171.43,68853.0,162.8178,162.8937,162.7039,162.7039,68853.0
2017-09-01 11:25:00,171.42,171.54,171.26,171.34,105346.0,162.6944,162.8083,162.5426,162.6185,105346.0
2017-09-01 11:30:00,171.35,171.65,171.35,171.61,59164.0,162.628,162.9127,162.628,162.8748,59164.0
2017-09-01 11:35:00,171.61,171.75,171.57,171.69,57465.0,162.8748,163.0076,162.8368,162.9507,57465.0
2017-09-01 11:40:00,171.68,171.68,171.35,171.47,88451.0,162.9412,162.9412,162.628,162.7419,88451.0
2017-09-01 11:45:00,171.47,171.52,171.3,171.35,67457.0,162.7419,162.7893,162.5805,162.628,67457.0
2017-09-01 11:50:00,171.36,171.67,171.12,171.67,294594.0,162.6375,162.9317,162.4097,162.9317,294594.0
2017-09-01 11:55:00,171.66,171.75,171.63,171.74,126091.0,162.9222,163.0076,162.8937,162.9982,126091.0
2017-09-01 12:00:00,171.73,171.8,171.47,171.51,100462.0,162.9887,163.0551,162.7419,162.7799,100462.0
2017-09-01 12:05:00,171.48,171.74,171.47,171.67,67411.0,162.7514,162.9982,162.7419,162.9317,67411.0
2017-09-01 12:10:00,171.65,171.84,171.63,171.76,69460.0,162.9127,163.0931,162.8937,163.0171,69460.0
2017-09-01 12:15:00,171.76,171.79,171.62,171.66,62561.0,163.0171,163.0456,162.8843,162.9222,62561.0
2017-09-01 12:20:00,171.65,171.7,171.54,171.6,61408.0,162.9127,162.9602,162.8083,162.8653,61408.0
2017-09-01 12:25:00,171.59,171.64,171.4,171.64,102524.0,162.8558,162.9032,162.6755,162.9032,102524.0
2017-09-01 12:30:00,171.61,171.7,171.54,171.61,63312.0,162.8748,162.9602,162.8083,162.8748,63312.0
2017-09-01 12:35:00,171.61,171.65,171.47,171.57,42200.0,162.8748,162.9127,162.7419,162.8368,42200.0
2017-09-01 12:40:00,171.6,171.65,171.53,171.6,40156.0,162.8653,162.9127,162.7988,162.8653,40156.0
2017-09-01 12:45:00,171.59,171.6,171.46,171.47,56723.0,162.8558,162.8653,162.7324,162.7419,56723.0
2017-09-01 12:50:00,171.48,171.51,171.39,171.4,63278.0,162.7514,162.7799,162.666,162.6755,63278.0
2017-09-01 12:55:00,171.4,171.44,170.96,171.16,174889.0,162.6755,162.7134,162.2579,162.4477,174889.0
2017-09-01 13:00:00,171.15,171.38,171.09,171.36,56256.0,162.4382,162.6565,162.3812,162.6375,56256.0
2017-09-01 13:05:00,171.32,171.4,171.31,171.34,43634.0,162.5995,162.6755,162.59,162.6185,43634.0
2017-09-01 13:10:00,171.34,171.35,171.1,171.21,32277.0,162.6185,162.628,162.3907,162.4951,32277.0
2017-09-01 13:15:00,171.22,171.32,171.17,171.22,48936.0,162.5046,162.5995,162.4572,162.5046,48936.0
2017-09-01 13:20:00,171.22,171.23,170.87,170.94,89178.0,162.5046,162.5141,162.1724,162.2389,89178.0
2017-09-01 13:25:00,170.95,171.12,170.86,171.07,77303.0,162.2484,162.4097,162.1629,162.3623,77303.0
2017-09-01 13:30:00,171.06,171.11,170.85,170.92,76091.0,162.3528,162.4002,162.1535,162.2199,76091.0
2017-09-01 13:35:00,170.92,171.04,170.92,171.01,48078.0,162.2199,162.3338,162.2199,162.3053,48078.0
2017-09-01 13:40:00,171.01,171.12,170.89,170.97,65403.0,162.3053,162.4097,162.1914,162.2673,65403.0
2017-09-01 13:45:00,170.96,171.08,170.81,170.93,81299.0,162.2579,162.3717,162.1155,162.2294,81299.0
2017-09-01 13:50:00,170.94,171.04,170.92,171.0,52915.0,162.2389,162.3338,162.2199,162.2958,52915.0
2017-09-01 13:55:00,171.01,171.12,170.86,170.9,86069.0,162.3053,162.4097,162.1629,162.2009,86069.0
2017-09-01 14:00:00,170.9,170.99,170.85,170.96,79166.0,162.2009,162.2863,162.1535,162.2579,79166.0
2017-09-01 14:05:00,170.96,171.04,170.85,170.87,60130.0,162.2579,162.3338,162.1535,162.1724,60130.0
2017-09-01 14:10:00,170.89,170.94,170.87,170.9,154840.0,162.1914,162.2389,162.1724,162.2009,154840.0
2017-09-01 14:15:00,170.9,171.01,170.85,170.89,82469.0,162.2009,162.3053,162.1535,162.1914,82469.0
2017-09-01 14:20:00,170.9,170.94,170.86,170.88,41808.0,162.2009,162.2389,162.1629,162.1819,41808.0
2017-09-01 14:25:00,170.89,170.9,170.81,170.82,56322.0,162.1914,162.2009,162.1155,162.125,56322.0
2017-09-01 14:30:00,170.81,170.87,170.75,170.84,90544.0,162.1155,162.1724,162.0585,162.144,90544.0
2017-09-01 14:35:00,170.84,170.86,170.76,170.81,52582.0,162.144,162.1629,162.068,162.1155,52582.0
2017-09-01 14:40:00,170.8,170.99,170.68,170.99,145015.0,162.106,162.2863,161.9921,162.2863,145015.0
2017-09-01 14:45:00,170.98,171.29,170.98,171.22,142428.0,162.2768,162.5711,162.2768,162.5046,142428.0
2017-09-01 14:50:00,171.22,171.22,170.95,171.08,195906.0,162.5046,162.5046,162.2484,162.3717,195906.0
2017-09-01 14:55:00,171.08,171.1,171.0,171.08,53836.0,162.3717,162.3907,162.2958,162.3717,53836.0
2017-09-01 15:00:00,171.05,171.15,171.03,171.13,53914.0,162.3433,162.4382,162.3243,162.4192,53914.0
2017-09-01 15:05:00,171.11,171.15,171.07,171.13,53438.0,162.4002,162.4382,162.3623,162.4192,53438.0
2017-09-01 15:10:00,171.13,171.15,171.01,171.05,71493.0,162.4192,162.4382,162.3053,162.3433,71493.0
2017-09-01 15:15:00,171.04,171.25,171.02,171.22,76034.0,162.3338,162.5331,162.3148,162.5046,76034.0
2017-09-01 15:20:00,171.22,171.34,171.18,171.26,64289.0,162.5046,162.6185,162.4667,162.5426,64289.0
2017-09-01 15:25:00,171.26,171.39,171.24,171.3,67170.0,162.5426,162.666,162.5236,162.5805,67170.0
2017-09-01 15:30:00,171.32,171.42,171.23,171.41,84600.0,162.5995,162.6944,162.5141,162.6849,84600.0
2017-09-01 15:35:00,171.42,171.44,171.26,171.3,74374.0,162.6944,162.7134,162.5426,162.5805,74374.0
2017-09-01 15:40:00,171.31,171.36,171.2,171.29,110938.0,162.59,162.6375,162.4856,162.5711,110938.0
2017-09-01 15:45:00,171.3,171.31,171.06,171.21,137348.0,162.5805,162.59,162.3528,162.4951,137348.0
2017-09-01 15:50:00,171.23,171.25,171.06,171.12,149821.0,162.5141,162.5331,162.3528,162.4097,149821.0
2017-09-01 15:55:00,171.13,171.2,170.96,171.08,275330.0,162.4192,162.4856,162.2579,162.3717,275330.0
2017-09-05 09:30:00,169.47,170.64,169.2,170.12,803047.0,160.8437,161.9541,160.5874,161.4606,803047.0
2017-09-05 09:35:00,170.13,170.85,169.57,169.57,348585.0,161.4701,162.1535,160.9386,160.9386,348585.0
2017-09-05 09:40:00,169.61,169.68,168.73,169.66,580361.0,160.9766,161.043,160.1414,161.024,580361.0
2017-09-05 09:45:00,169.66,170.4,169.52,170.17,325038.0,161.024,161.7264,160.8912,161.5081,325038.0
2017-09-05 09:50:00,170.17,170.68,170.1,170.28,256661.0,161.5081,161.9921,161.4416,161.6125,256661.0
2017-09-05 09:55:00,170.21,171.0,170.1,170.86,222373.0,161.546,162.2958,161.4416,162.1629,222373.0
2017-09-05 10:00:00,170.86,171.24,170.76,171.19,236233.0,162.1629,162.5236,162.068,162.4761,236233.0
2017-09-05 10:05:00,171.23,171.45,171.02,171.35,239376.0,162.5141,162.7229,162.3148,162.628,239376.0
2017-09-05 10:10:00,171.35,171.8,171.21,171.49,305235.0,162.628,163.0551,162.4951,162.7609,305235.0
2017-09-05 10:15:00,171.54,171.9,171.53,171.82,204750.0,162.8083,163.15,162.7988,163.0741,204750.0
2017-09-05 10:20:00,171.81,171.93,171.63,171.7,207301.0,163.0646,163.1785,162.8937,162.9602,207301.0
2017-09-05 10:25:00,171.7,171.79,171.3,171.59,216516.0,162.9602,163.0456,162.5805,162.8558,216516.0
2017-09-05 10:30:00,171.59,171.87,171.48,171.6,204390.0,162.8558,163.1215,162.7514,162.8653,204390.0
2017-09-05 10:35:00,171.59,171.74,171.32,171.43,188681.0,162.8558,162.9982,162.5995,162.7039,188681.0
2017-09-05 10:40:00,171.47,171.47,170.38,170.45,362056.0,162.7419,162.7419,161.7074,161.7738,362056.0
2017-09-05 10:45:00,170.45,170.75,170.27,170.45,353941.0,161.7738,162.0585,161.603,161.7738,353941.0
2017-09-05 10:50:00,170.48,170.93,170.43,170.83,229727.0,161.8023,162.2294,161.7548,162.1345,229727.0
2017-09-05 10:55:00,170.84,170.99,170.71,170.86,87210.0,162.144,162.2863,162.0206,162.1629,87210.0
2017-09-05 11:00:00,170.85,170.85,170.56,170.76,92753.0,162.1535,162.1535,161.8782,162.068,92753.0
2017-09-05 11:05:00,170.74,170.9,170.57,170.62,94602.0,162.0491,162.2009,161.8877,161.9352,94602.0
2017-09-05 11:10:00,170.63,170.97,170.51,170.92,87498.0,161.9447,162.2673,161.8308,162.2199,87498.0
2017-09-05 11:15:00,170.93,170.99,170.62,170.64,100661.0,162.2294,162.2863,161.9352,161.9541,100661.0
2017-09-05 11:20:00,170.67,170.74,170.31,170.69,115718.0,161.9826,162.0491,161.6409,162.0016,115718.0
2017-09-05 11:25:00,170.71,170.77,170.48,170.68,63831.0,162.0206,162.0775,161.8023,161.9921,63831.0
2017-09-05 11:30:00,170.7,171.13,170.69,170.86,175254.0,162.0111,162.4192,162.0016,162.1629,175254.0
2017-09-05 11:35:00,170.87,171.23,170.83,171.14,109325.0,162.1724,162.5141,162.1345,162.4287,109325.0
2017-09-05 11:40:00,171.16,171.25,171.01,171.08,97608.0,162.4477,162.5331,162.3053,162.3717,97608.0
2017-09-05 11:45:00,171.1,171.17,170.97,171.05,75457.0,162.3907,162.4572,162.2673,162.3433,75457.0
2017-09-05 11:50:00,171.03,171.08,170.9,170.9,62985.0,162.3243,162.3717,162.2009,162.2009,62985.0
2017-09-05 11:55:00,170.93,171.12,170.76,171.06,79558.0,162.2294,162.4097,162.068,162.3528,79558.0
2017-09-05 12:00:00,171.06,171.18,170.42,170.48,184003.0,162.3528,162.4667,161.7453,161.8023,184003.0
2017-09-05 12:05:00,170.48,170.5,169.99,170.06,265154.0,161.8023,161.8213,161.3372,161.4037,265154.0
2017-09-05 12:10:00,170.09,170.26,169.76,169.91,184903.0,161.4321,161.5935,161.1189,161.2613,184903.0
2017-09-05 12:15:00,169.89,169.95,169.57,169.74,142392.0,161.2423,161.2993,160.9386,161.1,142392.0
2017-09-05 12:20:00,169.72,170.19,169.61,170.07,125213.0,161.081,161.527,160.9766,161.4132,125213.0
2017-09-05 12:25:00,170.07,170.08,169.5,169.62,120078.0,161.4132,161.4226,160.8722,160.9861,120078.0
2017-09-05 12:30:00,169.59,169.6,168.91,169.03,256501.0,160.9576,160.9671,160.3122,160.4261,256501.0
2017-09-05 12:35:00,169.07,169.75,168.97,169.66,157777.0,160.4641,161.1094,160.3691,161.024,157777.0
2017-09-05 12:40:00,169.69,170.07,169.45,169.85,136757.0,161.0525,161.4132,160.8247,161.2044,136757.0
2017-09-05 12:45:00,169.85,169.86,169.37,169.63,134291.0,161.2044,161.2138,160.7488,160.9956,134291.0
2017-09-05 12:50:00,169.64,170.4,169.63,170.33,183134.0,161.005,161.7264,160.9956,161.6599,183134.0
2017-09-05 12:55:00,170.29,170.47,170.09,170.25,98966.0,161.622,161.7928,161.4321,161.584,98966.0
2017-09-05 13:00:00,170.24,170.25,169.3,169.54,147499.0,161.5745,161.584,160.6824,160.9101,147499.0
2017-09-05 13:05:00,169.55,169.59,169.05,169.32,151446.0,160.9196,160.9576,160.4451,160.7013,151446.0
2017-09-05 13:10:00,169.39,169.67,169.27,169.5,96770.0,160.7678,161.0335,160.6539,160.8722,96770.0
2017-09-05 13:15:00,169.5,169.77,169.3,169.7,122673.0,160.8722,161.1284,160.6824,161.062,122673.0
2017-09-05 13:20:00,169.72,169.85,169.53,169.73,51032.0,161.081,161.2044,160.9006,161.0905,51032.0
2017-09-05 13:25:00,169.71,169.74,169.54,169.69,55801.0,161.0715,161.1,160.9101,161.0525,55801.0
2017-09-05 13:30:00,169.67,170.14,169.64,170.03,104397.0,161.0335,161.4796,161.005,161.3752,104397.0
2017-09-05 13:35:00,170.02,170.35,170.01,170.24,58805.0,161.3657,161.6789,161.3562,161.5745,58805.0
2017-09-05 13:40:00,170.25,170.38,170.1,170.12,77004.0,161.584,161.7074,161.4416,161.4606,77004.0
2017-09-05 13:45:00,170.14,170.23,169.98,170.17,66812.0,161.4796,161.565,161.3277,161.5081,66812.0
2017-09-05 13:50:00,170.2,170.59,170.14,170.57,102844.0,161.5365,161.9067,161.4796,161.8877,102844.0
2017-09-05 13:55:00,170.57,170.58,170.23,170.41,69871.0,161.8877,161.8972,161.565,161.7358,69871.0
2017-09-05 14:00:00,170.42,170.64,170.35,170.46,66455.0,161.7453,161.9541,161.6789,161.7833,66455.0
2017-09-05 14:05:00,170.49,170.6,170.37,170.5,71774.0,161.8118,161.9162,161.6979,161.8213,71774.0
2017-09-05 14:10:00,170.52,170.55,170.21,170.36,47469.0,161.8403,161.8687,161.546,161.6884,47469.0
2017-09-05 14:15:00,170.34,170.38,170.15,170.25,57798.0,161.6694,161.7074,161.4891,161.584,57798.0
2017-09-05 14:20:00,170.25,170.73,170.25,170.58,71319.0,161.584,162.0396,161.584,161.8972,71319.0
2017-09-05 14:25:00,170.56,170.73,170.38,170.41,45498.0,161.8782,162.0396,161.7074,161.7358,45498.0
2017-09-05 14:30:00,170.42,170.69,170.39,170.44,61017.0,161.7453,162.0016,161.7169,161.7643,61017.0
2017-09-05 14:35:00,170.44,170.67,170.4,170.53,40963.0,161.7643,161.9826,161.7264,161.8497,40963.0
2017-09-05 14:40:00,170.5,170.56,170.36,170.45,42488.0,161.8213,161.8782,161.6884,161.7738,42488.0
2017-09-05 14:45:00,170.48,170.59,170.27,170.38,63748.0,161.8023,161.9067,161.603,161.7074,63748.0
2017-09-05 14:50:00,170.35,170.4,170.14,170.25,56951.0,161.6789,161.7264,161.4796,161.584,56951.0
2017-09-05 14:55:00,170.25,170.38,170.13,170.25,64367.0,161.584,161.7074,161.4701,161.584,64367.0
2017-09-05 15:00:00,170.3,170.53,170.27,170.39,52385.0,161.6314,161.8497,161.603,161.7169,52385.0
2017-09-05 15:05:00,170.38,170.44,170.1,170.23,70056.0,161.7074,161.7643,161.4416,161.565,70056.0
2017-09-05 15:10:00,170.24,170.48,170.14,170.4,108277.0,161.5745,161.8023,161.4796,161.7264,108277.0
2017-09-05 15:15:00,170.41,170.52,170.26,170.34,92682.0,161.7358,161.8403,161.5935,161.6694,92682.0
2017-09-05 15:20:00,170.34,170.39,170.1,170.2,66557.0,161.6694,161.7169,161.4416,161.5365,66557.0
2017-09-05 15:25:00,170.19,170.63,170.19,170.61,101992.0,161.527,161.9447,161.527,161.9257,101992.0
2017-09-05 15:30:00,170.63,170.87,170.57,170.75,123336.0,161.9447,162.1724,161.8877,162.0585,123336.0
2017-09-05 15:35:00,170.75,170.76,170.23,170.35,103795.0,162.0585,162.068,161.565,161.6789,103795.0
2017-09-05 15:40:00,170.34,170.38,170.1,170.27,95951.0,161.6694,161.7074,161.4416,161.603,95951.0
2017-09-05 15:45:00,170.27,170.3,169.92,170.27,155902.0,161.603,161.6314,161.2708,161.603,155902.0
2017-09-05 15:50:00,170.29,170.34,170.02,170.22,194245.0,161.622,161.6694,161.3657,161.5555,194245.0
2017-09-05 15:55:00,170.24,170.38,170.05,170.17,303356.0,161.5745,161.7074,161.3942,161.5081,303356.0
2017-09-06 09:30:00,170.17,171.11,170.0,170.44,684368.0,161.5081,162.4002,161.3467,161.7643,684368.0
2017-09-06 09:35:00,170.37,170.76,170.14,170.37,368748.0,161.6979,162.068,161.4796,161.6979,368748.0
2017-09-06 09:40:00,170.32,170.33,169.81,170.09,379060.0,161.6504,161.6599,161.1664,161.4321,379060.0
2017-09-06 09:45:00,170.08,170.48,170.08,170.27,242858.0,161.4226,161.8023,161.4226,161.603,242858.0
2017-09-06 09:50:00,170.22,170.28,170.0,170.12,190481.0,161.5555,161.6125,161.3467,161.4606,190481.0
2017-09-06 09:55:00,170.12,170.55,170.0,170.55,184536.0,161.4606,161.8687,161.3467,161.8687,184536.0
2017-09-06 10:00:00,170.56,170.67,170.24,170.29,307005.0,161.8782,161.9826,161.5745,161.622,307005.0
2017-09-06 10:05:00,170.28,170.45,170.2,170.25,189297.0,161.6125,161.7738,161.5365,161.584,189297.0
2017-09-06 10:10:00,170.23,170.47,169.66,169.68,382515.0,161.565,161.7928,161.024,161.043,382515.0
2017-09-06 10:15:00,169.67,169.79,169.31,169.32,367191.0,161.0335,161.1474,160.6918,160.7013,367191.0
2017-09-06 10:20:00,169.33,169.34,168.72,168.72,535003.0,160.7108,160.7203,160.1319,160.1319,535003.0
2017-09-06 10:25:00,168.74,168.98,168.5,168.89,304723.0,160.1509,160.3786,159.9231,160.2932,304723.0
2017-09-06 10:30:00,168.9,169.3,168.8,169.2,246817.0,160.3027,160.6824,160.2078,160.5874,246817.0
2017-09-06 10:35:00,169.19,169.24,168.7,168.87,217097.0,160.5779,160.6254,160.1129,160.2742,217097.0
2017-09-06 10:40:00,168.86,168.87,168.21,168.32,331556.0,160.2647,160.2742,159.6478,159.7522,331556.0
2017-09-06 10:45:00,168.3,168.52,168.0,168.35,307977.0,159.7333,159.9421,159.4485,159.7807,307977.0
2017-09-06 10:50:00,168.36,168.39,168.15,168.25,181361.0,159.7902,159.8187,159.5909,159.6858,181361.0
2017-09-06 10:55:00,168.24,168.36,168.0,168.35,309324.0,159.6763,159.7902,159.4485,159.7807,309324.0
2017-09-06 11:00:00,168.35,168.38,167.94,168.02,268912.0,159.7807,159.8092,159.3916,159.4675,268912.0
2017-09-06 11:05:00,168.02,168.07,167.41,167.61,557238.0,159.4675,159.515,158.8886,159.0784,557238.0
2017-09-06 11:10:00,167.64,167.65,167.0,167.14,367706.0,159.1068,159.1163,158.4994,158.6323,367706.0
2017-09-06 11:15:00,167.14,167.45,167.1,167.45,265038.0,158.6323,158.9265,158.5943,158.9265,265038.0
2017-09-06 11:20:00,167.45,167.98,167.44,167.97,317147.0,158.9265,159.4295,158.917,159.42,317147.0
2017-09-06 11:25:00,167.93,168.09,167.77,167.93,225945.0,159.3821,159.5339,159.2302,159.3821,225945.0
2017-09-06 11:30:00,167.92,168.17,167.86,168.15,216402.0,159.3726,159.6099,159.3156,159.5909,216402.0
2017-09-06 11:35:00,168.13,168.35,168.11,168.33,225606.0,159.5719,159.7807,159.5529,159.7617,225606.0
2017-09-06 11:40:00,168.32,168.49,168.16,168.28,232054.0,159.7522,159.9136,159.6004,159.7143,232054.0
2017-09-06 11:45:00,168.3,168.48,168.21,168.32,135975.0,159.7333,159.9041,159.6478,159.7522,135975.0
2017-09-06 11:50:00,168.31,168.45,168.12,168.44,183866.0,159.7427,159.8756,159.5624,159.8661,183866.0
2017-09-06 11:55:00,168.44,168.54,168.19,168.22,158148.0,159.8661,159.961,159.6289,159.6573,158148.0
2017-09-06 12:00:00,168.2,168.31,168.04,168.26,127054.0,159.6383,159.7427,159.4865,159.6953,127054.0
2017-09-06 12:05:00,168.28,168.49,168.18,168.33,77975.0,159.7143,159.9136,159.6194,159.7617,77975.0
2017-09-06 12:10:00,168.34,168.62,168.3,168.61,133270.0,159.7712,160.037,159.7333,160.0275,133270.0
2017-09-06 12:15:00,168.6,168.86,168.54,168.72,241339.0,160.018,160.2647,159.961,160.1319,241339.0
2017-09-06 12:20:00,168.71,168.76,168.52,168.58,146329.0,160.1224,160.1698,159.9421,159.999,146329.0
2017-09-06 12:25:00,168.58,168.9,168.52,168.88,203042.0,159.999,160.3027,159.9421,160.2837,203042.0
2017-09-06 12:30:00,168.86,168.9,168.62,168.79,129161.0,160.2647,160.3027,160.037,160.1983,129161.0
2017-09-06 12:35:00,168.79,168.9,168.76,168.89,159002.0,160.1983,160.3027,160.1698,160.2932,159002.0
2017-09-06 12:40:00,168.89,168.98,168.71,168.85,120397.0,160.2932,160.3786,160.1224,160.2553,120397.0
2017-09-06 12:45:00,168.85,168.94,168.71,168.75,116258.0,160.2553,160.3407,160.1224,160.1603,116258.0
2017-09-06 12:50:00,168.77,169.36,168.77,169.24,246214.0,160.1793,160.7393,160.1793,160.6254,246214.0
2017-09-06 12:55:00,169.25,169.26,168.92,169.08,114102.0,160.6349,160.6444,160.3217,160.4735,114102.0
2017-09-06 13:00:00,169.08,169.26,169.07,169.14,146009.0,160.4735,160.6444,160.4641,160.5305,146009.0
2017-09-06 13:05:00,169.14,169.3,169.13,169.25,170496.0,160.5305,160.6824,160.521,160.6349,170496.0
2017-09-06 13:10:00,169.25,169.55,169.25,169.49,228328.0,160.6349,160.9196,160.6349,160.8627,228328.0
2017-09-06 13:15:00,169.45,169.46,169.01,169.04,147705.0,160.8247,160.8342,160.4071,160.4356,147705.0
2017-09-06 13:20:00,169.04,169.06,168.86,168.98,94442.0,160.4356,160.4546,160.2647,160.3786,94442.0
2017-09-06 13:25:00,168.97,169.54,168.91,169.5,178491.0,160.3691,160.9101,160.3122,160.8722,178491.0
2017-09-06 13:30:00,169.51,169.7,169.19,169.35,149516.0,160.8817,161.062,160.5779,160.7298,149516.0
2017-09-06 13:35:00,169.34,169.43,169.21,169.29,104041.0,160.7203,160.8057,160.5969,160.6729,104041.0
2017-09-06 13:40:00,169.28,169.37,169.15,169.15,92415.0,160.6634,160.7488,160.54,160.54,92415.0
2017-09-06 13:45:00,169.19,169.2,168.82,168.97,171243.0,160.5779,160.5874,160.2268,160.3691,171243.0
2017-09-06 13:50:00,168.96,169.06,168.88,168.92,100400.0,160.3597,160.4546,160.2837,160.3217,100400.0
2017-09-06 13:55:00,168.92,169.03,168.78,169.0,128310.0,160.3217,160.4261,160.1888,160.3976,128310.0
2017-09-06 14:00:00,169.01,169.15,168.97,169.14,102953.0,160.4071,160.54,160.3691,160.5305,102953.0
2017-09-06 14:05:00,169.14,169.4,169.1,169.37,102129.0,160.5305,160.7773,160.4925,160.7488,102129.0
2017-09-06 14:10:00,169.37,169.39,169.22,169.26,100898.0,160.7488,160.7678,160.6064,160.6444,100898.0
2017-09-06 14:15:00,169.27,169.54,169.27,169.46,115904.0,160.6539,160.9101,160.6539,160.8342,115904.0
2017-09-06 14:20:00,169.46,169.47,169.31,169.31,80044.0,160.8342,160.8437,160.6918,160.6918,80044.0
2017-09-06 14:25:00,169.33,169.43,169.16,169.31,87006.0,160.7108,160.8057,160.5495,160.6918,87006.0
2017-09-06 14:30:00,169.31,169.31,169.07,169.26,84149.0,160.6918,160.6918,160.4641,160.6444,84149.0
2017-09-06 14:35:00,169.26,169.38,169.18,169.26,102685.0,160.6444,160.7583,160.5685,160.6444,102685.0
2017-09-06 14:40:00,169.26,169.28,169.09,169.1,79339.0,160.6444,160.6634,160.483,160.4925,79339.0
2017-09-06 14:45:00,169.12,169.23,168.97,169.01,93857.0,160.5115,160.6159,160.3691,160.4071,93857.0
2017-09-06 14:50:00,169.01,169.12,168.97,169.02,107223.0,160.4071,160.5115,160.3691,160.4166,107223.0
2017-09-06 14:55:00,169.02,169.15,168.97,169.01,92238.0,160.4166,160.54,160.3691,160.4071,92238.0
2017-09-06 15:00:00,169.01,169.03,168.91,169.0,99311.0,160.4071,160.4261,160.3122,160.3976,99311.0
2017-09-06 15:05:00,169.01,169.27,168.99,169.2,151208.0,160.4071,160.6539,160.3881,160.5874,151208.0
2017-09-06 15:10:00,169.2,169.22,168.95,168.97,102119.0,160.5874,160.6064,160.3502,160.3691,102119.0
2017-09-06 15:15:00,168.97,169.02,168.91,169.02,93421.0,160.3691,160.4166,160.3122,160.4166,93421.0
2017-09-06 15:20:00,169.02,169.13,168.96,168.97,119826.0,160.4166,160.521,160.3597,160.3691,119826.0
2017-09-06 15:25:00,168.97,169.01,168.92,168.99,147158.0,160.3691,160.4071,160.3217,160.3881,147158.0
2017-09-06 15:30:00,168.97,169.02,168.92,168.93,130046.0,160.3691,160.4166,160.3217,160.3312,130046.0
2017-09-06 15:35:00,168.93,168.94,168.57,168.83,238420.0,160.3312,160.3407,159.9895,160.2363,238420.0
2017-09-06 15:40:00,168.83,168.89,168.63,168.66,262675.0,160.2363,160.2932,160.0465,160.0749,262675.0
2017-09-06 15:45:00,168.66,168.74,168.56,168.72,224266.0,160.0749,160.1509,159.98,160.1319,224266.0
2017-09-06 15:50:00,168.72,168.74,168.28,168.29,333596.0,160.1319,160.1509,159.7143,159.7238,333596.0
2017-09-06 15:55:00,168.3,168.57,168.25,168.25,494794.0,159.7333,159.9895,159.6858,159.6858,494794.0
2017-09-07 09:30:00,169.26,169.41,168.34,168.38,611188.0,160.6444,160.7868,159.7712,159.8092,611188.0
2017-09-07 09:35:00,168.38,169.33,168.0,169.28,385845.0,159.8092,160.7108,159.4485,160.6634,385845.0
2017-09-07 09:40:00,169.3,169.3,168.79,168.89,354323.0,160.6824,160.6824,160.1983,160.2932,354323.0
2017-09-07 09:45:00,168.89,168.99,168.06,168.4,350245.0,160.2932,160.3881,159.5055,159.8282,350245.0
2017-09-07 09:50:00,168.4,169.23,168.4,169.13,385923.0,159.8282,160.6159,159.8282,160.521,385923.0
2017-09-07 09:55:00,169.11,169.21,168.66,168.88,218870.0,160.502,160.5969,160.0749,160.2837,218870.0
2017-09-07 10:00:00,168.83,168.93,168.56,168.77,169634.0,160.2363,160.3312,159.98,160.1793,169634.0
2017-09-07 10:05:00,168.79,169.15,168.64,169.15,251993.0,160.1983,160.54,160.0559,160.54,251993.0
2017-09-07 10:10:00,169.16,169.35,168.81,169.05,195143.0,160.5495,160.7298,160.2173,160.4451,195143.0
2017-09-07 10:15:00,169.04,169.68,169.02,169.59,337983.0,160.4356,161.043,160.4166,160.9576,337983.0
2017-09-07 10:20:00,169.58,170.15,169.57,169.96,413903.0,160.9481,161.4891,160.9386,161.3088,413903.0
2017-09-07 10:25:00,169.96,170.4,169.91,169.96,373800.0,161.3088,161.7264,161.2613,161.3088,373800.0
2017-09-07 10:30:00,169.99,170.16,169.9,170.11,284046.0,161.3372,161.4986,161.2518,161.4511,284046.0
2017-09-07 10:35:00,170.12,170.19,169.55,169.92,173000.0,161.4606,161.527,160.9196,161.2708,173000.0
2017-09-07 10:40:00,169.94,170.29,169.8,170.21,259025.0,161.2898,161.622,161.1569,161.546,259025.0
2017-09-07 10:45:00,170.2,170.76,170.16,170.67,391558.0,161.5365,162.068,161.4986,161.9826,391558.0
2017-09-07 10:50:00,170.67,170.69,170.37,170.46,143935.0,161.9826,162.0016,161.6979,161.7833,143935.0
2017-09-07 10:55:00,170.46,170.73,170.46,170.55,123640.0,161.7833,162.0396,161.7833,161.8687,123640.0
2017-09-07 11:00:00,170.55,170.67,170.4,170.45,151560.0,161.8687,161.9826,161.7264,161.7738,151560.0
2017-09-07 11:05:00,170.48,170.68,170.43,170.56,146717.0,161.8023,161.9921,161.7548,161.8782,146717.0
2017-09-07 11:10:00,170.58,170.78,170.4,170.78,621779.0,161.8972,162.087,161.7264,162.087,621779.0
2017-09-07 11:15:00,170.79,170.88,170.55,170.6,261781.0,162.0965,162.1819,161.8687,161.9162,261781.0
2017-09-07 11:20:00,170.62,170.64,170.33,170.6,156777.0,161.9352,161.9541,161.6599,161.9162,156777.0
2017-09-07 11:25:00,170.6,170.7,170.28,170.58,139719.0,161.9162,162.0111,161.6125,161.8972,139719.0
2017-09-07 11:30:00,170.54,170.65,170.42,170.56,132156.0,161.8592,161.9636,161.7453,161.8782,132156.0
2017-09-07 11:35:00,170.55,170.91,170.54,170.8,182480.0,161.8687,162.2104,161.8592,162.106,182480.0
2017-09-07 11:40:00,170.78,170.97,170.72,170.74,174416.0,162.087,162.2673,162.0301,162.0491,174416.0
2017-09-07 11:45:00,170.73,170.9,170.61,170.79,104442.0,162.0396,162.2009,161.9257,162.0965,104442.0
2017-09-07 11:50:00,170.79,170.84,170.71,170.83,134949.0,162.0965,162.144,162.0206,162.1345,134949.0
2017-09-07 11:55:00,170.8,170.84,170.48,170.61,87513.0,162.106,162.144,161.8023,161.9257,87513.0
2017-09-07 12:00:00,170.61,170.61,170.14,170.25,104559.0,161.9257,161.9257,161.4796,161.584,104559.0
2017-09-07 12:05:00,170.24,170.5,170.17,170.41,74211.0,161.5745,161.8213,161.5081,161.7358,74211.0
2017-09-07 12:10:00,170.42,170.56,170.1,170.24,125259.0,161.7453,161.8782,161.4416,161.5745,125259.0
2017-09-07 12:15:00,170.24,170.31,170.1,170.26,89611.0,161.5745,161.6409,161.4416,161.5935,89611.0
2017-09-07 12:20:00,170.27,170.29,169.85,169.87,135594.0,161.603,161.622,161.2044,161.2233,135594.0
2017-09-07 12:25:00,169.89,170.07,169.81,169.93,109945.0,161.2423,161.4132,161.1664,161.2803,109945.0
2017-09-07 12:30:00,169.93,170.06,169.66,169.78,95638.0,161.2803,161.4037,161.024,161.1379,95638.0
2017-09-07 12:35:00,169.8,170.1,169.76,170.1,141320.0,161.1569,161.4416,161.1189,161.4416,141320.0
2017-09-07 12:40:00,170.1,170.19,169.66,169.74,121630.0,161.4416,161.527,161.024,161.1,121630.0
2017-09-07 12:45:00,169.73,169.81,169.62,169.63,93589.0,161.0905,161.1664,160.9861,160.9956,93589.0
2017-09-07 12:50:00,169.63,169.66,169.4,169.6,106641.0,160.9956,161.024,160.7773,160.9671,106641.0
2017-09-07 12:55:00,169.6,169.92,169.51,169.88,79596.0,160.9671,161.2708,160.8817,161.2328,79596.0
2017-09-07 13:00:00,169.88,170.0,169.77,169.99,68885.0,161.2328,161.3467,161.1284,161.3372,68885.0
2017-09-07 13:05:00,169.99,170.19,169.98,170.11,89513.0,161.3372,161.527,161.3277,161.4511,89513.0
2017-09-07 13:10:00,170.13,170.34,170.12,170.24,100960.0,161.4701,161.6694,161.4606,161.5745,100960.0
2017-09-07 13:15:00,170.22,170.46,170.17,170.42,84233.0,161.5555,161.7833,161.5081,161.7453,84233.0
2017-09-07 13:20:00,170.43,170.46,170.27,170.39,66146.0,161.7548,161.7833,161.603,161.7169,66146.0
2017-09-07 13:25:00,170.39,170.5,170.35,170.48,66651.0,161.7169,161.8213,161.6789,161.8023,66651.0
2017-09-07 13:30:00,170.5,170.69,170.45,170.68,131262.0,161.8213,162.0016,161.7738,161.9921,131262.0
2017-09-07 13:35:00,170.68,170.71,170.41,170.41,88578.0,161.9921,162.0206,161.7358,161.7358,88578.0
2017-09-07 13:40:00,170.4,170.47,170.31,170.32,59453.0,161.7264,161.7928,161.6409,161.6504,59453.0
2017-09-07 13:45:00,170.32,170.55,170.28,170.55,62940.0,161.6504,161.8687,161.6125,161.8687,62940.0
2017-09-07 13:50:00,170.53,170.6,170.4,170.42,67472.0,161.8497,161.9162,161.7264,161.7453,67472.0
2017-09-07 13:55:00,170.42,170.43,170.1,170.13,73476.0,161.7453,161.7548,161.4416,161.4701,73476.0
2017-09-07 14:00:00,170.11,170.13,169.94,169.99,75185.0,161.4511,161.4701,161.2898,161.3372,75185.0
2017-09-07 14:05:00,170.01,170.09,169.91,170.05,98983.0,161.3562,161.4321,161.2613,161.3942,98983.0
2017-09-07 14:10:00,170.04,170.23,170.04,170.08,86905.0,161.3847,161.565,161.3847,161.4226,86905.0
2017-09-07 14:15:00,170.08,170.11,169.91,170.03,66497.0,161.4226,161.4511,161.2613,161.3752,66497.0
2017-09-07 14:20:00,170.03,170.06,169.85,169.89,60588.0,161.3752,161.4037,161.2044,161.2423,60588.0
2017-09-07 14:25:00,169.88,170.06,169.85,169.97,64912.0,161.2328,161.4037,161.2044,161.3182,64912.0
2017-09-07 14:30:00,169.99,169.99,169.62,169.77,55816.0,161.3372,161.3372,160.9861,161.1284,55816.0
2017-09-07 14:35:00,169.77,169.91,169.72,169.83,54477.0,161.1284,161.2613,161.081,161.1854,54477.0
2017-09-07 14:40:00,169.81,169.9,169.75,169.76,61305.0,161.1664,161.2518,161.1094,161.1189,61305.0
2017-09-07 14:45:00,169.76,169.82,169.64,169.78,45197.0,161.1189,161.1759,161.005,161.1379,45197.0
2017-09-07 14:50:00,169.76,169.9,169.72,169.9,71794.0,161.1189,161.2518,161.081,161.2518,71794.0
2017-09-07 14:55:00,169.88,169.95,169.79,169.93,65383.0,161.2328,161.2993,161.1474,161.2803,65383.0
2017-09-07 15:00:00,169.92,170.0,169.83,169.83,76407.0,161.2708,161.3467,161.1854,161.1854,76407.0
2017-09-07 15:05:00,169.85,170.09,169.83,170.06,88249.0,161.2044,161.4321,161.1854,161.4037,88249.0
2017-09-07 15:10:00,170.08,170.17,169.8,170.05,106351.0,161.4226,161.5081,161.1569,161.3942,106351.0
2017-09-07 15:15:00,170.04,170.17,170.03,170.13,48999.0,161.3847,161.5081,161.3752,161.4701,48999.0
2017-09-07 15:20:00,170.13,170.14,169.75,169.94,94291.0,161.4701,161.4796,161.1094,161.2898,94291.0
2017-09-07 15:25:00,169.92,170.02,169.89,169.94,84163.0,161.2708,161.3657,161.2423,161.2898,84163.0
2017-09-07 15:30:00,169.95,169.99,169.84,169.91,80513.0,161.2993,161.3372,161.1949,161.2613,80513.0
2017-09-07 15:35:00,169.91,170.24,169.6,170.12,127186.0,161.2613,161.5745,160.9671,161.4606,127186.0
2017-09-07 15:40:00,170.14,170.45,170.12,170.34,140635.0,161.4796,161.7738,161.4606,161.6694,140635.0
2017-09-07 15:45:00,170.38,170.66,170.32,170.56,197998.0,161.7074,161.9731,161.6504,161.8782,197998.0
2017-09-07 15:50:00,170.56,170.58,170.13,170.31,248560.0,161.8782,161.8972,161.4701,161.6409,248560.0
2017-09-07 15:55:00,170.32,170.48,170.27,170.43,351143.0,161.6504,161.8023,161.603,161.7548,351143.0
2017-09-08 09:30:00,169.99,170.84,169.99,170.79,440903.0,161.3372,162.144,161.3372,162.0965,440903.0
2017-09-08 09:35:00,170.82,170.98,170.25,170.87,227635.0,162.125,162.2768,161.584,162.1724,227635.0
2017-09-08 09:40:00,170.85,171.12,170.32,170.81,233300.0,162.1535,162.4097,161.6504,162.1155,233300.0
2017-09-08 09:45:00,170.82,170.82,170.3,170.57,236435.0,162.125,162.125,161.6314,161.8877,236435.0
2017-09-08 09:50:00,170.56,170.8,170.35,170.59,107842.0,161.8782,162.106,161.6789,161.9067,107842.0
2017-09-08 09:55:00,170.59,170.92,170.38,170.77,238478.0,161.9067,162.2199,161.7074,162.0775,238478.0
2017-09-08 10:00:00,170.75,171.0,170.42,170.45,131459.0,162.0585,162.2958,161.7453,161.7738,131459.0
2017-09-08 10:05:00,170.49,170.66,170.31,170.42,234249.0,161.8118,161.9731,161.6409,161.7453,234249.0
2017-09-08 10:10:00,170.4,170.54,170.11,170.45,275066.0,161.7264,161.8592,161.4511,161.7738,275066.0
2017-09-08 10:15:00,170.44,170.92,170.32,170.82,204966.0,161.7643,162.2199,161.6504,162.125,204966.0
2017-09-08 10:20:00,170.84,171.21,170.66,171.12,246836.0,162.144,162.4951,161.9731,162.4097,246836.0
2017-09-08 10:25:00,171.12,171.22,170.84,171.0,168278.0,162.4097,162.5046,162.144,162.2958,168278.0
2017-09-08 10:30:00,171.02,171.14,170.85,171.1,114131.0,162.3148,162.4287,162.1535,162.3907,114131.0
2017-09-08 10:35:00,171.09,171.17,170.78,170.82,141111.0,162.3812,162.4572,162.087,162.125,141111.0
2017-09-08 10:40:00,170.83,170.94,170.37,170.44,143259.0,162.1345,162.2389,161.6979,161.7643,143259.0
2017-09-08 10:45:00,170.43,170.67,170.33,170.65,146917.0,161.7548,161.9826,161.6599,161.9636,146917.0
2017-09-08 10:50:00,170.67,170.82,170.47,170.55,125076.0,161.9826,162.125,161.7928,161.8687,125076.0
2017-09-08 10:55:00,170.55,170.88,170.55,170.71,103863.0,161.8687,162.1819,161.8687,162.0206,103863.0
2017-09-08 11:00:00,170.72,170.76,170.55,170.59,65224.0,162.0301,162.068,161.8687,161.9067,65224.0
2017-09-08 11:05:00,170.57,170.72,170.52,170.57,54524.0,161.8877,162.0301,161.8403,161.8877,54524.0
2017-09-08 11:10:00,170.55,170.74,170.55,170.74,37267.0,161.8687,162.0491,161.8687,162.0491,37267.0
2017-09-08 11:15:00,170.74,170.85,170.56,170.59,55855.0,162.0491,162.1535,161.8782,161.9067,55855.0
2017-09-08 11:20:00,170.59,170.65,170.46,170.51,73874.0,161.9067,161.9636,161.7833,161.8308,73874.0
2017-09-08 11:25:00,170.51,170.6,170.33,170.52,180045.0,161.8308,161.9162,161.6599,161.8403,180045.0
2017-09-08 11:30:00,170.52,170.58,170.16,170.22,92166.0,161.8403,161.8972,161.4986,161.5555,92166.0
2017-09-08 11:35:00,170.22,170.27,170.11,170.12,76474.0,161.5555,161.603,161.4511,161.4606,76474.0
2017-09-08 11:40:00,170.12,170.23,169.8,169.88,137843.0,161.4606,161.565,161.1569,161.2328,137843.0
2017-09-08 11:45:00,169.85,170.11,169.76,170.02,117525.0,161.2044,161.4511,161.1189,161.3657,117525.0
2017-09-08 11:50:00,170.02,170.25,169.87,170.21,91873.0,161.3657,161.584,161.2233,161.546,91873.0
2017-09-08 11:55:00,170.2,170.3,170.1,170.13,59674.0,161.5365,161.6314,161.4416,161.4701,59674.0
2017-09-08 12:00:00,170.14,170.25,170.04,170.1,65076.0,161.4796,161.584,161.3847,161.4416,65076.0
2017-09-08 12:05:00,170.08,170.15,170.0,170.01,60027.0,161.4226,161.4891,161.3467,161.3562,60027.0
2017-09-08 12:10:00,170.01,170.04,169.75,169.77,65140.0,161.3562,161.3847,161.1094,161.1284,65140.0
2017-09-08 12:15:00,169.77,169.92,169.7,169.72,77624.0,161.1284,161.2708,161.062,161.081,77624.0
2017-09-08 12:20:00,169.77,169.91,169.61,169.64,56988.0,161.1284,161.2613,160.9766,161.005,56988.0
2017-09-08 12:25:00,169.64,169.76,169.32,169.46,109167.0,161.005,161.1189,160.7013,160.8342,109167.0
2017-09-08 12:30:00,169.43,169.6,169.41,169.56,62026.0,160.8057,160.9671,160.7868,160.9291,62026.0
2017-09-08 12:35:00,169.58,169.6,169.52,169.59,46162.0,160.9481,160.9671,160.8912,160.9576,46162.0
2017-09-08 12:40:00,169.59,169.71,169.54,169.68,67365.0,160.9576,161.0715,160.9101,161.043,67365.0
2017-09-08 12:45:00,169.67,169.86,169.67,169.79,128854.0,161.0335,161.2138,161.0335,161.1474,128854.0
2017-09-08 12:50:00,169.79,169.82,169.71,169.72,88071.0,161.1474,161.1759,161.0715,161.081,88071.0
2017-09-08 12:55:00,169.73,169.73,169.45,169.51,66731.0,161.0905,161.0905,160.8247,160.8817,66731.0
2017-09-08 13:00:00,169.51,169.58,169.48,169.54,28445.0,160.8817,160.9481,160.8532,160.9101,28445.0
2017-09-08 13:05:00,169.5,169.54,169.38,169.44,65397.0,160.8722,160.9101,160.7583,160.8152,65397.0
2017-09-08 13:10:00,169.44,169.6,169.38,169.52,55367.0,160.8152,160.9671,160.7583,160.8912,55367.0
2017-09-08 13:15:00,169.52,169.72,169.51,169.7,39577.0,160.8912,161.081,160.8817,161.062,39577.0
2017-09-08 13:20:00,169.7,169.85,169.7,169.8,58995.0,161.062,161.2044,161.062,161.1569,58995.0
2017-09-08 13:25:00,169.77,169.81,169.6,169.71,35186.0,161.1284,161.1664,160.9671,161.0715,35186.0
2017-09-08 13:30:00,169.72,169.75,169.5,169.52,53673.0,161.081,161.1094,160.8722,160.8912,53673.0
2017-09-08 13:35:00,169.55,169.67,169.5,169.62,52676.0,160.9196,161.0335,160.8722,160.9861,52676.0
2017-09-08 13:40:00,169.63,169.72,169.61,169.61,27177.0,160.9956,161.081,160.9766,160.9766,27177.0
2017-09-08 13:45:00,169.63,169.66,169.52,169.52,32753.0,160.9956,161.024,160.8912,160.8912,32753.0
2017-09-08 13:50:00,169.53,169.54,169.21,169.22,96388.0,160.9006,160.9101,160.5969,160.6064,96388.0
2017-09-08 13:55:00,169.26,169.36,169.22,169.27,54279.0,160.6444,160.7393,160.6064,160.6539,54279.0
2017-09-08 14:00:00,169.26,169.4,169.12,169.16,74458.0,160.6444,160.7773,160.5115,160.5495,74458.0
2017-09-08 14:05:00,169.15,169.26,169.09,169.14,57335.0,160.54,160.6444,160.483,160.5305,57335.0
2017-09-08 14:10:00,169.14,169.26,169.11,169.17,30386.0,160.5305,160.6444,160.502,160.559,30386.0
2017-09-08 14:15:00,169.2,169.21,168.98,169.0,118681.0,160.5874,160.5969,160.3786,160.3976,118681.0
2017-09-08 14:20:00,169.05,169.22,168.98,169.2,54048.0,160.4451,160.6064,160.3786,160.5874,54048.0
2017-09-08 14:25:00,169.22,169.33,169.15,169.19,57799.0,160.6064,160.7108,160.54,160.5779,57799.0
2017-09-08 14:30:00,169.19,169.22,169.05,169.1,41402.0,160.5779,160.6064,160.4451,160.4925,41402.0
2017-09-08 14:35:00,169.09,169.37,169.09,169.36,59543.0,160.483,160.7488,160.483,160.7393,59543.0
2017-09-08 14:40:00,169.34,169.48,169.32,169.41,65011.0,160.7203,160.8532,160.7013,160.7868,65011.0
2017-09-08 14:45:00,169.4,169.47,169.34,169.43,50673.0,160.7773,160.8437,160.7203,160.8057,50673.0
2017-09-08 14:50:00,169.43,169.46,169.34,169.39,46512.0,160.8057,160.8342,160.7203,160.7678,46512.0
2017-09-08 14:55:00,169.38,169.4,169.32,169.36,29973.0,160.7583,160.7773,160.7013,160.7393,29973.0
2017-09-08 15:00:00,169.39,169.52,169.34,169.46,70278.0,160.7678,160.8912,160.7203,160.8342,70278.0
2017-09-08 15:05:00,169.46,169.51,169.33,169.41,94796.0,160.8342,160.8817,160.7108,160.7868,94796.0
2017-09-08 15:10:00,169.41,169.49,169.28,169.34,79893.0,160.7868,160.8627,160.6634,160.7203,79893.0
2017-09-08 15:15:00,169.36,169.36,169.16,169.17,79015.0,160.7393,160.7393,160.5495,160.559,79015.0
2017-09-08 15:20:00,169.17,169.22,168.94,168.95,137221.0,160.559,160.6064,160.3407,160.3502,137221.0
2017-09-08 15:25:00,168.97,169.08,168.92,169.04,101963.0,160.3691,160.4735,160.3217,160.4356,101963.0
2017-09-08 15:30:00,169.04,169.13,169.01,169.03,74125.0,160.4356,160.521,160.4071,160.4261,74125.0
2017-09-08 15:35:00,169.04,169.14,168.98,169.02,123230.0,160.4356,160.5305,160.3786,160.4166,123230.0
2017-09-08 15:40:00,169.01,169.09,169.0,169.07,137662.0,160.4071,160.483,160.3976,160.4641,137662.0
2017-09-08 15:45:00,169.08,169.34,169.07,169.24,185605.0,160.4735,160.7203,160.4641,160.6254,185605.0
2017-09-08 15:50:00,169.24,169.24,169.04,169.11,229765.0,160.6254,160.6254,160.4356,160.502,229765.0
2017-09-08 15:55:00,169.11,169.11,168.96,169.01,293511.0,160.502,160.502,160.3597,160.4071,293511.0
2017-09-11 09:30:00,171.5,172.4,171.49,171.98,953541.0,162.7704,163.6246,162.7609,163.2259,953541.0
2017-09-11 09:35:00,171.98,172.45,171.69,172.04,403033.0,163.2259,163.672,162.9507,163.2829,403033.0
2017-09-11 09:40:00,172.06,172.23,171.79,172.03,282807.0,163.3019,163.4632,163.0456,163.2734,282807.0
2017-09-11 09:45:00,172.02,172.15,171.74,171.86,278034.0,163.2639,163.3873,162.9982,163.112,278034.0
2017-09-11 09:50:00,171.87,172.15,171.85,172.0,240890.0,163.1215,163.3873,163.1026,163.2449,240890.0
2017-09-11 09:55:00,172.05,172.4,172.02,172.33,303404.0,163.2924,163.6246,163.2639,163.5581,303404.0
2017-09-11 10:00:00,172.36,172.99,172.33,172.87,543196.0,163.5866,164.1845,163.5581,164.0706,543196.0
2017-09-11 10:05:00,172.86,173.17,172.75,172.88,429997.0,164.0611,164.3554,163.9567,164.0801,429997.0
2017-09-11 10:10:00,172.89,173.04,172.75,172.98,263469.0,164.0896,164.232,163.9567,164.175,263469.0
2017-09-11 10:15:00,173.0,173.25,172.97,173.04,257642.0,164.194,164.4313,164.1655,164.232,257642.0
2017-09-11 10:20:00,173.02,173.23,172.98,173.11,204868.0,164.213,164.4123,164.175,164.2984,204868.0
2017-09-11 10:25:00,173.11,173.35,173.03,173.09,242793.0,164.2984,164.5262,164.2225,164.2794,242793.0
2017-09-11 10:30:00,173.08,173.11,172.72,172.95,185791.0,164.2699,164.2984,163.9283,164.1466,185791.0
2017-09-11 10:35:00,172.93,172.98,172.64,172.76,137756.0,164.1276,164.175,163.8523,163.9662,137756.0
2017-09-11 10:40:00,172.78,172.88,172.45,172.64,165628.0,163.9852,164.0801,163.672,163.8523,165628.0
2017-09-11 10:45:00,172.63,172.86,172.53,172.77,105136.0,163.8428,164.0611,163.7479,163.9757,105136.0
2017-09-11 10:50:00,172.78,172.87,172.65,172.74,121973.0,163.9852,164.0706,163.8618,163.9472,121973.0
2017-09-11 10:55:00,172.78,172.79,172.39,172.53,134087.0,163.9852,163.9947,163.6151,163.7479,134087.0
2017-09-11 11:00:00,172.53,172.81,172.41,172.76,143891.0,163.7479,164.0137,163.634,163.9662,143891.0
2017-09-11 11:05:00,172.81,172.87,172.55,172.7,105146.0,164.0137,164.0706,163.7669,163.9093,105146.0
2017-09-11 11:10:00,172.7,172.78,172.41,172.58,100132.0,163.9093,163.9852,163.634,163.7954,100132.0
2017-09-11 11:15:00,172.58,172.76,172.31,172.71,142721.0,163.7954,163.9662,163.5391,163.9188,142721.0
2017-09-11 11:20:00,172.72,172.84,172.57,172.64,182005.0,163.9283,164.0422,163.7859,163.8523,182005.0
2017-09-11 11:25:00,172.65,172.98,172.64,172.9,134347.0,163.8618,164.175,163.8523,164.0991,134347.0
2017-09-11 11:30:00,172.88,173.07,172.8,173.05,306148.0,164.0801,164.2605,164.0042,164.2415,306148.0
2017-09-11 11:35:00,173.07,173.4,173.01,173.4,220536.0,164.2605,164.5737,164.2035,164.5737,220536.0
2017-09-11 11:40:00,173.4,173.43,173.12,173.24,143106.0,164.5737,164.6021,164.3079,164.4218,143106.0
2017-09-11 11:45:00,173.23,173.34,173.2,173.22,101857.0,164.4123,164.5167,164.3838,164.4028,101857.0
2017-09-11 11:50:00,173.22,173.29,173.12,173.22,77721.0,164.4028,164.4693,164.3079,164.4028,77721.0
2017-09-11 11:55:00,173.25,173.36,173.15,173.27,97887.0,164.4313,164.5357,164.3364,164.4503,97887.0
2017-09-11 12:00:00,173.27,173.34,173.2,173.2,80369.0,164.4503,164.5167,164.3838,164.3838,80369.0
2017-09-11 12:05:00,173.2,173.28,173.06,173.14,93488.0,164.3838,164.4598,164.251,164.3269,93488.0
2017-09-11 12:10:00,173.12,173.31,173.06,173.17,100513.0,164.3079,164.4882,164.251,164.3554,100513.0
2017-09-11 12:15:00,173.18,173.28,173.07,173.14,87418.0,164.3649,164.4598,164.2605,164.3269,87418.0
2017-09-11 12:20:00,173.14,173.24,173.04,173.11,70276.0,164.3269,164.4218,164.232,164.2984,70276.0
2017-09-11 12:25:00,173.11,173.18,172.88,173.02,86271.0,164.2984,164.3649,164.0801,164.213,86271.0
2017-09-11 12:30:00,173.03,173.24,173.0,173.21,109404.0,164.2225,164.4218,164.194,164.3933,109404.0
2017-09-11 12:35:00,173.21,173.4,173.2,173.3,143610.0,164.3933,164.5737,164.3838,164.4787,143610.0
2017-09-11 12:40:00,173.33,173.54,173.32,173.54,213510.0,164.5072,164.7065,164.4977,164.7065,213510.0
2017-09-11 12:45:00,173.54,173.54,173.38,173.42,77125.0,164.7065,164.7065,164.5547,164.5926,77125.0
2017-09-11 12:50:00,173.44,173.65,173.3,173.6,164822.0,164.6116,164.8109,164.4787,164.7635,164822.0
2017-09-11 12:55:00,173.61,173.72,173.52,173.58,95112.0,164.773,164.8774,164.6875,164.7445,95112.0
2017-09-11 13:00:00,173.58,173.87,173.55,173.84,221571.0,164.7445,165.0197,164.716,164.9913,221571.0
2017-09-11 13:05:00,173.83,173.83,173.6,173.7,75280.0,164.9818,164.9818,164.7635,164.8584,75280.0
2017-09-11 13:10:00,173.7,173.71,173.41,173.56,77742.0,164.8584,164.8679,164.5831,164.7255,77742.0
2017-09-11 13:15:00,173.57,173.57,173.3,173.36,67922.0,164.735,164.735,164.4787,164.5357,67922.0
2017-09-11 13:20:00,173.36,173.42,173.23,173.37,68032.0,164.5357,164.5926,164.4123,164.5452,68032.0
2017-09-11 13:25:00,173.37,173.46,173.04,173.17,83675.0,164.5452,164.6306,164.232,164.3554,83675.0
2017-09-11 13:30:00,173.18,173.32,173.07,173.29,108430.0,164.3649,164.4977,164.2605,164.4693,108430.0
2017-09-11 13:35:00,173.32,173.38,173.08,173.21,107713.0,164.4977,164.5547,164.2699,164.3933,107713.0
2017-09-11 13:40:00,173.26,173.38,173.2,173.32,63203.0,164.4408,164.5547,164.3838,164.4977,63203.0
2017-09-11 13:45:00,173.34,173.38,173.17,173.25,71289.0,164.5167,164.5547,164.3554,164.4313,71289.0
2017-09-11 13:50:00,173.26,173.55,173.26,173.47,90907.0,164.4408,164.716,164.4408,164.6401,90907.0
2017-09-11 13:55:00,173.48,173.63,173.44,173.47,96103.0,164.6496,164.7919,164.6116,164.6401,96103.0
2017-09-11 14:00:00,173.47,173.74,173.47,173.63,115961.0,164.6401,164.8963,164.6401,164.7919,115961.0
2017-09-11 14:05:00,173.63,173.77,173.56,173.72,80135.0,164.7919,164.9248,164.7255,164.8774,80135.0
2017-09-11 14:10:00,173.71,173.88,173.64,173.75,104365.0,164.8679,165.0292,164.8014,164.9058,104365.0
2017-09-11 14:15:00,173.75,173.83,173.61,173.8,80263.0,164.9058,164.9818,164.773,164.9533,80263.0
2017-09-11 14:20:00,173.78,173.87,173.55,173.62,102467.0,164.9343,165.0197,164.716,164.7825,102467.0
2017-09-11 14:25:00,173.63,173.66,173.36,173.56,76712.0,164.7919,164.8204,164.5357,164.7255,76712.0
2017-09-11 14:30:00,173.55,173.59,173.4,173.44,65286.0,164.716,164.754,164.5737,164.6116,65286.0
2017-09-11 14:35:00,173.45,173.54,173.31,173.33,82966.0,164.6211,164.7065,164.4882,164.5072,82966.0
2017-09-11 14:40:00,173.35,173.53,173.26,173.36,74614.0,164.5262,164.697,164.4408,164.5357,74614.0
2017-09-11 14:45:00,173.35,173.47,173.31,173.46,90518.0,164.5262,164.6401,164.4882,164.6306,90518.0
2017-09-11 14:50:00,173.46,173.66,173.46,173.63,104964.0,164.6306,164.8204,164.6306,164.7919,104964.0
2017-09-11 14:55:00,173.62,173.77,173.62,173.64,77817.0,164.7825,164.9248,164.7825,164.8014,77817.0
2017-09-11 15:00:00,173.64,173.66,173.47,173.59,77462.0,164.8014,164.8204,164.6401,164.754,77462.0
2017-09-11 15:05:00,173.6,173.7,173.53,173.59,53292.0,164.7635,164.8584,164.697,164.754,53292.0
2017-09-11 15:10:00,173.59,173.75,173.59,173.66,76158.0,164.754,164.9058,164.754,164.8204,76158.0
2017-09-11 15:15:00,173.67,173.88,173.51,173.81,114973.0,164.8299,165.0292,164.6781,164.9628,114973.0
2017-09-11 15:20:00,173.82,173.87,173.73,173.76,292281.0,164.9723,165.0197,164.8869,164.9153,292281.0
2017-09-11 15:25:00,173.75,173.86,173.66,173.7,128057.0,164.9058,165.0102,164.8204,164.8584,128057.0
2017-09-11 15:30:00,173.71,173.81,173.61,173.66,105785.0,164.8679,164.9628,164.773,164.8204,105785.0
2017-09-11 15:35:00,173.67,173.8,173.62,173.78,102345.0,164.8299,164.9533,164.7825,164.9343,102345.0
2017-09-11 15:40:00,173.79,173.87,173.77,173.82,262439.0,164.9438,165.0197,164.9248,164.9723,262439.0
2017-09-11 15:45:00,173.83,173.85,173.66,173.81,206282.0,164.9818,165.0007,164.8204,164.9628,206282.0
2017-09-11 15:50:00,173.82,174.0,173.8,173.97,475430.0,164.9723,165.1431,164.9533,165.1146,475430.0
2017-09-11 15:55:00,173.98,174.08,173.92,174.05,707744.0,165.1241,165.219,165.0672,165.1906,707744.0
2017-09-12 09:30:00,174.85,175.09,174.43,174.69,920644.0,165.9498,166.1776,165.5512,165.798,920644.0
2017-09-12 09:35:00,174.62,174.81,173.88,174.75,773713.0,165.7316,165.9119,165.0292,165.8549,773713.0
2017-09-12 09:40:00,174.71,174.92,174.1,174.4,294402.0,165.817,166.0163,165.238,165.5228,294402.0
2017-09-12 09:45:00,174.44,174.44,173.76,173.91,325842.0,165.5607,165.5607,164.9153,165.0577,325842.0
2017-09-12 09:50:00,173.91,173.91,173.37,173.83,355793.0,165.0577,165.0577,164.5452,164.9818,355793.0
2017-09-12 09:55:00,173.88,174.31,173.81,174.07,237043.0,165.0292,165.4373,164.9628,165.2095,237043.0
2017-09-12 10:00:00,174.12,174.31,173.87,173.99,139438.0,165.257,165.4373,165.0197,165.1336,139438.0
2017-09-12 10:05:00,174.01,174.08,173.54,173.78,121703.0,165.1526,165.219,164.7065,164.9343,121703.0
2017-09-12 10:10:00,173.77,174.02,173.77,173.91,182259.0,164.9248,165.1621,164.9248,165.0577,182259.0
2017-09-12 10:15:00,173.94,174.38,173.82,174.31,195856.0,165.0862,165.5038,164.9723,165.4373,195856.0
2017-09-12 10:20:00,174.28,174.4,174.06,174.35,194715.0,165.4089,165.5228,165.2001,165.4753,194715.0
2017-09-12 10:25:00,174.35,174.42,174.08,174.33,257686.0,165.4753,165.5417,165.219,165.4563,257686.0
2017-09-12 10:30:00,174.34,174.47,174.08,174.29,157491.0,165.4658,165.5892,165.219,165.4184,157491.0
2017-09-12 10:35:00,174.28,174.31,173.71,173.73,214142.0,165.4089,165.4373,164.8679,164.8869,214142.0
2017-09-12 10:40:00,173.76,174.19,173.74,173.94,210826.0,164.9153,165.3234,164.8963,165.0862,210826.0
2017-09-12 10:45:00,173.97,174.28,173.94,174.09,125848.0,165.1146,165.4089,165.0862,165.2285,125848.0
2017-09-12 10:50:00,174.09,174.3,174.07,174.15,142821.0,165.2285,165.4278,165.2095,165.2855,142821.0
2017-09-12 10:55:00,174.18,174.49,174.15,174.49,156370.0,165.314,165.6082,165.2855,165.6082,156370.0
2017-09-12 11:00:00,174.49,174.58,174.27,174.45,141105.0,165.6082,165.6936,165.3994,165.5702,141105.0
2017-09-12 11:05:00,174.47,175.08,174.42,175.0,373405.0,165.5892,166.1681,165.5417,166.0922,373405.0
2017-09-12 11:10:00,175.01,175.45,174.83,175.18,455051.0,166.1017,166.5193,165.9309,166.263,455051.0
2017-09-12 11:15:00,175.19,175.49,175.18,175.35,217577.0,166.2725,166.5573,166.263,166.4244,217577.0
2017-09-12 11:20:00,175.37,175.45,175.11,175.17,146021.0,166.4434,166.5193,166.1966,166.2536,146021.0
2017-09-12 11:25:00,175.2,175.44,175.07,175.35,170742.0,166.282,166.5098,166.1586,166.4244,170742.0
2017-09-12 11:30:00,175.36,175.45,175.15,175.42,153347.0,166.4339,166.5193,166.2346,166.4908,153347.0
2017-09-12 11:35:00,175.41,175.44,175.22,175.34,118411.0,166.4813,166.5098,166.301,166.4149,118411.0
2017-09-12 11:40:00,175.34,175.34,175.15,175.21,126431.0,166.4149,166.4149,166.2346,166.2915,126431.0
2017-09-12 11:45:00,175.2,175.23,174.97,175.06,161143.0,166.282,166.3105,166.0637,166.1492,161143.0
2017-09-12 11:50:00,175.06,175.16,174.94,175.06,67286.0,166.1492,166.2441,166.0353,166.1492,67286.0
2017-09-12 11:55:00,175.05,175.2,175.02,175.07,88684.0,166.1397,166.282,166.1112,166.1586,88684.0
2017-09-12 12:00:00,175.06,175.23,174.95,174.97,70951.0,166.1492,166.3105,166.0448,166.0637,70951.0
2017-09-12 12:05:00,174.98,175.12,174.88,174.98,65161.0,166.0732,166.2061,165.9783,166.0732,65161.0
2017-09-12 12:10:00,174.98,175.07,174.82,174.9,125786.0,166.0732,166.1586,165.9214,165.9973,125786.0
2017-09-12 12:15:00,174.86,175.38,174.77,175.15,363131.0,165.9593,166.4529,165.8739,166.2346,363131.0
2017-09-12 12:20:00,175.18,175.37,175.14,175.25,89143.0,166.263,166.4434,166.2251,166.3295,89143.0
2017-09-12 12:25:00,175.25,175.38,175.21,175.34,132701.0,166.3295,166.4529,166.2915,166.4149,132701.0
2017-09-12 12:30:00,175.36,175.38,175.23,175.24,108272.0,166.4339,166.4529,166.3105,166.32,108272.0
2017-09-12 12:35:00,175.22,175.38,175.22,175.3,97656.0,166.301,166.4529,166.301,166.3769,97656.0
2017-09-12 12:40:00,175.32,175.35,175.14,175.22,66483.0,166.3959,166.4244,166.2251,166.301,66483.0
2017-09-12 12:45:00,175.24,175.29,175.1,175.2,71953.0,166.32,166.3674,166.1871,166.282,71953.0
2017-09-12 12:50:00,175.2,175.22,175.0,175.08,66986.0,166.282,166.301,166.0922,166.1681,66986.0
2017-09-12 12:55:00,175.06,175.2,174.92,174.98,113573.0,166.1492,166.282,166.0163,166.0732,113573.0
2017-09-12 13:00:00,174.97,175.3,174.92,175.24,83151.0,166.0637,166.3769,166.0163,166.32,83151.0
2017-09-12 13:05:00,175.24,175.48,175.19,175.45,144178.0,166.32,166.5478,166.2725,166.5193,144178.0
2017-09-12 13:10:00,175.45,175.51,175.13,175.16,159932.0,166.5193,166.5763,166.2156,166.2441,159932.0
2017-09-12 13:15:00,175.15,175.25,174.99,175.21,114431.0,166.2346,166.3295,166.0827,166.2915,114431.0
2017-09-12 13:20:00,175.22,175.33,175.12,175.12,71848.0,166.301,166.4054,166.2061,166.2061,71848.0
2017-09-12 13:25:00,175.11,175.3,175.07,175.3,72436.0,166.1966,166.3769,166.1586,166.3769,72436.0
2017-09-12 13:30:00,175.3,175.43,175.14,175.28,89810.0,166.3769,166.5003,166.2251,166.358,89810.0
2017-09-12 13:35:00,175.29,175.32,175.05,175.17,48885.0,166.3674,166.3959,166.1397,166.2536,48885.0
2017-09-12 13:40:00,175.13,175.22,175.05,175.17,45485.0,166.2156,166.301,166.1397,166.2536,45485.0
2017-09-12 13:45:00,175.18,175.26,175.01,175.15,54791.0,166.263,166.339,166.1017,166.2346,54791.0
2017-09-12 13:50:00,175.17,175.29,175.13,175.18,47612.0,166.2536,166.3674,166.2156,166.263,47612.0
2017-09-12 13:55:00,175.2,175.3,175.05,175.07,45034.0,166.282,166.3769,166.1397,166.1586,45034.0
2017-09-12 14:00:00,175.06,175.18,174.95,175.16,113367.0,166.1492,166.263,166.0448,166.2441,113367.0
2017-09-12 14:05:00,175.16,175.27,175.07,175.13,53010.0,166.2441,166.3485,166.1586,166.2156,53010.0
2017-09-12 14:10:00,175.14,175.15,175.02,175.13,43315.0,166.2251,166.2346,166.1112,166.2156,43315.0
2017-09-12 14:15:00,175.14,175.2,174.9,175.02,70797.0,166.2251,166.282,165.9973,166.1112,70797.0
2017-09-12 14:20:00,175.03,175.09,174.8,174.87,101065.0,166.1207,166.1776,165.9024,165.9688,101065.0
2017-09-12 14:25:00,174.91,174.99,174.82,174.89,71658.0,166.0068,166.0827,165.9214,165.9878,71658.0
2017-09-12 14:30:00,174.91,175.0,174.83,174.88,84177.0,166.0068,166.0922,165.9309,165.9783,84177.0
2017-09-12 14:35:00,174.91,174.91,174.45,174.49,151862.0,166.0068,166.0068,165.5702,165.6082,151862.0
2017-09-12 14:40:00,174.49,174.71,174.36,174.61,107853.0,165.6082,165.817,165.4848,165.7221,107853.0
2017-09-12 14:45:00,174.61,174.86,174.6,174.82,99277.0,165.7221,165.9593,165.7126,165.9214,99277.0
2017-09-12 14:50:00,174.8,174.91,174.69,174.74,64912.0,165.9024,166.0068,165.798,165.8454,64912.0
2017-09-12 14:55:00,174.75,174.93,174.73,174.82,79798.0,165.8549,166.0258,165.836,165.9214,79798.0
2017-09-12 15:00:00,174.8,174.83,174.61,174.7,76577.0,165.9024,165.9309,165.7221,165.8075,76577.0
2017-09-12 15:05:00,174.7,174.8,174.62,174.76,71306.0,165.8075,165.9024,165.7316,165.8644,71306.0
2017-09-12 15:10:00,174.76,174.8,174.64,174.67,66057.0,165.8644,165.9024,165.7505,165.779,66057.0
2017-09-12 15:15:00,174.68,174.95,174.68,174.82,97179.0,165.7885,166.0448,165.7885,165.9214,97179.0
2017-09-12 15:20:00,174.83,175.0,174.82,174.88,96467.0,165.9309,166.0922,165.9214,165.9783,96467.0
2017-09-12 15:25:00,174.88,174.92,174.72,174.82,91088.0,165.9783,166.0163,165.8265,165.9214,91088.0
2017-09-12 15:30:00,174.83,174.99,174.8,174.95,100022.0,165.9309,166.0827,165.9024,166.0448,100022.0
2017-09-12 15:35:00,174.96,175.05,174.91,175.01,169297.0,166.0542,166.1397,166.0068,166.1017,169297.0
2017-09-12 15:40:00,175.01,175.09,174.96,174.97,128266.0,166.1017,166.1776,166.0542,166.0637,128266.0
2017-09-12 15:45:00,174.97,175.1,174.87,174.99,164500.0,166.0637,166.1871,165.9688,166.0827,164500.0
2017-09-12 15:50:00,174.99,175.19,174.92,174.94,252143.0,166.0827,166.2725,166.0163,166.0353,252143.0
2017-09-12 15:55:00,174.94,175.29,174.93,175.27,434054.0,166.0353,166.3674,166.0258,166.3485,434054.0
2017-09-13 09:30:00,175.75,176.44,175.69,176.24,901038.0,166.804,167.4589,166.7471,167.2691,901038.0
2017-09-13 09:35:00,176.24,176.28,175.56,176.24,582408.0,167.2691,167.3071,166.6237,167.2691,582408.0
2017-09-13 09:40:00,176.25,176.66,176.11,176.64,535383.0,167.2786,167.6677,167.1457,167.6487,535383.0
2017-09-13 09:45:00,176.6,176.64,176.22,176.5,364309.0,167.6108,167.6487,167.2501,167.5159,364309.0
2017-09-13 09:50:00,176.5,176.86,176.5,176.59,467193.0,167.5159,167.8575,167.5159,167.6013,467193.0
2017-09-13 09:55:00,176.58,176.95,176.57,176.83,409647.0,167.5918,167.943,167.5823,167.8291,409647.0
2017-09-13 10:00:00,176.83,176.87,176.46,176.75,305497.0,167.8291,167.867,167.4779,167.7531,305497.0
2017-09-13 10:05:00,176.73,176.88,176.38,176.65,257888.0,167.7342,167.8765,167.402,167.6582,257888.0
2017-09-13 10:10:00,176.65,177.19,176.61,177.1,479710.0,167.6582,168.1707,167.6203,168.0853,479710.0
2017-09-13 10:15:00,177.13,177.33,177.01,177.17,324515.0,168.1138,168.3036,167.9999,168.1518,324515.0
2017-09-13 10:20:00,177.17,177.65,177.1,177.65,405074.0,168.1518,168.6073,168.0853,168.6073,405074.0
2017-09-13 10:25:00,177.62,177.78,177.46,177.53,288458.0,168.5788,168.7307,168.427,168.4934,288458.0
2017-09-13 10:30:00,177.51,177.7,177.35,177.57,212595.0,168.4744,168.6548,168.3226,168.5314,212595.0
2017-09-13 10:35:00,177.57,178.08,177.5,178.0,413842.0,168.5314,169.0154,168.465,168.9395,413842.0
2017-09-13 10:40:00,178.0,178.17,177.92,177.95,355490.0,168.9395,169.1009,168.8636,168.8921,355490.0
2017-09-13 10:45:00,177.96,178.09,177.7,177.73,320755.0,168.9015,169.0249,168.6548,168.6832,320755.0
2017-09-13 10:50:00,177.75,178.01,177.72,177.81,342637.0,168.7022,168.949,168.6738,168.7592,342637.0
2017-09-13 10:55:00,177.77,177.85,177.53,177.63,258687.0,168.7212,168.7971,168.4934,168.5883,258687.0
2017-09-13 11:00:00,177.68,178.01,177.68,178.0,232520.0,168.6358,168.949,168.6358,168.9395,232520.0
2017-09-13 11:05:00,177.98,178.01,177.81,178.0,181886.0,168.9205,168.949,168.7592,168.9395,181886.0
2017-09-13 11:10:00,178.0,178.01,177.8,177.92,259320.0,168.9395,168.949,168.7497,168.8636,259320.0
2017-09-13 11:15:00,177.91,178.01,177.87,177.95,315585.0,168.8541,168.949,168.8161,168.8921,315585.0
2017-09-13 11:20:00,177.97,178.08,177.75,178.0,321517.0,168.911,169.0154,168.7022,168.9395,321517.0
2017-09-13 11:25:00,178.0,178.3,177.92,178.23,368064.0,168.9395,169.2242,168.8636,169.1578,368064.0
2017-09-13 11:30:00,178.23,178.54,177.93,178.02,473653.0,169.1578,169.452,168.8731,168.9585,473653.0
2017-09-13 11:35:00,178.01,178.13,177.52,177.8,278574.0,168.949,169.0629,168.4839,168.7497,278574.0
2017-09-13 11:40:00,177.78,178.13,177.6,178.05,211645.0,168.7307,169.0629,168.5599,168.987,211645.0
2017-09-13 11:45:00,178.05,178.12,177.81,177.81,148388.0,168.987,169.0534,168.7592,168.7592,148388.0
2017-09-13 11:50:00,177.83,178.32,177.73,178.27,221014.0,168.7782,169.2432,168.6832,169.1958,221014.0
2017-09-13 11:55:00,178.25,178.37,178.0,178.01,179365.0,169.1768,169.2907,168.9395,168.949,179365.0
2017-09-13 12:00:00,178.02,178.5,177.93,178.42,227539.0,168.9585,169.4141,168.8731,169.3381,227539.0
2017-09-13 12:05:00,178.42,178.58,178.31,178.54,215773.0,169.3381,169.49,169.2337,169.452,215773.0
2017-09-13 12:10:00,178.52,178.54,178.34,178.39,74300.0,169.433,169.452,169.2622,169.3097,74300.0
2017-09-13 12:15:00,178.39,178.41,178.14,178.23,118674.0,169.3097,169.3286,169.0724,169.1578,118674.0
2017-09-13 12:20:00,178.23,178.28,177.92,178.06,133415.0,169.1578,169.2053,168.8636,168.9965,133415.0
2017-09-13 12:25:00,178.06,178.15,177.99,178.09,140023.0,168.9965,169.0819,168.93,169.0249,140023.0
2017-09-13 12:30:00,178.11,178.36,178.09,178.26,99840.0,169.0439,169.2812,169.0249,169.1863,99840.0
2017-09-13 12:35:00,178.26,178.34,178.05,178.23,142752.0,169.1863,169.2622,168.987,169.1578,142752.0
2017-09-13 12:40:00,178.21,178.54,178.21,178.51,143824.0,169.1388,169.452,169.1388,169.4235,143824.0
2017-09-13 12:45:00,178.51,178.72,178.41,178.65,280268.0,169.4235,169.6229,169.3286,169.5564,280268.0
2017-09-13 12:50:00,178.65,178.71,178.4,178.66,195233.0,169.5564,169.6134,169.3191,169.5659,195233.0
2017-09-13 12:55:00,178.64,178.69,178.43,178.46,94552.0,169.5469,169.5944,169.3476,169.3761,94552.0
2017-09-13 13:00:00,178.44,178.57,178.27,178.42,92479.0,169.3571,169.4805,169.1958,169.3381,92479.0
2017-09-13 13:05:00,178.44,178.6,178.32,178.37,140920.0,169.3571,169.509,169.2432,169.2907,140920.0
2017-09-13 13:10:00,178.35,178.44,178.2,178.22,61806.0,169.2717,169.3571,169.1293,169.1483,61806.0
2017-09-13 13:15:00,178.21,178.51,178.2,178.42,79826.0,169.1388,169.4235,169.1293,169.3381,79826.0
2017-09-13 13:20:00,178.42,178.64,178.36,178.61,113445.0,169.3381,169.5469,169.2812,169.5185,113445.0
2017-09-13 13:25:00,178.62,178.75,178.42,178.53,201785.0,169.5279,169.6513,169.3381,169.4425,201785.0
2017-09-13 13:30:00,178.54,178.64,178.5,178.54,95170.0,169.452,169.5469,169.4141,169.452,95170.0
2017-09-13 13:35:00,178.53,178.53,178.31,178.36,104225.0,169.4425,169.4425,169.2337,169.2812,104225.0
2017-09-13 13:40:00,178.36,178.44,178.26,178.38,95026.0,169.2812,169.3571,169.1863,169.3002,95026.0
2017-09-13 13:45:00,178.36,178.42,178.23,178.36,93699.0,169.2812,169.3381,169.1578,169.2812,93699.0
2017-09-13 13:50:00,178.33,178.34,178.17,178.22,85246.0,169.2527,169.2622,169.1009,169.1483,85246.0
2017-09-13 13:55:00,178.23,178.34,178.12,178.25,61015.0,169.1578,169.2622,169.0534,169.1768,61015.0
2017-09-13 14:00:00,178.24,178.52,178.23,178.48,95782.0,169.1673,169.433,169.1578,169.3951,95782.0
2017-09-13 14:05:00,178.49,178.54,178.29,178.31,71833.0,169.4046,169.452,169.2147,169.2337,71833.0
2017-09-13 14:10:00,178.31,178.56,178.31,178.49,136605.0,169.2337,169.471,169.2337,169.4046,136605.0
2017-09-13 14:15:00,178.49,178.75,178.43,178.72,111985.0,169.4046,169.6513,169.3476,169.6229,111985.0
2017-09-13 14:20:00,178.75,178.84,178.69,178.82,149425.0,169.6513,169.7367,169.5944,169.7178,149425.0
2017-09-13 14:25:00,178.83,179.03,178.72,178.78,260856.0,169.7273,169.9171,169.6229,169.6798,260856.0
2017-09-13 14:30:00,178.78,178.87,178.74,178.75,93060.0,169.6798,169.7652,169.6418,169.6513,93060.0
2017-09-13 14:35:00,178.75,178.82,178.6,178.63,89238.0,169.6513,169.7178,169.509,169.5374,89238.0
2017-09-13 14:40:00,178.61,178.74,178.55,178.71,85121.0,169.5185,169.6418,169.4615,169.6134,85121.0
2017-09-13 14:45:00,178.71,178.79,178.57,178.65,99749.0,169.6134,169.6893,169.4805,169.5564,99749.0
2017-09-13 14:50:00,178.67,178.77,178.64,178.68,114750.0,169.5754,169.6703,169.5469,169.5849,114750.0
2017-09-13 14:55:00,178.69,178.73,178.49,178.5,190609.0,169.5944,169.6323,169.4046,169.4141,190609.0
2017-09-13 15:00:00,178.49,178.63,178.36,178.44,136516.0,169.4046,169.5374,169.2812,169.3571,136516.0
2017-09-13 15:05:00,178.44,178.44,178.25,178.32,189659.0,169.3571,169.3571,169.1768,169.2432,189659.0
2017-09-13 15:10:00,178.33,178.47,178.23,178.34,182815.0,169.2527,169.3856,169.1578,169.2622,182815.0
2017-09-13 15:15:00,178.33,178.68,178.32,178.65,193269.0,169.2527,169.5849,169.2432,169.5564,193269.0
2017-09-13 15:20:00,178.66,178.67,178.35,178.43,189081.0,169.5659,169.5754,169.2717,169.3476,189081.0
2017-09-13 15:25:00,178.45,178.7,178.34,178.63,143380.0,169.3666,169.6039,169.2622,169.5374,143380.0
2017-09-13 15:30:00,178.63,178.88,178.6,178.65,198323.0,169.5374,169.7747,169.509,169.5564,198323.0
2017-09-13 15:35:00,178.65,178.67,178.46,178.49,257972.0,169.5564,169.5754,169.3761,169.4046,257972.0
2017-09-13 15:40:00,178.48,178.72,178.41,178.66,244051.0,169.3951,169.6229,169.3286,169.5659,244051.0
2017-09-13 15:45:00,178.66,178.84,178.65,178.72,351434.0,169.5659,169.7367,169.5564,169.6229,351434.0
2017-09-13 15:50:00,178.74,178.88,178.64,178.87,339631.0,169.6418,169.7747,169.5469,169.7652,339631.0
2017-09-13 15:55:00,178.86,179.0,178.85,178.97,642886.0,169.7557,169.8886,169.7462,169.8601,642886.0
2017-09-14 09:30:00,177.44,177.79,176.33,176.67,1429271.0,168.408,168.7402,167.3545,167.6772,1429271.0
2017-09-14 09:35:00,176.66,177.0,176.3,176.7,506721.0,167.6677,167.9904,167.326,167.7057,506721.0
2017-09-14 09:40:00,176.7,177.22,176.7,176.91,496011.0,167.7057,168.1992,167.7057,167.905,496011.0
2017-09-14 09:45:00,176.91,177.68,176.91,177.45,498291.0,167.905,168.6358,167.905,168.4175,498291.0
2017-09-14 09:50:00,177.42,178.59,177.32,178.48,607931.0,168.389,169.4995,168.2941,169.3951,607931.0
2017-09-14 09:55:00,178.44,178.95,178.3,178.86,539587.0,169.3571,169.8411,169.2242,169.7557,539587.0
2017-09-14 10:00:00,178.86,178.9,178.37,178.46,460452.0,169.7557,169.7937,169.2907,169.3761,460452.0
2017-09-14 10:05:00,178.48,178.67,178.06,178.34,310960.0,169.3951,169.5754,168.9965,169.2622,310960.0
2017-09-14 10:10:00,178.35,178.78,178.33,178.7,304928.0,169.2717,169.6798,169.2527,169.6039,304928.0
2017-09-14 10:15:00,178.7,178.8,178.57,178.76,209164.0,169.6039,169.6988,169.4805,169.6608,209164.0
2017-09-14 10:20:00,178.76,178.94,178.63,178.67,276454.0,169.6608,169.8317,169.5374,169.5754,276454.0
2017-09-14 10:25:00,178.66,179.46,178.62,179.46,451429.0,169.5659,170.3252,169.5279,170.3252,451429.0
2017-09-14 10:30:00,179.45,179.84,179.36,179.62,390293.0,170.3157,170.6858,170.2303,170.477,390293.0
2017-09-14 10:35:00,179.61,179.93,179.59,179.65,734121.0,170.4676,170.7713,170.4486,170.5055,734121.0
2017-09-14 10:40:00,179.67,179.71,179.35,179.58,328353.0,170.5245,170.5625,170.2208,170.4391,328353.0
2017-09-14 10:45:00,179.58,179.83,179.5,179.58,191566.0,170.4391,170.6764,170.3632,170.4391,191566.0
2017-09-14 10:50:00,179.58,179.64,179.26,179.33,165525.0,170.4391,170.496,170.1354,170.2018,165525.0
2017-09-14 10:55:00,179.31,179.5,179.13,179.15,173848.0,170.1828,170.3632,170.012,170.031,173848.0
2017-09-14 11:00:00,179.16,179.38,179.02,179.05,164427.0,170.0405,170.2493,169.9076,169.9361,164427.0
2017-09-14 11:05:00,179.05,179.06,178.61,179.02,320727.0,169.9361,169.9456,169.5185,169.9076,320727.0
2017-09-14 11:10:00,179.01,179.33,178.89,179.33,216169.0,169.8981,170.2018,169.7842,170.2018,216169.0
2017-09-14 11:15:00,179.33,179.45,179.06,179.1,131123.0,170.2018,170.3157,169.9456,169.9835,131123.0
2017-09-14 11:20:00,179.12,179.19,179.02,179.15,71153.0,170.0025,170.0689,169.9076,170.031,71153.0
2017-09-14 11:25:00,179.16,179.19,178.9,178.95,147740.0,170.0405,170.0689,169.7937,169.8411,147740.0
2017-09-14 11:30:00,178.94,178.98,178.66,178.67,139254.0,169.8317,169.8696,169.5659,169.5754,139254.0
2017-09-14 11:35:00,178.67,178.78,178.6,178.71,119272.0,169.5754,169.6798,169.509,169.6134,119272.0
2017-09-14 11:40:00,178.68,178.71,178.23,178.23,382015.0,169.5849,169.6134,169.1578,169.1578,382015.0
2017-09-14 11:45:00,178.23,178.47,177.96,177.96,286633.0,169.1578,169.3856,168.9015,168.9015,286633.0
2017-09-14 11:50:00,177.96,178.06,177.7,177.83,300239.0,168.9015,168.9965,168.6548,168.7782,300239.0
2017-09-14 11:55:00,177.84,177.84,177.52,177.6,293343.0,168.7877,168.7877,168.4839,168.5599,293343.0
2017-09-14 12:00:00,177.62,177.95,177.6,177.7,237532.0,168.5788,168.8921,168.5599,168.6548,237532.0
2017-09-14 12:05:00,177.74,177.74,177.1,177.13,319650.0,168.6927,168.6927,168.0853,168.1138,319650.0
2017-09-14 12:10:00,177.1,177.17,176.75,177.03,566658.0,168.0853,168.1518,167.7531,168.0189,566658.0
2017-09-14 12:15:00,177.04,177.08,176.79,176.86,361694.0,168.0284,168.0663,167.7911,167.8575,361694.0
2017-09-14 12:20:00,176.85,176.94,176.62,176.76,201694.0,167.848,167.9335,167.6298,167.7626,201694.0
2017-09-14 12:25:00,176.79,176.86,176.38,176.65,327262.0,167.7911,167.8575,167.402,167.6582,327262.0
2017-09-14 12:30:00,176.66,176.74,176.43,176.58,291286.0,167.6677,167.7436,167.4494,167.5918,291286.0
2017-09-14 12:35:00,176.63,176.63,176.02,176.02,439107.0,167.6392,167.6392,167.0603,167.0603,439107.0
2017-09-14 12:40:00,176.06,176.64,176.04,176.59,544821.0,167.0983,167.6487,167.0793,167.6013,544821.0
2017-09-14 12:45:00,176.59,177.07,176.47,176.81,398168.0,167.6013,168.0568,167.4874,167.8101,398168.0
2017-09-14 12:50:00,176.83,177.3,176.83,177.03,253098.0,167.8291,168.2751,167.8291,168.0189,253098.0
2017-09-14 12:55:00,177.02,177.22,176.93,177.06,234237.0,168.0094,168.1992,167.924,168.0474,234237.0
2017-09-14 13:00:00,177.06,177.49,177.04,177.1,188512.0,168.0474,168.4555,168.0284,168.0853,188512.0
2017-09-14 13:05:00,177.07,177.44,177.06,177.37,105274.0,168.0568,168.408,168.0474,168.3416,105274.0
2017-09-14 13:10:00,177.36,177.36,177.07,177.08,79270.0,168.3321,168.3321,168.0568,168.0663,79270.0
2017-09-14 13:15:00,177.08,177.22,177.02,177.07,65443.0,168.0663,168.1992,168.0094,168.0568,65443.0
2017-09-14 13:20:00,177.07,177.13,176.93,177.11,140463.0,168.0568,168.1138,167.924,168.0948,140463.0
2017-09-14 13:25:00,177.13,177.19,176.93,177.01,92941.0,168.1138,168.1707,167.924,167.9999,92941.0
2017-09-14 13:30:00,177.0,177.1,176.9,177.06,83002.0,167.9904,168.0853,167.8955,168.0474,83002.0
2017-09-14 13:35:00,177.1,177.6,177.08,177.56,206203.0,168.0853,168.5599,168.0663,168.5219,206203.0
2017-09-14 13:40:00,177.53,177.6,177.41,177.54,86522.0,168.4934,168.5599,168.3795,168.5029,86522.0
2017-09-14 13:45:00,177.52,177.72,177.43,177.7,83983.0,168.4839,168.6738,168.3985,168.6548,83983.0
2017-09-14 13:50:00,177.71,177.85,177.5,177.65,141430.0,168.6643,168.7971,168.465,168.6073,141430.0
2017-09-14 13:55:00,177.63,177.85,177.25,177.33,167735.0,168.5883,168.7971,168.2277,168.3036,167735.0
2017-09-14 14:00:00,177.33,177.42,177.22,177.3,90738.0,168.3036,168.389,168.1992,168.2751,90738.0
2017-09-14 14:05:00,177.3,177.6,177.23,177.41,115768.0,168.2751,168.5599,168.2087,168.3795,115768.0
2017-09-14 14:10:00,177.39,177.47,177.33,177.42,71936.0,168.3606,168.4365,168.3036,168.389,71936.0
2017-09-14 14:15:00,177.46,177.57,177.35,177.41,98943.0,168.427,168.5314,168.3226,168.3795,98943.0
2017-09-14 14:20:00,177.4,177.51,177.37,177.47,78494.0,168.37,168.4744,168.3416,168.4365,78494.0
2017-09-14 14:25:00,177.47,177.56,177.42,177.45,78233.0,168.4365,168.5219,168.389,168.4175,78233.0
2017-09-14 14:30:00,177.45,177.52,177.12,177.15,153795.0,168.4175,168.4839,168.1043,168.1328,153795.0
2017-09-14 14:35:00,177.17,177.27,177.1,177.21,93546.0,168.1518,168.2467,168.0853,168.1897,93546.0
2017-09-14 14:40:00,177.22,177.4,177.17,177.35,93599.0,168.1992,168.37,168.1518,168.3226,93599.0
2017-09-14 14:45:00,177.35,177.43,177.27,177.35,53941.0,168.3226,168.3985,168.2467,168.3226,53941.0
2017-09-14 14:50:00,177.35,177.4,177.26,177.33,65258.0,168.3226,168.37,168.2372,168.3036,65258.0
2017-09-14 14:55:00,177.31,177.34,176.97,177.0,181284.0,168.2846,168.3131,167.9619,167.9904,181284.0
2017-09-14 15:00:00,176.96,177.05,176.86,177.0,104902.0,167.9524,168.0379,167.8575,167.9904,104902.0
2017-09-14 15:05:00,177.0,177.14,176.97,176.98,99037.0,167.9904,168.1233,167.9619,167.9714,99037.0
2017-09-14 15:10:00,177.0,177.1,176.97,177.02,49605.0,167.9904,168.0853,167.9619,168.0094,49605.0
2017-09-14 15:15:00,177.04,177.04,176.92,176.98,78917.0,168.0284,168.0284,167.9145,167.9714,78917.0
2017-09-14 15:20:00,176.97,177.11,176.95,177.05,90122.0,167.9619,168.0948,167.943,168.0379,90122.0
2017-09-14 15:25:00,177.06,177.41,177.03,177.29,126236.0,168.0474,168.3795,168.0189,168.2656,126236.0
2017-09-14 15:30:00,177.27,177.47,177.18,177.26,159057.0,168.2467,168.4365,168.1612,168.2372,159057.0
2017-09-14 15:35:00,177.28,177.3,177.05,177.07,96342.0,168.2562,168.2751,168.0379,168.0568,96342.0
2017-09-14 15:40:00,177.09,177.11,176.87,176.91,165488.0,168.0758,168.0948,167.867,167.905,165488.0
2017-09-14 15:45:00,176.92,177.11,176.92,177.01,153301.0,167.9145,168.0948,167.9145,167.9999,153301.0
2017-09-14 15:50:00,177.02,177.25,176.98,176.98,225624.0,168.0094,168.2277,167.9714,167.9714,225624.0
2017-09-14 15:55:00,177.0,177.1,176.89,176.94,400432.0,167.9904,168.0853,167.886,167.9335,400432.0
2017-09-15 09:30:00,177.9,178.48,177.8,177.87,783611.0,168.8446,169.3951,168.7497,168.8161,783611.0
2017-09-15 09:35:00,177.85,178.0,176.72,176.82,668277.0,168.7971,168.9395,167.7247,167.8196,668277.0
2017-09-15 09:40:00,176.86,177.18,176.71,176.98,409811.0,167.8575,168.1612,167.7152,167.9714,409811.0
2017-09-15 09:45:00,176.96,177.79,176.86,177.75,441472.0,167.9524,168.7402,167.8575,168.7022,441472.0
2017-09-15 09:50:00,177.74,177.85,177.21,177.33,427267.0,168.6927,168.7971,168.1897,168.3036,427267.0
2017-09-15 09:55:00,177.33,177.66,177.28,177.53,294443.0,168.3036,168.6168,168.2562,168.4934,294443.0
2017-09-15 10:00:00,177.52,178.09,177.49,178.07,319869.0,168.4839,169.0249,168.4555,169.0059,319869.0
2017-09-15 10:05:00,178.07,178.29,177.56,177.62,256488.0,169.0059,169.2147,168.5219,168.5788,256488.0
2017-09-15 10:10:00,177.6,177.8,177.19,177.3,263723.0,168.5599,168.7497,168.1707,168.2751,263723.0
2017-09-15 10:15:00,177.3,177.63,177.29,177.6,159828.0,168.2751,168.5883,168.2656,168.5599,159828.0
2017-09-15 10:20:00,177.59,177.7,177.36,177.42,135956.0,168.5504,168.6548,168.3321,168.389,135956.0
2017-09-15 10:25:00,177.42,177.67,177.32,177.35,161085.0,168.389,168.6263,168.2941,168.3226,161085.0
2017-09-15 10:30:00,177.37,177.79,177.26,177.75,223775.0,168.3416,168.7402,168.2372,168.7022,223775.0
2017-09-15 10:35:00,177.78,177.87,177.5,177.83,215398.0,168.7307,168.8161,168.465,168.7782,215398.0
2017-09-15 10:40:00,177.85,178.14,177.81,177.94,249851.0,168.7971,169.0724,168.7592,168.8826,249851.0
2017-09-15 10:45:00,177.95,178.28,177.94,178.24,344821.0,168.8921,169.2053,168.8826,169.1673,344821.0
2017-09-15 10:50:00,178.26,178.69,178.24,178.58,245205.0,169.1863,169.5944,169.1673,169.49,245205.0
2017-09-15 10:55:00,178.55,178.57,178.3,178.45,189728.0,169.4615,169.4805,169.2242,169.3666,189728.0
2017-09-15 11:00:00,178.46,178.56,178.35,178.43,228069.0,169.3761,169.471,169.2717,169.3476,228069.0
2017-09-15 11:05:00,178.41,178.47,178.12,178.22,86298.0,169.3286,169.3856,169.0534,169.1483,86298.0
2017-09-15 11:10:00,178.23,178.44,178.14,178.4,86326.0,169.1578,169.3571,169.0724,169.3191,86326.0
2017-09-15 11:15:00,178.4,178.47,178.28,178.44,107916.0,169.3191,169.3856,169.2053,169.3571,107916.0
2017-09-15 11:20:00,178.41,178.5,178.2,178.28,114954.0,169.3286,169.4141,169.1293,169.2053,114954.0
2017-09-15 11:25:00,178.3,178.36,178.17,178.3,100011.0,169.2242,169.2812,169.1009,169.2242,100011.0
2017-09-15 11:30:00,178.27,178.29,178.03,178.05,129627.0,169.1958,169.2147,168.968,168.987,129627.0
2017-09-15 11:35:00,178.03,178.15,177.92,177.97,135508.0,168.968,169.0819,168.8636,168.911,135508.0
2017-09-15 11:40:00,177.99,178.15,177.97,178.08,84719.0,168.93,169.0819,168.911,169.0154,84719.0
2017-09-15 11:45:00,178.08,178.12,177.78,177.89,94825.0,169.0154,169.0534,168.7307,168.8351,94825.0
2017-09-15 11:50:00,177.85,177.99,177.8,177.9,71478.0,168.7971,168.93,168.7497,168.8446,71478.0
2017-09-15 11:55:00,177.93,177.95,177.56,177.71,130897.0,168.8731,168.8921,168.5219,168.6643,130897.0
2017-09-15 12:00:00,177.69,178.1,177.65,178.07,170372.0,168.6453,169.0344,168.6073,169.0059,170372.0
2017-09-15 12:05:00,178.06,178.13,177.89,177.9,74847.0,168.9965,169.0629,168.8351,168.8446,74847.0
2017-09-15 12:10:00,177.91,178.05,177.9,177.97,76579.0,168.8541,168.987,168.8446,168.911,76579.0
2017-09-15 12:15:00,177.98,178.05,177.76,177.76,85898.0,168.9205,168.987,168.7117,168.7117,85898.0
2017-09-15 12:20:00,177.76,177.8,177.58,177.62,127407.0,168.7117,168.7497,168.5409,168.5788,127407.0
2017-09-15 12:25:00,177.6,177.95,177.59,177.95,92228.0,168.5599,168.8921,168.5504,168.8921,92228.0
2017-09-15 12:30:00,177.93,177.95,177.64,177.84,106923.0,168.8731,168.8921,168.5978,168.7877,106923.0
2017-09-15 12:35:00,177.85,177.9,177.66,177.68,95168.0,168.7971,168.8446,168.6168,168.6358,95168.0
2017-09-15 12:40:00,177.65,177.77,177.61,177.63,49371.0,168.6073,168.7212,168.5694,168.5883,49371.0
2017-09-15 12:45:00,177.65,177.77,177.63,177.74,48835.0,168.6073,168.7212,168.5883,168.6927,48835.0
2017-09-15 12:50:00,177.74,177.87,177.71,177.84,124042.0,168.6927,168.8161,168.6643,168.7877,124042.0
2017-09-15 12:55:00,177.82,177.84,177.64,177.72,61860.0,168.7687,168.7877,168.5978,168.6738,61860.0
2017-09-15 13:00:00,177.72,177.77,177.67,177.71,46693.0,168.6738,168.7212,168.6263,168.6643,46693.0
2017-09-15 13:05:00,177.71,177.73,177.5,177.53,93573.0,168.6643,168.6832,168.465,168.4934,93573.0
2017-09-15 13:10:00,177.54,177.71,177.53,177.67,72643.0,168.5029,168.6643,168.4934,168.6263,72643.0
2017-09-15 13:15:00,177.67,177.88,177.65,177.86,102766.0,168.6263,168.8256,168.6073,168.8066,102766.0
2017-09-15 13:20:00,177.86,177.88,177.66,177.69,53975.0,168.8066,168.8256,168.6168,168.6453,53975.0
2017-09-15 13:25:00,177.68,177.92,177.68,177.74,72178.0,168.6358,168.8636,168.6358,168.6927,72178.0
2017-09-15 13:30:00,177.75,177.81,177.53,177.6,77872.0,168.7022,168.7592,168.4934,168.5599,77872.0
2017-09-15 13:35:00,177.6,177.73,177.57,177.7,70707.0,168.5599,168.6832,168.5314,168.6548,70707.0
2017-09-15 13:40:00,177.67,177.8,177.62,177.66,196238.0,168.6263,168.7497,168.5788,168.6168,196238.0
2017-09-15 13:45:00,177.67,177.7,177.51,177.51,59369.0,168.6263,168.6548,168.4744,168.4744,59369.0
2017-09-15 13:50:00,177.54,177.58,177.4,177.43,99490.0,168.5029,168.5409,168.37,168.3985,99490.0
2017-09-15 13:55:00,177.46,177.6,177.44,177.57,82280.0,168.427,168.5599,168.408,168.5314,82280.0
2017-09-15 14:00:00,177.57,177.75,177.56,177.59,90985.0,168.5314,168.7022,168.5219,168.5504,90985.0
2017-09-15 14:05:00,177.59,177.67,177.51,177.58,74224.0,168.5504,168.6263,168.4744,168.5409,74224.0
2017-09-15 14:10:00,177.6,177.65,177.54,177.57,70326.0,168.5599,168.6073,168.5029,168.5314,70326.0
2017-09-15 14:15:00,177.57,177.58,177.45,177.5,93560.0,168.5314,168.5409,168.4175,168.465,93560.0
2017-09-15 14:20:00,177.51,177.57,177.5,177.57,73152.0,168.4744,168.5314,168.465,168.5314,73152.0
2017-09-15 14:25:00,177.56,177.7,177.53,177.68,104174.0,168.5219,168.6548,168.4934,168.6358,104174.0
2017-09-15 14:30:00,177.67,177.78,177.64,177.78,111572.0,168.6263,168.7307,168.5978,168.7307,111572.0
2017-09-15 14:35:00,177.79,177.89,177.76,177.89,129289.0,168.7402,168.8351,168.7117,168.8351,129289.0
2017-09-15 14:40:00,177.89,178.01,177.85,177.96,136247.0,168.8351,168.949,168.7971,168.9015,136247.0
2017-09-15 14:45:00,177.96,178.02,177.9,177.93,97337.0,168.9015,168.9585,168.8446,168.8731,97337.0
2017-09-15 14:50:00,177.93,178.02,177.93,177.98,106235.0,168.8731,168.9585,168.8731,168.9205,106235.0
2017-09-15 14:55:00,178.0,178.25,177.99,178.2,217768.0,168.9395,169.1768,168.93,169.1293,217768.0
2017-09-15 15:00:00,178.19,178.27,178.02,178.12,142080.0,169.1198,169.1958,168.9585,169.0534,142080.0
2017-09-15 15:05:00,178.1,178.15,177.91,177.93,123515.0,169.0344,169.0819,168.8541,168.8731,123515.0
2017-09-15 15:10:00,177.93,178.0,177.9,177.96,108949.0,168.8731,168.9395,168.8446,168.9015,108949.0
2017-09-15 15:15:00,177.95,177.95,177.77,177.86,107958.0,168.8921,168.8921,168.7212,168.8066,107958.0
2017-09-15 15:20:00,177.86,177.94,177.79,177.94,107886.0,168.8066,168.8826,168.7402,168.8826,107886.0
2017-09-15 15:25:00,177.93,178.1,177.83,178.08,148977.0,168.8731,169.0344,168.7782,169.0154,148977.0
2017-09-15 15:30:00,178.09,178.1,177.96,178.09,216557.0,169.0249,169.0344,168.9015,169.0249,216557.0
2017-09-15 15:35:00,178.1,178.26,178.09,178.23,256424.0,169.0344,169.1863,169.0249,169.1578,256424.0
2017-09-15 15:40:00,178.25,179.75,177.62,177.67,516800.0,169.1768,170.6004,168.5788,168.6263,516800.0
2017-09-15 15:45:00,177.67,178.09,177.5,178.06,505709.0,168.6263,169.0249,168.465,168.9965,505709.0
2017-09-15 15:50:00,178.05,178.2,177.6,177.79,637020.0,168.987,169.1293,168.5599,168.7402,637020.0
2017-09-15 15:55:00,177.78,178.19,177.1,177.64,1857204.0,168.7307,169.1198,168.0853,168.5978,1857204.0
2017-09-18 09:30:00,178.89,178.93,178.11,178.39,768605.0,169.7842,169.8222,169.0439,169.3097,768605.0
2017-09-18 09:35:00,178.4,178.75,178.27,178.54,360139.0,169.3191,169.6513,169.1958,169.452,360139.0
2017-09-18 09:40:00,178.53,178.53,178.03,178.25,211695.0,169.4425,169.4425,168.968,169.1768,211695.0
2017-09-18 09:45:00,178.27,178.66,178.16,178.58,208729.0,169.1958,169.5659,169.0914,169.49,208729.0
2017-09-18 09:50:00,178.56,178.75,178.51,178.64,301166.0,169.471,169.6513,169.4235,169.5469,301166.0
2017-09-18 09:55:00,178.66,178.88,178.41,178.49,253574.0,169.5659,169.7747,169.3286,169.4046,253574.0
2017-09-18 10:00:00,178.49,178.58,178.26,178.54,171246.0,169.4046,169.49,169.1863,169.452,171246.0
2017-09-18 10:05:00,178.54,178.99,178.52,178.92,220128.0,169.452,169.8791,169.433,169.8127,220128.0
2017-09-18 10:10:00,178.91,179.24,178.9,179.09,231373.0,169.8032,170.1164,169.7937,169.974,231373.0
2017-09-18 10:15:00,179.1,179.1,178.68,179.0,248132.0,169.9835,169.9835,169.5849,169.8886,248132.0
2017-09-18 10:20:00,179.0,179.06,178.82,178.87,148961.0,169.8886,169.9456,169.7178,169.7652,148961.0
2017-09-18 10:25:00,178.87,179.11,178.71,179.04,164926.0,169.7652,169.993,169.6134,169.9266,164926.0
2017-09-18 10:30:00,179.01,179.36,179.01,179.33,155133.0,169.8981,170.2303,169.8981,170.2018,155133.0
2017-09-18 10:35:00,179.33,179.35,178.84,179.02,180608.0,170.2018,170.2208,169.7367,169.9076,180608.0
2017-09-18 10:40:00,179.01,179.12,178.8,178.86,140312.0,169.8981,170.0025,169.6988,169.7557,140312.0
2017-09-18 10:45:00,178.86,179.1,178.82,178.93,176802.0,169.7557,169.9835,169.7178,169.8222,176802.0
2017-09-18 10:50:00,178.93,178.99,178.67,178.74,88958.0,169.8222,169.8791,169.5754,169.6418,88958.0
2017-09-18 10:55:00,178.73,178.75,178.55,178.64,93055.0,169.6323,169.6513,169.4615,169.5469,93055.0
2017-09-18 11:00:00,178.61,179.1,178.59,179.06,77089.0,169.5185,169.9835,169.4995,169.9456,77089.0
2017-09-18 11:05:00,179.03,179.24,179.02,179.21,114998.0,169.9171,170.1164,169.9076,170.0879,114998.0
2017-09-18 11:10:00,179.21,179.38,179.21,179.3,164789.0,170.0879,170.2493,170.0879,170.1733,164789.0
2017-09-18 11:15:00,179.28,179.39,179.21,179.25,116171.0,170.1544,170.2588,170.0879,170.1259,116171.0
2017-09-18 11:20:00,179.26,179.29,179.03,179.28,133855.0,170.1354,170.1638,169.9171,170.1544,133855.0
2017-09-18 11:25:00,179.29,179.37,179.16,179.32,86526.0,170.1638,170.2398,170.0405,170.1923,86526.0
2017-09-18 11:30:00,179.35,179.59,179.31,179.56,206679.0,170.2208,170.4486,170.1828,170.4201,206679.0
2017-09-18 11:35:00,179.56,179.8,179.55,179.77,249307.0,170.4201,170.6479,170.4106,170.6194,249307.0
2017-09-18 11:40:00,179.78,179.82,179.61,179.77,233621.0,170.6289,170.6669,170.4676,170.6194,233621.0
2017-09-18 11:45:00,179.77,179.95,179.75,179.92,198510.0,170.6194,170.7902,170.6004,170.7618,198510.0
2017-09-18 11:50:00,179.91,180.0,179.84,179.91,180065.0,170.7523,170.8377,170.6858,170.7523,180065.0
2017-09-18 11:55:00,179.91,179.98,179.89,179.9,102520.0,170.7523,170.8187,170.7333,170.7428,102520.0
2017-09-18 12:00:00,179.92,179.99,179.81,179.99,135239.0,170.7618,170.8282,170.6574,170.8282,135239.0
2017-09-18 12:05:00,179.98,180.09,179.8,179.96,523688.0,170.8187,170.9231,170.6479,170.7997,523688.0
2017-09-18 12:10:00,179.97,180.19,179.95,180.14,192086.0,170.8092,171.018,170.7902,170.9706,192086.0
2017-09-18 12:15:00,180.14,180.29,180.0,180.27,195570.0,170.9706,171.1129,170.8377,171.094,195570.0
2017-09-18 12:20:00,180.25,180.28,179.95,180.09,201573.0,171.075,171.1035,170.7902,170.9231,201573.0
2017-09-18 12:25:00,180.08,180.15,179.88,180.0,122407.0,170.9136,170.9801,170.7238,170.8377,122407.0
2017-09-18 12:30:00,180.0,180.01,179.9,179.95,46888.0,170.8377,170.8472,170.7428,170.7902,46888.0
2017-09-18 12:35:00,179.94,180.0,179.88,179.91,57146.0,170.7808,170.8377,170.7238,170.7523,57146.0
2017-09-18 12:40:00,179.92,180.05,179.86,180.03,110003.0,170.7618,170.8852,170.7048,170.8662,110003.0
2017-09-18 12:45:00,180.02,180.08,179.66,179.84,136443.0,170.8567,170.9136,170.515,170.6858,136443.0
2017-09-18 12:50:00,179.84,179.97,179.77,179.92,78607.0,170.6858,170.8092,170.6194,170.7618,78607.0
2017-09-18 12:55:00,179.93,180.17,179.93,180.16,230232.0,170.7713,170.999,170.7713,170.9896,230232.0
2017-09-18 13:00:00,180.15,180.25,180.13,180.22,221341.0,170.9801,171.075,170.9611,171.0465,221341.0
2017-09-18 13:05:00,180.21,180.21,179.95,179.99,83633.0,171.037,171.037,170.7902,170.8282,83633.0
2017-09-18 13:10:00,180.0,180.1,179.85,180.06,69108.0,170.8377,170.9326,170.6953,170.8946,69108.0
2017-09-18 13:15:00,180.06,180.08,179.93,180.02,71768.0,170.8946,170.9136,170.7713,170.8567,71768.0
2017-09-18 13:20:00,180.0,180.02,179.85,179.85,64862.0,170.8377,170.8567,170.6953,170.6953,64862.0
2017-09-18 13:25:00,179.88,179.96,179.72,179.92,107469.0,170.7238,170.7997,170.572,170.7618,107469.0
2017-09-18 13:30:00,179.9,180.07,179.9,180.0,64835.0,170.7428,170.9041,170.7428,170.8377,64835.0
2017-09-18 13:35:00,180.0,180.07,179.96,179.99,68864.0,170.8377,170.9041,170.7997,170.8282,68864.0
2017-09-18 13:40:00,179.98,180.02,179.91,179.93,59339.0,170.8187,170.8567,170.7523,170.7713,59339.0
2017-09-18 13:45:00,179.94,179.99,179.92,179.95,126171.0,170.7808,170.8282,170.7618,170.7902,126171.0
2017-09-18 13:50:00,179.96,180.02,179.86,179.9,68351.0,170.7997,170.8567,170.7048,170.7428,68351.0
2017-09-18 13:55:00,179.9,179.97,179.75,179.93,116854.0,170.7428,170.8092,170.6004,170.7713,116854.0
2017-09-18 14:00:00,179.93,179.94,179.86,179.89,45655.0,170.7713,170.7808,170.7048,170.7333,45655.0
2017-09-18 14:05:00,179.9,179.93,179.7,179.75,90220.0,170.7428,170.7713,170.553,170.6004,90220.0
2017-09-18 14:10:00,179.75,179.85,179.59,179.59,80363.0,170.6004,170.6953,170.4486,170.4486,80363.0
2017-09-18 14:15:00,179.59,179.59,178.82,178.95,327925.0,170.4486,170.4486,169.7178,169.8411,327925.0
2017-09-18 14:20:00,178.92,179.0,178.62,178.76,269761.0,169.8127,169.8886,169.5279,169.6608,269761.0
2017-09-18 14:25:00,178.77,178.8,178.52,178.68,197626.0,169.6703,169.6988,169.433,169.5849,197626.0
2017-09-18 14:30:00,178.7,178.75,178.41,178.44,196750.0,169.6039,169.6513,169.3286,169.3571,196750.0
2017-09-18 14:35:00,178.45,178.45,177.75,177.8,363321.0,169.3666,169.3666,168.7022,168.7497,363321.0
2017-09-18 14:40:00,177.84,178.21,177.75,177.85,248096.0,168.7877,169.1388,168.7022,168.7971,248096.0
2017-09-18 14:45:00,177.85,178.47,177.8,178.42,165844.0,168.7971,169.3856,168.7497,169.3381,165844.0
2017-09-18 14:50:00,178.42,178.75,178.33,178.7,168116.0,169.3381,169.6513,169.2527,169.6039,168116.0
2017-09-18 14:55:00,178.69,178.94,178.46,178.89,163712.0,169.5944,169.8317,169.3761,169.7842,163712.0
2017-09-18 15:00:00,178.91,179.04,178.84,179.0,132182.0,169.8032,169.9266,169.7367,169.8886,132182.0
2017-09-18 15:05:00,179.0,179.17,178.94,179.15,162391.0,169.8886,170.05,169.8317,170.031,162391.0
2017-09-18 15:10:00,179.16,179.2,178.8,178.93,156890.0,170.0405,170.0784,169.6988,169.8222,156890.0
2017-09-18 15:15:00,178.93,179.02,178.86,179.0,95030.0,169.8222,169.9076,169.7557,169.8886,95030.0
2017-09-18 15:20:00,179.02,179.48,179.02,179.46,125905.0,169.9076,170.3442,169.9076,170.3252,125905.0
2017-09-18 15:25:00,179.43,179.53,179.2,179.49,137724.0,170.2967,170.3916,170.0784,170.3537,137724.0
2017-09-18 15:30:00,179.5,179.57,179.25,179.49,145949.0,170.3632,170.4296,170.1259,170.3537,145949.0
2017-09-18 15:35:00,179.48,179.7,179.38,179.68,119516.0,170.3442,170.553,170.2493,170.534,119516.0
2017-09-18 15:40:00,179.68,179.79,179.53,179.59,223593.0,170.534,170.6384,170.3916,170.4486,223593.0
2017-09-18 15:45:00,179.57,179.81,179.42,179.77,184175.0,170.4296,170.6574,170.2872,170.6194,184175.0
2017-09-18 15:50:00,179.77,179.84,179.45,179.48,261844.0,170.6194,170.6858,170.3157,170.3442,261844.0
2017-09-18 15:55:00,179.5,179.77,179.33,179.66,711526.0,170.3632,170.6194,170.2018,170.515,711526.0
2017-09-19 09:30:00,180.69,180.87,180.1,180.38,753848.0,171.4926,171.6634,170.9326,171.1984,753848.0
2017-09-19 09:35:00,180.39,180.44,179.78,179.83,448835.0,171.2079,171.2553,170.6289,170.6764,448835.0
2017-09-19 09:40:00,179.9,180.02,179.35,179.45,355952.0,170.7428,170.8567,170.2208,170.3157,355952.0
2017-09-19 09:45:00,179.44,180.31,179.39,180.3,351897.0,170.3062,171.1319,170.2588,171.1224,351897.0
2017-09-19 09:50:00,180.3,180.47,180.0,180.36,340096.0,171.1224,171.2838,170.8377,171.1794,340096.0
2017-09-19 09:55:00,180.4,180.5,180.02,180.05,324393.0,171.2173,171.3123,170.8567,170.8852,324393.0
2017-09-19 10:00:00,180.03,180.2,179.82,180.14,244748.0,170.8662,171.0275,170.6669,170.9706,244748.0
2017-09-19 10:05:00,180.12,180.24,179.88,180.24,219821.0,170.9516,171.0655,170.7238,171.0655,219821.0
2017-09-19 10:10:00,180.22,180.35,180.03,180.05,246826.0,171.0465,171.1699,170.8662,170.8852,246826.0
2017-09-19 10:15:00,180.03,180.12,179.62,179.84,359588.0,170.8662,170.9516,170.477,170.6858,359588.0
2017-09-19 10:20:00,179.83,180.05,179.57,179.85,166960.0,170.6764,170.8852,170.4296,170.6953,166960.0
2017-09-19 10:25:00,179.87,180.29,179.87,180.19,240944.0,170.7143,171.1129,170.7143,171.018,240944.0
2017-09-19 10:30:00,180.21,180.24,179.81,179.81,122052.0,171.037,171.0655,170.6574,170.6574,122052.0
2017-09-19 10:35:00,179.8,180.11,179.77,180.01,125138.0,170.6479,170.9421,170.6194,170.8472,125138.0
2017-09-19 10:40:00,179.99,180.03,179.81,179.88,113496.0,170.8282,170.8662,170.6574,170.7238,113496.0
2017-09-19 10:45:00,179.88,180.05,179.8,179.99,284540.0,170.7238,170.8852,170.6479,170.8282,284540.0
2017-09-19 10:50:00,179.98,179.98,179.74,179.85,139782.0,170.8187,170.8187,170.5909,170.6953,139782.0
2017-09-19 10:55:00,179.86,180.0,179.74,179.94,89537.0,170.7048,170.8377,170.5909,170.7808,89537.0
2017-09-19 11:00:00,179.95,179.96,179.5,179.58,160823.0,170.7902,170.7997,170.3632,170.4391,160823.0
2017-09-19 11:05:00,179.59,179.8,179.46,179.5,189539.0,170.4486,170.6479,170.3252,170.3632,189539.0
2017-09-19 11:10:00,179.5,179.54,179.25,179.44,189043.0,170.3632,170.4011,170.1259,170.3062,189043.0
2017-09-19 11:15:00,179.45,179.72,179.44,179.59,164847.0,170.3157,170.572,170.3062,170.4486,164847.0
2017-09-19 11:20:00,179.6,179.9,179.57,179.86,113493.0,170.4581,170.7428,170.4296,170.7048,113493.0
2017-09-19 11:25:00,179.86,180.08,179.82,179.99,168008.0,170.7048,170.9136,170.6669,170.8282,168008.0
2017-09-19 11:30:00,179.97,180.1,179.93,180.0,159307.0,170.8092,170.9326,170.7713,170.8377,159307.0
2017-09-19 11:35:00,180.0,180.05,179.91,179.95,54139.0,170.8377,170.8852,170.7523,170.7902,54139.0
2017-09-19 11:40:00,179.96,180.02,179.91,179.96,66561.0,170.7997,170.8567,170.7523,170.7997,66561.0
2017-09-19 11:45:00,179.98,179.99,179.85,179.94,55652.0,170.8187,170.8282,170.6953,170.7808,55652.0
2017-09-19 11:50:00,179.94,179.97,179.68,179.75,90360.0,170.7808,170.8092,170.534,170.6004,90360.0
2017-09-19 11:55:00,179.75,179.91,179.74,179.75,162262.0,170.6004,170.7523,170.5909,170.6004,162262.0
2017-09-19 12:00:00,179.72,180.12,179.72,180.06,175557.0,170.572,170.9516,170.572,170.8946,175557.0
2017-09-19 12:05:00,180.08,180.11,179.93,179.96,67385.0,170.9136,170.9421,170.7713,170.7997,67385.0
2017-09-19 12:10:00,180.0,180.05,179.91,180.0,49945.0,170.8377,170.8852,170.7523,170.8377,49945.0
2017-09-19 12:15:00,179.99,180.05,179.9,180.03,74441.0,170.8282,170.8852,170.7428,170.8662,74441.0
2017-09-19 12:20:00,180.04,180.05,179.96,180.01,67582.0,170.8757,170.8852,170.7997,170.8472,67582.0
2017-09-19 12:25:00,180.0,180.06,179.83,179.92,37547.0,170.8377,170.8946,170.6764,170.7618,37547.0
2017-09-19 12:30:00,179.92,180.06,179.92,180.03,53392.0,170.7618,170.8946,170.7618,170.8662,53392.0
2017-09-19 12:35:00,180.01,180.12,180.01,180.05,85939.0,170.8472,170.9516,170.8472,170.8852,85939.0
2017-09-19 12:40:00,180.04,180.05,179.9,179.95,53013.0,170.8757,170.8852,170.7428,170.7902,53013.0
2017-09-19 12:45:00,179.95,180.03,179.9,179.96,52876.0,170.7902,170.8662,170.7428,170.7997,52876.0
2017-09-19 12:50:00,179.94,180.07,179.84,179.93,57618.0,170.7808,170.9041,170.6858,170.7713,57618.0
2017-09-19 12:55:00,179.94,180.03,179.73,179.82,118765.0,170.7808,170.8662,170.5814,170.6669,118765.0
2017-09-19 13:00:00,179.83,180.0,179.77,179.95,67379.0,170.6764,170.8377,170.6194,170.7902,67379.0
2017-09-19 13:05:00,179.95,180.05,179.89,179.99,75198.0,170.7902,170.8852,170.7333,170.8282,75198.0
2017-09-19 13:10:00,179.99,180.07,179.93,179.94,53500.0,170.8282,170.9041,170.7713,170.7808,53500.0
2017-09-19 13:15:00,179.92,179.98,179.87,179.9,55555.0,170.7618,170.8187,170.7143,170.7428,55555.0
2017-09-19 13:20:00,179.9,179.96,179.78,179.89,51637.0,170.7428,170.7997,170.6289,170.7333,51637.0
2017-09-19 13:25:00,179.88,179.9,179.75,179.85,55720.0,170.7238,170.7428,170.6004,170.6953,55720.0
2017-09-19 13:30:00,179.83,180.0,179.83,179.91,73068.0,170.6764,170.8377,170.6764,170.7523,73068.0
2017-09-19 13:35:00,179.93,180.05,179.89,180.0,45680.0,170.7713,170.8852,170.7333,170.8377,45680.0
2017-09-19 13:40:00,180.0,180.02,179.93,180.02,46274.0,170.8377,170.8567,170.7713,170.8567,46274.0
2017-09-19 13:45:00,180.01,180.03,179.85,179.87,45285.0,170.8472,170.8662,170.6953,170.7143,45285.0
2017-09-19 13:50:00,179.88,179.97,179.86,179.95,32478.0,170.7238,170.8092,170.7048,170.7902,32478.0
2017-09-19 13:55:00,179.94,180.03,179.93,180.0,70249.0,170.7808,170.8662,170.7713,170.8377,70249.0
2017-09-19 14:00:00,180.01,180.06,179.97,180.01,71918.0,170.8472,170.8946,170.8092,170.8472,71918.0
2017-09-19 14:05:00,180.0,180.05,179.98,180.0,57102.0,170.8377,170.8852,170.8187,170.8377,57102.0
2017-09-19 14:10:00,180.0,180.12,179.97,180.1,106479.0,170.8377,170.9516,170.8092,170.9326,106479.0
2017-09-19 14:15:00,180.1,180.28,180.09,180.26,148898.0,170.9326,171.1035,170.9231,171.0845,148898.0
2017-09-19 14:20:00,180.25,180.29,180.04,180.09,72872.0,171.075,171.1129,170.8757,170.9231,72872.0
2017-09-19 14:25:00,180.07,180.12,179.96,180.01,67786.0,170.9041,170.9516,170.7997,170.8472,67786.0
2017-09-19 14:30:00,180.0,180.21,179.98,180.15,78345.0,170.8377,171.037,170.8187,170.9801,78345.0
2017-09-19 14:35:00,180.15,180.23,180.04,180.06,55460.0,170.9801,171.056,170.8757,170.8946,55460.0
2017-09-19 14:40:00,180.07,180.18,179.99,180.15,82207.0,170.9041,171.0085,170.8282,170.9801,82207.0
2017-09-19 14:45:00,180.17,180.18,180.03,180.08,54653.0,170.999,171.0085,170.8662,170.9136,54653.0
2017-09-19 14:50:00,180.07,180.1,179.91,179.91,77228.0,170.9041,170.9326,170.7523,170.7523,77228.0
2017-09-19 14:55:00,179.91,179.97,179.81,179.91,54306.0,170.7523,170.8092,170.6574,170.7523,54306.0
2017-09-19 15:00:00,179.9,179.98,179.8,179.97,82772.0,170.7428,170.8187,170.6479,170.8092,82772.0
2017-09-19 15:05:00,179.97,180.05,179.95,180.02,91759.0,170.8092,170.8852,170.7902,170.8567,91759.0
2017-09-19 15:10:00,180.01,180.13,180.0,180.01,87575.0,170.8472,170.9611,170.8377,170.8472,87575.0
2017-09-19 15:15:00,180.0,180.17,180.0,180.16,84797.0,170.8377,170.999,170.8377,170.9896,84797.0
2017-09-19 15:20:00,180.16,180.24,180.09,180.13,98960.0,170.9896,171.0655,170.9231,170.9611,98960.0
2017-09-19 15:25:00,180.13,180.23,180.11,180.18,94613.0,170.9611,171.056,170.9421,171.0085,94613.0
2017-09-19 15:30:00,180.18,180.3,180.16,180.27,115854.0,171.0085,171.1224,170.9896,171.094,115854.0
2017-09-19 15:35:00,180.27,180.35,180.23,180.35,167704.0,171.094,171.1699,171.056,171.1699,167704.0
2017-09-19 15:40:00,180.36,180.36,180.07,180.12,162975.0,171.1794,171.1794,170.9041,170.9516,162975.0
2017-09-19 15:45:00,180.13,180.17,179.94,180.0,159470.0,170.9611,170.999,170.7808,170.8377,159470.0
2017-09-19 15:50:00,179.99,180.09,179.9,180.03,230535.0,170.8282,170.9231,170.7428,170.8662,230535.0
2017-09-19 15:55:00,180.03,180.08,179.91,180.07,326523.0,170.8662,170.9136,170.7523,170.9041,326523.0
2017-09-20 09:30:00,180.02,180.49,179.78,180.08,544320.0,170.8567,171.3028,170.6289,170.9136,544320.0
2017-09-20 09:35:00,180.15,180.38,179.89,180.35,173566.0,170.9801,171.1984,170.7333,171.1699,173566.0
2017-09-20 09:40:00,180.29,180.5,179.95,180.02,215676.0,171.1129,171.3123,170.7902,170.8567,215676.0
2017-09-20 09:45:00,180.02,180.18,179.64,179.66,188974.0,170.8567,171.0085,170.496,170.515,188974.0
2017-09-20 09:50:00,179.66,179.78,179.41,179.56,197720.0,170.515,170.6289,170.2777,170.4201,197720.0
2017-09-20 09:55:00,179.57,179.84,179.26,179.34,166465.0,170.4296,170.6858,170.1354,170.2113,166465.0
2017-09-20 10:00:00,179.3,179.31,178.25,178.32,546524.0,170.1733,170.1828,169.1768,169.2432,546524.0
2017-09-20 10:05:00,178.28,178.65,178.22,178.59,287276.0,169.2053,169.5564,169.1483,169.4995,287276.0
2017-09-20 10:10:00,178.56,178.75,178.3,178.59,342675.0,169.471,169.6513,169.2242,169.4995,342675.0
2017-09-20 10:15:00,178.57,178.77,178.4,178.62,100311.0,169.4805,169.6703,169.3191,169.5279,100311.0
2017-09-20 10:20:00,178.63,178.75,178.45,178.48,121488.0,169.5374,169.6513,169.3666,169.3951,121488.0
2017-09-20 10:25:00,178.46,178.81,178.45,178.75,123883.0,169.3761,169.7083,169.3666,169.6513,123883.0
2017-09-20 10:30:00,178.73,179.03,178.73,178.77,116938.0,169.6323,169.9171,169.6323,169.6703,116938.0
2017-09-20 10:35:00,178.78,178.82,178.52,178.64,87833.0,169.6798,169.7178,169.433,169.5469,87833.0
2017-09-20 10:40:00,178.63,178.75,178.58,178.71,60877.0,169.5374,169.6513,169.49,169.6134,60877.0
2017-09-20 10:45:00,178.72,178.72,178.4,178.48,112208.0,169.6229,169.6229,169.3191,169.3951,112208.0
2017-09-20 10:50:00,178.49,178.53,178.22,178.23,134533.0,169.4046,169.4425,169.1483,169.1578,134533.0
2017-09-20 10:55:00,178.22,178.22,176.81,176.92,528731.0,169.1483,169.1483,167.8101,167.9145,528731.0
2017-09-20 11:00:00,176.92,177.66,176.82,177.62,275441.0,167.9145,168.6168,167.8196,168.5788,275441.0
2017-09-20 11:05:00,177.57,177.61,177.03,177.24,252981.0,168.5314,168.5694,168.0189,168.2182,252981.0
2017-09-20 11:10:00,177.22,177.5,177.17,177.44,118955.0,168.1992,168.465,168.1518,168.408,118955.0
2017-09-20 11:15:00,177.42,178.03,177.36,177.96,198262.0,168.389,168.968,168.3321,168.9015,198262.0
2017-09-20 11:20:00,177.97,178.02,177.45,177.53,158326.0,168.911,168.9585,168.4175,168.4934,158326.0
2017-09-20 11:25:00,177.53,177.77,177.51,177.77,64730.0,168.4934,168.7212,168.4744,168.7212,64730.0
2017-09-20 11:30:00,177.77,177.89,177.64,177.69,70822.0,168.7212,168.8351,168.5978,168.6453,70822.0
2017-09-20 11:35:00,177.68,177.76,177.59,177.68,60232.0,168.6358,168.7117,168.5504,168.6358,60232.0
2017-09-20 11:40:00,177.7,177.85,177.61,177.75,63687.0,168.6548,168.7971,168.5694,168.7022,63687.0
2017-09-20 11:45:00,177.79,178.0,177.72,178.0,76842.0,168.7402,168.9395,168.6738,168.9395,76842.0
2017-09-20 11:50:00,177.98,178.19,177.93,178.09,66054.0,168.9205,169.1198,168.8731,169.0249,66054.0
2017-09-20 11:55:00,178.11,178.11,177.8,178.0,69690.0,169.0439,169.0439,168.7497,168.9395,69690.0
2017-09-20 12:00:00,178.0,178.08,177.83,177.84,49884.0,168.9395,169.0154,168.7782,168.7877,49884.0
2017-09-20 12:05:00,177.88,177.96,177.7,177.8,60611.0,168.8256,168.9015,168.6548,168.7497,60611.0
2017-09-20 12:10:00,177.83,178.25,177.75,178.22,57950.0,168.7782,169.1768,168.7022,169.1483,57950.0
2017-09-20 12:15:00,178.21,178.41,178.17,178.32,77924.0,169.1388,169.3286,169.1009,169.2432,77924.0
2017-09-20 12:20:00,178.29,178.44,178.2,178.23,56047.0,169.2147,169.3571,169.1293,169.1578,56047.0
2017-09-20 12:25:00,178.24,178.43,178.14,178.33,87364.0,169.1673,169.3476,169.0724,169.2527,87364.0
2017-09-20 12:30:00,178.35,178.37,178.26,178.28,38789.0,169.2717,169.2907,169.1863,169.2053,38789.0
2017-09-20 12:35:00,178.28,178.44,178.21,178.44,25430.0,169.2053,169.3571,169.1388,169.3571,25430.0
2017-09-20 12:40:00,178.41,178.68,178.36,178.55,100797.0,169.3286,169.5849,169.2812,169.4615,100797.0
2017-09-20 12:45:00,178.57,178.57,178.13,178.16,40623.0,169.4805,169.4805,169.0629,169.0914,40623.0
2017-09-20 12:50:00,178.12,178.23,178.11,178.13,38488.0,169.0534,169.1578,169.0439,169.0629,38488.0
2017-09-20 12:55:00,178.13,178.41,178.07,178.18,41980.0,169.0629,169.3286,169.0059,169.1103,41980.0
2017-09-20 13:00:00,178.19,178.25,178.1,178.17,23355.0,169.1198,169.1768,169.0344,169.1009,23355.0
2017-09-20 13:05:00,178.21,178.25,178.01,178.05,40071.0,169.1388,169.1768,168.949,168.987,40071.0
2017-09-20 13:10:00,178.07,178.1,177.85,177.88,59298.0,169.0059,169.0344,168.7971,168.8256,59298.0
2017-09-20 13:15:00,177.88,178.09,177.87,178.05,42704.0,168.8256,169.0249,168.8161,168.987,42704.0
2017-09-20 13:20:00,178.01,178.03,177.87,177.87,52808.0,168.949,168.968,168.8161,168.8161,52808.0
2017-09-20 13:25:00,177.89,177.92,177.81,177.83,61060.0,168.8351,168.8636,168.7592,168.7782,61060.0
2017-09-20 13:30:00,177.83,177.86,177.62,177.65,75913.0,168.7782,168.8066,168.5788,168.6073,75913.0
2017-09-20 13:35:00,177.65,177.85,177.64,177.83,85285.0,168.6073,168.7971,168.5978,168.7782,85285.0
2017-09-20 13:40:00,177.84,177.9,177.59,177.7,81423.0,168.7877,168.8446,168.5504,168.6548,81423.0
2017-09-20 13:45:00,177.7,177.87,177.64,177.8,53078.0,168.6548,168.8161,168.5978,168.7497,53078.0
2017-09-20 13:50:00,177.8,177.89,177.19,177.22,298086.0,168.7497,168.8351,168.1707,168.1992,298086.0
2017-09-20 13:55:00,177.19,177.32,177.11,177.27,91106.0,168.1707,168.2941,168.0948,168.2467,91106.0
2017-09-20 14:00:00,177.29,177.72,176.66,177.7,340252.0,168.2656,168.6738,167.6677,168.6548,340252.0
2017-09-20 14:05:00,177.7,177.72,177.12,177.36,127462.0,168.6548,168.6738,168.1043,168.3321,127462.0
2017-09-20 14:10:00,177.34,177.7,177.18,177.49,114326.0,168.3131,168.6548,168.1612,168.4555,114326.0
2017-09-20 14:15:00,177.53,177.7,177.38,177.56,77571.0,168.4934,168.6548,168.3511,168.5219,77571.0
2017-09-20 14:20:00,177.57,177.57,176.4,176.68,285735.0,168.5314,168.5314,167.4209,167.6867,285735.0
2017-09-20 14:25:00,176.63,177.36,176.15,177.26,295488.0,167.6392,168.3321,167.1837,168.2372,295488.0
2017-09-20 14:30:00,177.27,177.35,176.63,176.79,164863.0,168.2467,168.3226,167.6392,167.7911,164863.0
2017-09-20 14:35:00,176.72,176.8,176.3,176.5,174978.0,167.7247,167.8006,167.326,167.5159,174978.0
2017-09-20 14:40:00,176.48,176.77,176.17,176.64,267329.0,167.4969,167.7721,167.2027,167.6487,267329.0
2017-09-20 14:45:00,176.66,177.1,176.55,177.06,171262.0,167.6677,168.0853,167.5633,168.0474,171262.0
2017-09-20 14:50:00,177.1,177.3,176.9,177.11,88058.0,168.0853,168.2751,167.8955,168.0948,88058.0
2017-09-20 14:55:00,177.11,177.49,177.11,177.26,169889.0,168.0948,168.4555,168.0948,168.2372,169889.0
2017-09-20 15:00:00,177.2,177.3,177.0,177.13,100883.0,168.1802,168.2751,167.9904,168.1138,100883.0
2017-09-20 15:05:00,177.13,177.15,177.01,177.1,60123.0,168.1138,168.1328,167.9999,168.0853,60123.0
2017-09-20 15:10:00,177.1,177.19,176.91,177.03,85630.0,168.0853,168.1707,167.905,168.0189,85630.0
2017-09-20 15:15:00,177.02,177.15,176.88,177.12,93092.0,168.0094,168.1328,167.8765,168.1043,93092.0
2017-09-20 15:20:00,177.1,177.32,177.04,177.25,112246.0,168.0853,168.2941,168.0284,168.2277,112246.0
2017-09-20 15:25:00,177.22,177.39,177.12,177.14,94518.0,168.1992,168.3606,168.1043,168.1233,94518.0
2017-09-20 15:30:00,177.17,177.69,177.16,177.49,115845.0,168.1518,168.6453,168.1423,168.4555,115845.0
2017-09-20 15:35:00,177.49,177.59,177.34,177.56,109275.0,168.4555,168.5504,168.3131,168.5219,109275.0
2017-09-20 15:40:00,177.55,177.55,177.32,177.36,123930.0,168.5124,168.5124,168.2941,168.3321,123930.0
2017-09-20 15:45:00,177.36,177.58,177.31,177.58,131095.0,168.3321,168.5409,168.2846,168.5409,131095.0
2017-09-20 15:50:00,177.58,177.93,177.57,177.69,255141.0,168.5409,168.8731,168.5314,168.6453,255141.0
2017-09-20 15:55:00,177.69,177.91,177.6,177.9,402274.0,168.6453,168.8541,168.5599,168.8446,402274.0
2017-09-21 09:30:00,178.05,178.24,176.6,176.8,664063.0,168.987,169.1673,167.6108,167.8006,664063.0
2017-09-21 09:35:00,176.83,176.89,175.58,176.11,530673.0,167.8291,167.886,166.6427,167.1457,530673.0
2017-09-21 09:40:00,176.08,176.65,175.37,176.17,464343.0,167.1172,167.6582,166.4434,167.2027,464343.0
2017-09-21 09:45:00,176.17,176.44,175.95,176.2,228018.0,167.2027,167.4589,166.9939,167.2311,228018.0
2017-09-21 09:50:00,176.17,176.59,175.8,175.9,183315.0,167.2027,167.6013,166.8515,166.9464,183315.0
2017-09-21 09:55:00,175.9,176.08,175.38,175.79,282415.0,166.9464,167.1172,166.4529,166.842,282415.0
2017-09-21 10:00:00,175.8,175.9,175.51,175.64,222478.0,166.8515,166.9464,166.5763,166.6996,222478.0
2017-09-21 10:05:00,175.65,175.85,175.3,175.73,308527.0,166.7091,166.8989,166.3769,166.7851,308527.0
2017-09-21 10:10:00,175.76,176.33,175.7,176.27,239564.0,166.8135,167.3545,166.7566,167.2976,239564.0
2017-09-21 10:15:00,176.27,176.42,175.9,176.2,136159.0,167.2976,167.4399,166.9464,167.2311,136159.0
2017-09-21 10:20:00,176.2,176.25,175.51,175.51,149706.0,167.2311,167.2786,166.5763,166.5763,149706.0
2017-09-21 10:25:00,175.52,175.83,175.42,175.68,177287.0,166.5857,166.88,166.4908,166.7376,177287.0
2017-09-21 10:30:00,175.75,176.37,175.71,176.19,207083.0,166.804,167.3925,166.7661,167.2216,207083.0
2017-09-21 10:35:00,176.2,176.3,175.91,176.29,113819.0,167.2311,167.326,166.9559,167.3165,113819.0
2017-09-21 10:40:00,176.27,176.33,175.87,176.01,110907.0,167.2976,167.3545,166.9179,167.0508,110907.0
2017-09-21 10:45:00,176.01,176.57,175.95,176.56,149225.0,167.0508,167.5823,166.9939,167.5728,149225.0
2017-09-21 10:50:00,176.56,176.97,176.52,176.92,163008.0,167.5728,167.9619,167.5348,167.9145,163008.0
2017-09-21 10:55:00,176.92,176.95,176.54,176.77,110286.0,167.9145,167.943,167.5538,167.7721,110286.0
2017-09-21 11:00:00,176.76,176.97,176.66,176.92,107905.0,167.7626,167.9619,167.6677,167.9145,107905.0
2017-09-21 11:05:00,176.91,177.12,176.71,177.07,132391.0,167.905,168.1043,167.7152,168.0568,132391.0
2017-09-21 11:10:00,177.06,177.75,177.04,177.7,283139.0,168.0474,168.7022,168.0284,168.6548,283139.0
2017-09-21 11:15:00,177.71,178.04,177.37,177.95,249015.0,168.6643,168.9775,168.3416,168.8921,249015.0
2017-09-21 11:20:00,177.96,178.22,177.72,177.73,136426.0,168.9015,169.1483,168.6738,168.6832,136426.0
2017-09-21 11:25:00,177.75,178.04,177.62,177.64,114294.0,168.7022,168.9775,168.5788,168.5978,114294.0
2017-09-21 11:30:00,177.64,177.93,177.54,177.69,84211.0,168.5978,168.8731,168.5029,168.6453,84211.0
2017-09-21 11:35:00,177.69,177.76,177.3,177.42,87251.0,168.6453,168.7117,168.2751,168.389,87251.0
2017-09-21 11:40:00,177.49,177.7,177.44,177.59,63880.0,168.4555,168.6548,168.408,168.5504,63880.0
2017-09-21 11:45:00,177.6,177.6,177.31,177.4,62403.0,168.5599,168.5599,168.2846,168.37,62403.0
2017-09-21 11:50:00,177.37,177.64,177.3,177.47,66491.0,168.3416,168.5978,168.2751,168.4365,66491.0
2017-09-21 11:55:00,177.48,177.68,177.46,177.64,44291.0,168.446,168.6358,168.427,168.5978,44291.0
2017-09-21 12:00:00,177.64,178.2,177.63,178.14,135123.0,168.5978,169.1293,168.5883,169.0724,135123.0
2017-09-21 12:05:00,178.15,178.73,178.05,178.73,224191.0,169.0819,169.6323,168.987,169.6323,224191.0
2017-09-21 12:10:00,178.73,178.82,178.53,178.6,170377.0,169.6323,169.7178,169.4425,169.509,170377.0
2017-09-21 12:15:00,178.57,178.74,178.53,178.71,70603.0,169.4805,169.6418,169.4425,169.6134,70603.0
2017-09-21 12:20:00,178.71,178.87,178.51,178.59,81426.0,169.6134,169.7652,169.4235,169.4995,81426.0
2017-09-21 12:25:00,178.58,178.6,178.17,178.28,118825.0,169.49,169.509,169.1009,169.2053,118825.0
2017-09-21 12:30:00,178.28,178.31,177.86,178.02,115586.0,169.2053,169.2337,168.8066,168.9585,115586.0
2017-09-21 12:35:00,178.03,178.3,178.0,178.16,89415.0,168.968,169.2242,168.9395,169.0914,89415.0
2017-09-21 12:40:00,178.14,178.14,177.63,177.75,73440.0,169.0724,169.0724,168.5883,168.7022,73440.0
2017-09-21 12:45:00,177.73,177.98,177.67,177.8,46978.0,168.6832,168.9205,168.6263,168.7497,46978.0
2017-09-21 12:50:00,177.81,178.19,177.79,178.11,46707.0,168.7592,169.1198,168.7402,169.0439,46707.0
2017-09-21 12:55:00,178.12,178.17,177.92,177.96,37717.0,169.0534,169.1009,168.8636,168.9015,37717.0
2017-09-21 13:00:00,178.0,178.16,177.95,178.08,35643.0,168.9395,169.0914,168.8921,169.0154,35643.0
2017-09-21 13:05:00,178.1,178.29,178.02,178.17,50259.0,169.0344,169.2147,168.9585,169.1009,50259.0
2017-09-21 13:10:00,178.2,178.27,177.99,178.15,50389.0,169.1293,169.1958,168.93,169.0819,50389.0
2017-09-21 13:15:00,178.21,178.21,177.86,178.18,57961.0,169.1388,169.1388,168.8066,169.1103,57961.0
2017-09-21 13:20:00,178.17,178.23,177.98,178.01,26047.0,169.1009,169.1578,168.9205,168.949,26047.0
2017-09-21 13:25:00,178.0,178.07,177.8,177.94,36665.0,168.9395,169.0059,168.7497,168.8826,36665.0
2017-09-21 13:30:00,177.96,178.02,177.63,177.65,63549.0,168.9015,168.9585,168.5883,168.6073,63549.0
2017-09-21 13:35:00,177.64,177.65,177.0,177.08,236238.0,168.5978,168.6073,167.9904,168.0663,236238.0
2017-09-21 13:40:00,177.05,177.71,177.05,177.68,71931.0,168.0379,168.6643,168.0379,168.6358,71931.0
2017-09-21 13:45:00,177.71,177.95,177.67,177.73,65249.0,168.6643,168.8921,168.6263,168.6832,65249.0
2017-09-21 13:50:00,177.77,177.88,177.71,177.75,43806.0,168.7212,168.8256,168.6643,168.7022,43806.0
2017-09-21 13:55:00,177.78,177.98,177.78,177.96,39212.0,168.7307,168.9205,168.7307,168.9015,39212.0
2017-09-21 14:00:00,177.97,178.04,177.67,177.85,46004.0,168.911,168.9775,168.6263,168.7971,46004.0
2017-09-21 14:05:00,177.82,177.88,177.64,177.78,33791.0,168.7687,168.8256,168.5978,168.7307,33791.0
2017-09-21 14:10:00,177.74,178.01,177.7,177.71,59640.0,168.6927,168.949,168.6548,168.6643,59640.0
2017-09-21 14:15:00,177.71,177.75,177.55,177.61,81068.0,168.6643,168.7022,168.5124,168.5694,81068.0
2017-09-21 14:20:00,177.59,177.65,177.16,177.46,85288.0,168.5504,168.6073,168.1423,168.427,85288.0
2017-09-21 14:25:00,177.49,177.52,177.31,177.33,36334.0,168.4555,168.4839,168.2846,168.3036,36334.0
2017-09-21 14:30:00,177.36,177.38,177.12,177.12,71673.0,168.3321,168.3511,168.1043,168.1043,71673.0
2017-09-21 14:35:00,177.14,177.35,177.05,177.28,87933.0,168.1233,168.3226,168.0379,168.2562,87933.0
2017-09-21 14:40:00,177.32,177.44,177.21,177.25,69348.0,168.2941,168.408,168.1897,168.2277,69348.0
2017-09-21 14:45:00,177.22,177.26,177.03,177.21,43370.0,168.1992,168.2372,168.0189,168.1897,43370.0
2017-09-21 14:50:00,177.16,177.33,177.02,177.03,72594.0,168.1423,168.3036,168.0094,168.0189,72594.0
2017-09-21 14:55:00,177.04,177.36,176.94,177.29,89650.0,168.0284,168.3321,167.9335,168.2656,89650.0
2017-09-21 15:00:00,177.3,177.46,177.24,177.25,74823.0,168.2751,168.427,168.2182,168.2277,74823.0
2017-09-21 15:05:00,177.25,177.32,177.08,177.24,69738.0,168.2277,168.2941,168.0663,168.2182,69738.0
2017-09-21 15:10:00,177.27,177.35,177.04,177.05,71009.0,168.2467,168.3226,168.0284,168.0379,71009.0
2017-09-21 15:15:00,177.02,177.28,177.02,177.26,35544.0,168.0094,168.2562,168.0094,168.2372,35544.0
2017-09-21 15:20:00,177.26,177.29,177.19,177.2,41133.0,168.2372,168.2656,168.1707,168.1802,41133.0
2017-09-21 15:25:00,177.23,177.37,177.19,177.31,76961.0,168.2087,168.3416,168.1707,168.2846,76961.0
2017-09-21 15:30:00,177.29,177.36,177.17,177.26,80077.0,168.2656,168.3321,168.1518,168.2372,80077.0
2017-09-21 15:35:00,177.26,177.43,177.26,177.3,74844.0,168.2372,168.3985,168.2372,168.2751,74844.0
2017-09-21 15:40:00,177.29,177.32,177.07,177.08,71196.0,168.2656,168.2941,168.0568,168.0663,71196.0
2017-09-21 15:45:00,177.08,177.25,176.95,176.98,268648.0,168.0663,168.2277,167.943,167.9714,268648.0
2017-09-21 15:50:00,176.98,177.32,176.92,177.29,173529.0,167.9714,168.2941,167.9145,168.2656,173529.0
2017-09-21 15:55:00,177.29,177.31,176.82,177.0,488389.0,168.2656,168.2846,167.8196,167.9904,488389.0
2017-09-22 09:30:00,176.2,176.8,175.68,176.27,584419.0,167.2311,167.8006,166.7376,167.2976,584419.0
2017-09-22 09:35:00,176.29,177.0,176.26,176.71,214567.0,167.3165,167.9904,167.2881,167.7152,214567.0
2017-09-22 09:40:00,176.72,177.32,176.66,177.09,198505.0,167.7247,168.2941,167.6677,168.0758,198505.0
2017-09-22 09:45:00,177.11,177.24,176.4,176.63,304823.0,168.0948,168.2182,167.4209,167.6392,304823.0
2017-09-22 09:50:00,176.64,176.67,176.04,176.28,272312.0,167.6487,167.6772,167.0793,167.3071,272312.0
2017-09-22 09:55:00,176.3,176.92,176.23,176.63,259228.0,167.326,167.9145,167.2596,167.6392,259228.0
2017-09-22 10:00:00,176.63,177.05,176.54,177.04,112724.0,167.6392,168.0379,167.5538,168.0284,112724.0
2017-09-22 10:05:00,177.05,177.5,176.98,177.35,181048.0,168.0379,168.465,167.9714,168.3226,181048.0
2017-09-22 10:10:00,177.31,177.4,176.86,177.17,132170.0,168.2846,168.37,167.8575,168.1518,132170.0
2017-09-22 10:15:00,177.22,177.45,177.13,177.45,104176.0,168.1992,168.4175,168.1138,168.4175,104176.0
2017-09-22 10:20:00,177.45,177.69,177.23,177.58,129054.0,168.4175,168.6453,168.2087,168.5409,129054.0
2017-09-22 10:25:00,177.63,177.8,177.23,177.52,173322.0,168.5883,168.7497,168.2087,168.4839,173322.0
2017-09-22 10:30:00,177.55,177.72,177.33,177.58,100878.0,168.5124,168.6738,168.3036,168.5409,100878.0
2017-09-22 10:35:00,177.57,177.87,177.45,177.56,133433.0,168.5314,168.8161,168.4175,168.5219,133433.0
2017-09-22 10:40:00,177.56,177.56,177.03,177.17,132457.0,168.5219,168.5219,168.0189,168.1518,132457.0
2017-09-22 10:45:00,177.16,177.4,177.14,177.25,65739.0,168.1423,168.37,168.1233,168.2277,65739.0
2017-09-22 10:50:00,177.22,177.49,177.13,177.16,77240.0,168.1992,168.4555,168.1138,168.1423,77240.0
2017-09-22 10:55:00,177.13,177.3,176.89,177.11,102518.0,168.1138,168.2751,167.886,168.0948,102518.0
2017-09-22 11:00:00,177.07,177.2,176.99,177.09,105349.0,168.0568,168.1802,167.9809,168.0758,105349.0
2017-09-22 11:05:00,177.06,177.25,177.02,177.17,94174.0,168.0474,168.2277,168.0094,168.1518,94174.0
2017-09-22 11:10:00,177.17,177.37,177.13,177.26,79726.0,168.1518,168.3416,168.1138,168.2372,79726.0
2017-09-22 11:15:00,177.26,177.36,176.71,176.77,134408.0,168.2372,168.3321,167.7152,167.7721,134408.0
2017-09-22 11:20:00,176.79,177.38,176.78,177.1,91650.0,167.7911,168.3511,167.7816,168.0853,91650.0
2017-09-22 11:25:00,177.13,177.3,177.0,177.17,304555.0,168.1138,168.2751,167.9904,168.1518,304555.0
2017-09-22 11:30:00,177.18,177.4,177.08,177.36,105567.0,168.1612,168.37,168.0663,168.3321,105567.0
2017-09-22 11:35:00,177.36,177.54,177.23,177.43,120198.0,168.3321,168.5029,168.2087,168.3985,120198.0
2017-09-22 11:40:00,177.44,177.74,177.4,177.71,121869.0,168.408,168.6927,168.37,168.6643,121869.0
2017-09-22 11:45:00,177.71,177.78,177.36,177.37,102785.0,168.6643,168.7307,168.3321,168.3416,102785.0
2017-09-22 11:50:00,177.37,177.52,177.08,177.43,110608.0,168.3416,168.4839,168.0663,168.3985,110608.0
2017-09-22 11:55:00,177.38,177.74,177.37,177.73,108219.0,168.3511,168.6927,168.3416,168.6832,108219.0
2017-09-22 12:00:00,177.74,177.78,177.6,177.67,84284.0,168.6927,168.7307,168.5599,168.6263,84284.0
2017-09-22 12:05:00,177.68,177.92,177.65,177.91,123077.0,168.6358,168.8636,168.6073,168.8541,123077.0
2017-09-22 12:10:00,177.91,177.93,177.75,177.79,103493.0,168.8541,168.8731,168.7022,168.7402,103493.0
2017-09-22 12:15:00,177.77,177.82,177.66,177.8,83591.0,168.7212,168.7687,168.6168,168.7497,83591.0
2017-09-22 12:20:00,177.8,178.23,177.8,178.16,186232.0,168.7497,169.1578,168.7497,169.0914,186232.0
2017-09-22 12:25:00,178.17,178.2,177.95,177.97,83140.0,169.1009,169.1293,168.8921,168.911,83140.0
2017-09-22 12:30:00,177.96,178.07,177.88,177.99,74477.0,168.9015,169.0059,168.8256,168.93,74477.0
2017-09-22 12:35:00,177.97,178.0,177.8,177.97,127965.0,168.911,168.9395,168.7497,168.911,127965.0
2017-09-22 12:40:00,177.97,178.22,177.92,178.08,156713.0,168.911,169.1483,168.8636,169.0154,156713.0
2017-09-22 12:45:00,178.06,178.18,177.98,178.16,79371.0,168.9965,169.1103,168.9205,169.0914,79371.0
2017-09-22 12:50:00,178.15,178.41,178.01,178.05,131654.0,169.0819,169.3286,168.949,168.987,131654.0
2017-09-22 12:55:00,178.02,178.06,177.81,177.91,97489.0,168.9585,168.9965,168.7592,168.8541,97489.0
2017-09-22 13:00:00,177.92,178.05,177.86,177.95,65534.0,168.8636,168.987,168.8066,168.8921,65534.0
2017-09-22 13:05:00,177.95,177.98,177.83,177.87,50831.0,168.8921,168.9205,168.7782,168.8161,50831.0
2017-09-22 13:10:00,177.85,178.01,177.01,177.43,154330.0,168.7971,168.949,167.9999,168.3985,154330.0
2017-09-22 13:15:00,177.41,177.63,177.22,177.56,121595.0,168.3795,168.5883,168.1992,168.5219,121595.0
2017-09-22 13:20:00,177.53,177.56,177.37,177.47,84718.0,168.4934,168.5219,168.3416,168.4365,84718.0
2017-09-22 13:25:00,177.49,177.66,177.45,177.61,42815.0,168.4555,168.6168,168.4175,168.5694,42815.0
2017-09-22 13:30:00,177.61,177.88,177.52,177.85,54135.0,168.5694,168.8256,168.4839,168.7971,54135.0
2017-09-22 13:35:00,177.87,177.88,177.7,177.72,40591.0,168.8161,168.8256,168.6548,168.6738,40591.0
2017-09-22 13:40:00,177.73,177.74,177.61,177.62,52748.0,168.6832,168.6927,168.5694,168.5788,52748.0
2017-09-22 13:45:00,177.62,177.72,177.62,177.66,51315.0,168.5788,168.6738,168.5788,168.6168,51315.0
2017-09-22 13:50:00,177.68,177.77,177.54,177.65,78005.0,168.6358,168.7212,168.5029,168.6073,78005.0
2017-09-22 13:55:00,177.67,177.72,177.53,177.71,67681.0,168.6263,168.6738,168.4934,168.6643,67681.0
2017-09-22 14:00:00,177.71,177.73,177.55,177.68,48986.0,168.6643,168.6832,168.5124,168.6358,48986.0
2017-09-22 14:05:00,177.68,177.7,177.57,177.61,47419.0,168.6358,168.6548,168.5314,168.5694,47419.0
2017-09-22 14:10:00,177.58,177.78,177.55,177.55,59535.0,168.5409,168.7307,168.5124,168.5124,59535.0
2017-09-22 14:15:00,177.55,177.64,177.46,177.54,85138.0,168.5124,168.5978,168.427,168.5029,85138.0
2017-09-22 14:20:00,177.54,177.62,177.48,177.6,54056.0,168.5029,168.5788,168.446,168.5599,54056.0
2017-09-22 14:25:00,177.59,177.77,177.58,177.72,59838.0,168.5504,168.7212,168.5409,168.6738,59838.0
2017-09-22 14:30:00,177.72,177.78,177.61,177.72,106512.0,168.6738,168.7307,168.5694,168.6738,106512.0
2017-09-22 14:35:00,177.74,177.78,177.63,177.71,59498.0,168.6927,168.7307,168.5883,168.6643,59498.0
2017-09-22 14:40:00,177.69,177.84,177.52,177.62,68118.0,168.6453,168.7877,168.4839,168.5788,68118.0
2017-09-22 14:45:00,177.62,177.74,177.58,177.71,43451.0,168.5788,168.6927,168.5409,168.6643,43451.0
2017-09-22 14:50:00,177.71,177.9,177.65,177.86,68921.0,168.6643,168.8446,168.6073,168.8066,68921.0
2017-09-22 14:55:00,177.86,178.04,177.8,177.92,109773.0,168.8066,168.9775,168.7497,168.8636,109773.0
2017-09-22 15:00:00,177.91,177.95,177.77,177.79,62597.0,168.8541,168.8921,168.7212,168.7402,62597.0
2017-09-22 15:05:00,177.79,177.91,177.77,177.81,40398.0,168.7402,168.8541,168.7212,168.7592,40398.0
2017-09-22 15:10:00,177.83,177.98,177.8,177.94,296762.0,168.7782,168.9205,168.7497,168.8826,296762.0
2017-09-22 15:15:00,177.95,178.24,177.92,178.0,127258.0,168.8921,169.1673,168.8636,168.9395,127258.0
2017-09-22 15:20:00,178.0,178.05,177.93,177.96,73120.0,168.9395,168.987,168.8731,168.9015,73120.0
2017-09-22 15:25:00,177.94,177.94,177.56,177.64,119460.0,168.8826,168.8826,168.5219,168.5978,119460.0
2017-09-22 15:30:00,177.64,177.72,177.53,177.58,85168.0,168.5978,168.6738,168.4934,168.5409,85168.0
2017-09-22 15:35:00,177.58,177.79,177.45,177.74,137906.0,168.5409,168.7402,168.4175,168.6927,137906.0
2017-09-22 15:40:00,177.76,177.86,177.72,177.8,87424.0,168.7117,168.8066,168.6738,168.7497,87424.0
2017-09-22 15:45:00,177.79,178.03,177.78,177.95,106159.0,168.7402,168.968,168.7307,168.8921,106159.0
2017-09-22 15:50:00,177.96,178.42,177.96,178.28,215422.0,168.9015,169.3381,168.9015,169.2053,215422.0
2017-09-22 15:55:00,178.27,178.34,178.15,178.19,290667.0,169.1958,169.2622,169.0819,169.1198,290667.0
2017-09-25 09:30:00,176.48,177.0,175.75,175.77,668569.0,167.4969,167.9904,166.804,166.823,668569.0
2017-09-25 09:35:00,175.78,175.82,174.5,174.73,1061116.0,166.8325,166.8705,165.6177,165.836,1061116.0
2017-09-25 09:40:00,174.74,175.29,174.26,174.87,803857.0,165.8454,166.3674,165.3899,165.9688,803857.0
2017-09-25 09:45:00,174.85,174.99,173.76,173.86,747658.0,165.9498,166.0827,164.9153,165.0102,747658.0
2017-09-25 09:50:00,173.89,174.69,173.75,174.56,461266.0,165.0387,165.798,164.9058,165.6746,461266.0
2017-09-25 09:55:00,174.54,174.87,174.33,174.52,493437.0,165.6556,165.9688,165.4563,165.6366,493437.0
2017-09-25 10:00:00,174.5,174.65,173.73,173.84,471060.0,165.6177,165.76,164.8869,164.9913,471060.0
2017-09-25 10:05:00,173.87,174.2,173.82,174.02,473374.0,165.0197,165.3329,164.9723,165.1621,473374.0
2017-09-25 10:10:00,174.01,174.2,173.77,173.93,395924.0,165.1526,165.3329,164.9248,165.0767,395924.0
2017-09-25 10:15:00,173.96,174.0,173.54,173.75,297019.0,165.1051,165.1431,164.7065,164.9058,297019.0
2017-09-25 10:20:00,173.77,173.9,173.44,173.47,334595.0,164.9248,165.0482,164.6116,164.6401,334595.0
2017-09-25 10:25:00,173.45,173.51,172.25,172.75,814763.0,164.6211,164.6781,163.4822,163.9567,814763.0
2017-09-25 10:30:00,172.79,172.81,171.7,171.84,623070.0,163.9947,164.0137,162.9602,163.0931,623070.0
2017-09-25 10:35:00,171.81,171.99,170.31,170.64,938524.0,163.0646,163.2354,161.6409,161.9541,938524.0
2017-09-25 10:40:00,170.63,171.99,170.52,171.91,897892.0,161.9447,163.2354,161.8403,163.1595,897892.0
2017-09-25 10:45:00,171.92,172.0,171.28,171.7,450291.0,163.169,163.2449,162.5616,162.9602,450291.0
2017-09-25 10:50:00,171.74,171.88,170.46,170.62,501134.0,162.9982,163.131,161.7833,161.9352,501134.0
2017-09-25 10:55:00,170.62,170.75,169.41,170.66,857568.0,161.9352,162.0585,160.7868,161.9731,857568.0
2017-09-25 11:00:00,170.66,170.93,170.0,170.26,616844.0,161.9731,162.2294,161.3467,161.5935,616844.0
2017-09-25 11:05:00,170.26,170.99,170.11,170.66,642039.0,161.5935,162.2863,161.4511,161.9731,642039.0
2017-09-25 11:10:00,170.72,171.55,170.63,171.49,493060.0,162.0301,162.8178,161.9447,162.7609,493060.0
2017-09-25 11:15:00,171.48,171.87,171.46,171.79,288252.0,162.7514,163.1215,162.7324,163.0456,288252.0
2017-09-25 11:20:00,171.78,171.95,171.21,171.45,274841.0,163.0361,163.1975,162.4951,162.7229,274841.0
2017-09-25 11:25:00,171.5,171.77,171.33,171.5,222025.0,162.7704,163.0266,162.609,162.7704,222025.0
2017-09-25 11:30:00,171.49,171.49,170.33,170.44,429386.0,162.7609,162.7609,161.6599,161.7643,429386.0
2017-09-25 11:35:00,170.48,170.77,170.1,170.18,352263.0,161.8023,162.0775,161.4416,161.5176,352263.0
2017-09-25 11:40:00,170.21,170.33,169.8,169.83,378929.0,161.546,161.6599,161.1569,161.1854,378929.0
2017-09-25 11:45:00,169.89,170.84,169.7,170.71,336290.0,161.2423,162.144,161.062,162.0206,336290.0
2017-09-25 11:50:00,170.67,170.71,169.61,170.1,307519.0,161.9826,162.0206,160.9766,161.4416,307519.0
2017-09-25 11:55:00,170.09,170.17,169.5,169.83,239127.0,161.4321,161.5081,160.8722,161.1854,239127.0
2017-09-25 12:00:00,169.79,169.86,168.88,168.96,517337.0,161.1474,161.2138,160.2837,160.3597,517337.0
2017-09-25 12:05:00,168.96,168.99,168.34,168.51,568409.0,160.3597,160.3881,159.7712,159.9326,568409.0
2017-09-25 12:10:00,168.51,168.77,168.09,168.14,675986.0,159.9326,160.1793,159.5339,159.5814,675986.0
2017-09-25 12:15:00,168.1,168.2,167.73,168.03,597270.0,159.5434,159.6383,159.1923,159.477,597270.0
2017-09-25 12:20:00,168.02,168.2,167.5,167.74,527397.0,159.4675,159.6383,158.974,159.2018,527397.0
2017-09-25 12:25:00,167.78,168.8,167.77,168.69,588861.0,159.2397,160.2078,159.2302,160.1034,588861.0
2017-09-25 12:30:00,168.74,169.23,168.28,169.09,410198.0,160.1509,160.6159,159.7143,160.483,410198.0
2017-09-25 12:35:00,169.08,169.39,168.9,169.31,370192.0,160.4735,160.7678,160.3027,160.6918,370192.0
2017-09-25 12:40:00,169.27,169.35,168.75,168.82,292794.0,160.6539,160.7298,160.1603,160.2268,292794.0
2017-09-25 12:45:00,168.81,169.3,168.69,169.12,315980.0,160.2173,160.6824,160.1034,160.5115,315980.0
2017-09-25 12:50:00,169.15,169.75,169.02,169.61,369953.0,160.54,161.1094,160.4166,160.9766,369953.0
2017-09-25 12:55:00,169.63,169.95,169.56,169.91,322717.0,160.9956,161.2993,160.9291,161.2613,322717.0
2017-09-25 13:00:00,169.91,169.93,169.71,169.87,234050.0,161.2613,161.2803,161.0715,161.2233,234050.0
2017-09-25 13:05:00,169.87,170.08,169.5,169.55,384434.0,161.2233,161.4226,160.8722,160.9196,384434.0
2017-09-25 13:10:00,169.55,169.74,169.48,169.65,175369.0,160.9196,161.1,160.8532,161.0145,175369.0
2017-09-25 13:15:00,169.63,169.83,169.63,169.75,158476.0,160.9956,161.1854,160.9956,161.1094,158476.0
2017-09-25 13:20:00,169.73,169.82,169.57,169.63,159368.0,161.0905,161.1759,160.9386,160.9956,159368.0
2017-09-25 13:25:00,169.63,169.64,169.24,169.29,169312.0,160.9956,161.005,160.6254,160.6729,169312.0
2017-09-25 13:30:00,169.28,169.46,168.98,169.42,204850.0,160.6634,160.8342,160.3786,160.7962,204850.0
2017-09-25 13:35:00,169.4,169.6,169.2,169.53,127345.0,160.7773,160.9671,160.5874,160.9006,127345.0
2017-09-25 13:40:00,169.52,169.57,169.29,169.4,156597.0,160.8912,160.9386,160.6729,160.7773,156597.0
2017-09-25 13:45:00,169.38,169.58,169.17,169.43,131880.0,160.7583,160.9481,160.559,160.8057,131880.0
2017-09-25 13:50:00,169.44,169.87,169.4,169.85,214037.0,160.8152,161.2233,160.7773,161.2044,214037.0
2017-09-25 13:55:00,169.83,170.0,169.58,169.65,171547.0,161.1854,161.3467,160.9481,161.0145,171547.0
2017-09-25 14:00:00,169.67,169.87,169.5,169.67,132587.0,161.0335,161.2233,160.8722,161.0335,132587.0
2017-09-25 14:05:00,169.65,169.77,169.51,169.75,108337.0,161.0145,161.1284,160.8817,161.1094,108337.0
2017-09-25 14:10:00,169.76,169.8,169.31,169.46,132257.0,161.1189,161.1569,160.6918,160.8342,132257.0
2017-09-25 14:15:00,169.47,169.47,169.15,169.41,101344.0,160.8437,160.8437,160.54,160.7868,101344.0
2017-09-25 14:20:00,169.38,169.43,168.92,169.09,157546.0,160.7583,160.8057,160.3217,160.483,157546.0
2017-09-25 14:25:00,169.06,169.1,168.44,168.53,274682.0,160.4546,160.4925,159.8661,159.9515,274682.0
2017-09-25 14:30:00,168.52,168.58,168.03,168.24,252535.0,159.9421,159.999,159.477,159.6763,252535.0
2017-09-25 14:35:00,168.26,168.4,167.94,168.04,198409.0,159.6953,159.8282,159.3916,159.4865,198409.0
2017-09-25 14:40:00,168.02,168.18,167.72,167.72,249630.0,159.4675,159.6194,159.1828,159.1828,249630.0
2017-09-25 14:45:00,167.77,167.99,167.63,167.97,257607.0,159.2302,159.439,159.0974,159.42,257607.0
2017-09-25 14:50:00,167.97,168.35,167.75,168.3,231377.0,159.42,159.7807,159.2112,159.7333,231377.0
2017-09-25 14:55:00,168.25,168.72,168.25,168.59,241226.0,159.6858,160.1319,159.6858,160.0085,241226.0
2017-09-25 15:00:00,168.58,168.75,168.21,168.69,241306.0,159.999,160.1603,159.6478,160.1034,241306.0
2017-09-25 15:05:00,168.73,169.16,168.62,169.0,254395.0,160.1414,160.5495,160.037,160.3976,254395.0
2017-09-25 15:10:00,168.98,169.17,168.82,168.97,146961.0,160.3786,160.559,160.2268,160.3691,146961.0
2017-09-25 15:15:00,169.0,169.2,168.76,168.85,144125.0,160.3976,160.5874,160.1698,160.2553,144125.0
2017-09-25 15:20:00,168.85,168.98,168.45,168.94,203450.0,160.2553,160.3786,159.8756,160.3407,203450.0
2017-09-25 15:25:00,168.95,169.17,168.73,169.17,184497.0,160.3502,160.559,160.1414,160.559,184497.0
2017-09-25 15:30:00,169.16,169.72,169.15,169.6,227542.0,160.5495,161.081,160.54,160.9671,227542.0
2017-09-25 15:35:00,169.6,169.67,169.46,169.61,192910.0,160.9671,161.0335,160.8342,160.9766,192910.0
2017-09-25 15:40:00,169.62,169.72,169.2,169.2,248776.0,160.9861,161.081,160.5874,160.5874,248776.0
2017-09-25 15:45:00,169.22,169.72,169.22,169.72,227780.0,160.6064,161.081,160.6064,161.081,227780.0
2017-09-25 15:50:00,169.69,169.73,168.89,169.11,422322.0,161.0525,161.0905,160.2932,160.502,422322.0
2017-09-25 15:55:00,169.13,169.69,168.72,169.57,894659.0,160.521,161.0525,160.1319,160.9386,894659.0
2017-09-26 09:30:00,170.18,171.2,169.7,171.18,1322821.0,161.5176,162.4856,161.062,162.4667,1322821.0
2017-09-26 09:35:00,171.15,171.9,171.07,171.52,815068.0,162.4382,163.15,162.3623,162.7893,815068.0
2017-09-26 09:40:00,171.59,171.8,170.63,170.86,532181.0,162.8558,163.0551,161.9447,162.1629,532181.0
2017-09-26 09:45:00,170.9,171.45,170.53,170.71,372352.0,162.2009,162.7229,161.8497,162.0206,372352.0
2017-09-26 09:50:00,170.71,171.15,170.23,170.3,343835.0,162.0206,162.4382,161.565,161.6314,343835.0
2017-09-26 09:55:00,170.3,170.55,169.9,170.21,437224.0,161.6314,161.8687,161.2518,161.546,437224.0
2017-09-26 10:00:00,170.22,171.38,170.19,170.97,392382.0,161.5555,162.6565,161.527,162.2673,392382.0
2017-09-26 10:05:00,171.0,171.7,170.93,171.21,417017.0,162.2958,162.9602,162.2294,162.4951,417017.0
2017-09-26 10:10:00,171.21,171.51,171.02,171.23,196389.0,162.4951,162.7799,162.3148,162.5141,196389.0
2017-09-26 10:15:00,171.23,171.28,170.67,170.75,245958.0,162.5141,162.5616,161.9826,162.0585,245958.0
2017-09-26 10:20:00,170.74,171.0,170.46,170.51,152651.0,162.0491,162.2958,161.7833,161.8308,152651.0
2017-09-26 10:25:00,170.5,170.89,170.15,170.23,163753.0,161.8213,162.1914,161.4891,161.565,163753.0
2017-09-26 10:30:00,170.25,170.57,169.4,169.47,381777.0,161.584,161.8877,160.7773,160.8437,381777.0
2017-09-26 10:35:00,169.45,170.11,169.09,170.08,359485.0,160.8247,161.4511,160.483,161.4226,359485.0
2017-09-26 10:40:00,170.04,170.45,169.9,170.45,204634.0,161.3847,161.7738,161.2518,161.7738,204634.0
2017-09-26 10:45:00,170.44,170.57,169.95,169.98,179463.0,161.7643,161.8877,161.2993,161.3277,179463.0
2017-09-26 10:50:00,170.0,170.75,169.89,170.3,240877.0,161.3467,162.0585,161.2423,161.6314,240877.0
2017-09-26 10:55:00,170.28,170.28,169.83,169.9,165389.0,161.6125,161.6125,161.1854,161.2518,165389.0
2017-09-26 11:00:00,169.89,169.89,169.06,169.37,352441.0,161.2423,161.2423,160.4546,160.7488,352441.0
2017-09-26 11:05:00,169.33,169.44,168.81,169.02,271620.0,160.7108,160.8152,160.2173,160.4166,271620.0
2017-09-26 11:10:00,168.99,169.27,167.85,168.0,439496.0,160.3881,160.6539,159.3062,159.4485,439496.0
2017-09-26 11:15:00,168.0,168.61,167.75,168.24,307663.0,159.4485,160.0275,159.2112,159.6763,307663.0
2017-09-26 11:20:00,168.26,168.77,168.05,168.23,454695.0,159.6953,160.1793,159.496,159.6668,454695.0
2017-09-26 11:25:00,168.3,168.34,167.33,167.99,416932.0,159.7333,159.7712,158.8126,159.439,416932.0
2017-09-26 11:30:00,168.09,168.35,167.7,167.82,210471.0,159.5339,159.7807,159.1638,159.2777,210471.0
2017-09-26 11:35:00,167.89,168.3,167.75,167.89,198603.0,159.3441,159.7333,159.2112,159.3441,198603.0
2017-09-26 11:40:00,167.94,168.15,167.77,167.91,170572.0,159.3916,159.5909,159.2302,159.3631,170572.0
2017-09-26 11:45:00,167.92,168.02,167.22,167.36,304687.0,159.3726,159.4675,158.7082,158.8411,304687.0
2017-09-26 11:50:00,167.32,167.66,166.79,167.11,467928.0,158.8031,159.1258,158.3001,158.6038,467928.0
2017-09-26 11:55:00,167.08,167.4,167.04,167.3,175523.0,158.5754,158.8791,158.5374,158.7842,175523.0
2017-09-26 12:00:00,167.3,167.82,167.1,167.74,255450.0,158.7842,159.2777,158.5943,159.2018,255450.0
2017-09-26 12:05:00,167.75,167.94,167.62,167.8,159357.0,159.2112,159.3916,159.0879,159.2587,159357.0
2017-09-26 12:10:00,167.77,167.79,167.2,167.38,162090.0,159.2302,159.2492,158.6892,158.8601,162090.0
2017-09-26 12:15:00,167.39,167.67,167.2,167.55,102247.0,158.8696,159.1353,158.6892,159.0214,102247.0
2017-09-26 12:20:00,167.64,167.85,167.54,167.64,90114.0,159.1068,159.3062,159.0119,159.1068,90114.0
2017-09-26 12:25:00,167.64,167.68,167.25,167.48,149240.0,159.1068,159.1448,158.7367,158.955,149240.0
2017-09-26 12:30:00,167.48,168.38,167.48,167.94,274938.0,158.955,159.8092,158.955,159.3916,274938.0
2017-09-26 12:35:00,167.91,168.16,167.15,167.35,314497.0,159.3631,159.6004,158.6418,158.8316,314497.0
2017-09-26 12:40:00,167.43,167.43,167.1,167.28,192976.0,158.9075,158.9075,158.5943,158.7652,192976.0
2017-09-26 12:45:00,167.26,168.05,167.11,167.84,166511.0,158.7462,159.496,158.6038,159.2967,166511.0
2017-09-26 12:50:00,167.91,168.27,167.78,168.22,152924.0,159.3631,159.7048,159.2397,159.6573,152924.0
2017-09-26 12:55:00,168.12,168.57,168.0,168.5,219341.0,159.5624,159.9895,159.4485,159.9231,219341.0
2017-09-26 13:00:00,168.5,168.84,168.32,168.63,250877.0,159.9231,160.2458,159.7522,160.0465,250877.0
2017-09-26 13:05:00,168.67,169.16,168.63,169.08,153368.0,160.0844,160.5495,160.0465,160.4735,153368.0
2017-09-26 13:10:00,169.1,169.48,168.94,169.11,160550.0,160.4925,160.8532,160.3407,160.502,160550.0
2017-09-26 13:15:00,169.11,169.3,168.76,168.89,130670.0,160.502,160.6824,160.1698,160.2932,130670.0
2017-09-26 13:20:00,168.93,169.1,168.89,168.95,120748.0,160.3312,160.4925,160.2932,160.3502,120748.0
2017-09-26 13:25:00,168.96,169.02,168.8,168.94,73500.0,160.3597,160.4166,160.2078,160.3407,73500.0
2017-09-26 13:30:00,168.97,169.17,168.83,169.0,133450.0,160.3691,160.559,160.2363,160.3976,133450.0
2017-09-26 13:35:00,169.0,169.15,168.37,168.47,120705.0,160.3976,160.54,159.7997,159.8946,120705.0
2017-09-26 13:40:00,168.49,168.96,168.48,168.68,112060.0,159.9136,160.3597,159.9041,160.0939,112060.0
2017-09-26 13:45:00,168.67,168.67,168.13,168.18,131638.0,160.0844,160.0844,159.5719,159.6194,131638.0
2017-09-26 13:50:00,168.18,168.21,167.56,167.64,181551.0,159.6194,159.6478,159.0309,159.1068,181551.0
2017-09-26 13:55:00,167.65,168.18,167.64,168.09,116456.0,159.1163,159.6194,159.1068,159.5339,116456.0
2017-09-26 14:00:00,168.06,168.24,167.8,167.9,174257.0,159.5055,159.6763,159.2587,159.3536,174257.0
2017-09-26 14:05:00,167.89,168.03,167.75,167.89,72526.0,159.3441,159.477,159.2112,159.3441,72526.0
2017-09-26 14:10:00,167.87,168.23,167.76,168.11,111419.0,159.3251,159.6668,159.2207,159.5529,111419.0
2017-09-26 14:15:00,168.09,168.14,167.84,167.96,94341.0,159.5339,159.5814,159.2967,159.4106,94341.0
2017-09-26 14:20:00,167.99,168.39,167.97,168.0,154620.0,159.439,159.8187,159.42,159.4485,154620.0
2017-09-26 14:25:00,168.03,168.04,167.87,167.98,60976.0,159.477,159.4865,159.3251,159.4295,60976.0
2017-09-26 14:30:00,167.97,168.14,167.76,167.92,102960.0,159.42,159.5814,159.2207,159.3726,102960.0
2017-09-26 14:35:00,167.93,167.93,167.33,167.35,179473.0,159.3821,159.3821,158.8126,158.8316,179473.0
2017-09-26 14:40:00,167.35,167.85,167.23,167.63,227244.0,158.8316,159.3062,158.7177,159.0974,227244.0
2017-09-26 14:45:00,167.6,167.8,167.39,167.7,140893.0,159.0689,159.2587,158.8696,159.1638,140893.0
2017-09-26 14:50:00,167.71,167.92,167.67,167.89,74391.0,159.1733,159.3726,159.1353,159.3441,74391.0
2017-09-26 14:55:00,167.87,168.1,167.76,167.84,166485.0,159.3251,159.5434,159.2207,159.2967,166485.0
2017-09-26 15:00:00,167.86,168.06,167.77,167.97,82906.0,159.3156,159.5055,159.2302,159.42,82906.0
2017-09-26 15:05:00,167.95,168.19,167.89,168.14,136281.0,159.4011,159.6289,159.3441,159.5814,136281.0
2017-09-26 15:10:00,168.12,168.43,168.12,168.2,148913.0,159.5624,159.8566,159.5624,159.6383,148913.0
2017-09-26 15:15:00,168.19,168.48,168.11,168.43,164869.0,159.6289,159.9041,159.5529,159.8566,164869.0
2017-09-26 15:20:00,168.43,168.44,168.28,168.35,98539.0,159.8566,159.8661,159.7143,159.7807,98539.0
2017-09-26 15:25:00,168.37,168.49,168.14,168.31,104315.0,159.7997,159.9136,159.5814,159.7427,104315.0
2017-09-26 15:30:00,168.31,168.31,167.62,167.97,187065.0,159.7427,159.7427,159.0879,159.42,187065.0
2017-09-26 15:35:00,167.97,168.05,167.71,167.76,131955.0,159.42,159.496,159.1733,159.2207,131955.0
2017-09-26 15:40:00,167.79,167.9,167.5,167.5,212644.0,159.2492,159.3536,158.974,158.974,212644.0
2017-09-26 15:45:00,167.5,167.95,167.35,167.65,227994.0,158.974,159.4011,158.8316,159.1163,227994.0
2017-09-26 15:50:00,167.7,167.7,166.96,167.23,545427.0,159.1638,159.1638,158.4615,158.7177,545427.0
2017-09-26 15:55:00,167.28,167.36,166.93,167.02,573136.0,158.7652,158.8411,158.433,158.5184,573136.0
2017-09-27 09:30:00,169.81,170.66,169.45,169.74,1002156.0,161.1664,161.9731,160.8247,161.1,1002156.0
2017-09-27 09:35:00,169.74,170.46,169.71,170.33,610207.0,161.1,161.7833,161.0715,161.6599,610207.0
2017-09-27 09:40:00,170.32,171.18,170.31,170.8,619408.0,161.6504,162.4667,161.6409,162.106,619408.0
2017-09-27 09:45:00,170.83,171.19,170.51,170.96,447278.0,162.1345,162.4761,161.8308,162.2579,447278.0
2017-09-27 09:50:00,170.98,171.27,170.83,170.98,436880.0,162.2768,162.5521,162.1345,162.2768,436880.0
2017-09-27 09:55:00,171.04,171.12,170.57,170.63,384437.0,162.3338,162.4097,161.8877,161.9447,384437.0
2017-09-27 10:00:00,170.61,171.22,170.51,171.02,475063.0,161.9257,162.5046,161.8308,162.3148,475063.0
2017-09-27 10:05:00,171.01,171.22,170.68,171.02,639630.0,162.3053,162.5046,161.9921,162.3148,639630.0
2017-09-27 10:10:00,171.02,171.16,170.63,170.68,308325.0,162.3148,162.4477,161.9447,161.9921,308325.0
2017-09-27 10:15:00,170.69,171.15,170.62,170.96,277436.0,162.0016,162.4382,161.9352,162.2579,277436.0
2017-09-27 10:20:00,170.95,171.52,170.79,171.45,365519.0,162.2484,162.7893,162.0965,162.7229,365519.0
2017-09-27 10:25:00,171.47,171.69,171.37,171.55,285606.0,162.7419,162.9507,162.647,162.8178,285606.0
2017-09-27 10:30:00,171.57,171.74,171.24,171.27,253762.0,162.8368,162.9982,162.5236,162.5521,253762.0
2017-09-27 10:35:00,171.27,171.33,170.6,170.65,435900.0,162.5521,162.609,161.9162,161.9636,435900.0
2017-09-27 10:40:00,170.67,170.95,170.36,170.71,202355.0,161.9826,162.2484,161.6884,162.0206,202355.0
2017-09-27 10:45:00,170.68,170.95,170.53,170.74,141714.0,161.9921,162.2484,161.8497,162.0491,141714.0
2017-09-27 10:50:00,170.68,171.17,170.68,171.03,244944.0,161.9921,162.4572,161.9921,162.3243,244944.0
2017-09-27 10:55:00,171.03,171.04,170.51,170.86,160736.0,162.3243,162.3338,161.8308,162.1629,160736.0
2017-09-27 11:00:00,170.91,171.04,170.6,170.72,140872.0,162.2104,162.3338,161.9162,162.0301,140872.0
2017-09-27 11:05:00,170.7,170.71,170.1,170.51,260022.0,162.0111,162.0206,161.4416,161.8308,260022.0
2017-09-27 11:10:00,170.55,170.68,170.15,170.27,134566.0,161.8687,161.9921,161.4891,161.603,134566.0
2017-09-27 11:15:00,170.28,170.4,169.95,170.2,249893.0,161.6125,161.7264,161.2993,161.5365,249893.0
2017-09-27 11:20:00,170.23,170.62,170.12,170.29,350090.0,161.565,161.9352,161.4606,161.622,350090.0
2017-09-27 11:25:00,170.29,170.69,170.26,170.37,114447.0,161.622,162.0016,161.5935,161.6979,114447.0
2017-09-27 11:30:00,170.4,170.56,170.3,170.39,77571.0,161.7264,161.8782,161.6314,161.7169,77571.0
2017-09-27 11:35:00,170.41,170.8,170.28,170.61,108326.0,161.7358,162.106,161.6125,161.9257,108326.0
2017-09-27 11:40:00,170.67,170.9,170.55,170.7,110252.0,161.9826,162.2009,161.8687,162.0111,110252.0
2017-09-27 11:45:00,170.69,170.9,170.54,170.64,83235.0,162.0016,162.2009,161.8592,161.9541,83235.0
2017-09-27 11:50:00,170.59,170.95,170.55,170.91,143388.0,161.9067,162.2484,161.8687,162.2104,143388.0
2017-09-27 11:55:00,170.93,171.19,170.9,171.08,258361.0,162.2294,162.4761,162.2009,162.3717,258361.0
2017-09-27 12:00:00,171.1,171.13,170.92,170.96,232317.0,162.3907,162.4192,162.2199,162.2579,232317.0
2017-09-27 12:05:00,170.94,171.02,170.84,170.87,97505.0,162.2389,162.3148,162.144,162.1724,97505.0
2017-09-27 12:10:00,170.85,170.98,170.51,170.51,117725.0,162.1535,162.2768,161.8308,161.8308,117725.0
2017-09-27 12:15:00,170.53,170.79,170.41,170.72,141030.0,161.8497,162.0965,161.7358,162.0301,141030.0
2017-09-27 12:20:00,170.75,170.94,170.73,170.75,79885.0,162.0585,162.2389,162.0396,162.0585,79885.0
2017-09-27 12:25:00,170.77,171.04,170.75,170.91,92809.0,162.0775,162.3338,162.0585,162.2104,92809.0
2017-09-27 12:30:00,170.92,171.04,170.8,170.92,79231.0,162.2199,162.3338,162.106,162.2199,79231.0
2017-09-27 12:35:00,170.91,170.96,170.72,170.87,49411.0,162.2104,162.2579,162.0301,162.1724,49411.0
2017-09-27 12:40:00,170.88,171.0,170.82,170.88,39213.0,162.1819,162.2958,162.125,162.1819,39213.0
2017-09-27 12:45:00,170.86,171.03,170.86,170.91,56304.0,162.1629,162.3243,162.1629,162.2104,56304.0
2017-09-27 12:50:00,170.89,171.1,170.84,171.0,79092.0,162.1914,162.3907,162.144,162.2958,79092.0
2017-09-27 12:55:00,171.02,171.1,170.96,171.05,57948.0,162.3148,162.3907,162.2579,162.3433,57948.0
2017-09-27 13:00:00,171.05,171.25,170.97,171.12,126688.0,162.3433,162.5331,162.2673,162.4097,126688.0
2017-09-27 13:05:00,171.13,171.32,171.11,171.15,94806.0,162.4192,162.5995,162.4002,162.4382,94806.0
2017-09-27 13:10:00,171.17,171.27,171.04,171.1,48334.0,162.4572,162.5521,162.3338,162.3907,48334.0
2017-09-27 13:15:00,171.1,171.2,171.0,171.15,61099.0,162.3907,162.4856,162.2958,162.4382,61099.0
2017-09-27 13:20:00,171.16,171.3,171.14,171.21,78611.0,162.4477,162.5805,162.4287,162.4951,78611.0
2017-09-27 13:25:00,171.24,171.3,171.15,171.26,39557.0,162.5236,162.5805,162.4382,162.5426,39557.0
2017-09-27 13:30:00,171.26,171.38,171.23,171.25,101990.0,162.5426,162.6565,162.5141,162.5331,101990.0
2017-09-27 13:35:00,171.26,171.32,171.07,171.17,73687.0,162.5426,162.5995,162.3623,162.4572,73687.0
2017-09-27 13:40:00,171.18,171.24,171.13,171.18,28937.0,162.4667,162.5236,162.4192,162.4667,28937.0
2017-09-27 13:45:00,171.19,171.25,171.14,171.19,52826.0,162.4761,162.5331,162.4287,162.4761,52826.0
2017-09-27 13:50:00,171.19,171.22,171.11,171.17,54269.0,162.4761,162.5046,162.4002,162.4572,54269.0
2017-09-27 13:55:00,171.17,171.29,171.1,171.17,46158.0,162.4572,162.5711,162.3907,162.4572,46158.0
2017-09-27 14:00:00,171.17,171.33,171.16,171.29,39924.0,162.4572,162.609,162.4477,162.5711,39924.0
2017-09-27 14:05:00,171.33,171.45,171.22,171.36,117018.0,162.609,162.7229,162.5046,162.6375,117018.0
2017-09-27 14:10:00,171.4,171.54,171.3,171.49,146126.0,162.6755,162.8083,162.5805,162.7609,146126.0
2017-09-27 14:15:00,171.51,171.68,171.51,171.64,108388.0,162.7799,162.9412,162.7799,162.9032,108388.0
2017-09-27 14:20:00,171.64,171.78,171.6,171.69,189645.0,162.9032,163.0361,162.8653,162.9507,189645.0
2017-09-27 14:25:00,171.7,171.78,171.53,171.53,110174.0,162.9602,163.0361,162.7988,162.7988,110174.0
2017-09-27 14:30:00,171.57,171.75,171.54,171.74,69856.0,162.8368,163.0076,162.8083,162.9982,69856.0
2017-09-27 14:35:00,171.75,171.76,171.58,171.61,79954.0,163.0076,163.0171,162.8463,162.8748,79954.0
2017-09-27 14:40:00,171.61,171.8,171.56,171.64,77605.0,162.8748,163.0551,162.8273,162.9032,77605.0
2017-09-27 14:45:00,171.62,171.74,171.53,171.57,110330.0,162.8843,162.9982,162.7988,162.8368,110330.0
2017-09-27 14:50:00,171.54,171.69,171.45,171.69,109731.0,162.8083,162.9507,162.7229,162.9507,109731.0
2017-09-27 14:55:00,171.68,171.7,171.33,171.42,124129.0,162.9412,162.9602,162.609,162.6944,124129.0
2017-09-27 15:00:00,171.41,171.58,171.35,171.48,89626.0,162.6849,162.8463,162.628,162.7514,89626.0
2017-09-27 15:05:00,171.46,171.7,171.4,171.66,167375.0,162.7324,162.9602,162.6755,162.9222,167375.0
2017-09-27 15:10:00,171.66,171.79,171.56,171.63,222880.0,162.9222,163.0456,162.8273,162.8937,222880.0
2017-09-27 15:15:00,171.64,171.87,171.6,171.72,197934.0,162.9032,163.1215,162.8653,162.9792,197934.0
2017-09-27 15:20:00,171.75,171.9,171.71,171.89,197932.0,163.0076,163.15,162.9697,163.1405,197932.0
2017-09-27 15:25:00,171.9,171.95,171.8,171.82,143165.0,163.15,163.1975,163.0551,163.0741,143165.0
2017-09-27 15:30:00,171.81,171.85,171.68,171.79,202195.0,163.0646,163.1026,162.9412,163.0456,202195.0
2017-09-27 15:35:00,171.76,171.88,171.67,171.81,152134.0,163.0171,163.131,162.9317,163.0646,152134.0
2017-09-27 15:40:00,171.82,171.89,171.75,171.75,194414.0,163.0741,163.1405,163.0076,163.0076,194414.0
2017-09-27 15:45:00,171.73,171.75,171.5,171.52,183410.0,162.9887,163.0076,162.7704,162.7893,183410.0
2017-09-27 15:50:00,171.53,171.53,171.3,171.43,294235.0,162.7988,162.7988,162.5805,162.7039,294235.0
2017-09-27 15:55:00,171.41,171.41,171.0,171.04,588790.0,162.6849,162.6849,162.2958,162.3338,588790.0
2017-09-28 09:30:00,170.85,171.5,170.55,171.44,708374.0,162.1535,162.7704,161.8687,162.7134,708374.0
2017-09-28 09:35:00,171.41,171.57,170.65,170.71,339347.0,162.6849,162.8368,161.9636,162.0206,339347.0
2017-09-28 09:40:00,170.78,170.87,170.56,170.82,254976.0,162.087,162.1724,161.8782,162.125,254976.0
2017-09-28 09:45:00,170.8,170.81,169.56,170.07,504390.0,162.106,162.1155,160.9291,161.4132,504390.0
2017-09-28 09:50:00,170.09,170.44,169.9,170.33,189014.0,161.4321,161.7643,161.2518,161.6599,189014.0
2017-09-28 09:55:00,170.34,171.15,170.26,170.99,300393.0,161.6694,162.4382,161.5935,162.2863,300393.0
2017-09-28 10:00:00,170.97,171.09,170.4,170.72,245037.0,162.2673,162.3812,161.7264,162.0301,245037.0
2017-09-28 10:05:00,170.7,170.9,170.4,170.75,204277.0,162.0111,162.2009,161.7264,162.0585,204277.0
2017-09-28 10:10:00,170.77,171.15,170.44,171.14,238402.0,162.0775,162.4382,161.7643,162.4287,238402.0
2017-09-28 10:15:00,171.15,171.15,170.73,170.91,213882.0,162.4382,162.4382,162.0396,162.2104,213882.0
2017-09-28 10:20:00,170.86,171.04,170.81,170.88,101384.0,162.1629,162.3338,162.1155,162.1819,101384.0
2017-09-28 10:25:00,170.92,171.5,170.91,171.4,243081.0,162.2199,162.7704,162.2104,162.6755,243081.0
2017-09-28 10:30:00,171.36,171.53,170.86,171.06,188731.0,162.6375,162.7988,162.1629,162.3528,188731.0
2017-09-28 10:35:00,171.05,171.28,171.03,171.11,94118.0,162.3433,162.5616,162.3243,162.4002,94118.0
2017-09-28 10:40:00,171.11,171.73,171.09,171.63,186982.0,162.4002,162.9887,162.3812,162.8937,186982.0
2017-09-28 10:45:00,171.64,171.86,171.57,171.69,166376.0,162.9032,163.112,162.8368,162.9507,166376.0
2017-09-28 10:50:00,171.72,171.88,171.6,171.73,136859.0,162.9792,163.131,162.8653,162.9887,136859.0
2017-09-28 10:55:00,171.73,171.74,171.3,171.4,133978.0,162.9887,162.9982,162.5805,162.6755,133978.0
2017-09-28 11:00:00,171.41,171.75,171.41,171.62,87974.0,162.6849,163.0076,162.6849,162.8843,87974.0
2017-09-28 11:05:00,171.6,171.64,171.05,171.42,101231.0,162.8653,162.9032,162.3433,162.6944,101231.0
2017-09-28 11:10:00,171.45,171.55,170.75,170.83,127554.0,162.7229,162.8178,162.0585,162.1345,127554.0
2017-09-28 11:15:00,170.84,171.05,170.58,171.04,124251.0,162.144,162.3433,161.8972,162.3338,124251.0
2017-09-28 11:20:00,171.04,171.09,170.5,170.68,102914.0,162.3338,162.3812,161.8213,161.9921,102914.0
2017-09-28 11:25:00,170.71,170.88,170.65,170.78,87638.0,162.0206,162.1819,161.9636,162.087,87638.0
2017-09-28 11:30:00,170.81,170.93,170.42,170.6,104258.0,162.1155,162.2294,161.7453,161.9162,104258.0
2017-09-28 11:35:00,170.61,170.78,170.52,170.64,56347.0,161.9257,162.087,161.8403,161.9541,56347.0
2017-09-28 11:40:00,170.67,170.72,170.39,170.4,75998.0,161.9826,162.0301,161.7169,161.7264,75998.0
2017-09-28 11:45:00,170.45,170.51,170.26,170.39,102137.0,161.7738,161.8308,161.5935,161.7169,102137.0
2017-09-28 11:50:00,170.37,170.45,170.3,170.36,80387.0,161.6979,161.7738,161.6314,161.6884,80387.0
2017-09-28 11:55:00,170.36,170.5,170.15,170.26,110120.0,161.6884,161.8213,161.4891,161.5935,110120.0
2017-09-28 12:00:00,170.23,170.43,170.08,170.38,105130.0,161.565,161.7548,161.4226,161.7074,105130.0
2017-09-28 12:05:00,170.36,170.46,170.17,170.23,98204.0,161.6884,161.7833,161.5081,161.565,98204.0
2017-09-28 12:10:00,170.23,170.58,170.17,170.53,148780.0,161.565,161.8972,161.5081,161.8497,148780.0
2017-09-28 12:15:00,170.57,170.67,170.48,170.5,115522.0,161.8877,161.9826,161.8023,161.8213,115522.0
2017-09-28 12:20:00,170.5,170.55,170.32,170.42,80976.0,161.8213,161.8687,161.6504,161.7453,80976.0
2017-09-28 12:25:00,170.43,170.48,170.0,170.19,131960.0,161.7548,161.8023,161.3467,161.527,131960.0
2017-09-28 12:30:00,170.21,170.45,170.0,170.45,69455.0,161.546,161.7738,161.3467,161.7738,69455.0
2017-09-28 12:35:00,170.41,170.45,170.12,170.27,50027.0,161.7358,161.7738,161.4606,161.603,50027.0
2017-09-28 12:40:00,170.26,170.28,170.08,170.18,26833.0,161.5935,161.6125,161.4226,161.5176,26833.0
2017-09-28 12:45:00,170.2,170.46,170.13,170.37,65808.0,161.5365,161.7833,161.4701,161.6979,65808.0
2017-09-28 12:50:00,170.36,170.52,170.3,170.51,37421.0,161.6884,161.8403,161.6314,161.8308,37421.0
2017-09-28 12:55:00,170.48,170.6,170.36,170.43,68506.0,161.8023,161.9162,161.6884,161.7548,68506.0
2017-09-28 13:00:00,170.44,170.6,170.34,170.36,60665.0,161.7643,161.9162,161.6694,161.6884,60665.0
2017-09-28 13:05:00,170.33,170.56,170.31,170.51,28734.0,161.6599,161.8782,161.6409,161.8308,28734.0
2017-09-28 13:10:00,170.53,170.57,170.44,170.56,26183.0,161.8497,161.8877,161.7643,161.8782,26183.0
2017-09-28 13:15:00,170.55,170.64,170.5,170.52,36851.0,161.8687,161.9541,161.8213,161.8403,36851.0
2017-09-28 13:20:00,170.53,170.65,170.42,170.61,45054.0,161.8497,161.9636,161.7453,161.9257,45054.0
2017-09-28 13:25:00,170.63,170.68,170.51,170.53,56928.0,161.9447,161.9921,161.8308,161.8497,56928.0
2017-09-28 13:30:00,170.52,170.65,170.48,170.63,40996.0,161.8403,161.9636,161.8023,161.9447,40996.0
2017-09-28 13:35:00,170.66,170.67,170.49,170.58,38378.0,161.9731,161.9826,161.8118,161.8972,38378.0
2017-09-28 13:40:00,170.55,170.65,170.43,170.58,44220.0,161.8687,161.9636,161.7548,161.8972,44220.0
2017-09-28 13:45:00,170.55,170.62,170.53,170.62,38669.0,161.8687,161.9352,161.8497,161.9352,38669.0
2017-09-28 13:50:00,170.62,170.68,170.51,170.59,64426.0,161.9352,161.9921,161.8308,161.9067,64426.0
2017-09-28 13:55:00,170.6,170.68,170.59,170.63,55722.0,161.9162,161.9921,161.9067,161.9447,55722.0
2017-09-28 14:00:00,170.64,170.71,170.63,170.69,79937.0,161.9541,162.0206,161.9447,162.0016,79937.0
2017-09-28 14:05:00,170.67,170.7,170.64,170.66,45042.0,161.9826,162.0111,161.9541,161.9731,45042.0
2017-09-28 14:10:00,170.66,170.66,170.24,170.39,77119.0,161.9731,161.9731,161.5745,161.7169,77119.0
2017-09-28 14:15:00,170.41,170.57,170.4,170.5,56090.0,161.7358,161.8877,161.7264,161.8213,56090.0
2017-09-28 14:20:00,170.5,170.54,170.48,170.5,60688.0,161.8213,161.8592,161.8023,161.8213,60688.0
2017-09-28 14:25:00,170.51,170.54,170.31,170.43,51447.0,161.8308,161.8592,161.6409,161.7548,51447.0
2017-09-28 14:30:00,170.42,170.5,170.3,170.38,45447.0,161.7453,161.8213,161.6314,161.7074,45447.0
2017-09-28 14:35:00,170.39,170.42,170.25,170.31,70630.0,161.7169,161.7453,161.584,161.6409,70630.0
2017-09-28 14:40:00,170.3,170.41,170.25,170.29,54156.0,161.6314,161.7358,161.584,161.622,54156.0
2017-09-28 14:45:00,170.3,170.39,170.24,170.3,88582.0,161.6314,161.7169,161.5745,161.6314,88582.0
2017-09-28 14:50:00,170.3,170.5,170.28,170.43,95164.0,161.6314,161.8213,161.6125,161.7548,95164.0
2017-09-28 14:55:00,170.43,170.57,170.38,170.42,133933.0,161.7548,161.8877,161.7074,161.7453,133933.0
2017-09-28 15:00:00,170.4,170.54,170.36,170.46,77833.0,161.7264,161.8592,161.6884,161.7833,77833.0
2017-09-28 15:05:00,170.43,170.62,170.43,170.61,92946.0,161.7548,161.9352,161.7548,161.9257,92946.0
2017-09-28 15:10:00,170.59,170.8,170.58,170.76,119952.0,161.9067,162.106,161.8972,162.068,119952.0
2017-09-28 15:15:00,170.77,170.78,170.58,170.68,115759.0,162.0775,162.087,161.8972,161.9921,115759.0
2017-09-28 15:20:00,170.68,170.69,170.3,170.37,113781.0,161.9921,162.0016,161.6314,161.6979,113781.0
2017-09-28 15:25:00,170.36,170.43,170.28,170.41,60804.0,161.6884,161.7548,161.6125,161.7358,60804.0
2017-09-28 15:30:00,170.41,170.43,170.24,170.26,54640.0,161.7358,161.7548,161.5745,161.5935,54640.0
2017-09-28 15:35:00,170.25,170.36,170.22,170.28,78576.0,161.584,161.6884,161.5555,161.6125,78576.0
2017-09-28 15:40:00,170.27,170.36,170.23,170.27,95844.0,161.603,161.6884,161.565,161.603,95844.0
2017-09-28 15:45:00,170.24,170.33,170.12,170.25,111683.0,161.5745,161.6599,161.4606,161.584,111683.0
2017-09-28 15:50:00,170.24,170.35,170.19,170.28,150041.0,161.5745,161.6789,161.527,161.6125,150041.0
2017-09-28 15:55:00,170.27,170.35,170.2,170.23,344489.0,161.603,161.6789,161.5365,161.565,344489.0
2017-09-29 09:30:00,171.11,172.06,171.07,172.01,791816.0,162.4002,163.3019,162.3623,163.2544,791816.0
2017-09-29 09:35:00,171.99,172.04,171.61,171.95,279753.0,163.2354,163.2829,162.8748,163.1975,279753.0
2017-09-29 09:40:00,171.87,172.05,171.3,171.36,302722.0,163.1215,163.2924,162.5805,162.6375,302722.0
2017-09-29 09:45:00,171.31,171.57,170.74,171.45,242406.0,162.59,162.8368,162.0491,162.7229,242406.0
2017-09-29 09:50:00,171.48,171.63,170.9,171.33,182900.0,162.7514,162.8937,162.2009,162.609,182900.0
2017-09-29 09:55:00,171.34,171.67,171.32,171.36,192729.0,162.6185,162.9317,162.5995,162.6375,192729.0
2017-09-29 10:00:00,171.33,171.79,171.27,171.78,236716.0,162.609,163.0456,162.5521,163.0361,236716.0
2017-09-29 10:05:00,171.78,171.98,171.63,171.86,125764.0,163.0361,163.2259,162.8937,163.112,125764.0
2017-09-29 10:10:00,171.82,172.03,171.66,171.94,214357.0,163.0741,163.2734,162.9222,163.188,214357.0
2017-09-29 10:15:00,171.96,172.31,171.9,172.07,323025.0,163.207,163.5391,163.15,163.3114,323025.0
2017-09-29 10:20:00,172.09,172.46,172.03,172.41,174419.0,163.3303,163.6815,163.2734,163.634,174419.0
2017-09-29 10:25:00,172.42,172.88,172.36,172.74,277106.0,163.6435,164.0801,163.5866,163.9472,277106.0
2017-09-29 10:30:00,172.76,172.87,172.65,172.74,129127.0,163.9662,164.0706,163.8618,163.9472,129127.0
2017-09-29 10:35:00,172.72,173.16,172.58,173.16,262490.0,163.9283,164.3459,163.7954,164.3459,262490.0
2017-09-29 10:40:00,173.17,173.2,172.7,172.81,222379.0,164.3554,164.3838,163.9093,164.0137,222379.0
2017-09-29 10:45:00,172.81,172.88,172.52,172.55,114581.0,164.0137,164.0801,163.7384,163.7669,114581.0
2017-09-29 10:50:00,172.57,172.57,172.35,172.56,158087.0,163.7859,163.7859,163.5771,163.7764,158087.0
2017-09-29 10:55:00,172.55,172.72,172.42,172.58,100835.0,163.7669,163.9283,163.6435,163.7954,100835.0
2017-09-29 11:00:00,172.58,172.73,172.48,172.54,57570.0,163.7954,163.9378,163.7005,163.7574,57570.0
2017-09-29 11:05:00,172.5,172.9,172.48,172.71,68996.0,163.7195,164.0991,163.7005,163.9188,68996.0
2017-09-29 11:10:00,172.73,172.92,172.7,172.78,62693.0,163.9378,164.1181,163.9093,163.9852,62693.0
2017-09-29 11:15:00,172.81,173.2,172.79,173.16,125946.0,164.0137,164.3838,163.9947,164.3459,125946.0
2017-09-29 11:20:00,173.12,173.2,172.9,172.9,98719.0,164.3079,164.3838,164.0991,164.0991,98719.0
2017-09-29 11:25:00,172.92,173.07,172.82,172.98,128805.0,164.1181,164.2605,164.0232,164.175,128805.0
2017-09-29 11:30:00,172.99,173.12,172.94,173.07,103832.0,164.1845,164.3079,164.1371,164.2605,103832.0
2017-09-29 11:35:00,173.07,173.2,173.03,173.15,123686.0,164.2605,164.3838,164.2225,164.3364,123686.0
2017-09-29 11:40:00,173.15,173.19,172.93,172.97,96309.0,164.3364,164.3743,164.1276,164.1655,96309.0
2017-09-29 11:45:00,172.95,173.16,172.84,173.1,257409.0,164.1466,164.3459,164.0422,164.2889,257409.0
2017-09-29 11:50:00,173.08,173.36,172.91,172.93,172408.0,164.2699,164.5357,164.1086,164.1276,172408.0
2017-09-29 11:55:00,172.95,173.34,172.92,173.29,109149.0,164.1466,164.5167,164.1181,164.4693,109149.0
2017-09-29 12:00:00,173.28,173.43,173.21,173.24,104081.0,164.4598,164.6021,164.3933,164.4218,104081.0
2017-09-29 12:05:00,173.21,173.29,173.14,173.14,77938.0,164.3933,164.4693,164.3269,164.3269,77938.0
2017-09-29 12:10:00,173.13,173.13,172.93,172.99,66996.0,164.3174,164.3174,164.1276,164.1845,66996.0
2017-09-29 12:15:00,172.99,173.1,172.95,173.02,42081.0,164.1845,164.2889,164.1466,164.213,42081.0
2017-09-29 12:20:00,173.02,173.08,172.94,173.02,37922.0,164.213,164.2699,164.1371,164.213,37922.0
2017-09-29 12:25:00,173.02,173.16,172.98,173.16,57520.0,164.213,164.3459,164.175,164.3459,57520.0
2017-09-29 12:30:00,173.15,173.32,173.13,173.25,86442.0,164.3364,164.4977,164.3174,164.4313,86442.0
2017-09-29 12:35:00,173.27,173.29,173.1,173.13,59481.0,164.4503,164.4693,164.2889,164.3174,59481.0
2017-09-29 12:40:00,173.13,173.2,173.07,173.2,47667.0,164.3174,164.3838,164.2605,164.3838,47667.0
2017-09-29 12:45:00,173.21,173.4,173.19,173.38,97757.0,164.3933,164.5737,164.3743,164.5547,97757.0
2017-09-29 12:50:00,173.38,173.43,173.31,173.35,62162.0,164.5547,164.6021,164.4882,164.5262,62162.0
2017-09-29 12:55:00,173.35,173.49,173.31,173.46,49038.0,164.5262,164.6591,164.4882,164.6306,49038.0
2017-09-29 13:00:00,173.47,173.54,173.37,173.39,89388.0,164.6401,164.7065,164.5452,164.5642,89388.0
2017-09-29 13:05:00,173.38,173.48,173.36,173.45,38639.0,164.5547,164.6496,164.5357,164.6211,38639.0
2017-09-29 13:10:00,173.44,173.45,173.24,173.26,65028.0,164.6116,164.6211,164.4218,164.4408,65028.0
2017-09-29 13:15:00,173.26,173.28,173.1,173.23,66754.0,164.4408,164.4598,164.2889,164.4123,66754.0
2017-09-29 13:20:00,173.23,173.3,173.03,173.05,71938.0,164.4123,164.4787,164.2225,164.2415,71938.0
2017-09-29 13:25:00,173.05,173.1,172.95,173.0,120961.0,164.2415,164.2889,164.1466,164.194,120961.0
2017-09-29 13:30:00,172.99,173.01,172.7,172.96,84199.0,164.1845,164.2035,163.9093,164.1561,84199.0
2017-09-29 13:35:00,172.97,173.17,172.87,173.12,64463.0,164.1655,164.3554,164.0706,164.3079,64463.0
2017-09-29 13:40:00,173.12,173.22,172.82,172.86,96057.0,164.3079,164.4028,164.0232,164.0611,96057.0
2017-09-29 13:45:00,172.85,172.98,172.85,172.98,51082.0,164.0516,164.175,164.0516,164.175,51082.0
2017-09-29 13:50:00,172.98,173.01,172.84,172.95,68141.0,164.175,164.2035,164.0422,164.1466,68141.0
2017-09-29 13:55:00,172.93,173.03,172.86,173.0,51355.0,164.1276,164.2225,164.0611,164.194,51355.0
2017-09-29 14:00:00,173.0,173.02,172.76,172.85,91741.0,164.194,164.213,163.9662,164.0516,91741.0
2017-09-29 14:05:00,172.85,172.87,172.47,172.5,168459.0,164.0516,164.0706,163.691,163.7195,168459.0
2017-09-29 14:10:00,172.5,172.61,172.42,172.54,80200.0,163.7195,163.8239,163.6435,163.7574,80200.0
2017-09-29 14:15:00,172.54,172.61,172.49,172.53,67210.0,163.7574,163.8239,163.71,163.7479,67210.0
2017-09-29 14:20:00,172.55,172.79,172.52,172.78,48316.0,163.7669,163.9947,163.7384,163.9852,48316.0
2017-09-29 14:25:00,172.79,172.87,172.66,172.87,52691.0,163.9947,164.0706,163.8713,164.0706,52691.0
2017-09-29 14:30:00,172.87,172.99,172.72,172.75,58161.0,164.0706,164.1845,163.9283,163.9567,58161.0
2017-09-29 14:35:00,172.75,172.77,172.63,172.73,45637.0,163.9567,163.9757,163.8428,163.9378,45637.0
2017-09-29 14:40:00,172.75,172.75,172.6,172.62,57490.0,163.9567,163.9567,163.8144,163.8334,57490.0
2017-09-29 14:45:00,172.62,172.91,172.62,172.88,56106.0,163.8334,164.1086,163.8334,164.0801,56106.0
2017-09-29 14:50:00,172.87,172.88,172.69,172.81,49110.0,164.0706,164.0801,163.8998,164.0137,49110.0
2017-09-29 14:55:00,172.82,172.94,172.81,172.93,52750.0,164.0232,164.1371,164.0137,164.1276,52750.0
2017-09-29 15:00:00,172.88,172.9,172.8,172.86,51628.0,164.0801,164.0991,164.0042,164.0611,51628.0
2017-09-29 15:05:00,172.86,172.86,172.76,172.77,51065.0,164.0611,164.0611,163.9662,163.9757,51065.0
2017-09-29 15:10:00,172.78,172.93,172.75,172.92,75648.0,163.9852,164.1276,163.9567,164.1181,75648.0
2017-09-29 15:15:00,172.93,172.95,172.77,172.88,60791.0,164.1276,164.1466,163.9757,164.0801,60791.0
2017-09-29 15:20:00,172.88,173.0,172.87,172.98,74883.0,164.0801,164.194,164.0706,164.175,74883.0
2017-09-29 15:25:00,172.98,173.12,172.91,172.94,97665.0,164.175,164.3079,164.1086,164.1371,97665.0
2017-09-29 15:30:00,172.93,172.93,172.61,172.61,146221.0,164.1276,164.1276,163.8239,163.8239,146221.0
2017-09-29 15:35:00,172.62,172.72,172.55,172.67,122355.0,163.8334,163.9283,163.7669,163.8808,122355.0
2017-09-29 15:40:00,172.67,172.77,172.56,172.61,131285.0,163.8808,163.9757,163.7764,163.8239,131285.0
2017-09-29 15:45:00,172.61,172.71,172.54,172.63,158974.0,163.8239,163.9188,163.7574,163.8428,158974.0
2017-09-29 15:50:00,172.62,172.9,172.59,172.89,323688.0,163.8334,164.0991,163.8049,164.0896,323688.0
2017-09-29 15:55:00,172.89,172.9,172.6,172.75,587547.0,164.0896,164.0991,163.8144,163.9567,587547.0
2017-10-02 09:30:00,174.44,175.13,174.44,174.58,872747.0,165.5607,166.2156,165.5607,165.6936,872747.0
2017-10-02 09:35:00,174.57,174.85,174.37,174.45,350936.0,165.6841,165.9498,165.4943,165.5702,350936.0
2017-10-02 09:40:00,174.5,174.53,173.86,174.24,241689.0,165.6177,165.6461,165.0102,165.3709,241689.0
2017-10-02 09:45:00,174.21,174.25,173.4,173.86,250465.0,165.3424,165.3804,164.5737,165.0102,250465.0
2017-10-02 09:50:00,173.84,174.3,173.49,174.12,254221.0,164.9913,165.4278,164.6591,165.257,254221.0
2017-10-02 09:55:00,174.14,174.42,174.0,174.38,186217.0,165.276,165.5417,165.1431,165.5038,186217.0
2017-10-02 10:00:00,174.38,174.42,173.82,174.24,261325.0,165.5038,165.5417,164.9723,165.3709,261325.0
2017-10-02 10:05:00,174.24,174.4,174.09,174.2,154796.0,165.3709,165.5228,165.2285,165.3329,154796.0
2017-10-02 10:10:00,174.2,174.36,174.08,174.25,102282.0,165.3329,165.4848,165.219,165.3804,102282.0
2017-10-02 10:15:00,174.25,174.93,174.25,174.62,265926.0,165.3804,166.0258,165.3804,165.7316,265926.0
2017-10-02 10:20:00,174.6,174.97,174.35,174.89,225106.0,165.7126,166.0637,165.4753,165.9878,225106.0
2017-10-02 10:25:00,174.91,175.04,174.75,174.85,250004.0,166.0068,166.1302,165.8549,165.9498,250004.0
2017-10-02 10:30:00,174.87,174.99,174.67,174.87,110096.0,165.9688,166.0827,165.779,165.9688,110096.0
2017-10-02 10:35:00,174.88,174.88,174.64,174.64,86192.0,165.9783,165.9783,165.7505,165.7505,86192.0
2017-10-02 10:40:00,174.66,174.7,174.42,174.55,94832.0,165.7695,165.8075,165.5417,165.6651,94832.0
2017-10-02 10:45:00,174.54,174.86,174.53,174.68,85536.0,165.6556,165.9593,165.6461,165.7885,85536.0
2017-10-02 10:50:00,174.67,174.7,174.42,174.57,56892.0,165.779,165.8075,165.5417,165.6841,56892.0
2017-10-02 10:55:00,174.57,174.7,174.47,174.5,50100.0,165.6841,165.8075,165.5892,165.6177,50100.0
2017-10-02 11:00:00,174.52,174.57,174.17,174.2,103518.0,165.6366,165.6841,165.3045,165.3329,103518.0
2017-10-02 11:05:00,174.22,174.26,174.01,174.12,88615.0,165.3519,165.3899,165.1526,165.257,88615.0
2017-10-02 11:10:00,174.14,174.41,174.02,174.07,99896.0,165.276,165.5322,165.1621,165.2095,99896.0
2017-10-02 11:15:00,174.06,174.47,174.01,174.36,74554.0,165.2001,165.5892,165.1526,165.4848,74554.0
2017-10-02 11:20:00,174.37,174.41,174.26,174.35,69502.0,165.4943,165.5322,165.3899,165.4753,69502.0
2017-10-02 11:25:00,174.33,174.35,174.12,174.25,54685.0,165.4563,165.4753,165.257,165.3804,54685.0
2017-10-02 11:30:00,174.26,174.27,173.8,173.9,129766.0,165.3899,165.3994,164.9533,165.0482,129766.0
2017-10-02 11:35:00,173.82,173.88,173.56,173.69,120051.0,164.9723,165.0292,164.7255,164.8489,120051.0
2017-10-02 11:40:00,173.68,173.71,173.21,173.22,136244.0,164.8394,164.8679,164.3933,164.4028,136244.0
2017-10-02 11:45:00,173.25,173.31,172.8,172.97,331374.0,164.4313,164.4882,164.0042,164.1655,331374.0
2017-10-02 11:50:00,173.0,173.66,172.98,173.63,126998.0,164.194,164.8204,164.175,164.7919,126998.0
2017-10-02 11:55:00,173.65,173.67,173.01,173.01,77574.0,164.8109,164.8299,164.2035,164.2035,77574.0
2017-10-02 12:00:00,173.0,173.15,172.57,173.15,175513.0,164.194,164.3364,163.7859,164.3364,175513.0
2017-10-02 12:05:00,173.14,173.31,173.0,173.24,86675.0,164.3269,164.4882,164.194,164.4218,86675.0
2017-10-02 12:10:00,173.22,173.27,173.05,173.13,39032.0,164.4028,164.4503,164.2415,164.3174,39032.0
2017-10-02 12:15:00,173.1,173.57,173.02,173.46,55577.0,164.2889,164.735,164.213,164.6306,55577.0
2017-10-02 12:20:00,173.44,173.58,173.32,173.37,77975.0,164.6116,164.7445,164.4977,164.5452,77975.0
2017-10-02 12:25:00,173.33,173.61,173.29,173.5,46605.0,164.5072,164.773,164.4693,164.6686,46605.0
2017-10-02 12:30:00,173.5,173.6,173.21,173.35,48391.0,164.6686,164.7635,164.3933,164.5262,48391.0
2017-10-02 12:35:00,173.32,173.55,173.27,173.44,29010.0,164.4977,164.716,164.4503,164.6116,29010.0
2017-10-02 12:40:00,173.42,173.5,173.31,173.44,26044.0,164.5926,164.6686,164.4882,164.6116,26044.0
2017-10-02 12:45:00,173.45,173.53,173.36,173.39,25422.0,164.6211,164.697,164.5357,164.5642,25422.0
2017-10-02 12:50:00,173.38,173.49,173.3,173.47,28818.0,164.5547,164.6591,164.4787,164.6401,28818.0
2017-10-02 12:55:00,173.49,173.75,173.48,173.72,70147.0,164.6591,164.9058,164.6496,164.8774,70147.0
2017-10-02 13:00:00,173.72,173.72,173.49,173.49,59087.0,164.8774,164.8774,164.6591,164.6591,59087.0
2017-10-02 13:05:00,173.49,173.49,173.29,173.43,53895.0,164.6591,164.6591,164.4693,164.6021,53895.0
2017-10-02 13:10:00,173.44,173.48,173.35,173.43,34265.0,164.6116,164.6496,164.5262,164.6021,34265.0
2017-10-02 13:15:00,173.4,173.65,173.4,173.58,56182.0,164.5737,164.8109,164.5737,164.7445,56182.0
2017-10-02 13:20:00,173.59,173.63,173.41,173.53,31469.0,164.754,164.7919,164.5831,164.697,31469.0
2017-10-02 13:25:00,173.53,173.57,173.38,173.52,35403.0,164.697,164.735,164.5547,164.6875,35403.0
2017-10-02 13:30:00,173.49,173.57,173.42,173.55,41054.0,164.6591,164.735,164.5926,164.716,41054.0
2017-10-02 13:35:00,173.51,173.62,173.46,173.47,25670.0,164.6781,164.7825,164.6306,164.6401,25670.0
2017-10-02 13:40:00,173.44,173.48,173.31,173.35,39470.0,164.6116,164.6496,164.4882,164.5262,39470.0
2017-10-02 13:45:00,173.32,173.63,173.32,173.49,53274.0,164.4977,164.7919,164.4977,164.6591,53274.0
2017-10-02 13:50:00,173.49,173.56,173.36,173.41,38387.0,164.6591,164.7255,164.5357,164.5831,38387.0
2017-10-02 13:55:00,173.42,173.42,173.16,173.36,56006.0,164.5926,164.5926,164.3459,164.5357,56006.0
2017-10-02 14:00:00,173.4,173.55,173.39,173.47,40963.0,164.5737,164.716,164.5642,164.6401,40963.0
2017-10-02 14:05:00,173.45,173.49,173.41,173.47,31456.0,164.6211,164.6591,164.5831,164.6401,31456.0
2017-10-02 14:10:00,173.49,173.51,173.41,173.46,47394.0,164.6591,164.6781,164.5831,164.6306,47394.0
2017-10-02 14:15:00,173.46,173.47,173.31,173.34,24410.0,164.6306,164.6401,164.4882,164.5167,24410.0
2017-10-02 14:20:00,173.34,173.43,173.26,173.37,32210.0,164.5167,164.6021,164.4408,164.5452,32210.0
2017-10-02 14:25:00,173.37,173.7,173.35,173.67,67894.0,164.5452,164.8584,164.5262,164.8299,67894.0
2017-10-02 14:30:00,173.71,174.04,173.7,174.03,113643.0,164.8679,165.1811,164.8584,165.1716,113643.0
2017-10-02 14:35:00,174.03,174.15,173.92,174.12,79631.0,165.1716,165.2855,165.0672,165.257,79631.0
2017-10-02 14:40:00,174.12,174.19,174.1,174.18,79619.0,165.257,165.3234,165.238,165.314,79619.0
2017-10-02 14:45:00,174.19,174.2,173.94,174.04,99911.0,165.3234,165.3329,165.0862,165.1811,99911.0
2017-10-02 14:50:00,174.04,174.19,174.01,174.19,51704.0,165.1811,165.3234,165.1526,165.3234,51704.0
2017-10-02 14:55:00,174.19,174.28,174.17,174.26,79874.0,165.3234,165.4089,165.3045,165.3899,79874.0
2017-10-02 15:00:00,174.25,174.44,174.23,174.26,96966.0,165.3804,165.5607,165.3614,165.3899,96966.0
2017-10-02 15:05:00,174.26,174.3,174.13,174.18,77318.0,165.3899,165.4278,165.2665,165.314,77318.0
2017-10-02 15:10:00,174.18,174.23,174.09,174.13,67231.0,165.314,165.3614,165.2285,165.2665,67231.0
2017-10-02 15:15:00,174.13,174.32,174.05,174.3,116613.0,165.2665,165.4468,165.1906,165.4278,116613.0
2017-10-02 15:20:00,174.29,174.34,174.19,174.28,67577.0,165.4184,165.4658,165.3234,165.4089,67577.0
2017-10-02 15:25:00,174.28,174.34,174.22,174.23,70116.0,165.4089,165.4658,165.3519,165.3614,70116.0
2017-10-02 15:30:00,174.21,174.21,173.92,174.01,109909.0,165.3424,165.3424,165.0672,165.1526,109909.0
2017-10-02 15:35:00,174.01,174.1,173.94,174.02,82131.0,165.1526,165.238,165.0862,165.1621,82131.0
2017-10-02 15:40:00,174.03,174.03,173.77,173.87,70964.0,165.1716,165.1716,164.9248,165.0197,70964.0
2017-10-02 15:45:00,173.87,174.05,173.66,173.85,124160.0,165.0197,165.1906,164.8204,165.0007,124160.0
2017-10-02 15:50:00,173.86,173.97,173.68,173.73,160565.0,165.0102,165.1146,164.8394,164.8869,160565.0
2017-10-02 15:55:00,173.72,173.85,173.56,173.6,322188.0,164.8774,165.0007,164.7255,164.7635,322188.0
2017-10-03 09:30:00,176.06,176.3,173.61,175.56,667109.0,167.0983,167.326,164.773,166.6237,667109.0
2017-10-03 09:35:00,175.54,176.15,175.53,176.08,394336.0,166.6047,167.1837,166.5952,167.1172,394336.0
2017-10-03 09:40:00,176.06,176.06,175.56,175.82,312038.0,167.0983,167.0983,166.6237,166.8705,312038.0
2017-10-03 09:45:00,175.85,176.75,175.82,176.61,502769.0,166.8989,167.7531,166.8705,167.6203,502769.0
2017-10-03 09:50:00,176.65,176.74,176.36,176.48,304203.0,167.6582,167.7436,167.383,167.4969,304203.0
2017-10-03 09:55:00,176.48,176.89,176.46,176.79,220087.0,167.4969,167.886,167.4779,167.7911,220087.0
2017-10-03 10:00:00,176.77,176.89,176.58,176.83,161875.0,167.7721,167.886,167.5918,167.8291,161875.0
2017-10-03 10:05:00,176.82,176.83,176.58,176.66,119637.0,167.8196,167.8291,167.5918,167.6677,119637.0
2017-10-03 10:10:00,176.62,176.72,175.9,175.99,223940.0,167.6298,167.7247,166.9464,167.0318,223940.0
2017-10-03 10:15:00,176.01,176.36,175.66,176.35,184863.0,167.0508,167.383,166.7186,167.3735,184863.0
2017-10-03 10:20:00,176.35,176.62,176.12,176.61,117845.0,167.3735,167.6298,167.1552,167.6203,117845.0
2017-10-03 10:25:00,176.63,176.78,176.43,176.54,140909.0,167.6392,167.7816,167.4494,167.5538,140909.0
2017-10-03 10:30:00,176.56,176.67,176.32,176.5,111544.0,167.5728,167.6772,167.345,167.5159,111544.0
2017-10-03 10:35:00,176.52,176.63,176.44,176.55,71136.0,167.5348,167.6392,167.4589,167.5633,71136.0
2017-10-03 10:40:00,176.59,176.65,176.19,176.29,139483.0,167.6013,167.6582,167.2216,167.3165,139483.0
2017-10-03 10:45:00,176.23,176.43,176.13,176.32,85093.0,167.2596,167.4494,167.1647,167.345,85093.0
2017-10-03 10:50:00,176.31,176.37,175.93,176.03,121751.0,167.3355,167.3925,166.9749,167.0698,121751.0
2017-10-03 10:55:00,176.08,176.45,176.08,176.37,73308.0,167.1172,167.4684,167.1172,167.3925,73308.0
2017-10-03 11:00:00,176.36,176.5,176.28,176.33,81230.0,167.383,167.5159,167.3071,167.3545,81230.0
2017-10-03 11:05:00,176.34,176.67,176.34,176.47,92228.0,167.364,167.6772,167.364,167.4874,92228.0
2017-10-03 11:10:00,176.5,176.64,176.3,176.6,75475.0,167.5159,167.6487,167.326,167.6108,75475.0
2017-10-03 11:15:00,176.63,176.77,176.49,176.77,107095.0,167.6392,167.7721,167.5064,167.7721,107095.0
2017-10-03 11:20:00,176.78,177.0,176.74,176.91,286925.0,167.7816,167.9904,167.7436,167.905,286925.0
2017-10-03 11:25:00,176.96,177.17,176.85,177.1,224861.0,167.9524,168.1518,167.848,168.0853,224861.0
2017-10-03 11:30:00,177.11,177.55,177.1,177.5,230100.0,168.0948,168.5124,168.0853,168.465,230100.0
2017-10-03 11:35:00,177.53,177.57,176.95,176.99,171374.0,168.4934,168.5314,167.943,167.9809,171374.0
2017-10-03 11:40:00,176.97,177.05,176.71,176.94,167232.0,167.9619,168.0379,167.7152,167.9335,167232.0
2017-10-03 11:45:00,176.91,177.01,176.76,176.87,70987.0,167.905,167.9999,167.7626,167.867,70987.0
2017-10-03 11:50:00,176.89,177.03,176.61,176.93,120075.0,167.886,168.0189,167.6203,167.924,120075.0
2017-10-03 11:55:00,176.93,177.02,176.87,176.99,48146.0,167.924,168.0094,167.867,167.9809,48146.0
2017-10-03 12:00:00,176.99,177.02,176.85,176.9,51150.0,167.9809,168.0094,167.848,167.8955,51150.0
2017-10-03 12:05:00,176.89,177.02,176.85,176.99,52447.0,167.886,168.0094,167.848,167.9809,52447.0
2017-10-03 12:10:00,176.98,177.4,176.97,177.38,130673.0,167.9714,168.37,167.9619,168.3511,130673.0
2017-10-03 12:15:00,177.39,177.4,177.09,177.2,67574.0,168.3606,168.37,168.0758,168.1802,67574.0
2017-10-03 12:20:00,177.19,177.33,177.04,177.3,65915.0,168.1707,168.3036,168.0284,168.2751,65915.0
2017-10-03 12:25:00,177.3,177.6,177.29,177.39,138317.0,168.2751,168.5599,168.2656,168.3606,138317.0
2017-10-03 12:30:00,177.44,177.81,177.39,177.78,158170.0,168.408,168.7592,168.3606,168.7307,158170.0
2017-10-03 12:35:00,177.78,177.85,177.64,177.74,73412.0,168.7307,168.7971,168.5978,168.6927,73412.0
2017-10-03 12:40:00,177.78,177.86,177.63,177.68,79015.0,168.7307,168.8066,168.5883,168.6358,79015.0
2017-10-03 12:45:00,177.68,177.72,177.35,177.41,93525.0,168.6358,168.6738,168.3226,168.3795,93525.0
2017-10-03 12:50:00,177.42,177.72,177.41,177.7,86523.0,168.389,168.6738,168.3795,168.6548,86523.0
2017-10-03 12:55:00,177.72,177.79,177.59,177.68,78874.0,168.6738,168.7402,168.5504,168.6358,78874.0
2017-10-03 13:00:00,177.68,177.93,177.66,177.89,113870.0,168.6358,168.8731,168.6168,168.8351,113870.0
2017-10-03 13:05:00,177.9,177.93,177.8,177.84,48384.0,168.8446,168.8731,168.7497,168.7877,48384.0
2017-10-03 13:10:00,177.85,178.06,177.85,177.89,155145.0,168.7971,168.9965,168.7971,168.8351,155145.0
2017-10-03 13:15:00,177.89,177.91,177.77,177.86,68268.0,168.8351,168.8541,168.7212,168.8066,68268.0
2017-10-03 13:20:00,177.85,178.07,177.85,177.89,101676.0,168.7971,169.0059,168.7971,168.8351,101676.0
2017-10-03 13:25:00,177.89,177.94,177.81,177.9,52475.0,168.8351,168.8826,168.7592,168.8446,52475.0
2017-10-03 13:30:00,177.91,178.09,177.89,178.0,97552.0,168.8541,169.0249,168.8351,168.9395,97552.0
2017-10-03 13:35:00,178.01,178.26,178.01,178.13,151810.0,168.949,169.1863,168.949,169.0629,151810.0
2017-10-03 13:40:00,178.1,178.18,178.06,178.15,77507.0,169.0344,169.1103,168.9965,169.0819,77507.0
2017-10-03 13:45:00,178.17,178.22,178.1,178.15,73147.0,169.1009,169.1483,169.0344,169.0819,73147.0
2017-10-03 13:50:00,178.15,178.48,178.13,178.35,124345.0,169.0819,169.3951,169.0629,169.2717,124345.0
2017-10-03 13:55:00,178.34,178.42,178.27,178.3,82045.0,169.2622,169.3381,169.1958,169.2242,82045.0
2017-10-03 14:00:00,178.3,178.34,178.07,178.12,92575.0,169.2242,169.2622,169.0059,169.0534,92575.0
2017-10-03 14:05:00,178.08,178.13,177.9,178.01,94376.0,169.0154,169.0629,168.8446,168.949,94376.0
2017-10-03 14:10:00,178.02,178.2,177.95,178.17,98219.0,168.9585,169.1293,168.8921,169.1009,98219.0
2017-10-03 14:15:00,178.17,178.3,177.98,177.99,73546.0,169.1009,169.2242,168.9205,168.93,73546.0
2017-10-03 14:20:00,177.98,178.15,177.9,177.91,86332.0,168.9205,169.0819,168.8446,168.8541,86332.0
2017-10-03 14:25:00,177.9,178.0,177.84,177.92,91402.0,168.8446,168.9395,168.7877,168.8636,91402.0
2017-10-03 14:30:00,177.92,178.08,177.87,178.08,61358.0,168.8636,169.0154,168.8161,169.0154,61358.0
2017-10-03 14:35:00,178.06,178.08,177.88,177.91,60967.0,168.9965,169.0154,168.8256,168.8541,60967.0
2017-10-03 14:40:00,177.88,178.09,177.83,178.07,100077.0,168.8256,169.0249,168.7782,169.0059,100077.0
2017-10-03 14:45:00,178.06,178.08,177.95,177.99,60995.0,168.9965,169.0154,168.8921,168.93,60995.0
2017-10-03 14:50:00,177.97,178.18,177.97,178.12,59962.0,168.911,169.1103,168.911,169.0534,59962.0
2017-10-03 14:55:00,178.08,178.35,178.08,178.34,95297.0,169.0154,169.2717,169.0154,169.2622,95297.0
2017-10-03 15:00:00,178.34,178.34,178.05,178.1,67408.0,169.2622,169.2622,168.987,169.0344,67408.0
2017-10-03 15:05:00,178.09,178.14,177.92,177.99,107482.0,169.0249,169.0724,168.8636,168.93,107482.0
2017-10-03 15:10:00,178.0,178.13,177.86,177.97,99284.0,168.9395,169.0629,168.8066,168.911,99284.0
2017-10-03 15:15:00,177.94,178.05,177.9,177.94,64460.0,168.8826,168.987,168.8446,168.8826,64460.0
2017-10-03 15:20:00,177.97,178.09,177.89,177.91,90074.0,168.911,169.0249,168.8351,168.8541,90074.0
2017-10-03 15:25:00,177.89,178.03,177.84,177.94,92116.0,168.8351,168.968,168.7877,168.8826,92116.0
2017-10-03 15:30:00,177.95,178.22,177.85,178.13,154646.0,168.8921,169.1483,168.7971,169.0629,154646.0
2017-10-03 15:35:00,178.15,178.38,178.12,178.36,181445.0,169.0819,169.3002,169.0534,169.2812,181445.0
2017-10-03 15:40:00,178.36,178.4,178.22,178.31,226590.0,169.2812,169.3191,169.1483,169.2337,226590.0
2017-10-03 15:45:00,178.31,178.43,178.22,178.42,215156.0,169.2337,169.3476,169.1483,169.3381,215156.0
2017-10-03 15:50:00,178.41,178.68,178.36,178.66,349508.0,169.3286,169.5849,169.2812,169.5659,349508.0
2017-10-03 15:55:00,178.67,178.78,178.34,178.48,596850.0,169.5754,169.6798,169.2622,169.3951,596850.0
2017-10-04 09:30:00,178.06,178.11,177.3,177.93,485780.0,168.9965,169.0439,168.2751,168.8731,485780.0
2017-10-04 09:35:00,178.0,178.4,177.85,178.23,217307.0,168.9395,169.3191,168.7971,169.1578,217307.0
2017-10-04 09:40:00,178.23,178.27,177.41,177.5,341609.0,169.1578,169.1958,168.3795,168.465,341609.0
2017-10-04 09:45:00,177.46,178.11,177.35,178.0,236716.0,168.427,169.0439,168.3226,168.9395,236716.0
2017-10-04 09:50:00,177.98,178.6,177.76,178.53,173942.0,168.9205,169.509,168.7117,169.4425,173942.0
2017-10-04 09:55:00,178.62,179.29,178.46,179.25,374894.0,169.5279,170.1638,169.3761,170.1259,374894.0
2017-10-04 10:00:00,179.2,179.63,178.95,179.58,473080.0,170.0784,170.4865,169.8411,170.4391,473080.0
2017-10-04 10:05:00,179.55,179.77,179.16,179.35,347276.0,170.4106,170.6194,170.0405,170.2208,347276.0
2017-10-04 10:10:00,179.34,179.54,179.21,179.36,170966.0,170.2113,170.4011,170.0879,170.2303,170966.0
2017-10-04 10:15:00,179.35,179.67,179.32,179.57,172200.0,170.2208,170.5245,170.1923,170.4296,172200.0
2017-10-04 10:20:00,179.57,179.57,178.87,178.92,164460.0,170.4296,170.4296,169.7652,169.8127,164460.0
2017-10-04 10:25:00,178.93,179.03,178.64,178.78,169560.0,169.8222,169.9171,169.5469,169.6798,169560.0
2017-10-04 10:30:00,178.8,179.03,178.63,178.82,100850.0,169.6988,169.9171,169.5374,169.7178,100850.0
2017-10-04 10:35:00,178.82,178.89,178.66,178.77,88586.0,169.7178,169.7842,169.5659,169.6703,88586.0
2017-10-04 10:40:00,178.75,179.32,178.54,179.25,164255.0,169.6513,170.1923,169.452,170.1259,164255.0
2017-10-04 10:45:00,179.23,179.25,178.87,178.95,92717.0,170.1069,170.1259,169.7652,169.8411,92717.0
2017-10-04 10:50:00,178.97,179.08,178.88,179.08,44834.0,169.8601,169.9645,169.7747,169.9645,44834.0
2017-10-04 10:55:00,179.08,179.33,179.04,179.18,90628.0,169.9645,170.2018,169.9266,170.0594,90628.0
2017-10-04 11:00:00,179.2,179.31,179.1,179.15,50541.0,170.0784,170.1828,169.9835,170.031,50541.0
2017-10-04 11:05:00,179.16,179.3,179.11,179.15,116960.0,170.0405,170.1733,169.993,170.031,116960.0
2017-10-04 11:10:00,179.16,179.28,179.12,179.14,60412.0,170.0405,170.1544,170.0025,170.0215,60412.0
2017-10-04 11:15:00,179.16,179.25,179.05,179.09,65985.0,170.0405,170.1259,169.9361,169.974,65985.0
2017-10-04 11:20:00,179.07,179.15,178.97,179.09,60214.0,169.955,170.031,169.8601,169.974,60214.0
2017-10-04 11:25:00,179.09,179.39,178.91,179.38,72829.0,169.974,170.2588,169.8032,170.2493,72829.0
2017-10-04 11:30:00,179.39,179.48,179.21,179.37,88808.0,170.2588,170.3442,170.0879,170.2398,88808.0
2017-10-04 11:35:00,179.38,179.51,179.28,179.34,69364.0,170.2493,170.3726,170.1544,170.2113,69364.0
2017-10-04 11:40:00,179.35,179.35,179.11,179.16,61564.0,170.2208,170.2208,169.993,170.0405,61564.0
2017-10-04 11:45:00,179.18,179.29,179.01,179.29,55208.0,170.0594,170.1638,169.8981,170.1638,55208.0
2017-10-04 11:50:00,179.3,179.68,179.25,179.63,123963.0,170.1733,170.534,170.1259,170.4865,123963.0
2017-10-04 11:55:00,179.63,179.65,179.3,179.4,52947.0,170.4865,170.5055,170.1733,170.2682,52947.0
2017-10-04 12:00:00,179.42,179.51,179.28,179.48,75873.0,170.2872,170.3726,170.1544,170.3442,75873.0
2017-10-04 12:05:00,179.47,179.64,179.43,179.5,48988.0,170.3347,170.496,170.2967,170.3632,48988.0
2017-10-04 12:10:00,179.44,179.57,179.4,179.44,75446.0,170.3062,170.4296,170.2682,170.3062,75446.0
2017-10-04 12:15:00,179.44,179.55,179.33,179.49,112068.0,170.3062,170.4106,170.2018,170.3537,112068.0
2017-10-04 12:20:00,179.52,179.91,179.44,179.91,153278.0,170.3821,170.7523,170.3062,170.7523,153278.0
2017-10-04 12:25:00,179.92,180.0,179.85,179.95,290885.0,170.7618,170.8377,170.6953,170.7902,290885.0
2017-10-04 12:30:00,179.94,179.96,179.61,179.64,76490.0,170.7808,170.7997,170.4676,170.496,76490.0
2017-10-04 12:35:00,179.66,179.9,179.57,179.61,74385.0,170.515,170.7428,170.4296,170.4676,74385.0
2017-10-04 12:40:00,179.6,179.7,179.3,179.48,222421.0,170.4581,170.553,170.1733,170.3442,222421.0
2017-10-04 12:45:00,179.49,179.49,179.15,179.21,64221.0,170.3537,170.3537,170.031,170.0879,64221.0
2017-10-04 12:50:00,179.23,179.61,179.22,179.61,68277.0,170.1069,170.4676,170.0974,170.4676,68277.0
2017-10-04 12:55:00,179.6,179.69,179.5,179.54,80665.0,170.4581,170.5435,170.3632,170.4011,80665.0
2017-10-04 13:00:00,179.54,179.63,179.51,179.51,54705.0,170.4011,170.4865,170.3726,170.3726,54705.0
2017-10-04 13:05:00,179.53,179.55,179.43,179.49,38210.0,170.3916,170.4106,170.2967,170.3537,38210.0
2017-10-04 13:10:00,179.48,179.5,179.27,179.34,27649.0,170.3442,170.3632,170.1449,170.2113,27649.0
2017-10-04 13:15:00,179.34,179.39,178.86,178.98,120944.0,170.2113,170.2588,169.7557,169.8696,120944.0
2017-10-04 13:20:00,178.96,179.22,178.9,179.12,88850.0,169.8506,170.0974,169.7937,170.0025,88850.0
2017-10-04 13:25:00,179.15,179.28,179.1,179.1,29566.0,170.031,170.1544,169.9835,169.9835,29566.0
2017-10-04 13:30:00,179.14,179.16,178.96,179.0,47090.0,170.0215,170.0405,169.8506,169.8886,47090.0
2017-10-04 13:35:00,178.98,178.99,178.52,178.58,192262.0,169.8696,169.8791,169.433,169.49,192262.0
2017-10-04 13:40:00,178.61,179.3,178.28,178.39,196420.0,169.5185,170.1733,169.2053,169.3097,196420.0
2017-10-04 13:45:00,178.35,178.45,178.21,178.31,103373.0,169.2717,169.3666,169.1388,169.2337,103373.0
2017-10-04 13:50:00,178.3,179.04,178.25,178.93,166298.0,169.2242,169.9266,169.1768,169.8222,166298.0
2017-10-04 13:55:00,178.95,179.0,178.75,179.0,161293.0,169.8411,169.8886,169.6513,169.8886,161293.0
2017-10-04 14:00:00,178.96,179.15,178.74,178.75,82663.0,169.8506,170.031,169.6418,169.6513,82663.0
2017-10-04 14:05:00,178.78,178.92,178.61,178.88,48604.0,169.6798,169.8127,169.5185,169.7747,48604.0
2017-10-04 14:10:00,178.84,178.99,178.77,178.92,47363.0,169.7367,169.8791,169.6703,169.8127,47363.0
2017-10-04 14:15:00,178.89,179.01,178.79,178.96,31443.0,169.7842,169.8981,169.6893,169.8506,31443.0
2017-10-04 14:20:00,178.97,179.1,178.91,179.04,44087.0,169.8601,169.9835,169.8032,169.9266,44087.0
2017-10-04 14:25:00,179.03,179.08,178.92,178.98,39525.0,169.9171,169.9645,169.8127,169.8696,39525.0
2017-10-04 14:30:00,178.98,179.0,178.81,178.85,41356.0,169.8696,169.8886,169.7083,169.7462,41356.0
2017-10-04 14:35:00,178.83,178.87,178.71,178.84,49627.0,169.7273,169.7652,169.6134,169.7367,49627.0
2017-10-04 14:40:00,178.85,178.94,178.72,178.94,37011.0,169.7462,169.8317,169.6229,169.8317,37011.0
2017-10-04 14:45:00,178.93,179.02,178.87,178.88,41670.0,169.8222,169.9076,169.7652,169.7747,41670.0
2017-10-04 14:50:00,178.93,178.94,178.72,178.87,35072.0,169.8222,169.8317,169.6229,169.7652,35072.0
2017-10-04 14:55:00,178.9,179.1,178.9,178.97,89520.0,169.7937,169.9835,169.7937,169.8601,89520.0
2017-10-04 15:00:00,178.97,179.01,178.74,178.74,43004.0,169.8601,169.8981,169.6418,169.6418,43004.0
2017-10-04 15:05:00,178.76,179.02,178.75,178.99,47713.0,169.6608,169.9076,169.6513,169.8791,47713.0
2017-10-04 15:10:00,178.95,178.98,178.83,178.93,45093.0,169.8411,169.8696,169.7273,169.8222,45093.0
2017-10-04 15:15:00,178.93,179.02,178.92,179.0,81240.0,169.8222,169.9076,169.8127,169.8886,81240.0
2017-10-04 15:20:00,178.99,179.05,178.92,179.0,101060.0,169.8791,169.9361,169.8127,169.8886,101060.0
2017-10-04 15:25:00,179.0,179.01,178.9,178.96,65765.0,169.8886,169.8981,169.7937,169.8506,65765.0
2017-10-04 15:30:00,178.97,179.22,178.95,179.2,130662.0,169.8601,170.0974,169.8411,170.0784,130662.0
2017-10-04 15:35:00,179.24,179.34,179.11,179.11,135025.0,170.1164,170.2113,169.993,169.993,135025.0
2017-10-04 15:40:00,179.1,179.17,179.0,179.09,120700.0,169.9835,170.05,169.8886,169.974,120700.0
2017-10-04 15:45:00,179.08,179.15,179.0,179.03,118438.0,169.9645,170.031,169.8886,169.9171,118438.0
2017-10-04 15:50:00,179.02,179.08,178.85,178.89,149903.0,169.9076,169.9645,169.7462,169.7842,149903.0
2017-10-04 15:55:00,178.88,178.97,178.7,178.7,299004.0,169.7747,169.8601,169.6039,169.6039,299004.0
2017-10-05 09:30:00,179.0,179.04,178.57,178.87,430009.0,169.8886,169.9266,169.4805,169.7652,430009.0
2017-10-05 09:35:00,178.89,178.92,178.01,178.12,273018.0,169.7842,169.8127,168.949,169.0534,273018.0
2017-10-05 09:40:00,178.15,178.35,177.82,178.0,288875.0,169.0819,169.2717,168.7687,168.9395,288875.0
2017-10-05 09:45:00,178.0,178.33,177.81,177.96,203292.0,168.9395,169.2527,168.7592,168.9015,203292.0
2017-10-05 09:50:00,177.97,178.1,177.43,177.62,409467.0,168.911,169.0344,168.3985,168.5788,409467.0
2017-10-05 09:55:00,177.62,177.7,176.22,176.28,693238.0,168.5788,168.6548,167.2501,167.3071,693238.0
2017-10-05 10:00:00,176.28,177.36,176.03,176.89,550803.0,167.3071,168.3321,167.0698,167.886,550803.0
2017-10-05 10:05:00,176.86,177.4,176.76,177.14,226052.0,167.8575,168.37,167.7626,168.1233,226052.0
2017-10-05 10:10:00,177.1,177.24,176.92,176.95,152375.0,168.0853,168.2182,167.9145,167.943,152375.0
2017-10-05 10:15:00,176.95,177.13,176.8,176.83,143495.0,167.943,168.1138,167.8006,167.8291,143495.0
2017-10-05 10:20:00,176.78,177.36,176.74,177.26,132930.0,167.7816,168.3321,167.7436,168.2372,132930.0
2017-10-05 10:25:00,177.25,177.65,177.19,177.33,148972.0,168.2277,168.6073,168.1707,168.3036,148972.0
2017-10-05 10:30:00,177.37,177.47,177.09,177.35,106904.0,168.3416,168.4365,168.0758,168.3226,106904.0
2017-10-05 10:35:00,177.36,177.77,177.34,177.58,173972.0,168.3321,168.7212,168.3131,168.5409,173972.0
2017-10-05 10:40:00,177.59,177.85,177.52,177.68,113979.0,168.5504,168.7971,168.4839,168.6358,113979.0
2017-10-05 10:45:00,177.7,177.78,177.48,177.57,105137.0,168.6548,168.7307,168.446,168.5314,105137.0
2017-10-05 10:50:00,177.56,177.88,177.53,177.75,153815.0,168.5219,168.8256,168.4934,168.7022,153815.0
2017-10-05 10:55:00,177.72,178.1,177.72,178.0,128725.0,168.6738,169.0344,168.6738,168.9395,128725.0
2017-10-05 11:00:00,178.0,178.2,177.81,177.98,152968.0,168.9395,169.1293,168.7592,168.9205,152968.0
2017-10-05 11:05:00,177.99,178.11,177.61,177.61,103206.0,168.93,169.0439,168.5694,168.5694,103206.0
2017-10-05 11:10:00,177.65,177.9,177.6,177.83,125774.0,168.6073,168.8446,168.5599,168.7782,125774.0
2017-10-05 11:15:00,177.83,177.85,177.6,177.79,97631.0,168.7782,168.7971,168.5599,168.7402,97631.0
2017-10-05 11:20:00,177.8,178.08,177.72,178.07,82060.0,168.7497,169.0154,168.6738,169.0059,82060.0
2017-10-05 11:25:00,178.07,178.34,177.92,178.27,134114.0,169.0059,169.2622,168.8636,169.1958,134114.0
2017-10-05 11:30:00,178.29,178.64,178.24,178.52,140205.0,169.2147,169.5469,169.1673,169.433,140205.0
2017-10-05 11:35:00,178.51,178.59,178.4,178.56,75518.0,169.4235,169.4995,169.3191,169.471,75518.0
2017-10-05 11:40:00,178.56,178.78,178.55,178.68,92081.0,169.471,169.6798,169.4615,169.5849,92081.0
2017-10-05 11:45:00,178.69,178.78,178.47,178.54,99011.0,169.5944,169.6798,169.3856,169.452,99011.0
2017-10-05 11:50:00,178.52,178.74,178.48,178.58,59405.0,169.433,169.6418,169.3951,169.49,59405.0
2017-10-05 11:55:00,178.59,178.72,178.52,178.7,23586.0,169.4995,169.6229,169.433,169.6039,23586.0
2017-10-05 12:00:00,178.7,178.87,178.66,178.73,61828.0,169.6039,169.7652,169.5659,169.6323,61828.0
2017-10-05 12:05:00,178.71,178.75,178.26,178.43,57529.0,169.6134,169.6513,169.1863,169.3476,57529.0
2017-10-05 12:10:00,178.44,178.47,178.11,178.34,59187.0,169.3571,169.3856,169.0439,169.2622,59187.0
2017-10-05 12:15:00,178.39,178.56,178.22,178.32,45654.0,169.3097,169.471,169.1483,169.2432,45654.0
2017-10-05 12:20:00,178.32,178.9,178.27,178.67,146878.0,169.2432,169.7937,169.1958,169.5754,146878.0
2017-10-05 12:25:00,178.71,178.73,178.36,178.46,70120.0,169.6134,169.6323,169.2812,169.3761,70120.0
2017-10-05 12:30:00,178.45,178.57,178.01,178.11,102907.0,169.3666,169.4805,168.949,169.0439,102907.0
2017-10-05 12:35:00,178.1,178.35,178.06,178.33,52298.0,169.0344,169.2717,168.9965,169.2527,52298.0
2017-10-05 12:40:00,178.31,178.38,178.06,178.09,61944.0,169.2337,169.3002,168.9965,169.0249,61944.0
2017-10-05 12:45:00,178.08,178.41,178.08,178.39,56935.0,169.0154,169.3286,169.0154,169.3097,56935.0
2017-10-05 12:50:00,178.39,178.41,178.28,178.28,34463.0,169.3097,169.3286,169.2053,169.2053,34463.0
2017-10-05 12:55:00,178.28,178.45,178.28,178.37,45593.0,169.2053,169.3666,169.2053,169.2907,45593.0
2017-10-05 13:00:00,178.35,178.69,178.29,178.69,51614.0,169.2717,169.5944,169.2147,169.5944,51614.0
2017-10-05 13:05:00,178.68,178.75,178.55,178.71,67227.0,169.5849,169.6513,169.4615,169.6134,67227.0
2017-10-05 13:10:00,178.74,178.85,178.65,178.69,85490.0,169.6418,169.7462,169.5564,169.5944,85490.0
2017-10-05 13:15:00,178.7,178.78,178.55,178.6,188175.0,169.6039,169.6798,169.4615,169.509,188175.0
2017-10-05 13:20:00,178.57,178.7,178.47,178.59,40566.0,169.4805,169.6039,169.3856,169.4995,40566.0
2017-10-05 13:25:00,178.59,178.6,178.4,178.54,81537.0,169.4995,169.509,169.3191,169.452,81537.0
2017-10-05 13:30:00,178.51,178.54,178.34,178.48,59716.0,169.4235,169.452,169.2622,169.3951,59716.0
2017-10-05 13:35:00,178.51,178.57,178.42,178.57,26962.0,169.4235,169.4805,169.3381,169.4805,26962.0
2017-10-05 13:40:00,178.55,178.57,178.4,178.54,60699.0,169.4615,169.4805,169.3191,169.452,60699.0
2017-10-05 13:45:00,178.53,178.57,178.47,178.5,51102.0,169.4425,169.4805,169.3856,169.4141,51102.0
2017-10-05 13:50:00,178.52,178.81,178.49,178.69,80447.0,169.433,169.7083,169.4046,169.5944,80447.0
2017-10-05 13:55:00,178.69,178.83,178.58,178.67,33353.0,169.5944,169.7273,169.49,169.5754,33353.0
2017-10-05 14:00:00,178.69,178.79,178.59,178.68,30435.0,169.5944,169.6893,169.4995,169.5849,30435.0
2017-10-05 14:05:00,178.69,178.75,178.65,178.72,18646.0,169.5944,169.6513,169.5564,169.6229,18646.0
2017-10-05 14:10:00,178.72,178.77,178.66,178.7,34359.0,169.6229,169.6703,169.5659,169.6039,34359.0
2017-10-05 14:15:00,178.69,178.78,178.69,178.76,40284.0,169.5944,169.6798,169.5944,169.6608,40284.0
2017-10-05 14:20:00,178.77,179.19,178.77,179.1,293996.0,169.6703,170.0689,169.6703,169.9835,293996.0
2017-10-05 14:25:00,179.13,179.15,178.94,179.04,61701.0,170.012,170.031,169.8317,169.9266,61701.0
2017-10-05 14:30:00,179.01,179.34,178.98,179.32,85476.0,169.8981,170.2113,169.8696,170.1923,85476.0
2017-10-05 14:35:00,179.34,179.51,179.21,179.51,134491.0,170.2113,170.3726,170.0879,170.3726,134491.0
2017-10-05 14:40:00,179.51,179.6,179.4,179.48,79675.0,170.3726,170.4581,170.2682,170.3442,79675.0
2017-10-05 14:45:00,179.48,179.56,179.42,179.44,65746.0,170.3442,170.4201,170.2872,170.3062,65746.0
2017-10-05 14:50:00,179.45,179.53,179.4,179.4,39683.0,170.3157,170.3916,170.2682,170.2682,39683.0
2017-10-05 14:55:00,179.4,179.66,179.39,179.51,85138.0,170.2682,170.515,170.2588,170.3726,85138.0
2017-10-05 15:00:00,179.54,179.66,179.47,179.63,55581.0,170.4011,170.515,170.3347,170.4865,55581.0
2017-10-05 15:05:00,179.57,179.73,179.11,179.16,133793.0,170.4296,170.5814,169.993,170.0405,133793.0
2017-10-05 15:10:00,179.17,179.34,179.12,179.21,72996.0,170.05,170.2113,170.0025,170.0879,72996.0
2017-10-05 15:15:00,179.24,179.29,179.11,179.24,61715.0,170.1164,170.1638,169.993,170.1164,61715.0
2017-10-05 15:20:00,179.22,179.37,179.22,179.34,54434.0,170.0974,170.2398,170.0974,170.2113,54434.0
2017-10-05 15:25:00,179.31,179.35,179.14,179.14,52912.0,170.1828,170.2208,170.0215,170.0215,52912.0
2017-10-05 15:30:00,179.18,179.22,178.88,179.08,89484.0,170.0594,170.0974,169.7747,169.9645,89484.0
2017-10-05 15:35:00,179.12,179.15,178.84,178.97,78670.0,170.0025,170.031,169.7367,169.8601,78670.0
2017-10-05 15:40:00,178.96,179.07,178.77,178.94,104331.0,169.8506,169.955,169.6703,169.8317,104331.0
2017-10-05 15:45:00,178.91,178.94,178.8,178.94,91295.0,169.8032,169.8317,169.6988,169.8317,91295.0
2017-10-05 15:50:00,178.94,178.95,178.75,178.82,144895.0,169.8317,169.8411,169.6513,169.7178,144895.0
2017-10-05 15:55:00,178.83,178.98,178.77,178.82,318572.0,169.7273,169.8696,169.6703,169.7178,318572.0
2017-10-06 09:30:00,177.85,178.84,177.77,178.33,361816.0,168.7971,169.7367,168.7212,169.2527,361816.0
2017-10-06 09:35:00,178.29,178.4,177.61,177.93,221024.0,169.2147,169.3191,168.5694,168.8731,221024.0
2017-10-06 09:40:00,178.01,178.45,177.84,178.3,166088.0,168.949,169.3666,168.7877,169.2242,166088.0
2017-10-06 09:45:00,178.34,178.88,178.33,178.6,130705.0,169.2622,169.7747,169.2527,169.509,130705.0
2017-10-06 09:50:00,178.56,178.69,178.34,178.43,96410.0,169.471,169.5944,169.2622,169.3476,96410.0
2017-10-06 09:55:00,178.44,178.74,178.42,178.58,69212.0,169.3571,169.6418,169.3381,169.49,69212.0
2017-10-06 10:00:00,178.69,178.98,178.64,178.9,121865.0,169.5944,169.8696,169.5469,169.7937,121865.0
2017-10-06 10:05:00,178.9,179.22,178.82,179.11,263350.0,169.7937,170.0974,169.7178,169.993,263350.0
2017-10-06 10:10:00,179.13,179.19,178.63,178.88,83070.0,170.012,170.0689,169.5374,169.7747,83070.0
2017-10-06 10:15:00,178.88,178.99,178.64,178.86,51547.0,169.7747,169.8791,169.5469,169.7557,51547.0
2017-10-06 10:20:00,178.9,179.07,178.69,178.96,56405.0,169.7937,169.955,169.5944,169.8506,56405.0
2017-10-06 10:25:00,178.96,179.18,178.84,179.09,80765.0,169.8506,170.0594,169.7367,169.974,80765.0
2017-10-06 10:30:00,179.12,179.16,178.62,178.62,85239.0,170.0025,170.0405,169.5279,169.5279,85239.0
2017-10-06 10:35:00,178.62,178.62,178.04,178.42,169915.0,169.5279,169.5279,168.9775,169.3381,169915.0
2017-10-06 10:40:00,178.42,178.58,178.11,178.29,121911.0,169.3381,169.49,169.0439,169.2147,121911.0
2017-10-06 10:45:00,178.32,178.56,178.3,178.43,75170.0,169.2432,169.471,169.2242,169.3476,75170.0
2017-10-06 10:50:00,178.41,178.73,178.32,178.39,86687.0,169.3286,169.6323,169.2432,169.3097,86687.0
2017-10-06 10:55:00,178.38,178.68,178.14,178.51,92295.0,169.3002,169.5849,169.0724,169.4235,92295.0
2017-10-06 11:00:00,178.53,178.87,178.53,178.82,72589.0,169.4425,169.7652,169.4425,169.7178,72589.0
2017-10-06 11:05:00,178.8,178.84,178.62,178.77,38286.0,169.6988,169.7367,169.5279,169.6703,38286.0
2017-10-06 11:10:00,178.76,178.87,178.72,178.87,30873.0,169.6608,169.7652,169.6229,169.7652,30873.0
2017-10-06 11:15:00,178.88,179.14,178.86,178.99,94184.0,169.7747,170.0215,169.7557,169.8791,94184.0
2017-10-06 11:20:00,178.97,179.37,178.86,179.35,106894.0,169.8601,170.2398,169.7557,170.2208,106894.0
2017-10-06 11:25:00,179.36,179.4,179.18,179.19,115474.0,170.2303,170.2682,170.0594,170.0689,115474.0
2017-10-06 11:30:00,179.19,179.6,179.15,179.47,254917.0,170.0689,170.4581,170.031,170.3347,254917.0
2017-10-06 11:35:00,179.47,179.5,179.27,179.27,54581.0,170.3347,170.3632,170.1449,170.1449,54581.0
2017-10-06 11:40:00,179.3,179.36,179.08,179.25,57751.0,170.1733,170.2303,169.9645,170.1259,57751.0
2017-10-06 11:45:00,179.26,179.45,179.17,179.38,45918.0,170.1354,170.3157,170.05,170.2493,45918.0
2017-10-06 11:50:00,179.36,179.44,179.2,179.39,52199.0,170.2303,170.3062,170.0784,170.2588,52199.0
2017-10-06 11:55:00,179.43,179.54,179.36,179.47,63534.0,170.2967,170.4011,170.2303,170.3347,63534.0
2017-10-06 12:00:00,179.49,179.49,179.13,179.21,53825.0,170.3537,170.3537,170.012,170.0879,53825.0
2017-10-06 12:05:00,179.32,179.48,179.24,179.39,41558.0,170.1923,170.3442,170.1164,170.2588,41558.0
2017-10-06 12:10:00,179.35,179.4,179.21,179.23,36125.0,170.2208,170.2682,170.0879,170.1069,36125.0
2017-10-06 12:15:00,179.24,179.35,179.17,179.25,33235.0,170.1164,170.2208,170.05,170.1259,33235.0
2017-10-06 12:20:00,179.25,179.38,179.16,179.33,38835.0,170.1259,170.2493,170.0405,170.2018,38835.0
2017-10-06 12:25:00,179.34,179.55,179.26,179.55,80263.0,170.2113,170.4106,170.1354,170.4106,80263.0
2017-10-06 12:30:00,179.53,179.74,179.49,179.74,72050.0,170.3916,170.5909,170.3537,170.5909,72050.0
2017-10-06 12:35:00,179.72,179.87,179.57,179.81,101206.0,170.572,170.7143,170.4296,170.6574,101206.0
2017-10-06 12:40:00,179.8,179.87,179.71,179.84,102547.0,170.6479,170.7143,170.5625,170.6858,102547.0
2017-10-06 12:45:00,179.83,179.86,179.74,179.75,45789.0,170.6764,170.7048,170.5909,170.6004,45789.0
2017-10-06 12:50:00,179.76,179.85,179.73,179.8,67952.0,170.6099,170.6953,170.5814,170.6479,67952.0
2017-10-06 12:55:00,179.79,179.83,179.41,179.45,93928.0,170.6384,170.6764,170.2777,170.3157,93928.0
2017-10-06 13:00:00,179.47,179.53,179.15,179.15,82537.0,170.3347,170.3916,170.031,170.031,82537.0
2017-10-06 13:05:00,179.18,179.41,179.14,179.25,67892.0,170.0594,170.2777,170.0215,170.1259,67892.0
2017-10-06 13:10:00,179.3,179.42,179.23,179.24,29619.0,170.1733,170.2872,170.1069,170.1164,29619.0
2017-10-06 13:15:00,179.24,179.3,179.12,179.22,43057.0,170.1164,170.1733,170.0025,170.0974,43057.0
2017-10-06 13:20:00,179.22,179.26,178.94,179.0,57544.0,170.0974,170.1354,169.8317,169.8886,57544.0
2017-10-06 13:25:00,179.0,179.02,178.83,178.98,60929.0,169.8886,169.9076,169.7273,169.8696,60929.0
2017-10-06 13:30:00,178.96,179.16,178.92,178.94,37091.0,169.8506,170.0405,169.8127,169.8317,37091.0
2017-10-06 13:35:00,178.97,179.22,178.95,179.13,49478.0,169.8601,170.0974,169.8411,170.012,49478.0
2017-10-06 13:40:00,179.13,179.34,179.11,179.23,42689.0,170.012,170.2113,169.993,170.1069,42689.0
2017-10-06 13:45:00,179.24,179.28,179.16,179.25,42189.0,170.1164,170.1544,170.0405,170.1259,42189.0
2017-10-06 13:50:00,179.26,179.39,179.21,179.35,24050.0,170.1354,170.2588,170.0879,170.2208,24050.0
2017-10-06 13:55:00,179.38,179.42,179.29,179.29,32847.0,170.2493,170.2872,170.1638,170.1638,32847.0
2017-10-06 14:00:00,179.27,179.32,179.23,179.25,21821.0,170.1449,170.1923,170.1069,170.1259,21821.0
2017-10-06 14:05:00,179.25,179.34,179.21,179.34,28213.0,170.1259,170.2113,170.0879,170.2113,28213.0
2017-10-06 14:10:00,179.32,179.35,179.21,179.21,18540.0,170.1923,170.2208,170.0879,170.0879,18540.0
2017-10-06 14:15:00,179.23,179.24,179.06,179.24,38335.0,170.1069,170.1164,169.9456,170.1164,38335.0
2017-10-06 14:20:00,179.23,179.29,179.16,179.24,28026.0,170.1069,170.1638,170.0405,170.1164,28026.0
2017-10-06 14:25:00,179.26,179.27,179.2,179.24,28028.0,170.1354,170.1449,170.0784,170.1164,28028.0
2017-10-06 14:30:00,179.23,179.3,179.17,179.27,39091.0,170.1069,170.1733,170.05,170.1449,39091.0
2017-10-06 14:35:00,179.26,179.3,179.18,179.25,27654.0,170.1354,170.1733,170.0594,170.1259,27654.0
2017-10-06 14:40:00,179.25,179.43,179.18,179.39,55642.0,170.1259,170.2967,170.0594,170.2588,55642.0
2017-10-06 14:45:00,179.39,179.46,179.3,179.31,34006.0,170.2588,170.3252,170.1733,170.1828,34006.0
2017-10-06 14:50:00,179.27,179.44,179.25,179.39,22164.0,170.1449,170.3062,170.1259,170.2588,22164.0
2017-10-06 14:55:00,179.38,179.48,179.36,179.44,29940.0,170.2493,170.3442,170.2303,170.3062,29940.0
2017-10-06 15:00:00,179.42,179.47,179.35,179.4,25013.0,170.2872,170.3347,170.2208,170.2682,25013.0
2017-10-06 15:05:00,179.38,179.4,179.24,179.28,46320.0,170.2493,170.2682,170.1164,170.1544,46320.0
2017-10-06 15:10:00,179.31,179.38,179.23,179.26,43892.0,170.1828,170.2493,170.1069,170.1354,43892.0
2017-10-06 15:15:00,179.26,179.26,179.07,179.12,53243.0,170.1354,170.1354,169.955,170.0025,53243.0
2017-10-06 15:20:00,179.12,179.16,179.06,179.08,66288.0,170.0025,170.0405,169.9456,169.9645,66288.0
2017-10-06 15:25:00,179.07,179.1,178.92,178.98,62821.0,169.955,169.9835,169.8127,169.8696,62821.0
2017-10-06 15:30:00,178.97,179.07,178.91,178.96,72010.0,169.8601,169.955,169.8032,169.8506,72010.0
2017-10-06 15:35:00,178.94,179.1,178.86,179.04,82080.0,169.8317,169.9835,169.7557,169.9266,82080.0
2017-10-06 15:40:00,179.03,179.19,179.0,179.08,119607.0,169.9171,170.0689,169.8886,169.9645,119607.0
2017-10-06 15:45:00,179.08,179.15,179.0,179.01,84446.0,169.9645,170.031,169.8886,169.8981,84446.0
2017-10-06 15:50:00,179.01,179.16,179.0,179.15,136428.0,169.8981,170.0405,169.8886,170.031,136428.0
2017-10-06 15:55:00,179.16,179.24,179.07,179.15,218542.0,170.0405,170.1164,169.955,170.031,218542.0
2017-10-09 09:30:00,178.97,179.41,178.75,179.22,419252.0,169.8601,170.2777,169.6513,170.0974,419252.0
2017-10-09 09:35:00,179.26,179.38,178.84,179.05,268086.0,170.1354,170.2493,169.7367,169.9361,268086.0
2017-10-09 09:40:00,179.03,180.2,178.99,180.1,788048.0,169.9171,171.0275,169.8791,170.9326,788048.0
2017-10-09 09:45:00,180.1,180.34,179.87,180.3,265454.0,170.9326,171.1604,170.7143,171.1224,265454.0
2017-10-09 09:50:00,180.27,180.55,180.12,180.23,325039.0,171.094,171.3597,170.9516,171.056,325039.0
2017-10-09 09:55:00,180.26,180.48,179.87,180.48,258243.0,171.0845,171.2933,170.7143,171.2933,258243.0
2017-10-09 10:00:00,180.48,180.69,180.4,180.48,246982.0,171.2933,171.4926,171.2173,171.2933,246982.0
2017-10-09 10:05:00,180.48,180.98,180.3,180.96,257106.0,171.2933,171.7678,171.1224,171.7488,257106.0
2017-10-09 10:10:00,180.97,181.05,180.41,180.62,302585.0,171.7583,171.8343,171.2268,171.4261,302585.0
2017-10-09 10:15:00,180.63,180.85,180.61,180.77,136220.0,171.4356,171.6444,171.4167,171.5685,136220.0
2017-10-09 10:20:00,180.75,181.19,180.72,181.02,177149.0,171.5495,171.9671,171.5211,171.8058,177149.0
2017-10-09 10:25:00,181.06,181.38,181.01,181.32,179958.0,171.8437,172.1475,171.7963,172.0905,179958.0
2017-10-09 10:30:00,181.35,181.54,181.2,181.52,172393.0,172.119,172.2993,171.9766,172.2803,172393.0
2017-10-09 10:35:00,181.54,181.68,181.15,181.4,309322.0,172.2993,172.4322,171.9292,172.1664,309322.0
2017-10-09 10:40:00,181.44,181.5,181.29,181.43,177414.0,172.2044,172.2614,172.062,172.1949,177414.0
2017-10-09 10:45:00,181.46,181.49,180.87,180.99,185558.0,172.2234,172.2519,171.6634,171.7773,185558.0
2017-10-09 10:50:00,181.01,181.04,180.75,180.96,189094.0,171.7963,171.8248,171.5495,171.7488,189094.0
2017-10-09 10:55:00,180.99,181.27,180.91,180.96,128484.0,171.7773,172.0431,171.7014,171.7488,128484.0
2017-10-09 11:00:00,180.96,181.65,180.96,181.47,173637.0,171.7488,172.4037,171.7488,172.2329,173637.0
2017-10-09 11:05:00,181.5,181.59,181.4,181.47,78241.0,172.2614,172.3468,172.1664,172.2329,78241.0
2017-10-09 11:10:00,181.47,181.51,181.3,181.49,82588.0,172.2329,172.2708,172.0715,172.2519,82588.0
2017-10-09 11:15:00,181.48,181.88,181.44,181.78,187473.0,172.2424,172.622,172.2044,172.5271,187473.0
2017-10-09 11:20:00,181.78,181.94,181.67,181.93,142067.0,172.5271,172.679,172.4227,172.6695,142067.0
2017-10-09 11:25:00,181.91,181.93,181.66,181.69,110550.0,172.6505,172.6695,172.4132,172.4417,110550.0
2017-10-09 11:30:00,181.68,181.85,181.55,181.61,129139.0,172.4322,172.5935,172.3088,172.3658,129139.0
2017-10-09 11:35:00,181.57,181.76,181.51,181.68,78861.0,172.3278,172.5081,172.2708,172.4322,78861.0
2017-10-09 11:40:00,181.67,181.83,181.6,181.82,72732.0,172.4227,172.5746,172.3563,172.5651,72732.0
2017-10-09 11:45:00,181.83,181.89,181.7,181.87,99547.0,172.5746,172.6315,172.4512,172.6125,99547.0
2017-10-09 11:50:00,181.86,181.9,181.7,181.83,68006.0,172.603,172.641,172.4512,172.5746,68006.0
2017-10-09 11:55:00,181.81,181.89,181.69,181.87,63553.0,172.5556,172.6315,172.4417,172.6125,63553.0
2017-10-09 12:00:00,181.88,182.1,181.85,182.04,236779.0,172.622,172.8308,172.5935,172.7739,236779.0
2017-10-09 12:05:00,182.06,182.17,181.9,181.96,190073.0,172.7928,172.8972,172.641,172.6979,190073.0
2017-10-09 12:10:00,181.97,181.98,181.7,181.87,125418.0,172.7074,172.7169,172.4512,172.6125,125418.0
2017-10-09 12:15:00,181.84,181.95,181.6,181.72,98347.0,172.584,172.6884,172.3563,172.4702,98347.0
2017-10-09 12:20:00,181.73,181.81,181.64,181.81,49751.0,172.4796,172.5556,172.3942,172.5556,49751.0
2017-10-09 12:25:00,181.81,181.9,181.68,181.74,70745.0,172.5556,172.641,172.4322,172.4891,70745.0
2017-10-09 12:30:00,181.74,182.01,181.74,181.99,84175.0,172.4891,172.7454,172.4891,172.7264,84175.0
2017-10-09 12:35:00,181.99,182.06,181.71,181.83,63298.0,172.7264,172.7928,172.4607,172.5746,63298.0
2017-10-09 12:40:00,181.81,181.96,181.79,181.88,59903.0,172.5556,172.6979,172.5366,172.622,59903.0
2017-10-09 12:45:00,181.88,182.26,181.88,182.15,120797.0,172.622,172.9827,172.622,172.8783,120797.0
2017-10-09 12:50:00,182.15,182.25,181.95,182.18,80476.0,172.8783,172.9732,172.6884,172.9067,80476.0
2017-10-09 12:55:00,182.18,182.2,182.01,182.12,55743.0,172.9067,172.9257,172.7454,172.8498,55743.0
2017-10-09 13:00:00,182.13,182.2,182.03,182.15,53568.0,172.8593,172.9257,172.7644,172.8783,53568.0
2017-10-09 13:05:00,182.16,182.37,182.11,182.36,101230.0,172.8878,173.0871,172.8403,173.0776,101230.0
2017-10-09 13:10:00,182.35,182.44,182.21,182.3,113590.0,173.0681,173.1535,172.9352,173.0206,113590.0
2017-10-09 13:15:00,182.3,182.31,182.13,182.2,55625.0,173.0206,173.0301,172.8593,172.9257,55625.0
2017-10-09 13:20:00,182.17,182.38,182.14,182.35,45354.0,172.8972,173.0966,172.8688,173.0681,45354.0
2017-10-09 13:25:00,182.34,182.41,182.27,182.37,62599.0,173.0586,173.125,172.9922,173.0871,62599.0
2017-10-09 13:30:00,182.39,182.49,182.17,182.42,83389.0,173.106,173.201,172.8972,173.1345,83389.0
2017-10-09 13:35:00,182.43,182.63,182.37,182.58,179071.0,173.144,173.3338,173.0871,173.2864,179071.0
2017-10-09 13:40:00,182.62,182.89,182.6,182.88,175959.0,173.3243,173.5806,173.3054,173.5711,175959.0
2017-10-09 13:45:00,182.88,182.94,182.5,182.59,184642.0,173.5711,173.6281,173.2104,173.2959,184642.0
2017-10-09 13:50:00,182.56,182.9,182.52,182.75,88720.0,173.2674,173.5901,173.2294,173.4477,88720.0
2017-10-09 13:55:00,182.76,182.97,182.76,182.91,107848.0,173.4572,173.6565,173.4572,173.5996,107848.0
2017-10-09 14:00:00,182.93,182.98,182.87,182.94,81590.0,173.6186,173.666,173.5616,173.6281,81590.0
2017-10-09 14:05:00,182.94,183.14,182.88,183.08,186629.0,173.6281,173.8179,173.5711,173.7609,186629.0
2017-10-09 14:10:00,183.07,183.11,182.97,183.0,105314.0,173.7514,173.7894,173.6565,173.685,105314.0
2017-10-09 14:15:00,182.98,183.03,182.6,182.67,107976.0,173.666,173.7135,173.3054,173.3718,107976.0
2017-10-09 14:20:00,182.63,182.76,182.55,182.69,103468.0,173.3338,173.4572,173.2579,173.3908,103468.0
2017-10-09 14:25:00,182.67,182.75,182.35,182.53,145603.0,173.3718,173.4477,173.0681,173.2389,145603.0
2017-10-09 14:30:00,182.52,182.62,182.12,182.12,151200.0,173.2294,173.3243,172.8498,172.8498,151200.0
2017-10-09 14:35:00,182.13,182.6,182.12,182.21,146149.0,172.8593,173.3054,172.8498,172.9352,146149.0
2017-10-09 14:40:00,182.13,182.49,182.13,182.45,69373.0,172.8593,173.201,172.8593,173.163,69373.0
2017-10-09 14:45:00,182.46,182.7,182.36,182.6,91332.0,173.1725,173.4003,173.0776,173.3054,91332.0
2017-10-09 14:50:00,182.59,182.66,182.54,182.56,67891.0,173.2959,173.3623,173.2484,173.2674,67891.0
2017-10-09 14:55:00,182.59,182.6,181.93,182.05,172968.0,173.2959,173.3054,172.6695,172.7834,172968.0
2017-10-09 15:00:00,182.1,182.18,181.62,181.7,164540.0,172.8308,172.9067,172.3752,172.4512,164540.0
2017-10-09 15:05:00,181.7,181.7,181.35,181.55,236355.0,172.4512,172.4512,172.119,172.3088,236355.0
2017-10-09 15:10:00,181.56,181.68,181.04,181.12,186683.0,172.3183,172.4322,171.8248,171.9007,186683.0
2017-10-09 15:15:00,181.1,181.89,181.1,181.68,203312.0,171.8817,172.6315,171.8817,172.4322,203312.0
2017-10-09 15:20:00,181.64,182.0,181.45,181.76,154853.0,172.3942,172.7359,172.2139,172.5081,154853.0
2017-10-09 15:25:00,181.72,181.97,181.63,181.91,107791.0,172.4702,172.7074,172.3847,172.6505,107791.0
2017-10-09 15:30:00,181.91,181.94,181.79,181.82,92404.0,172.6505,172.679,172.5366,172.5651,92404.0
2017-10-09 15:35:00,181.82,181.95,181.64,181.87,110608.0,172.5651,172.6884,172.3942,172.6125,110608.0
2017-10-09 15:40:00,181.85,181.95,181.6,181.75,102340.0,172.5935,172.6884,172.3563,172.4986,102340.0
2017-10-09 15:45:00,181.75,181.9,181.69,181.85,134541.0,172.4986,172.641,172.4417,172.5935,134541.0
2017-10-09 15:50:00,181.84,182.22,181.81,182.17,237612.0,172.584,172.9447,172.5556,172.8972,237612.0
2017-10-09 15:55:00,182.16,182.17,182.01,182.15,262099.0,172.8878,172.8972,172.7454,172.8783,262099.0
2017-10-10 09:30:00,181.65,182.67,181.36,182.59,927547.0,172.4037,173.3718,172.1285,173.2959,927547.0
2017-10-10 09:35:00,182.6,182.91,182.22,182.72,284134.0,173.3054,173.5996,172.9447,173.4193,284134.0
2017-10-10 09:40:00,182.65,183.5,182.65,183.2,348279.0,173.3528,174.1595,173.3528,173.8748,348279.0
2017-10-10 09:45:00,183.15,183.3,182.67,182.88,259489.0,173.8274,173.9697,173.3718,173.5711,259489.0
2017-10-10 09:50:00,182.86,183.2,182.68,183.03,221912.0,173.5521,173.8748,173.3813,173.7135,221912.0
2017-10-10 09:55:00,183.04,183.49,183.01,183.09,223588.0,173.723,174.1501,173.6945,173.7704,223588.0
2017-10-10 10:00:00,183.13,183.14,182.55,182.88,189988.0,173.8084,173.8179,173.2579,173.5711,189988.0
2017-10-10 10:05:00,182.81,183.2,182.66,183.19,200459.0,173.5047,173.8748,173.3623,173.8653,200459.0
2017-10-10 10:10:00,183.21,183.29,183.0,183.22,255584.0,173.8843,173.9602,173.685,173.8938,255584.0
2017-10-10 10:15:00,183.2,183.21,182.7,182.81,313894.0,173.8748,173.8843,173.4003,173.5047,313894.0
2017-10-10 10:20:00,182.91,183.14,182.68,183.02,234525.0,173.5996,173.8179,173.3813,173.704,234525.0
2017-10-10 10:25:00,183.02,183.28,182.94,183.08,141865.0,173.704,173.9507,173.6281,173.7609,141865.0
2017-10-10 10:30:00,183.13,183.75,183.11,183.72,280324.0,173.8084,174.3968,173.7894,174.3683,280324.0
2017-10-10 10:35:00,183.73,183.83,183.61,183.63,131906.0,174.3778,174.4727,174.2639,174.2829,131906.0
2017-10-10 10:40:00,183.61,183.85,183.56,183.81,134543.0,174.2639,174.4917,174.2165,174.4538,134543.0
2017-10-10 10:45:00,183.83,184.18,183.73,183.94,290919.0,174.4727,174.8049,174.3778,174.5772,290919.0
2017-10-10 10:50:00,183.95,184.44,183.93,184.44,233287.0,174.5866,175.0517,174.5677,175.0517,233287.0
2017-10-10 10:55:00,184.42,184.46,183.88,184.15,168378.0,175.0327,175.0707,174.5202,174.7765,168378.0
2017-10-10 11:00:00,184.15,184.15,183.57,183.59,169060.0,174.7765,174.7765,174.226,174.245,169060.0
2017-10-10 11:05:00,183.62,183.7,183.32,183.68,230071.0,174.2734,174.3494,173.9887,174.3304,230071.0
2017-10-10 11:10:00,183.7,184.0,183.65,183.73,119337.0,174.3494,174.6341,174.3019,174.3778,119337.0
2017-10-10 11:15:00,183.73,184.38,183.73,184.28,133230.0,174.3778,174.9948,174.3778,174.8998,133230.0
2017-10-10 11:20:00,184.27,184.35,184.07,184.09,144341.0,174.8904,174.9663,174.7005,174.7195,144341.0
2017-10-10 11:25:00,184.1,184.1,183.54,183.78,130587.0,174.729,174.729,174.1975,174.4253,130587.0
2017-10-10 11:30:00,183.83,183.99,183.66,183.95,121724.0,174.4727,174.6246,174.3114,174.5866,121724.0
2017-10-10 11:35:00,183.93,183.94,183.57,183.68,98874.0,174.5677,174.5772,174.226,174.3304,98874.0
2017-10-10 11:40:00,183.68,183.79,183.6,183.69,82840.0,174.3304,174.4348,174.2545,174.3399,82840.0
2017-10-10 11:45:00,183.72,183.74,183.46,183.56,79742.0,174.3683,174.3873,174.1216,174.2165,79742.0
2017-10-10 11:50:00,183.56,183.56,183.1,183.17,116382.0,174.2165,174.2165,173.7799,173.8463,116382.0
2017-10-10 11:55:00,183.18,183.32,182.8,183.29,241966.0,173.8558,173.9887,173.4952,173.9602,241966.0
2017-10-10 12:00:00,183.27,183.55,183.19,183.24,132719.0,173.9413,174.207,173.8653,173.9128,132719.0
2017-10-10 12:05:00,183.25,183.54,182.96,183.38,91185.0,173.9223,174.1975,173.647,174.0457,91185.0
2017-10-10 12:10:00,183.34,183.34,183.05,183.14,88828.0,174.0077,174.0077,173.7325,173.8179,88828.0
2017-10-10 12:15:00,183.18,183.32,182.93,183.03,62506.0,173.8558,173.9887,173.6186,173.7135,62506.0
2017-10-10 12:20:00,183.09,183.15,182.82,183.03,83155.0,173.7704,173.8274,173.5142,173.7135,83155.0
2017-10-10 12:25:00,183.06,183.24,183.0,183.15,43164.0,173.7419,173.9128,173.685,173.8274,43164.0
2017-10-10 12:30:00,183.15,183.58,183.02,183.57,88727.0,173.8274,174.2355,173.704,174.226,88727.0
2017-10-10 12:35:00,183.56,183.6,183.37,183.56,56232.0,174.2165,174.2545,174.0362,174.2165,56232.0
2017-10-10 12:40:00,183.55,184.09,183.5,184.08,139399.0,174.207,174.7195,174.1595,174.71,139399.0
2017-10-10 12:45:00,184.08,184.13,183.84,183.99,71656.0,174.71,174.7575,174.4822,174.6246,71656.0
2017-10-10 12:50:00,183.98,184.15,183.88,184.14,106397.0,174.6151,174.7765,174.5202,174.767,106397.0
2017-10-10 12:55:00,184.15,184.15,184.05,184.1,64056.0,174.7765,174.7765,174.6816,174.729,64056.0
2017-10-10 13:00:00,184.12,184.25,183.59,183.66,112778.0,174.748,174.8714,174.245,174.3114,112778.0
2017-10-10 13:05:00,183.6,183.95,183.53,183.78,78139.0,174.2545,174.5866,174.188,174.4253,78139.0
2017-10-10 13:10:00,183.79,184.07,183.79,183.96,89783.0,174.4348,174.7005,174.4348,174.5961,89783.0
2017-10-10 13:15:00,183.96,184.09,183.84,183.99,49279.0,174.5961,174.7195,174.4822,174.6246,49279.0
2017-10-10 13:20:00,183.96,183.99,183.7,183.78,35880.0,174.5961,174.6246,174.3494,174.4253,35880.0
2017-10-10 13:25:00,183.75,183.85,183.61,183.69,68396.0,174.3968,174.4917,174.2639,174.3399,68396.0
2017-10-10 13:30:00,183.68,184.02,183.65,183.74,87517.0,174.3304,174.6531,174.3019,174.3873,87517.0
2017-10-10 13:35:00,183.73,183.79,183.55,183.71,70873.0,174.3778,174.4348,174.207,174.3589,70873.0
2017-10-10 13:40:00,183.74,183.8,183.5,183.62,42399.0,174.3873,174.4443,174.1595,174.2734,42399.0
2017-10-10 13:45:00,183.59,183.71,183.4,183.52,64028.0,174.245,174.3589,174.0646,174.1785,64028.0
2017-10-10 13:50:00,183.51,183.57,183.37,183.51,49088.0,174.169,174.226,174.0362,174.169,49088.0
2017-10-10 13:55:00,183.54,183.67,183.44,183.67,51987.0,174.1975,174.3209,174.1026,174.3209,51987.0
2017-10-10 14:00:00,183.67,183.79,183.43,183.45,85373.0,174.3209,174.4348,174.0931,174.1121,85373.0
2017-10-10 14:05:00,183.45,183.63,183.38,183.45,169651.0,174.1121,174.2829,174.0457,174.1121,169651.0
2017-10-10 14:10:00,183.53,183.54,183.22,183.26,108638.0,174.188,174.1975,173.8938,173.9318,108638.0
2017-10-10 14:15:00,183.27,183.32,183.09,183.22,112218.0,173.9413,173.9887,173.7704,173.8938,112218.0
2017-10-10 14:20:00,183.2,183.43,183.17,183.41,44797.0,173.8748,174.0931,173.8463,174.0741,44797.0
2017-10-10 14:25:00,183.43,183.5,183.24,183.26,54785.0,174.0931,174.1595,173.9128,173.9318,54785.0
2017-10-10 14:30:00,183.27,183.33,183.08,183.27,79519.0,173.9413,173.9982,173.7609,173.9413,79519.0
2017-10-10 14:35:00,183.25,183.29,183.1,183.16,26443.0,173.9223,173.9602,173.7799,173.8369,26443.0
2017-10-10 14:40:00,183.16,183.31,183.13,183.28,49374.0,173.8369,173.9792,173.8084,173.9507,49374.0
2017-10-10 14:45:00,183.27,183.53,183.17,183.52,63621.0,173.9413,174.188,173.8463,174.1785,63621.0
2017-10-10 14:50:00,183.5,183.58,183.34,183.55,54514.0,174.1595,174.2355,174.0077,174.207,54514.0
2017-10-10 14:55:00,183.53,183.57,183.41,183.57,36642.0,174.188,174.226,174.0741,174.226,36642.0
2017-10-10 15:00:00,183.55,183.64,183.46,183.62,61901.0,174.207,174.2924,174.1216,174.2734,61901.0
2017-10-10 15:05:00,183.61,183.76,183.61,183.7,64308.0,174.2639,174.4063,174.2639,174.3494,64308.0
2017-10-10 15:10:00,183.69,183.71,183.45,183.45,44255.0,174.3399,174.3589,174.1121,174.1121,44255.0
2017-10-10 15:15:00,183.43,183.45,183.3,183.37,65774.0,174.0931,174.1121,173.9697,174.0362,65774.0
2017-10-10 15:20:00,183.36,183.39,183.27,183.38,107990.0,174.0267,174.0551,173.9413,174.0457,107990.0
2017-10-10 15:25:00,183.36,183.41,183.21,183.26,72127.0,174.0267,174.0741,173.8843,173.9318,72127.0
2017-10-10 15:30:00,183.27,183.4,183.26,183.33,78689.0,173.9413,174.0646,173.9318,173.9982,78689.0
2017-10-10 15:35:00,183.33,183.38,183.2,183.26,84920.0,173.9982,174.0457,173.8748,173.9318,84920.0
2017-10-10 15:40:00,183.24,183.32,183.22,183.29,173861.0,173.9128,173.9887,173.8938,173.9602,173861.0
2017-10-10 15:45:00,183.29,183.33,183.2,183.26,137616.0,173.9602,173.9982,173.8748,173.9318,137616.0
2017-10-10 15:50:00,183.27,183.31,183.12,183.15,197974.0,173.9413,173.9792,173.7989,173.8274,197974.0
2017-10-10 15:55:00,183.15,183.2,183.04,183.1,307461.0,173.8274,173.8748,173.723,173.7799,307461.0
2017-10-11 09:30:00,183.0,183.48,182.7,183.0,785637.0,173.685,174.1406,173.4003,173.685,785637.0
2017-10-11 09:35:00,183.0,183.32,182.6,183.26,299715.0,173.685,173.9887,173.3054,173.9318,299715.0
2017-10-11 09:40:00,183.25,183.83,183.24,183.61,489573.0,173.9223,174.4727,173.9128,174.2639,489573.0
2017-10-11 09:45:00,183.59,183.67,182.8,183.24,191525.0,174.245,174.3209,173.4952,173.9128,191525.0
2017-10-11 09:50:00,183.21,183.69,183.13,183.53,138454.0,173.8843,174.3399,173.8084,174.188,138454.0
2017-10-11 09:55:00,183.61,183.86,183.47,183.85,205945.0,174.2639,174.5012,174.1311,174.4917,205945.0
2017-10-11 10:00:00,183.8,184.21,183.75,184.15,708012.0,174.4443,174.8334,174.3968,174.7765,708012.0
2017-10-11 10:05:00,184.16,184.32,183.99,184.3,234404.0,174.786,174.9378,174.6246,174.9188,234404.0
2017-10-11 10:10:00,184.3,184.53,184.12,184.26,282932.0,174.9188,175.1371,174.748,174.8809,282932.0
2017-10-11 10:15:00,184.24,184.24,183.71,184.12,306614.0,174.8619,174.8619,174.3589,174.748,306614.0
2017-10-11 10:20:00,184.12,184.49,184.09,184.33,201986.0,174.748,175.0992,174.7195,174.9473,201986.0
2017-10-11 10:25:00,184.34,184.38,184.06,184.08,201312.0,174.9568,174.9948,174.691,174.71,201312.0
2017-10-11 10:30:00,184.06,184.32,183.88,184.29,257492.0,174.691,174.9378,174.5202,174.9093,257492.0
2017-10-11 10:35:00,184.3,184.3,183.64,183.93,228584.0,174.9188,174.9188,174.2924,174.5677,228584.0
2017-10-11 10:40:00,183.93,184.16,183.86,184.13,138482.0,174.5677,174.786,174.5012,174.7575,138482.0
2017-10-11 10:45:00,184.15,184.28,183.89,183.9,154001.0,174.7765,174.8998,174.5297,174.5392,154001.0
2017-10-11 10:50:00,183.89,184.06,183.83,183.95,119539.0,174.5297,174.691,174.4727,174.5866,119539.0
2017-10-11 10:55:00,183.95,184.15,183.87,184.0,104421.0,174.5866,174.7765,174.5107,174.6341,104421.0
2017-10-11 11:00:00,184.01,184.13,183.94,184.0,85984.0,174.6436,174.7575,174.5772,174.6341,85984.0
2017-10-11 11:05:00,184.0,184.06,183.75,183.91,172202.0,174.6341,174.691,174.3968,174.5487,172202.0
2017-10-11 11:10:00,183.93,184.17,183.93,184.06,101345.0,174.5677,174.7954,174.5677,174.691,101345.0
2017-10-11 11:15:00,184.06,184.18,183.86,183.9,96370.0,174.691,174.8049,174.5012,174.5392,96370.0
2017-10-11 11:20:00,183.94,183.99,183.85,183.86,87100.0,174.5772,174.6246,174.4917,174.5012,87100.0
2017-10-11 11:25:00,183.88,183.91,183.63,183.66,181235.0,174.5202,174.5487,174.2829,174.3114,181235.0
2017-10-11 11:30:00,183.66,183.77,183.59,183.75,77714.0,174.3114,174.4158,174.245,174.3968,77714.0
2017-10-11 11:35:00,183.73,183.81,183.63,183.63,42426.0,174.3778,174.4538,174.2829,174.2829,42426.0
2017-10-11 11:40:00,183.63,183.63,183.35,183.46,143953.0,174.2829,174.2829,174.0172,174.1216,143953.0
2017-10-11 11:45:00,183.51,183.65,183.45,183.55,57012.0,174.169,174.3019,174.1121,174.207,57012.0
2017-10-11 11:50:00,183.56,183.73,183.43,183.69,113418.0,174.2165,174.3778,174.0931,174.3399,113418.0
2017-10-11 11:55:00,183.68,183.87,183.64,183.77,70677.0,174.3304,174.5107,174.2924,174.4158,70677.0
2017-10-11 12:00:00,183.78,183.82,183.68,183.7,38448.0,174.4253,174.4633,174.3304,174.3494,38448.0
2017-10-11 12:05:00,183.69,183.8,183.62,183.72,49145.0,174.3399,174.4443,174.2734,174.3683,49145.0
2017-10-11 12:10:00,183.73,183.8,183.66,183.79,45895.0,174.3778,174.4443,174.3114,174.4348,45895.0
2017-10-11 12:15:00,183.77,184.04,183.76,184.03,61124.0,174.4158,174.6721,174.4063,174.6626,61124.0
2017-10-11 12:20:00,184.03,184.16,183.98,184.1,74461.0,174.6626,174.786,174.6151,174.729,74461.0
2017-10-11 12:25:00,184.09,184.21,184.08,184.09,42479.0,174.7195,174.8334,174.71,174.7195,42479.0
2017-10-11 12:30:00,184.09,184.14,183.93,183.99,34069.0,174.7195,174.767,174.5677,174.6246,34069.0
2017-10-11 12:35:00,183.93,184.13,183.91,184.08,49284.0,174.5677,174.7575,174.5487,174.71,49284.0
2017-10-11 12:40:00,184.08,184.18,183.87,184.05,72377.0,174.71,174.8049,174.5107,174.6816,72377.0
2017-10-11 12:45:00,184.05,184.12,184.0,184.12,38583.0,174.6816,174.748,174.6341,174.748,38583.0
2017-10-11 12:50:00,184.11,184.29,184.07,184.29,86186.0,174.7385,174.9093,174.7005,174.9093,86186.0
2017-10-11 12:55:00,184.27,184.35,184.12,184.23,92874.0,174.8904,174.9663,174.748,174.8524,92874.0
2017-10-11 13:00:00,184.24,184.45,184.21,184.45,121950.0,174.8619,175.0612,174.8334,175.0612,121950.0
2017-10-11 13:05:00,184.43,184.49,184.37,184.44,76570.0,175.0422,175.0992,174.9853,175.0517,76570.0
2017-10-11 13:10:00,184.43,184.51,184.41,184.45,106027.0,175.0422,175.1181,175.0232,175.0612,106027.0
2017-10-11 13:15:00,184.43,184.53,184.41,184.51,82995.0,175.0422,175.1371,175.0232,175.1181,82995.0
2017-10-11 13:20:00,184.5,184.52,184.31,184.33,46803.0,175.1086,175.1276,174.9283,174.9473,46803.0
2017-10-11 13:25:00,184.35,184.44,184.33,184.43,46151.0,174.9663,175.0517,174.9473,175.0422,46151.0
2017-10-11 13:30:00,184.41,184.47,184.37,184.46,58851.0,175.0232,175.0802,174.9853,175.0707,58851.0
2017-10-11 13:35:00,184.44,184.55,184.43,184.51,44990.0,175.0517,175.1561,175.0422,175.1181,44990.0
2017-10-11 13:40:00,184.49,184.53,184.43,184.52,28356.0,175.0992,175.1371,175.0422,175.1276,28356.0
2017-10-11 13:45:00,184.52,184.53,184.46,184.5,54210.0,175.1276,175.1371,175.0707,175.1086,54210.0
2017-10-11 13:50:00,184.5,184.6,184.38,184.46,87080.0,175.1086,175.2036,174.9948,175.0707,87080.0
2017-10-11 13:55:00,184.45,184.48,184.32,184.34,41414.0,175.0612,175.0897,174.9378,174.9568,41414.0
2017-10-11 14:00:00,184.36,184.57,184.35,184.52,62026.0,174.9758,175.1751,174.9663,175.1276,62026.0
2017-10-11 14:05:00,184.52,184.52,184.23,184.33,64596.0,175.1276,175.1276,174.8524,174.9473,64596.0
2017-10-11 14:10:00,184.34,184.4,184.22,184.37,48052.0,174.9568,175.0137,174.8429,174.9853,48052.0
2017-10-11 14:15:00,184.38,184.55,184.33,184.46,53615.0,174.9948,175.1561,174.9473,175.0707,53615.0
2017-10-11 14:20:00,184.48,184.48,184.15,184.3,79747.0,175.0897,175.0897,174.7765,174.9188,79747.0
2017-10-11 14:25:00,184.24,184.4,184.18,184.32,26824.0,174.8619,175.0137,174.8049,174.9378,26824.0
2017-10-11 14:30:00,184.33,184.4,184.25,184.35,69193.0,174.9473,175.0137,174.8714,174.9663,69193.0
2017-10-11 14:35:00,184.37,184.4,184.2,184.26,39085.0,174.9853,175.0137,174.8239,174.8809,39085.0
2017-10-11 14:40:00,184.26,184.38,184.24,184.34,45629.0,174.8809,174.9948,174.8619,174.9568,45629.0
2017-10-11 14:45:00,184.33,184.4,184.31,184.38,24348.0,174.9473,175.0137,174.9283,174.9948,24348.0
2017-10-11 14:50:00,184.36,184.45,184.28,184.4,53367.0,174.9758,175.0612,174.8998,175.0137,53367.0
2017-10-11 14:55:00,184.4,184.5,184.32,184.32,40241.0,175.0137,175.1086,174.9378,174.9378,40241.0
2017-10-11 15:00:00,184.34,184.47,184.33,184.47,30658.0,174.9568,175.0802,174.9473,175.0802,30658.0
2017-10-11 15:05:00,184.48,184.52,184.4,184.46,39523.0,175.0897,175.1276,175.0137,175.0707,39523.0
2017-10-11 15:10:00,184.47,184.53,184.4,184.46,60819.0,175.0802,175.1371,175.0137,175.0707,60819.0
2017-10-11 15:15:00,184.47,184.5,184.42,184.5,48963.0,175.0802,175.1086,175.0327,175.1086,48963.0
2017-10-11 15:20:00,184.48,184.5,184.4,184.47,73097.0,175.0897,175.1086,175.0137,175.0802,73097.0
2017-10-11 15:25:00,184.46,184.5,184.39,184.49,81463.0,175.0707,175.1086,175.0042,175.0992,81463.0
2017-10-11 15:30:00,184.49,184.63,184.48,184.63,114577.0,175.0992,175.232,175.0897,175.232,114577.0
2017-10-11 15:35:00,184.64,184.7,184.55,184.63,125384.0,175.2415,175.2985,175.1561,175.232,125384.0
2017-10-11 15:40:00,184.62,184.66,184.52,184.61,73742.0,175.2225,175.2605,175.1276,175.213,73742.0
2017-10-11 15:45:00,184.62,184.7,184.49,184.55,116719.0,175.2225,175.2985,175.0992,175.1561,116719.0
2017-10-11 15:50:00,184.55,184.63,184.51,184.55,168013.0,175.1561,175.232,175.1181,175.1561,168013.0
2017-10-11 15:55:00,184.57,184.64,184.51,184.55,397124.0,175.1751,175.2415,175.1181,175.1561,397124.0
2017-10-12 09:30:00,184.04,184.39,183.91,184.12,627921.0,174.6721,175.0042,174.5487,174.748,627921.0
2017-10-12 09:35:00,184.12,184.15,182.6,183.35,795546.0,174.748,174.7765,173.3054,174.0172,795546.0
2017-10-12 09:40:00,183.35,183.4,182.56,182.67,467428.0,174.0172,174.0646,173.2674,173.3718,467428.0
2017-10-12 09:45:00,182.65,183.47,182.22,183.47,365275.0,173.3528,174.1311,172.9447,174.1311,365275.0
2017-10-12 09:50:00,183.47,183.64,183.16,183.6,348027.0,174.1311,174.2924,173.8369,174.2545,348027.0
2017-10-12 09:55:00,183.63,183.97,183.35,183.35,312914.0,174.2829,174.6056,174.0172,174.0172,312914.0
2017-10-12 10:00:00,183.36,183.68,183.09,183.61,422441.0,174.0267,174.3304,173.7704,174.2639,422441.0
2017-10-12 10:05:00,183.63,183.64,183.3,183.46,111222.0,174.2829,174.2924,173.9697,174.1216,111222.0
2017-10-12 10:10:00,183.45,183.46,183.1,183.13,121251.0,174.1121,174.1216,173.7799,173.8084,121251.0
2017-10-12 10:15:00,183.1,183.7,183.07,183.59,154748.0,173.7799,174.3494,173.7514,174.245,154748.0
2017-10-12 10:20:00,183.58,183.61,183.49,183.55,121412.0,174.2355,174.2639,174.1501,174.207,121412.0
2017-10-12 10:25:00,183.54,183.6,183.41,183.54,99657.0,174.1975,174.2545,174.0741,174.1975,99657.0
2017-10-12 10:30:00,183.5,183.6,183.43,183.49,60645.0,174.1595,174.2545,174.0931,174.1501,60645.0
2017-10-12 10:35:00,183.5,183.58,183.37,183.45,75700.0,174.1595,174.2355,174.0362,174.1121,75700.0
2017-10-12 10:40:00,183.45,183.6,183.41,183.55,91402.0,174.1121,174.2545,174.0741,174.207,91402.0
2017-10-12 10:45:00,183.55,183.6,183.45,183.48,67717.0,174.207,174.2545,174.1121,174.1406,67717.0
2017-10-12 10:50:00,183.49,183.62,183.25,183.28,76849.0,174.1501,174.2734,173.9223,173.9507,76849.0
2017-10-12 10:55:00,183.25,183.28,183.11,183.15,123027.0,173.9223,173.9507,173.7894,173.8274,123027.0
2017-10-12 11:00:00,183.15,183.16,182.96,183.09,149391.0,173.8274,173.8369,173.647,173.7704,149391.0
2017-10-12 11:05:00,183.07,183.5,183.01,183.43,141552.0,173.7514,174.1595,173.6945,174.0931,141552.0
2017-10-12 11:10:00,183.45,183.47,183.2,183.44,91362.0,174.1121,174.1311,173.8748,174.1026,91362.0
2017-10-12 11:15:00,183.43,183.45,183.19,183.22,64945.0,174.0931,174.1121,173.8653,173.8938,64945.0
2017-10-12 11:20:00,183.19,183.31,182.96,183.3,135279.0,173.8653,173.9792,173.647,173.9697,135279.0
2017-10-12 11:25:00,183.31,183.32,183.02,183.05,70119.0,173.9792,173.9887,173.704,173.7325,70119.0
2017-10-12 11:30:00,183.06,183.18,182.97,183.17,95133.0,173.7419,173.8558,173.6565,173.8463,95133.0
2017-10-12 11:35:00,183.17,183.21,183.0,183.1,63656.0,173.8463,173.8843,173.685,173.7799,63656.0
2017-10-12 11:40:00,183.1,183.15,183.0,183.03,74017.0,173.7799,173.8274,173.685,173.7135,74017.0
2017-10-12 11:45:00,183.02,183.04,182.88,182.98,126145.0,173.704,173.723,173.5711,173.666,126145.0
2017-10-12 11:50:00,182.97,183.04,182.81,182.95,127260.0,173.6565,173.723,173.5047,173.6375,127260.0
2017-10-12 11:55:00,182.96,182.98,182.81,182.86,121886.0,173.647,173.666,173.5047,173.5521,121886.0
2017-10-12 12:00:00,182.83,183.07,182.76,182.96,159521.0,173.5237,173.7514,173.4572,173.647,159521.0
2017-10-12 12:05:00,182.96,183.1,182.95,182.97,89493.0,173.647,173.7799,173.6375,173.6565,89493.0
2017-10-12 12:10:00,182.96,183.06,182.81,183.0,80458.0,173.647,173.7419,173.5047,173.685,80458.0
2017-10-12 12:15:00,182.98,183.01,182.85,182.99,115490.0,173.666,173.6945,173.5426,173.6755,115490.0
2017-10-12 12:20:00,183.0,183.05,182.94,183.01,58881.0,173.685,173.7325,173.6281,173.6945,58881.0
2017-10-12 12:25:00,183.02,183.03,182.81,182.81,47739.0,173.704,173.7135,173.5047,173.5047,47739.0
2017-10-12 12:30:00,182.81,182.87,182.76,182.78,67173.0,173.5047,173.5616,173.4572,173.4762,67173.0
2017-10-12 12:35:00,182.77,182.84,182.75,182.83,78178.0,173.4667,173.5331,173.4477,173.5237,78178.0
2017-10-12 12:40:00,182.81,182.83,182.52,182.53,115101.0,173.5047,173.5237,173.2294,173.2389,115101.0
2017-10-12 12:45:00,182.52,182.56,182.02,182.06,275658.0,173.2294,173.2674,172.7549,172.7928,275658.0
2017-10-12 12:50:00,182.05,182.09,181.72,181.87,304832.0,172.7834,172.8213,172.4702,172.6125,304832.0
2017-10-12 12:55:00,181.92,181.96,181.73,181.86,147314.0,172.66,172.6979,172.4796,172.603,147314.0
2017-10-12 13:00:00,181.86,181.92,181.1,181.1,289163.0,172.603,172.66,171.8817,171.8817,289163.0
2017-10-12 13:05:00,181.1,181.46,180.73,181.37,462615.0,171.8817,172.2234,171.5305,172.138,462615.0
2017-10-12 13:10:00,181.34,181.42,180.93,180.96,240183.0,172.1095,172.1854,171.7204,171.7488,240183.0
2017-10-12 13:15:00,180.95,181.28,180.93,180.95,206642.0,171.7393,172.0525,171.7204,171.7393,206642.0
2017-10-12 13:20:00,180.93,181.47,180.93,181.44,145935.0,171.7204,172.2329,171.7204,172.2044,145935.0
2017-10-12 13:25:00,181.45,181.85,181.41,181.58,198084.0,172.2139,172.5935,172.1759,172.3373,198084.0
2017-10-12 13:30:00,181.61,181.61,181.14,181.31,153157.0,172.3658,172.3658,171.9197,172.081,153157.0
2017-10-12 13:35:00,181.33,181.53,181.23,181.24,122552.0,172.1,172.2898,172.0051,172.0146,122552.0
2017-10-12 13:40:00,181.27,181.49,181.2,181.36,67000.0,172.0431,172.2519,171.9766,172.1285,67000.0
2017-10-12 13:45:00,181.36,181.38,181.2,181.26,102662.0,172.1285,172.1475,171.9766,172.0336,102662.0
2017-10-12 13:50:00,181.25,181.65,181.19,181.57,135331.0,172.0241,172.4037,171.9671,172.3278,135331.0
2017-10-12 13:55:00,181.6,181.71,181.5,181.53,91075.0,172.3563,172.4607,172.2614,172.2898,91075.0
2017-10-12 14:00:00,181.53,181.7,181.51,181.56,81597.0,172.2898,172.4512,172.2708,172.3183,81597.0
2017-10-12 14:05:00,181.59,181.69,181.31,181.34,137587.0,172.3468,172.4417,172.081,172.1095,137587.0
2017-10-12 14:10:00,181.33,181.52,181.15,181.43,129474.0,172.1,172.2803,171.9292,172.1949,129474.0
2017-10-12 14:15:00,181.43,181.53,181.27,181.53,80237.0,172.1949,172.2898,172.0431,172.2898,80237.0
2017-10-12 14:20:00,181.53,181.55,181.25,181.37,68008.0,172.2898,172.3088,172.0241,172.138,68008.0
2017-10-12 14:25:00,181.39,181.43,181.32,181.41,49068.0,172.1569,172.1949,172.0905,172.1759,49068.0
2017-10-12 14:30:00,181.4,181.4,181.13,181.13,89698.0,172.1664,172.1664,171.9102,171.9102,89698.0
2017-10-12 14:35:00,181.13,181.26,181.11,181.22,67032.0,171.9102,172.0336,171.8912,171.9956,67032.0
2017-10-12 14:40:00,181.22,181.24,180.98,180.98,148359.0,171.9956,172.0146,171.7678,171.7678,148359.0
2017-10-12 14:45:00,180.99,181.01,180.84,180.85,107859.0,171.7773,171.7963,171.6349,171.6444,107859.0
2017-10-12 14:50:00,180.84,180.86,180.6,180.6,199752.0,171.6349,171.6539,171.4072,171.4072,199752.0
2017-10-12 14:55:00,180.6,181.0,180.46,180.97,216618.0,171.4072,171.7868,171.2743,171.7583,216618.0
2017-10-12 15:00:00,180.99,181.2,180.93,181.02,161789.0,171.7773,171.9766,171.7204,171.8058,161789.0
2017-10-12 15:05:00,181.02,181.13,181.01,181.03,83270.0,171.8058,171.9102,171.7963,171.8153,83270.0
2017-10-12 15:10:00,181.03,181.43,181.02,181.4,201536.0,171.8153,172.1949,171.8058,172.1664,201536.0
2017-10-12 15:15:00,181.38,181.53,181.37,181.45,156124.0,172.1475,172.2898,172.138,172.2139,156124.0
2017-10-12 15:20:00,181.44,181.5,181.22,181.22,130932.0,172.2044,172.2614,171.9956,171.9956,130932.0
2017-10-12 15:25:00,181.22,181.38,181.22,181.33,97300.0,171.9956,172.1475,171.9956,172.1,97300.0
2017-10-12 15:30:00,181.31,181.32,180.88,180.89,130711.0,172.081,172.0905,171.6729,171.6824,130711.0
2017-10-12 15:35:00,180.9,181.16,180.9,180.94,121092.0,171.6919,171.9387,171.6919,171.7299,121092.0
2017-10-12 15:40:00,180.96,180.97,180.82,180.87,169295.0,171.7488,171.7583,171.616,171.6634,169295.0
2017-10-12 15:45:00,180.87,180.94,180.69,180.69,195503.0,171.6634,171.7299,171.4926,171.4926,195503.0
2017-10-12 15:50:00,180.69,180.76,180.34,180.41,329006.0,171.4926,171.559,171.1604,171.2268,329006.0
2017-10-12 15:55:00,180.41,180.58,180.4,180.53,447544.0,171.2268,171.3882,171.2173,171.3407,447544.0
2017-10-13 09:30:00,180.96,181.0,178.1,180.67,1719944.0,171.7488,171.7868,169.0344,171.4736,1719944.0
2017-10-13 09:35:00,180.67,180.8,179.71,179.78,415671.0,171.4736,171.597,170.5625,170.6289,415671.0
2017-10-13 09:40:00,179.78,180.26,179.7,179.87,314613.0,170.6289,171.0845,170.553,170.7143,314613.0
2017-10-13 09:45:00,179.87,180.39,179.42,180.34,408061.0,170.7143,171.2079,170.2872,171.1604,408061.0
2017-10-13 09:50:00,180.35,180.93,180.34,180.93,367103.0,171.1699,171.7204,171.1604,171.7204,367103.0
2017-10-13 09:55:00,180.92,181.15,180.6,180.62,468971.0,171.7109,171.9292,171.4072,171.4261,468971.0
2017-10-13 10:00:00,180.66,181.26,180.6,181.23,273005.0,171.4641,172.0336,171.4072,172.0051,273005.0
2017-10-13 10:05:00,181.24,181.4,181.05,181.14,252439.0,172.0146,172.1664,171.8343,171.9197,252439.0
2017-10-13 10:10:00,181.16,181.23,180.26,180.33,389161.0,171.9387,172.0051,171.0845,171.1509,389161.0
2017-10-13 10:15:00,180.32,180.5,180.1,180.12,174767.0,171.1414,171.3123,170.9326,170.9516,174767.0
2017-10-13 10:20:00,180.12,180.4,179.9,179.97,238426.0,170.9516,171.2173,170.7428,170.8092,238426.0
2017-10-13 10:25:00,179.98,180.35,179.95,180.21,124125.0,170.8187,171.1699,170.7902,171.037,124125.0
2017-10-13 10:30:00,180.2,180.5,180.12,180.44,108964.0,171.0275,171.3123,170.9516,171.2553,108964.0
2017-10-13 10:35:00,180.47,180.5,180.22,180.27,105706.0,171.2838,171.3123,171.0465,171.094,105706.0
2017-10-13 10:40:00,180.26,180.31,179.87,179.93,142466.0,171.0845,171.1319,170.7143,170.7713,142466.0
2017-10-13 10:45:00,179.94,180.39,179.94,180.29,129868.0,170.7808,171.2079,170.7808,171.1129,129868.0
2017-10-13 10:50:00,180.3,180.33,180.1,180.11,112632.0,171.1224,171.1509,170.9326,170.9421,112632.0
2017-10-13 10:55:00,180.12,180.21,179.9,179.95,131487.0,170.9516,171.037,170.7428,170.7902,131487.0
2017-10-13 11:00:00,179.94,180.01,179.37,179.41,196932.0,170.7808,170.8472,170.2398,170.2777,196932.0
2017-10-13 11:05:00,179.41,179.68,179.21,179.58,161813.0,170.2777,170.534,170.0879,170.4391,161813.0
2017-10-13 11:10:00,179.56,179.83,179.56,179.68,167012.0,170.4201,170.6764,170.4201,170.534,167012.0
2017-10-13 11:15:00,179.68,179.71,179.47,179.54,105522.0,170.534,170.5625,170.3347,170.4011,105522.0
2017-10-13 11:20:00,179.57,179.69,179.38,179.6,106487.0,170.4296,170.5435,170.2493,170.4581,106487.0
2017-10-13 11:25:00,179.62,179.66,179.47,179.54,135342.0,170.477,170.515,170.3347,170.4011,135342.0
2017-10-13 11:30:00,179.54,179.74,179.51,179.72,105989.0,170.4011,170.5909,170.3726,170.572,105989.0
2017-10-13 11:35:00,179.74,179.99,179.69,179.99,138135.0,170.5909,170.8282,170.5435,170.8282,138135.0
2017-10-13 11:40:00,179.99,180.07,179.75,179.75,150311.0,170.8282,170.9041,170.6004,170.6004,150311.0
2017-10-13 11:45:00,179.76,179.94,179.7,179.87,81787.0,170.6099,170.7808,170.553,170.7143,81787.0
2017-10-13 11:50:00,179.87,180.04,179.85,180.04,66505.0,170.7143,170.8757,170.6953,170.8757,66505.0
2017-10-13 11:55:00,180.02,180.09,179.85,179.94,104675.0,170.8567,170.9231,170.6953,170.7808,104675.0
2017-10-13 12:00:00,179.94,180.1,179.89,180.05,117876.0,170.7808,170.9326,170.7333,170.8852,117876.0
2017-10-13 12:05:00,180.05,180.1,179.85,179.87,81217.0,170.8852,170.9326,170.6953,170.7143,81217.0
2017-10-13 12:10:00,179.87,179.98,179.83,179.84,68884.0,170.7143,170.8187,170.6764,170.6858,68884.0
2017-10-13 12:15:00,179.83,179.86,179.61,179.64,93693.0,170.6764,170.7048,170.4676,170.496,93693.0
2017-10-13 12:20:00,179.64,179.78,179.55,179.59,127640.0,170.496,170.6289,170.4106,170.4486,127640.0
2017-10-13 12:25:00,179.57,179.74,179.56,179.72,201720.0,170.4296,170.5909,170.4201,170.572,201720.0
2017-10-13 12:30:00,179.72,179.74,179.51,179.55,61268.0,170.572,170.5909,170.3726,170.4106,61268.0
2017-10-13 12:35:00,179.52,179.52,179.22,179.35,182788.0,170.3821,170.3821,170.0974,170.2208,182788.0
2017-10-13 12:40:00,179.33,179.35,179.13,179.15,292707.0,170.2018,170.2208,170.012,170.031,292707.0
2017-10-13 12:45:00,179.15,179.34,178.93,179.18,329341.0,170.031,170.2113,169.8222,170.0594,329341.0
2017-10-13 12:50:00,179.19,179.36,178.91,178.93,141314.0,170.0689,170.2303,169.8032,169.8222,141314.0
2017-10-13 12:55:00,178.94,179.28,178.81,179.02,240146.0,169.8317,170.1544,169.7083,169.9076,240146.0
2017-10-13 13:00:00,179.06,179.25,178.9,178.98,89371.0,169.9456,170.1259,169.7937,169.8696,89371.0
2017-10-13 13:05:00,178.99,179.07,178.86,178.92,85742.0,169.8791,169.955,169.7557,169.8127,85742.0
2017-10-13 13:10:00,178.93,179.13,178.86,179.13,88645.0,169.8222,170.012,169.7557,170.012,88645.0
2017-10-13 13:15:00,179.13,179.23,179.04,179.04,225829.0,170.012,170.1069,169.9266,169.9266,225829.0
2017-10-13 13:20:00,179.04,179.11,178.98,179.0,53958.0,169.9266,169.993,169.8696,169.8886,53958.0
2017-10-13 13:25:00,179.0,179.18,178.95,179.14,97326.0,169.8886,170.0594,169.8411,170.0215,97326.0
2017-10-13 13:30:00,179.13,179.15,179.01,179.04,62804.0,170.012,170.031,169.8981,169.9266,62804.0
2017-10-13 13:35:00,179.04,179.04,178.91,178.97,77090.0,169.9266,169.9266,169.8032,169.8601,77090.0
2017-10-13 13:40:00,178.97,179.03,178.93,178.93,46677.0,169.8601,169.9171,169.8222,169.8222,46677.0
2017-10-13 13:45:00,178.93,179.06,178.93,178.97,52315.0,169.8222,169.9456,169.8222,169.8601,52315.0
2017-10-13 13:50:00,178.99,179.0,178.86,178.87,162271.0,169.8791,169.8886,169.7557,169.7652,162271.0
2017-10-13 13:55:00,178.87,178.88,178.51,178.61,143448.0,169.7652,169.7747,169.4235,169.5185,143448.0
2017-10-13 14:00:00,178.64,178.69,178.5,178.56,166507.0,169.5469,169.5944,169.4141,169.471,166507.0
2017-10-13 14:05:00,178.56,178.7,178.53,178.54,112682.0,169.471,169.6039,169.4425,169.452,112682.0
2017-10-13 14:10:00,178.54,178.68,178.54,178.65,95891.0,169.452,169.5849,169.452,169.5564,95891.0
2017-10-13 14:15:00,178.67,178.68,178.56,178.58,86837.0,169.5754,169.5849,169.471,169.49,86837.0
2017-10-13 14:20:00,178.56,178.64,178.51,178.63,203400.0,169.471,169.5469,169.4235,169.5374,203400.0
2017-10-13 14:25:00,178.63,178.76,178.58,178.66,98722.0,169.5374,169.6608,169.49,169.5659,98722.0
2017-10-13 14:30:00,178.68,178.68,178.55,178.6,100055.0,169.5849,169.5849,169.4615,169.509,100055.0
2017-10-13 14:35:00,178.6,178.63,178.5,178.52,114746.0,169.509,169.5374,169.4141,169.433,114746.0
2017-10-13 14:40:00,178.52,178.57,178.38,178.49,110931.0,169.433,169.4805,169.3002,169.4046,110931.0
2017-10-13 14:45:00,178.53,178.53,178.05,178.09,190407.0,169.4425,169.4425,168.987,169.0249,190407.0
2017-10-13 14:50:00,178.07,178.19,177.97,178.17,414342.0,169.0059,169.1198,168.911,169.1009,414342.0
2017-10-13 14:55:00,178.18,178.26,178.08,178.13,121599.0,169.1103,169.1863,169.0154,169.0629,121599.0
2017-10-13 15:00:00,178.15,178.36,178.14,178.35,137526.0,169.0819,169.2812,169.0724,169.2717,137526.0
2017-10-13 15:05:00,178.35,178.61,178.25,178.51,215079.0,169.2717,169.5185,169.1768,169.4235,215079.0
2017-10-13 15:10:00,178.52,178.71,178.36,178.65,105464.0,169.433,169.6134,169.2812,169.5564,105464.0
2017-10-13 15:15:00,178.65,178.71,178.57,178.57,113703.0,169.5564,169.6134,169.4805,169.4805,113703.0
2017-10-13 15:20:00,178.57,178.7,178.57,178.66,194380.0,169.4805,169.6039,169.4805,169.5659,194380.0
2017-10-13 15:25:00,178.67,178.72,178.62,178.65,115396.0,169.5754,169.6229,169.5279,169.5564,115396.0
2017-10-13 15:30:00,178.66,178.7,178.6,178.66,127709.0,169.5659,169.6039,169.509,169.5659,127709.0
2017-10-13 15:35:00,178.67,178.74,178.66,178.7,119845.0,169.5754,169.6418,169.5659,169.6039,119845.0
2017-10-13 15:40:00,178.68,178.84,178.66,178.7,222317.0,169.5849,169.7367,169.5659,169.6039,222317.0
2017-10-13 15:45:00,178.7,178.7,178.38,178.41,231667.0,169.6039,169.6039,169.3002,169.3286,231667.0
2017-10-13 15:50:00,178.41,178.44,178.13,178.22,383449.0,169.3286,169.3571,169.0629,169.1483,383449.0
2017-10-13 15:55:00,178.22,178.36,178.07,178.33,532814.0,169.1483,169.2812,169.0059,169.2527,532814.0
2017-10-16 09:30:00,180.0,180.05,179.4,179.73,853951.0,170.8377,170.8852,170.2682,170.5814,853951.0
2017-10-16 09:35:00,179.74,179.83,178.88,178.99,514475.0,170.5909,170.6764,169.7747,169.8791,514475.0
2017-10-16 09:40:00,178.99,179.75,178.9,179.36,249976.0,169.8791,170.6004,169.7937,170.2303,249976.0
2017-10-16 09:45:00,179.36,179.77,179.05,179.53,289374.0,170.2303,170.6194,169.9361,170.3916,289374.0
2017-10-16 09:50:00,179.56,179.78,179.53,179.56,187341.0,170.4201,170.6289,170.3916,170.4201,187341.0
2017-10-16 09:55:00,179.59,179.75,179.56,179.61,147589.0,170.4486,170.6004,170.4201,170.4676,147589.0
2017-10-16 10:00:00,179.63,179.66,179.08,179.5,211301.0,170.4865,170.515,169.9645,170.3632,211301.0
2017-10-16 10:05:00,179.49,179.54,179.0,179.02,151955.0,170.3537,170.4011,169.8886,169.9076,151955.0
2017-10-16 10:10:00,179.03,179.14,178.81,178.93,250304.0,169.9171,170.0215,169.7083,169.8222,250304.0
2017-10-16 10:15:00,178.96,178.99,178.51,178.65,193312.0,169.8506,169.8791,169.4235,169.5564,193312.0
2017-10-16 10:20:00,178.64,178.85,178.55,178.78,172537.0,169.5469,169.7462,169.4615,169.6798,172537.0
2017-10-16 10:25:00,178.76,178.98,178.63,178.74,317140.0,169.6608,169.8696,169.5374,169.6418,317140.0
2017-10-16 10:30:00,178.72,178.91,178.66,178.82,160423.0,169.6229,169.8032,169.5659,169.7178,160423.0
2017-10-16 10:35:00,178.82,178.97,178.64,178.64,131805.0,169.7178,169.8601,169.5469,169.5469,131805.0
2017-10-16 10:40:00,178.69,179.08,178.64,179.01,101286.0,169.5944,169.9645,169.5469,169.8981,101286.0
2017-10-16 10:45:00,179.0,179.3,178.83,179.14,137525.0,169.8886,170.1733,169.7273,170.0215,137525.0
2017-10-16 10:50:00,179.18,179.42,179.06,179.34,140479.0,170.0594,170.2872,169.9456,170.2113,140479.0
2017-10-16 10:55:00,179.34,179.37,179.17,179.31,65116.0,170.2113,170.2398,170.05,170.1828,65116.0
2017-10-16 11:00:00,179.32,179.34,179.0,179.17,81564.0,170.1923,170.2113,169.8886,170.05,81564.0
2017-10-16 11:05:00,179.19,179.19,178.76,178.99,119190.0,170.0689,170.0689,169.6608,169.8791,119190.0
2017-10-16 11:10:00,178.99,179.44,178.99,179.32,126233.0,169.8791,170.3062,169.8791,170.1923,126233.0
2017-10-16 11:15:00,179.33,179.35,179.18,179.32,72144.0,170.2018,170.2208,170.0594,170.1923,72144.0
2017-10-16 11:20:00,179.32,179.58,179.29,179.51,215471.0,170.1923,170.4391,170.1638,170.3726,215471.0
2017-10-16 11:25:00,179.52,179.87,179.49,179.77,187570.0,170.3821,170.7143,170.3537,170.6194,187570.0
2017-10-16 11:30:00,179.76,179.86,179.63,179.73,131688.0,170.6099,170.7048,170.4865,170.5814,131688.0
2017-10-16 11:35:00,179.72,179.77,179.65,179.73,88869.0,170.572,170.6194,170.5055,170.5814,88869.0
2017-10-16 11:40:00,179.73,179.78,179.58,179.64,71554.0,170.5814,170.6289,170.4391,170.496,71554.0
2017-10-16 11:45:00,179.65,179.65,179.45,179.63,76943.0,170.5055,170.5055,170.3157,170.4865,76943.0
2017-10-16 11:50:00,179.63,179.8,179.6,179.76,105304.0,170.4865,170.6479,170.4581,170.6099,105304.0
2017-10-16 11:55:00,179.79,179.79,179.62,179.64,49437.0,170.6384,170.6384,170.477,170.496,49437.0
2017-10-16 12:00:00,179.63,179.81,179.62,179.68,57466.0,170.4865,170.6574,170.477,170.534,57466.0
2017-10-16 12:05:00,179.7,179.8,179.64,179.65,54692.0,170.553,170.6479,170.496,170.5055,54692.0
2017-10-16 12:10:00,179.65,179.71,179.46,179.49,64297.0,170.5055,170.5625,170.3252,170.3537,64297.0
2017-10-16 12:15:00,179.48,179.51,179.17,179.39,129337.0,170.3442,170.3726,170.05,170.2588,129337.0
2017-10-16 12:20:00,179.43,179.62,179.4,179.58,72950.0,170.2967,170.477,170.2682,170.4391,72950.0
2017-10-16 12:25:00,179.6,179.65,179.38,179.41,48719.0,170.4581,170.5055,170.2493,170.2777,48719.0
2017-10-16 12:30:00,179.43,179.73,179.27,179.62,107123.0,170.2967,170.5814,170.1449,170.477,107123.0
2017-10-16 12:35:00,179.65,179.73,179.59,179.68,74119.0,170.5055,170.5814,170.4486,170.534,74119.0
2017-10-16 12:40:00,179.73,179.8,179.68,179.68,66840.0,170.5814,170.6479,170.534,170.534,66840.0
2017-10-16 12:45:00,179.69,179.77,179.64,179.76,49858.0,170.5435,170.6194,170.496,170.6099,49858.0
2017-10-16 12:50:00,179.77,180.05,179.75,179.99,213089.0,170.6194,170.8852,170.6004,170.8282,213089.0
2017-10-16 12:55:00,179.99,180.0,179.82,179.94,120343.0,170.8282,170.8377,170.6669,170.7808,120343.0
2017-10-16 13:00:00,179.94,180.0,179.55,179.69,131119.0,170.7808,170.8377,170.4106,170.5435,131119.0
2017-10-16 13:05:00,179.69,179.9,179.64,179.87,70319.0,170.5435,170.7428,170.496,170.7143,70319.0
2017-10-16 13:10:00,179.88,179.9,179.57,179.64,74276.0,170.7238,170.7428,170.4296,170.496,74276.0
2017-10-16 13:15:00,179.65,179.87,179.65,179.82,61859.0,170.5055,170.7143,170.5055,170.6669,61859.0
2017-10-16 13:20:00,179.83,179.88,179.67,179.84,60362.0,170.6764,170.7238,170.5245,170.6858,60362.0
2017-10-16 13:25:00,179.84,179.87,179.75,179.82,36868.0,170.6858,170.7143,170.6004,170.6669,36868.0
2017-10-16 13:30:00,179.82,179.91,179.77,179.9,96141.0,170.6669,170.7523,170.6194,170.7428,96141.0
2017-10-16 13:35:00,179.9,179.98,179.87,179.87,62880.0,170.7428,170.8187,170.7143,170.7143,62880.0
2017-10-16 13:40:00,179.88,179.88,179.7,179.72,67135.0,170.7238,170.7238,170.553,170.572,67135.0
2017-10-16 13:45:00,179.74,179.74,179.47,179.56,109685.0,170.5909,170.5909,170.3347,170.4201,109685.0
2017-10-16 13:50:00,179.6,179.61,179.42,179.53,67144.0,170.4581,170.4676,170.2872,170.3916,67144.0
2017-10-16 13:55:00,179.5,179.51,179.29,179.4,74968.0,170.3632,170.3726,170.1638,170.2682,74968.0
2017-10-16 14:00:00,179.4,179.55,179.3,179.38,63608.0,170.2682,170.4106,170.1733,170.2493,63608.0
2017-10-16 14:05:00,179.38,179.61,179.36,179.56,61287.0,170.2493,170.4676,170.2303,170.4201,61287.0
2017-10-16 14:10:00,179.56,179.69,179.47,179.54,60435.0,170.4201,170.5435,170.3347,170.4011,60435.0
2017-10-16 14:15:00,179.53,179.53,179.41,179.44,38944.0,170.3916,170.3916,170.2777,170.3062,38944.0
2017-10-16 14:20:00,179.44,179.55,179.35,179.49,43404.0,170.3062,170.4106,170.2208,170.3537,43404.0
2017-10-16 14:25:00,179.48,179.5,179.4,179.43,33684.0,170.3442,170.3632,170.2682,170.2967,33684.0
2017-10-16 14:30:00,179.42,179.46,179.39,179.4,26811.0,170.2872,170.3252,170.2588,170.2682,26811.0
2017-10-16 14:35:00,179.4,179.41,179.21,179.25,71817.0,170.2682,170.2777,170.0879,170.1259,71817.0
2017-10-16 14:40:00,179.25,179.45,179.23,179.45,44026.0,170.1259,170.3157,170.1069,170.3157,44026.0
2017-10-16 14:45:00,179.44,179.57,179.39,179.52,48599.0,170.3062,170.4296,170.2588,170.3821,48599.0
2017-10-16 14:50:00,179.52,179.57,179.42,179.47,44564.0,170.3821,170.4296,170.2872,170.3347,44564.0
2017-10-16 14:55:00,179.49,179.49,179.36,179.45,55593.0,170.3537,170.3537,170.2303,170.3157,55593.0
2017-10-16 15:00:00,179.44,179.45,179.33,179.36,52405.0,170.3062,170.3157,170.2018,170.2303,52405.0
2017-10-16 15:05:00,179.36,179.48,179.34,179.48,54688.0,170.2303,170.3442,170.2113,170.3442,54688.0
2017-10-16 15:10:00,179.48,179.64,179.45,179.53,92136.0,170.3442,170.496,170.3157,170.3916,92136.0
2017-10-16 15:15:00,179.53,179.6,179.48,179.54,56482.0,170.3916,170.4581,170.3442,170.4011,56482.0
2017-10-16 15:20:00,179.53,179.53,179.47,179.5,58108.0,170.3916,170.3916,170.3347,170.3632,58108.0
2017-10-16 15:25:00,179.5,179.62,179.48,179.59,57289.0,170.3632,170.477,170.3442,170.4486,57289.0
2017-10-16 15:30:00,179.59,179.76,179.57,179.73,152035.0,170.4486,170.6099,170.4296,170.5814,152035.0
2017-10-16 15:35:00,179.74,179.84,179.62,179.64,185766.0,170.5909,170.6858,170.477,170.496,185766.0
2017-10-16 15:40:00,179.66,179.78,179.64,179.73,112715.0,170.515,170.6289,170.496,170.5814,112715.0
2017-10-16 15:45:00,179.73,179.74,179.53,179.58,167016.0,170.5814,170.5909,170.3916,170.4391,167016.0
2017-10-16 15:50:00,179.58,179.77,179.54,179.77,231595.0,170.4391,170.6194,170.4011,170.6194,231595.0
2017-10-16 15:55:00,179.77,179.77,179.43,179.57,312241.0,170.6194,170.6194,170.2967,170.4296,312241.0
2017-10-17 09:30:00,179.58,179.7,178.5,179.15,732487.0,170.4391,170.553,169.4141,170.031,732487.0
2017-10-17 09:35:00,179.15,179.4,178.74,179.32,333196.0,170.031,170.2682,169.6418,170.1923,333196.0
2017-10-17 09:40:00,179.33,179.86,179.32,179.8,282900.0,170.2018,170.7048,170.1923,170.6479,282900.0
2017-10-17 09:45:00,179.82,180.12,179.66,180.03,590250.0,170.6669,170.9516,170.515,170.8662,590250.0
2017-10-17 09:50:00,180.02,180.03,179.45,179.45,196683.0,170.8567,170.8662,170.3157,170.3157,196683.0
2017-10-17 09:55:00,179.47,179.72,179.45,179.64,146076.0,170.3347,170.572,170.3157,170.496,146076.0
2017-10-17 10:00:00,179.63,179.86,179.35,179.76,196471.0,170.4865,170.7048,170.2208,170.6099,196471.0
2017-10-17 10:05:00,179.75,179.87,179.64,179.87,90148.0,170.6004,170.7143,170.496,170.7143,90148.0
2017-10-17 10:10:00,179.84,179.93,179.45,179.51,100657.0,170.6858,170.7713,170.3157,170.3726,100657.0
2017-10-17 10:15:00,179.5,179.6,179.37,179.47,88130.0,170.3632,170.4581,170.2398,170.3347,88130.0
2017-10-17 10:20:00,179.48,179.6,179.18,179.19,122462.0,170.3442,170.4581,170.0594,170.0689,122462.0
2017-10-17 10:25:00,179.21,179.22,178.65,178.69,248963.0,170.0879,170.0974,169.5564,169.5944,248963.0
2017-10-17 10:30:00,178.69,179.26,178.69,178.93,116783.0,169.5944,170.1354,169.5944,169.8222,116783.0
2017-10-17 10:35:00,178.93,178.93,178.08,178.18,403855.0,169.8222,169.8222,169.0154,169.1103,403855.0
2017-10-17 10:40:00,178.16,178.2,177.41,177.79,573022.0,169.0914,169.1293,168.3795,168.7402,573022.0
2017-10-17 10:45:00,177.75,178.1,177.68,177.98,199369.0,168.7022,169.0344,168.6358,168.9205,199369.0
2017-10-17 10:50:00,178.0,178.2,177.91,178.19,118975.0,168.9395,169.1293,168.8541,169.1198,118975.0
2017-10-17 10:55:00,178.18,178.22,177.9,177.96,113494.0,169.1103,169.1483,168.8446,168.9015,113494.0
2017-10-17 11:00:00,177.95,178.01,177.6,177.6,109966.0,168.8921,168.949,168.5599,168.5599,109966.0
2017-10-17 11:05:00,177.62,178.0,177.52,177.9,169308.0,168.5788,168.9395,168.4839,168.8446,169308.0
2017-10-17 11:10:00,177.91,178.07,177.69,177.79,147244.0,168.8541,169.0059,168.6453,168.7402,147244.0
2017-10-17 11:15:00,177.81,178.4,177.79,178.21,146430.0,168.7592,169.3191,168.7402,169.1388,146430.0
2017-10-17 11:20:00,178.2,178.2,177.95,177.95,75134.0,169.1293,169.1293,168.8921,168.8921,75134.0
2017-10-17 11:25:00,177.95,178.02,177.75,177.75,124090.0,168.8921,168.9585,168.7022,168.7022,124090.0
2017-10-17 11:30:00,177.8,177.83,177.63,177.65,175823.0,168.7497,168.7782,168.5883,168.6073,175823.0
2017-10-17 11:35:00,177.63,177.88,177.5,177.83,132972.0,168.5883,168.8256,168.465,168.7782,132972.0
2017-10-17 11:40:00,177.83,177.84,177.51,177.51,61958.0,168.7782,168.7877,168.4744,168.4744,61958.0
2017-10-17 11:45:00,177.53,177.55,177.05,177.09,268990.0,168.4934,168.5124,168.0379,168.0758,268990.0
2017-10-17 11:50:00,177.08,177.1,176.66,176.82,477505.0,168.0663,168.0853,167.6677,167.8196,477505.0
2017-10-17 11:55:00,176.84,177.0,176.56,176.89,188687.0,167.8386,167.9904,167.5728,167.886,188687.0
2017-10-17 12:00:00,176.83,177.27,176.83,177.13,191794.0,167.8291,168.2467,167.8291,168.1138,191794.0
2017-10-17 12:05:00,177.13,177.3,176.85,177.29,124189.0,168.1138,168.2751,167.848,168.2656,124189.0
2017-10-17 12:10:00,177.29,177.29,176.96,177.17,69066.0,168.2656,168.2656,167.9524,168.1518,69066.0
2017-10-17 12:15:00,177.17,177.27,177.06,177.13,82193.0,168.1518,168.2467,168.0474,168.1138,82193.0
2017-10-17 12:20:00,177.11,177.28,177.06,177.26,65622.0,168.0948,168.2562,168.0474,168.2372,65622.0
2017-10-17 12:25:00,177.27,177.28,177.1,177.18,68594.0,168.2467,168.2562,168.0853,168.1612,68594.0
2017-10-17 12:30:00,177.19,177.25,176.96,177.04,87112.0,168.1707,168.2277,167.9524,168.0284,87112.0
2017-10-17 12:35:00,177.06,177.08,176.93,176.99,57176.0,168.0474,168.0663,167.924,167.9809,57176.0
2017-10-17 12:40:00,176.98,177.0,176.8,176.8,89214.0,167.9714,167.9904,167.8006,167.8006,89214.0
2017-10-17 12:45:00,176.84,176.87,176.69,176.84,99220.0,167.8386,167.867,167.6962,167.8386,99220.0
2017-10-17 12:50:00,176.83,176.91,176.68,176.68,69102.0,167.8291,167.905,167.6867,167.6867,69102.0
2017-10-17 12:55:00,176.68,177.1,176.68,177.0,90621.0,167.6867,168.0853,167.6867,167.9904,90621.0
2017-10-17 13:00:00,177.01,177.48,176.95,177.36,167667.0,167.9999,168.446,167.943,168.3321,167667.0
2017-10-17 13:05:00,177.34,177.36,177.05,177.05,90503.0,168.3131,168.3321,168.0379,168.0379,90503.0
2017-10-17 13:10:00,177.08,177.21,177.03,177.1,65019.0,168.0663,168.1897,168.0189,168.0853,65019.0
2017-10-17 13:15:00,177.1,177.11,176.96,177.03,81941.0,168.0853,168.0948,167.9524,168.0189,81941.0
2017-10-17 13:20:00,177.03,177.12,176.86,177.09,70100.0,168.0189,168.1043,167.8575,168.0758,70100.0
2017-10-17 13:25:00,177.09,177.1,176.78,176.8,46016.0,168.0758,168.0853,167.7816,167.8006,46016.0
2017-10-17 13:30:00,176.79,176.98,176.76,176.94,67716.0,167.7911,167.9714,167.7626,167.9335,67716.0
2017-10-17 13:35:00,176.93,177.02,176.91,176.96,46469.0,167.924,168.0094,167.905,167.9524,46469.0
2017-10-17 13:40:00,176.95,176.97,176.81,176.84,56496.0,167.943,167.9619,167.8101,167.8386,56496.0
2017-10-17 13:45:00,176.83,176.98,176.76,176.98,70855.0,167.8291,167.9714,167.7626,167.9714,70855.0
2017-10-17 13:50:00,176.96,177.02,176.84,176.84,74005.0,167.9524,168.0094,167.8386,167.8386,74005.0
2017-10-17 13:55:00,176.85,176.99,176.8,176.89,57189.0,167.848,167.9809,167.8006,167.886,57189.0
2017-10-17 14:00:00,176.91,176.97,176.68,176.72,87213.0,167.905,167.9619,167.6867,167.7247,87213.0
2017-10-17 14:05:00,176.7,176.85,176.63,176.81,77559.0,167.7057,167.848,167.6392,167.8101,77559.0
2017-10-17 14:10:00,176.84,176.84,176.61,176.72,86572.0,167.8386,167.8386,167.6203,167.7247,86572.0
2017-10-17 14:15:00,176.72,176.85,176.65,176.68,149002.0,167.7247,167.848,167.6582,167.6867,149002.0
2017-10-17 14:20:00,176.67,176.71,176.35,176.58,174954.0,167.6772,167.7152,167.3735,167.5918,174954.0
2017-10-17 14:25:00,176.58,176.74,176.24,176.24,194640.0,167.5918,167.7436,167.2691,167.2691,194640.0
2017-10-17 14:30:00,176.29,176.49,176.26,176.4,135350.0,167.3165,167.5064,167.2881,167.4209,135350.0
2017-10-17 14:35:00,176.4,176.43,176.0,176.03,303851.0,167.4209,167.4494,167.0413,167.0698,303851.0
2017-10-17 14:40:00,176.03,176.3,175.85,176.04,303682.0,167.0698,167.326,166.8989,167.0793,303682.0
2017-10-17 14:45:00,176.05,176.18,175.85,176.15,139413.0,167.0888,167.2121,166.8989,167.1837,139413.0
2017-10-17 14:50:00,176.17,176.17,175.91,176.0,216093.0,167.2027,167.2027,166.9559,167.0413,216093.0
2017-10-17 14:55:00,176.0,176.04,175.61,175.64,204582.0,167.0413,167.0793,166.6712,166.6996,204582.0
2017-10-17 15:00:00,175.64,176.1,175.63,176.05,418493.0,166.6996,167.1362,166.6901,167.0888,418493.0
2017-10-17 15:05:00,176.04,176.1,175.54,175.77,730190.0,167.0793,167.1362,166.6047,166.823,730190.0
2017-10-17 15:10:00,175.8,175.95,175.64,175.66,223651.0,166.8515,166.9939,166.6996,166.7186,223651.0
2017-10-17 15:15:00,175.66,175.88,175.54,175.57,178956.0,166.7186,166.9274,166.6047,166.6332,178956.0
2017-10-17 15:20:00,175.58,175.68,175.36,175.6,290281.0,166.6427,166.7376,166.4339,166.6617,290281.0
2017-10-17 15:25:00,175.6,175.76,175.51,175.6,402502.0,166.6617,166.8135,166.5763,166.6617,402502.0
2017-10-17 15:30:00,175.6,175.68,175.37,175.64,308492.0,166.6617,166.7376,166.4434,166.6996,308492.0
2017-10-17 15:35:00,175.63,175.79,175.45,175.49,279262.0,166.6901,166.842,166.5193,166.5573,279262.0
2017-10-17 15:40:00,175.49,175.59,175.37,175.55,204746.0,166.5573,166.6522,166.4434,166.6142,204746.0
2017-10-17 15:45:00,175.55,175.56,175.39,175.47,301528.0,166.6142,166.6237,166.4624,166.5383,301528.0
2017-10-17 15:50:00,175.48,175.54,175.3,175.37,418556.0,166.5478,166.6047,166.3769,166.4434,418556.0
2017-10-17 15:55:00,175.39,175.68,175.3,175.36,928510.0,166.4624,166.7376,166.3769,166.4339,928510.0
2017-10-18 09:30:00,177.09,178.1,176.85,177.5,1094769.0,168.0758,169.0344,167.848,168.465,1094769.0
2017-10-18 09:35:00,177.43,178.08,177.25,177.97,558944.0,168.3985,169.0154,168.2277,168.911,558944.0
2017-10-18 09:40:00,177.98,178.08,177.7,177.94,367375.0,168.9205,169.0154,168.6548,168.8826,367375.0
2017-10-18 09:45:00,177.91,177.92,176.94,177.05,383429.0,168.8541,168.8636,167.9335,168.0379,383429.0
2017-10-18 09:50:00,177.09,177.4,177.05,177.25,193825.0,168.0758,168.37,168.0379,168.2277,193825.0
2017-10-18 09:55:00,177.24,177.29,176.63,176.87,254269.0,168.2182,168.2656,167.6392,167.867,254269.0
2017-10-18 10:00:00,176.79,177.07,176.57,176.77,240537.0,167.7911,168.0568,167.5823,167.7721,240537.0
2017-10-18 10:05:00,176.78,176.83,176.28,176.4,224828.0,167.7816,167.8291,167.3071,167.4209,224828.0
2017-10-18 10:10:00,176.42,176.9,176.36,176.86,178992.0,167.4399,167.8955,167.383,167.8575,178992.0
2017-10-18 10:15:00,176.9,177.0,176.72,176.98,120585.0,167.8955,167.9904,167.7247,167.9714,120585.0
2017-10-18 10:20:00,177.0,177.34,176.86,177.31,153846.0,167.9904,168.3131,167.8575,168.2846,153846.0
2017-10-18 10:25:00,177.27,177.72,177.26,177.6,185871.0,168.2467,168.6738,168.2372,168.5599,185871.0
2017-10-18 10:30:00,177.57,178.17,177.42,177.92,293190.0,168.5314,169.1009,168.389,168.8636,293190.0
2017-10-18 10:35:00,177.93,178.05,177.61,177.94,145181.0,168.8731,168.987,168.5694,168.8826,145181.0
2017-10-18 10:40:00,177.91,178.34,177.9,178.32,318819.0,168.8541,169.2622,168.8446,169.2432,318819.0
2017-10-18 10:45:00,178.29,178.44,178.16,178.21,213426.0,169.2147,169.3571,169.0914,169.1388,213426.0
2017-10-18 10:50:00,178.2,178.45,178.1,178.34,154732.0,169.1293,169.3666,169.0344,169.2622,154732.0
2017-10-18 10:55:00,178.36,178.38,178.06,178.2,138156.0,169.2812,169.3002,168.9965,169.1293,138156.0
2017-10-18 11:00:00,178.23,178.49,178.21,178.21,188231.0,169.1578,169.4046,169.1388,169.1388,188231.0
2017-10-18 11:05:00,178.26,178.28,177.9,177.98,143095.0,169.1863,169.2053,168.8446,168.9205,143095.0
2017-10-18 11:10:00,177.96,178.04,177.85,177.94,92342.0,168.9015,168.9775,168.7971,168.8826,92342.0
2017-10-18 11:15:00,177.93,177.94,177.55,177.67,183523.0,168.8731,168.8826,168.5124,168.6263,183523.0
2017-10-18 11:20:00,177.63,177.74,177.41,177.41,77431.0,168.5883,168.6927,168.3795,168.3795,77431.0
2017-10-18 11:25:00,177.42,177.61,177.32,177.56,128804.0,168.389,168.5694,168.2941,168.5219,128804.0
2017-10-18 11:30:00,177.57,177.78,177.37,177.71,97624.0,168.5314,168.7307,168.3416,168.6643,97624.0
2017-10-18 11:35:00,177.68,177.97,177.67,177.93,80369.0,168.6358,168.911,168.6263,168.8731,80369.0
2017-10-18 11:40:00,177.95,178.34,177.9,178.09,144258.0,168.8921,169.2622,168.8446,169.0249,144258.0
2017-10-18 11:45:00,178.13,178.13,177.76,177.8,76859.0,169.0629,169.0629,168.7117,168.7497,76859.0
2017-10-18 11:50:00,177.81,178.03,177.79,178.02,57769.0,168.7592,168.968,168.7402,168.9585,57769.0
2017-10-18 11:55:00,178.01,178.05,177.85,177.85,68500.0,168.949,168.987,168.7971,168.7971,68500.0
2017-10-18 12:00:00,177.88,178.25,177.84,178.19,90470.0,168.8256,169.1768,168.7877,169.1198,90470.0
2017-10-18 12:05:00,178.21,178.24,178.1,178.15,84953.0,169.1388,169.1673,169.0344,169.0819,84953.0
2017-10-18 12:10:00,178.13,178.25,178.06,178.11,58490.0,169.0629,169.1768,168.9965,169.0439,58490.0
2017-10-18 12:15:00,178.11,178.27,178.09,178.24,62067.0,169.0439,169.1958,169.0249,169.1673,62067.0
2017-10-18 12:20:00,178.23,178.39,178.17,178.34,89505.0,169.1578,169.3097,169.1009,169.2622,89505.0
2017-10-18 12:25:00,178.35,178.4,178.17,178.25,81991.0,169.2717,169.3191,169.1009,169.1768,81991.0
2017-10-18 12:30:00,178.27,178.34,178.15,178.27,75564.0,169.1958,169.2622,169.0819,169.1958,75564.0
2017-10-18 12:35:00,178.29,178.4,178.26,178.39,69930.0,169.2147,169.3191,169.1863,169.3097,69930.0
2017-10-18 12:40:00,178.39,178.45,178.33,178.43,61333.0,169.3097,169.3666,169.2527,169.3476,61333.0
2017-10-18 12:45:00,178.44,178.59,178.43,178.55,268467.0,169.3571,169.4995,169.3476,169.4615,268467.0
2017-10-18 12:50:00,178.56,178.58,178.15,178.26,131278.0,169.471,169.49,169.0819,169.1863,131278.0
2017-10-18 12:55:00,178.28,178.28,178.1,178.24,75030.0,169.2053,169.2053,169.0344,169.1673,75030.0
2017-10-18 13:00:00,178.23,178.29,178.19,178.21,40777.0,169.1578,169.2147,169.1198,169.1388,40777.0
2017-10-18 13:05:00,178.19,178.24,178.0,178.03,65919.0,169.1198,169.1673,168.9395,168.968,65919.0
2017-10-18 13:10:00,178.04,178.2,178.0,178.2,46523.0,168.9775,169.1293,168.9395,169.1293,46523.0
2017-10-18 13:15:00,178.21,178.26,178.05,178.06,45474.0,169.1388,169.1863,168.987,168.9965,45474.0
2017-10-18 13:20:00,178.08,178.09,177.82,177.82,107242.0,169.0154,169.0249,168.7687,168.7687,107242.0
2017-10-18 13:25:00,177.82,178.02,177.81,178.01,58773.0,168.7687,168.9585,168.7592,168.949,58773.0
2017-10-18 13:30:00,178.02,178.06,177.97,178.0,52439.0,168.9585,168.9965,168.911,168.9395,52439.0
2017-10-18 13:35:00,178.01,178.19,178.0,178.17,55209.0,168.949,169.1198,168.9395,169.1009,55209.0
2017-10-18 13:40:00,178.16,178.27,178.11,178.18,103781.0,169.0914,169.1958,169.0439,169.1103,103781.0
2017-10-18 13:45:00,178.19,178.34,178.15,178.26,46187.0,169.1198,169.2622,169.0819,169.1863,46187.0
2017-10-18 13:50:00,178.26,178.45,178.25,178.36,76544.0,169.1863,169.3666,169.1768,169.2812,76544.0
2017-10-18 13:55:00,178.38,178.41,178.3,178.37,52945.0,169.3002,169.3286,169.2242,169.2907,52945.0
2017-10-18 14:00:00,178.37,178.43,178.31,178.41,54724.0,169.2907,169.3476,169.2337,169.3286,54724.0
2017-10-18 14:05:00,178.41,178.47,178.35,178.38,89542.0,169.3286,169.3856,169.2717,169.3002,89542.0
2017-10-18 14:10:00,178.36,178.85,178.36,178.74,347433.0,169.2812,169.7462,169.2812,169.6418,347433.0
2017-10-18 14:15:00,178.74,178.85,178.72,178.78,115172.0,169.6418,169.7462,169.6229,169.6798,115172.0
2017-10-18 14:20:00,178.79,178.83,178.74,178.8,122240.0,169.6893,169.7273,169.6418,169.6988,122240.0
2017-10-18 14:25:00,178.8,178.97,178.78,178.92,170472.0,169.6988,169.8601,169.6798,169.8127,170472.0
2017-10-18 14:30:00,178.92,179.09,178.89,179.03,125155.0,169.8127,169.974,169.7842,169.9171,125155.0
2017-10-18 14:35:00,179.05,179.22,178.97,179.01,168442.0,169.9361,170.0974,169.8601,169.8981,168442.0
2017-10-18 14:40:00,179.01,179.14,178.89,179.07,88478.0,169.8981,170.0215,169.7842,169.955,88478.0
2017-10-18 14:45:00,179.06,179.36,179.04,179.36,144053.0,169.9456,170.2303,169.9266,170.2303,144053.0
2017-10-18 14:50:00,179.33,179.56,179.25,179.52,217649.0,170.2018,170.4201,170.1259,170.3821,217649.0
2017-10-18 14:55:00,179.53,179.85,179.52,179.79,303721.0,170.3916,170.6953,170.3821,170.6384,303721.0
2017-10-18 15:00:00,179.78,179.9,179.6,179.84,207179.0,170.6289,170.7428,170.4581,170.6858,207179.0
2017-10-18 15:05:00,179.84,179.94,179.7,179.8,207512.0,170.6858,170.7808,170.553,170.6479,207512.0
2017-10-18 15:10:00,179.8,179.84,179.7,179.8,113257.0,170.6479,170.6858,170.553,170.6479,113257.0
2017-10-18 15:15:00,179.8,179.91,179.74,179.88,149307.0,170.6479,170.7523,170.5909,170.7238,149307.0
2017-10-18 15:20:00,179.88,180.0,179.81,179.9,265817.0,170.7238,170.8377,170.6574,170.7428,265817.0
2017-10-18 15:25:00,179.89,179.95,179.82,179.85,97289.0,170.7333,170.7902,170.6669,170.6953,97289.0
2017-10-18 15:30:00,179.85,179.93,179.8,179.85,139395.0,170.6953,170.7713,170.6479,170.6953,139395.0
2017-10-18 15:35:00,179.84,179.85,179.55,179.7,305090.0,170.6858,170.6953,170.4106,170.553,305090.0
2017-10-18 15:40:00,179.7,179.73,179.59,179.63,186197.0,170.553,170.5814,170.4486,170.4865,186197.0
2017-10-18 15:45:00,179.63,179.68,179.5,179.58,190118.0,170.4865,170.534,170.3632,170.4391,190118.0
2017-10-18 15:50:00,179.57,179.65,179.37,179.59,329571.0,170.4296,170.5055,170.2398,170.4486,329571.0
2017-10-18 15:55:00,179.59,179.63,179.43,179.61,438121.0,170.4486,170.4865,170.2967,170.4676,438121.0
2017-10-19 09:30:00,177.0,177.28,176.2,176.74,890719.0,167.9904,168.2562,167.2311,167.7436,890719.0
2017-10-19 09:35:00,176.73,177.53,176.73,176.96,374437.0,167.7342,168.4934,167.7342,167.9524,374437.0
2017-10-19 09:40:00,176.96,177.0,175.9,176.37,576701.0,167.9524,167.9904,166.9464,167.3925,576701.0
2017-10-19 09:45:00,176.37,176.66,175.46,175.8,359587.0,167.3925,167.6677,166.5288,166.8515,359587.0
2017-10-19 09:50:00,175.81,176.31,175.45,176.15,390117.0,166.861,167.3355,166.5193,167.1837,390117.0
2017-10-19 09:55:00,176.17,176.28,175.67,176.14,241706.0,167.2027,167.3071,166.7281,167.1742,241706.0
2017-10-19 10:00:00,176.1,176.19,175.77,175.91,223156.0,167.1362,167.2216,166.823,166.9559,223156.0
2017-10-19 10:05:00,175.99,176.11,175.76,175.9,194408.0,167.0318,167.1457,166.8135,166.9464,194408.0
2017-10-19 10:10:00,175.91,176.05,175.6,175.91,266331.0,166.9559,167.0888,166.6617,166.9559,266331.0
2017-10-19 10:15:00,175.97,176.65,175.89,176.65,326789.0,167.0128,167.6582,166.9369,167.6582,326789.0
2017-10-19 10:20:00,176.65,176.79,176.21,176.22,205719.0,167.6582,167.7911,167.2406,167.2501,205719.0
2017-10-19 10:25:00,176.25,176.43,176.09,176.35,109678.0,167.2786,167.4494,167.1267,167.3735,109678.0
2017-10-19 10:30:00,176.3,176.6,176.3,176.42,103233.0,167.326,167.6108,167.326,167.4399,103233.0
2017-10-19 10:35:00,176.43,176.66,176.31,176.63,195820.0,167.4494,167.6677,167.3355,167.6392,195820.0
2017-10-19 10:40:00,176.61,176.69,176.35,176.6,115693.0,167.6203,167.6962,167.3735,167.6108,115693.0
2017-10-19 10:45:00,176.63,176.87,176.56,176.87,101924.0,167.6392,167.867,167.5728,167.867,101924.0
2017-10-19 10:50:00,176.88,177.07,176.82,176.95,174712.0,167.8765,168.0568,167.8196,167.943,174712.0
2017-10-19 10:55:00,176.95,177.58,176.95,177.36,155216.0,167.943,168.5409,167.943,168.3321,155216.0
2017-10-19 11:00:00,177.38,177.9,177.33,177.84,153568.0,168.3511,168.8446,168.3036,168.7877,153568.0
2017-10-19 11:05:00,177.85,178.03,177.37,177.61,165366.0,168.7971,168.968,168.3416,168.5694,165366.0
2017-10-19 11:10:00,177.58,178.03,177.46,177.98,181377.0,168.5409,168.968,168.427,168.9205,181377.0
2017-10-19 11:15:00,177.98,178.04,177.57,177.57,174953.0,168.9205,168.9775,168.5314,168.5314,174953.0
2017-10-19 11:20:00,177.6,177.69,177.01,177.03,137483.0,168.5599,168.6453,167.9999,168.0189,137483.0
2017-10-19 11:25:00,177.03,177.25,176.77,176.91,160257.0,168.0189,168.2277,167.7721,167.905,160257.0
2017-10-19 11:30:00,176.9,177.5,176.81,177.35,118573.0,167.8955,168.465,167.8101,168.3226,118573.0
2017-10-19 11:35:00,177.35,177.45,177.16,177.43,60492.0,168.3226,168.4175,168.1423,168.3985,60492.0
2017-10-19 11:40:00,177.42,177.42,176.94,177.02,92938.0,168.389,168.389,167.9335,168.0094,92938.0
2017-10-19 11:45:00,176.96,177.24,176.95,177.17,59034.0,167.9524,168.2182,167.943,168.1518,59034.0
2017-10-19 11:50:00,177.18,177.22,176.89,177.11,78905.0,168.1612,168.1992,167.886,168.0948,78905.0
2017-10-19 11:55:00,177.1,177.19,176.8,176.87,53408.0,168.0853,168.1707,167.8006,167.867,53408.0
2017-10-19 12:00:00,176.85,176.94,176.77,176.82,52281.0,167.848,167.9335,167.7721,167.8196,52281.0
2017-10-19 12:05:00,176.87,177.0,176.73,176.94,84675.0,167.867,167.9904,167.7342,167.9335,84675.0
2017-10-19 12:10:00,176.95,177.0,176.84,177.0,42721.0,167.943,167.9904,167.8386,167.9904,42721.0
2017-10-19 12:15:00,177.0,177.03,176.94,176.97,60647.0,167.9904,168.0189,167.9335,167.9619,60647.0
2017-10-19 12:20:00,176.98,177.1,176.95,176.99,60836.0,167.9714,168.0853,167.943,167.9809,60836.0
2017-10-19 12:25:00,177.01,177.11,176.85,176.89,70829.0,167.9999,168.0948,167.848,167.886,70829.0
2017-10-19 12:30:00,176.89,177.01,176.84,176.94,39979.0,167.886,167.9999,167.8386,167.9335,39979.0
2017-10-19 12:35:00,176.92,176.95,176.75,176.78,39371.0,167.9145,167.943,167.7531,167.7816,39371.0
2017-10-19 12:40:00,176.78,176.82,176.7,176.75,45537.0,167.7816,167.8196,167.7057,167.7531,45537.0
2017-10-19 12:45:00,176.74,176.83,176.6,176.69,55188.0,167.7436,167.8291,167.6108,167.6962,55188.0
2017-10-19 12:50:00,176.7,176.87,176.7,176.77,43211.0,167.7057,167.867,167.7057,167.7721,43211.0
2017-10-19 12:55:00,176.75,176.83,176.6,176.76,71530.0,167.7531,167.8291,167.6108,167.7626,71530.0
2017-10-19 13:00:00,176.73,177.0,176.71,176.91,41730.0,167.7342,167.9904,167.7152,167.905,41730.0
2017-10-19 13:05:00,176.95,177.0,176.87,176.91,32400.0,167.943,167.9904,167.867,167.905,32400.0
2017-10-19 13:10:00,176.89,177.17,176.89,177.03,67164.0,167.886,168.1518,167.886,168.0189,67164.0
2017-10-19 13:15:00,177.01,177.14,176.96,177.12,23535.0,167.9999,168.1233,167.9524,168.1043,23535.0
2017-10-19 13:20:00,177.14,177.17,177.06,177.09,37337.0,168.1233,168.1518,168.0474,168.0758,37337.0
2017-10-19 13:25:00,177.07,177.35,177.04,177.34,41926.0,168.0568,168.3226,168.0284,168.3131,41926.0
2017-10-19 13:30:00,177.34,177.43,177.27,177.28,53214.0,168.3131,168.3985,168.2467,168.2562,53214.0
2017-10-19 13:35:00,177.29,177.34,177.21,177.33,49270.0,168.2656,168.3131,168.1897,168.3036,49270.0
2017-10-19 13:40:00,177.31,177.52,177.27,177.47,62472.0,168.2846,168.4839,168.2467,168.4365,62472.0
2017-10-19 13:45:00,177.47,177.51,177.17,177.17,57809.0,168.4365,168.4744,168.1518,168.1518,57809.0
2017-10-19 13:50:00,177.2,177.3,177.12,177.16,64506.0,168.1802,168.2751,168.1043,168.1423,64506.0
2017-10-19 13:55:00,177.18,177.19,177.0,177.13,50018.0,168.1612,168.1707,167.9904,168.1138,50018.0
2017-10-19 14:00:00,177.11,177.12,176.9,177.06,75824.0,168.0948,168.1043,167.8955,168.0474,75824.0
2017-10-19 14:05:00,177.09,177.23,177.09,177.15,45297.0,168.0758,168.2087,168.0758,168.1328,45297.0
2017-10-19 14:10:00,177.14,177.3,177.07,177.23,58670.0,168.1233,168.2751,168.0568,168.2087,58670.0
2017-10-19 14:15:00,177.23,177.23,177.03,177.15,37191.0,168.2087,168.2087,168.0189,168.1328,37191.0
2017-10-19 14:20:00,177.18,177.19,177.04,177.16,36712.0,168.1612,168.1707,168.0284,168.1423,36712.0
2017-10-19 14:25:00,177.17,177.28,177.1,177.14,32959.0,168.1518,168.2562,168.0853,168.1233,32959.0
2017-10-19 14:30:00,177.18,177.3,177.17,177.27,40482.0,168.1612,168.2751,168.1518,168.2467,40482.0
2017-10-19 14:35:00,177.27,177.54,177.25,177.44,71681.0,168.2467,168.5029,168.2277,168.408,71681.0
2017-10-19 14:40:00,177.45,177.67,177.45,177.64,113598.0,168.4175,168.6263,168.4175,168.5978,113598.0
2017-10-19 14:45:00,177.63,177.74,177.6,177.68,45947.0,168.5883,168.6927,168.5599,168.6358,45947.0
2017-10-19 14:50:00,177.67,177.68,177.5,177.59,70777.0,168.6263,168.6358,168.465,168.5504,70777.0
2017-10-19 14:55:00,177.59,177.62,177.51,177.55,60075.0,168.5504,168.5788,168.4744,168.5124,60075.0
2017-10-19 15:00:00,177.54,177.59,177.41,177.46,53776.0,168.5029,168.5504,168.3795,168.427,53776.0
2017-10-19 15:05:00,177.46,177.48,177.34,177.38,51792.0,168.427,168.446,168.3131,168.3511,51792.0
2017-10-19 15:10:00,177.39,177.61,177.39,177.53,54596.0,168.3606,168.5694,168.3606,168.4934,54596.0
2017-10-19 15:15:00,177.53,177.68,177.49,177.61,50645.0,168.4934,168.6358,168.4555,168.5694,50645.0
2017-10-19 15:20:00,177.61,177.62,177.41,177.43,56414.0,168.5694,168.5788,168.3795,168.3985,56414.0
2017-10-19 15:25:00,177.42,177.56,177.41,177.53,27908.0,168.389,168.5219,168.3795,168.4934,27908.0
2017-10-19 15:30:00,177.51,177.55,177.45,177.53,64319.0,168.4744,168.5124,168.4175,168.4934,64319.0
2017-10-19 15:35:00,177.53,177.67,177.48,177.59,95747.0,168.4934,168.6263,168.446,168.5504,95747.0
2017-10-19 15:40:00,177.58,177.65,177.43,177.46,75181.0,168.5409,168.6073,168.3985,168.427,75181.0
2017-10-19 15:45:00,177.47,177.52,177.42,177.47,123151.0,168.4365,168.4839,168.389,168.4365,123151.0
2017-10-19 15:50:00,177.47,177.7,177.47,177.69,186796.0,168.4365,168.6548,168.4365,168.6453,186796.0
2017-10-19 15:55:00,177.67,177.96,177.66,177.94,269210.0,168.6263,168.9015,168.6168,168.8826,269210.0
2017-10-20 09:30:00,179.01,179.02,178.42,178.7,509474.0,169.8981,169.9076,169.3381,169.6039,509474.0
2017-10-20 09:35:00,178.7,179.4,178.55,179.34,293114.0,169.6039,170.2682,169.4615,170.2113,293114.0
2017-10-20 09:40:00,179.37,179.52,179.13,179.14,281711.0,170.2398,170.3821,170.012,170.0215,281711.0
2017-10-20 09:45:00,179.18,179.3,178.39,179.05,244283.0,170.0594,170.1733,169.3097,169.9361,244283.0
2017-10-20 09:50:00,179.0,179.15,178.86,179.15,129518.0,169.8886,170.031,169.7557,170.031,129518.0
2017-10-20 09:55:00,179.15,179.43,179.09,179.11,214031.0,170.031,170.2967,169.974,169.993,214031.0
2017-10-20 10:00:00,179.1,179.38,178.93,179.16,125198.0,169.9835,170.2493,169.8222,170.0405,125198.0
2017-10-20 10:05:00,179.16,179.46,179.14,179.26,139255.0,170.0405,170.3252,170.0215,170.1354,139255.0
2017-10-20 10:10:00,179.29,179.46,179.22,179.31,140002.0,170.1638,170.3252,170.0974,170.1828,140002.0
2017-10-20 10:15:00,179.29,179.31,179.03,179.17,116597.0,170.1638,170.1828,169.9171,170.05,116597.0
2017-10-20 10:20:00,179.19,179.22,178.68,178.88,247731.0,170.0689,170.0974,169.5849,169.7747,247731.0
2017-10-20 10:25:00,178.87,179.03,178.78,178.99,153654.0,169.7652,169.9171,169.6798,169.8791,153654.0
2017-10-20 10:30:00,178.99,179.03,178.5,178.57,151223.0,169.8791,169.9171,169.4141,169.4805,151223.0
2017-10-20 10:35:00,178.57,178.7,178.27,178.49,125659.0,169.4805,169.6039,169.1958,169.4046,125659.0
2017-10-20 10:40:00,178.46,178.66,178.4,178.45,105514.0,169.3761,169.5659,169.3191,169.3666,105514.0
2017-10-20 10:45:00,178.45,178.67,178.35,178.5,97854.0,169.3666,169.5754,169.2717,169.4141,97854.0
2017-10-20 10:50:00,178.53,178.9,178.43,178.81,109248.0,169.4425,169.7937,169.3476,169.7083,109248.0
2017-10-20 10:55:00,178.83,178.98,178.63,178.69,92317.0,169.7273,169.8696,169.5374,169.5944,92317.0
2017-10-20 11:00:00,178.74,179.02,178.67,178.9,139202.0,169.6418,169.9076,169.5754,169.7937,139202.0
2017-10-20 11:05:00,178.91,178.96,178.8,178.92,60360.0,169.8032,169.8506,169.6988,169.8127,60360.0
2017-10-20 11:10:00,178.95,179.02,178.89,178.94,89747.0,169.8411,169.9076,169.7842,169.8317,89747.0
2017-10-20 11:15:00,178.94,179.02,178.86,179.02,77379.0,169.8317,169.9076,169.7557,169.9076,77379.0
2017-10-20 11:20:00,179.02,179.36,179.01,179.07,137957.0,169.9076,170.2303,169.8981,169.955,137957.0
2017-10-20 11:25:00,179.08,179.4,179.05,179.14,159901.0,169.9645,170.2682,169.9361,170.0215,159901.0
2017-10-20 11:30:00,179.14,179.25,179.05,179.09,142150.0,170.0215,170.1259,169.9361,169.974,142150.0
2017-10-20 11:35:00,179.08,179.29,179.07,179.28,101914.0,169.9645,170.1638,169.955,170.1544,101914.0
2017-10-20 11:40:00,179.28,179.38,179.11,179.15,106746.0,170.1544,170.2493,169.993,170.031,106746.0
2017-10-20 11:45:00,179.13,179.35,179.11,179.28,97536.0,170.012,170.2208,169.993,170.1544,97536.0
2017-10-20 11:50:00,179.29,179.34,179.15,179.15,80329.0,170.1638,170.2113,170.031,170.031,80329.0
2017-10-20 11:55:00,179.13,179.15,178.86,178.92,120040.0,170.012,170.031,169.7557,169.8127,120040.0
2017-10-20 12:00:00,178.92,179.27,178.89,179.24,112351.0,169.8127,170.1449,169.7842,170.1164,112351.0
2017-10-20 12:05:00,179.24,179.29,179.09,179.14,105600.0,170.1164,170.1638,169.974,170.0215,105600.0
2017-10-20 12:10:00,179.16,179.4,179.16,179.28,108762.0,170.0405,170.2682,170.0405,170.1544,108762.0
2017-10-20 12:15:00,179.28,179.33,179.17,179.27,104910.0,170.1544,170.2018,170.05,170.1449,104910.0
2017-10-20 12:20:00,179.3,179.33,179.2,179.26,64948.0,170.1733,170.2018,170.0784,170.1354,64948.0
2017-10-20 12:25:00,179.27,179.44,179.26,179.38,93531.0,170.1449,170.3062,170.1354,170.2493,93531.0
2017-10-20 12:30:00,179.38,179.45,179.34,179.35,64264.0,170.2493,170.3157,170.2113,170.2208,64264.0
2017-10-20 12:35:00,179.39,179.42,179.25,179.3,62918.0,170.2588,170.2872,170.1259,170.1733,62918.0
2017-10-20 12:40:00,179.32,179.36,179.2,179.24,63158.0,170.1923,170.2303,170.0784,170.1164,63158.0
2017-10-20 12:45:00,179.25,179.32,179.23,179.28,52587.0,170.1259,170.1923,170.1069,170.1544,52587.0
2017-10-20 12:50:00,179.29,179.43,179.26,179.42,80079.0,170.1638,170.2967,170.1354,170.2872,80079.0
2017-10-20 12:55:00,179.4,179.41,179.29,179.3,85157.0,170.2682,170.2777,170.1638,170.1733,85157.0
2017-10-20 13:00:00,179.29,179.38,179.26,179.38,75843.0,170.1638,170.2493,170.1354,170.2493,75843.0
2017-10-20 13:05:00,179.37,179.42,179.32,179.42,60468.0,170.2398,170.2872,170.1923,170.2872,60468.0
2017-10-20 13:10:00,179.42,179.45,179.36,179.4,68007.0,170.2872,170.3157,170.2303,170.2682,68007.0
2017-10-20 13:15:00,179.38,179.42,179.26,179.29,61918.0,170.2493,170.2872,170.1354,170.1638,61918.0
2017-10-20 13:20:00,179.28,179.3,179.15,179.21,83692.0,170.1544,170.1733,170.031,170.0879,83692.0
2017-10-20 13:25:00,179.2,179.22,179.1,179.13,86304.0,170.0784,170.0974,169.9835,170.012,86304.0
2017-10-20 13:30:00,179.14,179.14,179.01,179.04,96439.0,170.0215,170.0215,169.8981,169.9266,96439.0
2017-10-20 13:35:00,179.05,179.2,179.03,179.15,72413.0,169.9361,170.0784,169.9171,170.031,72413.0
2017-10-20 13:40:00,179.16,179.2,179.1,179.14,51383.0,170.0405,170.0784,169.9835,170.0215,51383.0
2017-10-20 13:45:00,179.14,179.17,179.12,179.15,48709.0,170.0215,170.05,170.0025,170.031,48709.0
2017-10-20 13:50:00,179.17,179.27,179.15,179.23,61730.0,170.05,170.1449,170.031,170.1069,61730.0
2017-10-20 13:55:00,179.25,179.26,179.13,179.19,49529.0,170.1259,170.1354,170.012,170.0689,49529.0
2017-10-20 14:00:00,179.2,179.26,179.19,179.26,41530.0,170.0784,170.1354,170.0689,170.1354,41530.0
2017-10-20 14:05:00,179.24,179.25,179.18,179.21,46497.0,170.1164,170.1259,170.0594,170.0879,46497.0
2017-10-20 14:10:00,179.22,179.31,179.22,179.29,53674.0,170.0974,170.1828,170.0974,170.1638,53674.0
2017-10-20 14:15:00,179.3,179.31,179.08,179.1,57560.0,170.1733,170.1828,169.9645,169.9835,57560.0
2017-10-20 14:20:00,179.09,179.22,179.05,179.17,90578.0,169.974,170.0974,169.9361,170.05,90578.0
2017-10-20 14:25:00,179.18,179.23,179.15,179.22,59476.0,170.0594,170.1069,170.031,170.0974,59476.0
2017-10-20 14:30:00,179.23,179.31,179.22,179.29,143293.0,170.1069,170.1828,170.0974,170.1638,143293.0
2017-10-20 14:35:00,179.29,179.31,179.2,179.24,68738.0,170.1638,170.1828,170.0784,170.1164,68738.0
2017-10-20 14:40:00,179.23,179.28,179.15,179.28,87052.0,170.1069,170.1544,170.031,170.1544,87052.0
2017-10-20 14:45:00,179.29,179.3,179.2,179.23,66733.0,170.1638,170.1733,170.0784,170.1069,66733.0
2017-10-20 14:50:00,179.23,179.23,178.98,179.08,101034.0,170.1069,170.1069,169.8696,169.9645,101034.0
2017-10-20 14:55:00,179.09,179.12,179.02,179.07,69452.0,169.974,170.0025,169.9076,169.955,69452.0
2017-10-20 15:00:00,179.08,179.08,178.89,178.94,110031.0,169.9645,169.9645,169.7842,169.8317,110031.0
2017-10-20 15:05:00,178.91,178.98,178.88,178.94,83789.0,169.8032,169.8696,169.7747,169.8317,83789.0
2017-10-20 15:10:00,178.94,178.95,178.77,178.8,98413.0,169.8317,169.8411,169.6703,169.6988,98413.0
2017-10-20 15:15:00,178.8,178.87,178.78,178.78,197354.0,169.6988,169.7652,169.6798,169.6798,197354.0
2017-10-20 15:20:00,178.79,178.79,178.66,178.73,77536.0,169.6893,169.6893,169.5659,169.6323,77536.0
2017-10-20 15:25:00,178.73,178.77,178.67,178.67,130909.0,169.6323,169.6703,169.5754,169.5754,130909.0
2017-10-20 15:30:00,178.69,178.7,178.54,178.55,78892.0,169.5944,169.6039,169.452,169.4615,78892.0
2017-10-20 15:35:00,178.56,178.57,178.33,178.37,203128.0,169.471,169.4805,169.2527,169.2907,203128.0
2017-10-20 15:40:00,178.37,178.37,177.82,177.95,282668.0,169.2907,169.2907,168.7687,168.8921,282668.0
2017-10-20 15:45:00,177.95,178.07,177.51,177.54,281046.0,168.8921,169.0059,168.4744,168.5029,281046.0
2017-10-20 15:50:00,177.54,177.61,177.08,177.42,701411.0,168.5029,168.5694,168.0663,168.389,701411.0
2017-10-20 15:55:00,177.42,177.57,177.28,177.31,767414.0,168.389,168.5314,168.2562,168.2846,767414.0
2017-10-23 09:30:00,177.8,178.01,175.6,176.1,889864.0,168.7497,168.949,166.6617,167.1362,889864.0
2017-10-23 09:35:00,176.22,176.4,175.87,176.19,355941.0,167.2501,167.4209,166.9179,167.2216,355941.0
2017-10-23 09:40:00,176.18,176.7,175.92,176.06,215129.0,167.2121,167.7057,166.9654,167.0983,215129.0
2017-10-23 09:45:00,176.02,176.09,175.12,175.24,473687.0,167.0603,167.1267,166.2061,166.32,473687.0
2017-10-23 09:50:00,175.25,175.35,173.77,174.4,799454.0,166.3295,166.4244,164.9248,165.5228,799454.0
2017-10-23 09:55:00,174.43,175.13,174.26,174.7,401497.0,165.5512,166.2156,165.3899,165.8075,401497.0
2017-10-23 10:00:00,174.77,174.77,174.3,174.39,280609.0,165.8739,165.8739,165.4278,165.5133,280609.0
2017-10-23 10:05:00,174.37,174.41,173.9,174.18,469820.0,165.4943,165.5322,165.0482,165.314,469820.0
2017-10-23 10:10:00,174.15,174.85,174.13,174.35,202715.0,165.2855,165.9498,165.2665,165.4753,202715.0
2017-10-23 10:15:00,174.35,174.6,174.06,174.58,227220.0,165.4753,165.7126,165.2001,165.6936,227220.0
2017-10-23 10:20:00,174.58,175.23,174.57,175.09,254822.0,165.6936,166.3105,165.6841,166.1776,254822.0
2017-10-23 10:25:00,175.09,175.15,174.68,175.14,170198.0,166.1776,166.2346,165.7885,166.2251,170198.0
2017-10-23 10:30:00,175.1,175.18,174.71,174.87,139675.0,166.1871,166.263,165.817,165.9688,139675.0
2017-10-23 10:35:00,174.91,175.18,174.85,175.08,122714.0,166.0068,166.263,165.9498,166.1681,122714.0
2017-10-23 10:40:00,175.04,175.16,174.54,174.64,144215.0,166.1302,166.2441,165.6556,165.7505,144215.0
2017-10-23 10:45:00,174.64,174.8,174.3,174.32,128650.0,165.7505,165.9024,165.4278,165.4468,128650.0
2017-10-23 10:50:00,174.32,174.74,174.3,174.65,65564.0,165.4468,165.8454,165.4278,165.76,65564.0
2017-10-23 10:55:00,174.65,174.8,174.3,174.32,133070.0,165.76,165.9024,165.4278,165.4468,133070.0
2017-10-23 11:00:00,174.29,174.5,174.03,174.08,174845.0,165.4184,165.6177,165.1716,165.219,174845.0
2017-10-23 11:05:00,174.13,174.52,174.09,174.5,108658.0,165.2665,165.6366,165.2285,165.6177,108658.0
2017-10-23 11:10:00,174.46,174.74,174.4,174.48,138539.0,165.5797,165.8454,165.5228,165.5987,138539.0
2017-10-23 11:15:00,174.46,174.68,174.43,174.56,79199.0,165.5797,165.7885,165.5512,165.6746,79199.0
2017-10-23 11:20:00,174.55,174.67,174.35,174.38,110308.0,165.6651,165.779,165.4753,165.5038,110308.0
2017-10-23 11:25:00,174.37,174.4,174.12,174.12,157563.0,165.4943,165.5228,165.257,165.257,157563.0
2017-10-23 11:30:00,174.11,174.42,174.07,174.4,168759.0,165.2475,165.5417,165.2095,165.5228,168759.0
2017-10-23 11:35:00,174.4,174.42,174.1,174.12,141048.0,165.5228,165.5417,165.238,165.257,141048.0
2017-10-23 11:40:00,174.13,174.5,174.07,174.22,120336.0,165.2665,165.6177,165.2095,165.3519,120336.0
2017-10-23 11:45:00,174.24,174.25,174.1,174.15,93885.0,165.3709,165.3804,165.238,165.2855,93885.0
2017-10-23 11:50:00,174.15,174.33,174.12,174.26,67832.0,165.2855,165.4563,165.257,165.3899,67832.0
2017-10-23 11:55:00,174.28,174.47,174.15,174.31,125725.0,165.4089,165.5892,165.2855,165.4373,125725.0
2017-10-23 12:00:00,174.3,174.38,174.21,174.23,84790.0,165.4278,165.5038,165.3424,165.3614,84790.0
2017-10-23 12:05:00,174.22,174.29,173.92,173.92,240889.0,165.3519,165.4184,165.0672,165.0672,240889.0
2017-10-23 12:10:00,173.95,174.1,173.85,173.9,187247.0,165.0957,165.238,165.0007,165.0482,187247.0
2017-10-23 12:15:00,173.9,174.1,173.83,174.05,122629.0,165.0482,165.238,164.9818,165.1906,122629.0
2017-10-23 12:20:00,174.05,174.47,173.95,174.36,201075.0,165.1906,165.5892,165.0957,165.4848,201075.0
2017-10-23 12:25:00,174.36,174.59,174.35,174.46,108770.0,165.4848,165.7031,165.4753,165.5797,108770.0
2017-10-23 12:30:00,174.45,174.51,174.14,174.15,85258.0,165.5702,165.6272,165.276,165.2855,85258.0
2017-10-23 12:35:00,174.15,174.43,174.14,174.31,88138.0,165.2855,165.5512,165.276,165.4373,88138.0
2017-10-23 12:40:00,174.3,174.51,174.25,174.51,54439.0,165.4278,165.6272,165.3804,165.6272,54439.0
2017-10-23 12:45:00,174.5,174.53,174.22,174.22,91987.0,165.6177,165.6461,165.3519,165.3519,91987.0
2017-10-23 12:50:00,174.25,174.44,174.23,174.4,52345.0,165.3804,165.5607,165.3614,165.5228,52345.0
2017-10-23 12:55:00,174.4,174.43,174.35,174.38,27236.0,165.5228,165.5512,165.4753,165.5038,27236.0
2017-10-23 13:00:00,174.38,174.65,174.38,174.5,97805.0,165.5038,165.76,165.5038,165.6177,97805.0
2017-10-23 13:05:00,174.51,174.95,174.5,174.88,135804.0,165.6272,166.0448,165.6177,165.9783,135804.0
2017-10-23 13:10:00,174.87,174.92,174.55,174.67,90381.0,165.9688,166.0163,165.6651,165.779,90381.0
2017-10-23 13:15:00,174.67,174.79,174.56,174.71,72068.0,165.779,165.8929,165.6746,165.817,72068.0
2017-10-23 13:20:00,174.69,174.87,174.66,174.74,79236.0,165.798,165.9688,165.7695,165.8454,79236.0
2017-10-23 13:25:00,174.73,174.81,174.61,174.78,45938.0,165.836,165.9119,165.7221,165.8834,45938.0
2017-10-23 13:30:00,174.79,174.81,174.35,174.44,61556.0,165.8929,165.9119,165.4753,165.5607,61556.0
2017-10-23 13:35:00,174.46,174.74,174.41,174.52,700345.0,165.5797,165.8454,165.5322,165.6366,700345.0
2017-10-23 13:40:00,174.54,174.72,174.41,174.7,55787.0,165.6556,165.8265,165.5322,165.8075,55787.0
2017-10-23 13:45:00,174.7,174.72,174.51,174.57,41067.0,165.8075,165.8265,165.6272,165.6841,41067.0
2017-10-23 13:50:00,174.58,174.68,174.42,174.57,46370.0,165.6936,165.7885,165.5417,165.6841,46370.0
2017-10-23 13:55:00,174.56,174.77,174.56,174.77,40239.0,165.6746,165.8739,165.6746,165.8739,40239.0
2017-10-23 14:00:00,174.75,174.85,174.72,174.83,106782.0,165.8549,165.9498,165.8265,165.9309,106782.0
2017-10-23 14:05:00,174.77,174.85,174.69,174.78,69323.0,165.8739,165.9498,165.798,165.8834,69323.0
2017-10-23 14:10:00,174.76,174.84,174.53,174.57,50773.0,165.8644,165.9404,165.6461,165.6841,50773.0
2017-10-23 14:15:00,174.58,174.64,174.4,174.53,79736.0,165.6936,165.7505,165.5228,165.6461,79736.0
2017-10-23 14:20:00,174.51,174.58,174.12,174.2,99654.0,165.6272,165.6936,165.257,165.3329,99654.0
2017-10-23 14:25:00,174.2,174.42,174.16,174.35,61479.0,165.3329,165.5417,165.295,165.4753,61479.0
2017-10-23 14:30:00,174.35,174.35,174.15,174.15,51123.0,165.4753,165.4753,165.2855,165.2855,51123.0
2017-10-23 14:35:00,174.16,174.29,174.1,174.12,64676.0,165.295,165.4184,165.238,165.257,64676.0
2017-10-23 14:40:00,174.13,174.18,174.02,174.03,81481.0,165.2665,165.314,165.1621,165.1716,81481.0
2017-10-23 14:45:00,174.03,174.06,173.81,173.9,128567.0,165.1716,165.2001,164.9628,165.0482,128567.0
2017-10-23 14:50:00,173.93,173.95,173.75,173.89,163065.0,165.0767,165.0957,164.9058,165.0387,163065.0
2017-10-23 14:55:00,173.89,173.95,173.77,173.83,67943.0,165.0387,165.0957,164.9248,164.9818,67943.0
2017-10-23 15:00:00,173.82,173.98,173.81,173.88,82089.0,164.9723,165.1241,164.9628,165.0292,82089.0
2017-10-23 15:05:00,173.9,173.95,173.18,173.19,271901.0,165.0482,165.0957,164.3649,164.3743,271901.0
2017-10-23 15:10:00,173.21,173.29,173.05,173.21,166048.0,164.3933,164.4693,164.2415,164.3933,166048.0
2017-10-23 15:15:00,173.22,173.55,173.16,173.29,121498.0,164.4028,164.716,164.3459,164.4693,121498.0
2017-10-23 15:20:00,173.3,173.56,173.27,173.56,89765.0,164.4787,164.7255,164.4503,164.7255,89765.0
2017-10-23 15:25:00,173.58,173.7,173.28,173.45,135335.0,164.7445,164.8584,164.4598,164.6211,135335.0
2017-10-23 15:30:00,173.39,173.64,173.28,173.37,119636.0,164.5642,164.8014,164.4598,164.5452,119636.0
2017-10-23 15:35:00,173.36,173.56,173.17,173.21,141345.0,164.5357,164.7255,164.3554,164.3933,141345.0
2017-10-23 15:40:00,173.21,173.59,173.14,173.57,192974.0,164.3933,164.754,164.3269,164.735,192974.0
2017-10-23 15:45:00,173.56,173.79,173.56,173.69,214080.0,164.7255,164.9438,164.7255,164.8489,214080.0
2017-10-23 15:50:00,173.68,173.68,173.34,173.49,243694.0,164.8394,164.8394,164.5167,164.6591,243694.0
2017-10-23 15:55:00,173.52,173.61,173.31,173.38,501578.0,164.6875,164.773,164.4882,164.5547,501578.0
2017-10-24 09:30:00,174.0,174.43,173.42,174.15,566543.0,165.1431,165.5512,164.5926,165.2855,566543.0
2017-10-24 09:35:00,174.16,174.6,173.98,174.12,347447.0,165.295,165.7126,165.1241,165.257,347447.0
2017-10-24 09:40:00,174.15,174.22,173.37,173.94,365556.0,165.2855,165.3519,164.5452,165.0862,365556.0
2017-10-24 09:45:00,173.97,174.3,173.8,174.29,198199.0,165.1146,165.4278,164.9533,165.4184,198199.0
2017-10-24 09:50:00,174.27,174.85,174.25,174.5,224214.0,165.3994,165.9498,165.3804,165.6177,224214.0
2017-10-24 09:55:00,174.5,174.69,174.07,174.07,183844.0,165.6177,165.798,165.2095,165.2095,183844.0
2017-10-24 10:00:00,174.13,174.58,174.04,174.47,184809.0,165.2665,165.6936,165.1811,165.5892,184809.0
2017-10-24 10:05:00,174.45,175.73,174.41,175.7,498972.0,165.5702,166.7851,165.5322,166.7566,498972.0
2017-10-24 10:10:00,175.69,175.78,175.14,175.17,260822.0,166.7471,166.8325,166.2251,166.2536,260822.0
2017-10-24 10:15:00,175.21,175.49,175.12,175.25,123501.0,166.2915,166.5573,166.2061,166.3295,123501.0
2017-10-24 10:20:00,175.22,175.25,174.72,174.9,188668.0,166.301,166.3295,165.8265,165.9973,188668.0
2017-10-24 10:25:00,174.92,175.3,174.92,175.0,125799.0,166.0163,166.3769,166.0163,166.0922,125799.0
2017-10-24 10:30:00,175.0,175.34,174.91,175.15,108443.0,166.0922,166.4149,166.0068,166.2346,108443.0
2017-10-24 10:35:00,175.13,175.47,175.04,175.46,119052.0,166.2156,166.5383,166.1302,166.5288,119052.0
2017-10-24 10:40:00,175.46,175.7,175.3,175.42,135515.0,166.5288,166.7566,166.3769,166.4908,135515.0
2017-10-24 10:45:00,175.42,175.6,175.25,175.28,123060.0,166.4908,166.6617,166.3295,166.358,123060.0
2017-10-24 10:50:00,175.29,175.4,175.16,175.25,80840.0,166.3674,166.4719,166.2441,166.3295,80840.0
2017-10-24 10:55:00,175.24,175.28,175.03,175.2,66519.0,166.32,166.358,166.1207,166.282,66519.0
2017-10-24 11:00:00,175.18,175.47,175.12,175.47,73524.0,166.263,166.5383,166.2061,166.5383,73524.0
2017-10-24 11:05:00,175.46,175.6,175.23,175.35,114014.0,166.5288,166.6617,166.3105,166.4244,114014.0
2017-10-24 11:10:00,175.38,175.45,175.24,175.27,73347.0,166.4529,166.5193,166.32,166.3485,73347.0
2017-10-24 11:15:00,175.28,175.29,175.01,175.16,84581.0,166.358,166.3674,166.1017,166.2441,84581.0
2017-10-24 11:20:00,175.16,175.38,175.1,175.18,60364.0,166.2441,166.4529,166.1871,166.263,60364.0
2017-10-24 11:25:00,175.19,175.54,175.15,175.53,62498.0,166.2725,166.6047,166.2346,166.5952,62498.0
2017-10-24 11:30:00,175.49,175.65,175.27,175.34,110736.0,166.5573,166.7091,166.3485,166.4149,110736.0
2017-10-24 11:35:00,175.39,175.61,175.36,175.55,49617.0,166.4624,166.6712,166.4339,166.6142,49617.0
2017-10-24 11:40:00,175.57,175.7,175.55,175.7,86359.0,166.6332,166.7566,166.6142,166.7566,86359.0
2017-10-24 11:45:00,175.68,175.98,175.61,175.78,129977.0,166.7376,167.0223,166.6712,166.8325,129977.0
2017-10-24 11:50:00,175.76,175.85,175.7,175.83,46117.0,166.8135,166.8989,166.7566,166.88,46117.0
2017-10-24 11:55:00,175.83,175.9,175.66,175.69,56435.0,166.88,166.9464,166.7186,166.7471,56435.0
2017-10-24 12:00:00,175.67,175.71,175.5,175.55,54869.0,166.7281,166.7661,166.5668,166.6142,54869.0
2017-10-24 12:05:00,175.55,175.63,175.38,175.42,56286.0,166.6142,166.6901,166.4529,166.4908,56286.0
2017-10-24 12:10:00,175.44,175.52,175.38,175.42,41401.0,166.5098,166.5857,166.4529,166.4908,41401.0
2017-10-24 12:15:00,175.44,175.67,175.43,175.49,50240.0,166.5098,166.7281,166.5003,166.5573,50240.0
2017-10-24 12:20:00,175.5,175.73,175.44,175.63,39372.0,166.5668,166.7851,166.5098,166.6901,39372.0
2017-10-24 12:25:00,175.61,175.63,175.41,175.46,49799.0,166.6712,166.6901,166.4813,166.5288,49799.0
2017-10-24 12:30:00,175.46,175.46,175.01,175.26,117116.0,166.5288,166.5288,166.1017,166.339,117116.0
2017-10-24 12:35:00,175.26,175.38,174.91,174.94,89743.0,166.339,166.4529,166.0068,166.0353,89743.0
2017-10-24 12:40:00,174.95,175.03,174.82,174.91,93981.0,166.0448,166.1207,165.9214,166.0068,93981.0
2017-10-24 12:45:00,174.91,174.95,174.77,174.91,84378.0,166.0068,166.0448,165.8739,166.0068,84378.0
2017-10-24 12:50:00,174.92,174.92,174.34,174.52,171249.0,166.0163,166.0163,165.4658,165.6366,171249.0
2017-10-24 12:55:00,174.49,174.52,174.31,174.38,59031.0,165.6082,165.6366,165.4373,165.5038,59031.0
2017-10-24 13:00:00,174.38,174.38,174.0,174.12,177215.0,165.5038,165.5038,165.1431,165.257,177215.0
2017-10-24 13:05:00,174.13,174.22,173.68,173.7,236107.0,165.2665,165.3519,164.8394,164.8584,236107.0
2017-10-24 13:10:00,173.72,174.02,173.63,173.88,136355.0,164.8774,165.1621,164.7919,165.0292,136355.0
2017-10-24 13:15:00,173.88,174.14,173.75,174.08,116491.0,165.0292,165.276,164.9058,165.219,116491.0
2017-10-24 13:20:00,174.09,174.21,174.0,174.05,96270.0,165.2285,165.3424,165.1431,165.1906,96270.0
2017-10-24 13:25:00,174.08,174.33,174.01,174.16,99226.0,165.219,165.4563,165.1526,165.295,99226.0
2017-10-24 13:30:00,174.16,174.35,174.11,174.22,77490.0,165.295,165.4753,165.2475,165.3519,77490.0
2017-10-24 13:35:00,174.22,174.6,174.15,174.56,190322.0,165.3519,165.7126,165.2855,165.6746,190322.0
2017-10-24 13:40:00,174.56,174.56,174.27,174.31,43515.0,165.6746,165.6746,165.3994,165.4373,43515.0
2017-10-24 13:45:00,174.26,174.43,174.15,174.18,64621.0,165.3899,165.5512,165.2855,165.314,64621.0
2017-10-24 13:50:00,174.2,174.24,174.11,174.23,49048.0,165.3329,165.3709,165.2475,165.3614,49048.0
2017-10-24 13:55:00,174.21,174.22,174.07,174.11,62538.0,165.3424,165.3519,165.2095,165.2475,62538.0
2017-10-24 14:00:00,174.11,174.18,173.81,173.84,82879.0,165.2475,165.314,164.9628,164.9913,82879.0
2017-10-24 14:05:00,173.85,173.92,173.58,173.62,129119.0,165.0007,165.0672,164.7445,164.7825,129119.0
2017-10-24 14:10:00,173.61,173.81,173.61,173.72,123538.0,164.773,164.9628,164.773,164.8774,123538.0
2017-10-24 14:15:00,173.69,173.91,173.68,173.82,86698.0,164.8489,165.0577,164.8394,164.9723,86698.0
2017-10-24 14:20:00,173.84,173.94,173.73,173.73,62605.0,164.9913,165.0862,164.8869,164.8869,62605.0
2017-10-24 14:25:00,173.73,173.85,173.72,173.73,56807.0,164.8869,165.0007,164.8774,164.8869,56807.0
2017-10-24 14:30:00,173.73,173.77,173.26,173.36,200534.0,164.8869,164.9248,164.4408,164.5357,200534.0
2017-10-24 14:35:00,173.33,173.5,173.31,173.31,104870.0,164.5072,164.6686,164.4882,164.4882,104870.0
2017-10-24 14:40:00,173.33,173.46,173.32,173.38,63305.0,164.5072,164.6306,164.4977,164.5547,63305.0
2017-10-24 14:45:00,173.39,173.75,173.3,173.75,105641.0,164.5642,164.9058,164.4787,164.9058,105641.0
2017-10-24 14:50:00,173.75,173.79,173.42,173.51,84963.0,164.9058,164.9438,164.5926,164.6781,84963.0
2017-10-24 14:55:00,173.54,173.73,173.52,173.7,49297.0,164.7065,164.8869,164.6875,164.8584,49297.0
2017-10-24 15:00:00,173.73,173.75,173.65,173.67,70002.0,164.8869,164.9058,164.8109,164.8299,70002.0
2017-10-24 15:05:00,173.67,173.68,173.49,173.55,176231.0,164.8299,164.8394,164.6591,164.716,176231.0
2017-10-24 15:10:00,173.55,173.63,173.51,173.53,60810.0,164.716,164.7919,164.6781,164.697,60810.0
2017-10-24 15:15:00,173.56,173.63,173.5,173.56,59673.0,164.7255,164.7919,164.6686,164.7255,59673.0
2017-10-24 15:20:00,173.57,173.77,173.55,173.62,64333.0,164.735,164.9248,164.716,164.7825,64333.0
2017-10-24 15:25:00,173.64,173.73,173.58,173.63,53205.0,164.8014,164.8869,164.7445,164.7919,53205.0
2017-10-24 15:30:00,173.62,173.8,173.56,173.69,133589.0,164.7825,164.9533,164.7255,164.8489,133589.0
2017-10-24 15:35:00,173.68,173.83,173.65,173.69,95447.0,164.8394,164.9818,164.8109,164.8489,95447.0
2017-10-24 15:40:00,173.68,173.82,173.6,173.64,119534.0,164.8394,164.9723,164.7635,164.8014,119534.0
2017-10-24 15:45:00,173.64,173.79,173.61,173.78,149033.0,164.8014,164.9438,164.773,164.9343,149033.0
2017-10-24 15:50:00,173.77,174.04,173.75,173.91,162058.0,164.9248,165.1811,164.9058,165.0577,162058.0
2017-10-24 15:55:00,173.92,173.92,173.6,173.7,246940.0,165.0672,165.0672,164.7635,164.8584,246940.0
2017-10-25 09:30:00,174.69,175.44,174.37,174.77,442920.0,165.798,166.5098,165.4943,165.8739,442920.0
2017-10-25 09:35:00,174.71,175.05,174.5,174.96,194105.0,165.817,166.1397,165.6177,166.0542,194105.0
2017-10-25 09:40:00,174.93,175.33,174.77,174.92,264759.0,166.0258,166.4054,165.8739,166.0163,264759.0
2017-10-25 09:45:00,174.92,174.97,174.21,174.42,227224.0,166.0163,166.0637,165.3424,165.5417,227224.0
2017-10-25 09:50:00,174.4,174.64,173.58,173.75,295867.0,165.5228,165.7505,164.7445,164.9058,295867.0
2017-10-25 09:55:00,173.73,174.04,173.5,173.56,161160.0,164.8869,165.1811,164.6686,164.7255,161160.0
2017-10-25 10:00:00,173.61,174.2,173.45,174.04,184988.0,164.773,165.3329,164.6211,165.1811,184988.0
2017-10-25 10:05:00,174.02,174.18,173.73,173.76,119481.0,165.1621,165.314,164.8869,164.9153,119481.0
2017-10-25 10:10:00,173.77,173.95,173.61,173.66,98214.0,164.9248,165.0957,164.773,164.8204,98214.0
2017-10-25 10:15:00,173.68,173.79,173.45,173.71,122757.0,164.8394,164.9438,164.6211,164.8679,122757.0
2017-10-25 10:20:00,173.67,174.18,173.67,173.92,121382.0,164.8299,165.314,164.8299,165.0672,121382.0
2017-10-25 10:25:00,173.9,174.09,173.8,174.0,89692.0,165.0482,165.2285,164.9533,165.1431,89692.0
2017-10-25 10:30:00,174.0,174.14,173.81,173.99,132602.0,165.1431,165.276,164.9628,165.1336,132602.0
2017-10-25 10:35:00,173.99,174.07,173.36,173.48,161532.0,165.1336,165.2095,164.5357,164.6496,161532.0
2017-10-25 10:40:00,173.49,173.59,172.48,172.64,351300.0,164.6591,164.754,163.7005,163.8523,351300.0
2017-10-25 10:45:00,172.63,172.71,171.51,172.04,499810.0,163.8428,163.9188,162.7799,163.2829,499810.0
2017-10-25 10:50:00,171.95,172.0,171.7,171.84,241958.0,163.1975,163.2449,162.9602,163.0931,241958.0
2017-10-25 10:55:00,171.84,172.16,171.78,172.04,172770.0,163.0931,163.3968,163.0361,163.2829,172770.0
2017-10-25 11:00:00,172.03,172.17,171.2,171.23,286520.0,163.2734,163.4063,162.4856,162.5141,286520.0
2017-10-25 11:05:00,171.25,171.38,169.7,169.77,863970.0,162.5331,162.6565,161.062,161.1284,863970.0
2017-10-25 11:10:00,169.77,170.4,169.67,170.19,543153.0,161.1284,161.7264,161.0335,161.527,543153.0
2017-10-25 11:15:00,170.15,170.24,169.4,169.89,412082.0,161.4891,161.5745,160.7773,161.2423,412082.0
2017-10-25 11:20:00,169.89,170.78,169.6,170.52,474737.0,161.2423,162.087,160.9671,161.8403,474737.0
2017-10-25 11:25:00,170.56,171.12,170.42,171.12,259042.0,161.8782,162.4097,161.7453,162.4097,259042.0
2017-10-25 11:30:00,171.13,171.33,170.75,171.04,174847.0,162.4192,162.609,162.0585,162.3338,174847.0
2017-10-25 11:35:00,171.05,171.22,170.91,171.2,373150.0,162.3433,162.5046,162.2104,162.4856,373150.0
2017-10-25 11:40:00,171.19,171.27,170.52,170.66,156843.0,162.4761,162.5521,161.8403,161.9731,156843.0
2017-10-25 11:45:00,170.62,170.79,170.41,170.56,118504.0,161.9352,162.0965,161.7358,161.8782,118504.0
2017-10-25 11:50:00,170.54,170.68,170.17,170.3,136369.0,161.8592,161.9921,161.5081,161.6314,136369.0
2017-10-25 11:55:00,170.28,170.37,169.9,170.11,227297.0,161.6125,161.6979,161.2518,161.4511,227297.0
2017-10-25 12:00:00,170.11,170.39,169.87,170.18,174385.0,161.4511,161.7169,161.2233,161.5176,174385.0
2017-10-25 12:05:00,170.17,170.68,170.05,170.59,209122.0,161.5081,161.9921,161.3942,161.9067,209122.0
2017-10-25 12:10:00,170.61,170.63,170.0,170.03,396774.0,161.9257,161.9447,161.3467,161.3752,396774.0
2017-10-25 12:15:00,170.06,170.15,169.86,169.92,181378.0,161.4037,161.4891,161.2138,161.2708,181378.0
2017-10-25 12:20:00,169.9,170.06,169.58,169.63,182208.0,161.2518,161.4037,160.9481,160.9956,182208.0
2017-10-25 12:25:00,169.6,169.75,169.35,169.48,313013.0,160.9671,161.1094,160.7298,160.8532,313013.0
2017-10-25 12:30:00,169.48,169.89,169.3,169.81,154788.0,160.8532,161.2423,160.6824,161.1664,154788.0
2017-10-25 12:35:00,169.76,170.18,169.62,170.15,201941.0,161.1189,161.5176,160.9861,161.4891,201941.0
2017-10-25 12:40:00,170.09,170.78,170.02,170.63,218402.0,161.4321,162.087,161.3657,161.9447,218402.0
2017-10-25 12:45:00,170.62,170.95,170.45,170.82,202059.0,161.9352,162.2484,161.7738,162.125,202059.0
2017-10-25 12:50:00,170.81,171.38,170.8,171.32,154822.0,162.1155,162.6565,162.106,162.5995,154822.0
2017-10-25 12:55:00,171.36,171.38,171.01,171.15,73361.0,162.6375,162.6565,162.3053,162.4382,73361.0
2017-10-25 13:00:00,171.14,171.2,170.76,170.94,53341.0,162.4287,162.4856,162.068,162.2389,53341.0
2017-10-25 13:05:00,170.97,171.15,170.78,170.9,63922.0,162.2673,162.4382,162.087,162.2009,63922.0
2017-10-25 13:10:00,170.92,171.1,170.81,171.01,77983.0,162.2199,162.3907,162.1155,162.3053,77983.0
2017-10-25 13:15:00,171.01,171.05,170.5,170.55,78138.0,162.3053,162.3433,161.8213,161.8687,78138.0
2017-10-25 13:20:00,170.53,170.83,170.51,170.62,58221.0,161.8497,162.1345,161.8308,161.9352,58221.0
2017-10-25 13:25:00,170.61,170.85,170.56,170.58,47318.0,161.9257,162.1535,161.8782,161.8972,47318.0
2017-10-25 13:30:00,170.58,171.4,170.58,171.35,102900.0,161.8972,162.6755,161.8972,162.628,102900.0
2017-10-25 13:35:00,171.34,171.4,171.2,171.22,63203.0,162.6185,162.6755,162.4856,162.5046,63203.0
2017-10-25 13:40:00,171.2,171.51,171.12,171.35,82781.0,162.4856,162.7799,162.4097,162.628,82781.0
2017-10-25 13:45:00,171.37,171.48,171.06,171.44,97152.0,162.647,162.7514,162.3528,162.7134,97152.0
2017-10-25 13:50:00,171.43,171.5,171.21,171.24,57906.0,162.7039,162.7704,162.4951,162.5236,57906.0
2017-10-25 13:55:00,171.26,171.33,171.17,171.2,104957.0,162.5426,162.609,162.4572,162.4856,104957.0
2017-10-25 14:00:00,171.23,171.45,171.16,171.31,64694.0,162.5141,162.7229,162.4477,162.59,64694.0
2017-10-25 14:05:00,171.29,171.42,171.18,171.36,63832.0,162.5711,162.6944,162.4667,162.6375,63832.0
2017-10-25 14:10:00,171.36,171.69,171.32,171.67,116557.0,162.6375,162.9507,162.5995,162.9317,116557.0
2017-10-25 14:15:00,171.67,171.73,171.21,171.27,106452.0,162.9317,162.9887,162.4951,162.5521,106452.0
2017-10-25 14:20:00,171.3,171.3,171.0,171.04,66469.0,162.5805,162.5805,162.2958,162.3338,66469.0
2017-10-25 14:25:00,171.05,171.23,171.03,171.12,43692.0,162.3433,162.5141,162.3243,162.4097,43692.0
2017-10-25 14:30:00,171.11,171.14,170.45,170.53,145790.0,162.4002,162.4287,161.7738,161.8497,145790.0
2017-10-25 14:35:00,170.53,170.82,170.4,170.41,102699.0,161.8497,162.125,161.7264,161.7358,102699.0
2017-10-25 14:40:00,170.42,170.68,170.26,170.3,107845.0,161.7453,161.9921,161.5935,161.6314,107845.0
2017-10-25 14:45:00,170.29,170.35,170.01,170.31,139990.0,161.622,161.6789,161.3562,161.6409,139990.0
2017-10-25 14:50:00,170.32,170.62,170.24,170.53,68999.0,161.6504,161.9352,161.5745,161.8497,68999.0
2017-10-25 14:55:00,170.54,170.62,170.39,170.59,64163.0,161.8592,161.9352,161.7169,161.9067,64163.0
2017-10-25 15:00:00,170.59,170.66,170.3,170.4,79147.0,161.9067,161.9731,161.6314,161.7264,79147.0
2017-10-25 15:05:00,170.39,170.85,170.39,170.69,62494.0,161.7169,162.1535,161.7169,162.0016,62494.0
2017-10-25 15:10:00,170.69,170.83,170.59,170.66,42584.0,162.0016,162.1345,161.9067,161.9731,42584.0
2017-10-25 15:15:00,170.65,170.88,170.62,170.85,87124.0,161.9636,162.1819,161.9352,162.1535,87124.0
2017-10-25 15:20:00,170.85,171.18,170.81,171.03,159476.0,162.1535,162.4667,162.1155,162.3243,159476.0
2017-10-25 15:25:00,171.01,171.12,170.93,171.02,120770.0,162.3053,162.4097,162.2294,162.3148,120770.0
2017-10-25 15:30:00,171.02,171.03,170.63,170.72,126752.0,162.3148,162.3243,161.9447,162.0301,126752.0
2017-10-25 15:35:00,170.7,170.82,170.62,170.62,121485.0,162.0111,162.125,161.9352,161.9352,121485.0
2017-10-25 15:40:00,170.63,170.67,170.13,170.14,254951.0,161.9447,161.9826,161.4701,161.4796,254951.0
2017-10-25 15:45:00,170.12,170.25,170.08,170.09,228734.0,161.4606,161.584,161.4226,161.4321,228734.0
2017-10-25 15:50:00,170.09,170.32,170.09,170.15,227050.0,161.4321,161.6504,161.4321,161.4891,227050.0
2017-10-25 15:55:00,170.18,170.23,169.97,170.11,627425.0,161.5176,161.565,161.3182,161.4511,627425.0
2017-10-26 09:30:00,170.63,170.77,168.58,170.19,1123957.0,161.9447,162.0775,159.999,161.527,1123957.0
2017-10-26 09:35:00,170.19,170.8,169.81,169.86,491507.0,161.527,162.106,161.1664,161.2138,491507.0
2017-10-26 09:40:00,169.9,170.24,169.3,169.8,336803.0,161.2518,161.5745,160.6824,161.1569,336803.0
2017-10-26 09:45:00,169.8,170.52,169.21,170.13,350006.0,161.1569,161.8403,160.5969,161.4701,350006.0
2017-10-26 09:50:00,170.06,170.2,169.71,169.86,156945.0,161.4037,161.5365,161.0715,161.2138,156945.0
2017-10-26 09:55:00,169.88,170.24,169.22,169.3,248187.0,161.2328,161.5745,160.6064,160.6824,248187.0
2017-10-26 10:00:00,169.29,169.78,168.7,169.51,339627.0,160.6729,161.1379,160.1129,160.8817,339627.0
2017-10-26 10:05:00,169.56,169.88,169.08,169.08,179520.0,160.9291,161.2328,160.4735,160.4735,179520.0
2017-10-26 10:10:00,169.09,169.46,168.8,168.82,170612.0,160.483,160.8342,160.2078,160.2268,170612.0
2017-10-26 10:15:00,168.83,169.16,168.81,168.95,195882.0,160.2363,160.5495,160.2173,160.3502,195882.0
2017-10-26 10:20:00,169.01,169.48,168.98,169.48,122443.0,160.4071,160.8532,160.3786,160.8532,122443.0
2017-10-26 10:25:00,169.43,169.86,169.43,169.78,173461.0,160.8057,161.2138,160.8057,161.1379,173461.0
2017-10-26 10:30:00,169.76,170.37,169.66,170.34,319433.0,161.1189,161.6979,161.024,161.6694,319433.0
2017-10-26 10:35:00,170.34,171.44,170.22,171.28,425718.0,161.6694,162.7134,161.5555,162.5616,425718.0
2017-10-26 10:40:00,171.26,171.26,170.88,170.98,185950.0,162.5426,162.5426,162.1819,162.2768,185950.0
2017-10-26 10:45:00,171.0,171.21,170.77,170.87,176333.0,162.2958,162.4951,162.0775,162.1724,176333.0
2017-10-26 10:50:00,170.89,170.98,170.63,170.8,146317.0,162.1914,162.2768,161.9447,162.106,146317.0
2017-10-26 10:55:00,170.86,170.97,170.57,170.62,127977.0,162.1629,162.2673,161.8877,161.9352,127977.0
2017-10-26 11:00:00,170.62,170.86,170.41,170.55,128321.0,161.9352,162.1629,161.7358,161.8687,128321.0
2017-10-26 11:05:00,170.56,170.75,170.0,170.72,173592.0,161.8782,162.0585,161.3467,162.0301,173592.0
2017-10-26 11:10:00,170.7,171.0,170.66,170.79,154201.0,162.0111,162.2958,161.9731,162.0965,154201.0
2017-10-26 11:15:00,170.83,170.86,170.14,170.28,116786.0,162.1345,162.1629,161.4796,161.6125,116786.0
2017-10-26 11:20:00,170.27,170.28,169.79,170.05,200221.0,161.603,161.6125,161.1474,161.3942,200221.0
2017-10-26 11:25:00,170.0,170.06,169.76,169.78,100104.0,161.3467,161.4037,161.1189,161.1379,100104.0
2017-10-26 11:30:00,169.75,169.91,169.43,169.86,131334.0,161.1094,161.2613,160.8057,161.2138,131334.0
2017-10-26 11:35:00,169.84,170.58,169.84,170.51,120200.0,161.1949,161.8972,161.1949,161.8308,120200.0
2017-10-26 11:40:00,170.51,170.85,170.21,170.43,138312.0,161.8308,162.1535,161.546,161.7548,138312.0
2017-10-26 11:45:00,170.39,170.57,170.23,170.45,86605.0,161.7169,161.8877,161.565,161.7738,86605.0
2017-10-26 11:50:00,170.42,170.73,170.38,170.65,83601.0,161.7453,162.0396,161.7074,161.9636,83601.0
2017-10-26 11:55:00,170.63,170.95,170.6,170.88,80979.0,161.9447,162.2484,161.9162,162.1819,80979.0
2017-10-26 12:00:00,170.88,170.95,170.63,170.75,75708.0,162.1819,162.2484,161.9447,162.0585,75708.0
2017-10-26 12:05:00,170.77,170.84,170.64,170.81,55622.0,162.0775,162.144,161.9541,162.1155,55622.0
2017-10-26 12:10:00,170.8,170.84,170.63,170.71,52712.0,162.106,162.144,161.9447,162.0206,52712.0
2017-10-26 12:15:00,170.7,170.83,170.64,170.83,43049.0,162.0111,162.1345,161.9541,162.1345,43049.0
2017-10-26 12:20:00,170.83,171.09,170.81,170.91,93168.0,162.1345,162.3812,162.1155,162.2104,93168.0
2017-10-26 12:25:00,170.92,171.03,170.7,171.03,51804.0,162.2199,162.3243,162.0111,162.3243,51804.0
2017-10-26 12:30:00,171.05,171.05,170.62,170.68,69909.0,162.3433,162.3433,161.9352,161.9921,69909.0
2017-10-26 12:35:00,170.7,170.92,170.6,170.8,50214.0,162.0111,162.2199,161.9162,162.106,50214.0
2017-10-26 12:40:00,170.8,170.87,170.68,170.8,34178.0,162.106,162.1724,161.9921,162.106,34178.0
2017-10-26 12:45:00,170.78,170.88,170.7,170.81,56830.0,162.087,162.1819,162.0111,162.1155,56830.0
2017-10-26 12:50:00,170.8,170.98,170.8,170.94,25947.0,162.106,162.2768,162.106,162.2389,25947.0
2017-10-26 12:55:00,170.95,171.4,170.89,171.36,158998.0,162.2484,162.6755,162.1914,162.6375,158998.0
2017-10-26 13:00:00,171.33,171.45,171.22,171.39,131652.0,162.609,162.7229,162.5046,162.666,131652.0
2017-10-26 13:05:00,171.38,171.42,171.03,171.03,81128.0,162.6565,162.6944,162.3243,162.3243,81128.0
2017-10-26 13:10:00,171.06,171.15,170.86,170.94,69681.0,162.3528,162.4382,162.1629,162.2389,69681.0
2017-10-26 13:15:00,170.94,170.95,170.77,170.93,72494.0,162.2389,162.2484,162.0775,162.2294,72494.0
2017-10-26 13:20:00,170.94,170.94,170.57,170.69,65731.0,162.2389,162.2389,161.8877,162.0016,65731.0
2017-10-26 13:25:00,170.68,170.69,170.32,170.43,42302.0,161.9921,162.0016,161.6504,161.7548,42302.0
2017-10-26 13:30:00,170.41,170.45,170.0,170.2,137061.0,161.7358,161.7738,161.3467,161.5365,137061.0
2017-10-26 13:35:00,170.24,170.69,170.22,170.56,82275.0,161.5745,162.0016,161.5555,161.8782,82275.0
2017-10-26 13:40:00,170.59,170.79,170.58,170.64,67096.0,161.9067,162.0965,161.8972,161.9541,67096.0
2017-10-26 13:45:00,170.63,170.66,170.43,170.43,51678.0,161.9447,161.9731,161.7548,161.7548,51678.0
2017-10-26 13:50:00,170.41,170.48,170.2,170.31,39562.0,161.7358,161.8023,161.5365,161.6409,39562.0
2017-10-26 13:55:00,170.34,170.52,170.2,170.32,46932.0,161.6694,161.8403,161.5365,161.6504,46932.0
2017-10-26 14:00:00,170.33,170.38,170.26,170.26,33240.0,161.6599,161.7074,161.5935,161.5935,33240.0
2017-10-26 14:05:00,170.3,170.66,170.3,170.58,43065.0,161.6314,161.9731,161.6314,161.8972,43065.0
2017-10-26 14:10:00,170.55,170.77,170.55,170.7,72408.0,161.8687,162.0775,161.8687,162.0111,72408.0
2017-10-26 14:15:00,170.72,170.86,170.67,170.82,58982.0,162.0301,162.1629,161.9826,162.125,58982.0
2017-10-26 14:20:00,170.82,170.84,170.56,170.59,73157.0,162.125,162.144,161.8782,161.9067,73157.0
2017-10-26 14:25:00,170.57,170.88,170.55,170.73,36499.0,161.8877,162.1819,161.8687,162.0396,36499.0
2017-10-26 14:30:00,170.75,170.77,170.61,170.69,41900.0,162.0585,162.0775,161.9257,162.0016,41900.0
2017-10-26 14:35:00,170.69,170.87,170.68,170.79,53582.0,162.0016,162.1724,161.9921,162.0965,53582.0
2017-10-26 14:40:00,170.77,171.05,170.77,170.86,129874.0,162.0775,162.3433,162.0775,162.1629,129874.0
2017-10-26 14:45:00,170.85,170.89,170.68,170.79,129796.0,162.1535,162.1914,161.9921,162.0965,129796.0
2017-10-26 14:50:00,170.78,170.95,170.7,170.95,56752.0,162.087,162.2484,162.0111,162.2484,56752.0
2017-10-26 14:55:00,170.93,171.07,170.89,170.91,66521.0,162.2294,162.3623,162.1914,162.2104,66521.0
2017-10-26 15:00:00,170.93,171.12,170.88,171.05,53003.0,162.2294,162.4097,162.1819,162.3433,53003.0
2017-10-26 15:05:00,171.06,171.07,170.74,170.85,51515.0,162.3528,162.3623,162.0491,162.1535,51515.0
2017-10-26 15:10:00,170.85,171.02,170.8,170.92,39752.0,162.1535,162.3148,162.106,162.2199,39752.0
2017-10-26 15:15:00,170.91,170.93,170.6,170.65,75928.0,162.2104,162.2294,161.9162,161.9636,75928.0
2017-10-26 15:20:00,170.64,170.79,170.6,170.61,41614.0,161.9541,162.0965,161.9162,161.9257,41614.0
2017-10-26 15:25:00,170.61,170.87,170.58,170.87,50139.0,161.9257,162.1724,161.8972,162.1724,50139.0
2017-10-26 15:30:00,170.87,170.87,170.58,170.64,60176.0,162.1724,162.1724,161.8972,161.9541,60176.0
2017-10-26 15:35:00,170.62,170.77,170.61,170.63,92588.0,161.9352,162.0775,161.9257,161.9447,92588.0
2017-10-26 15:40:00,170.62,170.73,170.57,170.65,120209.0,161.9352,162.0396,161.8877,161.9636,120209.0
2017-10-26 15:45:00,170.66,170.77,170.63,170.75,144589.0,161.9731,162.0775,161.9447,162.0585,144589.0
2017-10-26 15:50:00,170.73,170.84,170.59,170.81,191608.0,162.0396,162.144,161.9067,162.1155,191608.0
2017-10-26 15:55:00,170.78,170.79,170.22,170.31,236719.0,162.087,162.0965,161.5555,161.6409,236719.0
2017-10-27 09:30:00,173.19,173.43,171.71,172.42,1067672.0,164.3743,164.6021,162.9697,163.6435,1067672.0
2017-10-27 09:35:00,172.44,172.56,171.33,171.42,595263.0,163.6625,163.7764,162.609,162.6944,595263.0
2017-10-27 09:40:00,171.51,171.91,171.21,171.62,497515.0,162.7799,163.1595,162.4951,162.8843,497515.0
2017-10-27 09:45:00,171.62,171.83,171.11,171.26,302367.0,162.8843,163.0836,162.4002,162.5426,302367.0
2017-10-27 09:50:00,171.27,172.06,171.23,171.99,396459.0,162.5521,163.3019,162.5141,163.2354,396459.0
2017-10-27 09:55:00,171.97,172.89,171.92,172.54,319310.0,163.2164,164.0896,163.169,163.7574,319310.0
2017-10-27 10:00:00,172.54,173.46,172.32,173.42,481491.0,163.7574,164.6306,163.5486,164.5926,481491.0
2017-10-27 10:05:00,173.43,174.15,173.42,174.13,590057.0,164.6021,165.2855,164.5926,165.2665,590057.0
2017-10-27 10:10:00,174.13,174.7,174.13,174.59,512218.0,165.2665,165.8075,165.2665,165.7031,512218.0
2017-10-27 10:15:00,174.62,175.2,174.58,175.03,449249.0,165.7316,166.282,165.6936,166.1207,449249.0
2017-10-27 10:20:00,175.05,175.25,174.4,174.64,442427.0,166.1397,166.3295,165.5228,165.7505,442427.0
2017-10-27 10:25:00,174.66,174.79,174.26,174.34,333540.0,165.7695,165.8929,165.3899,165.4658,333540.0
2017-10-27 10:30:00,174.33,174.6,173.9,174.55,266634.0,165.4563,165.7126,165.0482,165.6651,266634.0
2017-10-27 10:35:00,174.57,174.78,173.81,174.03,358783.0,165.6841,165.8834,164.9628,165.1716,358783.0
2017-10-27 10:40:00,174.02,174.86,173.92,174.83,260294.0,165.1621,165.9593,165.0672,165.9309,260294.0
2017-10-27 10:45:00,174.84,175.13,174.59,174.93,307159.0,165.9404,166.2156,165.7031,166.0258,307159.0
2017-10-27 10:50:00,174.89,175.24,174.61,175.09,265677.0,165.9878,166.32,165.7221,166.1776,265677.0
2017-10-27 10:55:00,175.09,175.22,174.75,174.76,142778.0,166.1776,166.301,165.8549,165.8644,142778.0
2017-10-27 11:00:00,174.74,175.07,174.74,174.95,142925.0,165.8454,166.1586,165.8454,166.0448,142925.0
2017-10-27 11:05:00,174.98,175.25,174.84,175.25,211504.0,166.0732,166.3295,165.9404,166.3295,211504.0
2017-10-27 11:10:00,175.25,175.63,175.15,175.57,359439.0,166.3295,166.6901,166.2346,166.6332,359439.0
2017-10-27 11:15:00,175.57,175.95,175.42,175.61,267772.0,166.6332,166.9939,166.4908,166.6712,267772.0
2017-10-27 11:20:00,175.55,175.78,175.38,175.56,160523.0,166.6142,166.8325,166.4529,166.6237,160523.0
2017-10-27 11:25:00,175.56,175.78,175.4,175.63,140914.0,166.6237,166.8325,166.4719,166.6901,140914.0
2017-10-27 11:30:00,175.63,176.0,175.63,175.94,231870.0,166.6901,167.0413,166.6901,166.9844,231870.0
2017-10-27 11:35:00,175.9,176.18,175.82,175.9,296007.0,166.9464,167.2121,166.8705,166.9464,296007.0
2017-10-27 11:40:00,175.9,176.35,175.78,176.29,276613.0,166.9464,167.3735,166.8325,167.3165,276613.0
2017-10-27 11:45:00,176.3,176.37,176.09,176.24,172580.0,167.326,167.3925,167.1267,167.2691,172580.0
2017-10-27 11:50:00,176.23,176.56,176.16,176.3,230530.0,167.2596,167.5728,167.1932,167.326,230530.0
2017-10-27 11:55:00,176.24,176.35,175.75,175.9,165498.0,167.2691,167.3735,166.804,166.9464,165498.0
2017-10-27 12:00:00,175.9,176.09,175.62,175.9,124185.0,166.9464,167.1267,166.6807,166.9464,124185.0
2017-10-27 12:05:00,175.92,176.13,175.8,175.96,131921.0,166.9654,167.1647,166.8515,167.0033,131921.0
2017-10-27 12:10:00,175.92,176.17,175.83,176.14,97574.0,166.9654,167.2027,166.88,167.1742,97574.0
2017-10-27 12:15:00,176.16,176.3,176.03,176.2,208715.0,167.1932,167.326,167.0698,167.2311,208715.0
2017-10-27 12:20:00,176.2,176.63,176.14,176.3,216021.0,167.2311,167.6392,167.1742,167.326,216021.0
2017-10-27 12:25:00,176.29,176.83,176.28,176.8,153809.0,167.3165,167.8291,167.3071,167.8006,153809.0
2017-10-27 12:30:00,176.78,176.87,176.69,176.83,179282.0,167.7816,167.867,167.6962,167.8291,179282.0
2017-10-27 12:35:00,176.81,177.0,176.76,176.91,210759.0,167.8101,167.9904,167.7626,167.905,210759.0
2017-10-27 12:40:00,176.92,176.93,176.54,176.77,130445.0,167.9145,167.924,167.5538,167.7721,130445.0
2017-10-27 12:45:00,176.75,176.75,175.91,176.04,161498.0,167.7531,167.7531,166.9559,167.0793,161498.0
2017-10-27 12:50:00,176.04,176.43,175.8,176.08,164575.0,167.0793,167.4494,166.8515,167.1172,164575.0
2017-10-27 12:55:00,176.04,176.28,175.76,175.84,131059.0,167.0793,167.3071,166.8135,166.8895,131059.0
2017-10-27 13:00:00,175.84,175.98,175.66,175.7,110068.0,166.8895,167.0223,166.7186,166.7566,110068.0
2017-10-27 13:05:00,175.73,175.91,175.63,175.76,102443.0,166.7851,166.9559,166.6901,166.8135,102443.0
2017-10-27 13:10:00,175.76,175.83,175.31,175.44,184542.0,166.8135,166.88,166.3864,166.5098,184542.0
2017-10-27 13:15:00,175.45,175.69,175.36,175.53,107572.0,166.5193,166.7471,166.4339,166.5952,107572.0
2017-10-27 13:20:00,175.53,175.74,175.44,175.67,91039.0,166.5952,166.7945,166.5098,166.7281,91039.0
2017-10-27 13:25:00,175.68,175.85,175.6,175.77,68000.0,166.7376,166.8989,166.6617,166.823,68000.0
2017-10-27 13:30:00,175.76,175.86,175.58,175.71,88644.0,166.8135,166.9084,166.6427,166.7661,88644.0
2017-10-27 13:35:00,175.7,175.88,175.7,175.75,83833.0,166.7566,166.9274,166.7566,166.804,83833.0
2017-10-27 13:40:00,175.8,175.8,175.41,175.48,107812.0,166.8515,166.8515,166.4813,166.5478,107812.0
2017-10-27 13:45:00,175.49,175.9,175.48,175.78,92658.0,166.5573,166.9464,166.5478,166.8325,92658.0
2017-10-27 13:50:00,175.81,175.96,175.8,175.91,87588.0,166.861,167.0033,166.8515,166.9559,87588.0
2017-10-27 13:55:00,175.92,175.99,175.85,175.9,82546.0,166.9654,167.0318,166.8989,166.9464,82546.0
2017-10-27 14:00:00,175.9,175.97,175.8,175.94,66575.0,166.9464,167.0128,166.8515,166.9844,66575.0
2017-10-27 14:05:00,175.95,176.25,175.94,176.22,95926.0,166.9939,167.2786,166.9844,167.2501,95926.0
2017-10-27 14:10:00,176.23,176.25,175.98,176.02,61711.0,167.2596,167.2786,167.0223,167.0603,61711.0
2017-10-27 14:15:00,176.02,176.06,175.73,175.96,101856.0,167.0603,167.0983,166.7851,167.0033,101856.0
2017-10-27 14:20:00,175.95,175.95,175.57,175.71,84035.0,166.9939,166.9939,166.6332,166.7661,84035.0
2017-10-27 14:25:00,175.72,175.94,175.67,175.93,102741.0,166.7756,166.9844,166.7281,166.9749,102741.0
2017-10-27 14:30:00,175.93,176.0,175.83,175.98,83309.0,166.9749,167.0413,166.88,167.0223,83309.0
2017-10-27 14:35:00,175.98,176.08,175.84,175.94,93740.0,167.0223,167.1172,166.8895,166.9844,93740.0
2017-10-27 14:40:00,175.93,176.0,175.78,175.86,88646.0,166.9749,167.0413,166.8325,166.9084,88646.0
2017-10-27 14:45:00,175.86,175.94,175.76,175.94,62783.0,166.9084,166.9844,166.8135,166.9844,62783.0
2017-10-27 14:50:00,175.94,176.08,175.91,176.03,106760.0,166.9844,167.1172,166.9559,167.0698,106760.0
2017-10-27 14:55:00,176.03,176.09,175.82,175.92,140101.0,167.0698,167.1267,166.8705,166.9654,140101.0
2017-10-27 15:00:00,175.93,176.0,175.89,175.92,76150.0,166.9749,167.0413,166.9369,166.9654,76150.0
2017-10-27 15:05:00,175.94,175.94,175.81,175.85,81240.0,166.9844,166.9844,166.861,166.8989,81240.0
2017-10-27 15:10:00,175.85,175.88,175.75,175.84,85760.0,166.8989,166.9274,166.804,166.8895,85760.0
2017-10-27 15:15:00,175.85,175.85,175.61,175.73,88265.0,166.8989,166.8989,166.6712,166.7851,88265.0
2017-10-27 15:20:00,175.73,175.76,175.5,175.64,133367.0,166.7851,166.8135,166.5668,166.6996,133367.0
2017-10-27 15:25:00,175.62,175.84,175.61,175.74,141552.0,166.6807,166.8895,166.6712,166.7945,141552.0
2017-10-27 15:30:00,175.74,175.79,175.57,175.68,136479.0,166.7945,166.842,166.6332,166.7376,136479.0
2017-10-27 15:35:00,175.65,175.89,175.6,175.88,120041.0,166.7091,166.9369,166.6617,166.9274,120041.0
2017-10-27 15:40:00,175.88,176.1,175.78,176.03,190090.0,166.9274,167.1362,166.8325,167.0698,190090.0
2017-10-27 15:45:00,176.02,176.05,175.89,176.02,189737.0,167.0603,167.0888,166.9369,167.0603,189737.0
2017-10-27 15:50:00,176.03,176.23,176.0,176.2,216379.0,167.0698,167.2596,167.0413,167.2311,216379.0
2017-10-27 15:55:00,176.2,176.25,176.07,176.11,482157.0,167.2311,167.2786,167.1077,167.1457,482157.0
2017-10-30 09:30:00,178.43,178.8,177.7,177.84,1390851.0,169.3476,169.6988,168.6548,168.7877,1390851.0
2017-10-30 09:35:00,177.84,179.12,177.59,179.07,678723.0,168.7877,170.0025,168.5504,169.955,678723.0
2017-10-30 09:40:00,179.09,179.18,177.98,178.51,586293.0,169.974,170.0594,168.9205,169.4235,586293.0
2017-10-30 09:45:00,178.58,179.36,178.57,179.22,545372.0,169.49,170.2303,169.4805,170.0974,545372.0
2017-10-30 09:50:00,179.23,179.85,179.2,179.71,543266.0,170.1069,170.6953,170.0784,170.5625,543266.0
2017-10-30 09:55:00,179.7,180.4,179.7,180.3,903538.0,170.553,171.2173,170.553,171.1224,903538.0
2017-10-30 10:00:00,180.33,180.75,179.65,179.8,621046.0,171.1509,171.5495,170.5055,170.6479,621046.0
2017-10-30 10:05:00,179.8,180.41,179.58,180.23,274161.0,170.6479,171.2268,170.4391,171.056,274161.0
2017-10-30 10:10:00,180.22,180.72,180.2,180.2,215191.0,171.0465,171.5211,171.0275,171.0275,215191.0
2017-10-30 10:15:00,180.22,180.36,179.79,180.33,332787.0,171.0465,171.1794,170.6384,171.1509,332787.0
2017-10-30 10:20:00,180.35,180.5,179.7,179.99,230269.0,171.1699,171.3123,170.553,170.8282,230269.0
2017-10-30 10:25:00,180.04,180.11,179.68,179.93,187044.0,170.8757,170.9421,170.534,170.7713,187044.0
2017-10-30 10:30:00,179.91,180.09,179.51,180.04,320449.0,170.7523,170.9231,170.3726,170.8757,320449.0
2017-10-30 10:35:00,180.03,180.33,179.84,180.2,191683.0,170.8662,171.1509,170.6858,171.0275,191683.0
2017-10-30 10:40:00,180.2,180.48,180.0,180.4,172036.0,171.0275,171.2933,170.8377,171.2173,172036.0
2017-10-30 10:45:00,180.38,180.5,180.36,180.42,184540.0,171.1984,171.3123,171.1794,171.2363,184540.0
2017-10-30 10:50:00,180.42,180.88,180.28,180.74,314714.0,171.2363,171.6729,171.1035,171.54,314714.0
2017-10-30 10:55:00,180.76,180.97,180.5,180.92,269257.0,171.559,171.7583,171.3123,171.7109,269257.0
2017-10-30 11:00:00,180.9,181.23,180.81,181.13,297262.0,171.6919,172.0051,171.6065,171.9102,297262.0
2017-10-30 11:05:00,181.11,181.48,180.73,180.9,322571.0,171.8912,172.2424,171.5305,171.6919,322571.0
2017-10-30 11:10:00,180.91,180.96,180.1,180.5,270442.0,171.7014,171.7488,170.9326,171.3123,270442.0
2017-10-30 11:15:00,180.47,180.65,179.72,179.72,336356.0,171.2838,171.4546,170.572,170.572,336356.0
2017-10-30 11:20:00,179.82,180.34,179.66,179.96,334693.0,170.6669,171.1604,170.515,170.7997,334693.0
2017-10-30 11:25:00,179.95,180.04,179.18,179.42,239827.0,170.7902,170.8757,170.0594,170.2872,239827.0
2017-10-30 11:30:00,179.35,179.58,179.01,179.09,197137.0,170.2208,170.4391,169.8981,169.974,197137.0
2017-10-30 11:35:00,179.11,179.38,178.81,179.27,257052.0,169.993,170.2493,169.7083,170.1449,257052.0
2017-10-30 11:40:00,179.27,179.85,179.01,179.84,206836.0,170.1449,170.6953,169.8981,170.6858,206836.0
2017-10-30 11:45:00,179.83,180.3,179.8,180.16,174760.0,170.6764,171.1224,170.6479,170.9896,174760.0
2017-10-30 11:50:00,180.17,180.17,179.68,180.02,119876.0,170.999,170.999,170.534,170.8567,119876.0
2017-10-30 11:55:00,179.99,180.15,179.91,180.08,103167.0,170.8282,170.9801,170.7523,170.9136,103167.0
2017-10-30 12:00:00,180.07,180.08,179.12,179.27,133108.0,170.9041,170.9136,170.0025,170.1449,133108.0
2017-10-30 12:05:00,179.21,179.58,179.21,179.45,91206.0,170.0879,170.4391,170.0879,170.3157,91206.0
2017-10-30 12:10:00,179.45,179.46,178.88,179.12,203459.0,170.3157,170.3252,169.7747,170.0025,203459.0
2017-10-30 12:15:00,179.15,179.25,178.81,178.89,129187.0,170.031,170.1259,169.7083,169.7842,129187.0
2017-10-30 12:20:00,178.84,179.41,178.82,179.39,149832.0,169.7367,170.2777,169.7178,170.2588,149832.0
2017-10-30 12:25:00,179.4,179.94,179.4,179.82,116172.0,170.2682,170.7808,170.2682,170.6669,116172.0
2017-10-30 12:30:00,179.76,180.06,179.62,179.91,110490.0,170.6099,170.8946,170.477,170.7523,110490.0
2017-10-30 12:35:00,179.91,179.95,179.65,179.72,91684.0,170.7523,170.7902,170.5055,170.572,91684.0
2017-10-30 12:40:00,179.73,179.77,179.36,179.76,67593.0,170.5814,170.6194,170.2303,170.6099,67593.0
2017-10-30 12:45:00,179.79,180.05,179.54,179.82,115991.0,170.6384,170.8852,170.4011,170.6669,115991.0
2017-10-30 12:50:00,179.82,179.98,179.69,179.89,64191.0,170.6669,170.8187,170.5435,170.7333,64191.0
2017-10-30 12:55:00,179.96,180.03,179.74,179.77,89233.0,170.7997,170.8662,170.5909,170.6194,89233.0
2017-10-30 13:00:00,179.81,180.04,179.7,180.03,66464.0,170.6574,170.8757,170.553,170.8662,66464.0
2017-10-30 13:05:00,180.03,180.25,179.98,180.17,133501.0,170.8662,171.075,170.8187,170.999,133501.0
2017-10-30 13:10:00,180.22,180.35,180.1,180.1,85535.0,171.0465,171.1699,170.9326,170.9326,85535.0
2017-10-30 13:15:00,180.1,180.41,180.07,180.39,81446.0,170.9326,171.2268,170.9041,171.2079,81446.0
2017-10-30 13:20:00,180.37,180.43,180.24,180.34,59198.0,171.1889,171.2458,171.0655,171.1604,59198.0
2017-10-30 13:25:00,180.36,180.39,180.25,180.28,50744.0,171.1794,171.2079,171.075,171.1035,50744.0
2017-10-30 13:30:00,180.28,180.32,179.93,179.96,77500.0,171.1035,171.1414,170.7713,170.7997,77500.0
2017-10-30 13:35:00,179.95,180.3,179.94,180.25,75211.0,170.7902,171.1224,170.7808,171.075,75211.0
2017-10-30 13:40:00,180.26,180.37,180.1,180.3,58385.0,171.0845,171.1889,170.9326,171.1224,58385.0
2017-10-30 13:45:00,180.28,180.43,180.25,180.35,46803.0,171.1035,171.2458,171.075,171.1699,46803.0
2017-10-30 13:50:00,180.37,180.45,179.97,180.01,264353.0,171.1889,171.2648,170.8092,170.8472,264353.0
2017-10-30 13:55:00,179.99,180.15,179.87,179.97,78082.0,170.8282,170.9801,170.7143,170.8092,78082.0
2017-10-30 14:00:00,179.94,180.32,179.94,180.24,68633.0,170.7808,171.1414,170.7808,171.0655,68633.0
2017-10-30 14:05:00,180.2,180.29,180.1,180.25,64794.0,171.0275,171.1129,170.9326,171.075,64794.0
2017-10-30 14:10:00,180.24,180.34,180.13,180.22,56272.0,171.0655,171.1604,170.9611,171.0465,56272.0
2017-10-30 14:15:00,180.21,180.27,180.02,180.02,46079.0,171.037,171.094,170.8567,170.8567,46079.0
2017-10-30 14:20:00,180.04,180.31,179.95,180.31,89965.0,170.8757,171.1319,170.7902,171.1319,89965.0
2017-10-30 14:25:00,180.3,180.38,180.17,180.22,66823.0,171.1224,171.1984,170.999,171.0465,66823.0
2017-10-30 14:30:00,180.18,180.39,180.02,180.36,85783.0,171.0085,171.2079,170.8567,171.1794,85783.0
2017-10-30 14:35:00,180.35,180.38,180.06,180.11,59369.0,171.1699,171.1984,170.8946,170.9421,59369.0
2017-10-30 14:40:00,180.13,180.24,180.02,180.19,72633.0,170.9611,171.0655,170.8567,171.018,72633.0
2017-10-30 14:45:00,180.23,180.38,180.13,180.32,66775.0,171.056,171.1984,170.9611,171.1414,66775.0
2017-10-30 14:50:00,180.32,180.72,180.29,180.37,166075.0,171.1414,171.5211,171.1129,171.1889,166075.0
2017-10-30 14:55:00,180.39,180.49,180.26,180.43,86006.0,171.2079,171.3028,171.0845,171.2458,86006.0
2017-10-30 15:00:00,180.43,180.48,180.13,180.29,91881.0,171.2458,171.2933,170.9611,171.1129,91881.0
2017-10-30 15:05:00,180.27,180.45,180.2,180.38,104015.0,171.094,171.2648,171.0275,171.1984,104015.0
2017-10-30 15:10:00,180.4,180.57,180.34,180.46,101018.0,171.2173,171.3787,171.1604,171.2743,101018.0
2017-10-30 15:15:00,180.5,180.85,180.47,180.7,130537.0,171.3123,171.6444,171.2838,171.5021,130537.0
2017-10-30 15:20:00,180.68,180.98,180.68,180.72,150187.0,171.4831,171.7678,171.4831,171.5211,150187.0
2017-10-30 15:25:00,180.7,181.14,180.7,181.03,254640.0,171.5021,171.9197,171.5021,171.8153,254640.0
2017-10-30 15:30:00,181.03,181.09,180.9,180.92,186165.0,171.8153,171.8722,171.6919,171.7109,186165.0
2017-10-30 15:35:00,180.9,181.06,180.8,181.05,162832.0,171.6919,171.8437,171.597,171.8343,162832.0
2017-10-30 15:40:00,181.07,181.3,181.03,181.23,208842.0,171.8532,172.0715,171.8153,172.0051,208842.0
2017-10-30 15:45:00,181.22,181.5,181.15,181.47,313343.0,171.9956,172.2614,171.9292,172.2329,313343.0
2017-10-30 15:50:00,181.46,181.79,181.45,181.78,428058.0,172.2234,172.5366,172.2139,172.5271,428058.0
2017-10-30 15:55:00,181.76,181.9,181.62,181.66,630460.0,172.5081,172.641,172.3752,172.4132,630460.0
2017-10-31 09:30:00,183.57,183.63,182.17,182.29,1213209.0,174.226,174.2829,172.8972,173.0111,1213209.0
2017-10-31 09:35:00,182.26,183.19,182.21,183.04,506699.0,172.9827,173.8653,172.9352,173.723,506699.0
2017-10-31 09:40:00,183.05,183.36,182.37,182.41,400417.0,173.7325,174.0267,173.0871,173.125,400417.0
2017-10-31 09:45:00,182.37,183.05,182.37,182.69,338821.0,173.0871,173.7325,173.0871,173.3908,338821.0
2017-10-31 09:50:00,182.71,183.02,182.19,182.25,293373.0,173.4098,173.704,172.9162,172.9732,293373.0
2017-10-31 09:55:00,182.22,182.77,182.0,182.65,279985.0,172.9447,173.4667,172.7359,173.3528,279985.0
2017-10-31 10:00:00,182.67,182.98,182.54,182.86,198031.0,173.3718,173.666,173.2484,173.5521,198031.0
2017-10-31 10:05:00,182.83,182.95,182.53,182.82,162789.0,173.5237,173.6375,173.2389,173.5142,162789.0
2017-10-31 10:10:00,182.81,183.06,182.72,182.96,235280.0,173.5047,173.7419,173.4193,173.647,235280.0
2017-10-31 10:15:00,182.98,183.08,182.81,183.0,221157.0,173.666,173.7609,173.5047,173.685,221157.0
2017-10-31 10:20:00,182.98,183.01,182.62,182.77,219023.0,173.666,173.6945,173.3243,173.4667,219023.0
2017-10-31 10:25:00,182.77,183.22,182.76,183.06,400888.0,173.4667,173.8938,173.4572,173.7419,400888.0
2017-10-31 10:30:00,183.08,183.2,182.96,183.11,148100.0,173.7609,173.8748,173.647,173.7894,148100.0
2017-10-31 10:35:00,183.11,183.2,182.8,182.84,161602.0,173.7894,173.8748,173.4952,173.5331,161602.0
2017-10-31 10:40:00,182.84,182.84,182.25,182.33,343833.0,173.5331,173.5331,172.9732,173.0491,343833.0
2017-10-31 10:45:00,182.32,182.7,181.81,182.54,473307.0,173.0396,173.4003,172.5556,173.2484,473307.0
2017-10-31 10:50:00,182.54,182.89,182.33,182.71,164246.0,173.2484,173.5806,173.0491,173.4098,164246.0
2017-10-31 10:55:00,182.76,182.95,182.71,182.91,130373.0,173.4572,173.6375,173.4098,173.5996,130373.0
2017-10-31 11:00:00,182.87,182.87,182.63,182.72,96387.0,173.5616,173.5616,173.3338,173.4193,96387.0
2017-10-31 11:05:00,182.74,182.78,182.51,182.55,99556.0,173.4382,173.4762,173.2199,173.2579,99556.0
2017-10-31 11:10:00,182.55,182.55,182.22,182.42,161176.0,173.2579,173.2579,172.9447,173.1345,161176.0
2017-10-31 11:15:00,182.45,182.71,182.35,182.63,120315.0,173.163,173.4098,173.0681,173.3338,120315.0
2017-10-31 11:20:00,182.66,182.95,182.6,182.94,104507.0,173.3623,173.6375,173.3054,173.6281,104507.0
2017-10-31 11:25:00,182.92,183.07,182.84,182.93,120537.0,173.6091,173.7514,173.5331,173.6186,120537.0
2017-10-31 11:30:00,182.9,183.05,182.86,183.01,170774.0,173.5901,173.7325,173.5521,173.6945,170774.0
2017-10-31 11:35:00,183.01,183.28,182.98,183.08,194526.0,173.6945,173.9507,173.666,173.7609,194526.0
2017-10-31 11:40:00,183.05,183.14,182.91,182.91,123565.0,173.7325,173.8179,173.5996,173.5996,123565.0
2017-10-31 11:45:00,182.93,183.04,182.84,183.02,304159.0,173.6186,173.723,173.5331,173.704,304159.0
2017-10-31 11:50:00,183.0,183.16,182.99,183.03,101944.0,173.685,173.8369,173.6755,173.7135,101944.0
2017-10-31 11:55:00,183.03,183.13,182.9,183.13,98758.0,173.7135,173.8084,173.5901,173.8084,98758.0
2017-10-31 12:00:00,183.12,183.61,183.01,183.61,330780.0,173.7989,174.2639,173.6945,174.2639,330780.0
2017-10-31 12:05:00,183.61,183.68,183.33,183.45,160123.0,174.2639,174.3304,173.9982,174.1121,160123.0
2017-10-31 12:10:00,183.47,183.5,183.1,183.4,107815.0,174.1311,174.1595,173.7799,174.0646,107815.0
2017-10-31 12:15:00,183.41,183.53,183.33,183.42,75671.0,174.0741,174.188,173.9982,174.0836,75671.0
2017-10-31 12:20:00,183.42,183.62,183.39,183.46,78064.0,174.0836,174.2734,174.0551,174.1216,78064.0
2017-10-31 12:25:00,183.47,183.51,183.2,183.34,98162.0,174.1311,174.169,173.8748,174.0077,98162.0
2017-10-31 12:30:00,183.34,183.58,183.33,183.5,132435.0,174.0077,174.2355,173.9982,174.1595,132435.0
2017-10-31 12:35:00,183.5,183.77,183.5,183.68,110451.0,174.1595,174.4158,174.1595,174.3304,110451.0
2017-10-31 12:40:00,183.68,183.7,183.55,183.65,75311.0,174.3304,174.3494,174.207,174.3019,75311.0
2017-10-31 12:45:00,183.66,183.79,183.64,183.75,86783.0,174.3114,174.4348,174.2924,174.3968,86783.0
2017-10-31 12:50:00,183.75,183.88,183.71,183.82,108579.0,174.3968,174.5202,174.3589,174.4633,108579.0
2017-10-31 12:55:00,183.83,184.05,183.8,183.88,175594.0,174.4727,174.6816,174.4443,174.5202,175594.0
2017-10-31 13:00:00,183.87,183.99,183.79,183.95,73520.0,174.5107,174.6246,174.4348,174.5866,73520.0
2017-10-31 13:05:00,183.95,184.01,183.86,183.9,91763.0,174.5866,174.6436,174.5012,174.5392,91763.0
2017-10-31 13:10:00,183.92,183.92,183.46,183.56,143118.0,174.5582,174.5582,174.1216,174.2165,143118.0
2017-10-31 13:15:00,183.54,183.77,183.53,183.71,102996.0,174.1975,174.4158,174.188,174.3589,102996.0
2017-10-31 13:20:00,183.71,184.0,183.69,183.97,146864.0,174.3589,174.6341,174.3399,174.6056,146864.0
2017-10-31 13:25:00,183.99,184.08,183.95,184.03,98297.0,174.6246,174.71,174.5866,174.6626,98297.0
2017-10-31 13:30:00,184.03,184.04,183.85,183.97,106828.0,174.6626,174.6721,174.4917,174.6056,106828.0
2017-10-31 13:35:00,183.97,184.05,183.95,183.98,131208.0,174.6056,174.6816,174.5866,174.6151,131208.0
2017-10-31 13:40:00,184.02,184.04,183.9,183.97,59108.0,174.6531,174.6721,174.5392,174.6056,59108.0
2017-10-31 13:45:00,183.97,184.25,183.96,184.22,142694.0,174.6056,174.8714,174.5961,174.8429,142694.0
2017-10-31 13:50:00,184.23,184.47,184.19,184.4,161980.0,174.8524,175.0802,174.8144,175.0137,161980.0
2017-10-31 13:55:00,184.41,184.59,184.32,184.53,196079.0,175.0232,175.1941,174.9378,175.1371,196079.0
2017-10-31 14:00:00,184.53,184.69,184.5,184.54,194807.0,175.1371,175.289,175.1086,175.1466,194807.0
2017-10-31 14:05:00,184.54,184.55,184.22,184.5,189155.0,175.1466,175.1561,174.8429,175.1086,189155.0
2017-10-31 14:10:00,184.52,184.8,184.41,184.59,245417.0,175.1276,175.3934,175.0232,175.1941,245417.0
2017-10-31 14:15:00,184.59,184.84,184.57,184.8,227256.0,175.1941,175.4313,175.1751,175.3934,227256.0
2017-10-31 14:20:00,184.8,184.81,184.41,184.5,131335.0,175.3934,175.4029,175.0232,175.1086,131335.0
2017-10-31 14:25:00,184.5,184.76,184.49,184.67,99291.0,175.1086,175.3554,175.0992,175.27,99291.0
2017-10-31 14:30:00,184.66,184.67,184.41,184.59,96041.0,175.2605,175.27,175.0232,175.1941,96041.0
2017-10-31 14:35:00,184.58,184.78,184.5,184.5,170232.0,175.1846,175.3744,175.1086,175.1086,170232.0
2017-10-31 14:40:00,184.51,184.6,183.98,184.28,259168.0,175.1181,175.2036,174.6151,174.8998,259168.0
2017-10-31 14:45:00,184.3,184.46,184.26,184.45,146303.0,174.9188,175.0707,174.8809,175.0612,146303.0
2017-10-31 14:50:00,184.45,184.52,184.4,184.48,111541.0,175.0612,175.1276,175.0137,175.0897,111541.0
2017-10-31 14:55:00,184.47,184.58,184.47,184.48,130792.0,175.0802,175.1846,175.0802,175.0897,130792.0
2017-10-31 15:00:00,184.48,184.51,184.4,184.44,130729.0,175.0897,175.1181,175.0137,175.0517,130729.0
2017-10-31 15:05:00,184.44,184.47,184.08,184.1,136492.0,175.0517,175.0802,174.71,174.729,136492.0
2017-10-31 15:10:00,184.09,184.31,184.03,184.17,147612.0,174.7195,174.9283,174.6626,174.7954,147612.0
2017-10-31 15:15:00,184.17,184.33,184.1,184.28,130289.0,174.7954,174.9473,174.729,174.8998,130289.0
2017-10-31 15:20:00,184.27,184.54,184.26,184.45,328604.0,174.8904,175.1466,174.8809,175.0612,328604.0
2017-10-31 15:25:00,184.46,184.72,184.37,184.72,159913.0,175.0707,175.3174,174.9853,175.3174,159913.0
2017-10-31 15:30:00,184.72,184.78,184.54,184.73,117637.0,175.3174,175.3744,175.1466,175.3269,117637.0
2017-10-31 15:35:00,184.74,184.89,184.73,184.85,231755.0,175.3364,175.4788,175.3269,175.4408,231755.0
2017-10-31 15:40:00,184.86,184.94,184.77,184.83,269132.0,175.4503,175.5262,175.3649,175.4218,269132.0
2017-10-31 15:45:00,184.83,184.98,184.67,184.96,297390.0,175.4218,175.5642,175.27,175.5452,297390.0
2017-10-31 15:50:00,184.96,184.98,184.84,184.94,598031.0,175.5452,175.5642,175.4313,175.5262,598031.0
2017-10-31 15:55:00,184.94,185.12,184.85,184.94,758797.0,175.5262,175.6971,175.4408,175.5262,758797.0
2017-11-01 09:30:00,187.88,188.0,186.95,187.89,1502842.0,178.3166,178.4305,177.4339,178.3261,1502842.0
2017-11-01 09:35:00,187.86,188.87,187.52,188.77,1040714.0,178.2976,179.2562,177.9749,179.1613,1040714.0
2017-11-01 09:40:00,188.78,188.88,187.93,188.39,757782.0,179.1708,179.2657,178.3641,178.8006,757782.0
2017-11-01 09:45:00,188.37,188.68,188.1,188.65,428034.0,178.7817,179.0759,178.5254,179.0474,428034.0
2017-11-01 09:50:00,188.65,188.75,187.83,187.84,636885.0,179.0474,179.1423,178.2691,178.2786,636885.0
2017-11-01 09:55:00,187.84,188.01,187.51,187.7,498447.0,178.2786,178.44,177.9654,178.1458,498447.0
2017-11-01 10:00:00,187.68,187.71,187.15,187.63,497845.0,178.1268,178.1553,177.6238,178.0793,497845.0
2017-11-01 10:05:00,187.61,187.93,187.39,187.51,358406.0,178.0603,178.3641,177.8515,177.9654,358406.0
2017-11-01 10:10:00,187.5,187.6,187.04,187.11,365716.0,177.9559,178.0509,177.5194,177.5858,365716.0
2017-11-01 10:15:00,187.12,187.18,186.38,186.77,569600.0,177.5953,177.6522,176.893,177.2631,569600.0
2017-11-01 10:20:00,186.73,186.88,186.33,186.88,387867.0,177.2251,177.3675,176.8455,177.3675,387867.0
2017-11-01 10:25:00,186.88,187.62,186.88,187.53,384044.0,177.3675,178.0698,177.3675,177.9844,384044.0
2017-11-01 10:30:00,187.52,187.67,187.02,187.06,281750.0,177.9749,178.1173,177.5004,177.5383,281750.0
2017-11-01 10:35:00,187.06,187.35,186.75,186.75,205308.0,177.5383,177.8136,177.2441,177.2441,205308.0
2017-11-01 10:40:00,186.75,187.17,186.63,187.06,274471.0,177.2441,177.6427,177.1302,177.5383,274471.0
2017-11-01 10:45:00,187.0,187.19,186.86,186.93,326751.0,177.4814,177.6617,177.3485,177.415,326751.0
2017-11-01 10:50:00,186.95,187.46,186.94,187.41,191979.0,177.4339,177.918,177.4244,177.8705,191979.0
2017-11-01 10:55:00,187.44,187.48,186.85,186.85,202659.0,177.899,177.937,177.339,177.339,202659.0
2017-11-01 11:00:00,186.85,187.26,186.85,187.08,151062.0,177.339,177.7282,177.339,177.5573,151062.0
2017-11-01 11:05:00,187.05,187.39,186.97,187.3,136095.0,177.5288,177.8515,177.4529,177.7661,136095.0
2017-11-01 11:10:00,187.33,187.37,187.2,187.32,250676.0,177.7946,177.8326,177.6712,177.7851,250676.0
2017-11-01 11:15:00,187.31,187.92,187.26,187.87,323593.0,177.7756,178.3546,177.7282,178.3071,323593.0
2017-11-01 11:20:00,187.88,187.88,187.53,187.75,308568.0,178.3166,178.3166,177.9844,178.1932,308568.0
2017-11-01 11:25:00,187.75,187.85,187.33,187.37,252893.0,178.1932,178.2881,177.7946,177.8326,252893.0
2017-11-01 11:30:00,187.38,187.73,187.36,187.48,137916.0,177.842,178.1742,177.8231,177.937,137916.0
2017-11-01 11:35:00,187.48,187.88,187.27,187.85,199202.0,177.937,178.3166,177.7376,178.2881,199202.0
2017-11-01 11:40:00,187.87,187.87,187.48,187.61,163241.0,178.3071,178.3071,177.937,178.0603,163241.0
2017-11-01 11:45:00,187.61,188.1,187.59,188.04,361156.0,178.0603,178.5254,178.0414,178.4685,361156.0
2017-11-01 11:50:00,188.05,188.08,187.83,187.98,198230.0,178.4779,178.5064,178.2691,178.4115,198230.0
2017-11-01 11:55:00,187.97,188.0,187.61,187.81,199149.0,178.402,178.4305,178.0603,178.2502,199149.0
2017-11-01 12:00:00,187.81,188.03,187.62,187.69,208229.0,178.2502,178.459,178.0698,178.1363,208229.0
2017-11-01 12:05:00,187.74,187.8,187.48,187.49,165292.0,178.1837,178.2407,177.937,177.9464,165292.0
2017-11-01 12:10:00,187.48,187.67,187.17,187.31,280193.0,177.937,178.1173,177.6427,177.7756,280193.0
2017-11-01 12:15:00,187.34,187.36,186.81,186.94,208629.0,177.8041,177.8231,177.3011,177.4244,208629.0
2017-11-01 12:20:00,186.94,187.0,186.67,186.88,148783.0,177.4244,177.4814,177.1682,177.3675,148783.0
2017-11-01 12:25:00,186.85,186.99,186.82,186.89,150768.0,177.339,177.4719,177.3106,177.377,150768.0
2017-11-01 12:30:00,186.89,186.9,186.6,186.63,125918.0,177.377,177.3865,177.1018,177.1302,125918.0
2017-11-01 12:35:00,186.63,186.8,186.6,186.61,121923.0,177.1302,177.2916,177.1018,177.1112,121923.0
2017-11-01 12:40:00,186.63,186.79,186.58,186.68,156808.0,177.1302,177.2821,177.0828,177.1777,156808.0
2017-11-01 12:45:00,186.68,186.7,186.37,186.4,241529.0,177.1777,177.1967,176.8835,176.9119,241529.0
2017-11-01 12:50:00,186.4,186.49,185.52,185.57,415663.0,176.9119,176.9974,176.0767,176.1242,415663.0
2017-11-01 12:55:00,185.55,186.08,185.55,185.87,291601.0,176.1052,176.6082,176.1052,176.4089,291601.0
2017-11-01 13:00:00,185.88,185.91,185.26,185.31,255254.0,176.4184,176.4469,175.83,175.8774,255254.0
2017-11-01 13:05:00,185.31,185.32,183.58,183.83,750476.0,175.8774,175.8869,174.2355,174.4727,750476.0
2017-11-01 13:10:00,183.8,184.39,183.61,184.22,348932.0,174.4443,175.0042,174.2639,174.8429,348932.0
2017-11-01 13:15:00,184.23,184.69,184.07,184.33,299040.0,174.8524,175.289,174.7005,174.9473,299040.0
2017-11-01 13:20:00,184.28,185.32,184.1,185.18,259533.0,174.8998,175.8869,174.729,175.754,259533.0
2017-11-01 13:25:00,185.21,185.38,184.92,184.98,200967.0,175.7825,175.9439,175.5073,175.5642,200967.0
2017-11-01 13:30:00,185.0,185.72,184.94,185.64,241881.0,175.5832,176.2665,175.5262,176.1906,241881.0
2017-11-01 13:35:00,185.61,185.99,185.22,185.9,214405.0,176.1621,176.5228,175.792,176.4374,214405.0
2017-11-01 13:40:00,185.94,185.95,185.35,185.56,99835.0,176.4753,176.4848,175.9154,176.1147,99835.0
2017-11-01 13:45:00,185.56,185.81,185.3,185.43,114948.0,176.1147,176.352,175.8679,175.9913,114948.0
2017-11-01 13:50:00,185.43,185.45,185.2,185.4,132581.0,175.9913,176.0103,175.773,175.9628,132581.0
2017-11-01 13:55:00,185.41,185.65,185.15,185.47,133103.0,175.9723,176.2001,175.7256,176.0293,133103.0
2017-11-01 14:00:00,185.45,186.7,185.39,186.58,370674.0,176.0103,177.1967,175.9533,177.0828,370674.0
2017-11-01 14:05:00,186.58,186.99,186.11,186.16,303569.0,177.0828,177.4719,176.6367,176.6841,303569.0
2017-11-01 14:10:00,186.14,186.47,185.83,186.38,160754.0,176.6652,176.9784,176.3709,176.893,160754.0
2017-11-01 14:15:00,186.35,186.37,185.9,186.13,113009.0,176.8645,176.8835,176.4374,176.6557,113009.0
2017-11-01 14:20:00,186.13,186.16,185.94,186.08,127130.0,176.6557,176.6841,176.4753,176.6082,127130.0
2017-11-01 14:25:00,186.09,186.19,185.7,186.01,154539.0,176.6177,176.7126,176.2476,176.5418,154539.0
2017-11-01 14:30:00,186.01,186.3,185.93,186.25,128455.0,176.5418,176.817,176.4659,176.7696,128455.0
2017-11-01 14:35:00,186.29,186.66,186.04,186.06,178683.0,176.8075,177.1587,176.5703,176.5892,178683.0
2017-11-01 14:40:00,186.07,186.21,185.76,185.87,244263.0,176.5987,176.7316,176.3045,176.4089,244263.0
2017-11-01 14:45:00,185.89,186.29,185.83,186.25,182570.0,176.4279,176.8075,176.3709,176.7696,182570.0
2017-11-01 14:50:00,186.23,186.4,186.14,186.24,184529.0,176.7506,176.9119,176.6652,176.7601,184529.0
2017-11-01 14:55:00,186.23,186.25,186.02,186.11,144602.0,176.7506,176.7696,176.5513,176.6367,144602.0
2017-11-01 15:00:00,186.09,186.24,186.01,186.19,132621.0,176.6177,176.7601,176.5418,176.7126,132621.0
2017-11-01 15:05:00,186.2,186.25,186.1,186.19,127921.0,176.7221,176.7696,176.6272,176.7126,127921.0
2017-11-01 15:10:00,186.17,186.57,186.15,186.49,140078.0,176.6936,177.0733,176.6747,176.9974,140078.0
2017-11-01 15:15:00,186.46,186.85,186.45,186.64,190830.0,176.9689,177.339,176.9594,177.1397,190830.0
2017-11-01 15:20:00,186.62,186.76,186.45,186.74,146210.0,177.1207,177.2536,176.9594,177.2346,146210.0
2017-11-01 15:25:00,186.74,186.89,186.7,186.84,162010.0,177.2346,177.377,177.1967,177.3295,162010.0
2017-11-01 15:30:00,186.84,187.47,186.76,187.47,357789.0,177.3295,177.9275,177.2536,177.9275,357789.0
2017-11-01 15:35:00,187.47,187.56,187.01,187.06,285203.0,177.9275,178.0129,177.4909,177.5383,285203.0
2017-11-01 15:40:00,187.05,187.17,186.96,187.01,258129.0,177.5288,177.6427,177.4434,177.4909,258129.0
2017-11-01 15:45:00,187.0,187.1,186.63,186.64,327291.0,177.4814,177.5763,177.1302,177.1397,327291.0
2017-11-01 15:50:00,186.64,186.88,186.55,186.63,460254.0,177.1397,177.3675,177.0543,177.1302,460254.0
2017-11-01 15:55:00,186.63,186.7,186.06,186.11,750881.0,177.1302,177.1967,176.5892,176.6367,750881.0
2017-11-02 09:30:00,190.99,191.22,187.09,188.0,2989868.0,181.2683,181.4866,177.5668,178.4305,2989868.0
2017-11-02 09:35:00,188.0,188.43,186.88,188.18,1823710.0,178.4305,178.8386,177.3675,178.6013,1823710.0
2017-11-02 09:40:00,188.19,188.78,187.71,188.76,1080347.0,178.6108,179.1708,178.1553,179.1518,1080347.0
2017-11-02 09:45:00,188.77,190.59,188.72,190.37,1463795.0,179.1613,180.8887,179.1138,180.6799,1463795.0
2017-11-02 09:50:00,190.34,190.45,189.43,189.75,897050.0,180.6514,180.7558,179.7877,180.0914,897050.0
2017-11-02 09:55:00,189.75,189.9,189.01,189.33,530513.0,180.0914,180.2338,179.3891,179.6928,530513.0
2017-11-02 10:00:00,189.35,189.59,188.61,188.65,781754.0,179.7118,179.9396,179.0094,179.0474,781754.0
2017-11-02 10:05:00,188.62,188.8,187.81,187.96,644520.0,179.0189,179.1898,178.2502,178.3925,644520.0
2017-11-02 10:10:00,188.0,188.46,187.39,187.88,651893.0,178.4305,178.8671,177.8515,178.3166,651893.0
2017-11-02 10:15:00,187.88,188.0,187.3,187.77,691526.0,178.3166,178.4305,177.7661,178.2122,691526.0
2017-11-02 10:20:00,187.8,188.3,187.56,188.0,575675.0,178.2407,178.7152,178.0129,178.4305,575675.0
2017-11-02 10:25:00,188.01,188.09,187.23,187.27,437682.0,178.44,178.5159,177.6997,177.7376,437682.0
2017-11-02 10:30:00,187.3,187.36,186.61,186.78,798609.0,177.7661,177.8231,177.1112,177.2726,798609.0
2017-11-02 10:35:00,186.78,187.23,186.72,186.97,413288.0,177.2726,177.6997,177.2156,177.4529,413288.0
2017-11-02 10:40:00,186.96,188.03,186.75,187.82,604734.0,177.4434,178.459,177.2441,178.2597,604734.0
2017-11-02 10:45:00,187.86,188.0,187.55,187.55,290925.0,178.2976,178.4305,178.0034,178.0034,290925.0
2017-11-02 10:50:00,187.55,187.77,187.35,187.46,238728.0,178.0034,178.2122,177.8136,177.918,238728.0
2017-11-02 10:55:00,187.46,187.5,187.09,187.28,176873.0,177.918,177.9559,177.5668,177.7471,176873.0
2017-11-02 11:00:00,187.29,188.05,187.17,187.82,275478.0,177.7566,178.4779,177.6427,178.2597,275478.0
2017-11-02 11:05:00,187.84,188.13,187.69,187.84,268604.0,178.2786,178.5539,178.1363,178.2786,268604.0
2017-11-02 11:10:00,187.84,188.01,187.52,187.56,209217.0,178.2786,178.44,177.9749,178.0129,209217.0
2017-11-02 11:15:00,187.56,187.61,186.32,186.33,615246.0,178.0129,178.0603,176.836,176.8455,615246.0
2017-11-02 11:20:00,186.33,186.7,185.84,185.96,733956.0,176.8455,177.1967,176.3804,176.4943,733956.0
2017-11-02 11:25:00,185.93,186.0,183.31,183.77,1304367.0,176.4659,176.5323,173.9792,174.4158,1304367.0
2017-11-02 11:30:00,183.7,184.94,183.4,184.8,773257.0,174.3494,175.5262,174.0646,175.3934,773257.0
2017-11-02 11:35:00,184.77,185.19,183.8,183.99,441041.0,175.3649,175.7635,174.4443,174.6246,441041.0
2017-11-02 11:40:00,183.99,184.54,183.82,184.22,508093.0,174.6246,175.1466,174.4633,174.8429,508093.0
2017-11-02 11:45:00,184.22,184.5,183.66,183.72,341139.0,174.8429,175.1086,174.3114,174.3683,341139.0
2017-11-02 11:50:00,183.74,184.0,183.41,183.71,510643.0,174.3873,174.6341,174.0741,174.3589,510643.0
2017-11-02 11:55:00,183.75,184.75,183.71,184.31,412050.0,174.3968,175.3459,174.3589,174.9283,412050.0
2017-11-02 12:00:00,184.36,184.9,184.1,184.79,352309.0,174.9758,175.4883,174.729,175.3839,352309.0
2017-11-02 12:05:00,184.83,185.88,184.6,185.85,482215.0,175.4218,176.4184,175.2036,176.3899,482215.0
2017-11-02 12:10:00,185.87,186.42,185.7,185.82,442501.0,176.4089,176.9309,176.2476,176.3615,442501.0
2017-11-02 12:15:00,185.82,186.03,185.55,185.81,286109.0,176.3615,176.5608,176.1052,176.352,286109.0
2017-11-02 12:20:00,185.75,185.76,185.0,185.68,274591.0,176.295,176.3045,175.5832,176.2286,274591.0
2017-11-02 12:25:00,185.66,185.85,185.06,185.72,166524.0,176.2096,176.3899,175.6401,176.2665,166524.0
2017-11-02 12:30:00,185.69,186.09,185.35,185.99,189781.0,176.2381,176.6177,175.9154,176.5228,189781.0
2017-11-02 12:35:00,185.97,186.18,185.4,185.48,192797.0,176.5038,176.7031,175.9628,176.0388,192797.0
2017-11-02 12:40:00,185.5,185.57,185.04,185.24,184283.0,176.0577,176.1242,175.6212,175.811,184283.0
2017-11-02 12:45:00,185.23,185.55,184.93,185.52,174376.0,175.8015,176.1052,175.5168,176.0767,174376.0
2017-11-02 12:50:00,185.49,185.85,185.49,185.68,114653.0,176.0483,176.3899,176.0483,176.2286,114653.0
2017-11-02 12:55:00,185.66,186.57,185.65,186.05,219201.0,176.2096,177.0733,176.2001,176.5797,219201.0
2017-11-02 13:00:00,186.05,186.6,186.01,186.4,202680.0,176.5797,177.1018,176.5418,176.9119,202680.0
2017-11-02 13:05:00,186.38,186.5,186.12,186.44,122265.0,176.893,177.0068,176.6462,176.9499,122265.0
2017-11-02 13:10:00,186.46,186.89,186.16,186.36,225743.0,176.9689,177.377,176.6841,176.874,225743.0
2017-11-02 13:15:00,186.42,186.75,186.36,186.7,96998.0,176.9309,177.2441,176.874,177.1967,96998.0
2017-11-02 13:20:00,186.67,186.85,186.38,186.56,143272.0,177.1682,177.339,176.893,177.0638,143272.0
2017-11-02 13:25:00,186.54,186.57,185.8,185.86,146151.0,177.0448,177.0733,176.3425,176.3994,146151.0
2017-11-02 13:30:00,185.83,186.25,185.73,186.23,139322.0,176.3709,176.7696,176.276,176.7506,139322.0
2017-11-02 13:35:00,186.25,186.36,185.93,186.29,108718.0,176.7696,176.874,176.4659,176.8075,108718.0
2017-11-02 13:40:00,186.3,186.31,186.06,186.15,101961.0,176.817,176.8265,176.5892,176.6747,101961.0
2017-11-02 13:45:00,186.12,186.15,185.25,185.27,177900.0,176.6462,176.6747,175.8205,175.8395,177900.0
2017-11-02 13:50:00,185.27,185.82,185.12,185.64,194317.0,175.8395,176.3615,175.6971,176.1906,194317.0
2017-11-02 13:55:00,185.73,185.98,185.34,185.8,131381.0,176.276,176.5133,175.9059,176.3425,131381.0
2017-11-02 14:00:00,185.81,185.92,185.14,185.23,117631.0,176.352,176.4564,175.7161,175.8015,117631.0
2017-11-02 14:05:00,185.21,185.63,184.84,185.6,199167.0,175.7825,176.1811,175.4313,176.1527,199167.0
2017-11-02 14:10:00,185.58,185.58,185.1,185.49,110091.0,176.1337,176.1337,175.6781,176.0483,110091.0
2017-11-02 14:15:00,185.46,185.97,185.25,185.91,139467.0,176.0198,176.5038,175.8205,176.4469,139467.0
2017-11-02 14:20:00,185.89,186.01,185.75,185.81,131491.0,176.4279,176.5418,176.295,176.352,131491.0
2017-11-02 14:25:00,185.76,186.08,185.69,185.78,110063.0,176.3045,176.6082,176.2381,176.3235,110063.0
2017-11-02 14:30:00,185.78,185.9,185.55,185.66,109412.0,176.3235,176.4374,176.1052,176.2096,109412.0
2017-11-02 14:35:00,185.69,185.92,185.52,185.89,96035.0,176.2381,176.4564,176.0767,176.4279,96035.0
2017-11-02 14:40:00,185.9,185.91,185.67,185.83,91268.0,176.4374,176.4469,176.2191,176.3709,91268.0
2017-11-02 14:45:00,185.83,185.95,185.68,185.79,110752.0,176.3709,176.4848,176.2286,176.333,110752.0
2017-11-02 14:50:00,185.78,185.81,185.6,185.78,72564.0,176.3235,176.352,176.1527,176.3235,72564.0
2017-11-02 14:55:00,185.8,185.83,185.67,185.72,62533.0,176.3425,176.3709,176.2191,176.2665,62533.0
2017-11-02 15:00:00,185.72,186.05,185.72,186.0,157553.0,176.2665,176.5797,176.2665,176.5323,157553.0
2017-11-02 15:05:00,186.0,186.02,185.63,185.69,104382.0,176.5323,176.5513,176.1811,176.2381,104382.0
2017-11-02 15:10:00,185.69,185.86,185.42,185.52,127510.0,176.2381,176.3994,175.9818,176.0767,127510.0
2017-11-02 15:15:00,185.52,185.56,185.38,185.39,115388.0,176.0767,176.1147,175.9439,175.9533,115388.0
2017-11-02 15:20:00,185.38,185.43,185.11,185.38,241604.0,175.9439,175.9913,175.6876,175.9439,241604.0
2017-11-02 15:25:00,185.36,185.53,185.33,185.45,120533.0,175.9249,176.0862,175.8964,176.0103,120533.0
2017-11-02 15:30:00,185.43,185.54,185.2,185.36,185838.0,175.9913,176.0957,175.773,175.9249,185838.0
2017-11-02 15:35:00,185.38,185.77,185.37,185.63,252671.0,175.9439,176.314,175.9344,176.1811,252671.0
2017-11-02 15:40:00,185.63,185.99,185.5,185.97,240316.0,176.1811,176.5228,176.0577,176.5038,240316.0
2017-11-02 15:45:00,185.97,186.02,185.44,185.44,369962.0,176.5038,176.5513,176.0008,176.0008,369962.0
2017-11-02 15:50:00,185.42,185.46,184.83,185.3,414581.0,175.9818,176.0198,175.4218,175.8679,414581.0
2017-11-02 15:55:00,185.27,185.79,184.72,184.81,727101.0,175.8395,176.333,175.3174,175.4029,727101.0
2017-11-03 09:30:00,186.5,186.93,185.51,185.53,1054544.0,177.0068,177.415,176.0672,176.0862,1054544.0
2017-11-03 09:35:00,185.53,185.57,183.83,183.93,990353.0,176.0862,176.1242,174.4727,174.5677,990353.0
2017-11-03 09:40:00,183.93,184.96,183.85,184.88,563226.0,174.5677,175.5452,174.4917,175.4693,563226.0
2017-11-03 09:45:00,184.9,185.5,184.59,185.17,402116.0,175.4883,176.0577,175.1941,175.7445,402116.0
2017-11-03 09:50:00,185.13,185.3,184.4,185.3,290570.0,175.7066,175.8679,175.0137,175.8679,290570.0
2017-11-03 09:55:00,185.3,185.39,184.53,184.55,166917.0,175.8679,175.9533,175.1371,175.1561,166917.0
2017-11-03 10:00:00,184.58,185.08,184.35,184.48,282483.0,175.1846,175.6591,174.9663,175.0897,282483.0
2017-11-03 10:05:00,184.49,184.58,183.58,183.65,434971.0,175.0992,175.1846,174.2355,174.3019,434971.0
2017-11-03 10:10:00,183.66,184.14,182.6,183.0,664603.0,174.3114,174.767,173.3054,173.685,664603.0
2017-11-03 10:15:00,182.99,183.75,182.83,183.49,357969.0,173.6755,174.3968,173.5237,174.1501,357969.0
2017-11-03 10:20:00,183.49,183.64,183.0,183.15,257453.0,174.1501,174.2924,173.685,173.8274,257453.0
2017-11-03 10:25:00,183.16,183.19,182.83,183.18,234694.0,173.8369,173.8653,173.5237,173.8558,234694.0
2017-11-03 10:30:00,183.16,183.35,183.0,183.08,222979.0,173.8369,174.0172,173.685,173.7609,222979.0
2017-11-03 10:35:00,183.05,183.15,182.56,182.8,272815.0,173.7325,173.8274,173.2674,173.4952,272815.0
2017-11-03 10:40:00,182.79,183.11,182.6,183.0,247218.0,173.4857,173.7894,173.3054,173.685,247218.0
2017-11-03 10:45:00,182.99,183.06,182.25,182.27,364853.0,173.6755,173.7419,172.9732,172.9922,364853.0
2017-11-03 10:50:00,182.27,182.5,182.07,182.32,250769.0,172.9922,173.2104,172.8023,173.0396,250769.0
2017-11-03 10:55:00,182.36,182.38,182.06,182.26,247629.0,173.0776,173.0966,172.7928,172.9827,247629.0
2017-11-03 11:00:00,182.28,182.98,182.27,182.8,313969.0,173.0016,173.666,172.9922,173.4952,313969.0
2017-11-03 11:05:00,182.8,183.25,182.79,183.2,278377.0,173.4952,173.9223,173.4857,173.8748,278377.0
2017-11-03 11:10:00,183.22,183.72,183.21,183.33,244506.0,173.8938,174.3683,173.8843,173.9982,244506.0
2017-11-03 11:15:00,183.36,183.6,182.9,183.18,204563.0,174.0267,174.2545,173.5901,173.8558,204563.0
2017-11-03 11:20:00,183.2,183.58,183.17,183.42,136360.0,173.8748,174.2355,173.8463,174.0836,136360.0
2017-11-03 11:25:00,183.4,183.43,183.2,183.3,99848.0,174.0646,174.0931,173.8748,173.9697,99848.0
2017-11-03 11:30:00,183.28,183.46,183.13,183.38,130802.0,173.9507,174.1216,173.8084,174.0457,130802.0
2017-11-03 11:35:00,183.38,183.5,183.24,183.44,126490.0,174.0457,174.1595,173.9128,174.1026,126490.0
2017-11-03 11:40:00,183.43,183.46,183.32,183.34,72691.0,174.0931,174.1216,173.9887,174.0077,72691.0
2017-11-03 11:45:00,183.34,183.35,183.1,183.13,84613.0,174.0077,174.0172,173.7799,173.8084,84613.0
2017-11-03 11:50:00,183.12,183.16,182.51,182.82,210332.0,173.7989,173.8369,173.2199,173.5142,210332.0
2017-11-03 11:55:00,182.85,183.08,182.66,183.01,120324.0,173.5426,173.7609,173.3623,173.6945,120324.0
2017-11-03 12:00:00,183.07,183.09,182.74,182.99,94869.0,173.7514,173.7704,173.4382,173.6755,94869.0
2017-11-03 12:05:00,183.0,183.15,182.9,183.05,75518.0,173.685,173.8274,173.5901,173.7325,75518.0
2017-11-03 12:10:00,183.08,183.55,183.02,183.49,100824.0,173.7609,174.207,173.704,174.1501,100824.0
2017-11-03 12:15:00,183.46,183.55,183.26,183.35,115064.0,174.1216,174.207,173.9318,174.0172,115064.0
2017-11-03 12:20:00,183.35,183.74,183.35,183.7,106188.0,174.0172,174.3873,174.0172,174.3494,106188.0
2017-11-03 12:25:00,183.72,183.78,183.5,183.54,122697.0,174.3683,174.4253,174.1595,174.1975,122697.0
2017-11-03 12:30:00,183.52,183.82,183.48,183.76,102450.0,174.1785,174.4633,174.1406,174.4063,102450.0
2017-11-03 12:35:00,183.79,183.84,183.64,183.7,116450.0,174.4348,174.4822,174.2924,174.3494,116450.0
2017-11-03 12:40:00,183.73,183.95,183.7,183.87,147121.0,174.3778,174.5866,174.3494,174.5107,147121.0
2017-11-03 12:45:00,183.89,183.91,183.77,183.8,56102.0,174.5297,174.5487,174.4158,174.4443,56102.0
2017-11-03 12:50:00,183.8,184.06,183.74,183.95,136570.0,174.4443,174.691,174.3873,174.5866,136570.0
2017-11-03 12:55:00,183.98,184.1,183.81,184.02,97117.0,174.6151,174.729,174.4538,174.6531,97117.0
2017-11-03 13:00:00,184.05,184.15,184.01,184.15,91685.0,174.6816,174.7765,174.6436,174.7765,91685.0
2017-11-03 13:05:00,184.12,184.41,184.11,184.25,108265.0,174.748,175.0232,174.7385,174.8714,108265.0
2017-11-03 13:10:00,184.28,184.56,184.18,184.54,91563.0,174.8998,175.1656,174.8049,175.1466,91563.0
2017-11-03 13:15:00,184.55,184.58,184.14,184.18,111102.0,175.1561,175.1846,174.767,174.8049,111102.0
2017-11-03 13:20:00,184.17,184.45,184.06,184.35,101619.0,174.7954,175.0612,174.691,174.9663,101619.0
2017-11-03 13:25:00,184.36,184.48,184.25,184.4,80492.0,174.9758,175.0897,174.8714,175.0137,80492.0
2017-11-03 13:30:00,184.4,184.54,184.33,184.33,95431.0,175.0137,175.1466,174.9473,174.9473,95431.0
2017-11-03 13:35:00,184.36,184.37,183.81,184.01,184603.0,174.9758,174.9853,174.4538,174.6436,184603.0
2017-11-03 13:40:00,183.99,184.24,183.84,184.18,86744.0,174.6246,174.8619,174.4822,174.8049,86744.0
2017-11-03 13:45:00,184.13,184.33,184.05,184.18,67866.0,174.7575,174.9473,174.6816,174.8049,67866.0
2017-11-03 13:50:00,184.21,184.37,184.15,184.2,86166.0,174.8334,174.9853,174.7765,174.8239,86166.0
2017-11-03 13:55:00,184.22,184.65,184.11,184.57,125636.0,174.8429,175.251,174.7385,175.1751,125636.0
2017-11-03 14:00:00,184.57,184.75,184.46,184.53,132077.0,175.1751,175.3459,175.0707,175.1371,132077.0
2017-11-03 14:05:00,184.53,184.87,184.52,184.85,225225.0,175.1371,175.4598,175.1276,175.4408,225225.0
2017-11-03 14:10:00,184.86,184.87,184.63,184.72,148174.0,175.4503,175.4598,175.232,175.3174,148174.0
2017-11-03 14:15:00,184.72,185.05,184.7,185.0,177468.0,175.3174,175.6306,175.2985,175.5832,177468.0
2017-11-03 14:20:00,185.0,185.14,184.97,185.12,114314.0,175.5832,175.7161,175.5547,175.6971,114314.0
2017-11-03 14:25:00,185.13,185.22,184.95,184.99,112927.0,175.7066,175.792,175.5357,175.5737,112927.0
2017-11-03 14:30:00,184.97,184.97,184.38,184.73,148776.0,175.5547,175.5547,174.9948,175.3269,148776.0
2017-11-03 14:35:00,184.73,184.8,184.43,184.63,127724.0,175.3269,175.3934,175.0422,175.232,127724.0
2017-11-03 14:40:00,184.63,184.88,184.51,184.52,152855.0,175.232,175.4693,175.1181,175.1276,152855.0
2017-11-03 14:45:00,184.52,184.69,184.34,184.42,112993.0,175.1276,175.289,174.9568,175.0327,112993.0
2017-11-03 14:50:00,184.41,184.52,184.35,184.36,114381.0,175.0232,175.1276,174.9663,174.9758,114381.0
2017-11-03 14:55:00,184.37,184.48,184.19,184.27,115377.0,174.9853,175.0897,174.8144,174.8904,115377.0
2017-11-03 15:00:00,184.27,184.4,184.22,184.29,71391.0,174.8904,175.0137,174.8429,174.9093,71391.0
2017-11-03 15:05:00,184.29,184.33,184.16,184.28,86593.0,174.9093,174.9473,174.786,174.8998,86593.0
2017-11-03 15:10:00,184.29,184.37,184.05,184.05,88788.0,174.9093,174.9853,174.6816,174.6816,88788.0
2017-11-03 15:15:00,184.06,184.1,183.58,183.58,153173.0,174.691,174.729,174.2355,174.2355,153173.0
2017-11-03 15:20:00,183.59,183.79,183.5,183.5,141534.0,174.245,174.4348,174.1595,174.1595,141534.0
2017-11-03 15:25:00,183.5,183.7,183.08,183.08,208081.0,174.1595,174.3494,173.7609,173.7609,208081.0
2017-11-03 15:30:00,183.08,183.24,182.83,182.86,247388.0,173.7609,173.9128,173.5237,173.5521,247388.0
2017-11-03 15:35:00,182.84,182.98,182.66,182.89,204162.0,173.5331,173.666,173.3623,173.5806,204162.0
2017-11-03 15:40:00,182.88,183.48,182.79,183.37,274477.0,173.5711,174.1406,173.4857,174.0362,274477.0
2017-11-03 15:45:00,183.37,183.5,183.22,183.5,294703.0,174.0362,174.1595,173.8938,174.1595,294703.0
2017-11-03 15:50:00,183.5,183.5,182.62,182.77,411428.0,174.1595,174.1595,173.3243,173.4667,411428.0
2017-11-03 15:55:00,182.81,183.15,182.63,183.12,646817.0,173.5047,173.8274,173.3338,173.7989,646817.0
2017-11-06 09:30:00,184.07,185.25,184.0,185.23,984828.0,174.7005,175.8205,174.6341,175.8015,984828.0
2017-11-06 09:35:00,185.25,185.66,185.21,185.44,766972.0,175.8205,176.2096,175.7825,176.0008,766972.0
2017-11-06 09:40:00,185.42,186.08,185.31,185.99,506225.0,175.9818,176.6082,175.8774,176.5228,506225.0
2017-11-06 09:45:00,186.0,186.92,185.82,186.87,605952.0,176.5323,177.4055,176.3615,177.358,605952.0
2017-11-06 09:50:00,186.88,187.55,186.73,187.44,627998.0,177.3675,178.0034,177.2251,177.899,627998.0
2017-11-06 09:55:00,187.45,187.85,187.22,187.41,969629.0,177.9085,178.2881,177.6902,177.8705,969629.0
2017-11-06 10:00:00,187.37,187.45,187.05,187.26,361252.0,177.8326,177.9085,177.5288,177.7282,361252.0
2017-11-06 10:05:00,187.27,187.29,186.66,186.75,400221.0,177.7376,177.7566,177.1587,177.2441,400221.0
2017-11-06 10:10:00,186.75,187.03,186.67,186.88,297618.0,177.2441,177.5099,177.1682,177.3675,297618.0
2017-11-06 10:15:00,186.91,187.34,186.85,187.31,295333.0,177.396,177.8041,177.339,177.7756,295333.0
2017-11-06 10:20:00,187.33,187.5,187.2,187.48,257770.0,177.7946,177.9559,177.6712,177.937,257770.0
2017-11-06 10:25:00,187.49,187.54,186.92,186.97,255500.0,177.9464,177.9939,177.4055,177.4529,255500.0
2017-11-06 10:30:00,186.97,187.19,186.89,187.14,367373.0,177.4529,177.6617,177.377,177.6143,367373.0
2017-11-06 10:35:00,187.16,187.36,186.98,187.23,146697.0,177.6332,177.8231,177.4624,177.6997,146697.0
2017-11-06 10:40:00,187.23,187.35,187.11,187.25,175137.0,177.6997,177.8136,177.5858,177.7187,175137.0
2017-11-06 10:45:00,187.25,187.5,187.11,187.27,186016.0,177.7187,177.9559,177.5858,177.7376,186016.0
2017-11-06 10:50:00,187.26,187.48,187.21,187.4,105248.0,177.7282,177.937,177.6807,177.861,105248.0
2017-11-06 10:55:00,187.47,187.64,187.25,187.43,166910.0,177.9275,178.0888,177.7187,177.8895,166910.0
2017-11-06 11:00:00,187.42,187.5,186.91,186.93,188836.0,177.88,177.9559,177.396,177.415,188836.0
2017-11-06 11:05:00,186.95,187.45,186.95,187.37,143124.0,177.4339,177.9085,177.4339,177.8326,143124.0
2017-11-06 11:10:00,187.37,187.38,187.02,187.04,98115.0,177.8326,177.842,177.5004,177.5194,98115.0
2017-11-06 11:15:00,187.04,187.21,187.0,187.19,116119.0,177.5194,177.6807,177.4814,177.6617,116119.0
2017-11-06 11:20:00,187.17,187.2,187.07,187.19,76831.0,177.6427,177.6712,177.5478,177.6617,76831.0
2017-11-06 11:25:00,187.2,187.7,187.2,187.64,166839.0,177.6712,178.1458,177.6712,178.0888,166839.0
2017-11-06 11:30:00,187.65,187.66,187.44,187.58,153765.0,178.0983,178.1078,177.899,178.0319,153765.0
2017-11-06 11:35:00,187.59,187.94,187.58,187.87,304149.0,178.0414,178.3735,178.0319,178.3071,304149.0
2017-11-06 11:40:00,187.88,187.95,187.8,187.85,141411.0,178.3166,178.383,178.2407,178.2881,141411.0
2017-11-06 11:45:00,187.84,188.0,187.81,187.91,155641.0,178.2786,178.4305,178.2502,178.3451,155641.0
2017-11-06 11:50:00,187.94,187.97,187.8,187.96,99355.0,178.3735,178.402,178.2407,178.3925,99355.0
2017-11-06 11:55:00,187.97,187.98,187.49,187.79,143152.0,178.402,178.4115,177.9464,178.2312,143152.0
2017-11-06 12:00:00,187.8,188.04,187.77,187.94,377442.0,178.2407,178.4685,178.2122,178.3735,377442.0
2017-11-06 12:05:00,187.95,188.03,187.86,188.03,207792.0,178.383,178.459,178.2976,178.459,207792.0
2017-11-06 12:10:00,188.03,188.04,187.88,187.98,137490.0,178.459,178.4685,178.3166,178.4115,137490.0
2017-11-06 12:15:00,187.97,188.01,187.88,187.91,75113.0,178.402,178.44,178.3166,178.3451,75113.0
2017-11-06 12:20:00,187.92,188.03,187.88,188.01,119204.0,178.3546,178.459,178.3166,178.44,119204.0
2017-11-06 12:25:00,188.01,188.04,187.71,187.82,134365.0,178.44,178.4685,178.1553,178.2597,134365.0
2017-11-06 12:30:00,187.8,187.97,187.79,187.94,58017.0,178.2407,178.402,178.2312,178.3735,58017.0
2017-11-06 12:35:00,187.93,188.01,187.89,187.98,57602.0,178.3641,178.44,178.3261,178.4115,57602.0
2017-11-06 12:40:00,187.99,188.01,187.84,187.98,87144.0,178.421,178.44,178.2786,178.4115,87144.0
2017-11-06 12:45:00,187.97,188.25,187.56,187.75,307752.0,178.402,178.6678,178.0129,178.1932,307752.0
2017-11-06 12:50:00,187.73,187.84,187.52,187.7,126988.0,178.1742,178.2786,177.9749,178.1458,126988.0
2017-11-06 12:55:00,187.7,187.78,187.21,187.72,173700.0,178.1458,178.2217,177.6807,178.1647,173700.0
2017-11-06 13:00:00,187.73,187.74,187.26,187.31,94566.0,178.1742,178.1837,177.7282,177.7756,94566.0
2017-11-06 13:05:00,187.3,187.36,186.95,187.06,192677.0,177.7661,177.8231,177.4339,177.5383,192677.0
2017-11-06 13:10:00,187.07,187.46,187.06,187.27,96832.0,177.5478,177.918,177.5383,177.7376,96832.0
2017-11-06 13:15:00,187.26,187.55,187.26,187.4,71265.0,177.7282,178.0034,177.7282,177.861,71265.0
2017-11-06 13:20:00,187.4,187.76,187.26,187.75,97236.0,177.861,178.2027,177.7282,178.1932,97236.0
2017-11-06 13:25:00,187.75,187.93,187.73,187.81,112362.0,178.1932,178.3641,178.1742,178.2502,112362.0
2017-11-06 13:30:00,187.84,187.92,187.57,187.65,47402.0,178.2786,178.3546,178.0224,178.0983,47402.0
2017-11-06 13:35:00,187.62,187.92,187.58,187.78,56038.0,178.0698,178.3546,178.0319,178.2217,56038.0
2017-11-06 13:40:00,187.79,187.85,187.6,187.74,75181.0,178.2312,178.2881,178.0509,178.1837,75181.0
2017-11-06 13:45:00,187.76,188.03,187.73,187.95,134534.0,178.2027,178.459,178.1742,178.383,134534.0
2017-11-06 13:50:00,187.95,188.06,187.85,187.9,68163.0,178.383,178.4874,178.2881,178.3356,68163.0
2017-11-06 13:55:00,187.9,188.02,187.85,187.9,172301.0,178.3356,178.4495,178.2881,178.3356,172301.0
2017-11-06 14:00:00,187.9,188.01,187.88,188.0,148294.0,178.3356,178.44,178.3166,178.4305,148294.0
2017-11-06 14:05:00,188.0,188.03,187.76,187.81,108395.0,178.4305,178.459,178.2027,178.2502,108395.0
2017-11-06 14:10:00,187.8,187.9,187.7,187.72,83216.0,178.2407,178.3356,178.1458,178.1647,83216.0
2017-11-06 14:15:00,187.7,187.89,187.66,187.81,50374.0,178.1458,178.3261,178.1078,178.2502,50374.0
2017-11-06 14:20:00,187.83,187.98,187.83,187.94,59007.0,178.2691,178.4115,178.2691,178.3735,59007.0
2017-11-06 14:25:00,187.94,188.0,187.86,187.9,85526.0,178.3735,178.4305,178.2976,178.3356,85526.0
2017-11-06 14:30:00,187.9,187.93,187.67,187.87,95444.0,178.3356,178.3641,178.1173,178.3071,95444.0
2017-11-06 14:35:00,187.87,187.97,187.78,187.85,57245.0,178.3071,178.402,178.2217,178.2881,57245.0
2017-11-06 14:40:00,187.86,188.1,187.84,188.09,133890.0,178.2976,178.5254,178.2786,178.5159,133890.0
2017-11-06 14:45:00,188.09,188.09,187.81,188.0,60523.0,178.5159,178.5159,178.2502,178.4305,60523.0
2017-11-06 14:50:00,187.99,188.06,187.73,187.9,138086.0,178.421,178.4874,178.1742,178.3356,138086.0
2017-11-06 14:55:00,187.91,187.98,187.85,187.91,57205.0,178.3451,178.4115,178.2881,178.3451,57205.0
2017-11-06 15:00:00,187.89,187.99,187.88,187.95,75672.0,178.3261,178.421,178.3166,178.383,75672.0
2017-11-06 15:05:00,187.97,188.01,187.92,187.98,133804.0,178.402,178.44,178.3546,178.4115,133804.0
2017-11-06 15:10:00,187.99,188.1,187.96,188.02,839900.0,178.421,178.5254,178.3925,178.4495,839900.0
2017-11-06 15:15:00,188.0,188.18,187.99,188.17,173275.0,178.4305,178.6013,178.421,178.5918,173275.0
2017-11-06 15:20:00,188.16,188.2,187.96,188.0,180588.0,178.5823,178.6203,178.3925,178.4305,180588.0
2017-11-06 15:25:00,187.99,188.15,187.98,188.1,155124.0,178.421,178.5729,178.4115,178.5254,155124.0
2017-11-06 15:30:00,188.11,188.12,187.9,187.96,179097.0,178.5349,178.5444,178.3356,178.3925,179097.0
2017-11-06 15:35:00,187.95,188.01,187.85,187.97,137270.0,178.383,178.44,178.2881,178.402,137270.0
2017-11-06 15:40:00,187.96,188.09,187.86,188.08,135668.0,178.3925,178.5159,178.2976,178.5064,135668.0
2017-11-06 15:45:00,188.09,188.1,188.06,188.08,191177.0,178.5159,178.5254,178.4874,178.5064,191177.0
2017-11-06 15:50:00,188.07,188.09,187.97,188.08,245125.0,178.4969,178.5159,178.402,178.5064,245125.0
2017-11-06 15:55:00,188.06,188.1,187.85,187.9,493870.0,178.4874,178.5254,178.2881,178.3356,493870.0
2017-11-07 09:30:00,189.58,189.78,189.01,189.63,1280344.0,179.9301,180.1199,179.3891,179.9775,1280344.0
2017-11-07 09:35:00,189.62,189.69,188.6,189.08,998056.0,179.968,180.0345,178.9999,179.4555,998056.0
2017-11-07 09:40:00,189.08,189.5,189.07,189.38,662383.0,179.4555,179.8541,179.446,179.7402,662383.0
2017-11-07 09:45:00,189.36,189.86,189.2,189.37,534399.0,179.7213,180.1958,179.5694,179.7308,534399.0
2017-11-07 09:50:00,189.38,189.67,189.23,189.23,332869.0,179.7402,180.0155,179.5979,179.5979,332869.0
2017-11-07 09:55:00,189.23,189.25,188.2,188.23,684986.0,179.5979,179.6169,178.6203,178.6488,684986.0
2017-11-07 10:00:00,188.25,188.93,188.2,188.44,411034.0,178.6678,179.3132,178.6203,178.8481,411034.0
2017-11-07 10:05:00,188.45,188.8,188.43,188.6,237279.0,178.8576,179.1898,178.8386,178.9999,237279.0
2017-11-07 10:10:00,188.6,188.88,187.82,188.23,422305.0,178.9999,179.2657,178.2597,178.6488,422305.0
2017-11-07 10:15:00,188.27,188.48,188.17,188.41,283611.0,178.6867,178.8861,178.5918,178.8196,283611.0
2017-11-07 10:20:00,188.4,188.6,188.2,188.28,222812.0,178.8101,178.9999,178.6203,178.6962,222812.0
2017-11-07 10:25:00,188.3,188.61,188.21,188.56,137046.0,178.7152,179.0094,178.6298,178.962,137046.0
2017-11-07 10:30:00,188.57,188.74,188.1,188.2,181654.0,178.9715,179.1328,178.5254,178.6203,181654.0
2017-11-07 10:35:00,188.17,188.38,187.85,188.12,243807.0,178.5918,178.7911,178.2881,178.5444,243807.0
2017-11-07 10:40:00,188.11,188.13,187.86,187.87,719436.0,178.5349,178.5539,178.2976,178.3071,719436.0
2017-11-07 10:45:00,187.89,187.91,187.0,187.38,393830.0,178.3261,178.3451,177.4814,177.842,393830.0
2017-11-07 10:50:00,187.4,187.71,187.21,187.46,162205.0,177.861,178.1553,177.6807,177.918,162205.0
2017-11-07 10:55:00,187.45,187.53,187.26,187.34,135823.0,177.9085,177.9844,177.7282,177.8041,135823.0
2017-11-07 11:00:00,187.36,187.49,187.28,187.46,126161.0,177.8231,177.9464,177.7471,177.918,126161.0
2017-11-07 11:05:00,187.47,188.02,187.42,187.98,251921.0,177.9275,178.4495,177.88,178.4115,251921.0
2017-11-07 11:10:00,187.98,188.02,187.75,187.97,192684.0,178.4115,178.4495,178.1932,178.402,192684.0
2017-11-07 11:15:00,187.95,188.08,187.86,187.98,184778.0,178.383,178.5064,178.2976,178.4115,184778.0
2017-11-07 11:20:00,187.95,188.03,187.74,187.75,129465.0,178.383,178.459,178.1837,178.1932,129465.0
2017-11-07 11:25:00,187.73,187.75,187.42,187.52,126577.0,178.1742,178.1932,177.88,177.9749,126577.0
2017-11-07 11:30:00,187.58,188.03,187.53,188.0,112005.0,178.0319,178.459,177.9844,178.4305,112005.0
2017-11-07 11:35:00,188.04,188.25,187.96,188.03,188865.0,178.4685,178.6678,178.3925,178.459,188865.0
2017-11-07 11:40:00,188.03,188.09,187.9,188.0,97564.0,178.459,178.5159,178.3356,178.4305,97564.0
2017-11-07 11:45:00,187.98,188.05,187.83,187.86,113288.0,178.4115,178.4779,178.2691,178.2976,113288.0
2017-11-07 11:50:00,187.85,187.92,187.5,187.56,133180.0,178.2881,178.3546,177.9559,178.0129,133180.0
2017-11-07 11:55:00,187.56,187.65,187.2,187.31,163153.0,178.0129,178.0983,177.6712,177.7756,163153.0
2017-11-07 12:00:00,187.3,187.78,187.28,187.7,99871.0,177.7661,178.2217,177.7471,178.1458,99871.0
2017-11-07 12:05:00,187.7,187.84,187.54,187.55,88396.0,178.1458,178.2786,177.9939,178.0034,88396.0
2017-11-07 12:10:00,187.55,187.55,187.28,187.42,99369.0,178.0034,178.0034,177.7471,177.88,99369.0
2017-11-07 12:15:00,187.44,187.54,187.32,187.45,216198.0,177.899,177.9939,177.7851,177.9085,216198.0
2017-11-07 12:20:00,187.43,187.69,187.42,187.57,212130.0,177.8895,178.1363,177.88,178.0224,212130.0
2017-11-07 12:25:00,187.6,187.88,187.6,187.86,70136.0,178.0509,178.3166,178.0509,178.2976,70136.0
2017-11-07 12:30:00,187.86,188.0,187.76,187.98,95069.0,178.2976,178.4305,178.2027,178.4115,95069.0
2017-11-07 12:35:00,187.93,188.05,187.9,188.02,72339.0,178.3641,178.4779,178.3356,178.4495,72339.0
2017-11-07 12:40:00,188.01,188.11,187.87,188.09,81538.0,178.44,178.5349,178.3071,178.5159,81538.0
2017-11-07 12:45:00,188.09,188.09,187.9,188.03,83907.0,178.5159,178.5159,178.3356,178.459,83907.0
2017-11-07 12:50:00,188.05,188.39,187.99,187.99,125531.0,178.4779,178.8006,178.421,178.421,125531.0
2017-11-07 12:55:00,188.02,188.11,187.94,188.04,73120.0,178.4495,178.5349,178.3735,178.4685,73120.0
2017-11-07 13:00:00,188.03,188.07,187.95,188.0,55733.0,178.459,178.4969,178.383,178.4305,55733.0
2017-11-07 13:05:00,187.98,188.2,187.94,188.19,51720.0,178.4115,178.6203,178.3735,178.6108,51720.0
2017-11-07 13:10:00,188.19,188.4,188.02,188.12,116131.0,178.6108,178.8101,178.4495,178.5444,116131.0
2017-11-07 13:15:00,188.12,188.16,187.96,187.96,49773.0,178.5444,178.5823,178.3925,178.3925,49773.0
2017-11-07 13:20:00,187.95,188.11,187.92,188.08,29711.0,178.383,178.5349,178.3546,178.5064,29711.0
2017-11-07 13:25:00,188.06,188.12,187.96,188.1,45903.0,178.4874,178.5444,178.3925,178.5254,45903.0
2017-11-07 13:30:00,188.1,188.33,188.06,188.24,49028.0,178.5254,178.7437,178.4874,178.6583,49028.0
2017-11-07 13:35:00,188.23,188.59,188.21,188.52,174872.0,178.6488,178.9905,178.6298,178.924,174872.0
2017-11-07 13:40:00,188.5,188.65,188.44,188.45,97038.0,178.905,179.0474,178.8481,178.8576,97038.0
2017-11-07 13:45:00,188.45,188.68,188.44,188.57,100778.0,178.8576,179.0759,178.8481,178.9715,100778.0
2017-11-07 13:50:00,188.59,188.77,188.52,188.66,90407.0,178.9905,179.1613,178.924,179.0569,90407.0
2017-11-07 13:55:00,188.7,188.7,188.29,188.35,85465.0,179.0949,179.0949,178.7057,178.7627,85465.0
2017-11-07 14:00:00,188.37,188.45,188.24,188.3,64176.0,178.7817,178.8576,178.6583,178.7152,64176.0
2017-11-07 14:05:00,188.31,188.47,188.23,188.47,79872.0,178.7247,178.8766,178.6488,178.8766,79872.0
2017-11-07 14:10:00,188.47,188.68,188.28,188.28,70347.0,178.8766,179.0759,178.6962,178.6962,70347.0
2017-11-07 14:15:00,188.28,188.37,188.23,188.28,67705.0,178.6962,178.7817,178.6488,178.6962,67705.0
2017-11-07 14:20:00,188.26,188.42,188.25,188.35,72999.0,178.6773,178.8291,178.6678,178.7627,72999.0
2017-11-07 14:25:00,188.36,188.4,188.26,188.3,40984.0,178.7722,178.8101,178.6773,178.7152,40984.0
2017-11-07 14:30:00,188.28,188.37,188.26,188.27,39892.0,178.6962,178.7817,178.6773,178.6867,39892.0
2017-11-07 14:35:00,188.28,188.65,188.28,188.63,63033.0,178.6962,179.0474,178.6962,179.0284,63033.0
2017-11-07 14:40:00,188.64,188.81,188.49,188.79,164569.0,179.0379,179.1993,178.8955,179.1803,164569.0
2017-11-07 14:45:00,188.77,188.84,188.72,188.77,211713.0,179.1613,179.2277,179.1138,179.1613,211713.0
2017-11-07 14:50:00,188.74,188.91,188.6,188.67,123720.0,179.1328,179.2942,178.9999,179.0664,123720.0
2017-11-07 14:55:00,188.67,188.73,188.27,188.31,120018.0,179.0664,179.1233,178.6867,178.7247,120018.0
2017-11-07 15:00:00,188.34,188.51,188.26,188.5,66916.0,178.7532,178.9145,178.6773,178.905,66916.0
2017-11-07 15:05:00,188.47,188.6,188.39,188.45,63918.0,178.8766,178.9999,178.8006,178.8576,63918.0
2017-11-07 15:10:00,188.45,188.55,188.28,188.29,118989.0,178.8576,178.9525,178.6962,178.7057,118989.0
2017-11-07 15:15:00,188.29,188.49,188.28,188.46,76983.0,178.7057,178.8955,178.6962,178.8671,76983.0
2017-11-07 15:20:00,188.46,188.49,188.24,188.37,95121.0,178.8671,178.8955,178.6583,178.7817,95121.0
2017-11-07 15:25:00,188.37,188.41,188.1,188.29,125667.0,178.7817,178.8196,178.5254,178.7057,125667.0
2017-11-07 15:30:00,188.29,188.35,188.23,188.33,84726.0,178.7057,178.7627,178.6488,178.7437,84726.0
2017-11-07 15:35:00,188.31,188.58,188.31,188.57,147541.0,178.7247,178.981,178.7247,178.9715,147541.0
2017-11-07 15:40:00,188.57,188.61,188.47,188.5,199567.0,178.9715,179.0094,178.8766,178.905,199567.0
2017-11-07 15:45:00,188.5,188.52,188.09,188.28,182452.0,178.905,178.924,178.5159,178.6962,182452.0
2017-11-07 15:50:00,188.29,188.37,188.22,188.34,165049.0,178.7057,178.7817,178.6393,178.7532,165049.0
2017-11-07 15:55:00,188.34,188.56,188.23,188.55,356475.0,178.7532,178.962,178.6488,178.9525,356475.0
2017-11-08 09:30:00,187.98,188.15,187.25,187.84,810596.0,178.4115,178.5729,177.7187,178.2786,810596.0
2017-11-08 09:35:00,187.92,188.0,185.1,185.77,962376.0,178.3546,178.4305,175.6781,176.314,962376.0
2017-11-08 09:40:00,185.72,186.64,185.5,186.53,641119.0,176.2665,177.1397,176.0577,177.0353,641119.0
2017-11-08 09:45:00,186.55,186.84,186.23,186.36,367170.0,177.0543,177.3295,176.7506,176.874,367170.0
2017-11-08 09:50:00,186.33,186.59,185.91,186.56,254215.0,176.8455,177.0923,176.4469,177.0638,254215.0
2017-11-08 09:55:00,186.52,186.8,186.36,186.6,247615.0,177.0258,177.2916,176.874,177.1018,247615.0
2017-11-08 10:00:00,186.71,187.15,186.57,186.83,275505.0,177.2062,177.6238,177.0733,177.32,275505.0
2017-11-08 10:05:00,186.78,187.0,186.72,186.84,177142.0,177.2726,177.4814,177.2156,177.3295,177142.0
2017-11-08 10:10:00,186.85,187.32,186.8,187.19,241488.0,177.339,177.7851,177.2916,177.6617,241488.0
2017-11-08 10:15:00,187.19,187.19,186.5,186.55,241763.0,177.6617,177.6617,177.0068,177.0543,241763.0
2017-11-08 10:20:00,186.55,186.94,186.55,186.77,125247.0,177.0543,177.4244,177.0543,177.2631,125247.0
2017-11-08 10:25:00,186.75,186.88,186.41,186.77,172413.0,177.2441,177.3675,176.9214,177.2631,172413.0
2017-11-08 10:30:00,186.77,187.02,186.63,186.96,128189.0,177.2631,177.5004,177.1302,177.4434,128189.0
2017-11-08 10:35:00,186.96,187.2,186.91,186.99,191389.0,177.4434,177.6712,177.396,177.4719,191389.0
2017-11-08 10:40:00,186.99,187.21,186.98,187.19,138952.0,177.4719,177.6807,177.4624,177.6617,138952.0
2017-11-08 10:45:00,187.18,187.2,186.88,187.0,103769.0,177.6522,177.6712,177.3675,177.4814,103769.0
2017-11-08 10:50:00,186.97,187.37,186.89,187.29,128733.0,177.4529,177.8326,177.377,177.7566,128733.0
2017-11-08 10:55:00,187.29,187.32,186.96,186.98,668162.0,177.7566,177.7851,177.4434,177.4624,668162.0
2017-11-08 11:00:00,187.01,187.48,186.94,187.37,134566.0,177.4909,177.937,177.4244,177.8326,134566.0
2017-11-08 11:05:00,187.37,187.51,187.27,187.37,150820.0,177.8326,177.9654,177.7376,177.8326,150820.0
2017-11-08 11:10:00,187.38,187.55,187.27,187.37,132663.0,177.842,178.0034,177.7376,177.8326,132663.0
2017-11-08 11:15:00,187.4,187.49,187.27,187.42,98898.0,177.861,177.9464,177.7376,177.88,98898.0
2017-11-08 11:20:00,187.42,187.48,187.21,187.22,90277.0,177.88,177.937,177.6807,177.6902,90277.0
2017-11-08 11:25:00,187.26,187.28,186.77,186.89,149317.0,177.7282,177.7471,177.2631,177.377,149317.0
2017-11-08 11:30:00,186.87,187.27,186.86,187.02,117524.0,177.358,177.7376,177.3485,177.5004,117524.0
2017-11-08 11:35:00,187.01,187.07,186.85,187.01,74206.0,177.4909,177.5478,177.339,177.4909,74206.0
2017-11-08 11:40:00,187.01,187.1,186.86,187.05,90913.0,177.4909,177.5763,177.3485,177.5288,90913.0
2017-11-08 11:45:00,187.04,187.13,186.81,187.0,72523.0,177.5194,177.6048,177.3011,177.4814,72523.0
2017-11-08 11:50:00,186.99,187.05,186.84,186.85,55039.0,177.4719,177.5288,177.3295,177.339,55039.0
2017-11-08 11:55:00,186.85,187.02,186.62,186.9,91997.0,177.339,177.5004,177.1207,177.3865,91997.0
2017-11-08 12:00:00,186.91,186.98,186.78,186.83,59194.0,177.396,177.4624,177.2726,177.32,59194.0
2017-11-08 12:05:00,186.84,186.95,186.59,186.6,78652.0,177.3295,177.4339,177.0923,177.1018,78652.0
2017-11-08 12:10:00,186.62,187.02,186.47,186.87,105219.0,177.1207,177.5004,176.9784,177.358,105219.0
2017-11-08 12:15:00,186.9,187.03,186.84,186.94,51500.0,177.3865,177.5099,177.3295,177.4244,51500.0
2017-11-08 12:20:00,186.98,187.14,186.87,187.11,158302.0,177.4624,177.6143,177.358,177.5858,158302.0
2017-11-08 12:25:00,187.13,187.13,186.86,187.02,62545.0,177.6048,177.6048,177.3485,177.5004,62545.0
2017-11-08 12:30:00,187.01,187.2,186.96,187.16,79482.0,177.4909,177.6712,177.4434,177.6332,79482.0
2017-11-08 12:35:00,187.16,187.23,187.08,187.13,67525.0,177.6332,177.6997,177.5573,177.6048,67525.0
2017-11-08 12:40:00,187.13,187.17,186.98,187.01,57546.0,177.6048,177.6427,177.4624,177.4909,57546.0
2017-11-08 12:45:00,187.02,187.06,186.85,187.05,36826.0,177.5004,177.5383,177.339,177.5288,36826.0
2017-11-08 12:50:00,187.05,187.23,187.02,187.19,71923.0,177.5288,177.6997,177.5004,177.6617,71923.0
2017-11-08 12:55:00,187.2,187.27,187.1,187.25,34237.0,177.6712,177.7376,177.5763,177.7187,34237.0
2017-11-08 13:00:00,187.23,187.36,187.12,187.28,70171.0,177.6997,177.8231,177.5953,177.7471,70171.0
2017-11-08 13:05:00,187.37,187.55,186.93,187.38,126037.0,177.8326,178.0034,177.415,177.842,126037.0
2017-11-08 13:10:00,187.32,187.37,187.18,187.27,42805.0,177.7851,177.8326,177.6522,177.7376,42805.0
2017-11-08 13:15:00,187.3,187.42,187.27,187.28,52527.0,177.7661,177.88,177.7376,177.7471,52527.0
2017-11-08 13:20:00,187.24,187.29,187.05,187.08,68070.0,177.7092,177.7566,177.5288,177.5573,68070.0
2017-11-08 13:25:00,187.07,187.11,186.92,186.97,40888.0,177.5478,177.5858,177.4055,177.4529,40888.0
2017-11-08 13:30:00,186.96,186.98,186.85,186.93,52667.0,177.4434,177.4624,177.339,177.415,52667.0
2017-11-08 13:35:00,186.92,186.92,186.71,186.77,55511.0,177.4055,177.4055,177.2062,177.2631,55511.0
2017-11-08 13:40:00,186.75,186.92,186.72,186.88,49976.0,177.2441,177.4055,177.2156,177.3675,49976.0
2017-11-08 13:45:00,186.87,187.13,186.86,187.09,59161.0,177.358,177.6048,177.3485,177.5668,59161.0
2017-11-08 13:50:00,187.06,187.15,187.03,187.05,59790.0,177.5383,177.6238,177.5099,177.5288,59790.0
2017-11-08 13:55:00,187.05,187.07,186.95,187.01,45655.0,177.5288,177.5478,177.4339,177.4909,45655.0
2017-11-08 14:00:00,187.0,187.02,186.89,187.0,33353.0,177.4814,177.5004,177.377,177.4814,33353.0
2017-11-08 14:05:00,187.0,187.06,186.92,186.97,30602.0,177.4814,177.5383,177.4055,177.4529,30602.0
2017-11-08 14:10:00,186.95,187.02,186.91,186.99,39498.0,177.4339,177.5004,177.396,177.4719,39498.0
2017-11-08 14:15:00,187.01,187.03,186.91,187.0,46520.0,177.4909,177.5099,177.396,177.4814,46520.0
2017-11-08 14:20:00,187.0,187.01,186.86,186.93,48704.0,177.4814,177.4909,177.3485,177.415,48704.0
2017-11-08 14:25:00,186.94,186.97,186.82,186.85,34563.0,177.4244,177.4529,177.3106,177.339,34563.0
2017-11-08 14:30:00,186.87,186.98,186.87,186.94,42490.0,177.358,177.4624,177.358,177.4244,42490.0
2017-11-08 14:35:00,186.94,186.95,186.77,186.85,68479.0,177.4244,177.4339,177.2631,177.339,68479.0
2017-11-08 14:40:00,186.85,186.96,186.8,186.95,52158.0,177.339,177.4434,177.2916,177.4339,52158.0
2017-11-08 14:45:00,186.94,187.08,186.91,187.0,53281.0,177.4244,177.5573,177.396,177.4814,53281.0
2017-11-08 14:50:00,187.02,187.03,186.89,186.98,52926.0,177.5004,177.5099,177.377,177.4624,52926.0
2017-11-08 14:55:00,186.98,186.98,186.67,186.83,124055.0,177.4624,177.4624,177.1682,177.32,124055.0
2017-11-08 15:00:00,186.82,186.97,186.8,186.93,81994.0,177.3106,177.4529,177.2916,177.415,81994.0
2017-11-08 15:05:00,186.93,187.02,186.9,186.99,69824.0,177.415,177.5004,177.3865,177.4719,69824.0
2017-11-08 15:10:00,186.99,187.02,186.86,186.89,61606.0,177.4719,177.5004,177.3485,177.377,61606.0
2017-11-08 15:15:00,186.89,186.91,186.75,186.86,65890.0,177.377,177.396,177.2441,177.3485,65890.0
2017-11-08 15:20:00,186.87,186.9,186.7,186.7,74237.0,177.358,177.3865,177.1967,177.1967,74237.0
2017-11-08 15:25:00,186.69,186.72,186.6,186.68,89702.0,177.1872,177.2156,177.1018,177.1777,89702.0
2017-11-08 15:30:00,186.68,186.71,186.59,186.66,148674.0,177.1777,177.2062,177.0923,177.1587,148674.0
2017-11-08 15:35:00,186.67,186.68,186.57,186.61,94217.0,177.1682,177.1777,177.0733,177.1112,94217.0
2017-11-08 15:40:00,186.61,186.65,186.51,186.51,121007.0,177.1112,177.1492,177.0163,177.0163,121007.0
2017-11-08 15:45:00,186.51,186.51,186.03,186.16,299828.0,177.0163,177.0163,176.5608,176.6841,299828.0
2017-11-08 15:50:00,186.18,186.23,185.9,185.97,322993.0,176.7031,176.7506,176.4374,176.5038,322993.0
2017-11-08 15:55:00,185.97,185.98,185.71,185.88,592650.0,176.5038,176.5133,176.2571,176.4184,592650.0
2017-11-09 09:30:00,184.25,185.0,181.8,182.76,1841027.0,174.8714,175.5832,172.5461,173.4572,1841027.0
2017-11-09 09:35:00,182.77,184.1,182.69,182.94,555636.0,173.4667,174.729,173.3908,173.6281,555636.0
2017-11-09 09:40:00,182.94,183.23,181.93,182.55,547528.0,173.6281,173.9033,172.6695,173.2579,547528.0
2017-11-09 09:45:00,182.55,182.8,182.14,182.32,329534.0,173.2579,173.4952,172.8688,173.0396,329534.0
2017-11-09 09:50:00,182.31,182.96,181.95,182.84,348959.0,173.0301,173.647,172.6884,173.5331,348959.0
2017-11-09 09:55:00,182.9,183.5,182.86,183.15,295548.0,173.5901,174.1595,173.5521,173.8274,295548.0
2017-11-09 10:00:00,183.15,183.4,182.91,183.2,270893.0,173.8274,174.0646,173.5996,173.8748,270893.0
2017-11-09 10:05:00,183.24,183.69,183.05,183.56,231208.0,173.9128,174.3399,173.7325,174.2165,231208.0
2017-11-09 10:10:00,183.56,184.04,183.34,183.8,341086.0,174.2165,174.6721,174.0077,174.4443,341086.0
2017-11-09 10:15:00,183.8,183.9,183.55,183.59,184220.0,174.4443,174.5392,174.207,174.245,184220.0
2017-11-09 10:20:00,183.57,183.74,183.35,183.47,164837.0,174.226,174.3873,174.0172,174.1311,164837.0
2017-11-09 10:25:00,183.48,183.63,183.12,183.25,169160.0,174.1406,174.2829,173.7989,173.9223,169160.0
2017-11-09 10:30:00,183.19,183.24,182.87,182.99,205519.0,173.8653,173.9128,173.5616,173.6755,205519.0
2017-11-09 10:35:00,182.98,183.13,182.86,183.06,409090.0,173.666,173.8084,173.5521,173.7419,409090.0
2017-11-09 10:40:00,183.03,183.53,182.97,183.32,202892.0,173.7135,174.188,173.6565,173.9887,202892.0
2017-11-09 10:45:00,183.33,183.55,183.16,183.28,196152.0,173.9982,174.207,173.8369,173.9507,196152.0
2017-11-09 10:50:00,183.28,183.28,182.93,183.15,126042.0,173.9507,173.9507,173.6186,173.8274,126042.0
2017-11-09 10:55:00,183.14,183.26,183.0,183.22,89444.0,173.8179,173.9318,173.685,173.8938,89444.0
2017-11-09 11:00:00,183.19,183.25,182.95,182.99,122416.0,173.8653,173.9223,173.6375,173.6755,122416.0
2017-11-09 11:05:00,182.99,183.33,182.87,183.24,154061.0,173.6755,173.9982,173.5616,173.9128,154061.0
2017-11-09 11:10:00,183.23,183.55,183.07,183.33,118095.0,173.9033,174.207,173.7514,173.9982,118095.0
2017-11-09 11:15:00,183.32,183.45,183.16,183.39,74642.0,173.9887,174.1121,173.8369,174.0551,74642.0
2017-11-09 11:20:00,183.4,183.41,182.8,182.9,158243.0,174.0646,174.0741,173.4952,173.5901,158243.0
2017-11-09 11:25:00,182.9,183.15,182.72,183.12,153660.0,173.5901,173.8274,173.4193,173.7989,153660.0
2017-11-09 11:30:00,183.1,183.23,182.75,182.97,110461.0,173.7799,173.9033,173.4477,173.6565,110461.0
2017-11-09 11:35:00,182.94,182.97,182.67,182.83,105731.0,173.6281,173.6565,173.3718,173.5237,105731.0
2017-11-09 11:40:00,182.9,182.91,182.55,182.63,139189.0,173.5901,173.5996,173.2579,173.3338,139189.0
2017-11-09 11:45:00,182.63,183.03,182.43,182.95,178299.0,173.3338,173.7135,173.144,173.6375,178299.0
2017-11-09 11:50:00,182.95,182.98,182.6,182.82,134109.0,173.6375,173.666,173.3054,173.5142,134109.0
2017-11-09 11:55:00,182.82,182.85,182.53,182.56,103940.0,173.5142,173.5426,173.2389,173.2674,103940.0
2017-11-09 12:00:00,182.56,182.66,182.15,182.27,226975.0,173.2674,173.3623,172.8783,172.9922,226975.0
2017-11-09 12:05:00,182.28,182.5,182.17,182.38,120586.0,173.0016,173.2104,172.8972,173.0966,120586.0
2017-11-09 12:10:00,182.38,182.52,182.02,182.02,183891.0,173.0966,173.2294,172.7549,172.7549,183891.0
2017-11-09 12:15:00,182.02,182.25,181.81,182.22,305184.0,172.7549,172.9732,172.5556,172.9447,305184.0
2017-11-09 12:20:00,182.23,182.45,182.08,182.23,137727.0,172.9542,173.163,172.8118,172.9542,137727.0
2017-11-09 12:25:00,182.23,182.35,182.0,182.14,159940.0,172.9542,173.0681,172.7359,172.8688,159940.0
2017-11-09 12:30:00,182.14,182.16,181.35,181.5,431031.0,172.8688,172.8878,172.119,172.2614,431031.0
2017-11-09 12:35:00,181.5,181.78,181.4,181.68,202645.0,172.2614,172.5271,172.1664,172.4322,202645.0
2017-11-09 12:40:00,181.69,181.72,181.11,181.2,259201.0,172.4417,172.4702,171.8912,171.9766,259201.0
2017-11-09 12:45:00,181.22,181.47,181.05,181.39,199839.0,171.9956,172.2329,171.8343,172.1569,199839.0
2017-11-09 12:50:00,181.44,181.76,181.15,181.75,154774.0,172.2044,172.5081,171.9292,172.4986,154774.0
2017-11-09 12:55:00,181.73,182.09,181.5,182.0,159094.0,172.4796,172.8213,172.2614,172.7359,159094.0
2017-11-09 13:00:00,182.06,182.23,181.65,181.81,112125.0,172.7928,172.9542,172.4037,172.5556,112125.0
2017-11-09 13:05:00,181.74,181.87,181.46,181.77,111766.0,172.4891,172.6125,172.2234,172.5176,111766.0
2017-11-09 13:10:00,181.8,182.08,181.66,182.03,129706.0,172.5461,172.8118,172.4132,172.7644,129706.0
2017-11-09 13:15:00,182.07,182.4,181.91,182.32,150800.0,172.8023,173.1155,172.6505,173.0396,150800.0
2017-11-09 13:20:00,182.34,182.7,182.33,182.68,220370.0,173.0586,173.4003,173.0491,173.3813,220370.0
2017-11-09 13:25:00,182.65,182.68,182.26,182.37,108025.0,173.3528,173.3813,172.9827,173.0871,108025.0
2017-11-09 13:30:00,182.34,182.7,182.25,182.67,145338.0,173.0586,173.4003,172.9732,173.3718,145338.0
2017-11-09 13:35:00,182.67,182.78,182.32,182.47,124292.0,173.3718,173.4762,173.0396,173.182,124292.0
2017-11-09 13:40:00,182.47,182.63,182.31,182.38,99643.0,173.182,173.3338,173.0301,173.0966,99643.0
2017-11-09 13:45:00,182.33,182.65,182.3,182.62,68994.0,173.0491,173.3528,173.0206,173.3243,68994.0
2017-11-09 13:50:00,182.61,182.73,182.53,182.57,100541.0,173.3148,173.4287,173.2389,173.2769,100541.0
2017-11-09 13:55:00,182.56,182.57,182.3,182.54,103465.0,173.2674,173.2769,173.0206,173.2484,103465.0
2017-11-09 14:00:00,182.54,182.77,182.5,182.69,105406.0,173.2484,173.4667,173.2104,173.3908,105406.0
2017-11-09 14:05:00,182.69,182.98,182.65,182.97,173332.0,173.3908,173.666,173.3528,173.6565,173332.0
2017-11-09 14:10:00,182.96,183.46,182.9,183.3,205379.0,173.647,174.1216,173.5901,173.9697,205379.0
2017-11-09 14:15:00,183.28,183.55,183.22,183.41,115555.0,173.9507,174.207,173.8938,174.0741,115555.0
2017-11-09 14:20:00,183.42,183.98,183.36,183.97,191190.0,174.0836,174.6151,174.0267,174.6056,191190.0
2017-11-09 14:25:00,183.95,183.99,183.51,183.57,151836.0,174.5866,174.6246,174.169,174.226,151836.0
2017-11-09 14:30:00,183.57,184.2,183.54,184.01,202416.0,174.226,174.8239,174.1975,174.6436,202416.0
2017-11-09 14:35:00,184.0,184.01,183.43,183.69,151280.0,174.6341,174.6436,174.0931,174.3399,151280.0
2017-11-09 14:40:00,183.67,183.72,183.52,183.56,82631.0,174.3209,174.3683,174.1785,174.2165,82631.0
2017-11-09 14:45:00,183.59,183.65,183.43,183.59,61374.0,174.245,174.3019,174.0931,174.245,61374.0
2017-11-09 14:50:00,183.6,183.68,183.46,183.62,76336.0,174.2545,174.3304,174.1216,174.2734,76336.0
2017-11-09 14:55:00,183.61,183.73,183.55,183.63,89391.0,174.2639,174.3778,174.207,174.2829,89391.0
2017-11-09 15:00:00,183.64,183.97,183.55,183.85,129124.0,174.2924,174.6056,174.207,174.4917,129124.0
2017-11-09 15:05:00,183.87,184.09,183.79,184.06,80388.0,174.5107,174.7195,174.4348,174.691,80388.0
2017-11-09 15:10:00,184.06,184.43,184.01,184.35,154019.0,174.691,175.0422,174.6436,174.9663,154019.0
2017-11-09 15:15:00,184.33,184.47,184.1,184.33,171477.0,174.9473,175.0802,174.729,174.9473,171477.0
2017-11-09 15:20:00,184.33,184.73,184.28,184.48,231840.0,174.9473,175.3269,174.8998,175.0897,231840.0
2017-11-09 15:25:00,184.51,184.58,184.2,184.24,146166.0,175.1181,175.1846,174.8239,174.8619,146166.0
2017-11-09 15:30:00,184.24,184.49,184.22,184.3,141419.0,174.8619,175.0992,174.8429,174.9188,141419.0
2017-11-09 15:35:00,184.35,184.88,184.27,184.73,209291.0,174.9663,175.4693,174.8904,175.3269,209291.0
2017-11-09 15:40:00,184.76,185.05,184.73,184.79,174058.0,175.3554,175.6306,175.3269,175.3839,174058.0
2017-11-09 15:45:00,184.81,185.02,184.76,184.84,190375.0,175.4029,175.6022,175.3554,175.4313,190375.0
2017-11-09 15:50:00,184.87,185.1,184.84,184.87,239965.0,175.4598,175.6781,175.4313,175.4598,239965.0
2017-11-09 15:55:00,184.9,185.07,184.82,185.04,486505.0,175.4883,175.6496,175.4124,175.6212,486505.0
2017-11-10 09:30:00,187.03,187.17,186.21,186.23,1016603.0,177.5099,177.6427,176.7316,176.7506,1016603.0
2017-11-10 09:35:00,186.21,186.44,185.4,186.4,428878.0,176.7316,176.9499,175.9628,176.9119,428878.0
2017-11-10 09:40:00,186.39,186.75,185.83,186.65,371766.0,176.9024,177.2441,176.3709,177.1492,371766.0
2017-11-10 09:45:00,186.65,186.75,185.85,186.14,278356.0,177.1492,177.2441,176.3899,176.6652,278356.0
2017-11-10 09:50:00,186.11,186.2,185.7,185.84,260267.0,176.6367,176.7221,176.2476,176.3804,260267.0
2017-11-10 09:55:00,185.86,186.32,185.78,186.26,158526.0,176.3994,176.836,176.3235,176.7791,158526.0
2017-11-10 10:00:00,186.22,186.29,185.66,185.66,203463.0,176.7411,176.8075,176.2096,176.2096,203463.0
2017-11-10 10:05:00,185.65,186.09,185.57,185.64,141538.0,176.2001,176.6177,176.1242,176.1906,141538.0
2017-11-10 10:10:00,185.62,186.0,185.61,185.9,102359.0,176.1716,176.5323,176.1621,176.4374,102359.0
2017-11-10 10:15:00,185.92,186.83,185.8,186.7,344881.0,176.4564,177.32,176.3425,177.1967,344881.0
2017-11-10 10:20:00,186.73,186.8,186.46,186.7,227598.0,177.2251,177.2916,176.9689,177.1967,227598.0
2017-11-10 10:25:00,186.69,186.9,186.51,186.75,206026.0,177.1872,177.3865,177.0163,177.2441,206026.0
2017-11-10 10:30:00,186.76,186.82,186.06,186.21,250525.0,177.2536,177.3106,176.5892,176.7316,250525.0
2017-11-10 10:35:00,186.21,186.31,185.84,186.01,245303.0,176.7316,176.8265,176.3804,176.5418,245303.0
2017-11-10 10:40:00,186.01,186.1,185.75,185.97,236658.0,176.5418,176.6272,176.295,176.5038,236658.0
2017-11-10 10:45:00,185.95,186.16,185.85,186.09,177944.0,176.4848,176.6841,176.3899,176.6177,177944.0
2017-11-10 10:50:00,186.09,186.16,185.9,185.96,124929.0,176.6177,176.6841,176.4374,176.4943,124929.0
2017-11-10 10:55:00,185.96,186.25,185.93,186.08,117509.0,176.4943,176.7696,176.4659,176.6082,117509.0
2017-11-10 11:00:00,186.09,186.6,186.07,186.55,236823.0,176.6177,177.1018,176.5987,177.0543,236823.0
2017-11-10 11:05:00,186.55,186.6,186.21,186.35,217172.0,177.0543,177.1018,176.7316,176.8645,217172.0
2017-11-10 11:10:00,186.33,186.4,185.97,186.28,163305.0,176.8455,176.9119,176.5038,176.798,163305.0
2017-11-10 11:15:00,186.28,186.44,186.07,186.14,122489.0,176.798,176.9499,176.5987,176.6652,122489.0
2017-11-10 11:20:00,186.12,186.2,185.98,186.04,153203.0,176.6462,176.7221,176.5133,176.5703,153203.0
2017-11-10 11:25:00,186.05,186.23,185.99,186.12,125702.0,176.5797,176.7506,176.5228,176.6462,125702.0
2017-11-10 11:30:00,186.15,186.19,185.76,185.86,200735.0,176.6747,176.7126,176.3045,176.3994,200735.0
2017-11-10 11:35:00,185.87,186.03,185.6,185.99,280189.0,176.4089,176.5608,176.1527,176.5228,280189.0
2017-11-10 11:40:00,185.98,186.11,185.91,186.09,124223.0,176.5133,176.6367,176.4469,176.6177,124223.0
2017-11-10 11:45:00,186.09,186.11,185.81,185.99,206771.0,176.6177,176.6367,176.352,176.5228,206771.0
2017-11-10 11:50:00,186.02,186.1,185.86,185.93,88398.0,176.5513,176.6272,176.3994,176.4659,88398.0
2017-11-10 11:55:00,185.93,186.0,185.92,185.98,71435.0,176.4659,176.5323,176.4564,176.5133,71435.0
2017-11-10 12:00:00,185.97,185.99,185.71,185.96,102513.0,176.5038,176.5228,176.2571,176.4943,102513.0
2017-11-10 12:05:00,185.94,186.1,185.91,186.1,142406.0,176.4753,176.6272,176.4469,176.6272,142406.0
2017-11-10 12:10:00,186.11,186.3,186.05,186.05,177730.0,176.6367,176.817,176.5797,176.5797,177730.0
2017-11-10 12:15:00,186.05,186.15,185.92,186.04,149048.0,176.5797,176.6747,176.4564,176.5703,149048.0
2017-11-10 12:20:00,186.03,186.06,185.9,186.0,92693.0,176.5608,176.5892,176.4374,176.5323,92693.0
2017-11-10 12:25:00,186.0,186.1,185.95,185.96,106842.0,176.5323,176.6272,176.4848,176.4943,106842.0
2017-11-10 12:30:00,185.98,186.13,185.87,185.9,86210.0,176.5133,176.6557,176.4089,176.4374,86210.0
2017-11-10 12:35:00,185.91,185.95,185.72,185.93,53354.0,176.4469,176.4848,176.2665,176.4659,53354.0
2017-11-10 12:40:00,185.93,186.13,185.87,186.09,57388.0,176.4659,176.6557,176.4089,176.6177,57388.0
2017-11-10 12:45:00,186.05,186.24,185.96,186.12,102941.0,176.5797,176.7601,176.4943,176.6462,102941.0
2017-11-10 12:50:00,186.12,186.24,186.09,186.15,74199.0,176.6462,176.7601,176.6177,176.6747,74199.0
2017-11-10 12:55:00,186.15,186.24,186.04,186.06,71581.0,176.6747,176.7601,176.5703,176.5892,71581.0
2017-11-10 13:00:00,186.1,186.15,185.93,186.02,63180.0,176.6272,176.6747,176.4659,176.5513,63180.0
2017-11-10 13:05:00,185.97,186.19,185.93,186.17,57731.0,176.5038,176.7126,176.4659,176.6936,57731.0
2017-11-10 13:10:00,186.19,186.47,186.16,186.46,131720.0,176.7126,176.9784,176.6841,176.9689,131720.0
2017-11-10 13:15:00,186.45,186.6,186.27,186.47,188611.0,176.9594,177.1018,176.7885,176.9784,188611.0
2017-11-10 13:20:00,186.41,186.58,186.38,186.53,89690.0,176.9214,177.0828,176.893,177.0353,89690.0
2017-11-10 13:25:00,186.57,186.78,186.51,186.66,143104.0,177.0733,177.2726,177.0163,177.1587,143104.0
2017-11-10 13:30:00,186.62,186.79,186.58,186.68,108950.0,177.1207,177.2821,177.0828,177.1777,108950.0
2017-11-10 13:35:00,186.69,186.75,186.58,186.61,68200.0,177.1872,177.2441,177.0828,177.1112,68200.0
2017-11-10 13:40:00,186.61,186.62,186.34,186.38,73736.0,177.1112,177.1207,176.855,176.893,73736.0
2017-11-10 13:45:00,186.39,186.54,186.33,186.54,68876.0,176.9024,177.0448,176.8455,177.0448,68876.0
2017-11-10 13:50:00,186.53,186.75,186.51,186.69,72778.0,177.0353,177.2441,177.0163,177.1872,72778.0
2017-11-10 13:55:00,186.71,186.85,186.71,186.84,119815.0,177.2062,177.339,177.2062,177.3295,119815.0
2017-11-10 14:00:00,186.84,186.87,186.5,186.57,134809.0,177.3295,177.358,177.0068,177.0733,134809.0
2017-11-10 14:05:00,186.59,186.65,186.39,186.41,139779.0,177.0923,177.1492,176.9024,176.9214,139779.0
2017-11-10 14:10:00,186.41,186.54,186.21,186.51,151636.0,176.9214,177.0448,176.7316,177.0163,151636.0
2017-11-10 14:15:00,186.51,186.52,186.44,186.44,77844.0,177.0163,177.0258,176.9499,176.9499,77844.0
2017-11-10 14:20:00,186.45,186.51,186.37,186.4,89470.0,176.9594,177.0163,176.8835,176.9119,89470.0
2017-11-10 14:25:00,186.39,186.5,186.37,186.48,49417.0,176.9024,177.0068,176.8835,176.9879,49417.0
2017-11-10 14:30:00,186.47,186.5,186.42,186.48,46258.0,176.9784,177.0068,176.9309,176.9879,46258.0
2017-11-10 14:35:00,186.47,186.51,186.43,186.51,56090.0,176.9784,177.0163,176.9404,177.0163,56090.0
2017-11-10 14:40:00,186.51,186.61,186.47,186.49,85214.0,177.0163,177.1112,176.9784,176.9974,85214.0
2017-11-10 14:45:00,186.48,186.51,186.4,186.47,55799.0,176.9879,177.0163,176.9119,176.9784,55799.0
2017-11-10 14:50:00,186.47,186.5,186.37,186.47,84082.0,176.9784,177.0068,176.8835,176.9784,84082.0
2017-11-10 14:55:00,186.48,186.54,186.43,186.46,62691.0,176.9879,177.0448,176.9404,176.9689,62691.0
2017-11-10 15:00:00,186.46,186.6,186.44,186.5,101148.0,176.9689,177.1018,176.9499,177.0068,101148.0
2017-11-10 15:05:00,186.52,186.54,186.41,186.5,81929.0,177.0258,177.0448,176.9214,177.0068,81929.0
2017-11-10 15:10:00,186.5,186.54,186.35,186.41,104878.0,177.0068,177.0448,176.8645,176.9214,104878.0
2017-11-10 15:15:00,186.43,186.53,186.4,186.45,89969.0,176.9404,177.0353,176.9119,176.9594,89969.0
2017-11-10 15:20:00,186.46,186.51,186.44,186.47,43990.0,176.9689,177.0163,176.9499,176.9784,43990.0
2017-11-10 15:25:00,186.48,186.51,186.45,186.5,100634.0,176.9879,177.0163,176.9594,177.0068,100634.0
2017-11-10 15:30:00,186.5,186.52,186.42,186.42,104179.0,177.0068,177.0258,176.9309,176.9309,104179.0
2017-11-10 15:35:00,186.42,186.51,186.39,186.41,126786.0,176.9309,177.0163,176.9024,176.9214,126786.0
2017-11-10 15:40:00,186.44,186.46,185.96,186.03,281770.0,176.9499,176.9689,176.4943,176.5608,281770.0
2017-11-10 15:45:00,186.03,186.24,186.01,186.16,153937.0,176.5608,176.7601,176.5418,176.6841,153937.0
2017-11-10 15:50:00,186.16,186.4,186.13,186.35,251166.0,176.6841,176.9119,176.6557,176.8645,251166.0
2017-11-10 15:55:00,186.34,186.65,186.3,186.35,447997.0,176.855,177.1492,176.817,176.8645,447997.0
2017-11-13 09:30:00,186.77,186.98,184.0,185.42,1280379.0,177.2631,177.4624,174.6341,175.9818,1280379.0
2017-11-13 09:35:00,185.4,185.59,184.27,185.39,716631.0,175.9628,176.1432,174.8904,175.9533,716631.0
2017-11-13 09:40:00,185.36,185.9,184.77,185.85,382844.0,175.9249,176.4374,175.3649,176.3899,382844.0
2017-11-13 09:45:00,185.87,185.89,185.26,185.54,327341.0,176.4089,176.4279,175.83,176.0957,327341.0
2017-11-13 09:50:00,185.58,186.52,185.15,185.95,397706.0,176.1337,177.0258,175.7256,176.4848,397706.0
2017-11-13 09:55:00,185.98,186.35,185.76,186.0,190114.0,176.5133,176.8645,176.3045,176.5323,190114.0
2017-11-13 10:00:00,185.99,186.29,185.91,185.96,236709.0,176.5228,176.8075,176.4469,176.4943,236709.0
2017-11-13 10:05:00,185.95,186.4,185.76,186.34,241840.0,176.4848,176.9119,176.3045,176.855,241840.0
2017-11-13 10:10:00,186.28,186.67,186.09,186.27,302276.0,176.798,177.1682,176.6177,176.7885,302276.0
2017-11-13 10:15:00,186.28,186.38,185.74,185.96,211539.0,176.798,176.893,176.2855,176.4943,211539.0
2017-11-13 10:20:00,185.98,186.1,185.53,186.0,195396.0,176.5133,176.6272,176.0862,176.5323,195396.0
2017-11-13 10:25:00,185.98,186.2,185.76,186.16,187206.0,176.5133,176.7221,176.3045,176.6841,187206.0
2017-11-13 10:30:00,186.16,186.54,185.74,185.79,208338.0,176.6841,177.0448,176.2855,176.333,208338.0
2017-11-13 10:35:00,185.8,185.88,185.5,185.86,155600.0,176.3425,176.4184,176.0577,176.3994,155600.0
2017-11-13 10:40:00,185.88,186.13,185.56,186.01,169485.0,176.4184,176.6557,176.1147,176.5418,169485.0
2017-11-13 10:45:00,185.99,185.99,185.72,185.76,103588.0,176.5228,176.5228,176.2665,176.3045,103588.0
2017-11-13 10:50:00,185.76,185.83,185.71,185.75,152445.0,176.3045,176.3709,176.2571,176.295,152445.0
2017-11-13 10:55:00,185.75,185.82,185.47,185.63,199180.0,176.295,176.3615,176.0293,176.1811,199180.0
2017-11-13 11:00:00,185.62,185.8,185.55,185.74,82467.0,176.1716,176.3425,176.1052,176.2855,82467.0
2017-11-13 11:05:00,185.7,185.89,185.66,185.88,74150.0,176.2476,176.4279,176.2096,176.4184,74150.0
2017-11-13 11:10:00,185.87,186.18,185.85,186.04,115628.0,176.4089,176.7031,176.3899,176.5703,115628.0
2017-11-13 11:15:00,186.05,186.44,186.01,186.35,132221.0,176.5797,176.9499,176.5418,176.8645,132221.0
2017-11-13 11:20:00,186.35,186.64,186.33,186.62,259101.0,176.8645,177.1397,176.8455,177.1207,259101.0
2017-11-13 11:25:00,186.6,186.76,186.28,186.32,160603.0,177.1018,177.2536,176.798,176.836,160603.0
2017-11-13 11:30:00,186.34,186.56,186.29,186.48,111533.0,176.855,177.0638,176.8075,176.9879,111533.0
2017-11-13 11:35:00,186.49,186.85,186.49,186.78,221098.0,176.9974,177.339,176.9974,177.2726,221098.0
2017-11-13 11:40:00,186.8,187.13,186.76,187.13,293460.0,177.2916,177.6048,177.2536,177.6048,293460.0
2017-11-13 11:45:00,187.12,187.68,187.12,187.61,482919.0,177.5953,178.1268,177.5953,178.0603,482919.0
2017-11-13 11:50:00,187.6,187.88,187.41,187.45,293544.0,178.0509,178.3166,177.8705,177.9085,293544.0
2017-11-13 11:55:00,187.46,187.54,187.0,187.17,228738.0,177.918,177.9939,177.4814,177.6427,228738.0
2017-11-13 12:00:00,187.17,187.57,187.1,187.14,176531.0,177.6427,178.0224,177.5763,177.6143,176531.0
2017-11-13 12:05:00,187.16,187.28,186.82,187.08,125090.0,177.6332,177.7471,177.3106,177.5573,125090.0
2017-11-13 12:10:00,187.06,187.15,186.85,186.96,96148.0,177.5383,177.6238,177.339,177.4434,96148.0
2017-11-13 12:15:00,186.98,187.35,186.77,187.32,161998.0,177.4624,177.8136,177.2631,177.7851,161998.0
2017-11-13 12:20:00,187.34,187.4,187.06,187.32,78054.0,177.8041,177.861,177.5383,177.7851,78054.0
2017-11-13 12:25:00,187.32,187.46,187.25,187.37,100125.0,177.7851,177.918,177.7187,177.8326,100125.0
2017-11-13 12:30:00,187.36,187.4,187.19,187.25,54547.0,177.8231,177.861,177.6617,177.7187,54547.0
2017-11-13 12:35:00,187.23,187.26,187.02,187.17,69445.0,177.6997,177.7282,177.5004,177.6427,69445.0
2017-11-13 12:40:00,187.16,187.3,187.07,187.19,59340.0,177.6332,177.7661,177.5478,177.6617,59340.0
2017-11-13 12:45:00,187.19,187.2,186.96,187.08,72940.0,177.6617,177.6712,177.4434,177.5573,72940.0
2017-11-13 12:50:00,187.06,187.17,186.9,187.08,73928.0,177.5383,177.6427,177.3865,177.5573,73928.0
2017-11-13 12:55:00,187.09,187.33,187.02,187.16,92722.0,177.5668,177.7946,177.5004,177.6332,92722.0
2017-11-13 13:00:00,187.15,187.2,187.01,187.16,75186.0,177.6238,177.6712,177.4909,177.6332,75186.0
2017-11-13 13:05:00,187.16,187.16,186.64,186.88,128379.0,177.6332,177.6332,177.1397,177.3675,128379.0
2017-11-13 13:10:00,186.89,187.0,186.68,186.99,89483.0,177.377,177.4814,177.1777,177.4719,89483.0
2017-11-13 13:15:00,186.98,187.02,186.76,186.92,70901.0,177.4624,177.5004,177.2536,177.4055,70901.0
2017-11-13 13:20:00,186.92,187.0,186.85,186.96,58130.0,177.4055,177.4814,177.339,177.4434,58130.0
2017-11-13 13:25:00,186.95,186.95,186.25,186.37,167781.0,177.4339,177.4339,176.7696,176.8835,167781.0
2017-11-13 13:30:00,186.38,186.7,186.35,186.61,95606.0,176.893,177.1967,176.8645,177.1112,95606.0
2017-11-13 13:35:00,186.62,186.8,186.55,186.68,68399.0,177.1207,177.2916,177.0543,177.1777,68399.0
2017-11-13 13:40:00,186.68,186.79,186.62,186.71,55939.0,177.1777,177.2821,177.1207,177.2062,55939.0
2017-11-13 13:45:00,186.7,186.73,186.57,186.72,57516.0,177.1967,177.2251,177.0733,177.2156,57516.0
2017-11-13 13:50:00,186.73,186.86,186.62,186.69,99703.0,177.2251,177.3485,177.1207,177.1872,99703.0
2017-11-13 13:55:00,186.7,186.9,186.7,186.81,56244.0,177.1967,177.3865,177.1967,177.3011,56244.0
2017-11-13 14:00:00,186.8,186.96,186.72,186.82,69650.0,177.2916,177.4434,177.2156,177.3106,69650.0
2017-11-13 14:05:00,186.81,186.94,186.72,186.83,59518.0,177.3011,177.4244,177.2156,177.32,59518.0
2017-11-13 14:10:00,186.83,186.92,186.82,186.9,46373.0,177.32,177.4055,177.3106,177.3865,46373.0
2017-11-13 14:15:00,186.88,186.88,186.58,186.59,72624.0,177.3675,177.3675,177.0828,177.0923,72624.0
2017-11-13 14:20:00,186.6,186.76,186.59,186.69,46265.0,177.1018,177.2536,177.0923,177.1872,46265.0
2017-11-13 14:25:00,186.67,186.71,186.61,186.67,59302.0,177.1682,177.2062,177.1112,177.1682,59302.0
2017-11-13 14:30:00,186.67,186.69,186.45,186.61,87735.0,177.1682,177.1872,176.9594,177.1112,87735.0
2017-11-13 14:35:00,186.6,186.83,186.56,186.69,73835.0,177.1018,177.32,177.0638,177.1872,73835.0
2017-11-13 14:40:00,186.69,186.7,186.13,186.18,102464.0,177.1872,177.1967,176.6557,176.7031,102464.0
2017-11-13 14:45:00,186.16,186.22,186.05,186.19,105545.0,176.6841,176.7411,176.5797,176.7126,105545.0
2017-11-13 14:50:00,186.2,186.2,185.77,185.94,196602.0,176.7221,176.7221,176.314,176.4753,196602.0
2017-11-13 14:55:00,185.93,186.18,185.88,186.15,111405.0,176.4659,176.7031,176.4184,176.6747,111405.0
2017-11-13 15:00:00,186.12,186.12,185.88,185.92,89243.0,176.6462,176.6462,176.4184,176.4564,89243.0
2017-11-13 15:05:00,185.9,186.0,185.65,185.65,125063.0,176.4374,176.5323,176.2001,176.2001,125063.0
2017-11-13 15:10:00,185.66,185.83,185.56,185.64,123344.0,176.2096,176.3709,176.1147,176.1906,123344.0
2017-11-13 15:15:00,185.64,185.75,185.41,185.6,145705.0,176.1906,176.295,175.9723,176.1527,145705.0
2017-11-13 15:20:00,185.6,185.61,185.43,185.44,139846.0,176.1527,176.1621,175.9913,176.0008,139846.0
2017-11-13 15:25:00,185.44,185.44,185.28,185.29,127585.0,176.0008,176.0008,175.8489,175.8584,127585.0
2017-11-13 15:30:00,185.28,185.29,184.84,184.93,259712.0,175.8489,175.8584,175.4313,175.5168,259712.0
2017-11-13 15:35:00,184.97,185.22,184.94,185.05,166536.0,175.5547,175.792,175.5262,175.6306,166536.0
2017-11-13 15:40:00,185.05,185.13,184.81,184.86,187263.0,175.6306,175.7066,175.4029,175.4503,187263.0
2017-11-13 15:45:00,184.86,184.89,184.66,184.82,228313.0,175.4503,175.4788,175.2605,175.4124,228313.0
2017-11-13 15:50:00,184.82,184.97,184.58,184.69,247083.0,175.4124,175.5547,175.1846,175.289,247083.0
2017-11-13 15:55:00,184.68,184.77,184.36,184.52,478833.0,175.2795,175.3649,174.9758,175.1276,478833.0
2017-11-14 09:30:00,184.3,184.31,183.3,183.41,815160.0,174.9188,174.9283,173.9697,174.0741,815160.0
2017-11-14 09:35:00,183.33,183.6,182.75,183.52,518389.0,173.9982,174.2545,173.4477,174.1785,518389.0
2017-11-14 09:40:00,183.44,183.87,182.55,182.57,371216.0,174.1026,174.5107,173.2579,173.2769,371216.0
2017-11-14 09:45:00,182.57,183.37,182.48,183.28,311251.0,173.2769,174.0362,173.1915,173.9507,311251.0
2017-11-14 09:50:00,183.26,183.28,182.61,182.61,223954.0,173.9318,173.9507,173.3148,173.3148,223954.0
2017-11-14 09:55:00,182.65,182.65,181.63,181.83,711547.0,173.3528,173.3528,172.3847,172.5746,711547.0
2017-11-14 10:00:00,181.78,181.87,181.28,181.46,497827.0,172.5271,172.6125,172.0525,172.2234,497827.0
2017-11-14 10:05:00,181.45,182.18,181.34,182.12,346700.0,172.2139,172.9067,172.1095,172.8498,346700.0
2017-11-14 10:10:00,182.08,182.18,181.52,181.67,290660.0,172.8118,172.9067,172.2803,172.4227,290660.0
2017-11-14 10:15:00,181.61,182.38,181.57,182.38,256585.0,172.3658,173.0966,172.3278,173.0966,256585.0
2017-11-14 10:20:00,182.35,182.78,182.14,182.49,247465.0,173.0681,173.4762,172.8688,173.201,247465.0
2017-11-14 10:25:00,182.5,182.56,182.06,182.24,135420.0,173.2104,173.2674,172.7928,172.9637,135420.0
2017-11-14 10:30:00,182.22,182.26,181.65,181.68,164114.0,172.9447,172.9827,172.4037,172.4322,164114.0
2017-11-14 10:35:00,181.69,182.69,181.63,182.56,247054.0,172.4417,173.3908,172.3847,173.2674,247054.0
2017-11-14 10:40:00,182.56,182.71,182.4,182.65,207463.0,173.2674,173.4098,173.1155,173.3528,207463.0
2017-11-14 10:45:00,182.6,182.99,182.57,182.68,172626.0,173.3054,173.6755,173.2769,173.3813,172626.0
2017-11-14 10:50:00,182.66,182.68,182.21,182.35,114300.0,173.3623,173.3813,172.9352,173.0681,114300.0
2017-11-14 10:55:00,182.37,182.47,182.15,182.17,89192.0,173.0871,173.182,172.8783,172.8972,89192.0
2017-11-14 11:00:00,182.17,182.28,181.84,181.88,198388.0,172.8972,173.0016,172.584,172.622,198388.0
2017-11-14 11:05:00,181.9,182.25,181.9,182.2,141068.0,172.641,172.9732,172.641,172.9257,141068.0
2017-11-14 11:10:00,182.19,182.59,182.16,182.45,106231.0,172.9162,173.2959,172.8878,173.163,106231.0
2017-11-14 11:15:00,182.42,182.6,182.18,182.43,76726.0,173.1345,173.3054,172.9067,173.144,76726.0
2017-11-14 11:20:00,182.45,182.48,182.06,182.3,69813.0,173.163,173.1915,172.7928,173.0206,69813.0
2017-11-14 11:25:00,182.28,182.34,182.1,182.34,116517.0,173.0016,173.0586,172.8308,173.0586,116517.0
2017-11-14 11:30:00,182.33,182.55,182.3,182.47,74267.0,173.0491,173.2579,173.0206,173.182,74267.0
2017-11-14 11:35:00,182.45,182.78,182.44,182.71,88892.0,173.163,173.4762,173.1535,173.4098,88892.0
2017-11-14 11:40:00,182.71,182.75,182.51,182.66,74012.0,173.4098,173.4477,173.2199,173.3623,74012.0
2017-11-14 11:45:00,182.68,183.08,182.63,183.05,121438.0,173.3813,173.7609,173.3338,173.7325,121438.0
2017-11-14 11:50:00,183.05,183.35,183.03,183.23,153041.0,173.7325,174.0172,173.7135,173.9033,153041.0
2017-11-14 11:55:00,183.21,183.23,182.94,182.99,78956.0,173.8843,173.9033,173.6281,173.6755,78956.0
2017-11-14 12:00:00,182.97,183.11,182.87,183.04,66416.0,173.6565,173.7894,173.5616,173.723,66416.0
2017-11-14 12:05:00,183.05,183.12,182.69,182.75,58652.0,173.7325,173.7989,173.3908,173.4477,58652.0
2017-11-14 12:10:00,182.78,183.0,182.59,182.59,98157.0,173.4762,173.685,173.2959,173.2959,98157.0
2017-11-14 12:15:00,182.63,182.79,182.45,182.69,84358.0,173.3338,173.4857,173.163,173.3908,84358.0
2017-11-14 12:20:00,182.69,182.75,182.48,182.55,47564.0,173.3908,173.4477,173.1915,173.2579,47564.0
2017-11-14 12:25:00,182.53,182.56,182.26,182.45,61200.0,173.2389,173.2674,172.9827,173.163,61200.0
2017-11-14 12:30:00,182.46,182.49,182.18,182.42,70060.0,173.1725,173.201,172.9067,173.1345,70060.0
2017-11-14 12:35:00,182.42,182.47,182.1,182.13,79647.0,173.1345,173.182,172.8308,172.8593,79647.0
2017-11-14 12:40:00,182.1,182.25,182.01,182.16,80772.0,172.8308,172.9732,172.7454,172.8878,80772.0
2017-11-14 12:45:00,182.17,182.34,182.1,182.16,55479.0,172.8972,173.0586,172.8308,172.8878,55479.0
2017-11-14 12:50:00,182.16,182.3,181.78,181.95,116546.0,172.8878,173.0206,172.5271,172.6884,116546.0
2017-11-14 12:55:00,181.93,181.99,181.73,181.87,104116.0,172.6695,172.7264,172.4796,172.6125,104116.0
2017-11-14 13:00:00,181.86,181.86,181.15,181.48,318042.0,172.603,172.603,171.9292,172.2424,318042.0
2017-11-14 13:05:00,181.47,181.65,181.29,181.38,124109.0,172.2329,172.4037,172.062,172.1475,124109.0
2017-11-14 13:10:00,181.37,181.72,181.37,181.64,112078.0,172.138,172.4702,172.138,172.3942,112078.0
2017-11-14 13:15:00,181.64,181.69,181.52,181.6,68988.0,172.3942,172.4417,172.2803,172.3563,68988.0
2017-11-14 13:20:00,181.62,181.83,181.56,181.79,54700.0,172.3752,172.5746,172.3183,172.5366,54700.0
2017-11-14 13:25:00,181.83,181.92,181.6,181.71,50324.0,172.5746,172.66,172.3563,172.4607,50324.0
2017-11-14 13:30:00,181.77,181.78,181.62,181.62,54463.0,172.5176,172.5271,172.3752,172.3752,54463.0
2017-11-14 13:35:00,181.6,181.84,181.57,181.7,48494.0,172.3563,172.584,172.3278,172.4512,48494.0
2017-11-14 13:40:00,181.7,181.81,181.68,181.75,40932.0,172.4512,172.5556,172.4322,172.4986,40932.0
2017-11-14 13:45:00,181.74,181.98,181.73,181.91,60520.0,172.4891,172.7169,172.4796,172.6505,60520.0
2017-11-14 13:50:00,181.89,181.92,181.58,181.71,64903.0,172.6315,172.66,172.3373,172.4607,64903.0
2017-11-14 13:55:00,181.7,181.93,181.7,181.93,49871.0,172.4512,172.6695,172.4512,172.6695,49871.0
2017-11-14 14:00:00,181.92,182.12,181.87,182.05,109666.0,172.66,172.8498,172.6125,172.7834,109666.0
2017-11-14 14:05:00,182.03,182.15,181.94,182.02,87626.0,172.7644,172.8783,172.679,172.7549,87626.0
2017-11-14 14:10:00,182.01,182.11,181.92,182.08,91477.0,172.7454,172.8403,172.66,172.8118,91477.0
2017-11-14 14:15:00,182.11,182.29,182.05,182.24,101651.0,172.8403,173.0111,172.7834,172.9637,101651.0
2017-11-14 14:20:00,182.21,182.22,182.12,182.19,65666.0,172.9352,172.9447,172.8498,172.9162,65666.0
2017-11-14 14:25:00,182.19,182.22,182.04,182.15,60642.0,172.9162,172.9447,172.7739,172.8783,60642.0
2017-11-14 14:30:00,182.17,182.19,182.0,182.04,53080.0,172.8972,172.9162,172.7359,172.7739,53080.0
2017-11-14 14:35:00,182.03,182.09,181.97,182.06,43127.0,172.7644,172.8213,172.7074,172.7928,43127.0
2017-11-14 14:40:00,182.08,182.26,182.06,182.17,66085.0,172.8118,172.9827,172.7928,172.8972,66085.0
2017-11-14 14:45:00,182.17,182.32,182.1,182.1,66432.0,172.8972,173.0396,172.8308,172.8308,66432.0
2017-11-14 14:50:00,182.1,182.4,182.1,182.4,58893.0,172.8308,173.1155,172.8308,173.1155,58893.0
2017-11-14 14:55:00,182.4,182.43,182.28,182.29,59963.0,173.1155,173.144,173.0016,173.0111,59963.0
2017-11-14 15:00:00,182.33,182.54,182.23,182.38,84712.0,173.0491,173.2484,172.9542,173.0966,84712.0
2017-11-14 15:05:00,182.39,182.44,182.25,182.28,49086.0,173.106,173.1535,172.9732,173.0016,49086.0
2017-11-14 15:10:00,182.29,182.49,182.25,182.47,67016.0,173.0111,173.201,172.9732,173.182,67016.0
2017-11-14 15:15:00,182.47,182.57,182.35,182.57,84404.0,173.182,173.2769,173.0681,173.2769,84404.0
2017-11-14 15:20:00,182.57,182.58,182.37,182.44,57629.0,173.2769,173.2864,173.0871,173.1535,57629.0
2017-11-14 15:25:00,182.44,182.44,182.2,182.25,77928.0,173.1535,173.1535,172.9257,172.9732,77928.0
2017-11-14 15:30:00,182.27,182.34,182.24,182.28,119986.0,172.9922,173.0586,172.9637,173.0016,119986.0
2017-11-14 15:35:00,182.28,182.3,181.88,181.91,168029.0,173.0016,173.0206,172.622,172.6505,168029.0
2017-11-14 15:40:00,181.89,181.92,181.47,181.49,243792.0,172.6315,172.66,172.2329,172.2519,243792.0
2017-11-14 15:45:00,181.47,181.73,181.4,181.72,250588.0,172.2329,172.4796,172.1664,172.4702,250588.0
2017-11-14 15:50:00,181.75,181.94,181.71,181.87,248136.0,172.4986,172.679,172.4607,172.6125,248136.0
2017-11-14 15:55:00,181.86,181.9,181.67,181.78,372537.0,172.603,172.641,172.4227,172.5271,372537.0
2017-11-15 09:30:00,179.37,179.7,178.13,179.21,1298271.0,170.2398,170.553,169.0629,170.0879,1298271.0
2017-11-15 09:35:00,179.15,179.59,176.73,177.06,1038683.0,170.031,170.4486,167.7342,168.0474,1038683.0
2017-11-15 09:40:00,176.97,177.85,176.85,177.8,632882.0,167.9619,168.7971,167.848,168.7497,632882.0
2017-11-15 09:45:00,177.77,178.38,177.56,177.92,497481.0,168.7212,169.3002,168.5219,168.8636,497481.0
2017-11-15 09:50:00,177.9,178.57,177.34,178.15,492329.0,168.8446,169.4805,168.3131,169.0819,492329.0
2017-11-15 09:55:00,178.18,178.83,178.15,178.35,279215.0,169.1103,169.7273,169.0819,169.2717,279215.0
2017-11-15 10:00:00,178.38,178.54,177.9,178.4,260154.0,169.3002,169.452,168.8446,169.3191,260154.0
2017-11-15 10:05:00,178.36,178.67,177.9,178.45,308493.0,169.2812,169.5754,168.8446,169.3666,308493.0
2017-11-15 10:10:00,178.48,179.37,178.47,179.13,357701.0,169.3951,170.2398,169.3856,170.012,357701.0
2017-11-15 10:15:00,179.13,179.13,178.75,179.03,214275.0,170.012,170.012,169.6513,169.9171,214275.0
2017-11-15 10:20:00,179.06,179.29,178.83,179.17,112774.0,169.9456,170.1638,169.7273,170.05,112774.0
2017-11-15 10:25:00,179.14,180.03,179.08,179.9,291294.0,170.0215,170.8662,169.9645,170.7428,291294.0
2017-11-15 10:30:00,179.88,180.19,179.72,180.14,241287.0,170.7238,171.018,170.572,170.9706,241287.0
2017-11-15 10:35:00,180.14,180.88,180.12,180.59,421332.0,170.9706,171.6729,170.9516,171.3977,421332.0
2017-11-15 10:40:00,180.57,180.67,179.65,179.84,282930.0,171.3787,171.4736,170.5055,170.6858,282930.0
2017-11-15 10:45:00,179.9,179.91,179.38,179.74,233916.0,170.7428,170.7523,170.2493,170.5909,233916.0
2017-11-15 10:50:00,179.7,179.88,179.41,179.84,138143.0,170.553,170.7238,170.2777,170.6858,138143.0
2017-11-15 10:55:00,179.87,180.24,179.78,180.2,220300.0,170.7143,171.0655,170.6289,171.0275,220300.0
2017-11-15 11:00:00,180.25,180.49,179.87,179.87,209498.0,171.075,171.3028,170.7143,170.7143,209498.0
2017-11-15 11:05:00,179.87,180.04,179.6,179.97,183763.0,170.7143,170.8757,170.4581,170.8092,183763.0
2017-11-15 11:10:00,179.94,180.04,179.85,179.9,133902.0,170.7808,170.8757,170.6953,170.7428,133902.0
2017-11-15 11:15:00,179.87,180.23,179.87,180.16,124353.0,170.7143,171.056,170.7143,170.9896,124353.0
2017-11-15 11:20:00,180.14,180.7,180.09,180.69,223657.0,170.9706,171.5021,170.9231,171.4926,223657.0
2017-11-15 11:25:00,180.69,180.94,180.61,180.64,150751.0,171.4926,171.7299,171.4167,171.4451,150751.0
2017-11-15 11:30:00,180.64,180.67,180.3,180.39,75370.0,171.4451,171.4736,171.1224,171.2079,75370.0
2017-11-15 11:35:00,180.38,180.52,180.16,180.36,66037.0,171.1984,171.3312,170.9896,171.1794,66037.0
2017-11-15 11:40:00,180.36,180.73,180.31,180.39,91765.0,171.1794,171.5305,171.1319,171.2079,91765.0
2017-11-15 11:45:00,180.36,180.62,180.35,180.53,45716.0,171.1794,171.4261,171.1699,171.3407,45716.0
2017-11-15 11:50:00,180.55,180.8,180.46,180.73,51656.0,171.3597,171.597,171.2743,171.5305,51656.0
2017-11-15 11:55:00,180.79,181.09,180.62,181.09,145249.0,171.5875,171.8722,171.4261,171.8722,145249.0
2017-11-15 12:00:00,181.06,181.13,180.17,180.18,130538.0,171.8437,171.9102,170.999,171.0085,130538.0
2017-11-15 12:05:00,180.2,180.45,180.12,180.28,62712.0,171.0275,171.2648,170.9516,171.1035,62712.0
2017-11-15 12:10:00,180.22,180.6,179.92,180.55,85295.0,171.0465,171.4072,170.7618,171.3597,85295.0
2017-11-15 12:15:00,180.54,180.6,180.36,180.44,36762.0,171.3502,171.4072,171.1794,171.2553,36762.0
2017-11-15 12:20:00,180.42,180.69,180.28,180.66,45935.0,171.2363,171.4926,171.1035,171.4641,45935.0
2017-11-15 12:25:00,180.64,180.76,180.55,180.76,42975.0,171.4451,171.559,171.3597,171.559,42975.0
2017-11-15 12:30:00,180.74,181.0,180.72,181.0,62077.0,171.54,171.7868,171.5211,171.7868,62077.0
2017-11-15 12:35:00,181.0,181.06,180.87,181.03,83768.0,171.7868,171.8437,171.6634,171.8153,83768.0
2017-11-15 12:40:00,181.0,181.02,180.71,180.73,66449.0,171.7868,171.8058,171.5116,171.5305,66449.0
2017-11-15 12:45:00,180.74,180.76,180.38,180.52,94027.0,171.54,171.559,171.1984,171.3312,94027.0
2017-11-15 12:50:00,180.53,180.8,180.48,180.66,55180.0,171.3407,171.597,171.2933,171.4641,55180.0
2017-11-15 12:55:00,180.66,180.94,180.66,180.89,45960.0,171.4641,171.7299,171.4641,171.6824,45960.0
2017-11-15 13:00:00,180.89,181.0,180.75,180.86,85171.0,171.6824,171.7868,171.5495,171.6539,85171.0
2017-11-15 13:05:00,180.86,180.88,180.61,180.74,61177.0,171.6539,171.6729,171.4167,171.54,61177.0
2017-11-15 13:10:00,180.74,180.81,180.53,180.6,54675.0,171.54,171.6065,171.3407,171.4072,54675.0
2017-11-15 13:15:00,180.62,180.78,180.52,180.6,42497.0,171.4261,171.578,171.3312,171.4072,42497.0
2017-11-15 13:20:00,180.6,180.82,180.52,180.76,51252.0,171.4072,171.616,171.3312,171.559,51252.0
2017-11-15 13:25:00,180.78,180.87,180.56,180.6,54284.0,171.578,171.6634,171.3692,171.4072,54284.0
2017-11-15 13:30:00,180.63,180.77,180.53,180.68,42659.0,171.4356,171.5685,171.3407,171.4831,42659.0
2017-11-15 13:35:00,180.73,180.87,180.7,180.74,42711.0,171.5305,171.6634,171.5021,171.54,42711.0
2017-11-15 13:40:00,180.73,180.87,180.73,180.83,82209.0,171.5305,171.6634,171.5305,171.6255,82209.0
2017-11-15 13:45:00,180.84,181.07,180.81,181.03,72476.0,171.6349,171.8532,171.6065,171.8153,72476.0
2017-11-15 13:50:00,181.04,181.12,180.95,181.08,100760.0,171.8248,171.9007,171.7393,171.8627,100760.0
2017-11-15 13:55:00,181.08,181.1,180.87,180.9,88229.0,171.8627,171.8817,171.6634,171.6919,88229.0
2017-11-15 14:00:00,180.9,181.04,180.8,180.9,104348.0,171.6919,171.8248,171.597,171.6919,104348.0
2017-11-15 14:05:00,180.89,181.14,180.8,180.9,65406.0,171.6824,171.9197,171.597,171.6919,65406.0
2017-11-15 14:10:00,180.89,181.06,180.8,180.93,83351.0,171.6824,171.8437,171.597,171.7204,83351.0
2017-11-15 14:15:00,180.96,181.08,180.82,180.94,57010.0,171.7488,171.8627,171.616,171.7299,57010.0
2017-11-15 14:20:00,180.93,181.13,180.8,180.83,72302.0,171.7204,171.9102,171.597,171.6255,72302.0
2017-11-15 14:25:00,180.82,181.11,180.81,181.05,61143.0,171.616,171.8912,171.6065,171.8343,61143.0
2017-11-15 14:30:00,181.05,181.26,181.0,181.21,113115.0,171.8343,172.0336,171.7868,171.9861,113115.0
2017-11-15 14:35:00,181.2,181.21,180.87,181.0,135494.0,171.9766,171.9861,171.6634,171.7868,135494.0
2017-11-15 14:40:00,180.98,181.11,180.89,181.11,70700.0,171.7678,171.8912,171.6824,171.8912,70700.0
2017-11-15 14:45:00,181.08,181.22,180.96,181.11,69223.0,171.8627,171.9956,171.7488,171.8912,69223.0
2017-11-15 14:50:00,181.13,181.5,181.1,181.39,92332.0,171.9102,172.2614,171.8817,172.1569,92332.0
2017-11-15 14:55:00,181.38,181.48,181.21,181.32,72200.0,172.1475,172.2424,171.9861,172.0905,72200.0
2017-11-15 15:00:00,181.33,181.37,181.15,181.21,100154.0,172.1,172.138,171.9292,171.9861,100154.0
2017-11-15 15:05:00,181.21,181.4,181.19,181.37,97504.0,171.9861,172.1664,171.9671,172.138,97504.0
2017-11-15 15:10:00,181.37,181.76,181.26,181.7,163832.0,172.138,172.5081,172.0336,172.4512,163832.0
2017-11-15 15:15:00,181.73,181.88,181.7,181.73,176971.0,172.4796,172.622,172.4512,172.4796,176971.0
2017-11-15 15:20:00,181.73,181.79,181.43,181.47,168391.0,172.4796,172.5366,172.1949,172.2329,168391.0
2017-11-15 15:25:00,181.51,181.54,181.1,181.34,163145.0,172.2708,172.2993,171.8817,172.1095,163145.0
2017-11-15 15:30:00,181.34,181.54,181.34,181.46,187492.0,172.1095,172.2993,172.1095,172.2234,187492.0
2017-11-15 15:35:00,181.47,181.68,181.35,181.53,165243.0,172.2329,172.4322,172.119,172.2898,165243.0
2017-11-15 15:40:00,181.51,181.55,181.2,181.43,258983.0,172.2708,172.3088,171.9766,172.1949,258983.0
2017-11-15 15:45:00,181.43,181.69,181.36,181.56,177975.0,172.1949,172.4417,172.1285,172.3183,177975.0
2017-11-15 15:50:00,181.55,181.56,181.12,181.29,255739.0,172.3088,172.3183,171.9007,172.062,255739.0
2017-11-15 15:55:00,181.31,181.52,181.13,181.47,347361.0,172.081,172.2803,171.9102,172.2329,347361.0
2017-11-16 09:30:00,183.31,184.35,183.12,183.85,809306.0,173.9792,174.9663,173.7989,174.4917,809306.0
2017-11-16 09:35:00,183.87,184.47,183.85,184.22,658689.0,174.5107,175.0802,174.4917,174.8429,658689.0
2017-11-16 09:40:00,184.24,184.69,183.86,184.02,732967.0,174.8619,175.289,174.5012,174.6531,732967.0
2017-11-16 09:45:00,184.06,184.41,183.9,184.36,227279.0,174.691,175.0232,174.5392,174.9758,227279.0
2017-11-16 09:50:00,184.37,184.6,184.22,184.38,212229.0,174.9853,175.2036,174.8429,174.9948,212229.0
2017-11-16 09:55:00,184.37,184.79,184.13,184.75,370455.0,174.9853,175.3839,174.7575,175.3459,370455.0
2017-11-16 10:00:00,184.73,185.1,184.7,185.1,484154.0,175.3269,175.6781,175.2985,175.6781,484154.0
2017-11-16 10:05:00,185.07,185.8,185.04,185.66,502908.0,175.6496,176.3425,175.6212,176.2096,502908.0
2017-11-16 10:10:00,185.66,185.86,185.37,185.5,484794.0,176.2096,176.3994,175.9344,176.0577,484794.0
2017-11-16 10:15:00,185.48,185.58,185.18,185.49,258923.0,176.0388,176.1337,175.754,176.0483,258923.0
2017-11-16 10:20:00,185.5,185.55,185.26,185.3,199980.0,176.0577,176.1052,175.83,175.8679,199980.0
2017-11-16 10:25:00,185.31,185.59,185.3,185.38,201113.0,175.8774,176.1432,175.8679,175.9439,201113.0
2017-11-16 10:30:00,185.39,185.78,185.18,185.72,210531.0,175.9533,176.3235,175.754,176.2665,210531.0
2017-11-16 10:35:00,185.74,186.27,185.72,185.89,552969.0,176.2855,176.7885,176.2665,176.4279,552969.0
2017-11-16 10:40:00,185.9,186.1,185.63,185.75,141975.0,176.4374,176.6272,176.1811,176.295,141975.0
2017-11-16 10:45:00,185.75,185.89,185.5,185.55,153070.0,176.295,176.4279,176.0577,176.1052,153070.0
2017-11-16 10:50:00,185.53,185.83,185.52,185.64,139897.0,176.0862,176.3709,176.0767,176.1906,139897.0
2017-11-16 10:55:00,185.68,185.79,185.53,185.77,105550.0,176.2286,176.333,176.0862,176.314,105550.0
2017-11-16 11:00:00,185.83,186.13,185.77,186.06,233175.0,176.3709,176.6557,176.314,176.5892,233175.0
2017-11-16 11:05:00,186.08,186.14,185.7,185.73,196041.0,176.6082,176.6652,176.2476,176.276,196041.0
2017-11-16 11:10:00,185.75,185.8,185.62,185.76,136770.0,176.295,176.3425,176.1716,176.3045,136770.0
2017-11-16 11:15:00,185.77,185.9,185.71,185.75,109794.0,176.314,176.4374,176.2571,176.295,109794.0
2017-11-16 11:20:00,185.75,185.97,185.72,185.8,100585.0,176.295,176.5038,176.2665,176.3425,100585.0
2017-11-16 11:25:00,185.82,185.98,185.66,185.95,126213.0,176.3615,176.5133,176.2096,176.4848,126213.0
2017-11-16 11:30:00,185.98,186.06,185.83,185.97,287539.0,176.5133,176.5892,176.3709,176.5038,287539.0
2017-11-16 11:35:00,185.97,186.04,185.92,186.03,97158.0,176.5038,176.5703,176.4564,176.5608,97158.0
2017-11-16 11:40:00,186.03,186.08,185.73,185.84,96869.0,176.5608,176.6082,176.276,176.3804,96869.0
2017-11-16 11:45:00,185.86,185.95,185.67,185.73,104915.0,176.3994,176.4848,176.2191,176.276,104915.0
2017-11-16 11:50:00,185.74,185.84,185.62,185.73,93999.0,176.2855,176.3804,176.1716,176.276,93999.0
2017-11-16 11:55:00,185.72,185.85,185.58,185.74,77763.0,176.2665,176.3899,176.1337,176.2855,77763.0
2017-11-16 12:00:00,185.72,185.84,185.61,185.76,89539.0,176.2665,176.3804,176.1621,176.3045,89539.0
2017-11-16 12:05:00,185.79,185.96,185.7,185.89,83461.0,176.333,176.4943,176.2476,176.4279,83461.0
2017-11-16 12:10:00,185.89,186.01,185.8,185.83,138818.0,176.4279,176.5418,176.3425,176.3709,138818.0
2017-11-16 12:15:00,185.85,185.97,185.8,185.96,94283.0,176.3899,176.5038,176.3425,176.4943,94283.0
2017-11-16 12:20:00,185.96,186.05,185.95,185.99,159811.0,176.4943,176.5797,176.4848,176.5228,159811.0
2017-11-16 12:25:00,186.0,186.02,185.83,185.96,93856.0,176.5323,176.5513,176.3709,176.4943,93856.0
2017-11-16 12:30:00,185.96,185.96,185.84,185.88,74819.0,176.4943,176.4943,176.3804,176.4184,74819.0
2017-11-16 12:35:00,185.87,185.97,185.71,185.93,120180.0,176.4089,176.5038,176.2571,176.4659,120180.0
2017-11-16 12:40:00,185.94,185.98,185.88,185.95,67436.0,176.4753,176.5133,176.4184,176.4848,67436.0
2017-11-16 12:45:00,185.94,186.02,185.89,185.95,68777.0,176.4753,176.5513,176.4279,176.4848,68777.0
2017-11-16 12:50:00,185.96,185.96,185.77,185.96,57199.0,176.4943,176.4943,176.314,176.4943,57199.0
2017-11-16 12:55:00,185.96,185.99,185.81,185.9,72911.0,176.4943,176.5228,176.352,176.4374,72911.0
2017-11-16 13:00:00,185.93,185.95,185.8,185.91,89384.0,176.4659,176.4848,176.3425,176.4469,89384.0
2017-11-16 13:05:00,185.92,186.03,185.9,186.0,89865.0,176.4564,176.5608,176.4374,176.5323,89865.0
2017-11-16 13:10:00,186.01,186.08,185.91,186.0,96452.0,176.5418,176.6082,176.4469,176.5323,96452.0
2017-11-16 13:15:00,186.0,186.06,185.74,185.75,98211.0,176.5323,176.5892,176.2855,176.295,98211.0
2017-11-16 13:20:00,185.72,185.94,185.61,185.75,124086.0,176.2665,176.4753,176.1621,176.295,124086.0
2017-11-16 13:25:00,185.72,185.79,185.33,185.64,213483.0,176.2665,176.333,175.8964,176.1906,213483.0
2017-11-16 13:30:00,185.67,185.79,185.55,185.57,80905.0,176.2191,176.333,176.1052,176.1242,80905.0
2017-11-16 13:35:00,185.59,185.68,185.4,185.43,101882.0,176.1432,176.2286,175.9628,175.9913,101882.0
2017-11-16 13:40:00,185.43,185.63,185.42,185.63,86025.0,175.9913,176.1811,175.9818,176.1811,86025.0
2017-11-16 13:45:00,185.65,185.78,185.65,185.77,58856.0,176.2001,176.3235,176.2001,176.314,58856.0
2017-11-16 13:50:00,185.76,185.91,185.73,185.89,87896.0,176.3045,176.4469,176.276,176.4279,87896.0
2017-11-16 13:55:00,185.87,185.92,185.74,185.83,65974.0,176.4089,176.4564,176.2855,176.3709,65974.0
2017-11-16 14:00:00,185.81,186.1,185.8,186.08,140494.0,176.352,176.6272,176.3425,176.6082,140494.0
2017-11-16 14:05:00,186.08,186.16,185.94,186.08,125249.0,176.6082,176.6841,176.4753,176.6082,125249.0
2017-11-16 14:10:00,186.09,186.15,186.0,186.07,80775.0,176.6177,176.6747,176.5323,176.5987,80775.0
2017-11-16 14:15:00,186.07,186.09,185.84,185.91,88467.0,176.5987,176.6177,176.3804,176.4469,88467.0
2017-11-16 14:20:00,185.93,186.0,185.86,185.99,80910.0,176.4659,176.5323,176.3994,176.5228,80910.0
2017-11-16 14:25:00,186.01,186.02,185.77,185.8,105876.0,176.5418,176.5513,176.314,176.3425,105876.0
2017-11-16 14:30:00,185.8,185.85,185.71,185.83,182415.0,176.3425,176.3899,176.2571,176.3709,182415.0
2017-11-16 14:35:00,185.84,186.19,185.81,186.19,201444.0,176.3804,176.7126,176.352,176.7126,201444.0
2017-11-16 14:40:00,186.18,186.21,185.72,185.76,164191.0,176.7031,176.7316,176.2665,176.3045,164191.0
2017-11-16 14:45:00,185.79,185.94,185.75,185.91,52553.0,176.333,176.4753,176.295,176.4469,52553.0
2017-11-16 14:50:00,185.92,186.02,185.84,186.02,67216.0,176.4564,176.5513,176.3804,176.5513,67216.0
2017-11-16 14:55:00,186.03,186.11,185.91,185.94,106568.0,176.5608,176.6367,176.4469,176.4753,106568.0
2017-11-16 15:00:00,185.94,185.97,185.85,185.92,88453.0,176.4753,176.5038,176.3899,176.4564,88453.0
2017-11-16 15:05:00,185.92,185.97,185.79,185.86,77365.0,176.4564,176.5038,176.333,176.3994,77365.0
2017-11-16 15:10:00,185.87,185.88,185.73,185.74,78102.0,176.4089,176.4184,176.276,176.2855,78102.0
2017-11-16 15:15:00,185.76,185.77,185.36,185.48,132515.0,176.3045,176.314,175.9249,176.0388,132515.0
2017-11-16 15:20:00,185.47,185.55,185.32,185.4,189457.0,176.0293,176.1052,175.8869,175.9628,189457.0
2017-11-16 15:25:00,185.41,185.63,185.4,185.5,114823.0,175.9723,176.1811,175.9628,176.0577,114823.0
2017-11-16 15:30:00,185.48,185.61,185.41,185.46,177632.0,176.0388,176.1621,175.9723,176.0198,177632.0
2017-11-16 15:35:00,185.45,185.5,185.36,185.39,148678.0,176.0103,176.0577,175.9249,175.9533,148678.0
2017-11-16 15:40:00,185.4,185.85,185.37,185.78,274267.0,175.9628,176.3899,175.9344,176.3235,274267.0
2017-11-16 15:45:00,185.77,185.85,185.64,185.78,281134.0,176.314,176.3899,176.1906,176.3235,281134.0
2017-11-16 15:50:00,185.78,185.79,185.65,185.72,232894.0,176.3235,176.333,176.2001,176.2665,232894.0
2017-11-16 15:55:00,185.71,185.74,185.31,185.46,538933.0,176.2571,176.2855,175.8774,176.0198,538933.0
2017-11-17 09:30:00,185.93,186.01,185.43,185.89,590617.0,176.4659,176.5418,175.9913,176.4279,590617.0
2017-11-17 09:35:00,185.89,186.5,185.81,186.16,382129.0,176.4279,177.0068,176.352,176.6841,382129.0
2017-11-17 09:40:00,186.14,186.41,185.95,186.22,316296.0,176.6652,176.9214,176.4848,176.7411,316296.0
2017-11-17 09:45:00,186.17,186.28,185.97,186.1,201211.0,176.6936,176.798,176.5038,176.6272,201211.0
2017-11-17 09:50:00,186.09,186.09,185.25,185.45,520062.0,176.6177,176.6177,175.8205,176.0103,520062.0
2017-11-17 09:55:00,185.46,185.49,184.81,185.09,455348.0,176.0198,176.0483,175.4029,175.6686,455348.0
2017-11-17 10:00:00,185.09,185.28,184.67,185.09,335071.0,175.6686,175.8489,175.27,175.6686,335071.0
2017-11-17 10:05:00,185.09,185.22,184.82,184.95,155333.0,175.6686,175.792,175.4124,175.5357,155333.0
2017-11-17 10:10:00,184.91,185.09,184.67,184.69,195485.0,175.4978,175.6686,175.27,175.289,195485.0
2017-11-17 10:15:00,184.67,184.98,184.67,184.81,152159.0,175.27,175.5642,175.27,175.4029,152159.0
2017-11-17 10:20:00,184.83,185.15,184.78,185.04,203643.0,175.4218,175.7256,175.3744,175.6212,203643.0
2017-11-17 10:25:00,185.03,185.1,184.83,185.03,113602.0,175.6117,175.6781,175.4218,175.6117,113602.0
2017-11-17 10:30:00,185.03,185.15,184.73,184.81,261578.0,175.6117,175.7256,175.3269,175.4029,261578.0
2017-11-17 10:35:00,184.81,184.92,184.72,184.86,115166.0,175.4029,175.5073,175.3174,175.4503,115166.0
2017-11-17 10:40:00,184.86,185.07,184.79,185.02,118941.0,175.4503,175.6496,175.3839,175.6022,118941.0
2017-11-17 10:45:00,184.99,185.55,184.92,185.47,373701.0,175.5737,176.1052,175.5073,176.0293,373701.0
2017-11-17 10:50:00,185.47,185.62,185.23,185.3,384571.0,176.0293,176.1716,175.8015,175.8679,384571.0
2017-11-17 10:55:00,185.3,185.56,185.24,185.42,119749.0,175.8679,176.1147,175.811,175.9818,119749.0
2017-11-17 11:00:00,185.42,185.73,185.4,185.55,125157.0,175.9818,176.276,175.9628,176.1052,125157.0
2017-11-17 11:05:00,185.52,185.71,185.25,185.35,136281.0,176.0767,176.2571,175.8205,175.9154,136281.0
2017-11-17 11:10:00,185.35,185.42,185.06,185.31,167260.0,175.9154,175.9818,175.6401,175.8774,167260.0
2017-11-17 11:15:00,185.33,185.56,185.21,185.36,124373.0,175.8964,176.1147,175.7825,175.9249,124373.0
2017-11-17 11:20:00,185.36,185.48,185.15,185.44,107166.0,175.9249,176.0388,175.7256,176.0008,107166.0
2017-11-17 11:25:00,185.45,185.51,185.23,185.26,72495.0,176.0103,176.0672,175.8015,175.83,72495.0
2017-11-17 11:30:00,185.29,185.39,185.21,185.31,63591.0,175.8584,175.9533,175.7825,175.8774,63591.0
2017-11-17 11:35:00,185.3,185.44,185.2,185.41,65441.0,175.8679,176.0008,175.773,175.9723,65441.0
2017-11-17 11:40:00,185.43,185.45,185.22,185.28,94589.0,175.9913,176.0103,175.792,175.8489,94589.0
2017-11-17 11:45:00,185.25,185.29,184.95,185.02,131110.0,175.8205,175.8584,175.5357,175.6022,131110.0
2017-11-17 11:50:00,185.01,185.12,184.89,185.11,61651.0,175.5927,175.6971,175.4788,175.6876,61651.0
2017-11-17 11:55:00,185.09,185.12,184.83,185.04,69032.0,175.6686,175.6971,175.4218,175.6212,69032.0
2017-11-17 12:00:00,185.08,185.2,184.87,184.91,75673.0,175.6591,175.773,175.4598,175.4978,75673.0
2017-11-17 12:05:00,184.92,185.02,184.77,184.83,67314.0,175.5073,175.6022,175.3649,175.4218,67314.0
2017-11-17 12:10:00,184.79,184.95,184.67,184.86,98727.0,175.3839,175.5357,175.27,175.4503,98727.0
2017-11-17 12:15:00,184.89,184.91,184.78,184.8,69135.0,175.4788,175.4978,175.3744,175.3934,69135.0
2017-11-17 12:20:00,184.81,185.14,184.78,185.03,106850.0,175.4029,175.7161,175.3744,175.6117,106850.0
2017-11-17 12:25:00,185.06,185.18,185.03,185.15,123073.0,175.6401,175.754,175.6117,175.7256,123073.0
2017-11-17 12:30:00,185.15,185.39,185.0,185.37,125477.0,175.7256,175.9533,175.5832,175.9344,125477.0
2017-11-17 12:35:00,185.38,185.52,185.35,185.39,116731.0,175.9439,176.0767,175.9154,175.9533,116731.0
2017-11-17 12:40:00,185.4,185.54,185.17,185.52,100729.0,175.9628,176.0957,175.7445,176.0767,100729.0
2017-11-17 12:45:00,185.54,185.75,185.4,185.55,135769.0,176.0957,176.295,175.9628,176.1052,135769.0
2017-11-17 12:50:00,185.57,185.6,185.27,185.36,47420.0,176.1242,176.1527,175.8395,175.9249,47420.0
2017-11-17 12:55:00,185.36,185.59,185.29,185.47,97483.0,175.9249,176.1432,175.8584,176.0293,97483.0
2017-11-17 13:00:00,185.47,185.55,185.3,185.45,102463.0,176.0293,176.1052,175.8679,176.0103,102463.0
2017-11-17 13:05:00,185.47,185.55,185.23,185.24,114688.0,176.0293,176.1052,175.8015,175.811,114688.0
2017-11-17 13:10:00,185.23,185.29,185.07,185.28,66392.0,175.8015,175.8584,175.6496,175.8489,66392.0
2017-11-17 13:15:00,185.23,185.27,185.05,185.06,72665.0,175.8015,175.8395,175.6306,175.6401,72665.0
2017-11-17 13:20:00,185.12,185.33,185.1,185.29,29860.0,175.6971,175.8964,175.6781,175.8584,29860.0
2017-11-17 13:25:00,185.31,185.38,185.09,185.37,94191.0,175.8774,175.9439,175.6686,175.9344,94191.0
2017-11-17 13:30:00,185.36,185.38,185.2,185.2,36747.0,175.9249,175.9439,175.773,175.773,36747.0
2017-11-17 13:35:00,185.22,185.35,185.18,185.35,34699.0,175.792,175.9154,175.754,175.9154,34699.0
2017-11-17 13:40:00,185.35,185.65,185.34,185.65,130910.0,175.9154,176.2001,175.9059,176.2001,130910.0
2017-11-17 13:45:00,185.65,185.71,185.44,185.54,65914.0,176.2001,176.2571,176.0008,176.0957,65914.0
2017-11-17 13:50:00,185.55,185.7,185.55,185.7,73801.0,176.1052,176.2476,176.1052,176.2476,73801.0
2017-11-17 13:55:00,185.69,185.7,185.55,185.66,52669.0,176.2381,176.2476,176.1052,176.2096,52669.0
2017-11-17 14:00:00,185.67,185.72,185.51,185.52,80004.0,176.2191,176.2665,176.0672,176.0767,80004.0
2017-11-17 14:05:00,185.52,185.68,185.47,185.68,51743.0,176.0767,176.2286,176.0293,176.2286,51743.0
2017-11-17 14:10:00,185.69,185.69,185.48,185.57,66967.0,176.2381,176.2381,176.0388,176.1242,66967.0
2017-11-17 14:15:00,185.58,185.62,185.41,185.44,37892.0,176.1337,176.1716,175.9723,176.0008,37892.0
2017-11-17 14:20:00,185.43,185.53,185.33,185.41,54941.0,175.9913,176.0862,175.8964,175.9723,54941.0
2017-11-17 14:25:00,185.43,185.59,185.41,185.51,64379.0,175.9913,176.1432,175.9723,176.0672,64379.0
2017-11-17 14:30:00,185.52,185.62,185.42,185.47,74554.0,176.0767,176.1716,175.9818,176.0293,74554.0
2017-11-17 14:35:00,185.46,185.51,185.4,185.43,55015.0,176.0198,176.0672,175.9628,175.9913,55015.0
2017-11-17 14:40:00,185.45,185.51,185.4,185.47,72358.0,176.0103,176.0672,175.9628,176.0293,72358.0
2017-11-17 14:45:00,185.47,185.52,185.41,185.41,60950.0,176.0293,176.0767,175.9723,175.9723,60950.0
2017-11-17 14:50:00,185.41,185.5,185.41,185.45,60221.0,175.9723,176.0577,175.9723,176.0103,60221.0
2017-11-17 14:55:00,185.45,185.47,185.4,185.47,54246.0,176.0103,176.0293,175.9628,176.0293,54246.0
2017-11-17 15:00:00,185.46,185.5,185.4,185.47,47355.0,176.0198,176.0577,175.9628,176.0293,47355.0
2017-11-17 15:05:00,185.5,185.54,185.45,185.49,56763.0,176.0577,176.0957,176.0103,176.0483,56763.0
2017-11-17 15:10:00,185.49,185.55,185.46,185.52,52627.0,176.0483,176.1052,176.0198,176.0767,52627.0
2017-11-17 15:15:00,185.5,185.58,185.43,185.5,110696.0,176.0577,176.1337,175.9913,176.0577,110696.0
2017-11-17 15:20:00,185.5,185.51,185.43,185.46,63182.0,176.0577,176.0672,175.9913,176.0198,63182.0
2017-11-17 15:25:00,185.46,185.5,185.42,185.43,61171.0,176.0198,176.0577,175.9818,175.9913,61171.0
2017-11-17 15:30:00,185.42,185.54,185.32,185.51,173305.0,175.9818,176.0957,175.8869,176.0672,173305.0
2017-11-17 15:35:00,185.51,185.66,185.46,185.61,125602.0,176.0672,176.2096,176.0198,176.1621,125602.0
2017-11-17 15:40:00,185.6,185.66,185.37,185.4,123414.0,176.1527,176.2096,175.9344,175.9628,123414.0
2017-11-17 15:45:00,185.39,185.5,185.3,185.44,244418.0,175.9533,176.0577,175.8679,176.0008,244418.0
2017-11-17 15:50:00,185.46,185.59,185.45,185.53,247774.0,176.0198,176.1432,176.0103,176.0862,247774.0
2017-11-17 15:55:00,185.53,185.56,185.05,185.13,531813.0,176.0862,176.1147,175.6306,175.7066,531813.0
2017-11-20 09:30:00,187.6,187.76,186.61,187.6,1285138.0,178.0509,178.2027,177.1112,178.0509,1285138.0
2017-11-20 09:35:00,187.58,188.13,187.4,187.92,653126.0,178.0319,178.5539,177.861,178.3546,653126.0
2017-11-20 09:40:00,187.93,188.58,187.36,188.24,773338.0,178.3641,178.981,177.8231,178.6583,773338.0
2017-11-20 09:45:00,188.28,188.97,188.12,188.84,671069.0,178.6962,179.3511,178.5444,179.2277,671069.0
2017-11-20 09:50:00,188.83,188.92,187.91,188.18,597257.0,179.2182,179.3037,178.3451,178.6013,597257.0
2017-11-20 09:55:00,188.21,188.55,187.93,188.4,352190.0,178.6298,178.9525,178.3641,178.8101,352190.0
2017-11-20 10:00:00,188.35,188.92,188.33,188.53,361701.0,178.7627,179.3037,178.7437,178.9335,361701.0
2017-11-20 10:05:00,188.55,188.92,188.4,188.86,323899.0,178.9525,179.3037,178.8101,179.2467,323899.0
2017-11-20 10:10:00,188.88,188.9,188.5,188.6,289310.0,179.2657,179.2847,178.905,178.9999,289310.0
2017-11-20 10:15:00,188.59,188.78,188.46,188.78,328395.0,178.9905,179.1708,178.8671,179.1708,328395.0
2017-11-20 10:20:00,188.78,188.85,188.52,188.72,270778.0,179.1708,179.2372,178.924,179.1138,270778.0
2017-11-20 10:25:00,188.77,188.85,188.6,188.83,207414.0,179.1613,179.2372,178.9999,179.2182,207414.0
2017-11-20 10:30:00,188.85,189.2,188.82,189.09,750644.0,179.2372,179.5694,179.2088,179.465,750644.0
2017-11-20 10:35:00,189.08,189.28,189.05,189.14,284592.0,179.4555,179.6453,179.427,179.5125,284592.0
2017-11-20 10:40:00,189.13,189.35,189.05,189.3,238778.0,179.503,179.7118,179.427,179.6643,238778.0
2017-11-20 10:45:00,189.3,189.5,189.26,189.46,235442.0,179.6643,179.8541,179.6264,179.8162,235442.0
2017-11-20 10:50:00,189.47,189.59,189.35,189.55,278022.0,179.8257,179.9396,179.7118,179.9016,278022.0
2017-11-20 10:55:00,189.53,189.78,189.42,189.76,292297.0,179.8826,180.1199,179.7782,180.1009,292297.0
2017-11-20 11:00:00,189.78,190.0,189.75,190.0,507888.0,180.1199,180.3287,180.0914,180.3287,507888.0
2017-11-20 11:05:00,189.98,190.0,189.51,189.58,502506.0,180.3097,180.3287,179.8636,179.9301,502506.0
2017-11-20 11:10:00,189.58,189.65,189.28,189.59,260616.0,179.9301,179.9965,179.6453,179.9396,260616.0
2017-11-20 11:15:00,189.59,189.67,189.38,189.49,215863.0,179.9396,180.0155,179.7402,179.8446,215863.0
2017-11-20 11:20:00,189.5,189.56,189.4,189.52,165641.0,179.8541,179.9111,179.7592,179.8731,165641.0
2017-11-20 11:25:00,189.52,189.6,189.4,189.46,173729.0,179.8731,179.949,179.7592,179.8162,173729.0
2017-11-20 11:30:00,189.45,189.5,188.81,188.94,383989.0,179.8067,179.8541,179.1993,179.3226,383989.0
2017-11-20 11:35:00,188.93,189.86,188.85,189.16,321375.0,179.3132,180.1958,179.2372,179.5314,321375.0
2017-11-20 11:40:00,189.16,189.21,188.91,188.92,151126.0,179.5314,179.5789,179.2942,179.3037,151126.0
2017-11-20 11:45:00,188.93,189.0,188.26,188.36,390668.0,179.3132,179.3796,178.6773,178.7722,390668.0
2017-11-20 11:50:00,188.36,189.05,188.33,189.02,256851.0,178.7722,179.427,178.7437,179.3986,256851.0
2017-11-20 11:55:00,189.0,189.15,188.97,189.07,125319.0,179.3796,179.522,179.3511,179.446,125319.0
2017-11-20 12:00:00,189.05,189.13,188.89,188.92,119093.0,179.427,179.503,179.2752,179.3037,119093.0
2017-11-20 12:05:00,188.9,189.35,188.86,189.09,160160.0,179.2847,179.7118,179.2467,179.465,160160.0
2017-11-20 12:10:00,189.1,189.24,188.97,189.0,113647.0,179.4745,179.6074,179.3511,179.3796,113647.0
2017-11-20 12:15:00,188.98,189.04,188.53,188.53,140778.0,179.3606,179.4176,178.9335,178.9335,140778.0
2017-11-20 12:20:00,188.55,188.62,187.65,187.78,431195.0,178.9525,179.0189,178.0983,178.2217,431195.0
2017-11-20 12:25:00,187.78,188.06,187.68,187.9,314370.0,178.2217,178.4874,178.1268,178.3356,314370.0
2017-11-20 12:30:00,187.89,188.03,187.41,187.59,236598.0,178.3261,178.459,177.8705,178.0414,236598.0
2017-11-20 12:35:00,187.61,187.62,186.88,187.24,378623.0,178.0603,178.0698,177.3675,177.7092,378623.0
2017-11-20 12:40:00,187.23,187.76,187.2,187.7,226938.0,177.6997,178.2027,177.6712,178.1458,226938.0
2017-11-20 12:45:00,187.68,187.75,187.29,187.64,200418.0,178.1268,178.1932,177.7566,178.0888,200418.0
2017-11-20 12:50:00,187.64,188.32,187.64,188.17,552181.0,178.0888,178.7342,178.0888,178.5918,552181.0
2017-11-20 12:55:00,188.18,188.24,187.8,188.05,186179.0,178.6013,178.6583,178.2407,178.4779,186179.0
2017-11-20 13:00:00,188.06,188.12,187.7,187.71,128961.0,178.4874,178.5444,178.1458,178.1553,128961.0
2017-11-20 13:05:00,187.73,187.78,187.33,187.61,151836.0,178.1742,178.2217,177.7946,178.0603,151836.0
2017-11-20 13:10:00,187.62,187.64,187.35,187.39,89529.0,178.0698,178.0888,177.8136,177.8515,89529.0
2017-11-20 13:15:00,187.37,187.95,187.33,187.87,169672.0,177.8326,178.383,177.7946,178.3071,169672.0
2017-11-20 13:20:00,187.84,187.9,187.76,187.8,88094.0,178.2786,178.3356,178.2027,178.2407,88094.0
2017-11-20 13:25:00,187.8,188.01,187.78,187.93,149499.0,178.2407,178.44,178.2217,178.3641,149499.0
2017-11-20 13:30:00,187.93,188.08,187.87,187.96,89743.0,178.3641,178.5064,178.3071,178.3925,89743.0
2017-11-20 13:35:00,187.97,188.01,187.89,187.94,100834.0,178.402,178.44,178.3261,178.3735,100834.0
2017-11-20 13:40:00,187.91,188.12,187.91,188.03,117172.0,178.3451,178.5444,178.3451,178.459,117172.0
2017-11-20 13:45:00,188.06,188.18,188.06,188.08,166237.0,178.4874,178.6013,178.4874,178.5064,166237.0
2017-11-20 13:50:00,188.1,188.11,187.91,187.94,113769.0,178.5254,178.5349,178.3451,178.3735,113769.0
2017-11-20 13:55:00,187.95,188.11,187.92,187.99,79622.0,178.383,178.5349,178.3546,178.421,79622.0
2017-11-20 14:00:00,187.99,187.99,187.7,187.74,81650.0,178.421,178.421,178.1458,178.1837,81650.0
2017-11-20 14:05:00,187.73,188.0,187.66,187.93,120175.0,178.1742,178.4305,178.1078,178.3641,120175.0
2017-11-20 14:10:00,187.91,187.93,187.62,187.63,78918.0,178.3451,178.3641,178.0698,178.0793,78918.0
2017-11-20 14:15:00,187.63,187.65,187.3,187.64,147193.0,178.0793,178.0983,177.7661,178.0888,147193.0
2017-11-20 14:20:00,187.65,187.69,187.5,187.64,113403.0,178.0983,178.1363,177.9559,178.0888,113403.0
2017-11-20 14:25:00,187.63,187.86,187.56,187.77,111815.0,178.0793,178.2976,178.0129,178.2122,111815.0
2017-11-20 14:30:00,187.78,187.79,187.61,187.69,76480.0,178.2217,178.2312,178.0603,178.1363,76480.0
2017-11-20 14:35:00,187.71,187.75,187.52,187.62,93566.0,178.1553,178.1932,177.9749,178.0698,93566.0
2017-11-20 14:40:00,187.63,188.07,187.61,188.01,140319.0,178.0793,178.4969,178.0603,178.44,140319.0
2017-11-20 14:45:00,188.01,188.17,187.92,188.16,117008.0,178.44,178.5918,178.3546,178.5823,117008.0
2017-11-20 14:50:00,188.17,188.49,188.15,188.39,201377.0,178.5918,178.8955,178.5729,178.8006,201377.0
2017-11-20 14:55:00,188.39,188.65,188.37,188.55,177563.0,178.8006,179.0474,178.7817,178.9525,177563.0
2017-11-20 15:00:00,188.56,188.58,188.22,188.51,135415.0,178.962,178.981,178.6393,178.9145,135415.0
2017-11-20 15:05:00,188.5,188.64,188.48,188.57,106131.0,178.905,179.0379,178.8861,178.9715,106131.0
2017-11-20 15:10:00,188.57,188.58,188.37,188.47,106359.0,178.9715,178.981,178.7817,178.8766,106359.0
2017-11-20 15:15:00,188.47,188.57,188.43,188.49,108931.0,178.8766,178.9715,178.8386,178.8955,108931.0
2017-11-20 15:20:00,188.48,188.57,188.43,188.49,84954.0,178.8861,178.9715,178.8386,178.8955,84954.0
2017-11-20 15:25:00,188.5,188.5,188.22,188.4,148311.0,178.905,178.905,178.6393,178.8101,148311.0
2017-11-20 15:30:00,188.43,188.47,188.37,188.46,105845.0,178.8386,178.8766,178.7817,178.8671,105845.0
2017-11-20 15:35:00,188.45,188.86,188.37,188.78,194930.0,178.8576,179.2467,178.7817,179.1708,194930.0
2017-11-20 15:40:00,188.77,188.78,188.5,188.55,204048.0,179.1613,179.1708,178.905,178.9525,204048.0
2017-11-20 15:45:00,188.54,188.62,188.41,188.56,207290.0,178.943,179.0189,178.8196,178.962,207290.0
2017-11-20 15:50:00,188.55,188.56,188.23,188.27,281073.0,178.9525,178.962,178.6488,178.6867,281073.0
2017-11-20 15:55:00,188.25,188.31,188.03,188.1,585000.0,178.6678,178.7247,178.459,178.5254,585000.0
2017-11-21 09:30:00,190.35,191.0,189.25,189.33,1952366.0,180.6609,181.2778,179.6169,179.6928,1952366.0
2017-11-21 09:35:00,189.34,189.87,188.8,189.62,549210.0,179.7023,180.2053,179.1898,179.968,549210.0
2017-11-21 09:40:00,189.63,190.31,189.58,190.15,540882.0,179.9775,180.6229,179.9301,180.4711,540882.0
2017-11-21 09:45:00,190.15,190.23,189.73,189.9,425602.0,180.4711,180.547,180.0724,180.2338,425602.0
2017-11-21 09:50:00,189.94,190.0,189.56,189.96,307649.0,180.2717,180.3287,179.9111,180.2907,307649.0
2017-11-21 09:55:00,189.92,189.94,189.68,189.77,153549.0,180.2528,180.2717,180.025,180.1104,153549.0
2017-11-21 10:00:00,189.8,189.9,189.4,189.67,224148.0,180.1389,180.2338,179.7592,180.0155,224148.0
2017-11-21 10:05:00,189.66,189.95,189.33,189.87,238805.0,180.006,180.2812,179.6928,180.2053,238805.0
2017-11-21 10:10:00,189.9,189.92,189.64,189.9,192744.0,180.2338,180.2528,179.987,180.2338,192744.0
2017-11-21 10:15:00,189.91,190.02,189.79,189.99,275392.0,180.2433,180.3477,180.1294,180.3192,275392.0
2017-11-21 10:20:00,190.0,190.0,189.87,189.91,113532.0,180.3287,180.3287,180.2053,180.2433,113532.0
2017-11-21 10:25:00,189.92,190.07,189.71,189.9,261565.0,180.2528,180.3951,180.0534,180.2338,261565.0
2017-11-21 10:30:00,189.92,189.93,189.62,189.76,136766.0,180.2528,180.2622,179.968,180.1009,136766.0
2017-11-21 10:35:00,189.76,189.95,189.55,189.86,202438.0,180.1009,180.2812,179.9016,180.1958,202438.0
2017-11-21 10:40:00,189.87,189.94,189.79,189.88,183345.0,180.2053,180.2717,180.1294,180.2148,183345.0
2017-11-21 10:45:00,189.89,189.93,189.72,189.92,97803.0,180.2243,180.2622,180.0629,180.2528,97803.0
2017-11-21 10:50:00,189.92,189.99,189.82,189.91,370810.0,180.2528,180.3192,180.1578,180.2433,370810.0
2017-11-21 10:55:00,189.89,189.99,189.84,189.89,98930.0,180.2243,180.3192,180.1768,180.2243,98930.0
2017-11-21 11:00:00,189.89,189.94,189.83,189.91,119612.0,180.2243,180.2717,180.1673,180.2433,119612.0
2017-11-21 11:05:00,189.94,190.01,188.97,189.91,312196.0,180.2717,180.3382,179.3511,180.2433,312196.0
2017-11-21 11:10:00,189.92,190.0,189.85,189.96,124967.0,180.2528,180.3287,180.1863,180.2907,124967.0
2017-11-21 11:15:00,189.97,190.16,189.86,190.07,438258.0,180.3002,180.4805,180.1958,180.3951,438258.0
2017-11-21 11:20:00,190.08,190.64,190.0,190.59,485722.0,180.4046,180.9361,180.3287,180.8887,485722.0
2017-11-21 11:25:00,190.57,190.68,190.38,190.67,164964.0,180.8697,180.9741,180.6893,180.9646,164964.0
2017-11-21 11:30:00,190.66,190.82,190.56,190.68,275997.0,180.9551,181.1069,180.8602,180.9741,275997.0
2017-11-21 11:35:00,190.67,191.0,190.67,190.94,462246.0,180.9646,181.2778,180.9646,181.2208,462246.0
2017-11-21 11:40:00,190.95,191.1,190.72,190.83,242328.0,181.2303,181.3727,181.012,181.1164,242328.0
2017-11-21 11:45:00,190.85,191.0,190.82,190.92,147061.0,181.1354,181.2778,181.1069,181.2019,147061.0
2017-11-21 11:50:00,190.92,191.0,190.75,190.94,90252.0,181.2019,181.2778,181.0405,181.2208,90252.0
2017-11-21 11:55:00,190.96,191.2,190.86,190.9,288207.0,181.2398,181.4676,181.1449,181.1829,288207.0
2017-11-21 12:00:00,190.92,191.07,190.81,191.04,167913.0,181.2019,181.3442,181.0975,181.3157,167913.0
2017-11-21 12:05:00,191.03,191.32,191.03,191.3,314191.0,181.3063,181.5815,181.3063,181.5625,314191.0
2017-11-21 12:10:00,191.26,191.37,191.22,191.35,196457.0,181.5246,181.629,181.4866,181.61,196457.0
2017-11-21 12:15:00,191.34,191.51,191.25,191.45,187948.0,181.6005,181.7618,181.5151,181.7049,187948.0
2017-11-21 12:20:00,191.49,191.56,191.24,191.5,173920.0,181.7428,181.8093,181.5056,181.7523,173920.0
2017-11-21 12:25:00,191.5,191.53,191.36,191.43,103770.0,181.7523,181.7808,181.6195,181.6859,103770.0
2017-11-21 12:30:00,191.46,191.53,191.28,191.31,94643.0,181.7144,181.7808,181.5435,181.572,94643.0
2017-11-21 12:35:00,191.3,191.36,191.06,191.22,111501.0,181.5625,181.6195,181.3347,181.4866,111501.0
2017-11-21 12:40:00,191.23,191.35,191.16,191.33,90137.0,181.4961,181.61,181.4296,181.591,90137.0
2017-11-21 12:45:00,191.34,191.35,191.22,191.25,89500.0,181.6005,181.61,181.4866,181.5151,89500.0
2017-11-21 12:50:00,191.22,191.3,190.91,190.97,186579.0,181.4866,181.5625,181.1924,181.2493,186579.0
2017-11-21 12:55:00,190.96,190.98,190.81,190.81,398848.0,181.2398,181.2588,181.0975,181.0975,398848.0
2017-11-21 13:00:00,190.83,190.93,190.81,190.87,83361.0,181.1164,181.2113,181.0975,181.1544,83361.0
2017-11-21 13:05:00,190.85,190.89,190.69,190.8,78967.0,181.1354,181.1734,180.9836,181.088,78967.0
2017-11-21 13:10:00,190.79,190.9,190.71,190.81,71168.0,181.0785,181.1829,181.0025,181.0975,71168.0
2017-11-21 13:15:00,190.82,191.1,190.82,190.97,77422.0,181.1069,181.3727,181.1069,181.2493,77422.0
2017-11-21 13:20:00,191.0,191.04,190.91,190.96,85262.0,181.2778,181.3157,181.1924,181.2398,85262.0
2017-11-21 13:25:00,190.95,191.03,190.91,191.01,46860.0,181.2303,181.3063,181.1924,181.2873,46860.0
2017-11-21 13:30:00,191.01,191.22,190.82,190.87,114964.0,181.2873,181.4866,181.1069,181.1544,114964.0
2017-11-21 13:35:00,190.86,191.15,190.81,191.02,71793.0,181.1449,181.4201,181.0975,181.2968,71793.0
2017-11-21 13:40:00,191.04,191.1,190.83,190.95,55666.0,181.3157,181.3727,181.1164,181.2303,55666.0
2017-11-21 13:45:00,190.95,191.02,190.87,190.99,89601.0,181.2303,181.2968,181.1544,181.2683,89601.0
2017-11-21 13:50:00,190.99,191.08,190.94,191.04,59186.0,181.2683,181.3537,181.2208,181.3157,59186.0
2017-11-21 13:55:00,191.02,191.09,190.98,190.99,49742.0,181.2968,181.3632,181.2588,181.2683,49742.0
2017-11-21 14:00:00,191.0,191.04,190.82,190.94,59287.0,181.2778,181.3157,181.1069,181.2208,59287.0
2017-11-21 14:05:00,190.96,191.01,190.85,190.9,63861.0,181.2398,181.2873,181.1354,181.1829,63861.0
2017-11-21 14:10:00,190.91,190.94,190.68,190.73,97096.0,181.1924,181.2208,180.9741,181.0215,97096.0
2017-11-21 14:15:00,190.75,190.85,190.73,190.83,74706.0,181.0405,181.1354,181.0215,181.1164,74706.0
2017-11-21 14:20:00,190.81,190.88,190.77,190.84,39739.0,181.0975,181.1639,181.0595,181.1259,39739.0
2017-11-21 14:25:00,190.83,191.11,190.82,191.09,163800.0,181.1164,181.3822,181.1069,181.3632,163800.0
2017-11-21 14:30:00,191.06,191.13,190.93,190.95,84238.0,181.3347,181.4012,181.2113,181.2303,84238.0
2017-11-21 14:35:00,190.95,191.25,190.9,191.19,132755.0,181.2303,181.5151,181.1829,181.4581,132755.0
2017-11-21 14:40:00,191.19,191.2,191.1,191.19,73800.0,181.4581,181.4676,181.3727,181.4581,73800.0
2017-11-21 14:45:00,191.19,191.19,190.78,190.81,161143.0,181.4581,181.4581,181.069,181.0975,161143.0
2017-11-21 14:50:00,190.81,190.98,190.76,190.83,89948.0,181.0975,181.2588,181.05,181.1164,89948.0
2017-11-21 14:55:00,190.83,190.9,190.75,190.89,110464.0,181.1164,181.1829,181.0405,181.1734,110464.0
2017-11-21 15:00:00,190.88,190.89,190.48,190.64,203507.0,181.1639,181.1734,180.7843,180.9361,203507.0
2017-11-21 15:05:00,190.64,190.8,190.57,190.66,160421.0,180.9361,181.088,180.8697,180.9551,160421.0
2017-11-21 15:10:00,190.67,190.73,190.57,190.63,95318.0,180.9646,181.0215,180.8697,180.9266,95318.0
2017-11-21 15:15:00,190.65,190.74,190.53,190.63,88124.0,180.9456,181.031,180.8317,180.9266,88124.0
2017-11-21 15:20:00,190.65,190.67,190.51,190.62,141708.0,180.9456,180.9646,180.8127,180.9171,141708.0
2017-11-21 15:25:00,190.6,190.64,190.5,190.57,130910.0,180.8981,180.9361,180.8032,180.8697,130910.0
2017-11-21 15:30:00,190.58,190.85,190.57,190.61,140085.0,180.8792,181.1354,180.8697,180.9076,140085.0
2017-11-21 15:35:00,190.6,190.69,190.51,190.54,134599.0,180.8981,180.9836,180.8127,180.8412,134599.0
2017-11-21 15:40:00,190.55,190.78,190.43,190.78,221794.0,180.8507,181.069,180.7368,181.069,221794.0
2017-11-21 15:45:00,190.79,190.83,190.65,190.8,183725.0,181.0785,181.1164,180.9456,181.088,183725.0
2017-11-21 15:50:00,190.82,191.05,190.78,190.9,259449.0,181.1069,181.3252,181.069,181.1829,259449.0
2017-11-21 15:55:00,190.9,191.06,190.82,190.86,480385.0,181.1829,181.3347,181.1069,181.1449,480385.0
2017-11-22 09:30:00,191.54,191.75,191.1,191.47,725949.0,181.7903,181.9896,181.3727,181.7239,725949.0
2017-11-22 09:35:00,191.48,191.5,190.45,190.47,503524.0,181.7334,181.7523,180.7558,180.7748,503524.0
2017-11-22 09:40:00,190.43,190.46,189.76,190.08,514423.0,180.7368,180.7653,180.1009,180.4046,514423.0
2017-11-22 09:45:00,190.08,190.3,189.61,189.66,488787.0,180.4046,180.6134,179.9585,180.006,488787.0
2017-11-22 09:50:00,189.65,190.08,189.37,190.04,326841.0,179.9965,180.4046,179.7308,180.3667,326841.0
2017-11-22 09:55:00,190.02,190.16,189.74,190.08,205144.0,180.3477,180.4805,180.0819,180.4046,205144.0
2017-11-22 10:00:00,190.08,190.68,190.07,190.47,307312.0,180.4046,180.9741,180.3951,180.7748,307312.0
2017-11-22 10:05:00,190.49,190.88,190.33,190.65,253391.0,180.7937,181.1639,180.6419,180.9456,253391.0
2017-11-22 10:10:00,190.61,190.91,190.47,190.48,195558.0,180.9076,181.1924,180.7748,180.7843,195558.0
2017-11-22 10:15:00,190.5,190.67,190.15,190.45,161818.0,180.8032,180.9646,180.4711,180.7558,161818.0
2017-11-22 10:20:00,190.44,190.48,189.92,189.97,205670.0,180.7463,180.7843,180.2528,180.3002,205670.0
2017-11-22 10:25:00,189.95,190.35,189.92,190.08,176634.0,180.2812,180.6609,180.2528,180.4046,176634.0
2017-11-22 10:30:00,190.07,190.37,189.92,190.0,132917.0,180.3951,180.6799,180.2528,180.3287,132917.0
2017-11-22 10:35:00,190.03,190.35,189.91,190.2,121632.0,180.3572,180.6609,180.2433,180.5185,121632.0
2017-11-22 10:40:00,190.2,190.65,190.2,190.46,157998.0,180.5185,180.9456,180.5185,180.7653,157998.0
2017-11-22 10:45:00,190.46,190.5,190.26,190.47,72788.0,180.7653,180.8032,180.5755,180.7748,72788.0
2017-11-22 10:50:00,190.47,190.5,190.13,190.15,74578.0,180.7748,180.8032,180.4521,180.4711,74578.0
2017-11-22 10:55:00,190.14,190.39,190.13,190.37,76734.0,180.4616,180.6988,180.4521,180.6799,76734.0
2017-11-22 11:00:00,190.38,190.39,190.13,190.24,65582.0,180.6893,180.6988,180.4521,180.5565,65582.0
2017-11-22 11:05:00,190.25,190.34,190.16,190.27,82872.0,180.566,180.6514,180.4805,180.5849,82872.0
2017-11-22 11:10:00,190.26,190.33,190.14,190.27,80750.0,180.5755,180.6419,180.4616,180.5849,80750.0
2017-11-22 11:15:00,190.28,190.31,190.02,190.2,144001.0,180.5944,180.6229,180.3477,180.5185,144001.0
2017-11-22 11:20:00,190.18,190.21,190.01,190.08,83003.0,180.4995,180.528,180.3382,180.4046,83003.0
2017-11-22 11:25:00,190.07,190.12,189.91,190.0,146240.0,180.3951,180.4426,180.2433,180.3287,146240.0
2017-11-22 11:30:00,189.97,190.06,189.91,190.04,103440.0,180.3002,180.3856,180.2433,180.3667,103440.0
2017-11-22 11:35:00,190.04,190.1,189.93,189.99,99631.0,180.3667,180.4236,180.2622,180.3192,99631.0
2017-11-22 11:40:00,190.0,190.2,189.93,190.03,87890.0,180.3287,180.5185,180.2622,180.3572,87890.0
2017-11-22 11:45:00,190.02,190.15,189.91,189.94,84576.0,180.3477,180.4711,180.2433,180.2717,84576.0
2017-11-22 11:50:00,189.96,190.04,189.94,190.01,66223.0,180.2907,180.3667,180.2717,180.3382,66223.0
2017-11-22 11:55:00,190.01,190.15,190.0,190.03,74357.0,180.3382,180.4711,180.3287,180.3572,74357.0
2017-11-22 12:00:00,190.05,190.07,189.92,189.95,107180.0,180.3761,180.3951,180.2528,180.2812,107180.0
2017-11-22 12:05:00,189.95,190.09,189.94,190.0,92291.0,180.2812,180.4141,180.2717,180.3287,92291.0
2017-11-22 12:10:00,190.02,190.32,189.96,190.29,141393.0,180.3477,180.6324,180.2907,180.6039,141393.0
2017-11-22 12:15:00,190.31,190.45,190.16,190.17,141139.0,180.6229,180.7558,180.4805,180.49,141139.0
2017-11-22 12:20:00,190.17,190.23,190.08,190.14,92524.0,180.49,180.547,180.4046,180.4616,92524.0
2017-11-22 12:25:00,190.16,190.18,190.02,190.06,70119.0,180.4805,180.4995,180.3477,180.3856,70119.0
2017-11-22 12:30:00,190.08,190.1,189.93,189.96,115865.0,180.4046,180.4236,180.2622,180.2907,115865.0
2017-11-22 12:35:00,189.95,190.06,189.93,190.05,63706.0,180.2812,180.3856,180.2622,180.3761,63706.0
2017-11-22 12:40:00,190.05,190.06,189.84,189.87,103060.0,180.3761,180.3856,180.1768,180.2053,103060.0
2017-11-22 12:45:00,189.87,189.97,189.81,189.86,112210.0,180.2053,180.3002,180.1484,180.1958,112210.0
2017-11-22 12:50:00,189.89,189.93,189.65,189.71,126244.0,180.2243,180.2622,179.9965,180.0534,126244.0
2017-11-22 12:55:00,189.72,189.88,189.65,189.72,146101.0,180.0629,180.2148,179.9965,180.0629,146101.0
2017-11-22 13:00:00,189.72,189.81,189.62,189.79,79690.0,180.0629,180.1484,179.968,180.1294,79690.0
2017-11-22 13:05:00,189.79,189.91,189.75,189.82,81463.0,180.1294,180.2433,180.0914,180.1578,81463.0
2017-11-22 13:10:00,189.81,189.9,189.77,189.82,38909.0,180.1484,180.2338,180.1104,180.1578,38909.0
2017-11-22 13:15:00,189.82,189.92,189.71,189.76,56077.0,180.1578,180.2528,180.0534,180.1009,56077.0
2017-11-22 13:20:00,189.76,190.0,189.75,189.95,71115.0,180.1009,180.3287,180.0914,180.2812,71115.0
2017-11-22 13:25:00,189.95,190.09,189.94,190.04,56207.0,180.2812,180.4141,180.2717,180.3667,56207.0
2017-11-22 13:30:00,190.04,190.15,190.0,190.14,49030.0,180.3667,180.4711,180.3287,180.4616,49030.0
2017-11-22 13:35:00,190.14,190.17,189.85,189.97,61003.0,180.4616,180.49,180.1863,180.3002,61003.0
2017-11-22 13:40:00,189.98,190.05,189.89,190.03,41509.0,180.3097,180.3761,180.2243,180.3572,41509.0
2017-11-22 13:45:00,190.01,190.24,189.93,190.16,78158.0,180.3382,180.5565,180.2622,180.4805,78158.0
2017-11-22 13:50:00,190.17,190.24,190.01,190.03,60208.0,180.49,180.5565,180.3382,180.3572,60208.0
2017-11-22 13:55:00,190.04,190.05,189.97,190.02,42377.0,180.3667,180.3761,180.3002,180.3477,42377.0
2017-11-22 14:00:00,190.04,190.13,190.01,190.03,56947.0,180.3667,180.4521,180.3382,180.3572,56947.0
2017-11-22 14:05:00,190.05,190.22,190.02,190.16,57132.0,180.3761,180.5375,180.3477,180.4805,57132.0
2017-11-22 14:10:00,190.16,190.18,190.03,190.13,60454.0,180.4805,180.4995,180.3572,180.4521,60454.0
2017-11-22 14:15:00,190.15,190.2,190.11,190.18,63412.0,180.4711,180.5185,180.4331,180.4995,63412.0
2017-11-22 14:20:00,190.2,190.35,190.16,190.31,85345.0,180.5185,180.6609,180.4805,180.6229,85345.0
2017-11-22 14:25:00,190.34,190.42,190.19,190.23,97106.0,180.6514,180.7273,180.509,180.547,97106.0
2017-11-22 14:30:00,190.23,190.41,190.19,190.29,97787.0,180.547,180.7178,180.509,180.6039,97787.0
2017-11-22 14:35:00,190.28,190.29,190.12,190.18,100213.0,180.5944,180.6039,180.4426,180.4995,100213.0
2017-11-22 14:40:00,190.17,190.25,190.06,190.2,65691.0,180.49,180.566,180.3856,180.5185,65691.0
2017-11-22 14:45:00,190.18,190.19,190.06,190.18,95908.0,180.4995,180.509,180.3856,180.4995,95908.0
2017-11-22 14:50:00,190.19,190.35,190.16,190.34,62419.0,180.509,180.6609,180.4805,180.6514,62419.0
2017-11-22 14:55:00,190.35,190.38,190.18,190.2,78341.0,180.6609,180.6893,180.4995,180.5185,78341.0
2017-11-22 15:00:00,190.19,190.29,190.14,190.17,58543.0,180.509,180.6039,180.4616,180.49,58543.0
2017-11-22 15:05:00,190.17,190.26,190.15,190.19,50234.0,180.49,180.5755,180.4711,180.509,50234.0
2017-11-22 15:10:00,190.18,190.21,190.04,190.15,100943.0,180.4995,180.528,180.3667,180.4711,100943.0
2017-11-22 15:15:00,190.16,190.29,190.14,190.23,65699.0,180.4805,180.6039,180.4616,180.547,65699.0
2017-11-22 15:20:00,190.21,190.25,190.13,190.17,61860.0,180.528,180.566,180.4521,180.49,61860.0
2017-11-22 15:25:00,190.16,190.24,190.11,190.21,69805.0,180.4805,180.5565,180.4331,180.528,69805.0
2017-11-22 15:30:00,190.21,190.23,190.06,190.13,100951.0,180.528,180.547,180.3856,180.4521,100951.0
2017-11-22 15:35:00,190.14,190.25,190.1,190.25,119745.0,180.4616,180.566,180.4236,180.566,119745.0
2017-11-22 15:40:00,190.24,190.34,190.18,190.34,120639.0,180.5565,180.6514,180.4995,180.6514,120639.0
2017-11-22 15:45:00,190.34,190.34,190.2,190.23,106946.0,180.6514,180.6514,180.5185,180.547,106946.0
2017-11-22 15:50:00,190.24,190.3,190.13,190.18,152674.0,180.5565,180.6134,180.4521,180.4995,152674.0
2017-11-22 15:55:00,190.19,190.25,189.8,189.94,524359.0,180.509,180.566,180.1389,180.2717,524359.0
2017-11-24 09:30:00,189.33,189.7,188.7,188.97,845598.0,179.6928,180.044,179.0949,179.3511,845598.0
2017-11-24 09:35:00,189.01,190.15,188.97,189.86,459286.0,179.3891,180.4711,179.3511,180.1958,459286.0
2017-11-24 09:40:00,189.85,189.93,189.4,189.65,189465.0,180.1863,180.2622,179.7592,179.9965,189465.0
2017-11-24 09:45:00,189.57,189.78,189.15,189.39,184809.0,179.9206,180.1199,179.522,179.7497,184809.0
2017-11-24 09:50:00,189.39,189.45,189.17,189.31,157739.0,179.7497,179.8067,179.5409,179.6738,157739.0
2017-11-24 09:55:00,189.32,189.53,189.25,189.47,151293.0,179.6833,179.8826,179.6169,179.8257,151293.0
2017-11-24 10:00:00,189.48,189.68,189.27,189.53,176155.0,179.8352,180.025,179.6358,179.8826,176155.0
2017-11-24 10:05:00,189.53,189.54,189.21,189.21,153898.0,179.8826,179.8921,179.5789,179.5789,153898.0
2017-11-24 10:10:00,189.23,189.39,189.14,189.37,160327.0,179.5979,179.7497,179.5125,179.7308,160327.0
2017-11-24 10:15:00,189.34,189.4,189.15,189.3,132123.0,179.7023,179.7592,179.522,179.6643,132123.0
2017-11-24 10:20:00,189.3,189.53,189.17,189.36,160352.0,179.6643,179.8826,179.5409,179.7213,160352.0
2017-11-24 10:25:00,189.33,189.43,189.2,189.27,137233.0,179.6928,179.7877,179.5694,179.6358,137233.0
2017-11-24 10:30:00,189.27,189.5,189.2,189.41,182229.0,179.6358,179.8541,179.5694,179.7687,182229.0
2017-11-24 10:35:00,189.45,189.74,189.43,189.72,161596.0,179.8067,180.0819,179.7877,180.0629,161596.0
2017-11-24 10:40:00,189.72,189.78,189.46,189.52,166421.0,180.0629,180.1199,179.8162,179.8731,166421.0
2017-11-24 10:45:00,189.55,190.13,189.54,190.1,232833.0,179.9016,180.4521,179.8921,180.4236,232833.0
2017-11-24 10:50:00,190.1,190.12,189.81,190.07,163839.0,180.4236,180.4426,180.1484,180.3951,163839.0
2017-11-24 10:55:00,190.05,190.25,190.04,190.25,159331.0,180.3761,180.566,180.3667,180.566,159331.0
2017-11-24 11:00:00,190.25,190.56,190.24,190.53,212626.0,180.566,180.8602,180.5565,180.8317,212626.0
2017-11-24 11:05:00,190.55,190.75,190.5,190.69,174785.0,180.8507,181.0405,180.8032,180.9836,174785.0
2017-11-24 11:10:00,190.66,190.79,190.55,190.67,121146.0,180.9551,181.0785,180.8507,180.9646,121146.0
2017-11-24 11:15:00,190.67,190.83,190.5,190.72,176353.0,180.9646,181.1164,180.8032,181.012,176353.0
2017-11-24 11:20:00,190.73,190.85,190.51,190.63,118449.0,181.0215,181.1354,180.8127,180.9266,118449.0
2017-11-24 11:25:00,190.65,190.82,190.62,190.71,110827.0,180.9456,181.1069,180.9171,181.0025,110827.0
2017-11-24 11:30:00,190.7,190.82,190.62,190.72,91468.0,180.9931,181.1069,180.9171,181.012,91468.0
2017-11-24 11:35:00,190.7,190.98,190.66,190.95,213473.0,180.9931,181.2588,180.9551,181.2303,213473.0
2017-11-24 11:40:00,190.93,191.24,190.92,191.18,342504.0,181.2113,181.5056,181.2019,181.4486,342504.0
2017-11-24 11:45:00,191.2,191.33,191.16,191.22,180551.0,181.4676,181.591,181.4296,181.4866,180551.0
2017-11-24 11:50:00,191.25,191.4,191.24,191.37,131084.0,181.5151,181.6574,181.5056,181.629,131084.0
2017-11-24 11:55:00,191.39,191.47,191.3,191.35,185210.0,181.6479,181.7239,181.5625,181.61,185210.0
2017-11-24 12:00:00,191.35,191.48,191.31,191.38,213714.0,181.61,181.7334,181.572,181.6384,213714.0
2017-11-24 12:05:00,191.39,191.5,191.37,191.44,104638.0,181.6479,181.7523,181.629,181.6954,104638.0
2017-11-24 12:10:00,191.45,191.53,191.38,191.51,182287.0,181.7049,181.7808,181.6384,181.7618,182287.0
2017-11-24 12:15:00,191.51,191.57,191.4,191.52,137750.0,181.7618,181.8188,181.6574,181.7713,137750.0
2017-11-24 12:20:00,191.5,191.52,191.39,191.4,94665.0,181.7523,181.7713,181.6479,181.6574,94665.0
2017-11-24 12:25:00,191.41,191.57,191.41,191.56,143677.0,181.6669,181.8188,181.6669,181.8093,143677.0
2017-11-24 12:30:00,191.57,191.7,191.46,191.56,182078.0,181.8188,181.9422,181.7144,181.8093,182078.0
2017-11-24 12:35:00,191.57,191.7,191.5,191.65,133264.0,181.8188,181.9422,181.7523,181.8947,133264.0
2017-11-24 12:40:00,191.64,191.67,191.44,191.51,153014.0,181.8852,181.9137,181.6954,181.7618,153014.0
2017-11-24 12:45:00,191.51,191.52,191.07,191.11,234220.0,181.7618,181.7713,181.3442,181.3822,234220.0
2017-11-24 12:50:00,191.1,191.4,191.08,191.22,286206.0,181.3727,181.6574,181.3537,181.4866,286206.0
2017-11-24 12:55:00,191.2,191.31,190.95,191.25,392061.0,181.4676,181.572,181.2303,181.5151,392061.0
2017-11-27 09:30:00,190.49,190.78,189.41,189.65,836885.0,180.7937,181.069,179.7687,179.9965,836885.0
2017-11-27 09:35:00,189.64,189.87,189.2,189.46,416649.0,179.987,180.2053,179.5694,179.8162,416649.0
2017-11-27 09:40:00,189.54,190.06,189.45,189.96,401003.0,179.8921,180.3856,179.8067,180.2907,401003.0
2017-11-27 09:45:00,189.93,190.07,189.74,189.91,214111.0,180.2622,180.3951,180.0819,180.2433,214111.0
2017-11-27 09:50:00,189.92,190.02,189.81,189.89,241723.0,180.2528,180.3477,180.1484,180.2243,241723.0
2017-11-27 09:55:00,189.87,189.91,189.62,189.82,203434.0,180.2053,180.2433,179.968,180.1578,203434.0
2017-11-27 10:00:00,189.82,190.14,189.81,190.1,204806.0,180.1578,180.4616,180.1484,180.4236,204806.0
2017-11-27 10:05:00,190.12,190.65,190.07,190.33,240532.0,180.4426,180.9456,180.3951,180.6419,240532.0
2017-11-27 10:10:00,190.4,190.68,190.39,190.6,147239.0,180.7083,180.9741,180.6988,180.8981,147239.0
2017-11-27 10:15:00,190.57,191.09,190.55,190.97,251175.0,180.8697,181.3632,180.8507,181.2493,251175.0
2017-11-27 10:20:00,190.97,191.46,190.96,191.36,239463.0,181.2493,181.7144,181.2398,181.6195,239463.0
2017-11-27 10:25:00,191.35,191.35,190.81,190.94,200256.0,181.61,181.61,181.0975,181.2208,200256.0
2017-11-27 10:30:00,190.94,191.18,190.93,190.97,106992.0,181.2208,181.4486,181.2113,181.2493,106992.0
2017-11-27 10:35:00,190.95,190.95,190.65,190.77,106710.0,181.2303,181.2303,180.9456,181.0595,106710.0
2017-11-27 10:40:00,190.79,190.85,190.53,190.8,153427.0,181.0785,181.1354,180.8317,181.088,153427.0
2017-11-27 10:45:00,190.83,190.98,190.65,190.65,119469.0,181.1164,181.2588,180.9456,180.9456,119469.0
2017-11-27 10:50:00,190.61,190.92,190.56,190.61,115089.0,180.9076,181.2019,180.8602,180.9076,115089.0
2017-11-27 10:55:00,190.58,190.88,190.47,190.66,202843.0,180.8792,181.1639,180.7748,180.9551,202843.0
2017-11-27 11:00:00,190.67,190.93,190.65,190.77,88061.0,180.9646,181.2113,180.9456,181.0595,88061.0
2017-11-27 11:05:00,190.78,190.88,190.49,190.6,88261.0,181.069,181.1639,180.7937,180.8981,88261.0
2017-11-27 11:10:00,190.6,190.69,190.25,190.32,119297.0,180.8981,180.9836,180.566,180.6324,119297.0
2017-11-27 11:15:00,190.31,190.68,190.15,190.23,165194.0,180.6229,180.9741,180.4711,180.547,165194.0
2017-11-27 11:20:00,190.21,190.35,189.83,189.95,236940.0,180.528,180.6609,180.1673,180.2812,236940.0
2017-11-27 11:25:00,189.93,190.0,189.66,189.71,202248.0,180.2622,180.3287,180.006,180.0534,202248.0
2017-11-27 11:30:00,189.72,190.17,189.69,190.07,173027.0,180.0629,180.49,180.0345,180.3951,173027.0
2017-11-27 11:35:00,190.09,190.15,189.81,190.09,139900.0,180.4141,180.4711,180.1484,180.4141,139900.0
2017-11-27 11:40:00,190.07,190.53,190.03,190.36,121894.0,180.3951,180.8317,180.3572,180.6704,121894.0
2017-11-27 11:45:00,190.38,190.5,190.22,190.41,84937.0,180.6893,180.8032,180.5375,180.7178,84937.0
2017-11-27 11:50:00,190.44,190.5,190.23,190.34,43309.0,180.7463,180.8032,180.547,180.6514,43309.0
2017-11-27 11:55:00,190.29,190.35,190.02,190.14,64492.0,180.6039,180.6609,180.3477,180.4616,64492.0
2017-11-27 12:00:00,190.2,190.28,190.04,190.17,61760.0,180.5185,180.5944,180.3667,180.49,61760.0
2017-11-27 12:05:00,190.14,190.34,190.05,190.19,47175.0,180.4616,180.6514,180.3761,180.509,47175.0
2017-11-27 12:10:00,190.19,190.3,190.04,190.11,62030.0,180.509,180.6134,180.3667,180.4331,62030.0
2017-11-27 12:15:00,190.11,190.17,189.92,190.03,55642.0,180.4331,180.49,180.2528,180.3572,55642.0
2017-11-27 12:20:00,190.03,190.07,189.95,189.98,64351.0,180.3572,180.3951,180.2812,180.3097,64351.0
2017-11-27 12:25:00,189.95,190.0,189.78,189.87,96198.0,180.2812,180.3287,180.1199,180.2053,96198.0
2017-11-27 12:30:00,189.89,189.96,189.62,189.69,163033.0,180.2243,180.2907,179.968,180.0345,163033.0
2017-11-27 12:35:00,189.69,189.76,189.47,189.56,306363.0,180.0345,180.1009,179.8257,179.9111,306363.0
2017-11-27 12:40:00,189.54,189.64,189.05,189.06,216169.0,179.8921,179.987,179.427,179.4365,216169.0
2017-11-27 12:45:00,189.08,189.39,189.0,189.23,157622.0,179.4555,179.7497,179.3796,179.5979,157622.0
2017-11-27 12:50:00,189.25,189.48,189.13,189.44,159027.0,179.6169,179.8352,179.503,179.7972,159027.0
2017-11-27 12:55:00,189.41,189.47,189.2,189.22,100530.0,179.7687,179.8257,179.5694,179.5884,100530.0
2017-11-27 13:00:00,189.23,189.3,189.1,189.3,90194.0,179.5979,179.6643,179.4745,179.6643,90194.0
2017-11-27 13:05:00,189.29,189.58,189.27,189.57,129998.0,179.6548,179.9301,179.6358,179.9206,129998.0
2017-11-27 13:10:00,189.57,189.64,189.41,189.46,107996.0,179.9206,179.987,179.7687,179.8162,107996.0
2017-11-27 13:15:00,189.4,189.46,189.26,189.3,61046.0,179.7592,179.8162,179.6264,179.6643,61046.0
2017-11-27 13:20:00,189.32,189.64,189.31,189.56,77971.0,179.6833,179.987,179.6738,179.9111,77971.0
2017-11-27 13:25:00,189.55,189.6,189.39,189.41,45947.0,179.9016,179.949,179.7497,179.7687,45947.0
2017-11-27 13:30:00,189.42,189.45,189.24,189.3,85030.0,179.7782,179.8067,179.6074,179.6643,85030.0
2017-11-27 13:35:00,189.3,189.4,189.22,189.31,59334.0,179.6643,179.7592,179.5884,179.6738,59334.0
2017-11-27 13:40:00,189.31,189.45,189.25,189.4,53877.0,179.6738,179.8067,179.6169,179.7592,53877.0
2017-11-27 13:45:00,189.4,189.42,189.2,189.21,47656.0,179.7592,179.7782,179.5694,179.5789,47656.0
2017-11-27 13:50:00,189.23,189.26,189.1,189.16,51074.0,179.5979,179.6264,179.4745,179.5314,51074.0
2017-11-27 13:55:00,189.15,189.36,189.14,189.36,50002.0,179.522,179.7213,179.5125,179.7213,50002.0
2017-11-27 14:00:00,189.35,189.37,189.19,189.21,51954.0,179.7118,179.7308,179.5599,179.5789,51954.0
2017-11-27 14:05:00,189.24,189.32,189.14,189.17,81856.0,179.6074,179.6833,179.5125,179.5409,81856.0
2017-11-27 14:10:00,189.17,189.29,189.05,189.16,69201.0,179.5409,179.6548,179.427,179.5314,69201.0
2017-11-27 14:15:00,189.17,189.2,189.01,189.1,81130.0,179.5409,179.5694,179.3891,179.4745,81130.0
2017-11-27 14:20:00,189.09,189.12,188.75,188.93,191878.0,179.465,179.4935,179.1423,179.3132,191878.0
2017-11-27 14:25:00,188.93,189.1,188.88,189.0,107550.0,179.3132,179.4745,179.2657,179.3796,107550.0
2017-11-27 14:30:00,189.0,189.05,188.9,188.92,90817.0,179.3796,179.427,179.2847,179.3037,90817.0
2017-11-27 14:35:00,188.93,188.99,188.87,188.98,87740.0,179.3132,179.3701,179.2562,179.3606,87740.0
2017-11-27 14:40:00,188.98,189.16,188.95,189.07,89733.0,179.3606,179.5314,179.3321,179.446,89733.0
2017-11-27 14:45:00,189.06,189.15,188.96,189.06,69018.0,179.4365,179.522,179.3416,179.4365,69018.0
2017-11-27 14:50:00,189.07,189.08,188.96,189.04,52320.0,179.446,179.4555,179.3416,179.4176,52320.0
2017-11-27 14:55:00,189.04,189.07,188.92,189.01,74694.0,179.4176,179.446,179.3037,179.3891,74694.0
2017-11-27 15:00:00,189.01,189.04,188.91,188.93,94492.0,179.3891,179.4176,179.2942,179.3132,94492.0
2017-11-27 15:05:00,188.93,188.99,188.82,188.93,118394.0,179.3132,179.3701,179.2088,179.3132,118394.0
2017-11-27 15:10:00,188.93,188.99,188.84,188.89,109084.0,179.3132,179.3701,179.2277,179.2752,109084.0
2017-11-27 15:15:00,188.89,188.89,188.68,188.72,138522.0,179.2752,179.2752,179.0759,179.1138,138522.0
2017-11-27 15:20:00,188.74,188.76,188.51,188.58,136438.0,179.1328,179.1518,178.9145,178.981,136438.0
2017-11-27 15:25:00,188.57,188.61,188.42,188.48,176510.0,178.9715,179.0094,178.8291,178.8861,176510.0
2017-11-27 15:30:00,188.46,188.48,187.72,187.78,389534.0,178.8671,178.8861,178.1647,178.2217,389534.0
2017-11-27 15:35:00,187.79,187.99,187.55,187.95,332194.0,178.2312,178.421,178.0034,178.383,332194.0
2017-11-27 15:40:00,187.96,187.97,187.56,187.71,230802.0,178.3925,178.402,178.0129,178.1553,230802.0
2017-11-27 15:45:00,187.71,188.15,187.69,188.1,239448.0,178.1553,178.5729,178.1363,178.5254,239448.0
2017-11-27 15:50:00,188.11,188.15,187.97,188.05,218860.0,178.5349,178.5729,178.402,178.4779,218860.0
2017-11-27 15:55:00,188.05,188.15,187.92,188.02,357283.0,178.4779,178.5729,178.3546,178.4495,357283.0
2017-11-28 09:30:00,188.83,189.09,187.77,188.99,651908.0,179.2182,179.465,178.2122,179.3701,651908.0
2017-11-28 09:35:00,188.99,189.1,187.9,188.39,246042.0,179.3701,179.4745,178.3356,178.8006,246042.0
2017-11-28 09:40:00,188.38,188.46,187.83,188.18,165342.0,178.7911,178.8671,178.2691,178.6013,165342.0
2017-11-28 09:45:00,188.22,188.27,187.49,187.81,367909.0,178.6393,178.6867,177.9464,178.2502,367909.0
2017-11-28 09:50:00,187.84,187.9,187.13,187.2,213130.0,178.2786,178.3356,177.6048,177.6712,213130.0
2017-11-28 09:55:00,187.17,187.32,186.63,186.97,374124.0,177.6427,177.7851,177.1302,177.4529,374124.0
2017-11-28 10:00:00,186.94,187.32,186.58,187.22,308885.0,177.4244,177.7851,177.0828,177.6902,308885.0
2017-11-28 10:05:00,187.26,187.45,187.14,187.44,160646.0,177.7282,177.9085,177.6143,177.899,160646.0
2017-11-28 10:10:00,187.44,188.06,187.37,187.86,265460.0,177.899,178.4874,177.8326,178.2976,265460.0
2017-11-28 10:15:00,187.85,188.14,187.62,187.64,170403.0,178.2881,178.5634,178.0698,178.0888,170403.0
2017-11-28 10:20:00,187.65,188.23,187.63,188.0,161792.0,178.0983,178.6488,178.0793,178.4305,161792.0
2017-11-28 10:25:00,188.05,188.23,187.94,188.02,102328.0,178.4779,178.6488,178.3735,178.4495,102328.0
2017-11-28 10:30:00,187.98,188.22,187.97,188.07,83237.0,178.4115,178.6393,178.402,178.4969,83237.0
2017-11-28 10:35:00,188.08,188.65,188.08,188.65,159496.0,178.5064,179.0474,178.5064,179.0474,159496.0
2017-11-28 10:40:00,188.64,188.87,188.52,188.68,227798.0,179.0379,179.2562,178.924,179.0759,227798.0
2017-11-28 10:45:00,188.7,188.98,188.65,188.74,191427.0,179.0949,179.3606,179.0474,179.1328,191427.0
2017-11-28 10:50:00,188.76,188.8,188.38,188.39,118045.0,179.1518,179.1898,178.7911,178.8006,118045.0
2017-11-28 10:55:00,188.37,188.46,188.03,188.06,125872.0,178.7817,178.8671,178.459,178.4874,125872.0
2017-11-28 11:00:00,188.05,188.27,188.0,188.17,109201.0,178.4779,178.6867,178.4305,178.5918,109201.0
2017-11-28 11:05:00,188.17,188.67,188.15,188.6,101891.0,178.5918,179.0664,178.5729,178.9999,101891.0
2017-11-28 11:10:00,188.59,188.68,188.23,188.25,97332.0,178.9905,179.0759,178.6488,178.6678,97332.0
2017-11-28 11:15:00,188.28,188.31,188.07,188.2,64003.0,178.6962,178.7247,178.4969,178.6203,64003.0
2017-11-28 11:20:00,188.2,188.36,188.07,188.34,66535.0,178.6203,178.7722,178.4969,178.7532,66535.0
2017-11-28 11:25:00,188.33,188.68,188.33,188.65,107365.0,178.7437,179.0759,178.7437,179.0474,107365.0
2017-11-28 11:30:00,188.62,188.75,188.52,188.7,94335.0,179.0189,179.1423,178.924,179.0949,94335.0
2017-11-28 11:35:00,188.71,188.94,188.64,188.86,107484.0,179.1043,179.3226,179.0379,179.2467,107484.0
2017-11-28 11:40:00,188.88,188.93,188.52,188.52,93110.0,179.2657,179.3132,178.924,178.924,93110.0
2017-11-28 11:45:00,188.5,188.59,188.35,188.49,59410.0,178.905,178.9905,178.7627,178.8955,59410.0
2017-11-28 11:50:00,188.5,188.5,187.99,188.36,99101.0,178.905,178.905,178.421,178.7722,99101.0
2017-11-28 11:55:00,188.35,188.38,188.18,188.26,39277.0,178.7627,178.7911,178.6013,178.6773,39277.0
2017-11-28 12:00:00,188.29,188.41,188.21,188.31,29513.0,178.7057,178.8196,178.6298,178.7247,29513.0
2017-11-28 12:05:00,188.31,188.56,188.25,188.55,55279.0,178.7247,178.962,178.6678,178.9525,55279.0
2017-11-28 12:10:00,188.56,188.83,188.56,188.78,108732.0,178.962,179.2182,178.962,179.1708,108732.0
2017-11-28 12:15:00,188.78,188.88,188.65,188.69,84356.0,179.1708,179.2657,179.0474,179.0854,84356.0
2017-11-28 12:20:00,188.68,188.75,188.51,188.71,52815.0,179.0759,179.1423,178.9145,179.1043,52815.0
2017-11-28 12:25:00,188.74,188.88,188.62,188.69,79899.0,179.1328,179.2657,179.0189,179.0854,79899.0
2017-11-28 12:30:00,188.74,188.78,188.52,188.56,35074.0,179.1328,179.1708,178.924,178.962,35074.0
2017-11-28 12:35:00,188.54,188.65,188.35,188.56,54560.0,178.943,179.0474,178.7627,178.962,54560.0
2017-11-28 12:40:00,188.56,188.64,188.4,188.5,36650.0,178.962,179.0379,178.8101,178.905,36650.0
2017-11-28 12:45:00,188.52,188.52,188.27,188.3,59617.0,178.924,178.924,178.6867,178.7152,59617.0
2017-11-28 12:50:00,188.29,188.47,188.21,188.46,67363.0,178.7057,178.8766,178.6298,178.8671,67363.0
2017-11-28 12:55:00,188.43,188.74,188.42,188.56,80047.0,178.8386,179.1328,178.8291,178.962,80047.0
2017-11-28 13:00:00,188.57,188.85,188.52,188.8,73280.0,178.9715,179.2372,178.924,179.1898,73280.0
2017-11-28 13:05:00,188.81,188.89,188.59,188.67,75687.0,179.1993,179.2752,178.9905,179.0664,75687.0
2017-11-28 13:10:00,188.67,188.72,188.53,188.6,37955.0,179.0664,179.1138,178.9335,178.9999,37955.0
2017-11-28 13:15:00,188.59,188.62,188.47,188.49,34064.0,178.9905,179.0189,178.8766,178.8955,34064.0
2017-11-28 13:20:00,188.49,188.65,188.26,188.35,69695.0,178.8955,179.0474,178.6773,178.7627,69695.0
2017-11-28 13:25:00,188.29,188.45,188.21,188.44,42617.0,178.7057,178.8576,178.6298,178.8481,42617.0
2017-11-28 13:30:00,188.42,188.51,188.31,188.44,51154.0,178.8291,178.9145,178.7247,178.8481,51154.0
2017-11-28 13:35:00,188.41,188.46,188.28,188.32,56524.0,178.8196,178.8671,178.6962,178.7342,56524.0
2017-11-28 13:40:00,188.31,188.34,188.2,188.23,32992.0,178.7247,178.7532,178.6203,178.6488,32992.0
2017-11-28 13:45:00,188.23,188.34,188.07,188.07,47311.0,178.6488,178.7532,178.4969,178.4969,47311.0
2017-11-28 13:50:00,188.07,188.09,187.46,187.5,219147.0,178.4969,178.5159,177.918,177.9559,219147.0
2017-11-28 13:55:00,187.52,187.53,186.93,186.97,193918.0,177.9749,177.9844,177.415,177.4529,193918.0
2017-11-28 14:00:00,186.97,187.14,186.5,186.88,245589.0,177.4529,177.6143,177.0068,177.3675,245589.0
2017-11-28 14:05:00,186.91,187.57,186.77,187.34,208957.0,177.396,178.0224,177.2631,177.8041,208957.0
2017-11-28 14:10:00,187.41,187.51,187.18,187.3,84163.0,177.8705,177.9654,177.6522,177.7661,84163.0
2017-11-28 14:15:00,187.31,187.54,187.17,187.52,82294.0,177.7756,177.9939,177.6427,177.9749,82294.0
2017-11-28 14:20:00,187.51,187.84,187.46,187.82,95250.0,177.9654,178.2786,177.918,178.2597,95250.0
2017-11-28 14:25:00,187.81,187.86,187.63,187.76,61424.0,178.2502,178.2976,178.0793,178.2027,61424.0
2017-11-28 14:30:00,187.75,187.83,187.57,187.66,70819.0,178.1932,178.2691,178.0224,178.1078,70819.0
2017-11-28 14:35:00,187.68,187.74,187.61,187.66,84423.0,178.1268,178.1837,178.0603,178.1078,84423.0
2017-11-28 14:40:00,187.66,187.91,187.65,187.79,71054.0,178.1078,178.3451,178.0983,178.2312,71054.0
2017-11-28 14:45:00,187.8,187.92,187.59,187.66,97539.0,178.2407,178.3546,178.0414,178.1078,97539.0
2017-11-28 14:50:00,187.65,187.89,187.65,187.81,101598.0,178.0983,178.3261,178.0983,178.2502,101598.0
2017-11-28 14:55:00,187.79,187.83,187.42,187.56,98592.0,178.2312,178.2691,177.88,178.0129,98592.0
2017-11-28 15:00:00,187.54,187.59,187.33,187.35,112880.0,177.9939,178.0414,177.7946,177.8136,112880.0
2017-11-28 15:05:00,187.38,187.5,187.26,187.29,109876.0,177.842,177.9559,177.7282,177.7566,109876.0
2017-11-28 15:10:00,187.32,187.4,187.2,187.2,108222.0,177.7851,177.861,177.6712,177.6712,108222.0
2017-11-28 15:15:00,187.2,187.23,186.83,187.06,201426.0,177.6712,177.6997,177.32,177.5383,201426.0
2017-11-28 15:20:00,187.06,187.16,186.94,187.05,117976.0,177.5383,177.6332,177.4244,177.5288,117976.0
2017-11-28 15:25:00,187.07,187.08,186.63,186.73,179592.0,177.5478,177.5573,177.1302,177.2251,179592.0
2017-11-28 15:30:00,186.73,186.93,186.72,186.77,148478.0,177.2251,177.415,177.2156,177.2631,148478.0
2017-11-28 15:35:00,186.78,186.88,186.64,186.77,266499.0,177.2726,177.3675,177.1397,177.2631,266499.0
2017-11-28 15:40:00,186.76,187.12,186.74,186.85,229172.0,177.2536,177.5953,177.2346,177.339,229172.0
2017-11-28 15:45:00,186.87,186.94,186.72,186.83,187859.0,177.358,177.4244,177.2156,177.32,187859.0
2017-11-28 15:50:00,186.83,186.94,186.68,186.83,301516.0,177.32,177.4244,177.1777,177.32,301516.0
2017-11-28 15:55:00,186.83,186.83,186.6,186.67,496849.0,177.32,177.32,177.1018,177.1682,496849.0
2017-11-29 09:30:00,185.25,185.41,182.79,183.81,1983415.0,175.8205,175.9723,173.4857,174.4538,1983415.0
2017-11-29 09:35:00,183.76,183.85,182.86,182.99,714090.0,174.4063,174.4917,173.5521,173.6755,714090.0
2017-11-29 09:40:00,182.96,183.69,182.6,182.89,883925.0,173.647,174.3399,173.3054,173.5806,883925.0
2017-11-29 09:45:00,182.94,183.18,181.8,182.26,856044.0,173.6281,173.8558,172.5461,172.9827,856044.0
2017-11-29 09:50:00,182.25,182.37,181.3,181.43,835310.0,172.9732,173.0871,172.0715,172.1949,835310.0
2017-11-29 09:55:00,181.43,182.13,181.43,181.71,1149091.0,172.1949,172.8593,172.1949,172.4607,1149091.0
2017-11-29 10:00:00,181.74,182.27,181.35,182.03,608767.0,172.4891,172.9922,172.119,172.7644,608767.0
2017-11-29 10:05:00,182.08,182.52,181.7,181.79,545313.0,172.8118,173.2294,172.4512,172.5366,545313.0
2017-11-29 10:10:00,181.78,181.92,180.85,180.99,721001.0,172.5271,172.66,171.6444,171.7773,721001.0
2017-11-29 10:15:00,180.97,181.0,178.65,178.86,1321899.0,171.7583,171.7868,169.5564,169.7557,1321899.0
2017-11-29 10:20:00,178.9,179.34,177.81,178.25,1001398.0,169.7937,170.2113,168.7592,169.1768,1001398.0
2017-11-29 10:25:00,178.36,179.7,177.83,179.58,630193.0,169.2812,170.553,168.7782,170.4391,630193.0
2017-11-29 10:30:00,179.55,179.6,178.63,179.54,453262.0,170.4106,170.4581,169.5374,170.4011,453262.0
2017-11-29 10:35:00,179.54,180.64,179.47,180.46,667368.0,170.4011,171.4451,170.3347,171.2743,667368.0
2017-11-29 10:40:00,180.46,180.77,180.12,180.52,439461.0,171.2743,171.5685,170.9516,171.3312,439461.0
2017-11-29 10:45:00,180.54,180.88,179.52,179.77,435851.0,171.3502,171.6729,170.3821,170.6194,435851.0
2017-11-29 10:50:00,179.75,180.11,179.1,179.31,330228.0,170.6004,170.9421,169.9835,170.1828,330228.0
2017-11-29 10:55:00,179.31,179.86,178.6,178.78,508099.0,170.1828,170.7048,169.509,169.6798,508099.0
2017-11-29 11:00:00,178.74,178.75,177.99,178.51,550118.0,169.6418,169.6513,168.93,169.4235,550118.0
2017-11-29 11:05:00,178.48,179.0,178.32,178.32,446652.0,169.3951,169.8886,169.2432,169.2432,446652.0
2017-11-29 11:10:00,178.37,179.24,178.14,178.97,361012.0,169.2907,170.1164,169.0724,169.8601,361012.0
2017-11-29 11:15:00,178.96,179.1,178.14,178.35,321915.0,169.8506,169.9835,169.0724,169.2717,321915.0
2017-11-29 11:20:00,178.21,178.36,177.52,177.82,2044776.0,169.1388,169.2812,168.4839,168.7687,2044776.0
2017-11-29 11:25:00,177.85,178.19,177.46,178.11,367901.0,168.7971,169.1198,168.427,169.0439,367901.0
2017-11-29 11:30:00,178.13,178.38,177.5,178.38,309412.0,169.0629,169.3002,168.465,169.3002,309412.0
2017-11-29 11:35:00,178.34,178.7,178.2,178.47,330992.0,169.2622,169.6039,169.1293,169.3856,330992.0
2017-11-29 11:40:00,178.45,178.49,177.27,177.63,375477.0,169.3666,169.4046,168.2467,168.5883,375477.0
2017-11-29 11:45:00,177.59,177.65,177.05,177.12,359762.0,168.5504,168.6073,168.0379,168.1043,359762.0
2017-11-29 11:50:00,177.12,177.38,175.74,175.77,798371.0,168.1043,168.3511,166.7945,166.823,798371.0
2017-11-29 11:55:00,175.81,175.94,175.11,175.89,734342.0,166.861,166.9844,166.1966,166.9369,734342.0
2017-11-29 12:00:00,175.84,175.88,173.62,173.65,1043253.0,166.8895,166.9274,164.7825,164.8109,1043253.0
2017-11-29 12:05:00,173.74,175.53,173.65,175.37,791028.0,164.8963,166.5952,164.8109,166.4434,791028.0
2017-11-29 12:10:00,175.36,175.9,175.07,175.44,401360.0,166.4339,166.9464,166.1586,166.5098,401360.0
2017-11-29 12:15:00,175.42,177.5,175.38,177.47,514037.0,166.4908,168.465,166.4529,168.4365,514037.0
2017-11-29 12:20:00,177.47,178.2,177.34,177.81,564757.0,168.4365,169.1293,168.3131,168.7592,564757.0
2017-11-29 12:25:00,177.74,178.45,177.6,178.37,300510.0,168.6927,169.3666,168.5599,169.2907,300510.0
2017-11-29 12:30:00,178.35,178.97,178.16,178.73,285105.0,169.2717,169.8601,169.0914,169.6323,285105.0
2017-11-29 12:35:00,178.74,179.19,178.6,178.97,291687.0,169.6418,170.0689,169.509,169.8601,291687.0
2017-11-29 12:40:00,178.94,179.44,178.38,178.45,327543.0,169.8317,170.3062,169.3002,169.3666,327543.0
2017-11-29 12:45:00,178.49,179.66,178.48,179.64,262003.0,169.4046,170.515,169.3951,170.496,262003.0
2017-11-29 12:50:00,179.66,180.0,179.13,179.5,427137.0,170.515,170.8377,170.012,170.3632,427137.0
2017-11-29 12:55:00,179.53,179.6,178.67,178.9,373143.0,170.3916,170.4581,169.5754,169.7937,373143.0
2017-11-29 13:00:00,178.95,179.12,178.81,178.83,169365.0,169.8411,170.0025,169.7083,169.7273,169365.0
2017-11-29 13:05:00,178.8,179.05,178.71,178.98,134169.0,169.6988,169.9361,169.6134,169.8696,134169.0
2017-11-29 13:10:00,179.0,179.8,178.94,179.75,238286.0,169.8886,170.6479,169.8317,170.6004,238286.0
2017-11-29 13:15:00,179.71,180.29,179.65,180.29,329268.0,170.5625,171.1129,170.5055,171.1129,329268.0
2017-11-29 13:20:00,180.28,180.59,180.16,180.37,228820.0,171.1035,171.3977,170.9896,171.1889,228820.0
2017-11-29 13:25:00,180.36,180.95,180.36,180.57,273690.0,171.1794,171.7393,171.1794,171.3787,273690.0
2017-11-29 13:30:00,180.56,180.95,180.31,180.84,239359.0,171.3692,171.7393,171.1319,171.6349,239359.0
2017-11-29 13:35:00,180.86,180.94,180.43,180.81,239008.0,171.6539,171.7299,171.2458,171.6065,239008.0
2017-11-29 13:40:00,180.81,180.81,179.6,179.92,261400.0,171.6065,171.6065,170.4581,170.7618,261400.0
2017-11-29 13:45:00,179.89,180.1,179.35,179.45,167518.0,170.7333,170.9326,170.2208,170.3157,167518.0
2017-11-29 13:50:00,179.45,179.6,178.58,178.91,305500.0,170.3157,170.4581,169.49,169.8032,305500.0
2017-11-29 13:55:00,178.91,179.08,178.64,178.92,183272.0,169.8032,169.9645,169.5469,169.8127,183272.0
2017-11-29 14:00:00,178.95,179.12,178.75,178.81,156710.0,169.8411,170.0025,169.6513,169.7083,156710.0
2017-11-29 14:05:00,178.82,179.17,178.75,178.9,144102.0,169.7178,170.05,169.6513,169.7937,144102.0
2017-11-29 14:10:00,178.92,179.36,178.81,179.11,147390.0,169.8127,170.2303,169.7083,169.993,147390.0
2017-11-29 14:15:00,179.08,179.17,178.87,179.02,105352.0,169.9645,170.05,169.7652,169.9076,105352.0
2017-11-29 14:20:00,179.02,179.33,178.93,179.09,128800.0,169.9076,170.2018,169.8222,169.974,128800.0
2017-11-29 14:25:00,179.07,179.09,178.51,178.71,118669.0,169.955,169.974,169.4235,169.6134,118669.0
2017-11-29 14:30:00,178.74,178.86,178.41,178.6,136106.0,169.6418,169.7557,169.3286,169.509,136106.0
2017-11-29 14:35:00,178.62,178.97,178.5,178.8,111873.0,169.5279,169.8601,169.4141,169.6988,111873.0
2017-11-29 14:40:00,178.75,179.37,178.74,179.08,245506.0,169.6513,170.2398,169.6418,169.9645,245506.0
2017-11-29 14:45:00,179.07,179.3,178.82,179.16,141618.0,169.955,170.1733,169.7178,170.0405,141618.0
2017-11-29 14:50:00,179.16,179.59,179.14,179.35,144420.0,170.0405,170.4486,170.0215,170.2208,144420.0
2017-11-29 14:55:00,179.36,179.45,179.12,179.12,139872.0,170.2303,170.3157,170.0025,170.0025,139872.0
2017-11-29 15:00:00,179.17,179.19,179.0,179.05,166282.0,170.05,170.0689,169.8886,169.9361,166282.0
2017-11-29 15:05:00,179.03,179.56,178.85,179.08,204819.0,169.9171,170.4201,169.7462,169.9645,204819.0
2017-11-29 15:10:00,179.08,179.09,178.7,178.76,168685.0,169.9645,169.974,169.6039,169.6608,168685.0
2017-11-29 15:15:00,178.75,179.15,178.68,179.06,180914.0,169.6513,170.031,169.5849,169.9456,180914.0
2017-11-29 15:20:00,179.06,179.5,179.01,179.22,154369.0,169.9456,170.3632,169.8981,170.0974,154369.0
2017-11-29 15:25:00,179.2,179.48,179.11,179.4,169831.0,170.0784,170.3442,169.993,170.2682,169831.0
2017-11-29 15:30:00,179.42,179.78,179.32,179.72,210699.0,170.2872,170.6289,170.1923,170.572,210699.0
2017-11-29 15:35:00,179.74,179.8,179.36,179.41,303824.0,170.5909,170.6479,170.2303,170.2777,303824.0
2017-11-29 15:40:00,179.41,179.57,179.37,179.44,303580.0,170.2777,170.4296,170.2398,170.3062,303580.0
2017-11-29 15:45:00,179.45,179.86,179.44,179.85,343718.0,170.3157,170.7048,170.3062,170.6953,343718.0
2017-11-29 15:50:00,179.85,179.94,179.56,179.69,338195.0,170.6953,170.7808,170.4201,170.5435,338195.0
2017-11-29 15:55:00,179.7,179.94,179.52,179.91,672690.0,170.553,170.7808,170.3821,170.7523,672690.0
2017-11-30 09:30:00,179.53,179.8,177.43,178.27,1196901.0,170.3916,170.6479,168.3985,169.1958,1196901.0
2017-11-30 09:35:00,178.31,179.0,176.32,177.51,839941.0,169.2337,169.8886,167.345,168.4744,839941.0
2017-11-30 09:40:00,177.58,178.62,176.91,178.44,500971.0,168.5409,169.5279,167.905,169.3571,500971.0
2017-11-30 09:45:00,178.38,178.89,177.8,178.86,453522.0,169.3002,169.7842,168.7497,169.7557,453522.0
2017-11-30 09:50:00,178.87,178.9,177.52,177.92,314062.0,169.7652,169.7937,168.4839,168.8636,314062.0
2017-11-30 09:55:00,177.99,178.65,177.92,178.22,249912.0,168.93,169.5564,168.8636,169.1483,249912.0
2017-11-30 10:00:00,178.23,179.0,178.1,178.95,290974.0,169.1578,169.8886,169.0344,169.8411,290974.0
2017-11-30 10:05:00,178.89,179.11,178.43,178.52,329740.0,169.7842,169.993,169.3476,169.433,329740.0
2017-11-30 10:10:00,178.53,178.77,178.06,178.33,231382.0,169.4425,169.6703,168.9965,169.2527,231382.0
2017-11-30 10:15:00,178.34,178.71,177.9,178.62,225305.0,169.2622,169.6134,168.8446,169.5279,225305.0
2017-11-30 10:20:00,178.65,178.85,178.24,178.61,201388.0,169.5564,169.7462,169.1673,169.5185,201388.0
2017-11-30 10:25:00,178.65,178.7,178.03,178.42,193061.0,169.5564,169.6039,168.968,169.3381,193061.0
2017-11-30 10:30:00,178.41,178.68,178.18,178.5,195159.0,169.3286,169.5849,169.1103,169.4141,195159.0
2017-11-30 10:35:00,178.56,178.93,178.47,178.93,324610.0,169.471,169.8222,169.3856,169.8222,324610.0
2017-11-30 10:40:00,178.93,179.03,178.5,178.87,257069.0,169.8222,169.9171,169.4141,169.7652,257069.0
2017-11-30 10:45:00,178.83,179.17,178.73,179.0,285592.0,169.7273,170.05,169.6323,169.8886,285592.0
2017-11-30 10:50:00,179.04,179.09,178.02,178.28,335499.0,169.9266,169.974,168.9585,169.2053,335499.0
2017-11-30 10:55:00,178.32,178.44,177.8,177.91,280722.0,169.2432,169.3571,168.7497,168.8541,280722.0
2017-11-30 11:00:00,177.91,178.49,177.59,178.1,261808.0,168.8541,169.4046,168.5504,169.0344,261808.0
2017-11-30 11:05:00,178.1,178.16,177.76,177.81,343986.0,169.0344,169.0914,168.7117,168.7592,343986.0
2017-11-30 11:10:00,177.83,178.07,177.55,178.07,305649.0,168.7782,169.0059,168.5124,169.0059,305649.0
2017-11-30 11:15:00,178.07,178.47,177.74,177.98,299326.0,169.0059,169.3856,168.6927,168.9205,299326.0
2017-11-30 11:20:00,177.96,178.16,177.75,178.16,199122.0,168.9015,169.0914,168.7022,169.0914,199122.0
2017-11-30 11:25:00,178.16,178.35,177.68,177.87,217062.0,169.0914,169.2717,168.6358,168.8161,217062.0
2017-11-30 11:30:00,177.84,177.94,177.7,177.84,196223.0,168.7877,168.8826,168.6548,168.7877,196223.0
2017-11-30 11:35:00,177.81,177.83,177.34,177.43,217764.0,168.7592,168.7782,168.3131,168.3985,217764.0
2017-11-30 11:40:00,177.43,177.72,177.07,177.18,243802.0,168.3985,168.6738,168.0568,168.1612,243802.0
2017-11-30 11:45:00,177.21,177.5,176.88,177.31,296137.0,168.1897,168.465,167.8765,168.2846,296137.0
2017-11-30 11:50:00,177.31,177.47,176.96,176.96,351750.0,168.2846,168.4365,167.9524,167.9524,351750.0
2017-11-30 11:55:00,176.96,177.3,176.6,177.11,354090.0,167.9524,168.2751,167.6108,168.0948,354090.0
2017-11-30 12:00:00,177.12,177.39,177.02,177.2,207028.0,168.1043,168.3606,168.0094,168.1802,207028.0
2017-11-30 12:05:00,177.19,177.47,177.13,177.44,136951.0,168.1707,168.4365,168.1138,168.408,136951.0
2017-11-30 12:10:00,177.46,177.73,177.23,177.24,178605.0,168.427,168.6832,168.2087,168.2182,178605.0
2017-11-30 12:15:00,177.27,177.67,177.23,177.44,200826.0,168.2467,168.6263,168.2087,168.408,200826.0
2017-11-30 12:20:00,177.43,177.86,177.21,177.3,199004.0,168.3985,168.8066,168.1897,168.2751,199004.0
2017-11-30 12:25:00,177.34,177.45,177.0,177.01,153090.0,168.3131,168.4175,167.9904,167.9999,153090.0
2017-11-30 12:30:00,177.01,177.36,176.85,177.24,161420.0,167.9999,168.3321,167.848,168.2182,161420.0
2017-11-30 12:35:00,177.25,177.49,177.1,177.35,160044.0,168.2277,168.4555,168.0853,168.3226,160044.0
2017-11-30 12:40:00,177.3,177.55,177.22,177.42,127345.0,168.2751,168.5124,168.1992,168.389,127345.0
2017-11-30 12:45:00,177.46,177.48,177.04,177.12,121193.0,168.427,168.446,168.0284,168.1043,121193.0
2017-11-30 12:50:00,177.12,177.18,176.7,176.75,216124.0,168.1043,168.1612,167.7057,167.7531,216124.0
2017-11-30 12:55:00,176.74,177.22,176.51,177.18,241723.0,167.7436,168.1992,167.5253,168.1612,241723.0
2017-11-30 13:00:00,177.19,177.5,177.0,177.07,161247.0,168.1707,168.465,167.9904,168.0568,161247.0
2017-11-30 13:05:00,177.07,177.78,177.06,177.78,159281.0,168.0568,168.7307,168.0474,168.7307,159281.0
2017-11-30 13:10:00,177.78,177.88,177.56,177.75,135133.0,168.7307,168.8256,168.5219,168.7022,135133.0
2017-11-30 13:15:00,177.74,177.74,177.37,177.48,111348.0,168.6927,168.6927,168.3416,168.446,111348.0
2017-11-30 13:20:00,177.47,177.53,177.25,177.31,94699.0,168.4365,168.4934,168.2277,168.2846,94699.0
2017-11-30 13:25:00,177.28,177.71,177.27,177.64,167310.0,168.2562,168.6643,168.2467,168.5978,167310.0
2017-11-30 13:30:00,177.66,178.13,177.41,177.99,352244.0,168.6168,169.0629,168.3795,168.93,352244.0
2017-11-30 13:35:00,177.98,178.43,177.87,177.92,285109.0,168.9205,169.3476,168.8161,168.8636,285109.0
2017-11-30 13:40:00,177.9,177.92,177.61,177.79,127214.0,168.8446,168.8636,168.5694,168.7402,127214.0
2017-11-30 13:45:00,177.79,178.06,177.63,177.95,120414.0,168.7402,168.9965,168.5883,168.8921,120414.0
2017-11-30 13:50:00,177.99,178.0,177.76,177.87,132072.0,168.93,168.9395,168.7117,168.8161,132072.0
2017-11-30 13:55:00,177.86,178.35,177.73,178.18,185356.0,168.8066,169.2717,168.6832,169.1103,185356.0
2017-11-30 14:00:00,178.18,178.23,177.82,177.91,123503.0,169.1103,169.1578,168.7687,168.8541,123503.0
2017-11-30 14:05:00,177.92,177.93,177.55,177.67,119463.0,168.8636,168.8731,168.5124,168.6263,119463.0
2017-11-30 14:10:00,177.66,177.87,177.65,177.8,119886.0,168.6168,168.8161,168.6073,168.7497,119886.0
2017-11-30 14:15:00,177.8,177.99,177.6,177.89,131020.0,168.7497,168.93,168.5599,168.8351,131020.0
2017-11-30 14:20:00,177.86,177.98,177.6,177.8,226840.0,168.8066,168.9205,168.5599,168.7497,226840.0
2017-11-30 14:25:00,177.82,178.59,177.8,178.51,197781.0,168.7687,169.4995,168.7497,169.4235,197781.0
2017-11-30 14:30:00,178.55,178.7,178.18,178.24,181030.0,169.4615,169.6039,169.1103,169.1673,181030.0
2017-11-30 14:35:00,178.26,178.3,177.98,178.07,142619.0,169.1863,169.2242,168.9205,169.0059,142619.0
2017-11-30 14:40:00,178.07,178.32,178.01,178.23,84977.0,169.0059,169.2432,168.949,169.1578,84977.0
2017-11-30 14:45:00,178.23,178.24,178.05,178.18,60440.0,169.1578,169.1673,168.987,169.1103,60440.0
2017-11-30 14:50:00,178.14,178.14,177.9,178.02,99888.0,169.0724,169.0724,168.8446,168.9585,99888.0
2017-11-30 14:55:00,178.02,178.02,177.74,177.93,80137.0,168.9585,168.9585,168.6927,168.8731,80137.0
2017-11-30 15:00:00,177.91,178.07,177.81,178.02,103022.0,168.8541,169.0059,168.7592,168.9585,103022.0
2017-11-30 15:05:00,178.0,178.02,177.77,177.89,122261.0,168.9395,168.9585,168.7212,168.8351,122261.0
2017-11-30 15:10:00,177.86,178.11,177.86,178.0,105223.0,168.8066,169.0439,168.8066,168.9395,105223.0
2017-11-30 15:15:00,178.0,178.1,177.81,177.81,96017.0,168.9395,169.0344,168.7592,168.7592,96017.0
2017-11-30 15:20:00,177.81,177.89,177.69,177.81,91143.0,168.7592,168.8351,168.6453,168.7592,91143.0
2017-11-30 15:25:00,177.83,177.94,177.78,177.88,134525.0,168.7782,168.8826,168.7307,168.8256,134525.0
2017-11-30 15:30:00,177.89,177.95,177.5,177.57,173917.0,168.8351,168.8921,168.465,168.5314,173917.0
2017-11-30 15:35:00,177.58,177.63,176.94,176.98,348919.0,168.5409,168.5883,167.9335,167.9714,348919.0
2017-11-30 15:40:00,177.01,177.2,176.97,177.06,289452.0,167.9999,168.1802,167.9619,168.0474,289452.0
2017-11-30 15:45:00,177.06,177.3,177.03,177.28,491088.0,168.0474,168.2751,168.0189,168.2562,491088.0
2017-11-30 15:50:00,177.27,177.34,176.9,177.07,490782.0,168.2467,168.3131,167.8955,168.0568,490782.0
2017-11-30 15:55:00,177.09,177.28,176.8,177.06,1213324.0,168.0758,168.2562,167.8006,168.0474,1213324.0
2017-12-01 09:30:00,175.27,177.3,175.05,175.8,1069449.0,166.3485,168.2751,166.1397,166.8515,1069449.0
2017-12-01 09:35:00,175.84,176.9,175.55,176.39,362411.0,166.8895,167.8955,166.6142,167.4115,362411.0
2017-12-01 09:40:00,176.34,176.62,175.57,175.74,291728.0,167.364,167.6298,166.6332,166.7945,291728.0
2017-12-01 09:45:00,175.71,176.0,174.5,174.68,662308.0,166.7661,167.0413,165.6177,165.7885,662308.0
2017-12-01 09:50:00,174.71,175.34,174.69,174.88,398273.0,165.817,166.4149,165.798,165.9783,398273.0
2017-12-01 09:55:00,174.89,174.95,174.3,174.83,432991.0,165.9878,166.0448,165.4278,165.9309,432991.0
2017-12-01 10:00:00,174.85,175.94,174.76,175.83,458744.0,165.9498,166.9844,165.8644,166.88,458744.0
2017-12-01 10:05:00,175.81,177.34,175.81,177.1,559838.0,166.861,168.3131,166.861,168.0853,559838.0
2017-12-01 10:10:00,177.15,178.16,176.77,178.09,559870.0,168.1328,169.0914,167.7721,169.0249,559870.0
2017-12-01 10:15:00,178.11,179.07,177.91,178.2,578757.0,169.0439,169.955,168.8541,169.1293,578757.0
2017-12-01 10:20:00,178.18,179.15,178.0,179.05,471052.0,169.1103,170.031,168.9395,169.9361,471052.0
2017-12-01 10:25:00,178.99,179.8,178.7,179.31,639092.0,169.8791,170.6479,169.6039,170.1828,639092.0
2017-12-01 10:30:00,179.4,179.4,178.76,178.76,518295.0,170.2682,170.2682,169.6608,169.6608,518295.0
2017-12-01 10:35:00,178.77,179.04,178.15,178.22,319820.0,169.6703,169.9266,169.0819,169.1483,319820.0
2017-12-01 10:40:00,178.23,179.1,178.22,178.53,288655.0,169.1578,169.9835,169.1483,169.4425,288655.0
2017-12-01 10:45:00,178.45,178.72,178.25,178.35,210412.0,169.3666,169.6229,169.1768,169.2717,210412.0
2017-12-01 10:50:00,178.36,178.5,178.01,178.31,253016.0,169.2812,169.4141,168.949,169.2337,253016.0
2017-12-01 10:55:00,178.32,178.51,177.94,178.13,287663.0,169.2432,169.4235,168.8826,169.0629,287663.0
2017-12-01 11:00:00,178.17,178.85,178.05,178.72,251870.0,169.1009,169.7462,168.987,169.6229,251870.0
2017-12-01 11:05:00,178.72,178.72,177.17,177.53,384839.0,169.6229,169.6229,168.1518,168.4934,384839.0
2017-12-01 11:10:00,177.51,177.53,176.32,176.94,593146.0,168.4744,168.4934,167.345,167.9335,593146.0
2017-12-01 11:15:00,176.98,177.4,176.25,176.81,558862.0,167.9714,168.37,167.2786,167.8101,558862.0
2017-12-01 11:20:00,176.83,177.15,176.45,176.92,260086.0,167.8291,168.1328,167.4684,167.9145,260086.0
2017-12-01 11:25:00,176.96,177.08,175.77,175.77,355519.0,167.9524,168.0663,166.823,166.823,355519.0
2017-12-01 11:30:00,175.77,175.79,173.8,174.85,1018719.0,166.823,166.842,164.9533,165.9498,1018719.0
2017-12-01 11:35:00,174.78,176.5,174.63,176.31,504464.0,165.8834,167.5159,165.741,167.3355,504464.0
2017-12-01 11:40:00,176.38,176.56,175.72,175.89,284319.0,167.402,167.5728,166.7756,166.9369,284319.0
2017-12-01 11:45:00,175.88,176.0,174.74,174.74,269962.0,166.9274,167.0413,165.8454,165.8454,269962.0
2017-12-01 11:50:00,174.74,175.5,174.21,175.4,508954.0,165.8454,166.5668,165.3424,166.4719,508954.0
2017-12-01 11:55:00,175.5,176.4,175.13,176.34,282381.0,166.5668,167.4209,166.2156,167.364,282381.0
2017-12-01 12:00:00,176.26,176.8,175.8,176.8,526730.0,167.2881,167.8006,166.8515,167.8006,526730.0
2017-12-01 12:05:00,176.8,177.1,176.31,176.76,352825.0,167.8006,168.0853,167.3355,167.7626,352825.0
2017-12-01 12:10:00,176.86,176.95,176.07,176.27,139153.0,167.8575,167.943,167.1077,167.2976,139153.0
2017-12-01 12:15:00,176.27,176.51,175.76,176.14,160656.0,167.2976,167.5253,166.8135,167.1742,160656.0
2017-12-01 12:20:00,176.09,176.56,175.81,176.11,168324.0,167.1267,167.5728,166.861,167.1457,168324.0
2017-12-01 12:25:00,176.13,176.4,175.9,176.16,144198.0,167.1647,167.4209,166.9464,167.1932,144198.0
2017-12-01 12:30:00,176.14,176.21,175.18,175.29,189185.0,167.1742,167.2406,166.263,166.3674,189185.0
2017-12-01 12:35:00,175.34,175.77,175.2,175.38,141281.0,166.4149,166.823,166.282,166.4529,141281.0
2017-12-01 12:40:00,175.39,176.14,175.17,176.1,172698.0,166.4624,167.1742,166.2536,167.1362,172698.0
2017-12-01 12:45:00,176.02,176.89,175.91,176.63,256836.0,167.0603,167.886,166.9559,167.6392,256836.0
2017-12-01 12:50:00,176.58,176.97,176.38,176.43,170213.0,167.5918,167.9619,167.402,167.4494,170213.0
2017-12-01 12:55:00,176.4,176.57,176.15,176.37,133455.0,167.4209,167.5823,167.1837,167.3925,133455.0
2017-12-01 13:00:00,176.31,176.41,175.91,176.32,146797.0,167.3355,167.4304,166.9559,167.345,146797.0
2017-12-01 13:05:00,176.35,176.48,175.55,175.56,157992.0,167.3735,167.4969,166.6142,166.6237,157992.0
2017-12-01 13:10:00,175.58,176.05,175.53,175.96,92923.0,166.6427,167.0888,166.5952,167.0033,92923.0
2017-12-01 13:15:00,175.93,175.98,175.51,175.58,112619.0,166.9749,167.0223,166.5763,166.6427,112619.0
2017-12-01 13:20:00,175.6,176.03,175.42,175.93,112940.0,166.6617,167.0698,166.4908,166.9749,112940.0
2017-12-01 13:25:00,175.97,176.09,175.8,175.91,125611.0,167.0128,167.1267,166.8515,166.9559,125611.0
2017-12-01 13:30:00,175.93,176.37,175.8,176.06,130576.0,166.9749,167.3925,166.8515,167.0983,130576.0
2017-12-01 13:35:00,176.01,176.1,175.82,176.01,93700.0,167.0508,167.1362,166.8705,167.0508,93700.0
2017-12-01 13:40:00,176.0,176.24,175.68,175.74,156464.0,167.0413,167.2691,166.7376,166.7945,156464.0
2017-12-01 13:45:00,175.75,175.75,175.48,175.6,141704.0,166.804,166.804,166.5478,166.6617,141704.0
2017-12-01 13:50:00,175.59,175.72,175.43,175.62,200992.0,166.6522,166.7756,166.5003,166.6807,200992.0
2017-12-01 13:55:00,175.58,175.7,175.3,175.3,122716.0,166.6427,166.7566,166.3769,166.3769,122716.0
2017-12-01 14:00:00,175.3,175.41,175.24,175.34,177061.0,166.3769,166.4813,166.32,166.4149,177061.0
2017-12-01 14:05:00,175.34,175.4,175.1,175.25,157122.0,166.4149,166.4719,166.1871,166.3295,157122.0
2017-12-01 14:10:00,175.25,175.74,175.21,175.69,149506.0,166.3295,166.7945,166.2915,166.7471,149506.0
2017-12-01 14:15:00,175.65,175.96,175.56,175.81,101949.0,166.7091,167.0033,166.6237,166.861,101949.0
2017-12-01 14:20:00,175.8,176.2,175.7,176.08,141197.0,166.8515,167.2311,166.7566,167.1172,141197.0
2017-12-01 14:25:00,176.05,176.2,175.7,176.18,189752.0,167.0888,167.2311,166.7566,167.2121,189752.0
2017-12-01 14:30:00,176.19,176.96,175.47,176.11,178984.0,167.2216,167.9524,166.5383,167.1457,178984.0
2017-12-01 14:35:00,176.13,176.21,175.85,175.9,126483.0,167.1647,167.2406,166.8989,166.9464,126483.0
2017-12-01 14:40:00,175.94,176.07,175.66,175.78,97759.0,166.9844,167.1077,166.7186,166.8325,97759.0
2017-12-01 14:45:00,175.86,175.86,175.4,175.64,154187.0,166.9084,166.9084,166.4719,166.6996,154187.0
2017-12-01 14:50:00,175.63,175.75,175.53,175.67,107588.0,166.6901,166.804,166.5952,166.7281,107588.0
2017-12-01 14:55:00,175.74,175.8,175.42,175.78,129666.0,166.7945,166.8515,166.4908,166.8325,129666.0
2017-12-01 15:00:00,175.74,175.81,175.42,175.63,131073.0,166.7945,166.861,166.4908,166.6901,131073.0
2017-12-01 15:05:00,175.64,175.84,175.54,175.75,116612.0,166.6996,166.8895,166.6047,166.804,116612.0
2017-12-01 15:10:00,175.74,176.0,175.49,175.54,133349.0,166.7945,167.0413,166.5573,166.6047,133349.0
2017-12-01 15:15:00,175.53,175.98,175.46,175.72,112305.0,166.5952,167.0223,166.5288,166.7756,112305.0
2017-12-01 15:20:00,175.71,175.86,175.57,175.58,123121.0,166.7661,166.9084,166.6332,166.6427,123121.0
2017-12-01 15:25:00,175.59,175.76,175.25,175.33,137349.0,166.6522,166.8135,166.3295,166.4054,137349.0
2017-12-01 15:30:00,175.35,175.61,175.26,175.29,132057.0,166.4244,166.6712,166.339,166.3674,132057.0
2017-12-01 15:35:00,175.32,175.53,174.75,174.98,296905.0,166.3959,166.5952,165.8549,166.0732,296905.0
2017-12-01 15:40:00,175.01,175.61,174.95,175.54,222904.0,166.1017,166.6712,166.0448,166.6047,222904.0
2017-12-01 15:45:00,175.57,175.58,175.02,175.09,276137.0,166.6332,166.6427,166.1112,166.1776,276137.0
2017-12-01 15:50:00,175.14,175.28,175.05,175.11,266737.0,166.2251,166.358,166.1397,166.1966,266737.0
2017-12-01 15:55:00,175.1,175.11,174.6,174.62,783834.0,166.1871,166.1966,165.7126,165.7316,783834.0
2017-12-04 09:30:00,177.2,177.58,175.84,175.97,1126837.0,168.1802,168.5409,166.8895,167.0128,1126837.0
2017-12-04 09:35:00,175.92,176.22,175.13,175.58,604977.0,166.9654,167.2501,166.2156,166.6427,604977.0
2017-12-04 09:40:00,175.58,176.18,175.44,175.98,415437.0,166.6427,167.2121,166.5098,167.0223,415437.0
2017-12-04 09:45:00,175.95,176.39,175.52,175.96,451718.0,166.9939,167.4115,166.5857,167.0033,451718.0
2017-12-04 09:50:00,175.96,176.01,174.0,174.0,780776.0,167.0033,167.0508,165.1431,165.1431,780776.0
2017-12-04 09:55:00,174.02,174.09,169.32,171.01,2549615.0,165.1621,165.2285,160.7013,162.3053,2549615.0
2017-12-04 10:00:00,171.09,171.36,169.77,170.1,1056505.0,162.3812,162.6375,161.1284,161.4416,1056505.0
2017-12-04 10:05:00,170.1,170.34,168.26,169.63,1370321.0,161.4416,161.6694,159.6953,160.9956,1370321.0
2017-12-04 10:10:00,169.51,170.43,168.75,170.38,1096412.0,160.8817,161.7548,160.1603,161.7074,1096412.0
2017-12-04 10:15:00,170.29,170.8,169.75,170.49,658635.0,161.622,162.106,161.1094,161.8118,658635.0
2017-12-04 10:20:00,170.54,171.71,170.27,171.22,569226.0,161.8592,162.9697,161.603,162.5046,569226.0
2017-12-04 10:25:00,171.22,171.24,170.6,170.94,494717.0,162.5046,162.5236,161.9162,162.2389,494717.0
2017-12-04 10:30:00,170.93,171.04,170.03,170.14,537020.0,162.2294,162.3338,161.3752,161.4796,537020.0
2017-12-04 10:35:00,170.17,170.77,169.88,170.47,470707.0,161.5081,162.0775,161.2328,161.7928,470707.0
2017-12-04 10:40:00,170.47,170.67,170.02,170.32,310890.0,161.7928,161.9826,161.3657,161.6504,310890.0
2017-12-04 10:45:00,170.3,170.3,169.1,169.31,468835.0,161.6314,161.6314,160.4925,160.6918,468835.0
2017-12-04 10:50:00,169.32,169.75,169.1,169.13,493707.0,160.7013,161.1094,160.4925,160.521,493707.0
2017-12-04 10:55:00,169.16,169.25,168.5,168.84,658472.0,160.5495,160.6349,159.9231,160.2458,658472.0
2017-12-04 11:00:00,168.84,169.25,168.8,169.09,478294.0,160.2458,160.6349,160.2078,160.483,478294.0
2017-12-04 11:05:00,169.03,169.4,168.75,169.11,473866.0,160.4261,160.7773,160.1603,160.502,473866.0
2017-12-04 11:10:00,169.11,169.9,168.6,169.75,563090.0,160.502,161.2518,160.018,161.1094,563090.0
2017-12-04 11:15:00,169.79,170.62,169.75,170.56,409697.0,161.1474,161.9352,161.1094,161.8782,409697.0
2017-12-04 11:20:00,170.56,171.0,170.35,170.58,448604.0,161.8782,162.2958,161.6789,161.8972,448604.0
2017-12-04 11:25:00,170.55,170.94,170.36,170.44,252207.0,161.8687,162.2389,161.6884,161.7643,252207.0
2017-12-04 11:30:00,170.5,170.7,169.91,169.98,261588.0,161.8213,162.0111,161.2613,161.3277,261588.0
2017-12-04 11:35:00,169.98,170.44,169.83,170.18,283131.0,161.3277,161.7643,161.1854,161.5176,283131.0
2017-12-04 11:40:00,170.23,170.25,169.75,170.17,378385.0,161.565,161.584,161.1094,161.5081,378385.0
2017-12-04 11:45:00,170.19,170.4,169.95,170.38,211548.0,161.527,161.7264,161.2993,161.7074,211548.0
2017-12-04 11:50:00,170.3,171.1,170.2,170.95,359909.0,161.6314,162.3907,161.5365,162.2484,359909.0
2017-12-04 11:55:00,170.98,171.45,170.85,171.37,250057.0,162.2768,162.7229,162.1535,162.647,250057.0
2017-12-04 12:00:00,171.36,171.44,171.2,171.32,220383.0,162.6375,162.7134,162.4856,162.5995,220383.0
2017-12-04 12:05:00,171.33,171.45,171.0,171.37,202168.0,162.609,162.7229,162.2958,162.647,202168.0
2017-12-04 12:10:00,171.39,172.19,171.15,172.02,353689.0,162.666,163.4252,162.4382,163.2639,353689.0
2017-12-04 12:15:00,172.08,172.26,171.69,172.02,207839.0,163.3208,163.4917,162.9507,163.2639,207839.0
2017-12-04 12:20:00,171.99,172.12,171.34,171.41,136447.0,163.2354,163.3588,162.6185,162.6849,136447.0
2017-12-04 12:25:00,171.48,171.77,171.35,171.45,124626.0,162.7514,163.0266,162.628,162.7229,124626.0
2017-12-04 12:30:00,171.45,171.51,171.2,171.38,148989.0,162.7229,162.7799,162.4856,162.6565,148989.0
2017-12-04 12:35:00,171.35,171.85,171.2,171.83,157216.0,162.628,163.1026,162.4856,163.0836,157216.0
2017-12-04 12:40:00,171.85,172.05,171.51,172.05,178576.0,163.1026,163.2924,162.7799,163.2924,178576.0
2017-12-04 12:45:00,172.05,172.46,171.82,172.04,278871.0,163.2924,163.6815,163.0741,163.2829,278871.0
2017-12-04 12:50:00,172.03,172.6,171.96,172.36,237232.0,163.2734,163.8144,163.207,163.5866,237232.0
2017-12-04 12:55:00,172.34,172.55,172.17,172.45,122635.0,163.5676,163.7669,163.4063,163.672,122635.0
2017-12-04 13:00:00,172.45,173.5,172.45,173.45,329257.0,163.672,164.6686,163.672,164.6211,329257.0
2017-12-04 13:05:00,173.44,173.85,172.93,172.93,498924.0,164.6116,165.0007,164.1276,164.1276,498924.0
2017-12-04 13:10:00,173.01,173.09,172.76,173.0,229850.0,164.2035,164.2794,163.9662,164.194,229850.0
2017-12-04 13:15:00,172.96,173.16,172.83,172.94,117678.0,164.1561,164.3459,164.0327,164.1371,117678.0
2017-12-04 13:20:00,172.95,173.23,172.64,173.14,218063.0,164.1466,164.4123,163.8523,164.3269,218063.0
2017-12-04 13:25:00,173.14,173.35,172.76,172.87,130199.0,164.3269,164.5262,163.9662,164.0706,130199.0
2017-12-04 13:30:00,172.88,172.9,172.5,172.56,151119.0,164.0801,164.0991,163.7195,163.7764,151119.0
2017-12-04 13:35:00,172.63,172.73,172.38,172.55,137746.0,163.8428,163.9378,163.6056,163.7669,137746.0
2017-12-04 13:40:00,172.53,173.02,172.5,172.92,110279.0,163.7479,164.213,163.7195,164.1181,110279.0
2017-12-04 13:45:00,172.97,172.99,172.46,172.51,100230.0,164.1655,164.1845,163.6815,163.729,100230.0
2017-12-04 13:50:00,172.6,172.66,172.23,172.42,121970.0,163.8144,163.8713,163.4632,163.6435,121970.0
2017-12-04 13:55:00,172.44,173.15,172.38,172.94,184604.0,163.6625,164.3364,163.6056,164.1371,184604.0
2017-12-04 14:00:00,172.93,172.95,172.68,172.73,98382.0,164.1276,164.1466,163.8903,163.9378,98382.0
2017-12-04 14:05:00,172.78,172.91,172.59,172.83,162047.0,163.9852,164.1086,163.8049,164.0327,162047.0
2017-12-04 14:10:00,172.85,172.85,172.48,172.71,147252.0,164.0516,164.0516,163.7005,163.9188,147252.0
2017-12-04 14:15:00,172.71,172.9,172.45,172.45,113025.0,163.9188,164.0991,163.672,163.672,113025.0
2017-12-04 14:20:00,172.48,172.6,172.08,172.2,160728.0,163.7005,163.8144,163.3208,163.4347,160728.0
2017-12-04 14:25:00,172.2,172.25,171.78,172.05,187896.0,163.4347,163.4822,163.0361,163.2924,187896.0
2017-12-04 14:30:00,172.05,172.15,171.53,171.65,200506.0,163.2924,163.3873,162.7988,162.9127,200506.0
2017-12-04 14:35:00,171.63,172.06,171.54,171.98,246315.0,162.8937,163.3019,162.8083,163.2259,246315.0
2017-12-04 14:40:00,172.0,172.05,171.56,171.78,112748.0,163.2449,163.2924,162.8273,163.0361,112748.0
2017-12-04 14:45:00,171.78,171.94,171.58,171.7,104673.0,163.0361,163.188,162.8463,162.9602,104673.0
2017-12-04 14:50:00,171.64,172.03,171.57,171.76,104949.0,162.9032,163.2734,162.8368,163.0171,104949.0
2017-12-04 14:55:00,171.75,171.93,171.36,171.5,126041.0,163.0076,163.1785,162.6375,162.7704,126041.0
2017-12-04 15:00:00,171.5,171.53,170.87,171.32,204184.0,162.7704,162.7988,162.1724,162.5995,204184.0
2017-12-04 15:05:00,171.28,171.49,170.85,171.45,186636.0,162.5616,162.7609,162.1535,162.7229,186636.0
2017-12-04 15:10:00,171.43,171.45,171.16,171.28,141612.0,162.7039,162.7229,162.4477,162.5616,141612.0
2017-12-04 15:15:00,171.28,171.47,171.0,171.13,147364.0,162.5616,162.7419,162.2958,162.4192,147364.0
2017-12-04 15:20:00,171.13,171.76,171.12,171.69,175105.0,162.4192,163.0171,162.4097,162.9507,175105.0
2017-12-04 15:25:00,171.69,171.7,171.54,171.6,150793.0,162.9507,162.9602,162.8083,162.8653,150793.0
2017-12-04 15:30:00,171.6,171.6,170.72,170.76,252157.0,162.8653,162.8653,162.0301,162.068,252157.0
2017-12-04 15:35:00,170.76,170.83,170.33,170.47,286042.0,162.068,162.1345,161.6599,161.7928,286042.0
2017-12-04 15:40:00,170.42,170.61,170.05,170.08,337954.0,161.7453,161.9257,161.3942,161.4226,337954.0
2017-12-04 15:45:00,170.08,170.13,169.05,169.15,754752.0,161.4226,161.4701,160.4451,160.54,754752.0
2017-12-04 15:50:00,169.14,169.89,169.14,169.59,698067.0,160.5305,161.2423,160.5305,160.9576,698067.0
2017-12-04 15:55:00,169.62,169.63,169.15,169.55,751278.0,160.9861,160.9956,160.54,160.9196,751278.0
2017-12-05 09:30:00,165.28,167.3,164.25,167.18,3356853.0,156.867,158.7842,155.8894,158.6703,3356853.0
2017-12-05 09:35:00,167.16,169.45,167.06,169.25,1598700.0,158.6513,160.8247,158.5564,160.6349,1598700.0
2017-12-05 09:40:00,169.21,171.37,169.16,169.8,1500501.0,160.5969,162.647,160.5495,161.1569,1500501.0
2017-12-05 09:45:00,169.83,170.73,169.61,169.89,632474.0,161.1854,162.0396,160.9766,161.2423,632474.0
2017-12-05 09:50:00,169.89,169.98,168.35,168.88,757036.0,161.2423,161.3277,159.7807,160.2837,757036.0
2017-12-05 09:55:00,168.93,170.65,168.89,169.53,741658.0,160.3312,161.9636,160.2932,160.9006,741658.0
2017-12-05 10:00:00,169.43,171.3,169.37,170.07,775156.0,160.8057,162.5805,160.7488,161.4132,775156.0
2017-12-05 10:05:00,170.07,170.43,169.36,169.63,542762.0,161.4132,161.7548,160.7393,160.9956,542762.0
2017-12-05 10:10:00,169.64,170.22,169.11,169.56,303936.0,161.005,161.5555,160.502,160.9291,303936.0
2017-12-05 10:15:00,169.61,170.67,169.6,170.62,363903.0,160.9766,161.9826,160.9671,161.9352,363903.0
2017-12-05 10:20:00,170.56,171.0,170.25,170.71,355052.0,161.8782,162.2958,161.584,162.0206,355052.0
2017-12-05 10:25:00,170.66,171.16,170.12,170.75,426092.0,161.9731,162.4477,161.4606,162.0585,426092.0
2017-12-05 10:30:00,170.7,171.2,170.4,171.14,416937.0,162.0111,162.4856,161.7264,162.4287,416937.0
2017-12-05 10:35:00,171.14,171.92,171.1,171.85,606367.0,162.4287,163.169,162.3907,163.1026,606367.0
2017-12-05 10:40:00,171.85,172.45,171.55,172.36,533228.0,163.1026,163.672,162.8178,163.5866,533228.0
2017-12-05 10:45:00,172.38,172.38,171.5,171.64,317046.0,163.6056,163.6056,162.7704,162.9032,317046.0
2017-12-05 10:50:00,171.67,171.91,170.77,171.84,383619.0,162.9317,163.1595,162.0775,163.0931,383619.0
2017-12-05 10:55:00,171.85,172.27,171.56,172.21,381139.0,163.1026,163.5012,162.8273,163.4442,381139.0
2017-12-05 11:00:00,172.2,172.96,172.15,172.52,609689.0,163.4347,164.1561,163.3873,163.7384,609689.0
2017-12-05 11:05:00,172.56,172.8,172.3,172.79,206110.0,163.7764,164.0042,163.5296,163.9947,206110.0
2017-12-05 11:10:00,172.8,172.89,172.43,172.66,236567.0,164.0042,164.0896,163.653,163.8713,236567.0
2017-12-05 11:15:00,172.67,172.67,172.25,172.27,165330.0,163.8808,163.8808,163.4822,163.5012,165330.0
2017-12-05 11:20:00,172.26,172.34,171.91,172.17,210439.0,163.4917,163.5676,163.1595,163.4063,210439.0
2017-12-05 11:25:00,172.16,172.21,171.63,171.78,236931.0,163.3968,163.4442,162.8937,163.0361,236931.0
2017-12-05 11:30:00,171.78,172.37,171.4,171.83,250354.0,163.0361,163.5961,162.6755,163.0836,250354.0
2017-12-05 11:35:00,171.84,171.92,171.37,171.82,168856.0,163.0931,163.169,162.647,163.0741,168856.0
2017-12-05 11:40:00,171.82,172.2,171.62,171.69,156027.0,163.0741,163.4347,162.8843,162.9507,156027.0
2017-12-05 11:45:00,171.71,171.78,171.35,171.52,217235.0,162.9697,163.0361,162.628,162.7893,217235.0
2017-12-05 11:50:00,171.53,171.62,170.85,170.97,207670.0,162.7988,162.8843,162.1535,162.2673,207670.0
2017-12-05 11:55:00,170.97,171.13,170.43,170.66,289144.0,162.2673,162.4192,161.7548,161.9731,289144.0
2017-12-05 12:00:00,170.67,170.92,170.14,170.44,221663.0,161.9826,162.2199,161.4796,161.7643,221663.0
2017-12-05 12:05:00,170.47,170.81,170.33,170.64,158779.0,161.7928,162.1155,161.6599,161.9541,158779.0
2017-12-05 12:10:00,170.67,170.86,170.47,170.69,139353.0,161.9826,162.1629,161.7928,162.0016,139353.0
2017-12-05 12:15:00,170.66,170.8,170.21,170.51,177679.0,161.9731,162.106,161.546,161.8308,177679.0
2017-12-05 12:20:00,170.5,170.52,169.86,170.12,276192.0,161.8213,161.8403,161.2138,161.4606,276192.0
2017-12-05 12:25:00,170.16,170.6,170.09,170.46,183881.0,161.4986,161.9162,161.4321,161.7833,183881.0
2017-12-05 12:30:00,170.43,170.85,170.36,170.78,248532.0,161.7548,162.1535,161.6884,162.087,248532.0
2017-12-05 12:35:00,170.82,171.01,170.6,170.77,127653.0,162.125,162.3053,161.9162,162.0775,127653.0
2017-12-05 12:40:00,170.8,171.34,170.6,171.15,103474.0,162.106,162.6185,161.9162,162.4382,103474.0
2017-12-05 12:45:00,171.18,171.47,170.79,170.95,128948.0,162.4667,162.7419,162.0965,162.2484,128948.0
2017-12-05 12:50:00,170.91,171.08,170.6,170.66,83656.0,162.2104,162.3717,161.9162,161.9731,83656.0
2017-12-05 12:55:00,170.69,170.69,169.87,170.13,217868.0,162.0016,162.0016,161.2233,161.4701,217868.0
2017-12-05 13:00:00,170.1,170.17,169.38,169.65,333336.0,161.4416,161.5081,160.7583,161.0145,333336.0
2017-12-05 13:05:00,169.68,169.88,169.23,169.46,157053.0,161.043,161.2328,160.6159,160.8342,157053.0
2017-12-05 13:10:00,169.48,170.0,169.45,169.9,166081.0,160.8532,161.3467,160.8247,161.2518,166081.0
2017-12-05 13:15:00,169.9,170.34,169.46,170.34,171517.0,161.2518,161.6694,160.8342,161.6694,171517.0
2017-12-05 13:20:00,170.35,170.43,169.98,170.0,112885.0,161.6789,161.7548,161.3277,161.3467,112885.0
2017-12-05 13:25:00,170.0,170.3,169.77,170.29,126486.0,161.3467,161.6314,161.1284,161.622,126486.0
2017-12-05 13:30:00,170.32,170.4,170.1,170.24,61167.0,161.6504,161.7264,161.4416,161.5745,61167.0
2017-12-05 13:35:00,170.23,170.81,170.15,170.54,135188.0,161.565,162.1155,161.4891,161.8592,135188.0
2017-12-05 13:40:00,170.51,170.53,170.12,170.39,61087.0,161.8308,161.8497,161.4606,161.7169,61087.0
2017-12-05 13:45:00,170.37,170.63,170.25,170.44,76120.0,161.6979,161.9447,161.584,161.7643,76120.0
2017-12-05 13:50:00,170.4,170.56,170.03,170.08,72291.0,161.7264,161.8782,161.3752,161.4226,72291.0
2017-12-05 13:55:00,170.03,170.29,169.96,170.27,93836.0,161.3752,161.622,161.3088,161.603,93836.0
2017-12-05 14:00:00,170.28,170.34,170.12,170.21,50914.0,161.6125,161.6694,161.4606,161.546,50914.0
2017-12-05 14:05:00,170.16,170.41,170.05,170.21,64425.0,161.4986,161.7358,161.3942,161.546,64425.0
2017-12-05 14:10:00,170.19,170.19,170.0,170.04,89016.0,161.527,161.527,161.3467,161.3847,89016.0
2017-12-05 14:15:00,170.04,170.11,169.68,169.8,106224.0,161.3847,161.4511,161.043,161.1569,106224.0
2017-12-05 14:20:00,169.83,169.9,169.31,169.85,176651.0,161.1854,161.2518,160.6918,161.2044,176651.0
2017-12-05 14:25:00,169.88,169.89,169.2,169.43,164587.0,161.2328,161.2423,160.5874,160.8057,164587.0
2017-12-05 14:30:00,169.43,169.55,168.89,169.11,253435.0,160.8057,160.9196,160.2932,160.502,253435.0
2017-12-05 14:35:00,169.18,169.45,168.9,169.14,132706.0,160.5685,160.8247,160.3027,160.5305,132706.0
2017-12-05 14:40:00,169.1,169.13,168.61,168.66,297182.0,160.4925,160.521,160.0275,160.0749,297182.0
2017-12-05 14:45:00,168.66,168.77,168.26,168.61,258908.0,160.0749,160.1793,159.6953,160.0275,258908.0
2017-12-05 14:50:00,168.67,168.98,168.5,168.61,176203.0,160.0844,160.3786,159.9231,160.0275,176203.0
2017-12-05 14:55:00,168.57,168.7,168.26,168.5,171776.0,159.9895,160.1129,159.6953,159.9231,171776.0
2017-12-05 15:00:00,168.46,168.68,168.14,168.63,162606.0,159.8851,160.0939,159.5814,160.0465,162606.0
2017-12-05 15:05:00,168.65,168.85,168.31,168.51,140629.0,160.0654,160.2553,159.7427,159.9326,140629.0
2017-12-05 15:10:00,168.48,169.2,168.35,169.05,140619.0,159.9041,160.5874,159.7807,160.4451,140619.0
2017-12-05 15:15:00,169.05,169.08,168.3,168.46,165268.0,160.4451,160.4735,159.7333,159.8851,165268.0
2017-12-05 15:20:00,168.48,168.8,168.39,168.66,142593.0,159.9041,160.2078,159.8187,160.0749,142593.0
2017-12-05 15:25:00,168.64,168.8,168.57,168.59,135087.0,160.0559,160.2078,159.9895,160.0085,135087.0
2017-12-05 15:30:00,168.61,168.61,168.2,168.24,226087.0,160.0275,160.0275,159.6383,159.6763,226087.0
2017-12-05 15:35:00,168.22,168.34,168.0,168.2,320888.0,159.6573,159.7712,159.4485,159.6383,320888.0
2017-12-05 15:40:00,168.21,168.6,167.9,168.4,339363.0,159.6478,160.018,159.3536,159.8282,339363.0
2017-12-05 15:45:00,168.4,168.41,168.0,168.08,290802.0,159.8282,159.8377,159.4485,159.5245,290802.0
2017-12-05 15:50:00,168.08,168.27,167.85,168.24,427831.0,159.5245,159.7048,159.3062,159.6763,427831.0
2017-12-05 15:55:00,168.26,169.04,168.21,168.95,719407.0,159.6953,160.4356,159.6478,160.3502,719407.0
2017-12-06 09:30:00,168.3,171.0,168.0,170.48,1283776.0,159.7333,162.2958,159.4485,161.8023,1283776.0
2017-12-06 09:35:00,170.38,171.26,169.18,170.99,708662.0,161.7074,162.5426,160.5685,162.2863,708662.0
2017-12-06 09:40:00,171.03,171.1,169.9,170.14,453650.0,162.3243,162.3907,161.2518,161.4796,453650.0
2017-12-06 09:45:00,170.16,170.21,169.71,169.8,465532.0,161.4986,161.546,161.0715,161.1569,465532.0
2017-12-06 09:50:00,169.76,170.07,169.34,169.97,410942.0,161.1189,161.4132,160.7203,161.3182,410942.0
2017-12-06 09:55:00,169.94,170.2,169.6,169.83,542996.0,161.2898,161.5365,160.9671,161.1854,542996.0
2017-12-06 10:00:00,169.84,170.66,169.74,170.55,390438.0,161.1949,161.9731,161.1,161.8687,390438.0
2017-12-06 10:05:00,170.56,170.88,170.21,170.64,333791.0,161.8782,162.1819,161.546,161.9541,333791.0
2017-12-06 10:10:00,170.67,170.7,169.8,169.97,323593.0,161.9826,162.0111,161.1569,161.3182,323593.0
2017-12-06 10:15:00,170.0,170.63,169.77,170.63,272225.0,161.3467,161.9447,161.1284,161.9447,272225.0
2017-12-06 10:20:00,170.58,171.08,170.35,170.75,505437.0,161.8972,162.3717,161.6789,162.0585,505437.0
2017-12-06 10:25:00,170.76,171.21,170.68,171.21,271957.0,162.068,162.4951,161.9921,162.4951,271957.0
2017-12-06 10:30:00,171.22,171.6,170.84,170.84,313649.0,162.5046,162.8653,162.144,162.144,313649.0
2017-12-06 10:35:00,170.8,171.33,170.49,170.7,312596.0,162.106,162.609,161.8118,162.0111,312596.0
2017-12-06 10:40:00,170.71,171.1,170.71,170.8,181238.0,162.0206,162.3907,162.0206,162.106,181238.0
2017-12-06 10:45:00,170.81,171.18,170.55,171.0,227759.0,162.1155,162.4667,161.8687,162.2958,227759.0
2017-12-06 10:50:00,171.0,171.35,170.87,171.16,153449.0,162.2958,162.628,162.1724,162.4477,153449.0
2017-12-06 10:55:00,171.23,172.2,171.11,172.2,457944.0,162.5141,163.4347,162.4002,163.4347,457944.0
2017-12-06 11:00:00,172.15,172.22,171.75,171.88,190409.0,163.3873,163.4537,163.0076,163.131,190409.0
2017-12-06 11:05:00,171.88,172.3,171.8,172.24,208291.0,163.131,163.5296,163.0551,163.4727,208291.0
2017-12-06 11:10:00,172.24,172.46,171.18,171.67,501929.0,163.4727,163.6815,162.4667,162.9317,501929.0
2017-12-06 11:15:00,171.67,171.72,170.84,171.22,377377.0,162.9317,162.9792,162.144,162.5046,377377.0
2017-12-06 11:20:00,171.23,171.46,171.07,171.13,284207.0,162.5141,162.7324,162.3623,162.4192,284207.0
2017-12-06 11:25:00,171.14,171.18,170.75,170.81,371495.0,162.4287,162.4667,162.0585,162.1155,371495.0
2017-12-06 11:30:00,170.84,171.0,170.8,170.83,256310.0,162.144,162.2958,162.106,162.1345,256310.0
2017-12-06 11:35:00,170.81,171.15,170.75,171.01,417590.0,162.1155,162.4382,162.0585,162.3053,417590.0
2017-12-06 11:40:00,171.0,171.5,170.75,171.32,201421.0,162.2958,162.7704,162.0585,162.5995,201421.0
2017-12-06 11:45:00,171.31,171.7,171.25,171.45,153757.0,162.59,162.9602,162.5331,162.7229,153757.0
2017-12-06 11:50:00,171.38,171.52,171.16,171.25,137510.0,162.6565,162.7893,162.4477,162.5331,137510.0
2017-12-06 11:55:00,171.28,171.57,171.16,171.52,143077.0,162.5616,162.8368,162.4477,162.7893,143077.0
2017-12-06 12:00:00,171.5,172.14,171.48,172.01,307482.0,162.7704,163.3778,162.7514,163.2544,307482.0
2017-12-06 12:05:00,172.09,172.4,171.76,172.31,257592.0,163.3303,163.6246,163.0171,163.5391,257592.0
2017-12-06 12:10:00,172.31,172.37,172.05,172.27,131988.0,163.5391,163.5961,163.2924,163.5012,131988.0
2017-12-06 12:15:00,172.28,172.3,171.44,171.47,192739.0,163.5107,163.5296,162.7134,162.7419,192739.0
2017-12-06 12:20:00,171.46,171.69,171.35,171.58,130323.0,162.7324,162.9507,162.628,162.8463,130323.0
2017-12-06 12:25:00,171.57,171.59,170.97,171.01,179540.0,162.8368,162.8558,162.2673,162.3053,179540.0
2017-12-06 12:30:00,171.01,171.14,170.7,170.82,186569.0,162.3053,162.4287,162.0111,162.125,186569.0
2017-12-06 12:35:00,170.79,171.43,170.72,171.24,169497.0,162.0965,162.7039,162.0301,162.5236,169497.0
2017-12-06 12:40:00,171.24,171.88,171.24,171.53,205942.0,162.5236,163.131,162.5236,162.7988,205942.0
2017-12-06 12:45:00,171.54,171.74,171.47,171.64,80857.0,162.8083,162.9982,162.7419,162.9032,80857.0
2017-12-06 12:50:00,171.61,171.65,171.23,171.52,93239.0,162.8748,162.9127,162.5141,162.7893,93239.0
2017-12-06 12:55:00,171.47,171.52,171.21,171.4,209213.0,162.7419,162.7893,162.4951,162.6755,209213.0
2017-12-06 13:00:00,171.42,171.52,171.11,171.32,60373.0,162.6944,162.7893,162.4002,162.5995,60373.0
2017-12-06 13:05:00,171.35,171.42,170.72,170.75,119536.0,162.628,162.6944,162.0301,162.0585,119536.0
2017-12-06 13:10:00,170.78,171.07,170.63,171.05,75870.0,162.087,162.3623,161.9447,162.3433,75870.0
2017-12-06 13:15:00,171.04,171.14,170.92,170.92,73487.0,162.3338,162.4287,162.2199,162.2199,73487.0
2017-12-06 13:20:00,170.93,171.03,170.8,170.87,63662.0,162.2294,162.3243,162.106,162.1724,63662.0
2017-12-06 13:25:00,170.88,170.95,170.75,170.78,73678.0,162.1819,162.2484,162.0585,162.087,73678.0
2017-12-06 13:30:00,170.77,171.41,170.75,171.34,182730.0,162.0775,162.6849,162.0585,162.6185,182730.0
2017-12-06 13:35:00,171.35,171.46,171.05,171.07,78915.0,162.628,162.7324,162.3433,162.3623,78915.0
2017-12-06 13:40:00,171.1,171.38,171.09,171.31,54496.0,162.3907,162.6565,162.3812,162.59,54496.0
2017-12-06 13:45:00,171.28,171.55,171.13,171.27,123598.0,162.5616,162.8178,162.4192,162.5521,123598.0
2017-12-06 13:50:00,171.26,171.58,171.17,171.44,110212.0,162.5426,162.8463,162.4572,162.7134,110212.0
2017-12-06 13:55:00,171.44,171.5,171.31,171.42,64151.0,162.7134,162.7704,162.59,162.6944,64151.0
2017-12-06 14:00:00,171.41,171.94,171.3,171.88,107254.0,162.6849,163.188,162.5805,163.131,107254.0
2017-12-06 14:05:00,171.91,171.96,171.55,171.79,96877.0,163.1595,163.207,162.8178,163.0456,96877.0
2017-12-06 14:10:00,171.75,171.9,171.71,171.8,114801.0,163.0076,163.15,162.9697,163.0551,114801.0
2017-12-06 14:15:00,171.79,171.92,171.64,171.88,101432.0,163.0456,163.169,162.9032,163.131,101432.0
2017-12-06 14:20:00,171.91,172.19,171.86,172.04,190550.0,163.1595,163.4252,163.112,163.2829,190550.0
2017-12-06 14:25:00,172.02,172.17,171.85,172.17,96063.0,163.2639,163.4063,163.1026,163.4063,96063.0
2017-12-06 14:30:00,172.17,172.17,171.91,171.97,85163.0,163.4063,163.4063,163.1595,163.2164,85163.0
2017-12-06 14:35:00,171.97,172.02,171.82,171.9,124080.0,163.2164,163.2639,163.0741,163.15,124080.0
2017-12-06 14:40:00,171.9,172.25,171.89,172.2,133815.0,163.15,163.4822,163.1405,163.4347,133815.0
2017-12-06 14:45:00,172.17,172.23,172.0,172.14,99560.0,163.4063,163.4632,163.2449,163.3778,99560.0
2017-12-06 14:50:00,172.15,172.22,172.0,172.02,118037.0,163.3873,163.4537,163.2449,163.2639,118037.0
2017-12-06 14:55:00,172.06,172.24,172.01,172.24,87936.0,163.3019,163.4727,163.2544,163.4727,87936.0
2017-12-06 15:00:00,172.23,172.45,172.22,172.41,126951.0,163.4632,163.672,163.4537,163.634,126951.0
2017-12-06 15:05:00,172.41,172.77,172.38,172.74,230848.0,163.634,163.9757,163.6056,163.9472,230848.0
2017-12-06 15:10:00,172.75,173.23,172.75,173.09,336677.0,163.9567,164.4123,163.9567,164.2794,336677.0
2017-12-06 15:15:00,173.09,173.19,172.7,172.8,313248.0,164.2794,164.3743,163.9093,164.0042,313248.0
2017-12-06 15:20:00,172.82,172.84,172.38,172.55,198237.0,164.0232,164.0422,163.6056,163.7669,198237.0
2017-12-06 15:25:00,172.53,172.57,172.29,172.4,149551.0,163.7479,163.7859,163.5202,163.6246,149551.0
2017-12-06 15:30:00,172.4,172.49,172.25,172.38,175805.0,163.6246,163.71,163.4822,163.6056,175805.0
2017-12-06 15:35:00,172.36,172.7,172.23,172.45,240779.0,163.5866,163.9093,163.4632,163.672,240779.0
2017-12-06 15:40:00,172.47,172.59,172.2,172.4,249634.0,163.691,163.8049,163.4347,163.6246,249634.0
2017-12-06 15:45:00,172.37,172.69,172.18,172.59,295420.0,163.5961,163.8998,163.4158,163.8049,295420.0
2017-12-06 15:50:00,172.58,172.75,172.47,172.54,316394.0,163.7954,163.9567,163.691,163.7574,316394.0
2017-12-06 15:55:00,172.56,172.82,172.41,172.62,636179.0,163.7764,164.0232,163.634,163.8334,636179.0
2017-12-07 09:30:00,173.76,174.45,172.68,173.53,998393.0,164.9153,165.5702,163.8903,164.697,998393.0
2017-12-07 09:35:00,173.43,174.45,173.23,174.4,530779.0,164.6021,165.5702,164.4123,165.5228,530779.0
2017-12-07 09:40:00,174.36,174.44,173.61,173.67,449316.0,165.4848,165.5607,164.773,164.8299,449316.0
2017-12-07 09:45:00,173.71,174.06,173.29,173.69,395778.0,164.8679,165.2001,164.4693,164.8489,395778.0
2017-12-07 09:50:00,173.63,173.8,173.15,173.68,375978.0,164.7919,164.9533,164.3364,164.8394,375978.0
2017-12-07 09:55:00,173.63,173.76,173.1,173.34,252343.0,164.7919,164.9153,164.2889,164.5167,252343.0
2017-12-07 10:00:00,173.26,173.46,172.66,173.26,340640.0,164.4408,164.6306,163.8713,164.4408,340640.0
2017-12-07 10:05:00,173.25,173.39,172.36,172.43,383925.0,164.4313,164.5642,163.5866,163.653,383925.0
2017-12-07 10:10:00,172.36,173.12,172.26,173.07,259622.0,163.5866,164.3079,163.4917,164.2605,259622.0
2017-12-07 10:15:00,173.1,173.6,172.87,173.4,228546.0,164.2889,164.7635,164.0706,164.5737,228546.0
2017-12-07 10:20:00,173.38,173.97,173.35,173.65,223960.0,164.5547,165.1146,164.5262,164.8109,223960.0
2017-12-07 10:25:00,173.67,173.76,173.43,173.53,177506.0,164.8299,164.9153,164.6021,164.697,177506.0
2017-12-07 10:30:00,173.58,173.88,173.52,173.66,110109.0,164.7445,165.0292,164.6875,164.8204,110109.0
2017-12-07 10:35:00,173.63,173.9,173.57,173.9,146098.0,164.7919,165.0482,164.735,165.0482,146098.0
2017-12-07 10:40:00,173.88,174.35,173.76,174.22,173163.0,165.0292,165.4753,164.9153,165.3519,173163.0
2017-12-07 10:45:00,174.21,174.27,174.09,174.17,148246.0,165.3424,165.3994,165.2285,165.3045,148246.0
2017-12-07 10:50:00,174.17,174.34,173.72,173.9,147275.0,165.3045,165.4658,164.8774,165.0482,147275.0
2017-12-07 10:55:00,173.89,174.63,173.87,174.59,216296.0,165.0387,165.741,165.0197,165.7031,216296.0
2017-12-07 11:00:00,174.59,175.05,174.57,174.67,263714.0,165.7031,166.1397,165.6841,165.779,263714.0
2017-12-07 11:05:00,174.67,174.91,174.61,174.66,138574.0,165.779,166.0068,165.7221,165.7695,138574.0
2017-12-07 11:10:00,174.66,174.95,174.54,174.91,190582.0,165.7695,166.0448,165.6556,166.0068,190582.0
2017-12-07 11:15:00,174.88,175.25,174.68,175.19,197335.0,165.9783,166.3295,165.7885,166.2725,197335.0
2017-12-07 11:20:00,175.15,175.34,174.95,175.23,205984.0,166.2346,166.4149,166.0448,166.3105,205984.0
2017-12-07 11:25:00,175.23,175.71,175.17,175.6,171231.0,166.3105,166.7661,166.2536,166.6617,171231.0
2017-12-07 11:30:00,175.65,175.75,175.31,175.32,203661.0,166.7091,166.804,166.3864,166.3959,203661.0
2017-12-07 11:35:00,175.32,175.42,174.91,175.32,176318.0,166.3959,166.4908,166.0068,166.3959,176318.0
2017-12-07 11:40:00,175.32,175.49,175.11,175.26,98650.0,166.3959,166.5573,166.1966,166.339,98650.0
2017-12-07 11:45:00,175.29,175.57,175.27,175.47,116041.0,166.3674,166.6332,166.3485,166.5383,116041.0
2017-12-07 11:50:00,175.48,175.78,175.47,175.78,92832.0,166.5478,166.8325,166.5383,166.8325,92832.0
2017-12-07 11:55:00,175.77,175.82,175.42,175.42,128806.0,166.823,166.8705,166.4908,166.4908,128806.0
2017-12-07 12:00:00,175.45,175.46,174.92,175.04,244910.0,166.5193,166.5288,166.0163,166.1302,244910.0
2017-12-07 12:05:00,175.02,175.14,174.52,175.02,170786.0,166.1112,166.2251,165.6366,166.1112,170786.0
2017-12-07 12:10:00,175.04,175.05,174.66,175.01,97341.0,166.1302,166.1397,165.7695,166.1017,97341.0
2017-12-07 12:15:00,174.96,175.04,174.84,174.94,123523.0,166.0542,166.1302,165.9404,166.0353,123523.0
2017-12-07 12:20:00,174.94,175.06,174.72,174.87,101424.0,166.0353,166.1492,165.8265,165.9688,101424.0
2017-12-07 12:25:00,174.82,175.0,174.76,175.0,83649.0,165.9214,166.0922,165.8644,166.0922,83649.0
2017-12-07 12:30:00,174.94,175.02,174.86,175.0,99900.0,166.0353,166.1112,165.9593,166.0922,99900.0
2017-12-07 12:35:00,175.0,175.0,174.83,174.94,51867.0,166.0922,166.0922,165.9309,166.0353,51867.0
2017-12-07 12:40:00,174.96,175.05,174.81,174.97,97076.0,166.0542,166.1397,165.9119,166.0637,97076.0
2017-12-07 12:45:00,174.96,175.33,174.94,175.23,86763.0,166.0542,166.4054,166.0353,166.3105,86763.0
2017-12-07 12:50:00,175.24,175.48,175.17,175.3,58781.0,166.32,166.5478,166.2536,166.3769,58781.0
2017-12-07 12:55:00,175.32,175.47,175.2,175.39,74287.0,166.3959,166.5383,166.282,166.4624,74287.0
2017-12-07 13:00:00,175.43,175.5,175.07,175.22,78321.0,166.5003,166.5668,166.1586,166.301,78321.0
2017-12-07 13:05:00,175.21,175.4,175.08,175.26,30557.0,166.2915,166.4719,166.1681,166.339,30557.0
2017-12-07 13:10:00,175.25,175.38,175.01,175.01,40300.0,166.3295,166.4529,166.1017,166.1017,40300.0
2017-12-07 13:15:00,175.03,175.24,174.88,175.24,66851.0,166.1207,166.32,165.9783,166.32,66851.0
2017-12-07 13:20:00,175.22,175.33,175.04,175.32,37783.0,166.301,166.4054,166.1302,166.3959,37783.0
2017-12-07 13:25:00,175.28,175.33,175.0,175.03,63172.0,166.358,166.4054,166.0922,166.1207,63172.0
2017-12-07 13:30:00,175.03,175.04,174.66,174.88,170517.0,166.1207,166.1302,165.7695,165.9783,170517.0
2017-12-07 13:35:00,174.89,175.13,174.83,175.04,95666.0,165.9878,166.2156,165.9309,166.1302,95666.0
2017-12-07 13:40:00,175.02,175.05,174.72,174.9,47310.0,166.1112,166.1397,165.8265,165.9973,47310.0
2017-12-07 13:45:00,174.88,174.95,174.42,174.62,95246.0,165.9783,166.0448,165.5417,165.7316,95246.0
2017-12-07 13:50:00,174.59,174.63,174.26,174.4,121243.0,165.7031,165.741,165.3899,165.5228,121243.0
2017-12-07 13:55:00,174.42,174.56,174.32,174.55,86889.0,165.5417,165.6746,165.4468,165.6651,86889.0
2017-12-07 14:00:00,174.54,174.67,174.43,174.51,58825.0,165.6556,165.779,165.5512,165.6272,58825.0
2017-12-07 14:05:00,174.54,174.69,174.5,174.57,48547.0,165.6556,165.798,165.6177,165.6841,48547.0
2017-12-07 14:10:00,174.59,174.67,174.52,174.61,44149.0,165.7031,165.779,165.6366,165.7221,44149.0
2017-12-07 14:15:00,174.61,174.73,174.51,174.7,60624.0,165.7221,165.836,165.6272,165.8075,60624.0
2017-12-07 14:20:00,174.69,174.91,174.6,174.76,62723.0,165.798,166.0068,165.7126,165.8644,62723.0
2017-12-07 14:25:00,174.77,174.86,174.41,174.49,103347.0,165.8739,165.9593,165.5322,165.6082,103347.0
2017-12-07 14:30:00,174.49,174.54,174.21,174.3,94792.0,165.6082,165.6556,165.3424,165.4278,94792.0
2017-12-07 14:35:00,174.3,174.44,174.1,174.21,75983.0,165.4278,165.5607,165.238,165.3424,75983.0
2017-12-07 14:40:00,174.16,174.3,173.95,174.11,116872.0,165.295,165.4278,165.0957,165.2475,116872.0
2017-12-07 14:45:00,174.11,174.47,173.96,174.44,82755.0,165.2475,165.5892,165.1051,165.5607,82755.0
2017-12-07 14:50:00,174.44,174.54,174.4,174.42,72266.0,165.5607,165.6556,165.5228,165.5417,72266.0
2017-12-07 14:55:00,174.45,174.45,174.29,174.38,107486.0,165.5702,165.5702,165.4184,165.5038,107486.0
2017-12-07 15:00:00,174.39,174.41,174.25,174.3,67590.0,165.5133,165.5322,165.3804,165.4278,67590.0
2017-12-07 15:05:00,174.3,174.32,174.15,174.18,73017.0,165.4278,165.4468,165.2855,165.314,73017.0
2017-12-07 15:10:00,174.18,174.19,173.81,174.01,160060.0,165.314,165.3234,164.9628,165.1526,160060.0
2017-12-07 15:15:00,174.01,174.15,173.83,173.92,78058.0,165.1526,165.2855,164.9818,165.0672,78058.0
2017-12-07 15:20:00,173.92,174.13,173.83,174.11,130046.0,165.0672,165.2665,164.9818,165.2475,130046.0
2017-12-07 15:25:00,174.09,174.18,174.08,174.11,89770.0,165.2285,165.314,165.219,165.2475,89770.0
2017-12-07 15:30:00,174.1,174.12,173.89,174.0,121185.0,165.238,165.257,165.0387,165.1431,121185.0
2017-12-07 15:35:00,174.01,174.26,173.97,174.23,136482.0,165.1526,165.3899,165.1146,165.3614,136482.0
2017-12-07 15:40:00,174.23,174.55,174.2,174.48,184656.0,165.3614,165.6651,165.3329,165.5987,184656.0
2017-12-07 15:45:00,174.48,174.55,174.39,174.46,167788.0,165.5987,165.6651,165.5133,165.5797,167788.0
2017-12-07 15:50:00,174.45,174.63,174.27,174.59,240298.0,165.5702,165.741,165.3994,165.7031,240298.0
2017-12-07 15:55:00,174.6,174.69,174.37,174.49,357922.0,165.7126,165.798,165.4943,165.6082,357922.0
2017-12-08 09:30:00,177.72,178.96,177.28,178.23,1870394.0,168.6738,169.8506,168.2562,169.1578,1870394.0
2017-12-08 09:35:00,178.2,178.75,177.8,178.4,710680.0,169.1293,169.6513,168.7497,169.3191,710680.0
2017-12-08 09:40:00,178.45,178.7,178.2,178.41,542049.0,169.3666,169.6039,169.1293,169.3286,542049.0
2017-12-08 09:45:00,178.42,178.53,177.71,177.71,451187.0,169.3381,169.4425,168.6643,168.6643,451187.0
2017-12-08 09:50:00,177.71,177.96,177.35,177.75,435622.0,168.6643,168.9015,168.3226,168.7022,435622.0
2017-12-08 09:55:00,177.73,178.03,177.58,177.79,402113.0,168.6832,168.968,168.5409,168.7402,402113.0
2017-12-08 10:00:00,177.77,178.05,177.7,177.86,389439.0,168.7212,168.987,168.6548,168.8066,389439.0
2017-12-08 10:05:00,177.88,178.09,177.72,177.76,272571.0,168.8256,169.0249,168.6738,168.7117,272571.0
2017-12-08 10:10:00,177.75,178.46,177.75,178.4,288814.0,168.7022,169.3761,168.7022,169.3191,288814.0
2017-12-08 10:15:00,178.39,178.64,178.01,178.01,421139.0,169.3097,169.5469,168.949,168.949,421139.0
2017-12-08 10:20:00,178.01,178.24,177.84,177.87,232018.0,168.949,169.1673,168.7877,168.8161,232018.0
2017-12-08 10:25:00,177.9,178.07,177.59,177.86,278983.0,168.8446,169.0059,168.5504,168.8066,278983.0
2017-12-08 10:30:00,177.86,177.87,177.56,177.64,206544.0,168.8066,168.8161,168.5219,168.5978,206544.0
2017-12-08 10:35:00,177.64,177.75,177.22,177.25,251585.0,168.5978,168.7022,168.1992,168.2277,251585.0
2017-12-08 10:40:00,177.22,177.58,177.2,177.31,198591.0,168.1992,168.5409,168.1802,168.2846,198591.0
2017-12-08 10:45:00,177.31,177.32,177.01,177.19,248997.0,168.2846,168.2941,167.9999,168.1707,248997.0
2017-12-08 10:50:00,177.17,177.27,176.86,177.25,281137.0,168.1518,168.2467,167.8575,168.2277,281137.0
2017-12-08 10:55:00,177.25,177.49,177.14,177.42,212933.0,168.2277,168.4555,168.1233,168.389,212933.0
2017-12-08 11:00:00,177.45,177.49,177.3,177.41,125724.0,168.4175,168.4555,168.2751,168.3795,125724.0
2017-12-08 11:05:00,177.44,177.68,177.41,177.47,171203.0,168.408,168.6358,168.3795,168.4365,171203.0
2017-12-08 11:10:00,177.48,177.92,177.46,177.81,264586.0,168.446,168.8636,168.427,168.7592,264586.0
2017-12-08 11:15:00,177.8,177.86,177.65,177.65,191233.0,168.7497,168.8066,168.6073,168.6073,191233.0
2017-12-08 11:20:00,177.65,177.83,177.65,177.77,148784.0,168.6073,168.7782,168.6073,168.7212,148784.0
2017-12-08 11:25:00,177.78,177.78,176.87,176.95,335234.0,168.7307,168.7307,167.867,167.943,335234.0
2017-12-08 11:30:00,176.93,177.05,176.37,176.41,316425.0,167.924,168.0379,167.3925,167.4304,316425.0
2017-12-08 11:35:00,176.41,176.96,176.4,176.92,226521.0,167.4304,167.9524,167.4209,167.9145,226521.0
2017-12-08 11:40:00,176.92,177.08,176.8,176.95,186963.0,167.9145,168.0663,167.8006,167.943,186963.0
2017-12-08 11:45:00,176.93,177.07,176.81,177.01,148319.0,167.924,168.0568,167.8101,167.9999,148319.0
2017-12-08 11:50:00,177.02,177.17,176.99,177.13,163087.0,168.0094,168.1518,167.9809,168.1138,163087.0
2017-12-08 11:55:00,177.12,177.2,177.01,177.12,123579.0,168.1043,168.1802,167.9999,168.1043,123579.0
2017-12-08 12:00:00,177.12,177.16,176.97,177.16,117243.0,168.1043,168.1423,167.9619,168.1423,117243.0
2017-12-08 12:05:00,177.14,177.5,177.08,177.17,192226.0,168.1233,168.465,168.0663,168.1518,192226.0
2017-12-08 12:10:00,177.18,177.7,177.14,177.62,195912.0,168.1612,168.6548,168.1233,168.5788,195912.0
2017-12-08 12:15:00,177.62,177.79,177.52,177.79,128937.0,168.5788,168.7402,168.4839,168.7402,128937.0
2017-12-08 12:20:00,177.77,177.82,177.7,177.74,203162.0,168.7212,168.7687,168.6548,168.6927,203162.0
2017-12-08 12:25:00,177.75,177.84,177.65,177.84,145933.0,168.7022,168.7877,168.6073,168.7877,145933.0
2017-12-08 12:30:00,177.84,178.01,177.58,177.71,220475.0,168.7877,168.949,168.5409,168.6643,220475.0
2017-12-08 12:35:00,177.71,177.91,177.65,177.73,134063.0,168.6643,168.8541,168.6073,168.6832,134063.0
2017-12-08 12:40:00,177.71,177.86,177.7,177.77,78931.0,168.6643,168.8066,168.6548,168.7212,78931.0
2017-12-08 12:45:00,177.8,177.8,177.4,177.4,126681.0,168.7497,168.7497,168.37,168.37,126681.0
2017-12-08 12:50:00,177.42,177.5,177.21,177.49,132424.0,168.389,168.465,168.1897,168.4555,132424.0
2017-12-08 12:55:00,177.53,177.56,177.28,177.47,101304.0,168.4934,168.5219,168.2562,168.4365,101304.0
2017-12-08 13:00:00,177.47,177.64,177.39,177.62,101614.0,168.4365,168.5978,168.3606,168.5788,101614.0
2017-12-08 13:05:00,177.61,177.64,177.43,177.52,94000.0,168.5694,168.5978,168.3985,168.4839,94000.0
2017-12-08 13:10:00,177.5,177.67,177.48,177.61,69629.0,168.465,168.6263,168.446,168.5694,69629.0
2017-12-08 13:15:00,177.59,177.85,177.58,177.79,110809.0,168.5504,168.7971,168.5409,168.7402,110809.0
2017-12-08 13:20:00,177.8,177.81,177.67,177.73,130600.0,168.7497,168.7592,168.6263,168.6832,130600.0
2017-12-08 13:25:00,177.73,177.74,177.61,177.74,79030.0,168.6832,168.6927,168.5694,168.6927,79030.0
2017-12-08 13:30:00,177.74,177.8,177.69,177.76,100283.0,168.6927,168.7497,168.6453,168.7117,100283.0
2017-12-08 13:35:00,177.75,177.8,177.68,177.79,88776.0,168.7022,168.7497,168.6358,168.7402,88776.0
2017-12-08 13:40:00,177.8,177.8,177.68,177.71,75680.0,168.7497,168.7497,168.6358,168.6643,75680.0
2017-12-08 13:45:00,177.71,177.75,177.48,177.52,83507.0,168.6643,168.7022,168.446,168.4839,83507.0
2017-12-08 13:50:00,177.54,177.71,177.53,177.69,79090.0,168.5029,168.6643,168.4934,168.6453,79090.0
2017-12-08 13:55:00,177.7,177.9,177.68,177.87,152255.0,168.6548,168.8446,168.6358,168.8161,152255.0
2017-12-08 14:00:00,177.87,177.87,177.7,177.74,106216.0,168.8161,168.8161,168.6548,168.6927,106216.0
2017-12-08 14:05:00,177.71,177.74,177.63,177.66,85863.0,168.6643,168.6927,168.5883,168.6168,85863.0
2017-12-08 14:10:00,177.66,177.67,177.44,177.5,194930.0,168.6168,168.6263,168.408,168.465,194930.0
2017-12-08 14:15:00,177.5,177.51,177.29,177.36,131024.0,168.465,168.4744,168.2656,168.3321,131024.0
2017-12-08 14:20:00,177.38,177.38,176.79,177.03,244411.0,168.3511,168.3511,167.7911,168.0189,244411.0
2017-12-08 14:25:00,177.04,177.25,176.95,177.23,112684.0,168.0284,168.2277,167.943,168.2087,112684.0
2017-12-08 14:30:00,177.23,177.23,176.87,177.0,158543.0,168.2087,168.2087,167.867,167.9904,158543.0
2017-12-08 14:35:00,177.01,177.07,176.84,176.92,131035.0,167.9999,168.0568,167.8386,167.9145,131035.0
2017-12-08 14:40:00,176.94,177.12,176.86,177.06,139348.0,167.9335,168.1043,167.8575,168.0474,139348.0
2017-12-08 14:45:00,177.05,177.06,176.64,176.71,211824.0,168.0379,168.0474,167.6487,167.7152,211824.0
2017-12-08 14:50:00,176.71,176.96,176.7,176.73,119653.0,167.7152,167.9524,167.7057,167.7342,119653.0
2017-12-08 14:55:00,176.73,176.84,176.68,176.8,129306.0,167.7342,167.8386,167.6867,167.8006,129306.0
2017-12-08 15:00:00,176.8,177.02,176.76,176.88,199261.0,167.8006,168.0094,167.7626,167.8765,199261.0
2017-12-08 15:05:00,176.87,177.08,176.84,177.03,117738.0,167.867,168.0663,167.8386,168.0189,117738.0
2017-12-08 15:10:00,177.05,177.1,176.88,177.04,116301.0,168.0379,168.0853,167.8765,168.0284,116301.0
2017-12-08 15:15:00,177.05,177.09,176.87,177.08,143697.0,168.0379,168.0758,167.867,168.0663,143697.0
2017-12-08 15:20:00,177.08,177.45,177.06,177.4,199816.0,168.0663,168.4175,168.0474,168.37,199816.0
2017-12-08 15:25:00,177.42,177.6,177.27,177.45,189949.0,168.389,168.5599,168.2467,168.4175,189949.0
2017-12-08 15:30:00,177.46,177.67,177.46,177.53,269166.0,168.427,168.6263,168.427,168.4934,269166.0
2017-12-08 15:35:00,177.53,177.57,177.45,177.53,292647.0,168.4934,168.5314,168.4175,168.4934,292647.0
2017-12-08 15:40:00,177.53,177.79,177.52,177.7,273796.0,168.4934,168.7402,168.4839,168.6548,273796.0
2017-12-08 15:45:00,177.69,177.73,176.44,177.44,320147.0,168.6453,168.6832,167.4589,168.408,320147.0
2017-12-08 15:50:00,177.43,177.77,177.43,177.63,421576.0,168.3985,168.7212,168.3985,168.5883,421576.0
2017-12-08 15:55:00,177.63,177.85,177.47,177.56,660637.0,168.5883,168.7971,168.4365,168.5219,660637.0
2017-12-11 09:30:00,179.19,179.68,178.6,179.68,789644.0,170.0689,170.534,169.509,170.534,789644.0
2017-12-11 09:35:00,179.64,180.2,179.33,180.14,590731.0,170.496,171.0275,170.2018,170.9706,590731.0
2017-12-11 09:40:00,180.18,180.5,180.05,180.17,704904.0,171.0085,171.3123,170.8852,170.999,704904.0
2017-12-11 09:45:00,180.21,180.21,179.44,179.55,484500.0,171.037,171.037,170.3062,170.4106,484500.0
2017-12-11 09:50:00,179.58,179.85,179.3,179.53,266196.0,170.4391,170.6953,170.1733,170.3916,266196.0
2017-12-11 09:55:00,179.54,180.17,179.52,180.17,276490.0,170.4011,170.999,170.3821,170.999,276490.0
2017-12-11 10:00:00,180.18,180.24,179.78,180.13,254442.0,171.0085,171.0655,170.6289,170.9611,254442.0
2017-12-11 10:05:00,180.17,180.51,180.06,180.44,521252.0,170.999,171.3217,170.8946,171.2553,521252.0
2017-12-11 10:10:00,180.46,180.68,180.17,180.43,252794.0,171.2743,171.4831,170.999,171.2458,252794.0
2017-12-11 10:15:00,180.41,180.43,179.38,179.87,541357.0,171.2268,171.2458,170.2493,170.7143,541357.0
2017-12-11 10:20:00,179.91,179.92,179.41,179.69,164580.0,170.7523,170.7618,170.2777,170.5435,164580.0
2017-12-11 10:25:00,179.72,180.3,179.48,180.11,199048.0,170.572,171.1224,170.3442,170.9421,199048.0
2017-12-11 10:30:00,180.11,180.28,180.07,180.15,162531.0,170.9421,171.1035,170.9041,170.9801,162531.0
2017-12-11 10:35:00,180.19,180.19,179.45,179.53,162620.0,171.018,171.018,170.3157,170.3916,162620.0
2017-12-11 10:40:00,179.63,179.98,179.51,179.96,136141.0,170.4865,170.8187,170.3726,170.7997,136141.0
2017-12-11 10:45:00,179.92,179.95,179.1,179.17,211447.0,170.7618,170.7902,169.9835,170.05,211447.0
2017-12-11 10:50:00,179.18,179.43,179.1,179.33,103678.0,170.0594,170.2967,169.9835,170.2018,103678.0
2017-12-11 10:55:00,179.31,179.41,179.1,179.21,99006.0,170.1828,170.2777,169.9835,170.0879,99006.0
2017-12-11 11:00:00,179.22,179.26,178.33,178.55,278489.0,170.0974,170.1354,169.2527,169.4615,278489.0
2017-12-11 11:05:00,178.54,178.54,178.17,178.24,189572.0,169.452,169.452,169.1009,169.1673,189572.0
2017-12-11 11:10:00,178.22,178.73,178.15,178.52,387644.0,169.1483,169.6323,169.0819,169.433,387644.0
2017-12-11 11:15:00,178.52,178.75,178.15,178.62,112191.0,169.433,169.6513,169.0819,169.5279,112191.0
2017-12-11 11:20:00,178.63,179.0,178.55,179.0,111176.0,169.5374,169.8886,169.4615,169.8886,111176.0
2017-12-11 11:25:00,178.97,179.0,178.74,178.75,124483.0,169.8601,169.8886,169.6418,169.6513,124483.0
2017-12-11 11:30:00,178.73,178.94,178.5,178.62,97532.0,169.6323,169.8317,169.4141,169.5279,97532.0
2017-12-11 11:35:00,178.59,178.89,178.58,178.71,94964.0,169.4995,169.7842,169.49,169.6134,94964.0
2017-12-11 11:40:00,178.74,178.84,178.56,178.64,44594.0,169.6418,169.7367,169.471,169.5469,44594.0
2017-12-11 11:45:00,178.63,178.8,178.56,178.75,69469.0,169.5374,169.6988,169.471,169.6513,69469.0
2017-12-11 11:50:00,178.76,179.17,178.73,179.08,115810.0,169.6608,170.05,169.6323,169.9645,115810.0
2017-12-11 11:55:00,179.08,179.1,178.8,178.8,62274.0,169.9645,169.9835,169.6988,169.6988,62274.0
2017-12-11 12:00:00,178.86,179.2,178.84,179.03,91454.0,169.7557,170.0784,169.7367,169.9171,91454.0
2017-12-11 12:05:00,179.01,179.59,179.0,179.45,191809.0,169.8981,170.4486,169.8886,170.3157,191809.0
2017-12-11 12:10:00,179.41,179.52,179.22,179.49,58652.0,170.2777,170.3821,170.0974,170.3537,58652.0
2017-12-11 12:15:00,179.48,179.53,179.31,179.34,47993.0,170.3442,170.3916,170.1828,170.2113,47993.0
2017-12-11 12:20:00,179.29,179.35,179.18,179.28,44818.0,170.1638,170.2208,170.0594,170.1544,44818.0
2017-12-11 12:25:00,179.28,179.45,179.2,179.29,47774.0,170.1544,170.3157,170.0784,170.1638,47774.0
2017-12-11 12:30:00,179.29,179.57,179.28,179.5,65061.0,170.1638,170.4296,170.1544,170.3632,65061.0
2017-12-11 12:35:00,179.5,179.57,179.16,179.16,61175.0,170.3632,170.4296,170.0405,170.0405,61175.0
2017-12-11 12:40:00,179.2,179.31,178.98,179.08,63231.0,170.0784,170.1828,169.8696,169.9645,63231.0
2017-12-11 12:45:00,179.1,179.34,179.06,179.29,77804.0,169.9835,170.2113,169.9456,170.1638,77804.0
2017-12-11 12:50:00,179.27,179.59,179.25,179.41,66902.0,170.1449,170.4486,170.1259,170.2777,66902.0
2017-12-11 12:55:00,179.45,179.76,179.45,179.7,105013.0,170.3157,170.6099,170.3157,170.553,105013.0
2017-12-11 13:00:00,179.69,179.73,179.4,179.49,89514.0,170.5435,170.5814,170.2682,170.3537,89514.0
2017-12-11 13:05:00,179.45,179.63,179.35,179.54,45773.0,170.3157,170.4865,170.2208,170.4011,45773.0
2017-12-11 13:10:00,179.52,179.58,179.43,179.47,41626.0,170.3821,170.4391,170.2967,170.3347,41626.0
2017-12-11 13:15:00,179.48,179.71,179.46,179.71,55833.0,170.3442,170.5625,170.3252,170.5625,55833.0
2017-12-11 13:20:00,179.71,179.74,179.5,179.62,44417.0,170.5625,170.5909,170.3632,170.477,44417.0
2017-12-11 13:25:00,179.64,179.64,179.4,179.47,73025.0,170.496,170.496,170.2682,170.3347,73025.0
2017-12-11 13:30:00,179.46,179.57,179.35,179.4,47029.0,170.3252,170.4296,170.2208,170.2682,47029.0
2017-12-11 13:35:00,179.39,179.62,179.32,179.61,49151.0,170.2588,170.477,170.1923,170.4676,49151.0
2017-12-11 13:40:00,179.61,179.68,179.45,179.66,44586.0,170.4676,170.534,170.3157,170.515,44586.0
2017-12-11 13:45:00,179.66,179.87,179.55,179.76,72273.0,170.515,170.7143,170.4106,170.6099,72273.0
2017-12-11 13:50:00,179.77,179.96,179.69,179.96,65132.0,170.6194,170.7997,170.5435,170.7997,65132.0
2017-12-11 13:55:00,179.97,180.06,179.87,179.94,150912.0,170.8092,170.8946,170.7143,170.7808,150912.0
2017-12-11 14:00:00,179.94,180.11,179.77,179.78,81508.0,170.7808,170.9421,170.6194,170.6289,81508.0
2017-12-11 14:05:00,179.77,179.84,179.63,179.74,52194.0,170.6194,170.6858,170.4865,170.5909,52194.0
2017-12-11 14:10:00,179.75,180.0,179.73,179.97,55233.0,170.6004,170.8377,170.5814,170.8092,55233.0
2017-12-11 14:15:00,179.99,180.0,179.87,179.98,52322.0,170.8282,170.8377,170.7143,170.8187,52322.0
2017-12-11 14:20:00,179.98,179.98,179.86,179.98,53642.0,170.8187,170.8187,170.7048,170.8187,53642.0
2017-12-11 14:25:00,179.97,179.98,179.7,179.75,75210.0,170.8092,170.8187,170.553,170.6004,75210.0
2017-12-11 14:30:00,179.75,179.75,179.52,179.62,76247.0,170.6004,170.6004,170.3821,170.477,76247.0
2017-12-11 14:35:00,179.62,179.67,179.47,179.58,87096.0,170.477,170.5245,170.3347,170.4391,87096.0
2017-12-11 14:40:00,179.57,179.74,179.55,179.6,88405.0,170.4296,170.5909,170.4106,170.4581,88405.0
2017-12-11 14:45:00,179.62,179.65,179.36,179.4,69230.0,170.477,170.5055,170.2303,170.2682,69230.0
2017-12-11 14:50:00,179.41,179.51,179.31,179.31,81320.0,170.2777,170.3726,170.1828,170.1828,81320.0
2017-12-11 14:55:00,179.32,179.6,179.3,179.56,67179.0,170.1923,170.4581,170.1733,170.4201,67179.0
2017-12-11 15:00:00,179.54,179.61,179.39,179.56,132801.0,170.4011,170.4676,170.2588,170.4201,132801.0
2017-12-11 15:05:00,179.55,179.62,179.51,179.57,127130.0,170.4106,170.477,170.3726,170.4296,127130.0
2017-12-11 15:10:00,179.57,179.81,179.57,179.79,98693.0,170.4296,170.6574,170.4296,170.6384,98693.0
2017-12-11 15:15:00,179.79,179.8,179.59,179.6,67630.0,170.6384,170.6479,170.4486,170.4581,67630.0
2017-12-11 15:20:00,179.6,179.76,179.55,179.72,77283.0,170.4581,170.6099,170.4106,170.572,77283.0
2017-12-11 15:25:00,179.73,179.73,179.54,179.61,92942.0,170.5814,170.5814,170.4011,170.4676,92942.0
2017-12-11 15:30:00,179.61,179.75,179.6,179.71,111356.0,170.4676,170.6004,170.4581,170.5625,111356.0
2017-12-11 15:35:00,179.7,179.74,179.56,179.72,140690.0,170.553,170.5909,170.4201,170.572,140690.0
2017-12-11 15:40:00,179.72,179.72,179.58,179.65,128494.0,170.572,170.572,170.4391,170.5055,128494.0
2017-12-11 15:45:00,179.64,179.72,179.48,179.48,245367.0,170.496,170.572,170.3442,170.3442,245367.0
2017-12-11 15:50:00,179.5,179.55,178.91,179.09,368224.0,170.3632,170.4106,169.8032,169.974,368224.0
2017-12-11 15:55:00,179.1,179.33,178.87,179.27,650595.0,169.9835,170.2018,169.7652,170.1449,650595.0
2017-12-12 09:30:00,178.0,178.16,176.85,176.95,745299.0,168.9395,169.0914,167.848,167.943,745299.0
2017-12-12 09:35:00,176.93,177.2,175.85,176.37,573381.0,167.924,168.1802,166.8989,167.3925,573381.0
2017-12-12 09:40:00,176.41,177.04,176.32,176.71,428887.0,167.4304,168.0284,167.345,167.7152,428887.0
2017-12-12 09:45:00,176.67,176.79,175.6,175.73,413726.0,167.6772,167.7911,166.6617,166.7851,413726.0
2017-12-12 09:50:00,175.74,176.31,175.6,175.8,344338.0,166.7945,167.3355,166.6617,166.8515,344338.0
2017-12-12 09:55:00,175.81,176.58,175.6,176.58,289245.0,166.861,167.5918,166.6617,167.5918,289245.0
2017-12-12 10:00:00,176.6,177.04,176.53,176.87,475555.0,167.6108,168.0284,167.5443,167.867,475555.0
2017-12-12 10:05:00,176.87,176.95,176.25,176.88,233989.0,167.867,167.943,167.2786,167.8765,233989.0
2017-12-12 10:10:00,176.9,177.0,176.41,176.71,187724.0,167.8955,167.9904,167.4304,167.7152,187724.0
2017-12-12 10:15:00,176.77,176.8,176.4,176.59,129837.0,167.7721,167.8006,167.4209,167.6013,129837.0
2017-12-12 10:20:00,176.59,176.63,176.24,176.49,156948.0,167.6013,167.6392,167.2691,167.5064,156948.0
2017-12-12 10:25:00,176.43,176.69,176.28,176.48,129580.0,167.4494,167.6962,167.3071,167.4969,129580.0
2017-12-12 10:30:00,176.42,176.44,176.01,176.04,174433.0,167.4399,167.4589,167.0508,167.0793,174433.0
2017-12-12 10:35:00,176.1,176.45,176.09,176.36,100969.0,167.1362,167.4684,167.1267,167.383,100969.0
2017-12-12 10:40:00,176.32,176.41,175.98,176.03,134240.0,167.345,167.4304,167.0223,167.0698,134240.0
2017-12-12 10:45:00,176.03,176.38,176.03,176.38,94372.0,167.0698,167.402,167.0698,167.402,94372.0
2017-12-12 10:50:00,176.36,176.52,176.22,176.36,57026.0,167.383,167.5348,167.2501,167.383,57026.0
2017-12-12 10:55:00,176.31,176.52,176.27,176.34,88125.0,167.3355,167.5348,167.2976,167.364,88125.0
2017-12-12 11:00:00,176.33,176.49,176.26,176.39,79925.0,167.3545,167.5064,167.2881,167.4115,79925.0
2017-12-12 11:05:00,176.38,176.8,176.31,176.7,155678.0,167.402,167.8006,167.3355,167.7057,155678.0
2017-12-12 11:10:00,176.69,176.99,176.56,176.56,150471.0,167.6962,167.9809,167.5728,167.5728,150471.0
2017-12-12 11:15:00,176.55,176.63,176.29,176.41,127112.0,167.5633,167.6392,167.3165,167.4304,127112.0
2017-12-12 11:20:00,176.44,176.53,176.15,176.19,110394.0,167.4589,167.5443,167.1837,167.2216,110394.0
2017-12-12 11:25:00,176.21,176.54,176.18,176.37,212719.0,167.2406,167.5538,167.2121,167.3925,212719.0
2017-12-12 11:30:00,176.4,176.47,176.31,176.42,64972.0,167.4209,167.4874,167.3355,167.4399,64972.0
2017-12-12 11:35:00,176.41,176.41,176.05,176.07,162105.0,167.4304,167.4304,167.0888,167.1077,162105.0
2017-12-12 11:40:00,176.07,176.19,175.81,176.1,195012.0,167.1077,167.2216,166.861,167.1362,195012.0
2017-12-12 11:45:00,176.12,176.13,175.8,175.84,135169.0,167.1552,167.1647,166.8515,166.8895,135169.0
2017-12-12 11:50:00,175.82,175.96,175.55,175.67,239836.0,166.8705,167.0033,166.6142,166.7281,239836.0
2017-12-12 11:55:00,175.64,176.08,175.59,175.85,344734.0,166.6996,167.1172,166.6522,166.8989,344734.0
2017-12-12 12:00:00,175.81,175.85,175.6,175.61,179685.0,166.861,166.8989,166.6617,166.6712,179685.0
2017-12-12 12:05:00,175.63,175.73,175.5,175.57,145240.0,166.6901,166.7851,166.5668,166.6332,145240.0
2017-12-12 12:10:00,175.58,175.58,175.08,175.35,327939.0,166.6427,166.6427,166.1681,166.4244,327939.0
2017-12-12 12:15:00,175.35,175.55,175.27,175.36,150837.0,166.4244,166.6142,166.3485,166.4339,150837.0
2017-12-12 12:20:00,175.39,175.41,175.08,175.16,186525.0,166.4624,166.4813,166.1681,166.2441,186525.0
2017-12-12 12:25:00,175.16,175.27,175.08,175.13,211627.0,166.2441,166.3485,166.1681,166.2156,211627.0
2017-12-12 12:30:00,175.15,175.21,175.05,175.21,135375.0,166.2346,166.2915,166.1397,166.2915,135375.0
2017-12-12 12:35:00,175.21,175.34,175.1,175.22,208444.0,166.2915,166.4149,166.1871,166.301,208444.0
2017-12-12 12:40:00,175.19,175.21,174.88,174.89,333291.0,166.2725,166.2915,165.9783,165.9878,333291.0
2017-12-12 12:45:00,174.9,174.95,174.18,174.22,509875.0,165.9973,166.0448,165.314,165.3519,509875.0
2017-12-12 12:50:00,174.21,174.71,174.18,174.58,233579.0,165.3424,165.817,165.314,165.6936,233579.0
2017-12-12 12:55:00,174.56,174.8,174.41,174.69,221817.0,165.6746,165.9024,165.5322,165.798,221817.0
2017-12-12 13:00:00,174.7,174.84,174.39,174.59,178058.0,165.8075,165.9404,165.5133,165.7031,178058.0
2017-12-12 13:05:00,174.59,174.75,174.52,174.59,106643.0,165.7031,165.8549,165.6366,165.7031,106643.0
2017-12-12 13:10:00,174.59,174.92,174.51,174.81,177972.0,165.7031,166.0163,165.6272,165.9119,177972.0
2017-12-12 13:15:00,174.8,175.0,174.72,174.89,126961.0,165.9024,166.0922,165.8265,165.9878,126961.0
2017-12-12 13:20:00,174.9,174.93,174.75,174.9,54908.0,165.9973,166.0258,165.8549,165.9973,54908.0
2017-12-12 13:25:00,174.91,175.0,174.72,174.75,88133.0,166.0068,166.0922,165.8265,165.8549,88133.0
2017-12-12 13:30:00,174.78,174.82,174.41,174.53,106852.0,165.8834,165.9214,165.5322,165.6461,106852.0
2017-12-12 13:35:00,174.52,174.77,174.47,174.75,115174.0,165.6366,165.8739,165.5892,165.8549,115174.0
2017-12-12 13:40:00,174.77,174.93,174.56,174.66,88922.0,165.8739,166.0258,165.6746,165.7695,88922.0
2017-12-12 13:45:00,174.69,174.74,174.4,174.45,94297.0,165.798,165.8454,165.5228,165.5702,94297.0
2017-12-12 13:50:00,174.41,174.44,173.77,173.98,464865.0,165.5322,165.5607,164.9248,165.1241,464865.0
2017-12-12 13:55:00,174.0,174.38,173.95,174.36,161070.0,165.1431,165.5038,165.0957,165.4848,161070.0
2017-12-12 14:00:00,174.34,174.34,173.91,174.1,169570.0,165.4658,165.4658,165.0577,165.238,169570.0
2017-12-12 14:05:00,174.1,174.24,174.01,174.04,114655.0,165.238,165.3709,165.1526,165.1811,114655.0
2017-12-12 14:10:00,174.06,174.46,173.99,174.43,173528.0,165.2001,165.5797,165.1336,165.5512,173528.0
2017-12-12 14:15:00,174.43,174.9,174.38,174.7,199619.0,165.5512,165.9973,165.5038,165.8075,199619.0
2017-12-12 14:20:00,174.7,174.78,174.52,174.53,88167.0,165.8075,165.8834,165.6366,165.6461,88167.0
2017-12-12 14:25:00,174.55,174.66,174.4,174.6,108730.0,165.6651,165.7695,165.5228,165.7126,108730.0
2017-12-12 14:30:00,174.6,174.73,174.5,174.59,111239.0,165.7126,165.836,165.6177,165.7031,111239.0
2017-12-12 14:35:00,174.61,174.76,174.36,174.52,123580.0,165.7221,165.8644,165.4848,165.6366,123580.0
2017-12-12 14:40:00,174.52,174.65,174.51,174.58,64571.0,165.6366,165.76,165.6272,165.6936,64571.0
2017-12-12 14:45:00,174.58,174.88,174.53,174.87,145885.0,165.6936,165.9783,165.6461,165.9688,145885.0
2017-12-12 14:50:00,174.87,175.04,174.86,175.03,146647.0,165.9688,166.1302,165.9593,166.1207,146647.0
2017-12-12 14:55:00,175.04,175.46,175.03,175.43,270010.0,166.1302,166.5288,166.1207,166.5003,270010.0
2017-12-12 15:00:00,175.45,175.51,174.97,175.12,206185.0,166.5193,166.5763,166.0637,166.2061,206185.0
2017-12-12 15:05:00,175.13,175.42,174.9,174.91,169568.0,166.2156,166.4908,165.9973,166.0068,169568.0
2017-12-12 15:10:00,174.9,175.19,174.84,175.16,175643.0,165.9973,166.2725,165.9404,166.2441,175643.0
2017-12-12 15:15:00,175.17,175.33,174.75,174.83,167179.0,166.2536,166.4054,165.8549,165.9309,167179.0
2017-12-12 15:20:00,174.82,175.02,174.56,174.99,180389.0,165.9214,166.1112,165.6746,166.0827,180389.0
2017-12-12 15:25:00,175.01,175.01,174.75,174.83,158239.0,166.1017,166.1017,165.8549,165.9309,158239.0
2017-12-12 15:30:00,174.83,174.98,174.7,174.83,197746.0,165.9309,166.0732,165.8075,165.9309,197746.0
2017-12-12 15:35:00,174.83,174.92,174.6,174.72,259743.0,165.9309,166.0163,165.7126,165.8265,259743.0
2017-12-12 15:40:00,174.72,174.88,174.71,174.77,185371.0,165.8265,165.9783,165.817,165.8739,185371.0
2017-12-12 15:45:00,174.79,174.84,174.54,174.78,255894.0,165.8929,165.9404,165.6556,165.8834,255894.0
2017-12-12 15:50:00,174.77,174.89,174.52,174.54,397545.0,165.8739,165.9878,165.6366,165.6556,397545.0
2017-12-12 15:55:00,174.55,174.89,174.48,174.65,633946.0,165.6651,165.9878,165.5987,165.76,633946.0
2017-12-13 09:30:00,175.19,175.8,174.3,175.69,915068.0,166.2725,166.8515,165.4278,166.7471,915068.0
2017-12-13 09:35:00,175.69,176.4,175.68,175.76,504150.0,166.7471,167.4209,166.7376,166.8135,504150.0
2017-12-13 09:40:00,175.73,176.2,175.63,175.65,310256.0,166.7851,167.2311,166.6901,166.7091,310256.0
2017-12-13 09:45:00,175.7,175.89,175.03,175.69,359550.0,166.7566,166.9369,166.1207,166.7471,359550.0
2017-12-13 09:50:00,175.68,175.85,175.43,175.82,214190.0,166.7376,166.8989,166.5003,166.8705,214190.0
2017-12-13 09:55:00,175.85,176.15,175.62,175.62,233200.0,166.8989,167.1837,166.6807,166.6807,233200.0
2017-12-13 10:00:00,175.61,176.1,175.33,176.06,192485.0,166.6712,167.1362,166.4054,167.0983,192485.0
2017-12-13 10:05:00,176.1,176.1,175.36,175.45,198424.0,167.1362,167.1362,166.4339,166.5193,198424.0
2017-12-13 10:10:00,175.45,175.59,175.08,175.23,215710.0,166.5193,166.6522,166.1681,166.3105,215710.0
2017-12-13 10:15:00,175.18,175.73,175.12,175.6,189289.0,166.263,166.7851,166.2061,166.6617,189289.0
2017-12-13 10:20:00,175.59,175.76,175.55,175.67,160831.0,166.6522,166.8135,166.6142,166.7281,160831.0
2017-12-13 10:25:00,175.68,175.69,175.37,175.46,151739.0,166.7376,166.7471,166.4434,166.5288,151739.0
2017-12-13 10:30:00,175.41,175.52,175.23,175.45,147463.0,166.4813,166.5857,166.3105,166.5193,147463.0
2017-12-13 10:35:00,175.46,175.7,175.45,175.56,148528.0,166.5288,166.7566,166.5193,166.6237,148528.0
2017-12-13 10:40:00,175.59,175.67,175.4,175.54,138758.0,166.6522,166.7281,166.4719,166.6047,138758.0
2017-12-13 10:45:00,175.52,176.69,175.49,176.45,551924.0,166.5857,167.6962,166.5573,167.4684,551924.0
2017-12-13 10:50:00,176.46,177.35,176.41,176.91,618528.0,167.4779,168.3226,167.4304,167.905,618528.0
2017-12-13 10:55:00,176.89,177.04,176.59,176.9,211228.0,167.886,168.0284,167.6013,167.8955,211228.0
2017-12-13 11:00:00,176.88,177.22,176.65,177.22,154598.0,167.8765,168.1992,167.6582,168.1992,154598.0
2017-12-13 11:05:00,177.22,177.64,176.99,177.43,318266.0,168.1992,168.5978,167.9809,168.3985,318266.0
2017-12-13 11:10:00,177.39,177.7,177.35,177.46,175643.0,168.3606,168.6548,168.3226,168.427,175643.0
2017-12-13 11:15:00,177.42,177.57,177.2,177.4,152127.0,168.389,168.5314,168.1802,168.37,152127.0
2017-12-13 11:20:00,177.42,177.42,176.86,177.01,216820.0,168.389,168.389,167.8575,167.9999,216820.0
2017-12-13 11:25:00,177.0,177.01,176.43,176.45,216928.0,167.9904,167.9999,167.4494,167.4684,216928.0
2017-12-13 11:30:00,176.48,176.88,176.31,176.48,212645.0,167.4969,167.8765,167.3355,167.4969,212645.0
2017-12-13 11:35:00,176.47,176.62,176.14,176.2,132286.0,167.4874,167.6298,167.1742,167.2311,132286.0
2017-12-13 11:40:00,176.23,176.38,175.83,175.93,174419.0,167.2596,167.402,166.88,166.9749,174419.0
2017-12-13 11:45:00,175.93,176.13,175.84,176.02,116441.0,166.9749,167.1647,166.8895,167.0603,116441.0
2017-12-13 11:50:00,176.01,176.18,175.73,176.18,162697.0,167.0508,167.2121,166.7851,167.2121,162697.0
2017-12-13 11:55:00,176.17,176.38,175.93,176.31,173061.0,167.2027,167.402,166.9749,167.3355,173061.0
2017-12-13 12:00:00,176.3,176.37,175.67,175.7,174905.0,167.326,167.3925,166.7281,166.7566,174905.0
2017-12-13 12:05:00,175.67,175.95,175.65,175.68,116829.0,166.7281,166.9939,166.7091,166.7376,116829.0
2017-12-13 12:10:00,175.7,175.88,175.49,175.84,215780.0,166.7566,166.9274,166.5573,166.8895,215780.0
2017-12-13 12:15:00,175.88,176.03,175.78,175.9,183430.0,166.9274,167.0698,166.8325,166.9464,183430.0
2017-12-13 12:20:00,175.85,176.05,175.67,175.95,285888.0,166.8989,167.0888,166.7281,166.9939,285888.0
2017-12-13 12:25:00,175.95,176.04,175.57,175.8,93157.0,166.9939,167.0793,166.6332,166.8515,93157.0
2017-12-13 12:30:00,175.8,175.97,175.65,175.75,141051.0,166.8515,167.0128,166.7091,166.804,141051.0
2017-12-13 12:35:00,175.77,175.8,174.68,174.82,297094.0,166.823,166.8515,165.7885,165.9214,297094.0
2017-12-13 12:40:00,174.84,175.01,174.43,174.7,254572.0,165.9404,166.1017,165.5512,165.8075,254572.0
2017-12-13 12:45:00,174.69,175.16,174.54,175.12,219769.0,165.798,166.2441,165.6556,166.2061,219769.0
2017-12-13 12:50:00,175.14,175.35,175.02,175.21,163363.0,166.2251,166.4244,166.1112,166.2915,163363.0
2017-12-13 12:55:00,175.24,175.55,175.11,175.33,130991.0,166.32,166.6142,166.1966,166.4054,130991.0
2017-12-13 13:00:00,175.31,175.63,175.15,175.21,166658.0,166.3864,166.6901,166.2346,166.2915,166658.0
2017-12-13 13:05:00,175.16,175.34,175.06,175.12,120004.0,166.2441,166.4149,166.1492,166.2061,120004.0
2017-12-13 13:10:00,175.16,175.23,175.01,175.15,90987.0,166.2441,166.3105,166.1017,166.2346,90987.0
2017-12-13 13:15:00,175.15,175.21,175.01,175.2,74092.0,166.2346,166.2915,166.1017,166.282,74092.0
2017-12-13 13:20:00,175.2,175.35,175.1,175.18,114964.0,166.282,166.4244,166.1871,166.263,114964.0
2017-12-13 13:25:00,175.23,175.38,175.09,175.32,88988.0,166.3105,166.4529,166.1776,166.3959,88988.0
2017-12-13 13:30:00,175.34,175.34,175.0,175.1,101421.0,166.4149,166.4149,166.0922,166.1871,101421.0
2017-12-13 13:35:00,175.07,175.2,175.04,175.13,63071.0,166.1586,166.282,166.1302,166.2156,63071.0
2017-12-13 13:40:00,175.11,175.18,175.0,175.15,123378.0,166.1966,166.263,166.0922,166.2346,123378.0
2017-12-13 13:45:00,175.18,175.27,174.97,175.13,77861.0,166.263,166.3485,166.0637,166.2156,77861.0
2017-12-13 13:50:00,175.13,175.21,175.06,175.14,45838.0,166.2156,166.2915,166.1492,166.2251,45838.0
2017-12-13 13:55:00,175.13,175.18,174.81,175.04,157790.0,166.2156,166.263,165.9119,166.1302,157790.0
2017-12-13 14:00:00,175.05,175.29,174.8,175.13,211080.0,166.1397,166.3674,165.9024,166.2156,211080.0
2017-12-13 14:05:00,175.18,175.19,174.87,174.93,156587.0,166.263,166.2725,165.9688,166.0258,156587.0
2017-12-13 14:10:00,174.94,175.0,174.84,174.96,137766.0,166.0353,166.0922,165.9404,166.0542,137766.0
2017-12-13 14:15:00,174.92,175.06,174.84,175.06,103163.0,166.0163,166.1492,165.9404,166.1492,103163.0
2017-12-13 14:20:00,175.04,175.07,174.83,174.99,91882.0,166.1302,166.1586,165.9309,166.0827,91882.0
2017-12-13 14:25:00,175.0,175.17,174.92,175.14,75212.0,166.0922,166.2536,166.0163,166.2251,75212.0
2017-12-13 14:30:00,175.18,175.56,175.04,175.54,124092.0,166.263,166.6237,166.1302,166.6047,124092.0
2017-12-13 14:35:00,175.5,175.53,175.26,175.39,58620.0,166.5668,166.5952,166.339,166.4624,58620.0
2017-12-13 14:40:00,175.37,175.45,175.21,175.37,79906.0,166.4434,166.5193,166.2915,166.4434,79906.0
2017-12-13 14:45:00,175.35,175.56,175.27,175.53,60217.0,166.4244,166.6237,166.3485,166.5952,60217.0
2017-12-13 14:50:00,175.5,175.88,175.45,175.86,98781.0,166.5668,166.9274,166.5193,166.9084,98781.0
2017-12-13 14:55:00,175.86,176.3,175.82,176.3,208306.0,166.9084,167.326,166.8705,167.326,208306.0
2017-12-13 15:00:00,176.3,176.37,176.07,176.2,153945.0,167.326,167.3925,167.1077,167.2311,153945.0
2017-12-13 15:05:00,176.19,176.37,176.14,176.33,113534.0,167.2216,167.3925,167.1742,167.3545,113534.0
2017-12-13 15:10:00,176.34,176.93,176.32,176.87,208845.0,167.364,167.924,167.345,167.867,208845.0
2017-12-13 15:15:00,176.84,176.9,176.69,176.88,117774.0,167.8386,167.8955,167.6962,167.8765,117774.0
2017-12-13 15:20:00,176.88,176.89,176.63,176.68,98105.0,167.8765,167.886,167.6392,167.6867,98105.0
2017-12-13 15:25:00,176.68,176.73,176.23,176.42,256536.0,167.6867,167.7342,167.2596,167.4399,256536.0
2017-12-13 15:30:00,176.43,177.0,176.38,176.98,169868.0,167.4494,167.9904,167.402,167.9714,169868.0
2017-12-13 15:35:00,176.98,177.25,176.96,177.22,204093.0,167.9714,168.2277,167.9524,168.1992,204093.0
2017-12-13 15:40:00,177.19,177.39,176.95,177.25,257420.0,168.1707,168.3606,167.943,168.2277,257420.0
2017-12-13 15:45:00,177.24,177.34,177.03,177.05,202754.0,168.2182,168.3131,168.0189,168.0379,202754.0
2017-12-13 15:50:00,177.02,177.02,176.43,176.69,296812.0,168.0094,168.0094,167.4494,167.6962,296812.0
2017-12-13 15:55:00,176.68,176.77,176.42,176.46,375210.0,167.6867,167.7721,167.4399,167.4779,375210.0
2017-12-14 09:30:00,173.13,173.39,170.6,172.78,2998743.0,164.3174,164.5642,161.9162,163.9852,2998743.0
2017-12-14 09:35:00,172.85,173.0,170.68,171.09,1369600.0,164.0516,164.194,161.9921,162.3812,1369600.0
2017-12-14 09:40:00,171.13,172.13,170.7,171.55,1032770.0,162.4192,163.3683,162.0111,162.8178,1032770.0
2017-12-14 09:45:00,171.52,172.03,171.2,171.3,790806.0,162.7893,163.2734,162.4856,162.5805,790806.0
2017-12-14 09:50:00,171.37,171.44,169.61,170.17,2371205.0,162.647,162.7134,160.9766,161.5081,2371205.0
2017-12-14 09:55:00,170.18,171.19,170.0,170.65,796871.0,161.5176,162.4761,161.3467,161.9636,796871.0
2017-12-14 10:00:00,170.64,170.86,169.85,169.97,721842.0,161.9541,162.1629,161.2044,161.3182,721842.0
2017-12-14 10:05:00,169.98,170.86,169.83,170.78,715613.0,161.3277,162.1629,161.1854,162.087,715613.0
2017-12-14 10:10:00,170.73,171.97,170.7,171.76,840583.0,162.0396,163.2164,162.0111,163.0171,840583.0
2017-12-14 10:15:00,171.7,172.05,171.42,171.63,526551.0,162.9602,163.2924,162.6944,162.8937,526551.0
2017-12-14 10:20:00,171.64,172.0,171.41,171.93,347880.0,162.9032,163.2449,162.6849,163.1785,347880.0
2017-12-14 10:25:00,171.9,172.03,171.4,171.41,286403.0,163.15,163.2734,162.6755,162.6849,286403.0
2017-12-14 10:30:00,171.42,171.6,171.23,171.6,214391.0,162.6944,162.8653,162.5141,162.8653,214391.0
2017-12-14 10:35:00,171.62,171.9,171.6,171.88,278587.0,162.8843,163.15,162.8653,163.131,278587.0
2017-12-14 10:40:00,171.89,172.88,171.89,172.6,606153.0,163.1405,164.0801,163.1405,163.8144,606153.0
2017-12-14 10:45:00,172.6,172.66,171.88,172.1,353352.0,163.8144,163.8713,163.131,163.3398,353352.0
2017-12-14 10:50:00,172.08,172.68,172.08,172.5,242618.0,163.3208,163.8903,163.3208,163.7195,242618.0
2017-12-14 10:55:00,172.54,172.63,172.26,172.45,242435.0,163.7574,163.8428,163.4917,163.672,242435.0
2017-12-14 11:00:00,172.44,172.88,172.44,172.81,323865.0,163.6625,164.0801,163.6625,164.0137,323865.0
2017-12-14 11:05:00,172.84,172.87,172.07,172.07,341516.0,164.0422,164.0706,163.3114,163.3114,341516.0
2017-12-14 11:10:00,172.07,172.1,171.31,171.32,418678.0,163.3114,163.3398,162.59,162.5995,418678.0
2017-12-14 11:15:00,171.31,171.98,171.21,171.65,345620.0,162.59,163.2259,162.4951,162.9127,345620.0
2017-12-14 11:20:00,171.71,171.77,171.25,171.42,192306.0,162.9697,163.0266,162.5331,162.6944,192306.0
2017-12-14 11:25:00,171.42,171.6,171.24,171.29,242934.0,162.6944,162.8653,162.5236,162.5711,242934.0
2017-12-14 11:30:00,171.26,171.57,171.18,171.54,277477.0,162.5426,162.8368,162.4667,162.8083,277477.0
2017-12-14 11:35:00,171.55,171.83,171.32,171.77,247861.0,162.8178,163.0836,162.5995,163.0266,247861.0
2017-12-14 11:40:00,171.74,171.91,171.63,171.83,161099.0,162.9982,163.1595,162.8937,163.0836,161099.0
2017-12-14 11:45:00,171.83,172.08,171.71,171.94,164276.0,163.0836,163.3208,162.9697,163.188,164276.0
2017-12-14 11:50:00,171.94,171.95,171.71,171.85,89653.0,163.188,163.1975,162.9697,163.1026,89653.0
2017-12-14 11:55:00,171.84,172.0,171.4,171.43,141360.0,163.0931,163.2449,162.6755,162.7039,141360.0
2017-12-14 12:00:00,171.43,171.5,171.17,171.29,214503.0,162.7039,162.7704,162.4572,162.5711,214503.0
2017-12-14 12:05:00,171.25,171.83,171.15,171.61,153381.0,162.5331,163.0836,162.4382,162.8748,153381.0
2017-12-14 12:10:00,171.6,171.76,171.42,171.48,117900.0,162.8653,163.0171,162.6944,162.7514,117900.0
2017-12-14 12:15:00,171.49,172.12,171.42,171.91,254071.0,162.7609,163.3588,162.6944,163.1595,254071.0
2017-12-14 12:20:00,171.92,172.23,171.78,172.08,224766.0,163.169,163.4632,163.0361,163.3208,224766.0
2017-12-14 12:25:00,172.07,172.28,171.67,171.71,208763.0,163.3114,163.5107,162.9317,162.9697,208763.0
2017-12-14 12:30:00,171.69,171.99,171.57,171.78,115212.0,162.9507,163.2354,162.8368,163.0361,115212.0
2017-12-14 12:35:00,171.79,172.0,171.66,171.76,113684.0,163.0456,163.2449,162.9222,163.0171,113684.0
2017-12-14 12:40:00,171.72,171.98,171.59,171.94,134045.0,162.9792,163.2259,162.8558,163.188,134045.0
2017-12-14 12:45:00,171.9,172.0,171.71,171.72,118110.0,163.15,163.2449,162.9697,162.9792,118110.0
2017-12-14 12:50:00,171.74,172.07,171.7,172.02,114877.0,162.9982,163.3114,162.9602,163.2639,114877.0
2017-12-14 12:55:00,172.05,172.1,171.76,171.84,155020.0,163.2924,163.3398,163.0171,163.0931,155020.0
2017-12-14 13:00:00,171.85,171.9,171.55,171.87,79457.0,163.1026,163.15,162.8178,163.1215,79457.0
2017-12-14 13:05:00,171.86,172.09,171.8,171.89,108306.0,163.112,163.3303,163.0551,163.1405,108306.0
2017-12-14 13:10:00,171.85,171.87,171.52,171.57,117835.0,163.1026,163.1215,162.7893,162.8368,117835.0
2017-12-14 13:15:00,171.57,171.67,171.21,171.59,194956.0,162.8368,162.9317,162.4951,162.8558,194956.0
2017-12-14 13:20:00,171.6,171.72,171.56,171.69,102919.0,162.8653,162.9792,162.8273,162.9507,102919.0
2017-12-14 13:25:00,171.69,171.95,171.69,171.72,121565.0,162.9507,163.1975,162.9507,162.9792,121565.0
2017-12-14 13:30:00,171.74,171.86,171.72,171.83,77337.0,162.9982,163.112,162.9792,163.0836,77337.0
2017-12-14 13:35:00,171.85,171.87,171.66,171.75,70742.0,163.1026,163.1215,162.9222,163.0076,70742.0
2017-12-14 13:40:00,171.75,171.83,171.61,171.7,52169.0,163.0076,163.0836,162.8748,162.9602,52169.0
2017-12-14 13:45:00,171.67,171.83,171.67,171.77,92317.0,162.9317,163.0836,162.9317,163.0266,92317.0
2017-12-14 13:50:00,171.75,171.79,171.4,171.5,125100.0,163.0076,163.0456,162.6755,162.7704,125100.0
2017-12-14 13:55:00,171.5,171.65,171.4,171.43,114970.0,162.7704,162.9127,162.6755,162.7039,114970.0
2017-12-14 14:00:00,171.41,171.65,171.32,171.57,81605.0,162.6849,162.9127,162.5995,162.8368,81605.0
2017-12-14 14:05:00,171.56,171.64,171.47,171.53,66103.0,162.8273,162.9032,162.7419,162.7988,66103.0
2017-12-14 14:10:00,171.53,171.73,171.46,171.72,98915.0,162.7988,162.9887,162.7324,162.9792,98915.0
2017-12-14 14:15:00,171.71,171.9,171.67,171.74,128523.0,162.9697,163.15,162.9317,162.9982,128523.0
2017-12-14 14:20:00,171.75,171.83,171.33,171.33,187665.0,163.0076,163.0836,162.609,162.609,187665.0
2017-12-14 14:25:00,171.34,171.49,171.19,171.19,143120.0,162.6185,162.7609,162.4761,162.4761,143120.0
2017-12-14 14:30:00,171.18,171.21,170.74,171.19,427365.0,162.4667,162.4951,162.0491,162.4761,427365.0
2017-12-14 14:35:00,171.17,171.41,171.17,171.31,131902.0,162.4572,162.6849,162.4572,162.59,131902.0
2017-12-14 14:40:00,171.31,171.45,171.23,171.39,140691.0,162.59,162.7229,162.5141,162.666,140691.0
2017-12-14 14:45:00,171.38,171.64,171.16,171.28,190430.0,162.6565,162.9032,162.4477,162.5616,190430.0
2017-12-14 14:50:00,171.31,171.5,171.23,171.45,117677.0,162.59,162.7704,162.5141,162.7229,117677.0
2017-12-14 14:55:00,171.47,171.85,171.42,171.8,210709.0,162.7419,163.1026,162.6944,163.0551,210709.0
2017-12-14 15:00:00,171.8,171.88,171.62,171.71,109884.0,163.0551,163.131,162.8843,162.9697,109884.0
2017-12-14 15:05:00,171.73,171.8,171.62,171.68,103290.0,162.9887,163.0551,162.8843,162.9412,103290.0
2017-12-14 15:10:00,171.69,171.79,171.61,171.63,125659.0,162.9507,163.0456,162.8748,162.8937,125659.0
2017-12-14 15:15:00,171.66,171.66,171.44,171.51,143793.0,162.9222,162.9222,162.7134,162.7799,143793.0
2017-12-14 15:20:00,171.49,171.56,171.36,171.39,161349.0,162.7609,162.8273,162.6375,162.666,161349.0
2017-12-14 15:25:00,171.4,171.55,171.24,171.54,137159.0,162.6755,162.8178,162.5236,162.8083,137159.0
2017-12-14 15:30:00,171.54,171.63,171.4,171.44,128711.0,162.8083,162.8937,162.6755,162.7134,128711.0
2017-12-14 15:35:00,171.45,171.46,171.29,171.37,156935.0,162.7229,162.7324,162.5711,162.647,156935.0
2017-12-14 15:40:00,171.39,171.72,171.37,171.53,219101.0,162.666,162.9792,162.647,162.7988,219101.0
2017-12-14 15:45:00,171.53,171.64,171.34,171.4,269952.0,162.7988,162.9032,162.6185,162.6755,269952.0
2017-12-14 15:50:00,171.39,171.49,171.22,171.48,315973.0,162.666,162.7609,162.5046,162.7514,315973.0
2017-12-14 15:55:00,171.47,171.62,171.26,171.6,702827.0,162.7419,162.8843,162.5426,162.8653,702827.0
2017-12-15 09:30:00,172.89,173.04,170.74,171.5,1132163.0,164.0896,164.232,162.0491,162.7704,1132163.0
2017-12-15 09:35:00,171.4,171.45,170.35,170.84,685722.0,162.6755,162.7229,161.6789,162.144,685722.0
2017-12-15 09:40:00,170.82,171.42,170.66,171.06,566220.0,162.125,162.6944,161.9731,162.3528,566220.0
2017-12-15 09:45:00,171.11,171.85,171.05,171.62,489660.0,162.4002,163.1026,162.3433,162.8843,489660.0
2017-12-15 09:50:00,171.63,171.71,171.08,171.17,426278.0,162.8937,162.9697,162.3717,162.4572,426278.0
2017-12-15 09:55:00,171.17,171.23,170.64,170.94,349648.0,162.4572,162.5141,161.9541,162.2389,349648.0
2017-12-15 10:00:00,170.95,170.99,170.37,170.67,369303.0,162.2484,162.2863,161.6979,161.9826,369303.0
2017-12-15 10:05:00,170.66,170.74,170.25,170.27,349458.0,161.9731,162.0491,161.584,161.603,349458.0
2017-12-15 10:10:00,170.25,170.72,170.15,170.41,400674.0,161.584,162.0301,161.4891,161.7358,400674.0
2017-12-15 10:15:00,170.43,171.11,170.41,170.87,357966.0,161.7548,162.4002,161.7358,162.1724,357966.0
2017-12-15 10:20:00,170.86,170.87,170.3,170.58,341956.0,162.1629,162.1724,161.6314,161.8972,341956.0
2017-12-15 10:25:00,170.54,170.74,170.29,170.35,265183.0,161.8592,162.0491,161.622,161.6789,265183.0
2017-12-15 10:30:00,170.35,170.38,170.0,170.07,545566.0,161.6789,161.7074,161.3467,161.4132,545566.0
2017-12-15 10:35:00,170.08,170.46,170.0,170.45,338185.0,161.4226,161.7833,161.3467,161.7738,338185.0
2017-12-15 10:40:00,170.45,170.59,170.4,170.46,243889.0,161.7738,161.9067,161.7264,161.7833,243889.0
2017-12-15 10:45:00,170.45,170.65,170.28,170.53,220778.0,161.7738,161.9636,161.6125,161.8497,220778.0
2017-12-15 10:50:00,170.55,170.58,170.26,170.52,210888.0,161.8687,161.8972,161.5935,161.8403,210888.0
2017-12-15 10:55:00,170.55,170.68,170.46,170.59,207698.0,161.8687,161.9921,161.7833,161.9067,207698.0
2017-12-15 11:00:00,170.58,171.21,170.57,171.16,321767.0,161.8972,162.4951,161.8877,162.4477,321767.0
2017-12-15 11:05:00,171.14,171.29,170.93,171.11,300830.0,162.4287,162.5711,162.2294,162.4002,300830.0
2017-12-15 11:10:00,171.09,171.26,170.96,171.11,269578.0,162.3812,162.5426,162.2579,162.4002,269578.0
2017-12-15 11:15:00,171.09,171.37,171.09,171.33,209912.0,162.3812,162.647,162.3812,162.609,209912.0
2017-12-15 11:20:00,171.35,171.6,171.32,171.53,263644.0,162.628,162.8653,162.5995,162.7988,263644.0
2017-12-15 11:25:00,171.53,171.91,171.53,171.74,247331.0,162.7988,163.1595,162.7988,162.9982,247331.0
2017-12-15 11:30:00,171.74,171.98,171.61,171.94,273887.0,162.9982,163.2259,162.8748,163.188,273887.0
2017-12-15 11:35:00,171.94,172.27,171.91,171.96,320906.0,163.188,163.5012,163.1595,163.207,320906.0
2017-12-15 11:40:00,171.96,172.05,171.75,171.87,250953.0,163.207,163.2924,163.0076,163.1215,250953.0
2017-12-15 11:45:00,171.89,172.18,171.88,172.03,129441.0,163.1405,163.4158,163.131,163.2734,129441.0
2017-12-15 11:50:00,172.06,172.16,171.8,171.83,167593.0,163.3019,163.3968,163.0551,163.0836,167593.0
2017-12-15 11:55:00,171.82,171.92,171.63,171.75,201705.0,163.0741,163.169,162.8937,163.0076,201705.0
2017-12-15 12:00:00,171.71,171.84,171.65,171.7,168803.0,162.9697,163.0931,162.9127,162.9602,168803.0
2017-12-15 12:05:00,171.67,171.76,171.44,171.54,196055.0,162.9317,163.0171,162.7134,162.8083,196055.0
2017-12-15 12:10:00,171.54,171.59,171.3,171.34,153501.0,162.8083,162.8558,162.5805,162.6185,153501.0
2017-12-15 12:15:00,171.34,171.62,171.25,171.52,191316.0,162.6185,162.8843,162.5331,162.7893,191316.0
2017-12-15 12:20:00,171.54,171.63,171.43,171.63,118211.0,162.8083,162.8937,162.7039,162.8937,118211.0
2017-12-15 12:25:00,171.63,171.71,171.31,171.51,172725.0,162.8937,162.9697,162.59,162.7799,172725.0
2017-12-15 12:30:00,171.46,171.66,171.42,171.48,166867.0,162.7324,162.9222,162.6944,162.7514,166867.0
2017-12-15 12:35:00,171.5,171.5,171.31,171.35,135517.0,162.7704,162.7704,162.59,162.628,135517.0
2017-12-15 12:40:00,171.36,171.4,171.22,171.31,222286.0,162.6375,162.6755,162.5046,162.59,222286.0
2017-12-15 12:45:00,171.31,171.58,171.3,171.53,158167.0,162.59,162.8463,162.5805,162.7988,158167.0
2017-12-15 12:50:00,171.55,171.71,171.48,171.65,139840.0,162.8178,162.9697,162.7514,162.9127,139840.0
2017-12-15 12:55:00,171.66,171.93,171.64,171.73,182223.0,162.9222,163.1785,162.9032,162.9887,182223.0
2017-12-15 13:00:00,171.69,171.9,171.67,171.89,219226.0,162.9507,163.15,162.9317,163.1405,219226.0
2017-12-15 13:05:00,171.87,171.91,171.55,171.62,188281.0,163.1215,163.1595,162.8178,162.8843,188281.0
2017-12-15 13:10:00,171.59,171.68,171.5,171.58,202879.0,162.8558,162.9412,162.7704,162.8463,202879.0
2017-12-15 13:15:00,171.59,171.86,171.58,171.86,201588.0,162.8558,163.112,162.8463,163.112,201588.0
2017-12-15 13:20:00,171.83,172.1,171.8,171.9,225964.0,163.0836,163.3398,163.0551,163.15,225964.0
2017-12-15 13:25:00,171.93,172.07,171.86,171.96,174140.0,163.1785,163.3114,163.112,163.207,174140.0
2017-12-15 13:30:00,171.96,172.27,171.94,172.27,203032.0,163.207,163.5012,163.188,163.5012,203032.0
2017-12-15 13:35:00,172.23,172.48,172.23,172.31,256539.0,163.4632,163.7005,163.4632,163.5391,256539.0
2017-12-15 13:40:00,172.27,172.33,172.11,172.31,206527.0,163.5012,163.5581,163.3493,163.5391,206527.0
2017-12-15 13:45:00,172.31,172.4,172.29,172.39,146032.0,163.5391,163.6246,163.5202,163.6151,146032.0
2017-12-15 13:50:00,172.38,172.47,172.24,172.47,175182.0,163.6056,163.691,163.4727,163.691,175182.0
2017-12-15 13:55:00,172.46,172.7,172.44,172.69,235162.0,163.6815,163.9093,163.6625,163.8998,235162.0
2017-12-15 14:00:00,172.68,172.8,172.47,172.52,208395.0,163.8903,164.0042,163.691,163.7384,208395.0
2017-12-15 14:05:00,172.52,172.76,172.45,172.76,134078.0,163.7384,163.9662,163.672,163.9662,134078.0
2017-12-15 14:10:00,172.72,172.77,172.46,172.48,118566.0,163.9283,163.9757,163.6815,163.7005,118566.0
2017-12-15 14:15:00,172.48,172.74,172.46,172.66,111963.0,163.7005,163.9472,163.6815,163.8713,111963.0
2017-12-15 14:20:00,172.64,172.79,172.5,172.63,162787.0,163.8523,163.9947,163.7195,163.8428,162787.0
2017-12-15 14:25:00,172.64,172.79,172.58,172.7,174769.0,163.8523,163.9947,163.7954,163.9093,174769.0
2017-12-15 14:30:00,172.7,172.97,172.67,172.85,205758.0,163.9093,164.1655,163.8808,164.0516,205758.0
2017-12-15 14:35:00,172.84,172.89,172.71,172.73,135029.0,164.0422,164.0896,163.9188,163.9378,135029.0
2017-12-15 14:40:00,172.73,172.79,172.43,172.47,189877.0,163.9378,163.9947,163.653,163.691,189877.0
2017-12-15 14:45:00,172.44,172.53,172.31,172.36,252424.0,163.6625,163.7479,163.5391,163.5866,252424.0
2017-12-15 14:50:00,172.34,172.69,172.34,172.64,276097.0,163.5676,163.8998,163.5676,163.8523,276097.0
2017-12-15 14:55:00,172.63,172.8,172.56,172.65,197631.0,163.8428,164.0042,163.7764,163.8618,197631.0
2017-12-15 15:00:00,172.65,172.66,172.4,172.42,190643.0,163.8618,163.8713,163.6246,163.6435,190643.0
2017-12-15 15:05:00,172.42,172.44,172.25,172.3,237883.0,163.6435,163.6625,163.4822,163.5296,237883.0
2017-12-15 15:10:00,172.3,172.43,172.27,172.43,259573.0,163.5296,163.653,163.5012,163.653,259573.0
2017-12-15 15:15:00,172.43,172.6,172.36,172.58,249797.0,163.653,163.8144,163.5866,163.7954,249797.0
2017-12-15 15:20:00,172.6,172.85,172.52,172.84,290966.0,163.8144,164.0516,163.7384,164.0422,290966.0
2017-12-15 15:25:00,172.84,173.18,172.81,173.11,593010.0,164.0422,164.3649,164.0137,164.2984,593010.0
2017-12-15 15:30:00,173.12,173.35,172.86,172.87,452215.0,164.3079,164.5262,164.0611,164.0706,452215.0
2017-12-15 15:35:00,172.86,173.1,172.75,172.94,367814.0,164.0611,164.2889,163.9567,164.1371,367814.0
2017-12-15 15:40:00,172.93,173.11,172.91,173.0,388576.0,164.1276,164.2984,164.1086,164.194,388576.0
2017-12-15 15:45:00,173.01,173.19,172.5,172.6,496190.0,164.2035,164.3743,163.7195,163.8144,496190.0
2017-12-15 15:50:00,172.63,173.15,172.61,172.88,536633.0,163.8428,164.3364,163.8239,164.0801,536633.0
2017-12-15 15:55:00,172.87,173.5,172.69,173.3,1433232.0,164.0706,164.6686,163.8998,164.4787,1433232.0
2017-12-18 09:30:00,174.6,174.62,173.35,173.37,1053405.0,165.7126,165.7316,164.5262,164.5452,1053405.0
2017-12-18 09:35:00,173.36,173.53,172.52,172.57,628821.0,164.5357,164.697,163.7384,163.7859,628821.0
2017-12-18 09:40:00,172.53,173.47,172.37,172.97,485275.0,163.7479,164.6401,163.5961,164.1655,485275.0
2017-12-18 09:45:00,172.97,174.13,172.92,173.34,455909.0,164.1655,165.2665,164.1181,164.5167,455909.0
2017-12-18 09:50:00,173.33,173.48,172.9,173.36,407350.0,164.5072,164.6496,164.0991,164.5357,407350.0
2017-12-18 09:55:00,173.4,173.62,173.23,173.34,219403.0,164.5737,164.7825,164.4123,164.5167,219403.0
2017-12-18 10:00:00,173.31,173.55,172.88,172.99,273899.0,164.4882,164.716,164.0801,164.1845,273899.0
2017-12-18 10:05:00,173.02,173.62,172.91,173.56,381249.0,164.213,164.7825,164.1086,164.7255,381249.0
2017-12-18 10:10:00,173.58,173.62,173.26,173.36,277996.0,164.7445,164.7825,164.4408,164.5357,277996.0
2017-12-18 10:15:00,173.36,173.43,173.1,173.33,186103.0,164.5357,164.6021,164.2889,164.5072,186103.0
2017-12-18 10:20:00,173.37,173.59,173.33,173.58,241656.0,164.5452,164.754,164.5072,164.7445,241656.0
2017-12-18 10:25:00,173.57,174.0,173.5,173.92,346044.0,164.735,165.1431,164.6686,165.0672,346044.0
2017-12-18 10:30:00,173.92,174.35,173.75,174.34,706171.0,165.0672,165.4753,164.9058,165.4658,706171.0
2017-12-18 10:35:00,174.34,174.35,173.97,174.2,210632.0,165.4658,165.4753,165.1146,165.3329,210632.0
2017-12-18 10:40:00,174.2,174.48,174.13,174.37,194810.0,165.3329,165.5987,165.2665,165.4943,194810.0
2017-12-18 10:45:00,174.4,174.58,174.25,174.48,283753.0,165.5228,165.6936,165.3804,165.5987,283753.0
2017-12-18 10:50:00,174.48,174.65,174.25,174.48,188197.0,165.5987,165.76,165.3804,165.5987,188197.0
2017-12-18 10:55:00,174.49,174.52,174.35,174.39,162210.0,165.6082,165.6366,165.4753,165.5133,162210.0
2017-12-18 11:00:00,174.38,174.38,173.78,174.07,219899.0,165.5038,165.5038,164.9343,165.2095,219899.0
2017-12-18 11:05:00,174.03,174.39,174.01,174.35,139103.0,165.1716,165.5133,165.1526,165.4753,139103.0
2017-12-18 11:10:00,174.34,174.4,174.21,174.37,113943.0,165.4658,165.5228,165.3424,165.4943,113943.0
2017-12-18 11:15:00,174.4,174.44,174.08,174.26,129832.0,165.5228,165.5607,165.219,165.3899,129832.0
2017-12-18 11:20:00,174.28,174.39,174.1,174.32,95743.0,165.4089,165.5133,165.238,165.4468,95743.0
2017-12-18 11:25:00,174.33,174.57,174.3,174.4,146271.0,165.4563,165.6841,165.4278,165.5228,146271.0
2017-12-18 11:30:00,174.42,174.58,174.33,174.4,134557.0,165.5417,165.6936,165.4563,165.5228,134557.0
2017-12-18 11:35:00,174.43,174.43,174.04,174.18,270956.0,165.5512,165.5512,165.1811,165.314,270956.0
2017-12-18 11:40:00,174.19,174.25,173.8,173.98,274248.0,165.3234,165.3804,164.9533,165.1241,274248.0
2017-12-18 11:45:00,173.97,174.25,173.88,174.24,88578.0,165.1146,165.3804,165.0292,165.3709,88578.0
2017-12-18 11:50:00,174.25,174.37,174.18,174.2,64296.0,165.3804,165.4943,165.314,165.3329,64296.0
2017-12-18 11:55:00,174.17,174.24,173.93,173.94,109329.0,165.3045,165.3709,165.0767,165.0862,109329.0
2017-12-18 12:00:00,173.95,174.15,173.93,174.1,71505.0,165.0957,165.2855,165.0767,165.238,71505.0
2017-12-18 12:05:00,174.12,174.13,173.85,174.03,70889.0,165.257,165.2665,165.0007,165.1716,70889.0
2017-12-18 12:10:00,174.04,174.24,174.03,174.18,77669.0,165.1811,165.3709,165.1716,165.314,77669.0
2017-12-18 12:15:00,174.15,174.23,174.03,174.1,63741.0,165.2855,165.3614,165.1716,165.238,63741.0
2017-12-18 12:20:00,174.12,174.17,173.91,173.98,132335.0,165.257,165.3045,165.0577,165.1241,132335.0
2017-12-18 12:25:00,173.97,174.14,173.94,174.09,66273.0,165.1146,165.276,165.0862,165.2285,66273.0
2017-12-18 12:30:00,174.08,174.19,174.02,174.12,54773.0,165.219,165.3234,165.1621,165.257,54773.0
2017-12-18 12:35:00,174.11,174.11,173.9,173.96,91726.0,165.2475,165.2475,165.0482,165.1051,91726.0
2017-12-18 12:40:00,173.96,174.14,173.95,174.09,71859.0,165.1051,165.276,165.0957,165.2285,71859.0
2017-12-18 12:45:00,174.1,174.23,174.09,174.19,79179.0,165.238,165.3614,165.2285,165.3234,79179.0
2017-12-18 12:50:00,174.2,174.24,173.85,173.85,99948.0,165.3329,165.3709,165.0007,165.0007,99948.0
2017-12-18 12:55:00,173.85,173.98,173.75,173.82,97412.0,165.0007,165.1241,164.9058,164.9723,97412.0
2017-12-18 13:00:00,173.87,173.98,173.7,173.91,96162.0,165.0197,165.1241,164.8584,165.0577,96162.0
2017-12-18 13:05:00,173.9,173.99,173.7,173.99,82949.0,165.0482,165.1336,164.8584,165.1336,82949.0
2017-12-18 13:10:00,173.99,174.0,173.84,173.89,77446.0,165.1336,165.1431,164.9913,165.0387,77446.0
2017-12-18 13:15:00,173.89,173.91,173.77,173.78,73181.0,165.0387,165.0577,164.9248,164.9343,73181.0
2017-12-18 13:20:00,173.8,173.86,173.66,173.66,67926.0,164.9533,165.0102,164.8204,164.8204,67926.0
2017-12-18 13:25:00,173.65,173.82,173.5,173.81,125820.0,164.8109,164.9723,164.6686,164.9628,125820.0
2017-12-18 13:30:00,173.83,173.83,173.62,173.65,64501.0,164.9818,164.9818,164.7825,164.8109,64501.0
2017-12-18 13:35:00,173.62,173.65,173.37,173.43,165600.0,164.7825,164.8109,164.5452,164.6021,165600.0
2017-12-18 13:40:00,173.42,173.56,173.34,173.47,126058.0,164.5926,164.7255,164.5167,164.6401,126058.0
2017-12-18 13:45:00,173.49,173.67,173.48,173.59,75530.0,164.6591,164.8299,164.6496,164.754,75530.0
2017-12-18 13:50:00,173.59,173.6,173.42,173.56,89297.0,164.754,164.7635,164.5926,164.7255,89297.0
2017-12-18 13:55:00,173.56,173.7,173.54,173.6,69554.0,164.7255,164.8584,164.7065,164.7635,69554.0
2017-12-18 14:00:00,173.6,173.61,173.41,173.61,120933.0,164.7635,164.773,164.5831,164.773,120933.0
2017-12-18 14:05:00,173.6,173.78,173.6,173.71,88317.0,164.7635,164.9343,164.7635,164.8679,88317.0
2017-12-18 14:10:00,173.71,173.73,173.59,173.67,62902.0,164.8679,164.8869,164.754,164.8299,62902.0
2017-12-18 14:15:00,173.69,173.91,173.67,173.83,74064.0,164.8489,165.0577,164.8299,164.9818,74064.0
2017-12-18 14:20:00,173.83,173.84,173.36,173.39,170787.0,164.9818,164.9913,164.5357,164.5642,170787.0
2017-12-18 14:25:00,173.39,173.54,173.35,173.42,141794.0,164.5642,164.7065,164.5262,164.5926,141794.0
2017-12-18 14:30:00,173.41,173.41,173.21,173.29,143891.0,164.5831,164.5831,164.3933,164.4693,143891.0
2017-12-18 14:35:00,173.31,173.33,173.15,173.16,89730.0,164.4882,164.5072,164.3364,164.3459,89730.0
2017-12-18 14:40:00,173.17,173.4,172.98,173.38,211377.0,164.3554,164.5737,164.175,164.5547,211377.0
2017-12-18 14:45:00,173.38,173.54,173.27,173.49,92931.0,164.5547,164.7065,164.4503,164.6591,92931.0
2017-12-18 14:50:00,173.5,173.53,173.38,173.43,74199.0,164.6686,164.697,164.5547,164.6021,74199.0
2017-12-18 14:55:00,173.42,173.52,173.35,173.5,61896.0,164.5926,164.6875,164.5262,164.6686,61896.0
2017-12-18 15:00:00,173.52,173.66,173.44,173.59,111009.0,164.6875,164.8204,164.6116,164.754,111009.0
2017-12-18 15:05:00,173.61,173.63,173.37,173.38,74819.0,164.773,164.7919,164.5452,164.5547,74819.0
2017-12-18 15:10:00,173.4,173.52,173.4,173.42,77376.0,164.5737,164.6875,164.5737,164.5926,77376.0
2017-12-18 15:15:00,173.43,173.55,173.4,173.54,75376.0,164.6021,164.716,164.5737,164.7065,75376.0
2017-12-18 15:20:00,173.53,173.59,173.46,173.5,72218.0,164.697,164.754,164.6306,164.6686,72218.0
2017-12-18 15:25:00,173.49,173.62,173.48,173.58,93033.0,164.6591,164.7825,164.6496,164.7445,93033.0
2017-12-18 15:30:00,173.58,173.64,173.5,173.59,112245.0,164.7445,164.8014,164.6686,164.754,112245.0
2017-12-18 15:35:00,173.59,173.72,173.54,173.71,119424.0,164.754,164.8774,164.7065,164.8679,119424.0
2017-12-18 15:40:00,173.7,173.82,173.55,173.65,183536.0,164.8584,164.9723,164.716,164.8109,183536.0
2017-12-18 15:45:00,173.68,173.71,173.45,173.47,142973.0,164.8394,164.8679,164.6211,164.6401,142973.0
2017-12-18 15:50:00,173.47,173.5,173.27,173.48,201131.0,164.6401,164.6686,164.4503,164.6496,201131.0
2017-12-18 15:55:00,173.47,173.47,173.15,173.4,406349.0,164.6401,164.6401,164.3364,164.5737,406349.0
2017-12-19 09:30:00,171.97,172.33,171.02,172.31,1151166.0,163.2164,163.5581,162.3148,163.5391,1151166.0
2017-12-19 09:35:00,172.32,173.0,171.41,171.77,596870.0,163.5486,164.194,162.6849,163.0266,596870.0
2017-12-19 09:40:00,171.72,171.72,171.08,171.16,381001.0,162.9792,162.9792,162.3717,162.4477,381001.0
2017-12-19 09:45:00,171.16,171.62,170.78,170.93,524717.0,162.4477,162.8843,162.087,162.2294,524717.0
2017-12-19 09:50:00,170.9,171.42,170.82,171.04,438825.0,162.2009,162.6944,162.125,162.3338,438825.0
2017-12-19 09:55:00,171.01,171.12,170.51,170.7,405361.0,162.3053,162.4097,161.8308,162.0111,405361.0
2017-12-19 10:00:00,170.74,171.15,170.67,170.9,365945.0,162.0491,162.4382,161.9826,162.2009,365945.0
2017-12-19 10:05:00,170.92,171.28,170.9,171.02,262489.0,162.2199,162.5616,162.2009,162.3148,262489.0
2017-12-19 10:10:00,171.05,171.52,170.99,171.07,349775.0,162.3433,162.7893,162.2863,162.3623,349775.0
2017-12-19 10:15:00,171.08,171.12,170.86,171.1,304816.0,162.3717,162.4097,162.1629,162.3907,304816.0
2017-12-19 10:20:00,171.11,171.12,170.7,170.74,212943.0,162.4002,162.4097,162.0111,162.0491,212943.0
2017-12-19 10:25:00,170.74,170.92,170.58,170.8,227008.0,162.0491,162.2199,161.8972,162.106,227008.0
2017-12-19 10:30:00,170.79,171.09,170.77,171.03,183992.0,162.0965,162.3812,162.0775,162.3243,183992.0
2017-12-19 10:35:00,171.05,171.25,170.95,171.06,231226.0,162.3433,162.5331,162.2484,162.3528,231226.0
2017-12-19 10:40:00,171.09,171.15,170.8,170.9,161605.0,162.3812,162.4382,162.106,162.2009,161605.0
2017-12-19 10:45:00,170.88,171.06,170.82,170.92,215034.0,162.1819,162.3528,162.125,162.2199,215034.0
2017-12-19 10:50:00,170.92,171.04,170.81,170.93,134541.0,162.2199,162.3338,162.1155,162.2294,134541.0
2017-12-19 10:55:00,170.95,171.03,170.82,170.89,166027.0,162.2484,162.3243,162.125,162.1914,166027.0
2017-12-19 11:00:00,170.9,171.03,170.61,170.98,272063.0,162.2009,162.3243,161.9257,162.2768,272063.0
2017-12-19 11:05:00,170.97,171.04,170.85,170.94,161197.0,162.2673,162.3338,162.1535,162.2389,161197.0
2017-12-19 11:10:00,170.95,171.25,170.93,171.23,172369.0,162.2484,162.5331,162.2294,162.5141,172369.0
2017-12-19 11:15:00,171.23,171.75,171.23,171.45,273587.0,162.5141,163.0076,162.5141,162.7229,273587.0
2017-12-19 11:20:00,171.45,171.49,171.2,171.48,142878.0,162.7229,162.7609,162.4856,162.7514,142878.0
2017-12-19 11:25:00,171.49,171.76,171.46,171.64,171439.0,162.7609,163.0171,162.7324,162.9032,171439.0
2017-12-19 11:30:00,171.65,171.78,171.51,171.66,241355.0,162.9127,163.0361,162.7799,162.9222,241355.0
2017-12-19 11:35:00,171.64,171.65,171.38,171.43,152724.0,162.9032,162.9127,162.6565,162.7039,152724.0
2017-12-19 11:40:00,171.46,171.83,171.41,171.43,130482.0,162.7324,163.0836,162.6849,162.7039,130482.0
2017-12-19 11:45:00,171.43,171.46,171.06,171.25,240944.0,162.7039,162.7324,162.3528,162.5331,240944.0
2017-12-19 11:50:00,171.21,171.35,170.95,170.96,199458.0,162.4951,162.628,162.2484,162.2579,199458.0
2017-12-19 11:55:00,170.95,171.1,170.83,170.9,136087.0,162.2484,162.3907,162.1345,162.2009,136087.0
2017-12-19 12:00:00,170.9,171.33,170.89,171.2,158997.0,162.2009,162.609,162.1914,162.4856,158997.0
2017-12-19 12:05:00,171.19,171.33,170.96,171.21,141631.0,162.4761,162.609,162.2579,162.4951,141631.0
2017-12-19 12:10:00,171.21,171.3,170.97,171.15,148421.0,162.4951,162.5805,162.2673,162.4382,148421.0
2017-12-19 12:15:00,171.11,171.17,170.9,171.01,138873.0,162.4002,162.4572,162.2009,162.3053,138873.0
2017-12-19 12:20:00,170.98,171.19,170.94,171.02,75500.0,162.2768,162.4761,162.2389,162.3148,75500.0
2017-12-19 12:25:00,171.02,171.28,171.02,171.25,80591.0,162.3148,162.5616,162.3148,162.5331,80591.0
2017-12-19 12:30:00,171.27,171.49,171.21,171.29,103506.0,162.5521,162.7609,162.4951,162.5711,103506.0
2017-12-19 12:35:00,171.28,171.44,171.17,171.42,93501.0,162.5616,162.7134,162.4572,162.6944,93501.0
2017-12-19 12:40:00,171.43,171.53,171.19,171.2,92465.0,162.7039,162.7988,162.4761,162.4856,92465.0
2017-12-19 12:45:00,171.21,171.34,171.1,171.22,95624.0,162.4951,162.6185,162.3907,162.5046,95624.0
2017-12-19 12:50:00,171.26,171.48,171.15,171.44,138863.0,162.5426,162.7514,162.4382,162.7134,138863.0
2017-12-19 12:55:00,171.44,171.53,171.28,171.38,75208.0,162.7134,162.7988,162.5616,162.6565,75208.0
2017-12-19 13:00:00,171.39,171.53,171.32,171.38,105938.0,162.666,162.7988,162.5995,162.6565,105938.0
2017-12-19 13:05:00,171.37,171.38,171.21,171.25,60745.0,162.647,162.6565,162.4951,162.5331,60745.0
2017-12-19 13:10:00,171.26,171.42,171.22,171.35,64051.0,162.5426,162.6944,162.5046,162.628,64051.0
2017-12-19 13:15:00,171.37,171.5,171.3,171.43,63390.0,162.647,162.7704,162.5805,162.7039,63390.0
2017-12-19 13:20:00,171.44,171.74,171.41,171.5,125450.0,162.7134,162.9982,162.6849,162.7704,125450.0
2017-12-19 13:25:00,171.5,171.55,171.32,171.54,66954.0,162.7704,162.8178,162.5995,162.8083,66954.0
2017-12-19 13:30:00,171.54,171.85,171.5,171.7,119523.0,162.8083,163.1026,162.7704,162.9602,119523.0
2017-12-19 13:35:00,171.69,171.79,171.53,171.63,96833.0,162.9507,163.0456,162.7988,162.8937,96833.0
2017-12-19 13:40:00,171.64,171.73,171.52,171.57,93980.0,162.9032,162.9887,162.7893,162.8368,93980.0
2017-12-19 13:45:00,171.62,171.69,171.57,171.68,77098.0,162.8843,162.9507,162.8368,162.9412,77098.0
2017-12-19 13:50:00,171.67,171.73,171.61,171.66,66546.0,162.9317,162.9887,162.8748,162.9222,66546.0
2017-12-19 13:55:00,171.68,171.72,171.6,171.63,55695.0,162.9412,162.9792,162.8653,162.8937,55695.0
2017-12-19 14:00:00,171.64,171.66,171.45,171.47,124762.0,162.9032,162.9222,162.7229,162.7419,124762.0
2017-12-19 14:05:00,171.48,171.65,171.44,171.59,77283.0,162.7514,162.9127,162.7134,162.8558,77283.0
2017-12-19 14:10:00,171.6,171.63,171.43,171.55,82358.0,162.8653,162.8937,162.7039,162.8178,82358.0
2017-12-19 14:15:00,171.52,171.65,171.46,171.53,64516.0,162.7893,162.9127,162.7324,162.7988,64516.0
2017-12-19 14:20:00,171.52,171.77,171.52,171.75,88087.0,162.7893,163.0266,162.7893,163.0076,88087.0
2017-12-19 14:25:00,171.75,171.85,171.7,171.76,88694.0,163.0076,163.1026,162.9602,163.0171,88694.0
2017-12-19 14:30:00,171.77,171.91,171.55,171.65,116772.0,163.0266,163.1595,162.8178,162.9127,116772.0
2017-12-19 14:35:00,171.67,171.67,171.43,171.45,168053.0,162.9317,162.9317,162.7039,162.7229,168053.0
2017-12-19 14:40:00,171.46,171.5,171.4,171.43,84037.0,162.7324,162.7704,162.6755,162.7039,84037.0
2017-12-19 14:45:00,171.42,171.52,171.31,171.42,131007.0,162.6944,162.7893,162.59,162.6944,131007.0
2017-12-19 14:50:00,171.41,171.44,171.06,171.15,124756.0,162.6849,162.7134,162.3528,162.4382,124756.0
2017-12-19 14:55:00,171.14,171.3,171.12,171.2,98953.0,162.4287,162.5805,162.4097,162.4856,98953.0
2017-12-19 15:00:00,171.21,171.26,170.94,171.05,125908.0,162.4951,162.5426,162.2389,162.3433,125908.0
2017-12-19 15:05:00,171.02,171.15,170.9,171.13,134081.0,162.3148,162.4382,162.2009,162.4192,134081.0
2017-12-19 15:10:00,171.14,171.19,171.06,171.11,116344.0,162.4287,162.4761,162.3528,162.4002,116344.0
2017-12-19 15:15:00,171.1,171.34,171.08,171.32,127432.0,162.3907,162.6185,162.3717,162.5995,127432.0
2017-12-19 15:20:00,171.31,171.34,171.12,171.12,119973.0,162.59,162.6185,162.4097,162.4097,119973.0
2017-12-19 15:25:00,171.12,171.24,170.91,171.22,142741.0,162.4097,162.5236,162.2104,162.5046,142741.0
2017-12-19 15:30:00,171.24,171.37,171.22,171.33,195801.0,162.5236,162.647,162.5046,162.609,195801.0
2017-12-19 15:35:00,171.34,171.7,171.32,171.63,361110.0,162.6185,162.9602,162.5995,162.8937,361110.0
2017-12-19 15:40:00,171.62,171.69,171.42,171.5,257748.0,162.8843,162.9507,162.6944,162.7704,257748.0
2017-12-19 15:45:00,171.51,171.52,171.1,171.11,180399.0,162.7799,162.7893,162.3907,162.4002,180399.0
2017-12-19 15:50:00,171.11,171.32,171.05,171.07,302743.0,162.4002,162.5995,162.3433,162.3623,302743.0
2017-12-19 15:55:00,171.07,171.35,170.95,171.28,713435.0,162.3623,162.628,162.2484,162.5616,713435.0
2017-12-20 09:30:00,171.79,171.99,171.1,171.77,899824.0,163.0456,163.2354,162.3907,163.0266,899824.0
2017-12-20 09:35:00,171.8,171.8,171.29,171.31,394800.0,163.0551,163.0551,162.5711,162.59,394800.0
2017-12-20 09:40:00,171.36,171.73,171.31,171.42,407055.0,162.6375,162.9887,162.59,162.6944,407055.0
2017-12-20 09:45:00,171.43,171.44,170.81,170.93,462716.0,162.7039,162.7134,162.1155,162.2294,462716.0
2017-12-20 09:50:00,170.94,171.44,170.9,171.13,185970.0,162.2389,162.7134,162.2009,162.4192,185970.0
2017-12-20 09:55:00,171.06,171.57,171.06,171.27,181394.0,162.3528,162.8368,162.3528,162.5521,181394.0
2017-12-20 10:00:00,171.24,171.38,170.82,170.83,197393.0,162.5236,162.6565,162.125,162.1345,197393.0
2017-12-20 10:05:00,170.83,171.36,170.8,171.25,177521.0,162.1345,162.6375,162.106,162.5331,177521.0
2017-12-20 10:10:00,171.25,171.7,171.22,171.57,239717.0,162.5331,162.9602,162.5046,162.8368,239717.0
2017-12-20 10:15:00,171.58,172.19,171.39,172.04,423486.0,162.8463,163.4252,162.666,163.2829,423486.0
2017-12-20 10:20:00,172.06,172.29,171.8,171.86,287512.0,163.3019,163.5202,163.0551,163.112,287512.0
2017-12-20 10:25:00,171.86,171.94,171.62,171.83,208767.0,163.112,163.188,162.8843,163.0836,208767.0
2017-12-20 10:30:00,171.84,172.16,171.68,172.16,134731.0,163.0931,163.3968,162.9412,163.3968,134731.0
2017-12-20 10:35:00,172.17,172.2,171.8,171.8,192576.0,163.4063,163.4347,163.0551,163.0551,192576.0
2017-12-20 10:40:00,171.81,172.05,171.56,171.61,163216.0,163.0646,163.2924,162.8273,162.8748,163216.0
2017-12-20 10:45:00,171.63,171.81,171.58,171.7,89865.0,162.8937,163.0646,162.8463,162.9602,89865.0
2017-12-20 10:50:00,171.68,172.2,171.68,171.97,160128.0,162.9412,163.4347,162.9412,163.2164,160128.0
2017-12-20 10:55:00,171.95,171.98,171.69,171.92,114719.0,163.1975,163.2259,162.9507,163.169,114719.0
2017-12-20 11:00:00,171.93,172.11,171.89,171.95,137838.0,163.1785,163.3493,163.1405,163.1975,137838.0
2017-12-20 11:05:00,171.97,172.08,171.95,172.0,124224.0,163.2164,163.3208,163.1975,163.2449,124224.0
2017-12-20 11:10:00,171.98,172.04,171.51,171.63,134967.0,163.2259,163.2829,162.7799,162.8937,134967.0
2017-12-20 11:15:00,171.65,171.78,171.23,171.34,139098.0,162.9127,163.0361,162.5141,162.6185,139098.0
2017-12-20 11:20:00,171.3,171.42,171.09,171.23,163064.0,162.5805,162.6944,162.3812,162.5141,163064.0
2017-12-20 11:25:00,171.23,171.5,171.2,171.44,98012.0,162.5141,162.7704,162.4856,162.7134,98012.0
2017-12-20 11:30:00,171.41,171.58,171.39,171.51,72568.0,162.6849,162.8463,162.666,162.7799,72568.0
2017-12-20 11:35:00,171.49,171.55,171.3,171.3,80571.0,162.7609,162.8178,162.5805,162.5805,80571.0
2017-12-20 11:40:00,171.33,171.41,171.2,171.24,132296.0,162.609,162.6849,162.4856,162.5236,132296.0
2017-12-20 11:45:00,171.24,171.33,171.14,171.32,108985.0,162.5236,162.609,162.4287,162.5995,108985.0
2017-12-20 11:50:00,171.31,171.39,171.24,171.34,108134.0,162.59,162.666,162.5236,162.6185,108134.0
2017-12-20 11:55:00,171.36,171.36,171.17,171.33,116396.0,162.6375,162.6375,162.4572,162.609,116396.0
2017-12-20 12:00:00,171.34,171.51,171.24,171.51,118048.0,162.6185,162.7799,162.5236,162.7799,118048.0
2017-12-20 12:05:00,171.51,171.6,171.49,171.57,87873.0,162.7799,162.8653,162.7609,162.8368,87873.0
2017-12-20 12:10:00,171.57,171.58,171.35,171.46,78659.0,162.8368,162.8463,162.628,162.7324,78659.0
2017-12-20 12:15:00,171.46,171.52,171.35,171.5,117988.0,162.7324,162.7893,162.628,162.7704,117988.0
2017-12-20 12:20:00,171.49,171.76,171.49,171.62,120606.0,162.7609,163.0171,162.7609,162.8843,120606.0
2017-12-20 12:25:00,171.61,171.7,171.49,171.59,85462.0,162.8748,162.9602,162.7609,162.8558,85462.0
2017-12-20 12:30:00,171.56,171.72,171.5,171.63,100190.0,162.8273,162.9792,162.7704,162.8937,100190.0
2017-12-20 12:35:00,171.65,171.73,171.51,171.59,105227.0,162.9127,162.9887,162.7799,162.8558,105227.0
2017-12-20 12:40:00,171.59,171.72,171.53,171.57,65079.0,162.8558,162.9792,162.7988,162.8368,65079.0
2017-12-20 12:45:00,171.58,171.72,171.5,171.66,112303.0,162.8463,162.9792,162.7704,162.9222,112303.0
2017-12-20 12:50:00,171.69,171.72,171.53,171.61,61236.0,162.9507,162.9792,162.7988,162.8748,61236.0
2017-12-20 12:55:00,171.62,171.71,171.6,171.67,56918.0,162.8843,162.9697,162.8653,162.9317,56918.0
2017-12-20 13:00:00,171.66,171.72,171.55,171.7,98460.0,162.9222,162.9792,162.8178,162.9602,98460.0
2017-12-20 13:05:00,171.72,171.94,171.63,171.92,102046.0,162.9792,163.188,162.8937,163.169,102046.0
2017-12-20 13:10:00,171.93,172.15,171.88,171.99,150974.0,163.1785,163.3873,163.131,163.2354,150974.0
2017-12-20 13:15:00,172.01,172.04,171.91,171.95,113426.0,163.2544,163.2829,163.1595,163.1975,113426.0
2017-12-20 13:20:00,171.96,172.17,171.92,172.04,163556.0,163.207,163.4063,163.169,163.2829,163556.0
2017-12-20 13:25:00,172.03,172.11,171.99,172.07,75158.0,163.2734,163.3493,163.2354,163.3114,75158.0
2017-12-20 13:30:00,172.06,172.09,171.99,172.02,80904.0,163.3019,163.3303,163.2354,163.2639,80904.0
2017-12-20 13:35:00,172.02,172.1,171.91,171.99,78756.0,163.2639,163.3398,163.1595,163.2354,78756.0
2017-12-20 13:40:00,171.98,172.15,171.96,172.07,89767.0,163.2259,163.3873,163.207,163.3114,89767.0
2017-12-20 13:45:00,172.07,172.17,172.03,172.08,49329.0,163.3114,163.4063,163.2734,163.3208,49329.0
2017-12-20 13:50:00,172.07,172.17,171.95,172.15,67804.0,163.3114,163.4063,163.1975,163.3873,67804.0
2017-12-20 13:55:00,172.14,172.21,172.07,172.07,69385.0,163.3778,163.4442,163.3114,163.3114,69385.0
2017-12-20 14:00:00,172.08,172.55,172.07,172.52,218314.0,163.3208,163.7669,163.3114,163.7384,218314.0
2017-12-20 14:05:00,172.49,172.7,172.31,172.41,167853.0,163.71,163.9093,163.5391,163.634,167853.0
2017-12-20 14:10:00,172.43,172.5,172.29,172.48,92125.0,163.653,163.7195,163.5202,163.7005,92125.0
2017-12-20 14:15:00,172.49,172.65,172.44,172.56,106797.0,163.71,163.8618,163.6625,163.7764,106797.0
2017-12-20 14:20:00,172.58,172.68,172.54,172.6,90335.0,163.7954,163.8903,163.7574,163.8144,90335.0
2017-12-20 14:25:00,172.6,172.64,172.28,172.32,102221.0,163.8144,163.8523,163.5107,163.5486,102221.0
2017-12-20 14:30:00,172.32,172.44,172.23,172.43,69335.0,163.5486,163.6625,163.4632,163.653,69335.0
2017-12-20 14:35:00,172.45,172.47,172.24,172.25,54184.0,163.672,163.691,163.4727,163.4822,54184.0
2017-12-20 14:40:00,172.23,172.4,172.22,172.26,57360.0,163.4632,163.6246,163.4537,163.4917,57360.0
2017-12-20 14:45:00,172.25,172.4,172.18,172.22,67224.0,163.4822,163.6246,163.4158,163.4537,67224.0
2017-12-20 14:50:00,172.23,172.26,171.98,172.06,110167.0,163.4632,163.4917,163.2259,163.3019,110167.0
2017-12-20 14:55:00,172.06,172.33,172.02,172.22,66351.0,163.3019,163.5581,163.2639,163.4537,66351.0
2017-12-20 15:00:00,172.23,172.27,172.07,172.26,80572.0,163.4632,163.5012,163.3114,163.4917,80572.0
2017-12-20 15:05:00,172.25,172.38,172.18,172.23,67986.0,163.4822,163.6056,163.4158,163.4632,67986.0
2017-12-20 15:10:00,172.23,172.24,172.07,172.18,62624.0,163.4632,163.4727,163.3114,163.4158,62624.0
2017-12-20 15:15:00,172.16,172.26,172.03,172.24,70810.0,163.3968,163.4917,163.2734,163.4727,70810.0
2017-12-20 15:20:00,172.24,172.44,172.21,172.43,87500.0,163.4727,163.6625,163.4442,163.653,87500.0
2017-12-20 15:25:00,172.45,172.48,172.15,172.29,124642.0,163.672,163.7005,163.3873,163.5202,124642.0
2017-12-20 15:30:00,172.28,172.69,172.26,172.63,153501.0,163.5107,163.8998,163.4917,163.8428,153501.0
2017-12-20 15:35:00,172.56,172.78,172.52,172.7,164722.0,163.7764,163.9852,163.7384,163.9093,164722.0
2017-12-20 15:40:00,172.7,172.9,172.63,172.89,234208.0,163.9093,164.0991,163.8428,164.0896,234208.0
2017-12-20 15:45:00,172.88,172.9,172.67,172.67,181698.0,164.0801,164.0991,163.8808,163.8808,181698.0
2017-12-20 15:50:00,172.68,172.85,172.5,172.75,273210.0,163.8903,164.0516,163.7195,163.9567,273210.0
2017-12-20 15:55:00,172.74,172.75,172.39,172.64,558154.0,163.9472,163.9567,163.6151,163.8523,558154.0
2017-12-21 09:30:00,172.8,173.99,172.7,173.77,667993.0,164.0042,165.1336,163.9093,164.9248,667993.0
2017-12-21 09:35:00,173.79,174.45,173.63,174.27,576793.0,164.9438,165.5702,164.7919,165.3994,576793.0
2017-12-21 09:40:00,174.26,174.7,174.0,174.66,406651.0,165.3899,165.8075,165.1431,165.7695,406651.0
2017-12-21 09:45:00,174.67,174.97,174.43,174.93,303675.0,165.779,166.0637,165.5512,166.0258,303675.0
2017-12-21 09:50:00,174.92,175.03,174.67,174.78,422548.0,166.0163,166.1207,165.779,165.8834,422548.0
2017-12-21 09:55:00,174.76,174.98,174.31,174.87,278690.0,165.8644,166.0732,165.4373,165.9688,278690.0
2017-12-21 10:00:00,174.85,175.35,174.75,175.16,496388.0,165.9498,166.4244,165.8549,166.2441,496388.0
2017-12-21 10:05:00,175.12,175.3,174.5,174.63,460615.0,166.2061,166.3769,165.6177,165.741,460615.0
2017-12-21 10:10:00,174.61,174.75,174.32,174.67,260803.0,165.7221,165.8549,165.4468,165.779,260803.0
2017-12-21 10:15:00,174.71,175.04,174.51,174.99,352267.0,165.817,166.1302,165.6272,166.0827,352267.0
2017-12-21 10:20:00,174.97,175.12,174.89,175.0,129500.0,166.0637,166.2061,165.9878,166.0922,129500.0
2017-12-21 10:25:00,175.01,175.15,174.87,175.14,175351.0,166.1017,166.2346,165.9688,166.2251,175351.0
2017-12-21 10:30:00,175.12,175.35,175.01,175.25,193793.0,166.2061,166.4244,166.1017,166.3295,193793.0
2017-12-21 10:35:00,175.25,175.5,175.17,175.17,208449.0,166.3295,166.5668,166.2536,166.2536,208449.0
2017-12-21 10:40:00,175.15,175.43,175.15,175.36,140900.0,166.2346,166.5003,166.2346,166.4339,140900.0
2017-12-21 10:45:00,175.35,175.59,175.33,175.55,168221.0,166.4244,166.6522,166.4054,166.6142,168221.0
2017-12-21 10:50:00,175.56,175.63,175.25,175.29,191893.0,166.6237,166.6901,166.3295,166.3674,191893.0
2017-12-21 10:55:00,175.29,175.56,175.23,175.34,87106.0,166.3674,166.6237,166.3105,166.4149,87106.0
2017-12-21 11:00:00,175.35,175.54,175.32,175.4,90703.0,166.4244,166.6047,166.3959,166.4719,90703.0
2017-12-21 11:05:00,175.44,175.62,175.35,175.42,132993.0,166.5098,166.6807,166.4244,166.4908,132993.0
2017-12-21 11:10:00,175.43,175.66,175.32,175.51,84197.0,166.5003,166.7186,166.3959,166.5763,84197.0
2017-12-21 11:15:00,175.5,175.76,175.43,175.64,157257.0,166.5668,166.8135,166.5003,166.6996,157257.0
2017-12-21 11:20:00,175.63,175.83,175.63,175.76,166260.0,166.6901,166.88,166.6901,166.8135,166260.0
2017-12-21 11:25:00,175.8,175.9,175.58,175.74,107976.0,166.8515,166.9464,166.6427,166.7945,107976.0
2017-12-21 11:30:00,175.74,175.87,175.6,175.81,83120.0,166.7945,166.9179,166.6617,166.861,83120.0
2017-12-21 11:35:00,175.84,176.07,175.72,175.93,222293.0,166.8895,167.1077,166.7756,166.9749,222293.0
2017-12-21 11:40:00,175.88,175.94,175.77,175.84,128415.0,166.9274,166.9844,166.823,166.8895,128415.0
2017-12-21 11:45:00,175.87,176.0,175.75,175.97,62649.0,166.9179,167.0413,166.804,167.0128,62649.0
2017-12-21 11:50:00,175.96,176.11,175.94,176.06,92871.0,167.0033,167.1457,166.9844,167.0983,92871.0
2017-12-21 11:55:00,176.05,176.11,176.0,176.07,69960.0,167.0888,167.1457,167.0413,167.1077,69960.0
2017-12-21 12:00:00,176.06,176.13,175.94,176.09,87264.0,167.0983,167.1647,166.9844,167.1267,87264.0
2017-12-21 12:05:00,176.1,176.21,176.0,176.12,111398.0,167.1362,167.2406,167.0413,167.1552,111398.0
2017-12-21 12:10:00,176.1,176.19,176.03,176.17,48903.0,167.1362,167.2216,167.0698,167.2027,48903.0
2017-12-21 12:15:00,176.17,176.21,175.95,176.12,110018.0,167.2027,167.2406,166.9939,167.1552,110018.0
2017-12-21 12:20:00,176.12,176.12,175.95,176.03,78435.0,167.1552,167.1552,166.9939,167.0698,78435.0
2017-12-21 12:25:00,176.07,176.14,175.93,176.04,58566.0,167.1077,167.1742,166.9749,167.0793,58566.0
2017-12-21 12:30:00,176.05,176.25,176.0,176.1,101059.0,167.0888,167.2786,167.0413,167.1362,101059.0
2017-12-21 12:35:00,176.12,176.22,175.85,175.85,83020.0,167.1552,167.2501,166.8989,166.8989,83020.0
2017-12-21 12:40:00,175.85,175.91,175.58,175.59,117493.0,166.8989,166.9559,166.6427,166.6522,117493.0
2017-12-21 12:45:00,175.58,175.81,175.55,175.64,74306.0,166.6427,166.861,166.6142,166.6996,74306.0
2017-12-21 12:50:00,175.64,175.99,175.62,175.82,87812.0,166.6996,167.0318,166.6807,166.8705,87812.0
2017-12-21 12:55:00,175.82,176.05,175.81,175.87,91517.0,166.8705,167.0888,166.861,166.9179,91517.0
2017-12-21 13:00:00,175.87,175.93,175.63,175.67,81776.0,166.9179,166.9749,166.6901,166.7281,81776.0
2017-12-21 13:05:00,175.68,175.98,175.68,175.85,81408.0,166.7376,167.0223,166.7376,166.8989,81408.0
2017-12-21 13:10:00,175.83,175.94,175.79,175.86,50396.0,166.88,166.9844,166.842,166.9084,50396.0
2017-12-21 13:15:00,175.86,175.9,175.75,175.9,31866.0,166.9084,166.9464,166.804,166.9464,31866.0
2017-12-21 13:20:00,175.9,176.03,175.8,175.8,74830.0,166.9464,167.0698,166.8515,166.8515,74830.0
2017-12-21 13:25:00,175.81,175.97,175.81,175.96,50087.0,166.861,167.0128,166.861,167.0033,50087.0
2017-12-21 13:30:00,175.93,176.02,175.9,175.98,65624.0,166.9749,167.0603,166.9464,167.0223,65624.0
2017-12-21 13:35:00,175.94,176.0,175.84,175.91,45471.0,166.9844,167.0413,166.8895,166.9559,45471.0
2017-12-21 13:40:00,175.9,175.99,175.83,175.91,76742.0,166.9464,167.0318,166.88,166.9559,76742.0
2017-12-21 13:45:00,175.93,175.93,175.85,175.88,59482.0,166.9749,166.9749,166.8989,166.9274,59482.0
2017-12-21 13:50:00,175.86,175.93,175.82,175.83,48337.0,166.9084,166.9749,166.8705,166.88,48337.0
2017-12-21 13:55:00,175.82,175.89,175.69,175.71,68496.0,166.8705,166.9369,166.7471,166.7661,68496.0
2017-12-21 14:00:00,175.72,175.75,175.36,175.48,113340.0,166.7756,166.804,166.4339,166.5478,113340.0
2017-12-21 14:05:00,175.5,175.57,175.42,175.52,91891.0,166.5668,166.6332,166.4908,166.5857,91891.0
2017-12-21 14:10:00,175.52,175.53,175.27,175.28,86021.0,166.5857,166.5952,166.3485,166.358,86021.0
2017-12-21 14:15:00,175.28,175.29,175.16,175.2,74813.0,166.358,166.3674,166.2441,166.282,74813.0
2017-12-21 14:20:00,175.2,175.27,174.91,174.99,175599.0,166.282,166.3485,166.0068,166.0827,175599.0
2017-12-21 14:25:00,174.98,175.04,174.77,174.89,177152.0,166.0732,166.1302,165.8739,165.9878,177152.0
2017-12-21 14:30:00,174.89,174.93,174.48,174.65,206494.0,165.9878,166.0258,165.5987,165.76,206494.0
2017-12-21 14:35:00,174.67,174.98,174.64,174.93,123785.0,165.779,166.0732,165.7505,166.0258,123785.0
2017-12-21 14:40:00,174.93,175.14,174.92,175.09,70632.0,166.0258,166.2251,166.0163,166.1776,70632.0
2017-12-21 14:45:00,175.09,175.09,174.77,174.87,90438.0,166.1776,166.1776,165.8739,165.9688,90438.0
2017-12-21 14:50:00,174.86,175.11,174.8,175.01,92344.0,165.9593,166.1966,165.9024,166.1017,92344.0
2017-12-21 14:55:00,175.0,175.34,175.0,175.25,120709.0,166.0922,166.4149,166.0922,166.3295,120709.0
2017-12-21 15:00:00,175.22,175.32,175.02,175.1,57608.0,166.301,166.3959,166.1112,166.1871,57608.0
2017-12-21 15:05:00,175.08,175.25,175.0,175.21,42710.0,166.1681,166.3295,166.0922,166.2915,42710.0
2017-12-21 15:10:00,175.22,175.25,175.08,175.2,48790.0,166.301,166.3295,166.1681,166.282,48790.0
2017-12-21 15:15:00,175.2,175.2,174.83,174.92,100130.0,166.282,166.282,165.9309,166.0163,100130.0
2017-12-21 15:20:00,174.91,175.03,174.8,174.99,93170.0,166.0068,166.1207,165.9024,166.0827,93170.0
2017-12-21 15:25:00,175.01,175.16,174.95,175.0,88771.0,166.1017,166.2441,166.0448,166.0922,88771.0
2017-12-21 15:30:00,175.01,175.3,175.0,175.24,214839.0,166.1017,166.3769,166.0922,166.32,214839.0
2017-12-21 15:35:00,175.24,175.57,175.24,175.37,172664.0,166.32,166.6332,166.32,166.4434,172664.0
2017-12-21 15:40:00,175.37,175.62,175.34,175.5,149184.0,166.4434,166.6807,166.4149,166.5668,149184.0
2017-12-21 15:45:00,175.5,175.51,175.19,175.28,280107.0,166.5668,166.5763,166.2725,166.358,280107.0
2017-12-21 15:50:00,175.28,175.28,174.95,175.1,239430.0,166.358,166.358,166.0448,166.1871,239430.0
2017-12-21 15:55:00,175.09,175.39,174.98,175.29,412106.0,166.1776,166.4624,166.0732,166.3674,412106.0
2017-12-22 09:30:00,175.84,176.66,175.63,176.17,894163.0,166.8895,167.6677,166.6901,167.2027,894163.0
2017-12-22 09:35:00,176.14,176.28,175.35,175.57,487116.0,167.1742,167.3071,166.4244,166.6332,487116.0
2017-12-22 09:40:00,175.61,175.99,175.32,175.64,454890.0,166.6712,167.0318,166.3959,166.6996,454890.0
2017-12-22 09:45:00,175.66,176.35,175.59,176.03,487615.0,166.7186,167.3735,166.6522,167.0698,487615.0
2017-12-22 09:50:00,176.03,176.32,175.84,176.01,259088.0,167.0698,167.345,166.8895,167.0508,259088.0
2017-12-22 09:55:00,176.0,176.26,175.95,176.19,249686.0,167.0413,167.2881,166.9939,167.2216,249686.0
2017-12-22 10:00:00,176.19,176.27,175.86,175.95,197901.0,167.2216,167.2976,166.9084,166.9939,197901.0
2017-12-22 10:05:00,175.92,175.93,175.49,175.79,363974.0,166.9654,166.9749,166.5573,166.842,363974.0
2017-12-22 10:10:00,175.75,175.86,175.58,175.73,205748.0,166.804,166.9084,166.6427,166.7851,205748.0
2017-12-22 10:15:00,175.74,176.03,175.68,175.83,134106.0,166.7945,167.0698,166.7376,166.88,134106.0
2017-12-22 10:20:00,175.84,176.0,175.58,175.81,140604.0,166.8895,167.0413,166.6427,166.861,140604.0
2017-12-22 10:25:00,175.85,176.05,175.8,175.84,137186.0,166.8989,167.0888,166.8515,166.8895,137186.0
2017-12-22 10:30:00,175.87,175.96,175.82,175.89,54308.0,166.9179,167.0033,166.8705,166.9369,54308.0
2017-12-22 10:35:00,175.85,176.05,175.69,176.02,78174.0,166.8989,167.0888,166.7471,167.0603,78174.0
2017-12-22 10:40:00,176.02,176.09,175.9,176.03,90197.0,167.0603,167.1267,166.9464,167.0698,90197.0
2017-12-22 10:45:00,176.04,176.08,175.87,175.91,69023.0,167.0793,167.1172,166.9179,166.9559,69023.0
2017-12-22 10:50:00,175.92,176.0,175.73,175.9,84401.0,166.9654,167.0413,166.7851,166.9464,84401.0
2017-12-22 10:55:00,175.89,175.98,175.82,175.91,47775.0,166.9369,167.0223,166.8705,166.9559,47775.0
2017-12-22 11:00:00,175.88,175.89,175.74,175.83,53375.0,166.9274,166.9369,166.7945,166.88,53375.0
2017-12-22 11:05:00,175.84,175.91,175.67,175.79,72249.0,166.8895,166.9559,166.7281,166.842,72249.0
2017-12-22 11:10:00,175.81,175.83,175.73,175.81,56931.0,166.861,166.88,166.7851,166.861,56931.0
2017-12-22 11:15:00,175.83,175.9,175.62,175.74,77259.0,166.88,166.9464,166.6807,166.7945,77259.0
2017-12-22 11:20:00,175.74,175.87,175.72,175.82,135827.0,166.7945,166.9179,166.7756,166.8705,135827.0
2017-12-22 11:25:00,175.81,175.97,175.79,175.81,80207.0,166.861,167.0128,166.842,166.861,80207.0
2017-12-22 11:30:00,175.8,175.95,175.7,175.78,58917.0,166.8515,166.9939,166.7566,166.8325,58917.0
2017-12-22 11:35:00,175.78,175.88,175.67,175.67,56385.0,166.8325,166.9274,166.7281,166.7281,56385.0
2017-12-22 11:40:00,175.69,175.78,175.64,175.75,61544.0,166.7471,166.8325,166.6996,166.804,61544.0
2017-12-22 11:45:00,175.76,175.8,175.65,175.74,63692.0,166.8135,166.8515,166.7091,166.7945,63692.0
2017-12-22 11:50:00,175.75,175.8,175.63,175.66,62772.0,166.804,166.8515,166.6901,166.7186,62772.0
2017-12-22 11:55:00,175.65,175.78,175.63,175.75,65714.0,166.7091,166.8325,166.6901,166.804,65714.0
2017-12-22 12:00:00,175.75,175.77,175.5,175.5,85496.0,166.804,166.823,166.5668,166.5668,85496.0
2017-12-22 12:05:00,175.52,175.59,175.45,175.48,80884.0,166.5857,166.6522,166.5193,166.5478,80884.0
2017-12-22 12:10:00,175.48,175.51,175.26,175.36,79890.0,166.5478,166.5763,166.339,166.4339,79890.0
2017-12-22 12:15:00,175.35,175.35,175.1,175.11,95727.0,166.4244,166.4244,166.1871,166.1966,95727.0
2017-12-22 12:20:00,175.12,175.33,175.04,175.19,97883.0,166.2061,166.4054,166.1302,166.2725,97883.0
2017-12-22 12:25:00,175.19,175.35,175.19,175.35,69042.0,166.2725,166.4244,166.2725,166.4244,69042.0
2017-12-22 12:30:00,175.34,175.43,175.12,175.28,127504.0,166.4149,166.5003,166.2061,166.358,127504.0
2017-12-22 12:35:00,175.3,175.38,175.23,175.35,49169.0,166.3769,166.4529,166.3105,166.4244,49169.0
2017-12-22 12:40:00,175.38,175.63,175.34,175.54,82404.0,166.4529,166.6901,166.4149,166.6047,82404.0
2017-12-22 12:45:00,175.58,175.63,175.47,175.53,57535.0,166.6427,166.6901,166.5383,166.5952,57535.0
2017-12-22 12:50:00,175.53,175.69,175.51,175.68,71982.0,166.5952,166.7471,166.5763,166.7376,71982.0
2017-12-22 12:55:00,175.7,175.74,175.54,175.66,55887.0,166.7566,166.7945,166.6047,166.7186,55887.0
2017-12-22 13:00:00,175.66,175.81,175.66,175.77,59588.0,166.7186,166.861,166.7186,166.823,59588.0
2017-12-22 13:05:00,175.77,175.8,175.55,175.64,82908.0,166.823,166.8515,166.6142,166.6996,82908.0
2017-12-22 13:10:00,175.67,175.78,175.59,175.73,95832.0,166.7281,166.8325,166.6522,166.7851,95832.0
2017-12-22 13:15:00,175.72,175.84,175.65,175.74,56620.0,166.7756,166.8895,166.7091,166.7945,56620.0
2017-12-22 13:20:00,175.72,175.77,175.66,175.7,45012.0,166.7756,166.823,166.7186,166.7566,45012.0
2017-12-22 13:25:00,175.69,175.73,175.5,175.63,84119.0,166.7471,166.7851,166.5668,166.6901,84119.0
2017-12-22 13:30:00,175.63,175.66,175.55,175.63,73865.0,166.6901,166.7186,166.6142,166.6901,73865.0
2017-12-22 13:35:00,175.61,175.69,175.53,175.56,63541.0,166.6712,166.7471,166.5952,166.6237,63541.0
2017-12-22 13:40:00,175.55,175.68,175.54,175.6,110431.0,166.6142,166.7376,166.6047,166.6617,110431.0
2017-12-22 13:45:00,175.58,175.69,175.57,175.63,36197.0,166.6427,166.7471,166.6332,166.6901,36197.0
2017-12-22 13:50:00,175.63,175.66,175.6,175.6,47947.0,166.6901,166.7186,166.6617,166.6617,47947.0
2017-12-22 13:55:00,175.61,175.75,175.6,175.67,56461.0,166.6712,166.804,166.6617,166.7281,56461.0
2017-12-22 14:00:00,175.66,175.71,175.62,175.67,33563.0,166.7186,166.7661,166.6807,166.7281,33563.0
2017-12-22 14:05:00,175.66,175.71,175.61,175.68,48424.0,166.7186,166.7661,166.6712,166.7376,48424.0
2017-12-22 14:10:00,175.67,175.76,175.67,175.71,44941.0,166.7281,166.8135,166.7281,166.7661,44941.0
2017-12-22 14:15:00,175.73,175.75,175.57,175.65,77726.0,166.7851,166.804,166.6332,166.7091,77726.0
2017-12-22 14:20:00,175.66,175.79,175.64,175.74,90759.0,166.7186,166.842,166.6996,166.7945,90759.0
2017-12-22 14:25:00,175.74,175.92,175.71,175.84,69572.0,166.7945,166.9654,166.7661,166.8895,69572.0
2017-12-22 14:30:00,175.86,175.89,175.77,175.88,41516.0,166.9084,166.9369,166.823,166.9274,41516.0
2017-12-22 14:35:00,175.87,176.03,175.85,176.0,119171.0,166.9179,167.0698,166.8989,167.0413,119171.0
2017-12-22 14:40:00,176.0,176.04,175.98,176.01,93113.0,167.0413,167.0793,167.0223,167.0508,93113.0
2017-12-22 14:45:00,176.03,176.07,175.99,176.04,70301.0,167.0698,167.1077,167.0318,167.0793,70301.0
2017-12-22 14:50:00,176.03,176.2,176.03,176.19,84318.0,167.0698,167.2311,167.0698,167.2216,84318.0
2017-12-22 14:55:00,176.18,176.23,176.11,176.22,58416.0,167.2121,167.2596,167.1457,167.2501,58416.0
2017-12-22 15:00:00,176.24,176.26,176.15,176.21,57428.0,167.2691,167.2881,167.1837,167.2406,57428.0
2017-12-22 15:05:00,176.22,176.3,176.19,176.3,56446.0,167.2501,167.326,167.2216,167.326,56446.0
2017-12-22 15:10:00,176.29,176.35,176.23,176.33,64552.0,167.3165,167.3735,167.2596,167.3545,64552.0
2017-12-22 15:15:00,176.34,176.47,176.29,176.32,290620.0,167.364,167.4874,167.3165,167.345,290620.0
2017-12-22 15:20:00,176.35,176.4,176.23,176.24,61197.0,167.3735,167.4209,167.2596,167.2691,61197.0
2017-12-22 15:25:00,176.24,176.35,176.15,176.28,268489.0,167.2691,167.3735,167.1837,167.3071,268489.0
2017-12-22 15:30:00,176.28,176.5,176.26,176.34,99249.0,167.3071,167.5159,167.2881,167.364,99249.0
2017-12-22 15:35:00,176.33,176.42,176.2,176.21,134891.0,167.3545,167.4399,167.2311,167.2406,134891.0
2017-12-22 15:40:00,176.2,176.22,175.99,176.05,146599.0,167.2311,167.2501,167.0318,167.0888,146599.0
2017-12-22 15:45:00,176.05,176.23,176.04,176.2,160050.0,167.0888,167.2596,167.0793,167.2311,160050.0
2017-12-22 15:50:00,176.19,176.29,176.18,176.2,178669.0,167.2216,167.3165,167.2121,167.2311,178669.0
2017-12-22 15:55:00,176.21,176.31,175.99,176.25,724245.0,167.2406,167.3355,167.0318,167.2786,724245.0
2017-12-26 09:30:00,174.55,175.15,174.19,174.39,339998.0,165.6651,166.2346,165.3234,165.5133,339998.0
2017-12-26 09:35:00,174.35,174.42,172.82,173.05,389400.0,165.4753,165.5417,164.0232,164.2415,389400.0
2017-12-26 09:40:00,173.01,173.38,172.8,172.95,231343.0,164.2035,164.5547,164.0042,164.1466,231343.0
2017-12-26 09:45:00,172.94,172.94,171.86,171.91,333977.0,164.1371,164.1371,163.112,163.1595,333977.0
2017-12-26 09:50:00,171.91,172.49,171.73,172.43,435615.0,163.1595,163.71,162.9887,163.653,435615.0
2017-12-26 09:55:00,172.38,172.47,171.91,172.18,394909.0,163.6056,163.691,163.1595,163.4158,394909.0
2017-12-26 10:00:00,172.22,172.25,171.94,172.16,224137.0,163.4537,163.4822,163.188,163.3968,224137.0
2017-12-26 10:05:00,172.16,172.7,172.01,172.56,246432.0,163.3968,163.9093,163.2544,163.7764,246432.0
2017-12-26 10:10:00,172.57,172.79,172.52,172.64,210077.0,163.7859,163.9947,163.7384,163.8523,210077.0
2017-12-26 10:15:00,172.61,172.64,172.4,172.64,165871.0,163.8239,163.8523,163.6246,163.8523,165871.0
2017-12-26 10:20:00,172.64,172.68,172.44,172.56,107118.0,163.8523,163.8903,163.6625,163.7764,107118.0
2017-12-26 10:25:00,172.57,172.74,172.48,172.55,122470.0,163.7859,163.9472,163.7005,163.7669,122470.0
2017-12-26 10:30:00,172.56,172.69,172.42,172.48,96908.0,163.7764,163.8998,163.6435,163.7005,96908.0
2017-12-26 10:35:00,172.44,172.59,172.42,172.49,149128.0,163.6625,163.8049,163.6435,163.71,149128.0
2017-12-26 10:40:00,172.5,172.77,172.48,172.65,173969.0,163.7195,163.9757,163.7005,163.8618,173969.0
2017-12-26 10:45:00,172.67,172.69,172.55,172.59,71662.0,163.8808,163.8998,163.7669,163.8049,71662.0
2017-12-26 10:50:00,172.59,172.65,172.37,172.5,103406.0,163.8049,163.8618,163.5961,163.7195,103406.0
2017-12-26 10:55:00,172.48,172.56,172.39,172.47,72095.0,163.7005,163.7764,163.6151,163.691,72095.0
2017-12-26 11:00:00,172.47,172.59,172.37,172.58,91057.0,163.691,163.8049,163.5961,163.7954,91057.0
2017-12-26 11:05:00,172.59,173.0,172.57,172.95,174581.0,163.8049,164.194,163.7859,164.1466,174581.0
2017-12-26 11:10:00,172.97,172.99,172.61,172.72,70473.0,164.1655,164.1845,163.8239,163.9283,70473.0
2017-12-26 11:15:00,172.75,172.97,172.7,172.77,119146.0,163.9567,164.1655,163.9093,163.9757,119146.0
2017-12-26 11:20:00,172.77,173.0,172.74,172.93,88836.0,163.9757,164.194,163.9472,164.1276,88836.0
2017-12-26 11:25:00,172.95,172.97,172.55,172.66,151178.0,164.1466,164.1655,163.7669,163.8713,151178.0
2017-12-26 11:30:00,172.65,172.7,172.4,172.68,146583.0,163.8618,163.9093,163.6246,163.8903,146583.0
2017-12-26 11:35:00,172.71,172.83,172.49,172.83,224065.0,163.9188,164.0327,163.71,164.0327,224065.0
2017-12-26 11:40:00,172.82,172.88,172.74,172.83,68675.0,164.0232,164.0801,163.9472,164.0327,68675.0
2017-12-26 11:45:00,172.81,172.97,172.75,172.92,59448.0,164.0137,164.1655,163.9567,164.1181,59448.0
2017-12-26 11:50:00,172.94,172.96,172.7,172.79,54266.0,164.1371,164.1561,163.9093,163.9947,54266.0
2017-12-26 11:55:00,172.79,172.82,172.55,172.57,78914.0,163.9947,164.0232,163.7669,163.7859,78914.0
2017-12-26 12:00:00,172.59,172.7,172.53,172.69,52080.0,163.8049,163.9093,163.7479,163.8998,52080.0
2017-12-26 12:05:00,172.68,172.75,172.66,172.68,28451.0,163.8903,163.9567,163.8713,163.8903,28451.0
2017-12-26 12:10:00,172.72,172.73,172.61,172.64,35460.0,163.9283,163.9378,163.8239,163.8523,35460.0
2017-12-26 12:15:00,172.64,172.76,172.59,172.68,84311.0,163.8523,163.9662,163.8049,163.8903,84311.0
2017-12-26 12:20:00,172.7,172.76,172.45,172.47,148283.0,163.9093,163.9662,163.672,163.691,148283.0
2017-12-26 12:25:00,172.47,172.6,172.42,172.56,129421.0,163.691,163.8144,163.6435,163.7764,129421.0
2017-12-26 12:30:00,172.56,172.64,172.54,172.64,45667.0,163.7764,163.8523,163.7574,163.8523,45667.0
2017-12-26 12:35:00,172.65,172.82,172.61,172.75,61401.0,163.8618,164.0232,163.8239,163.9567,61401.0
2017-12-26 12:40:00,172.78,172.79,172.65,172.7,44949.0,163.9852,163.9947,163.8618,163.9093,44949.0
2017-12-26 12:45:00,172.7,172.87,172.65,172.84,49802.0,163.9093,164.0706,163.8618,164.0422,49802.0
2017-12-26 12:50:00,172.84,172.93,172.75,172.93,43431.0,164.0422,164.1276,163.9567,164.1276,43431.0
2017-12-26 12:55:00,172.92,172.95,172.74,172.78,70382.0,164.1181,164.1466,163.9472,163.9852,70382.0
2017-12-26 13:00:00,172.77,172.9,172.74,172.8,33901.0,163.9757,164.0991,163.9472,164.0042,33901.0
2017-12-26 13:05:00,172.8,172.81,172.6,172.73,37318.0,164.0042,164.0137,163.8144,163.9378,37318.0
2017-12-26 13:10:00,172.73,172.85,172.67,172.83,49705.0,163.9378,164.0516,163.8808,164.0327,49705.0
2017-12-26 13:15:00,172.82,172.9,172.81,172.89,36221.0,164.0232,164.0991,164.0137,164.0896,36221.0
2017-12-26 13:20:00,172.88,173.22,172.87,173.17,141512.0,164.0801,164.4028,164.0706,164.3554,141512.0
2017-12-26 13:25:00,173.18,173.24,173.06,173.18,87126.0,164.3649,164.4218,164.251,164.3649,87126.0
2017-12-26 13:30:00,173.19,173.19,172.82,172.82,67974.0,164.3743,164.3743,164.0232,164.0232,67974.0
2017-12-26 13:35:00,172.84,172.89,172.65,172.67,59945.0,164.0422,164.0896,163.8618,163.8808,59945.0
2017-12-26 13:40:00,172.69,172.77,172.53,172.61,75120.0,163.8998,163.9757,163.7479,163.8239,75120.0
2017-12-26 13:45:00,172.62,172.62,172.45,172.55,154570.0,163.8334,163.8334,163.672,163.7669,154570.0
2017-12-26 13:50:00,172.56,172.56,172.4,172.46,100761.0,163.7764,163.7764,163.6246,163.6815,100761.0
2017-12-26 13:55:00,172.46,172.49,172.36,172.38,105032.0,163.6815,163.71,163.5866,163.6056,105032.0
2017-12-26 14:00:00,172.37,172.56,172.35,172.55,95722.0,163.5961,163.7764,163.5771,163.7669,95722.0
2017-12-26 14:05:00,172.54,172.55,172.38,172.47,84007.0,163.7574,163.7669,163.6056,163.691,84007.0
2017-12-26 14:10:00,172.46,172.5,172.3,172.3,121680.0,163.6815,163.7195,163.5296,163.5296,121680.0
2017-12-26 14:15:00,172.32,172.65,172.31,172.51,119023.0,163.5486,163.8618,163.5391,163.729,119023.0
2017-12-26 14:20:00,172.51,172.57,172.37,172.43,62677.0,163.729,163.7859,163.5961,163.653,62677.0
2017-12-26 14:25:00,172.43,172.5,172.35,172.5,76781.0,163.653,163.7195,163.5771,163.7195,76781.0
2017-12-26 14:30:00,172.46,172.54,172.42,172.42,49964.0,163.6815,163.7574,163.6435,163.6435,49964.0
2017-12-26 14:35:00,172.44,172.54,172.42,172.46,47957.0,163.6625,163.7574,163.6435,163.6815,47957.0
2017-12-26 14:40:00,172.46,172.54,172.46,172.49,40411.0,163.6815,163.7574,163.6815,163.71,40411.0
2017-12-26 14:45:00,172.48,172.5,172.39,172.42,56502.0,163.7005,163.7195,163.6151,163.6435,56502.0
2017-12-26 14:50:00,172.43,172.52,172.38,172.47,68547.0,163.653,163.7384,163.6056,163.691,68547.0
2017-12-26 14:55:00,172.48,172.49,172.42,172.48,30378.0,163.7005,163.71,163.6435,163.7005,30378.0
2017-12-26 15:00:00,172.47,172.53,172.4,172.4,57418.0,163.691,163.7479,163.6246,163.6246,57418.0
2017-12-26 15:05:00,172.4,172.45,172.31,172.4,73438.0,163.6246,163.672,163.5391,163.6246,73438.0
2017-12-26 15:10:00,172.41,172.45,172.35,172.4,48597.0,163.634,163.672,163.5771,163.6246,48597.0
2017-12-26 15:15:00,172.4,172.5,172.39,172.42,95897.0,163.6246,163.7195,163.6151,163.6435,95897.0
2017-12-26 15:20:00,172.42,172.55,172.41,172.52,76899.0,163.6435,163.7669,163.634,163.7384,76899.0
2017-12-26 15:25:00,172.51,172.53,172.24,172.25,157793.0,163.729,163.7479,163.4727,163.4822,157793.0
2017-12-26 15:30:00,172.26,172.3,172.06,172.13,151748.0,163.4917,163.5296,163.3019,163.3683,151748.0
2017-12-26 15:35:00,172.11,172.27,172.11,172.2,128664.0,163.3493,163.5012,163.3493,163.4347,128664.0
2017-12-26 15:40:00,172.18,172.39,172.18,172.32,122640.0,163.4158,163.6151,163.4158,163.5486,122640.0
2017-12-26 15:45:00,172.31,172.38,172.24,172.28,174950.0,163.5391,163.6056,163.4727,163.5107,174950.0
2017-12-26 15:50:00,172.29,172.38,171.99,172.1,307716.0,163.5202,163.6056,163.2354,163.3398,307716.0
2017-12-26 15:55:00,172.1,172.36,172.0,172.33,480796.0,163.3398,163.5866,163.2449,163.5581,480796.0
2017-12-27 09:30:00,172.29,172.96,171.73,172.23,540221.0,163.5202,164.1561,162.9887,163.4632,540221.0
2017-12-27 09:35:00,172.25,172.36,171.85,172.15,230172.0,163.4822,163.5866,163.1026,163.3873,230172.0
2017-12-27 09:40:00,172.15,172.38,171.94,172.11,273380.0,163.3873,163.6056,163.188,163.3493,273380.0
2017-12-27 09:45:00,172.1,172.31,172.0,172.05,163533.0,163.3398,163.5391,163.2449,163.2924,163533.0
2017-12-27 09:50:00,172.09,172.17,172.0,172.13,86209.0,163.3303,163.4063,163.2449,163.3683,86209.0
2017-12-27 09:55:00,172.13,172.79,172.07,172.59,240067.0,163.3683,163.9947,163.3114,163.8049,240067.0
2017-12-27 10:00:00,172.63,172.87,172.45,172.62,187271.0,163.8428,164.0706,163.672,163.8334,187271.0
2017-12-27 10:05:00,172.61,172.68,172.37,172.44,111993.0,163.8239,163.8903,163.5961,163.6625,111993.0
2017-12-27 10:10:00,172.45,172.7,172.4,172.6,101992.0,163.672,163.9093,163.6246,163.8144,101992.0
2017-12-27 10:15:00,172.66,172.8,172.53,172.77,114323.0,163.8713,164.0042,163.7479,163.9757,114323.0
2017-12-27 10:20:00,172.78,173.28,172.74,173.01,234777.0,163.9852,164.4598,163.9472,164.2035,234777.0
2017-12-27 10:25:00,173.04,173.39,172.97,173.3,161593.0,164.232,164.5642,164.1655,164.4787,161593.0
2017-12-27 10:30:00,173.28,173.35,173.05,173.18,127936.0,164.4598,164.5262,164.2415,164.3649,127936.0
2017-12-27 10:35:00,173.17,173.3,173.06,173.11,99372.0,164.3554,164.4787,164.251,164.2984,99372.0
2017-12-27 10:40:00,173.14,173.63,173.12,173.28,184114.0,164.3269,164.7919,164.3079,164.4598,184114.0
2017-12-27 10:45:00,173.29,173.39,173.1,173.16,115994.0,164.4693,164.5642,164.2889,164.3459,115994.0
2017-12-27 10:50:00,173.16,173.39,173.15,173.28,90917.0,164.3459,164.5642,164.3364,164.4598,90917.0
2017-12-27 10:55:00,173.27,173.28,173.13,173.17,57784.0,164.4503,164.4598,164.3174,164.3554,57784.0
2017-12-27 11:00:00,173.19,173.42,173.19,173.27,106521.0,164.3743,164.5926,164.3743,164.4503,106521.0
2017-12-27 11:05:00,173.29,173.54,173.26,173.34,74847.0,164.4693,164.7065,164.4408,164.5167,74847.0
2017-12-27 11:10:00,173.33,173.5,173.3,173.46,81051.0,164.5072,164.6686,164.4787,164.6306,81051.0
2017-12-27 11:15:00,173.45,173.55,173.31,173.37,100764.0,164.6211,164.716,164.4882,164.5452,100764.0
2017-12-27 11:20:00,173.38,173.43,173.16,173.27,81621.0,164.5547,164.6021,164.3459,164.4503,81621.0
2017-12-27 11:25:00,173.28,173.46,173.27,173.4,86157.0,164.4598,164.6306,164.4503,164.5737,86157.0
2017-12-27 11:30:00,173.43,173.51,173.35,173.48,61968.0,164.6021,164.6781,164.5262,164.6496,61968.0
2017-12-27 11:35:00,173.48,173.54,173.36,173.54,54151.0,164.6496,164.7065,164.5357,164.7065,54151.0
2017-12-27 11:40:00,173.54,173.64,173.32,173.4,83125.0,164.7065,164.8014,164.4977,164.5737,83125.0
2017-12-27 11:45:00,173.41,173.67,173.4,173.65,62050.0,164.5831,164.8299,164.5737,164.8109,62050.0
2017-12-27 11:50:00,173.66,173.87,173.62,173.74,108976.0,164.8204,165.0197,164.7825,164.8963,108976.0
2017-12-27 11:55:00,173.71,173.8,173.3,173.4,100079.0,164.8679,164.9533,164.4787,164.5737,100079.0
2017-12-27 12:00:00,173.37,173.46,173.23,173.33,83780.0,164.5452,164.6306,164.4123,164.5072,83780.0
2017-12-27 12:05:00,173.37,173.57,173.33,173.42,74674.0,164.5452,164.735,164.5072,164.5926,74674.0
2017-12-27 12:10:00,173.43,173.46,173.1,173.15,74576.0,164.6021,164.6306,164.2889,164.3364,74576.0
2017-12-27 12:15:00,173.13,173.33,173.13,173.2,112324.0,164.3174,164.5072,164.3174,164.3838,112324.0
2017-12-27 12:20:00,173.17,173.22,172.95,173.12,111270.0,164.3554,164.4028,164.1466,164.3079,111270.0
2017-12-27 12:25:00,173.13,173.18,172.96,173.06,67693.0,164.3174,164.3649,164.1561,164.251,67693.0
2017-12-27 12:30:00,173.09,173.22,173.05,173.22,29351.0,164.2794,164.4028,164.2415,164.4028,29351.0
2017-12-27 12:35:00,173.21,173.25,173.05,173.06,51767.0,164.3933,164.4313,164.2415,164.251,51767.0
2017-12-27 12:40:00,173.08,173.16,173.06,173.12,26006.0,164.2699,164.3459,164.251,164.3079,26006.0
2017-12-27 12:45:00,173.13,173.17,172.94,172.97,40723.0,164.3174,164.3554,164.1371,164.1655,40723.0
2017-12-27 12:50:00,172.94,173.09,172.93,172.97,31604.0,164.1371,164.2794,164.1276,164.1655,31604.0
2017-12-27 12:55:00,172.98,173.1,172.87,173.0,98629.0,164.175,164.2889,164.0706,164.194,98629.0
2017-12-27 13:00:00,173.05,173.15,172.92,172.98,126143.0,164.2415,164.3364,164.1181,164.175,126143.0
2017-12-27 13:05:00,172.98,173.09,172.97,173.05,43692.0,164.175,164.2794,164.1655,164.2415,43692.0
2017-12-27 13:10:00,173.04,173.23,173.01,173.2,74314.0,164.232,164.4123,164.2035,164.3838,74314.0
2017-12-27 13:15:00,173.2,173.31,173.17,173.24,56137.0,164.3838,164.4882,164.3554,164.4218,56137.0
2017-12-27 13:20:00,173.25,173.28,173.08,173.22,76062.0,164.4313,164.4598,164.2699,164.4028,76062.0
2017-12-27 13:25:00,173.24,173.4,173.22,173.24,58778.0,164.4218,164.5737,164.4028,164.4218,58778.0
2017-12-27 13:30:00,173.23,173.43,173.22,173.39,38270.0,164.4123,164.6021,164.4028,164.5642,38270.0
2017-12-27 13:35:00,173.37,173.46,173.32,173.39,32574.0,164.5452,164.6306,164.4977,164.5642,32574.0
2017-12-27 13:40:00,173.39,173.41,173.25,173.31,45707.0,164.5642,164.5831,164.4313,164.4882,45707.0
2017-12-27 13:45:00,173.29,173.35,173.29,173.33,20103.0,164.4693,164.5262,164.4693,164.5072,20103.0
2017-12-27 13:50:00,173.33,173.36,173.24,173.27,44152.0,164.5072,164.5357,164.4218,164.4503,44152.0
2017-12-27 13:55:00,173.3,173.35,173.24,173.31,28477.0,164.4787,164.5262,164.4218,164.4882,28477.0
2017-12-27 14:00:00,173.3,173.38,173.26,173.29,30924.0,164.4787,164.5547,164.4408,164.4693,30924.0
2017-12-27 14:05:00,173.29,173.33,173.24,173.28,31581.0,164.4693,164.5072,164.4218,164.4598,31581.0
2017-12-27 14:10:00,173.29,173.47,173.27,173.39,57104.0,164.4693,164.6401,164.4503,164.5642,57104.0
2017-12-27 14:15:00,173.39,173.44,173.31,173.31,35949.0,164.5642,164.6116,164.4882,164.4882,35949.0
2017-12-27 14:20:00,173.31,173.32,173.22,173.27,71107.0,164.4882,164.4977,164.4028,164.4503,71107.0
2017-12-27 14:25:00,173.27,173.3,173.08,173.15,60230.0,164.4503,164.4787,164.2699,164.3364,60230.0
2017-12-27 14:30:00,173.15,173.17,173.06,173.07,62413.0,164.3364,164.3554,164.251,164.2605,62413.0
2017-12-27 14:35:00,173.07,173.1,172.97,173.05,78028.0,164.2605,164.2889,164.1655,164.2415,78028.0
2017-12-27 14:40:00,173.09,173.13,173.05,173.08,27256.0,164.2794,164.3174,164.2415,164.2699,27256.0
2017-12-27 14:45:00,173.06,173.07,172.96,173.0,40828.0,164.251,164.2605,164.1561,164.194,40828.0
2017-12-27 14:50:00,173.0,173.04,172.8,172.89,59520.0,164.194,164.232,164.0042,164.0896,59520.0
2017-12-27 14:55:00,172.89,172.96,172.87,172.94,30013.0,164.0896,164.1561,164.0706,164.1371,30013.0
2017-12-27 15:00:00,172.95,173.13,172.91,173.08,49036.0,164.1466,164.3174,164.1086,164.2699,49036.0
2017-12-27 15:05:00,173.09,173.1,173.0,173.03,38383.0,164.2794,164.2889,164.194,164.2225,38383.0
2017-12-27 15:10:00,173.03,173.14,172.98,173.12,47121.0,164.2225,164.3269,164.175,164.3079,47121.0
2017-12-27 15:15:00,173.13,173.13,173.05,173.08,40044.0,164.3174,164.3174,164.2415,164.2699,40044.0
2017-12-27 15:20:00,173.06,173.25,173.04,173.09,77742.0,164.251,164.4313,164.232,164.2794,77742.0
2017-12-27 15:25:00,173.1,173.15,173.01,173.03,57298.0,164.2889,164.3364,164.2035,164.2225,57298.0
2017-12-27 15:30:00,173.03,173.12,173.0,173.09,46088.0,164.2225,164.3079,164.194,164.2794,46088.0
2017-12-27 15:35:00,173.12,173.17,173.04,173.08,57024.0,164.3079,164.3554,164.232,164.2699,57024.0
2017-12-27 15:40:00,173.08,173.23,173.05,173.21,129539.0,164.2699,164.4123,164.2415,164.3933,129539.0
2017-12-27 15:45:00,173.19,173.27,173.1,173.11,125436.0,164.3743,164.4503,164.2889,164.2984,125436.0
2017-12-27 15:50:00,173.13,173.19,173.02,173.02,138688.0,164.3174,164.3743,164.213,164.213,138688.0
2017-12-27 15:55:00,173.02,173.03,172.88,172.97,292413.0,164.213,164.2225,164.0801,164.1655,292413.0
2017-12-28 09:30:00,173.04,173.53,172.7,172.84,479261.0,164.232,164.697,163.9093,164.0422,479261.0
2017-12-28 09:35:00,172.85,173.34,172.71,173.09,254223.0,164.0516,164.5167,163.9188,164.2794,254223.0
2017-12-28 09:40:00,173.1,173.26,172.75,172.77,242999.0,164.2889,164.4408,163.9567,163.9757,242999.0
2017-12-28 09:45:00,172.8,173.1,172.8,172.99,198114.0,164.0042,164.2889,164.0042,164.1845,198114.0
2017-12-28 09:50:00,172.98,173.04,172.88,172.95,125956.0,164.175,164.232,164.0801,164.1466,125956.0
2017-12-28 09:55:00,172.98,173.02,172.79,172.85,136397.0,164.175,164.213,163.9947,164.0516,136397.0
2017-12-28 10:00:00,172.87,172.87,172.2,172.34,228341.0,164.0706,164.0706,163.4347,163.5676,228341.0
2017-12-28 10:05:00,172.35,172.38,172.07,172.23,194746.0,163.5771,163.6056,163.3114,163.4632,194746.0
2017-12-28 10:10:00,172.23,172.27,171.77,172.03,149957.0,163.4632,163.5012,163.0266,163.2734,149957.0
2017-12-28 10:15:00,172.04,172.14,171.85,171.97,194687.0,163.2829,163.3778,163.1026,163.2164,194687.0
2017-12-28 10:20:00,171.99,172.0,171.67,171.88,204158.0,163.2354,163.2449,162.9317,163.131,204158.0
2017-12-28 10:25:00,171.87,172.17,171.8,172.09,206375.0,163.1215,163.4063,163.0551,163.3303,206375.0
2017-12-28 10:30:00,172.13,172.32,172.08,172.14,115728.0,163.3683,163.5486,163.3208,163.3778,115728.0
2017-12-28 10:35:00,172.14,172.24,172.0,172.14,70704.0,163.3778,163.4727,163.2449,163.3778,70704.0
2017-12-28 10:40:00,172.14,172.18,172.05,172.14,46093.0,163.3778,163.4158,163.2924,163.3778,46093.0
2017-12-28 10:45:00,172.14,172.3,172.11,172.19,87729.0,163.3778,163.5296,163.3493,163.4252,87729.0
2017-12-28 10:50:00,172.19,172.19,172.0,172.16,60496.0,163.4252,163.4252,163.2449,163.3968,60496.0
2017-12-28 10:55:00,172.17,172.25,172.12,172.19,60884.0,163.4063,163.4822,163.3588,163.4252,60884.0
2017-12-28 11:00:00,172.19,172.26,172.15,172.23,75677.0,163.4252,163.4917,163.3873,163.4632,75677.0
2017-12-28 11:05:00,172.22,172.63,172.18,172.63,141468.0,163.4537,163.8428,163.4158,163.8428,141468.0
2017-12-28 11:10:00,172.61,172.62,172.35,172.49,79316.0,163.8239,163.8334,163.5771,163.71,79316.0
2017-12-28 11:15:00,172.5,172.59,172.4,172.52,62644.0,163.7195,163.8049,163.6246,163.7384,62644.0
2017-12-28 11:20:00,172.53,172.53,172.31,172.42,81400.0,163.7479,163.7479,163.5391,163.6435,81400.0
2017-12-28 11:25:00,172.43,172.47,172.4,172.43,72522.0,163.653,163.691,163.6246,163.653,72522.0
2017-12-28 11:30:00,172.44,172.45,172.15,172.19,89910.0,163.6625,163.672,163.3873,163.4252,89910.0
2017-12-28 11:35:00,172.19,172.26,172.13,172.19,65457.0,163.4252,163.4917,163.3683,163.4252,65457.0
2017-12-28 11:40:00,172.2,172.31,172.2,172.29,42844.0,163.4347,163.5391,163.4347,163.5202,42844.0
2017-12-28 11:45:00,172.29,172.46,172.25,172.44,57364.0,163.5202,163.6815,163.4822,163.6625,57364.0
2017-12-28 11:50:00,172.44,172.44,172.33,172.4,43873.0,163.6625,163.6625,163.5581,163.6246,43873.0
2017-12-28 11:55:00,172.4,172.4,172.3,172.31,34748.0,163.6246,163.6246,163.5296,163.5391,34748.0
2017-12-28 12:00:00,172.32,172.37,172.29,172.35,34942.0,163.5486,163.5961,163.5202,163.5771,34942.0
2017-12-28 12:05:00,172.34,172.42,172.31,172.34,41170.0,163.5676,163.6435,163.5391,163.5676,41170.0
2017-12-28 12:10:00,172.35,172.36,172.32,172.35,29615.0,163.5771,163.5866,163.5486,163.5771,29615.0
2017-12-28 12:15:00,172.35,172.58,172.34,172.47,83101.0,163.5771,163.7954,163.5676,163.691,83101.0
2017-12-28 12:20:00,172.46,172.46,172.31,172.38,106568.0,163.6815,163.6815,163.5391,163.6056,106568.0
2017-12-28 12:25:00,172.39,172.46,172.32,172.41,33443.0,163.6151,163.6815,163.5486,163.634,33443.0
2017-12-28 12:30:00,172.43,172.45,172.35,172.41,89075.0,163.653,163.672,163.5771,163.634,89075.0
2017-12-28 12:35:00,172.43,172.45,172.3,172.36,66144.0,163.653,163.672,163.5296,163.5866,66144.0
2017-12-28 12:40:00,172.32,172.35,172.27,172.35,61079.0,163.5486,163.5771,163.5012,163.5771,61079.0
2017-12-28 12:45:00,172.33,172.36,172.22,172.33,60104.0,163.5581,163.5866,163.4537,163.5581,60104.0
2017-12-28 12:50:00,172.32,172.37,172.24,172.36,55760.0,163.5486,163.5961,163.4727,163.5866,55760.0
2017-12-28 12:55:00,172.33,172.37,172.28,172.34,39493.0,163.5581,163.5961,163.5107,163.5676,39493.0
2017-12-28 13:00:00,172.35,172.35,172.25,172.29,37885.0,163.5771,163.5771,163.4822,163.5202,37885.0
2017-12-28 13:05:00,172.28,172.35,172.27,172.33,26477.0,163.5107,163.5771,163.5012,163.5581,26477.0
2017-12-28 13:10:00,172.34,172.36,172.3,172.35,38728.0,163.5676,163.5866,163.5296,163.5771,38728.0
2017-12-28 13:15:00,172.35,172.4,172.27,172.29,104663.0,163.5771,163.6246,163.5012,163.5202,104663.0
2017-12-28 13:20:00,172.27,172.34,172.23,172.33,51218.0,163.5012,163.5676,163.4632,163.5581,51218.0
2017-12-28 13:25:00,172.33,172.46,172.31,172.37,43021.0,163.5581,163.6815,163.5391,163.5961,43021.0
2017-12-28 13:30:00,172.37,172.42,172.33,172.35,30068.0,163.5961,163.6435,163.5581,163.5771,30068.0
2017-12-28 13:35:00,172.35,172.36,172.28,172.33,34740.0,163.5771,163.5866,163.5107,163.5581,34740.0
2017-12-28 13:40:00,172.33,172.34,172.24,172.27,20688.0,163.5581,163.5676,163.4727,163.5012,20688.0
2017-12-28 13:45:00,172.26,172.32,172.26,172.29,27313.0,163.4917,163.5486,163.4917,163.5202,27313.0
2017-12-28 13:50:00,172.28,172.3,172.2,172.27,32950.0,163.5107,163.5296,163.4347,163.5012,32950.0
2017-12-28 13:55:00,172.26,172.32,172.25,172.31,32005.0,163.4917,163.5486,163.4822,163.5391,32005.0
2017-12-28 14:00:00,172.32,172.33,172.22,172.32,62989.0,163.5486,163.5581,163.4537,163.5486,62989.0
2017-12-28 14:05:00,172.33,172.33,172.22,172.27,40885.0,163.5581,163.5581,163.4537,163.5012,40885.0
2017-12-28 14:10:00,172.28,172.39,172.25,172.34,66309.0,163.5107,163.6151,163.4822,163.5676,66309.0
2017-12-28 14:15:00,172.35,172.44,172.33,172.38,45951.0,163.5771,163.6625,163.5581,163.6056,45951.0
2017-12-28 14:20:00,172.39,172.42,172.3,172.33,45232.0,163.6151,163.6435,163.5296,163.5581,45232.0
2017-12-28 14:25:00,172.31,172.4,172.31,172.35,45134.0,163.5391,163.6246,163.5391,163.5771,45134.0
2017-12-28 14:30:00,172.35,172.39,172.34,172.37,32352.0,163.5771,163.6151,163.5676,163.5961,32352.0
2017-12-28 14:35:00,172.37,172.38,172.26,172.33,37936.0,163.5961,163.6056,163.4917,163.5581,37936.0
2017-12-28 14:40:00,172.33,172.37,172.25,172.27,33703.0,163.5581,163.5961,163.4822,163.5012,33703.0
2017-12-28 14:45:00,172.27,172.28,172.18,172.22,45511.0,163.5012,163.5107,163.4158,163.4537,45511.0
2017-12-28 14:50:00,172.22,172.27,172.18,172.24,57100.0,163.4537,163.5012,163.4158,163.4727,57100.0
2017-12-28 14:55:00,172.25,172.31,172.23,172.27,34014.0,163.4822,163.5391,163.4632,163.5012,34014.0
2017-12-28 15:00:00,172.25,172.34,172.24,172.27,72069.0,163.4822,163.5676,163.4727,163.5012,72069.0
2017-12-28 15:05:00,172.26,172.27,172.19,172.27,74489.0,163.4917,163.5012,163.4252,163.5012,74489.0
2017-12-28 15:10:00,172.25,172.35,172.24,172.29,70825.0,163.4822,163.5771,163.4727,163.5202,70825.0
2017-12-28 15:15:00,172.3,172.41,172.27,172.39,76325.0,163.5296,163.634,163.5012,163.6151,76325.0
2017-12-28 15:20:00,172.38,172.6,172.37,172.53,93427.0,163.6056,163.8144,163.5961,163.7479,93427.0
2017-12-28 15:25:00,172.54,172.57,172.38,172.52,68419.0,163.7574,163.7859,163.6056,163.7384,68419.0
2017-12-28 15:30:00,172.53,172.55,172.36,172.42,61190.0,163.7479,163.7669,163.5866,163.6435,61190.0
2017-12-28 15:35:00,172.42,172.43,172.25,172.34,71417.0,163.6435,163.653,163.4822,163.5676,71417.0
2017-12-28 15:40:00,172.34,172.35,172.26,172.32,91535.0,163.5676,163.5771,163.4917,163.5486,91535.0
2017-12-28 15:45:00,172.31,172.36,172.16,172.32,105182.0,163.5391,163.5866,163.3968,163.5486,105182.0
2017-12-28 15:50:00,172.33,172.45,172.26,172.31,150400.0,163.5581,163.672,163.4917,163.5391,150400.0
2017-12-28 15:55:00,172.3,172.44,172.16,172.32,403588.0,163.5296,163.6625,163.3968,163.5486,403588.0
2017-12-29 09:30:00,172.28,172.5,171.2,171.49,434317.0,163.5107,163.7195,162.4856,162.7609,434317.0
2017-12-29 09:35:00,171.41,171.79,171.34,171.79,213013.0,162.6849,163.0456,162.6185,163.0456,213013.0
2017-12-29 09:40:00,171.77,171.91,171.33,171.62,167975.0,163.0266,163.1595,162.609,162.8843,167975.0
2017-12-29 09:45:00,171.61,171.65,171.42,171.45,113708.0,162.8748,162.9127,162.6944,162.7229,113708.0
2017-12-29 09:50:00,171.45,171.74,171.4,171.71,154250.0,162.7229,162.9982,162.6755,162.9697,154250.0
2017-12-29 09:55:00,171.67,172.08,171.57,171.87,298871.0,162.9317,163.3208,162.8368,163.1215,298871.0
2017-12-29 10:00:00,171.89,171.93,171.63,171.75,94939.0,163.1405,163.1785,162.8937,163.0076,94939.0
2017-12-29 10:05:00,171.79,171.84,171.66,171.73,69234.0,163.0456,163.0931,162.9222,162.9887,69234.0
2017-12-29 10:10:00,171.74,171.89,171.58,171.65,71212.0,162.9982,163.1405,162.8463,162.9127,71212.0
2017-12-29 10:15:00,171.66,171.87,171.63,171.79,58668.0,162.9222,163.1215,162.8937,163.0456,58668.0
2017-12-29 10:20:00,171.78,171.86,171.69,171.83,35656.0,163.0361,163.112,162.9507,163.0836,35656.0
2017-12-29 10:25:00,171.85,172.14,171.85,172.08,85626.0,163.1026,163.3778,163.1026,163.3208,85626.0
2017-12-29 10:30:00,172.08,172.49,172.06,172.41,118713.0,163.3208,163.71,163.3019,163.634,118713.0
2017-12-29 10:35:00,172.4,172.72,172.29,172.67,212871.0,163.6246,163.9283,163.5202,163.8808,212871.0
2017-12-29 10:40:00,172.67,172.69,172.4,172.4,197136.0,163.8808,163.8998,163.6246,163.6246,197136.0
2017-12-29 10:45:00,172.4,172.6,172.37,172.53,83719.0,163.6246,163.8144,163.5961,163.7479,83719.0
2017-12-29 10:50:00,172.5,172.53,172.08,172.17,89601.0,163.7195,163.7479,163.3208,163.4063,89601.0
2017-12-29 10:55:00,172.13,172.19,171.91,172.16,87419.0,163.3683,163.4252,163.1595,163.3968,87419.0
2017-12-29 11:00:00,172.16,172.21,171.88,171.89,111275.0,163.3968,163.4442,163.131,163.1405,111275.0
2017-12-29 11:05:00,171.94,172.12,171.73,172.0,70700.0,163.188,163.3588,162.9887,163.2449,70700.0
2017-12-29 11:10:00,172.0,172.15,171.94,172.14,59472.0,163.2449,163.3873,163.188,163.3778,59472.0
2017-12-29 11:15:00,172.13,172.22,172.07,172.15,71112.0,163.3683,163.4537,163.3114,163.3873,71112.0
2017-12-29 11:20:00,172.15,172.29,172.08,172.19,48350.0,163.3873,163.5202,163.3208,163.4252,48350.0
2017-12-29 11:25:00,172.15,172.33,172.14,172.32,38726.0,163.3873,163.5581,163.3778,163.5486,38726.0
2017-12-29 11:30:00,172.33,172.33,172.02,172.09,49463.0,163.5581,163.5581,163.2639,163.3303,49463.0
2017-12-29 11:35:00,172.09,172.27,172.09,172.22,30716.0,163.3303,163.5012,163.3303,163.4537,30716.0
2017-12-29 11:40:00,172.21,172.29,172.18,172.19,43082.0,163.4442,163.5202,163.4158,163.4252,43082.0
2017-12-29 11:45:00,172.2,172.49,172.18,172.46,59767.0,163.4347,163.71,163.4158,163.6815,59767.0
2017-12-29 11:50:00,172.48,172.62,172.43,172.6,81782.0,163.7005,163.8334,163.653,163.8144,81782.0
2017-12-29 11:55:00,172.59,172.6,172.39,172.52,54548.0,163.8049,163.8144,163.6151,163.7384,54548.0
2017-12-29 12:00:00,172.52,172.77,172.51,172.72,168897.0,163.7384,163.9757,163.729,163.9283,168897.0
2017-12-29 12:05:00,172.72,172.99,172.62,172.91,144578.0,163.9283,164.1845,163.8334,164.1086,144578.0
2017-12-29 12:10:00,172.91,173.14,172.87,173.04,120746.0,164.1086,164.3269,164.0706,164.232,120746.0
2017-12-29 12:15:00,173.04,173.19,172.9,173.13,90684.0,164.232,164.3743,164.0991,164.3174,90684.0
2017-12-29 12:20:00,173.1,173.34,173.1,173.34,111536.0,164.2889,164.5167,164.2889,164.5167,111536.0
2017-12-29 12:25:00,173.33,173.42,173.17,173.38,108513.0,164.5072,164.5926,164.3554,164.5547,108513.0
2017-12-29 12:30:00,173.38,173.55,173.35,173.5,129528.0,164.5547,164.716,164.5262,164.6686,129528.0
2017-12-29 12:35:00,173.5,173.67,173.3,173.3,144293.0,164.6686,164.8299,164.4787,164.4787,144293.0
2017-12-29 12:40:00,173.33,173.56,173.28,173.5,70033.0,164.5072,164.7255,164.4598,164.6686,70033.0
2017-12-29 12:45:00,173.51,173.57,173.38,173.4,54170.0,164.6781,164.735,164.5547,164.5737,54170.0
2017-12-29 12:50:00,173.37,173.41,173.13,173.19,86528.0,164.5452,164.5831,164.3174,164.3743,86528.0
2017-12-29 12:55:00,173.18,173.38,173.17,173.25,81696.0,164.3649,164.5547,164.3554,164.4313,81696.0
2017-12-29 13:00:00,173.22,173.29,172.96,173.02,144299.0,164.4028,164.4693,164.1561,164.213,144299.0
2017-12-29 13:05:00,173.06,173.25,173.04,173.18,75235.0,164.251,164.4313,164.232,164.3649,75235.0
2017-12-29 13:10:00,173.18,173.23,173.04,173.19,55484.0,164.3649,164.4123,164.232,164.3743,55484.0
2017-12-29 13:15:00,173.22,173.47,173.18,173.41,74659.0,164.4028,164.6401,164.3649,164.5831,74659.0
2017-12-29 13:20:00,173.41,173.45,173.33,173.38,54082.0,164.5831,164.6211,164.5072,164.5547,54082.0
2017-12-29 13:25:00,173.37,173.38,173.22,173.36,30301.0,164.5452,164.5547,164.4028,164.5357,30301.0
2017-12-29 13:30:00,173.36,173.37,173.22,173.25,45552.0,164.5357,164.5452,164.4028,164.4313,45552.0
2017-12-29 13:35:00,173.24,173.25,173.1,173.24,40668.0,164.4218,164.4313,164.2889,164.4218,40668.0
2017-12-29 13:40:00,173.24,173.25,173.15,173.21,31633.0,164.4218,164.4313,164.3364,164.3933,31633.0
2017-12-29 13:45:00,173.22,173.24,172.97,173.09,110728.0,164.4028,164.4218,164.1655,164.2794,110728.0
2017-12-29 13:50:00,173.06,173.13,172.9,173.0,55512.0,164.251,164.3174,164.0991,164.194,55512.0
2017-12-29 13:55:00,173.03,173.03,172.84,173.02,61356.0,164.2225,164.2225,164.0422,164.213,61356.0
2017-12-29 14:00:00,173.02,173.05,172.86,172.86,30265.0,164.213,164.2415,164.0611,164.0611,30265.0
2017-12-29 14:05:00,172.88,172.93,172.82,172.91,29546.0,164.0801,164.1276,164.0232,164.1086,29546.0
2017-12-29 14:10:00,172.93,173.15,172.89,173.1,64511.0,164.1276,164.3364,164.0896,164.2889,64511.0
2017-12-29 14:15:00,173.09,173.15,172.82,172.94,80742.0,164.2794,164.3364,164.0232,164.1371,80742.0
2017-12-29 14:20:00,172.92,173.08,172.91,173.02,62517.0,164.1181,164.2699,164.1086,164.213,62517.0
2017-12-29 14:25:00,173.01,173.08,172.92,172.93,45668.0,164.2035,164.2699,164.1181,164.1276,45668.0
2017-12-29 14:30:00,172.92,173.03,172.89,172.91,46295.0,164.1181,164.2225,164.0896,164.1086,46295.0
2017-12-29 14:35:00,172.9,172.93,172.75,172.84,77551.0,164.0991,164.1276,163.9567,164.0422,77551.0
2017-12-29 14:40:00,172.85,172.97,172.83,172.91,49929.0,164.0516,164.1655,164.0327,164.1086,49929.0
2017-12-29 14:45:00,172.92,172.96,172.82,172.87,49888.0,164.1181,164.1561,164.0232,164.0706,49888.0
2017-12-29 14:50:00,172.88,172.88,172.79,172.86,53054.0,164.0801,164.0801,163.9947,164.0611,53054.0
2017-12-29 14:55:00,172.84,172.93,172.82,172.89,29776.0,164.0422,164.1276,164.0232,164.0896,29776.0
2017-12-29 15:00:00,172.9,172.98,172.81,172.96,79465.0,164.0991,164.175,164.0137,164.1561,79465.0
2017-12-29 15:05:00,172.98,172.98,172.87,172.95,35903.0,164.175,164.175,164.0706,164.1466,35903.0
2017-12-29 15:10:00,172.94,173.0,172.89,172.94,46538.0,164.1371,164.194,164.0896,164.1371,46538.0
2017-12-29 15:15:00,172.93,173.21,172.92,173.01,95805.0,164.1276,164.3933,164.1181,164.2035,95805.0
2017-12-29 15:20:00,173.02,173.07,172.89,172.93,67056.0,164.213,164.2605,164.0896,164.1276,67056.0
2017-12-29 15:25:00,172.93,173.11,172.69,172.93,112337.0,164.1276,164.2984,163.8998,164.1276,112337.0
2017-12-29 15:30:00,172.93,173.02,172.73,172.77,106367.0,164.1276,164.213,163.9378,163.9757,106367.0
2017-12-29 15:35:00,172.78,172.93,172.76,172.78,141316.0,163.9852,164.1276,163.9662,163.9852,141316.0
2017-12-29 15:40:00,172.77,172.81,172.58,172.58,159468.0,163.9757,164.0137,163.7954,163.7954,159468.0
2017-12-29 15:45:00,172.59,172.72,172.44,172.64,193106.0,163.8049,163.9283,163.6625,163.8523,193106.0
2017-12-29 15:50:00,172.61,172.61,172.33,172.37,242831.0,163.8239,163.8239,163.5581,163.5961,242831.0
2017-12-29 15:55:00,172.38,172.55,172.32,172.42,381078.0,163.6056,163.7669,163.5486,163.6435,381078.0
2018-01-02 09:30:00,176.4,178.15,176.11,177.0,1683482.0,167.4209,169.0819,167.1457,167.9904,1683482.0
2018-01-02 09:35:00,177.04,177.16,175.7,176.54,1019551.0,168.0284,168.1423,166.7566,167.5538,1019551.0
2018-01-02 09:40:00,176.54,177.46,176.5,177.11,569752.0,167.5538,168.427,167.5159,168.0948,569752.0
2018-01-02 09:45:00,177.11,177.93,177.02,177.92,554142.0,168.0948,168.8731,168.0094,168.8636,554142.0
2018-01-02 09:50:00,177.93,178.48,177.89,178.21,693678.0,168.8731,169.3951,168.8351,169.1388,693678.0
2018-01-02 09:55:00,178.25,178.27,177.65,177.79,504474.0,169.1768,169.1958,168.6073,168.7402,504474.0
2018-01-02 10:00:00,177.77,178.09,177.62,177.84,316794.0,168.7212,169.0249,168.5788,168.7877,316794.0
2018-01-02 10:05:00,177.8,178.04,177.66,177.93,312394.0,168.7497,168.9775,168.6168,168.8731,312394.0
2018-01-02 10:10:00,177.95,178.42,177.88,178.35,312923.0,168.8921,169.3381,168.8256,169.2717,312923.0
2018-01-02 10:15:00,178.35,178.63,178.21,178.59,300296.0,169.2717,169.5374,169.1388,169.4995,300296.0
2018-01-02 10:20:00,178.62,178.94,178.44,178.94,365226.0,169.5279,169.8317,169.3571,169.8317,365226.0
2018-01-02 10:25:00,178.93,179.1,178.76,178.86,339581.0,169.8222,169.9835,169.6608,169.7557,339581.0
2018-01-02 10:30:00,178.9,178.99,178.45,178.98,230797.0,169.7937,169.8791,169.3666,169.8696,230797.0
2018-01-02 10:35:00,178.99,178.99,178.71,178.81,269721.0,169.8791,169.8791,169.6134,169.7083,269721.0
2018-01-02 10:40:00,178.87,179.18,178.73,179.01,329306.0,169.7652,170.0594,169.6323,169.8981,329306.0
2018-01-02 10:45:00,179.03,179.43,178.95,179.24,343135.0,169.9171,170.2967,169.8411,170.1164,343135.0
2018-01-02 10:50:00,179.24,179.46,179.12,179.4,153044.0,170.1164,170.3252,170.0025,170.2682,153044.0
2018-01-02 10:55:00,179.41,179.66,179.3,179.65,329733.0,170.2777,170.515,170.1733,170.5055,329733.0
2018-01-02 11:00:00,179.63,179.98,179.63,179.97,315762.0,170.4865,170.8187,170.4865,170.8092,315762.0
2018-01-02 11:05:00,179.95,180.85,179.95,180.58,939898.0,170.7902,171.6444,170.7902,171.3882,939898.0
2018-01-02 11:10:00,180.56,180.67,180.21,180.45,516883.0,171.3692,171.4736,171.037,171.2648,516883.0
2018-01-02 11:15:00,180.47,180.54,180.06,180.34,520133.0,171.2838,171.3502,170.8946,171.1604,520133.0
2018-01-02 11:20:00,180.33,180.35,179.81,180.16,307343.0,171.1509,171.1699,170.6574,170.9896,307343.0
2018-01-02 11:25:00,180.16,180.37,180.13,180.19,296893.0,170.9896,171.1889,170.9611,171.018,296893.0
2018-01-02 11:30:00,180.19,180.35,179.96,180.04,290331.0,171.018,171.1699,170.7997,170.8757,290331.0
2018-01-02 11:35:00,180.06,180.08,179.96,180.0,168593.0,170.8946,170.9136,170.7997,170.8377,168593.0
2018-01-02 11:40:00,180.01,180.56,179.92,180.55,232528.0,170.8472,171.3692,170.7618,171.3597,232528.0
2018-01-02 11:45:00,180.55,180.99,180.29,180.95,420007.0,171.3597,171.7773,171.1129,171.7393,420007.0
2018-01-02 11:50:00,180.95,181.1,180.76,181.09,329444.0,171.7393,171.8817,171.559,171.8722,329444.0
2018-01-02 11:55:00,181.07,181.23,180.94,181.03,219316.0,171.8532,172.0051,171.7299,171.8153,219316.0
2018-01-02 12:00:00,181.03,181.07,180.64,180.79,210192.0,171.8153,171.8532,171.4451,171.5875,210192.0
2018-01-02 12:05:00,180.79,180.99,180.7,180.79,191400.0,171.5875,171.7773,171.5021,171.5875,191400.0
2018-01-02 12:10:00,180.78,181.02,180.75,180.96,180256.0,171.578,171.8058,171.5495,171.7488,180256.0
2018-01-02 12:15:00,180.94,181.21,180.94,181.05,178536.0,171.7299,171.9861,171.7299,171.8343,178536.0
2018-01-02 12:20:00,181.06,181.48,181.04,181.38,246192.0,171.8437,172.2424,171.8248,172.1475,246192.0
2018-01-02 12:25:00,181.4,181.43,180.9,181.31,199459.0,172.1664,172.1949,171.6919,172.081,199459.0
2018-01-02 12:30:00,181.3,181.36,181.03,181.3,122902.0,172.0715,172.1285,171.8153,172.0715,122902.0
2018-01-02 12:35:00,181.29,181.45,181.12,181.44,146051.0,172.062,172.2139,171.9007,172.2044,146051.0
2018-01-02 12:40:00,181.45,181.72,181.36,181.71,239586.0,172.2139,172.4702,172.1285,172.4607,239586.0
2018-01-02 12:45:00,181.71,182.2,181.65,182.12,427970.0,172.4607,172.9257,172.4037,172.8498,427970.0
2018-01-02 12:50:00,182.11,182.4,182.02,182.2,353040.0,172.8403,173.1155,172.7549,172.9257,353040.0
2018-01-02 12:55:00,182.2,182.57,182.04,182.5,283511.0,172.9257,173.2769,172.7739,173.2104,283511.0
2018-01-02 13:00:00,182.5,182.75,182.5,182.67,290232.0,173.2104,173.4477,173.2104,173.3718,290232.0
2018-01-02 13:05:00,182.68,182.82,182.52,182.66,276778.0,173.3813,173.5142,173.2294,173.3623,276778.0
2018-01-02 13:10:00,182.68,182.72,182.27,182.27,243829.0,173.3813,173.4193,172.9922,172.9922,243829.0
2018-01-02 13:15:00,182.29,182.32,181.98,182.25,188430.0,173.0111,173.0396,172.7169,172.9732,188430.0
2018-01-02 13:20:00,182.28,182.4,182.2,182.33,153088.0,173.0016,173.1155,172.9257,173.0491,153088.0
2018-01-02 13:25:00,182.32,182.77,182.27,182.6,245419.0,173.0396,173.4667,172.9922,173.3054,245419.0
2018-01-02 13:30:00,182.61,182.79,182.45,182.63,149420.0,173.3148,173.4857,173.163,173.3338,149420.0
2018-01-02 13:35:00,182.64,182.8,182.62,182.8,130622.0,173.3433,173.4952,173.3243,173.4952,130622.0
2018-01-02 13:40:00,182.8,182.81,182.61,182.67,98686.0,173.4952,173.5047,173.3148,173.3718,98686.0
2018-01-02 13:45:00,182.7,182.78,182.5,182.6,119233.0,173.4003,173.4762,173.2104,173.3054,119233.0
2018-01-02 13:50:00,182.6,182.7,182.38,182.42,147238.0,173.3054,173.4003,173.0966,173.1345,147238.0
2018-01-02 13:55:00,182.41,182.42,181.9,182.09,329821.0,173.125,173.1345,172.641,172.8213,329821.0
2018-01-02 14:00:00,182.11,182.53,182.01,182.52,186022.0,172.8403,173.2389,172.7454,173.2294,186022.0
2018-01-02 14:05:00,182.54,182.68,182.5,182.68,198892.0,173.2484,173.3813,173.2104,173.3813,198892.0
2018-01-02 14:10:00,182.66,183.13,182.66,183.01,441155.0,173.3623,173.8084,173.3623,173.6945,441155.0
2018-01-02 14:15:00,183.02,183.22,182.86,183.05,261069.0,173.704,173.8938,173.5521,173.7325,261069.0
2018-01-02 14:20:00,183.03,183.11,182.86,182.87,179701.0,173.7135,173.7894,173.5521,173.5616,179701.0
2018-01-02 14:25:00,182.84,183.3,182.77,183.28,230649.0,173.5331,173.9697,173.4667,173.9507,230649.0
2018-01-02 14:30:00,183.28,183.3,182.77,182.95,191423.0,173.9507,173.9697,173.4667,173.6375,191423.0
2018-01-02 14:35:00,182.95,183.13,182.87,183.01,124414.0,173.6375,173.8084,173.5616,173.6945,124414.0
2018-01-02 14:40:00,182.98,183.15,182.9,183.04,135311.0,173.666,173.8274,173.5901,173.723,135311.0
2018-01-02 14:45:00,183.03,183.08,182.78,183.05,176553.0,173.7135,173.7609,173.4762,173.7325,176553.0
2018-01-02 14:50:00,183.05,183.14,183.0,183.05,118933.0,173.7325,173.8179,173.685,173.7325,118933.0
2018-01-02 14:55:00,183.08,183.16,183.02,183.15,138604.0,173.7609,173.8369,173.704,173.8274,138604.0
2018-01-02 15:00:00,183.16,183.2,183.0,183.09,179180.0,173.8369,173.8748,173.685,173.7704,179180.0
2018-01-02 15:05:00,183.1,183.12,182.99,183.1,153505.0,173.7799,173.7989,173.6755,173.7799,153505.0
2018-01-02 15:10:00,183.1,183.1,182.86,182.87,162555.0,173.7799,173.7799,173.5521,173.5616,162555.0
2018-01-02 15:15:00,182.87,183.29,182.84,183.28,303581.0,173.5616,173.9602,173.5331,173.9507,303581.0
2018-01-02 15:20:00,183.29,183.34,183.06,183.11,203721.0,173.9602,174.0077,173.7419,173.7894,203721.0
2018-01-02 15:25:00,183.11,183.11,182.93,183.03,195078.0,173.7894,173.7894,173.6186,173.7135,195078.0
2018-01-02 15:30:00,183.03,183.39,183.0,183.2,305744.0,173.7135,174.0551,173.685,173.8748,305744.0
2018-01-02 15:35:00,183.2,183.59,183.16,183.55,349359.0,173.8748,174.245,173.8369,174.207,349359.0
2018-01-02 15:40:00,183.54,183.54,183.34,183.35,385622.0,174.1975,174.1975,174.0077,174.0172,385622.0
2018-01-02 15:45:00,183.36,183.71,183.35,183.71,451597.0,174.0267,174.3589,174.0172,174.3589,451597.0
2018-01-02 15:50:00,183.71,184.1,183.7,183.95,650938.0,174.3589,174.729,174.3494,174.5866,650938.0
2018-01-02 15:55:00,183.95,183.96,183.61,183.75,789300.0,174.5866,174.5961,174.2639,174.3968,789300.0
2018-01-03 09:30:00,185.19,185.64,184.3,185.24,1440706.0,175.7635,176.1906,174.9188,175.811,1440706.0
2018-01-03 09:35:00,185.18,185.3,183.87,184.16,628003.0,175.754,175.8679,174.5107,174.786,628003.0
2018-01-03 09:40:00,184.27,184.46,183.34,183.8,750255.0,174.8904,175.0707,174.0077,174.4443,750255.0
2018-01-03 09:45:00,183.85,183.98,183.4,183.88,348795.0,174.4917,174.6151,174.0646,174.5202,348795.0
2018-01-03 09:50:00,183.91,184.35,183.58,184.2,384695.0,174.5487,174.9663,174.2355,174.8239,384695.0
2018-01-03 09:55:00,184.1,184.28,183.85,184.03,195923.0,174.729,174.8998,174.4917,174.6626,195923.0
2018-01-03 10:00:00,184.08,184.42,183.65,184.39,303319.0,174.71,175.0327,174.3019,175.0042,303319.0
2018-01-03 10:05:00,184.39,184.43,183.7,184.03,297792.0,175.0042,175.0422,174.3494,174.6626,297792.0
2018-01-03 10:10:00,184.06,184.88,184.03,184.8,401885.0,174.691,175.4693,174.6626,175.3934,401885.0
2018-01-03 10:15:00,184.83,184.87,184.35,184.69,227628.0,175.4218,175.4598,174.9663,175.289,227628.0
2018-01-03 10:20:00,184.68,184.85,184.4,184.62,159096.0,175.2795,175.4408,175.0137,175.2225,159096.0
2018-01-03 10:25:00,184.6,184.61,183.9,184.0,201030.0,175.2036,175.213,174.5392,174.6341,201030.0
2018-01-03 10:30:00,184.02,184.39,183.8,183.86,284636.0,174.6531,175.0042,174.4443,174.5012,284636.0
2018-01-03 10:35:00,183.85,184.28,183.81,184.2,164806.0,174.4917,174.8998,174.4538,174.8239,164806.0
2018-01-03 10:40:00,184.18,184.22,183.91,184.14,151515.0,174.8049,174.8429,174.5487,174.767,151515.0
2018-01-03 10:45:00,184.13,184.24,184.04,184.16,135679.0,174.7575,174.8619,174.6721,174.786,135679.0
2018-01-03 10:50:00,184.2,184.3,183.95,183.96,108446.0,174.8239,174.9188,174.5866,174.5961,108446.0
2018-01-03 10:55:00,183.95,184.28,183.93,184.24,114218.0,174.5866,174.8998,174.5677,174.8619,114218.0
2018-01-03 11:00:00,184.23,184.29,184.1,184.18,93603.0,174.8524,174.9093,174.729,174.8049,93603.0
2018-01-03 11:05:00,184.2,184.59,184.14,184.56,105341.0,174.8239,175.1941,174.767,175.1656,105341.0
2018-01-03 11:10:00,184.59,184.67,184.37,184.44,125606.0,175.1941,175.27,174.9853,175.0517,125606.0
2018-01-03 11:15:00,184.43,184.67,184.25,184.39,184871.0,175.0422,175.27,174.8714,175.0042,184871.0
2018-01-03 11:20:00,184.39,184.45,184.29,184.4,100374.0,175.0042,175.0612,174.9093,175.0137,100374.0
2018-01-03 11:25:00,184.38,184.42,184.05,184.11,130558.0,174.9948,175.0327,174.6816,174.7385,130558.0
2018-01-03 11:30:00,184.13,184.29,183.93,184.04,147519.0,174.7575,174.9093,174.5677,174.6721,147519.0
2018-01-03 11:35:00,184.08,184.25,183.96,184.0,92422.0,174.71,174.8714,174.5961,174.6341,92422.0
2018-01-03 11:40:00,183.98,184.01,183.53,183.55,263870.0,174.6151,174.6436,174.188,174.207,263870.0
2018-01-03 11:45:00,183.57,183.65,182.72,183.1,477573.0,174.226,174.3019,173.4193,173.7799,477573.0
2018-01-03 11:50:00,183.1,183.16,182.17,182.55,377785.0,173.7799,173.8369,172.8972,173.2579,377785.0
2018-01-03 11:55:00,182.51,182.74,182.42,182.57,168201.0,173.2199,173.4382,173.1345,173.2769,168201.0
2018-01-03 12:00:00,182.58,182.58,182.03,182.27,203959.0,173.2864,173.2864,172.7644,172.9922,203959.0
2018-01-03 12:05:00,182.27,182.3,181.54,182.0,453231.0,172.9922,173.0206,172.2993,172.7359,453231.0
2018-01-03 12:10:00,181.99,182.15,181.42,181.8,379553.0,172.7264,172.8783,172.1854,172.5461,379553.0
2018-01-03 12:15:00,181.81,181.85,181.52,181.58,253184.0,172.5556,172.5935,172.2803,172.3373,253184.0
2018-01-03 12:20:00,181.59,181.88,181.4,181.88,172873.0,172.3468,172.622,172.1664,172.622,172873.0
2018-01-03 12:25:00,181.89,182.39,181.84,182.36,261748.0,172.6315,173.106,172.584,173.0776,261748.0
2018-01-03 12:30:00,182.35,182.49,182.18,182.33,146160.0,173.0681,173.201,172.9067,173.0491,146160.0
2018-01-03 12:35:00,182.31,182.58,182.29,182.52,146463.0,173.0301,173.2864,173.0111,173.2294,146463.0
2018-01-03 12:40:00,182.52,182.79,182.46,182.6,122215.0,173.2294,173.4857,173.1725,173.3054,122215.0
2018-01-03 12:45:00,182.63,182.93,182.55,182.83,131374.0,173.3338,173.6186,173.2579,173.5237,131374.0
2018-01-03 12:50:00,182.83,182.89,182.55,182.55,89092.0,173.5237,173.5806,173.2579,173.2579,89092.0
2018-01-03 12:55:00,182.56,182.69,182.5,182.6,76660.0,173.2674,173.3908,173.2104,173.3054,76660.0
2018-01-03 13:00:00,182.6,182.62,182.41,182.54,88111.0,173.3054,173.3243,173.125,173.2484,88111.0
2018-01-03 13:05:00,182.55,182.69,182.36,182.6,96416.0,173.2579,173.3908,173.0776,173.3054,96416.0
2018-01-03 13:10:00,182.64,182.8,182.54,182.7,59367.0,173.3433,173.4952,173.2484,173.4003,59367.0
2018-01-03 13:15:00,182.7,182.75,182.58,182.63,46351.0,173.4003,173.4477,173.2864,173.3338,46351.0
2018-01-03 13:20:00,182.61,182.79,182.45,182.75,56118.0,173.3148,173.4857,173.163,173.4477,56118.0
2018-01-03 13:25:00,182.77,182.79,182.44,182.49,44640.0,173.4667,173.4857,173.1535,173.201,44640.0
2018-01-03 13:30:00,182.5,182.51,182.21,182.3,124549.0,173.2104,173.2199,172.9352,173.0206,124549.0
2018-01-03 13:35:00,182.32,182.46,182.25,182.31,72536.0,173.0396,173.1725,172.9732,173.0301,72536.0
2018-01-03 13:40:00,182.33,182.36,182.09,182.27,80495.0,173.0491,173.0776,172.8213,172.9922,80495.0
2018-01-03 13:45:00,182.29,182.37,182.2,182.28,68021.0,173.0111,173.0871,172.9257,173.0016,68021.0
2018-01-03 13:50:00,182.3,182.49,182.3,182.37,84077.0,173.0206,173.201,173.0206,173.0871,84077.0
2018-01-03 13:55:00,182.38,182.49,182.28,182.41,47318.0,173.0966,173.201,173.0016,173.125,47318.0
2018-01-03 14:00:00,182.4,182.52,182.13,182.14,121099.0,173.1155,173.2294,172.8593,172.8688,121099.0
2018-01-03 14:05:00,182.18,182.48,182.17,182.42,77447.0,172.9067,173.1915,172.8972,173.1345,77447.0
2018-01-03 14:10:00,182.42,182.74,182.37,182.63,92027.0,173.1345,173.4382,173.0871,173.3338,92027.0
2018-01-03 14:15:00,182.62,182.92,182.57,182.85,115395.0,173.3243,173.6091,173.2769,173.5426,115395.0
2018-01-03 14:20:00,182.87,182.88,182.76,182.81,71240.0,173.5616,173.5711,173.4572,173.5047,71240.0
2018-01-03 14:25:00,182.82,182.88,182.75,182.83,78403.0,173.5142,173.5711,173.4477,173.5237,78403.0
2018-01-03 14:30:00,182.84,182.84,182.62,182.66,74389.0,173.5331,173.5331,173.3243,173.3623,74389.0
2018-01-03 14:35:00,182.66,182.93,182.66,182.93,93019.0,173.3623,173.6186,173.3623,173.6186,93019.0
2018-01-03 14:40:00,182.93,183.27,182.93,183.16,148023.0,173.6186,173.9413,173.6186,173.8369,148023.0
2018-01-03 14:45:00,183.16,183.49,183.13,183.48,182003.0,173.8369,174.1501,173.8084,174.1406,182003.0
2018-01-03 14:50:00,183.48,183.59,183.39,183.59,112015.0,174.1406,174.245,174.0551,174.245,112015.0
2018-01-03 14:55:00,183.6,183.78,183.4,183.76,143574.0,174.2545,174.4253,174.0646,174.4063,143574.0
2018-01-03 15:00:00,183.78,183.94,183.68,183.75,141173.0,174.4253,174.5772,174.3304,174.3968,141173.0
2018-01-03 15:05:00,183.76,183.81,183.44,183.44,109137.0,174.4063,174.4538,174.1026,174.1026,109137.0
2018-01-03 15:10:00,183.44,183.59,183.39,183.54,121520.0,174.1026,174.245,174.0551,174.1975,121520.0
2018-01-03 15:15:00,183.57,183.96,183.57,183.83,165625.0,174.226,174.5961,174.226,174.4727,165625.0
2018-01-03 15:20:00,183.83,184.06,183.82,184.0,148868.0,174.4727,174.691,174.4633,174.6341,148868.0
2018-01-03 15:25:00,184.0,184.06,183.77,183.91,104432.0,174.6341,174.691,174.4158,174.5487,104432.0
2018-01-03 15:30:00,183.91,184.04,183.88,183.95,118500.0,174.5487,174.6721,174.5202,174.5866,118500.0
2018-01-03 15:35:00,183.93,183.97,183.77,183.88,167976.0,174.5677,174.6056,174.4158,174.5202,167976.0
2018-01-03 15:40:00,183.88,184.0,183.81,183.93,210896.0,174.5202,174.6341,174.4538,174.5677,210896.0
2018-01-03 15:45:00,183.93,184.0,183.63,183.88,236030.0,174.5677,174.6341,174.2829,174.5202,236030.0
2018-01-03 15:50:00,183.86,184.08,183.63,184.04,268031.0,174.5012,174.71,174.2829,174.6721,268031.0
2018-01-03 15:55:00,184.03,184.12,183.88,183.98,529034.0,174.6626,174.748,174.5202,174.6151,529034.0
2018-01-04 09:30:00,185.9,187.26,185.81,187.0,1125861.0,176.4374,177.7282,176.352,177.4814,1125861.0
2018-01-04 09:35:00,187.02,187.75,186.9,187.03,890245.0,177.5004,178.1932,177.3865,177.5099,890245.0
2018-01-04 09:40:00,187.04,187.26,185.55,185.65,806563.0,177.5194,177.7282,176.1052,176.2001,806563.0
2018-01-04 09:45:00,185.65,186.44,185.4,186.13,507262.0,176.2001,176.9499,175.9628,176.6557,507262.0
2018-01-04 09:50:00,186.04,186.79,185.86,186.68,370540.0,176.5703,177.2821,176.3994,177.1777,370540.0
2018-01-04 09:55:00,186.7,187.0,186.61,186.93,332835.0,177.1967,177.4814,177.1112,177.415,332835.0
2018-01-04 10:00:00,186.93,187.45,186.78,187.2,352174.0,177.415,177.9085,177.2726,177.6712,352174.0
2018-01-04 10:05:00,187.17,187.17,186.64,186.84,245215.0,177.6427,177.6427,177.1397,177.3295,245215.0
2018-01-04 10:10:00,186.87,186.96,186.4,186.67,222289.0,177.358,177.4434,176.9119,177.1682,222289.0
2018-01-04 10:15:00,186.67,186.95,186.57,186.66,248758.0,177.1682,177.4339,177.0733,177.1587,248758.0
2018-01-04 10:20:00,186.64,186.67,186.12,186.23,206091.0,177.1397,177.1682,176.6462,176.7506,206091.0
2018-01-04 10:25:00,186.24,186.6,186.01,186.56,259856.0,176.7601,177.1018,176.5418,177.0638,259856.0
2018-01-04 10:30:00,186.58,187.02,186.35,186.88,318177.0,177.0828,177.5004,176.8645,177.3675,318177.0
2018-01-04 10:35:00,186.84,187.08,186.6,187.01,214312.0,177.3295,177.5573,177.1018,177.4909,214312.0
2018-01-04 10:40:00,186.99,187.47,186.96,187.27,245651.0,177.4719,177.9275,177.4434,177.7376,245651.0
2018-01-04 10:45:00,187.26,187.5,187.04,187.39,320083.0,177.7282,177.9559,177.5194,177.8515,320083.0
2018-01-04 10:50:00,187.4,187.41,186.95,186.98,325383.0,177.861,177.8705,177.4339,177.4624,325383.0
2018-01-04 10:55:00,186.96,187.35,186.87,187.01,224016.0,177.4434,177.8136,177.358,177.4909,224016.0
2018-01-04 11:00:00,187.01,187.06,186.63,186.67,188961.0,177.4909,177.5383,177.1302,177.1682,188961.0
2018-01-04 11:05:00,186.66,187.04,186.65,186.8,142604.0,177.1587,177.5194,177.1492,177.2916,142604.0
2018-01-04 11:10:00,186.81,186.9,186.26,186.63,288541.0,177.3011,177.3865,176.7791,177.1302,288541.0
2018-01-04 11:15:00,186.65,186.82,186.54,186.71,248790.0,177.1492,177.3106,177.0448,177.2062,248790.0
2018-01-04 11:20:00,186.69,186.74,186.32,186.41,175602.0,177.1872,177.2346,176.836,176.9214,175602.0
2018-01-04 11:25:00,186.42,186.64,186.36,186.41,140287.0,176.9309,177.1397,176.874,176.9214,140287.0
2018-01-04 11:30:00,186.42,186.7,186.4,186.41,142235.0,176.9309,177.1967,176.9119,176.9214,142235.0
2018-01-04 11:35:00,186.44,186.45,186.2,186.35,186964.0,176.9499,176.9594,176.7221,176.8645,186964.0
2018-01-04 11:40:00,186.37,186.65,186.29,186.32,101697.0,176.8835,177.1492,176.8075,176.836,101697.0
2018-01-04 11:45:00,186.31,186.34,185.87,185.9,212426.0,176.8265,176.855,176.4089,176.4374,212426.0
2018-01-04 11:50:00,185.9,186.13,185.76,185.81,140558.0,176.4374,176.6557,176.3045,176.352,140558.0
2018-01-04 11:55:00,185.8,185.84,185.47,185.56,195811.0,176.3425,176.3804,176.0293,176.1147,195811.0
2018-01-04 12:00:00,185.55,186.0,185.55,185.95,192002.0,176.1052,176.5323,176.1052,176.4848,192002.0
2018-01-04 12:05:00,185.92,186.37,185.9,186.24,186287.0,176.4564,176.8835,176.4374,176.7601,186287.0
2018-01-04 12:10:00,186.24,186.29,186.05,186.21,124059.0,176.7601,176.8075,176.5797,176.7316,124059.0
2018-01-04 12:15:00,186.17,186.21,186.03,186.13,78581.0,176.6936,176.7316,176.5608,176.6557,78581.0
2018-01-04 12:20:00,186.12,186.2,185.73,185.82,320284.0,176.6462,176.7221,176.276,176.3615,320284.0
2018-01-04 12:25:00,185.8,186.02,185.65,185.8,138763.0,176.3425,176.5513,176.2001,176.3425,138763.0
2018-01-04 12:30:00,185.8,185.86,185.65,185.66,77885.0,176.3425,176.3994,176.2001,176.2096,77885.0
2018-01-04 12:35:00,185.67,185.87,185.53,185.76,117819.0,176.2191,176.4089,176.0862,176.3045,117819.0
2018-01-04 12:40:00,185.79,185.9,185.71,185.73,73205.0,176.333,176.4374,176.2571,176.276,73205.0
2018-01-04 12:45:00,185.75,186.05,185.75,185.95,81637.0,176.295,176.5797,176.295,176.4848,81637.0
2018-01-04 12:50:00,185.97,186.03,185.55,185.67,123445.0,176.5038,176.5608,176.1052,176.2191,123445.0
2018-01-04 12:55:00,185.66,185.7,185.53,185.69,120201.0,176.2096,176.2476,176.0862,176.2381,120201.0
2018-01-04 13:00:00,185.7,185.7,185.24,185.45,154961.0,176.2476,176.2476,175.811,176.0103,154961.0
2018-01-04 13:05:00,185.44,185.65,185.44,185.48,80038.0,176.0008,176.2001,176.0008,176.0388,80038.0
2018-01-04 13:10:00,185.47,185.59,185.26,185.26,91751.0,176.0293,176.1432,175.83,175.83,91751.0
2018-01-04 13:15:00,185.27,185.37,185.22,185.31,77012.0,175.8395,175.9344,175.792,175.8774,77012.0
2018-01-04 13:20:00,185.32,185.32,185.06,185.06,104453.0,175.8869,175.8869,175.6401,175.6401,104453.0
2018-01-04 13:25:00,185.09,185.1,184.8,184.85,210310.0,175.6686,175.6781,175.3934,175.4408,210310.0
2018-01-04 13:30:00,184.84,184.99,184.7,184.99,140236.0,175.4313,175.5737,175.2985,175.5737,140236.0
2018-01-04 13:35:00,184.97,184.98,184.61,184.62,94518.0,175.5547,175.5642,175.213,175.2225,94518.0
2018-01-04 13:40:00,184.61,185.01,184.43,184.99,175697.0,175.213,175.5927,175.0422,175.5737,175697.0
2018-01-04 13:45:00,185.01,185.42,184.95,184.98,217368.0,175.5927,175.9818,175.5357,175.5642,217368.0
2018-01-04 13:50:00,184.98,185.03,184.82,184.89,130065.0,175.5642,175.6117,175.4124,175.4788,130065.0
2018-01-04 13:55:00,184.89,185.08,184.73,185.06,183375.0,175.4788,175.6591,175.3269,175.6401,183375.0
2018-01-04 14:00:00,185.05,185.34,185.02,185.18,157226.0,175.6306,175.9059,175.6022,175.754,157226.0
2018-01-04 14:05:00,185.24,185.37,185.0,185.19,131964.0,175.811,175.9344,175.5832,175.7635,131964.0
2018-01-04 14:10:00,185.19,185.22,185.0,185.17,91434.0,175.7635,175.792,175.5832,175.7445,91434.0
2018-01-04 14:15:00,185.17,185.34,185.05,185.1,99431.0,175.7445,175.9059,175.6306,175.6781,99431.0
2018-01-04 14:20:00,185.11,185.11,184.89,185.04,70502.0,175.6876,175.6876,175.4788,175.6212,70502.0
2018-01-04 14:25:00,185.04,185.09,184.96,185.01,68859.0,175.6212,175.6686,175.5452,175.5927,68859.0
2018-01-04 14:30:00,185.02,185.22,185.01,185.09,59708.0,175.6022,175.792,175.5927,175.6686,59708.0
2018-01-04 14:35:00,185.08,185.15,184.99,185.01,65673.0,175.6591,175.7256,175.5737,175.5927,65673.0
2018-01-04 14:40:00,185.01,185.36,185.01,185.3,100385.0,175.5927,175.9249,175.5927,175.8679,100385.0
2018-01-04 14:45:00,185.28,185.51,185.24,185.35,119894.0,175.8489,176.0672,175.811,175.9154,119894.0
2018-01-04 14:50:00,185.34,185.63,185.3,185.62,112520.0,175.9059,176.1811,175.8679,176.1716,112520.0
2018-01-04 14:55:00,185.61,185.79,185.59,185.79,135125.0,176.1621,176.333,176.1432,176.333,135125.0
2018-01-04 15:00:00,185.78,185.78,185.48,185.64,94868.0,176.3235,176.3235,176.0388,176.1906,94868.0
2018-01-04 15:05:00,185.65,185.73,185.37,185.38,107790.0,176.2001,176.276,175.9344,175.9439,107790.0
2018-01-04 15:10:00,185.36,185.63,185.36,185.6,127401.0,175.9249,176.1811,175.9249,176.1527,127401.0
2018-01-04 15:15:00,185.6,185.68,185.51,185.67,87376.0,176.1527,176.2286,176.0672,176.2191,87376.0
2018-01-04 15:20:00,185.66,185.73,185.54,185.6,110550.0,176.2096,176.276,176.0957,176.1527,110550.0
2018-01-04 15:25:00,185.63,185.79,185.61,185.77,154250.0,176.1811,176.333,176.1621,176.314,154250.0
2018-01-04 15:30:00,185.75,185.88,185.7,185.83,130278.0,176.295,176.4184,176.2476,176.3709,130278.0
2018-01-04 15:35:00,185.83,185.93,185.7,185.89,193895.0,176.3709,176.4659,176.2476,176.4279,193895.0
2018-01-04 15:40:00,185.88,185.9,185.55,185.72,264232.0,176.4184,176.4374,176.1052,176.2665,264232.0
2018-01-04 15:45:00,185.73,185.79,185.59,185.7,213595.0,176.276,176.333,176.1432,176.2476,213595.0
2018-01-04 15:50:00,185.69,185.81,185.55,185.81,261709.0,176.2381,176.352,176.1052,176.352,261709.0
2018-01-04 15:55:00,185.83,185.9,185.68,185.71,383529.0,176.3709,176.4374,176.2286,176.2571,383529.0
2018-01-05 09:30:00,187.17,187.17,186.44,186.59,682084.0,177.6427,177.6427,176.9499,177.0923,682084.0
2018-01-05 09:35:00,186.55,186.93,186.3,186.87,348459.0,177.0543,177.415,176.817,177.358,348459.0
2018-01-05 09:40:00,186.89,187.14,186.51,186.99,493167.0,177.377,177.6143,177.0163,177.4719,493167.0
2018-01-05 09:45:00,186.99,187.04,186.7,186.95,212431.0,177.4719,177.5194,177.1967,177.4339,212431.0
2018-01-05 09:50:00,186.96,187.44,186.75,187.4,273773.0,177.4434,177.899,177.2441,177.861,273773.0
2018-01-05 09:55:00,187.41,187.59,187.31,187.47,256785.0,177.8705,178.0414,177.7756,177.9275,256785.0
2018-01-05 10:00:00,187.47,188.1,187.47,188.07,525951.0,177.9275,178.5254,177.9275,178.4969,525951.0
2018-01-05 10:05:00,188.07,188.35,187.81,187.91,457325.0,178.4969,178.7627,178.2502,178.3451,457325.0
2018-01-05 10:10:00,187.93,188.26,187.92,188.13,187177.0,178.3641,178.6773,178.3546,178.5539,187177.0
2018-01-05 10:15:00,188.1,188.44,188.08,188.36,223017.0,178.5254,178.8481,178.5064,178.7722,223017.0
2018-01-05 10:20:00,188.34,188.88,188.21,188.71,393147.0,178.7532,179.2657,178.6298,179.1043,393147.0
2018-01-05 10:25:00,188.71,188.75,188.34,188.42,278401.0,179.1043,179.1423,178.7532,178.8291,278401.0
2018-01-05 10:30:00,188.43,188.45,187.91,188.2,344067.0,178.8386,178.8576,178.3451,178.6203,344067.0
2018-01-05 10:35:00,188.2,188.23,187.94,187.99,145565.0,178.6203,178.6488,178.3735,178.421,145565.0
2018-01-05 10:40:00,187.97,188.1,187.74,187.78,155820.0,178.402,178.5254,178.1837,178.2217,155820.0
2018-01-05 10:45:00,187.8,187.93,187.62,187.86,177416.0,178.2407,178.3641,178.0698,178.2976,177416.0
2018-01-05 10:50:00,187.84,188.16,187.8,188.02,123068.0,178.2786,178.5823,178.2407,178.4495,123068.0
2018-01-05 10:55:00,188.05,188.53,187.95,188.52,220572.0,178.4779,178.9335,178.383,178.924,220572.0
2018-01-05 11:00:00,188.52,188.56,188.13,188.27,192805.0,178.924,178.962,178.5539,178.6867,192805.0
2018-01-05 11:05:00,188.23,188.64,188.16,188.59,148526.0,178.6488,179.0379,178.5823,178.9905,148526.0
2018-01-05 11:10:00,188.6,188.7,188.48,188.61,143416.0,178.9999,179.0949,178.8861,179.0094,143416.0
2018-01-05 11:15:00,188.6,188.79,188.5,188.75,148829.0,178.9999,179.1803,178.905,179.1423,148829.0
2018-01-05 11:20:00,188.75,188.79,188.55,188.65,133303.0,179.1423,179.1803,178.9525,179.0474,133303.0
2018-01-05 11:25:00,188.66,188.97,188.64,188.77,220360.0,179.0569,179.3511,179.0379,179.1613,220360.0
2018-01-05 11:30:00,188.77,188.9,188.68,188.86,109633.0,179.1613,179.2847,179.0759,179.2467,109633.0
2018-01-05 11:35:00,188.85,188.87,188.68,188.77,131090.0,179.2372,179.2562,179.0759,179.1613,131090.0
2018-01-05 11:40:00,188.78,188.83,188.67,188.83,115086.0,179.1708,179.2182,179.0664,179.2182,115086.0
2018-01-05 11:45:00,188.82,188.91,188.69,188.7,138217.0,179.2088,179.2942,179.0854,179.0949,138217.0
2018-01-05 11:50:00,188.71,188.79,188.62,188.66,113167.0,179.1043,179.1803,179.0189,179.0569,113167.0
2018-01-05 11:55:00,188.66,188.86,188.63,188.82,164976.0,179.0569,179.2467,179.0284,179.2088,164976.0
2018-01-05 12:00:00,188.81,188.88,188.68,188.71,95104.0,179.1993,179.2657,179.0759,179.1043,95104.0
2018-01-05 12:05:00,188.71,188.89,188.7,188.84,109196.0,179.1043,179.2752,179.0949,179.2277,109196.0
2018-01-05 12:10:00,188.85,189.0,188.8,188.94,141988.0,179.2372,179.3796,179.1898,179.3226,141988.0
2018-01-05 12:15:00,188.94,189.15,188.91,189.09,251416.0,179.3226,179.522,179.2942,179.465,251416.0
2018-01-05 12:20:00,189.08,189.08,188.56,188.86,129687.0,179.4555,179.4555,178.962,179.2467,129687.0
2018-01-05 12:25:00,188.87,188.87,188.7,188.79,69608.0,179.2562,179.2562,179.0949,179.1803,69608.0
2018-01-05 12:30:00,188.78,188.82,188.7,188.8,63275.0,179.1708,179.2088,179.0949,179.1898,63275.0
2018-01-05 12:35:00,188.79,188.95,188.78,188.8,81899.0,179.1803,179.3321,179.1708,179.1898,81899.0
2018-01-05 12:40:00,188.81,188.98,188.78,188.98,64172.0,179.1993,179.3606,179.1708,179.3606,64172.0
2018-01-05 12:45:00,188.98,189.14,188.93,189.13,128736.0,179.3606,179.5125,179.3132,179.503,128736.0
2018-01-05 12:50:00,189.13,189.19,188.94,189.18,100578.0,179.503,179.5599,179.3226,179.5504,100578.0
2018-01-05 12:55:00,189.18,189.2,188.92,189.02,153360.0,179.5504,179.5694,179.3037,179.3986,153360.0
2018-01-05 13:00:00,188.97,189.18,188.97,189.18,61560.0,179.3511,179.5504,179.3511,179.5504,61560.0
2018-01-05 13:05:00,189.19,189.24,189.15,189.2,82972.0,179.5599,179.6074,179.522,179.5694,82972.0
2018-01-05 13:10:00,189.19,189.27,189.09,189.25,105712.0,179.5599,179.6358,179.465,179.6169,105712.0
2018-01-05 13:15:00,189.25,189.3,189.06,189.11,125101.0,179.6169,179.6643,179.4365,179.484,125101.0
2018-01-05 13:20:00,189.12,189.28,188.95,188.95,108875.0,179.4935,179.6453,179.3321,179.3321,108875.0
2018-01-05 13:25:00,188.98,189.12,188.87,189.08,100608.0,179.3606,179.4935,179.2562,179.4555,100608.0
2018-01-05 13:30:00,189.08,189.09,188.84,188.84,95078.0,179.4555,179.465,179.2277,179.2277,95078.0
2018-01-05 13:35:00,188.85,189.05,188.8,189.02,86727.0,179.2372,179.427,179.1898,179.3986,86727.0
2018-01-05 13:40:00,189.01,189.14,188.91,189.12,70048.0,179.3891,179.5125,179.2942,179.4935,70048.0
2018-01-05 13:45:00,189.11,189.23,189.09,189.19,72017.0,179.484,179.5979,179.465,179.5599,72017.0
2018-01-05 13:50:00,189.2,189.22,189.08,189.18,70015.0,179.5694,179.5884,179.4555,179.5504,70015.0
2018-01-05 13:55:00,189.18,189.38,189.11,189.38,92171.0,179.5504,179.7402,179.484,179.7402,92171.0
2018-01-05 14:00:00,189.37,189.4,189.18,189.19,95594.0,179.7308,179.7592,179.5504,179.5599,95594.0
2018-01-05 14:05:00,189.18,189.24,189.1,189.18,57552.0,179.5504,179.6074,179.4745,179.5504,57552.0
2018-01-05 14:10:00,189.2,189.34,189.19,189.27,97425.0,179.5694,179.7023,179.5599,179.6358,97425.0
2018-01-05 14:15:00,189.26,189.33,189.19,189.2,72944.0,179.6264,179.6928,179.5599,179.5694,72944.0
2018-01-05 14:20:00,189.21,189.37,189.12,189.37,90744.0,179.5789,179.7308,179.4935,179.7308,90744.0
2018-01-05 14:25:00,189.37,189.54,189.36,189.46,165016.0,179.7308,179.8921,179.7213,179.8162,165016.0
2018-01-05 14:30:00,189.48,189.5,189.36,189.41,105885.0,179.8352,179.8541,179.7213,179.7687,105885.0
2018-01-05 14:35:00,189.41,189.61,189.39,189.52,135466.0,179.7687,179.9585,179.7497,179.8731,135466.0
2018-01-05 14:40:00,189.52,189.54,189.26,189.31,194008.0,179.8731,179.8921,179.6264,179.6738,194008.0
2018-01-05 14:45:00,189.31,189.34,189.16,189.25,119805.0,179.6738,179.7023,179.5314,179.6169,119805.0
2018-01-05 14:50:00,189.25,189.31,189.17,189.26,67239.0,179.6169,179.6738,179.5409,179.6264,67239.0
2018-01-05 14:55:00,189.26,189.45,189.09,189.39,100154.0,179.6264,179.8067,179.465,179.7497,100154.0
2018-01-05 15:00:00,189.39,189.68,189.39,189.68,125117.0,179.7497,180.025,179.7497,180.025,125117.0
2018-01-05 15:05:00,189.68,190.0,189.62,189.96,324330.0,180.025,180.3287,179.968,180.2907,324330.0
2018-01-05 15:10:00,189.96,190.2,189.8,190.12,638667.0,180.2907,180.5185,180.1389,180.4426,638667.0
2018-01-05 15:15:00,190.11,190.2,190.0,190.18,329829.0,180.4331,180.5185,180.3287,180.4995,329829.0
2018-01-05 15:20:00,190.18,190.68,190.15,190.55,300746.0,180.4995,180.9741,180.4711,180.8507,300746.0
2018-01-05 15:25:00,190.54,190.55,190.19,190.33,208364.0,180.8412,180.8507,180.509,180.6419,208364.0
2018-01-05 15:30:00,190.34,190.44,190.1,190.3,201469.0,180.6514,180.7463,180.4236,180.6134,201469.0
2018-01-05 15:35:00,190.3,190.55,190.26,190.54,241918.0,180.6134,180.8507,180.5755,180.8412,241918.0
2018-01-05 15:40:00,190.53,190.56,190.4,190.5,273244.0,180.8317,180.8602,180.7083,180.8032,273244.0
2018-01-05 15:45:00,190.51,190.64,190.45,190.55,327653.0,180.8127,180.9361,180.7558,180.8507,327653.0
2018-01-05 15:50:00,190.55,190.64,190.46,190.58,397905.0,180.8507,180.9361,180.7653,180.8792,397905.0
2018-01-05 15:55:00,190.59,190.75,190.52,190.69,816586.0,180.8887,181.0405,180.8222,180.9836,816586.0
2018-01-08 09:30:00,190.46,190.46,189.72,190.04,882292.0,180.7653,180.7653,180.0629,180.3667,882292.0
2018-01-08 09:35:00,190.02,190.08,189.07,189.83,564332.0,180.3477,180.4046,179.446,180.1673,564332.0
2018-01-08 09:40:00,189.82,190.96,189.7,190.91,569975.0,180.1578,181.2398,180.044,181.1924,569975.0
2018-01-08 09:45:00,190.96,191.41,190.94,191.1,569802.0,181.2398,181.6669,181.2208,181.3727,569802.0
2018-01-08 09:50:00,191.09,191.35,190.92,191.27,321310.0,181.3632,181.61,181.2019,181.534,321310.0
2018-01-08 09:55:00,191.3,191.66,191.01,191.14,442285.0,181.5625,181.9042,181.2873,181.4107,442285.0
2018-01-08 10:00:00,191.14,191.23,190.75,190.84,305519.0,181.4107,181.4961,181.0405,181.1259,305519.0
2018-01-08 10:05:00,190.82,191.09,190.29,190.41,240405.0,181.1069,181.3632,180.6039,180.7178,240405.0
2018-01-08 10:10:00,190.41,191.03,190.39,190.96,307142.0,180.7178,181.3063,180.6988,181.2398,307142.0
2018-01-08 10:15:00,190.98,191.13,190.95,191.0,228614.0,181.2588,181.4012,181.2303,181.2778,228614.0
2018-01-08 10:20:00,191.0,191.28,190.77,191.21,198960.0,181.2778,181.5435,181.0595,181.4771,198960.0
2018-01-08 10:25:00,191.2,191.51,191.19,191.44,241219.0,181.4676,181.7618,181.4581,181.6954,241219.0
2018-01-08 10:30:00,191.48,191.54,191.19,191.29,200888.0,181.7334,181.7903,181.4581,181.553,200888.0
2018-01-08 10:35:00,191.32,191.34,191.05,191.15,178889.0,181.5815,181.6005,181.3252,181.4201,178889.0
2018-01-08 10:40:00,191.15,191.19,190.85,190.98,161483.0,181.4201,181.4581,181.1354,181.2588,161483.0
2018-01-08 10:45:00,190.96,191.05,190.81,190.82,149192.0,181.2398,181.3252,181.0975,181.1069,149192.0
2018-01-08 10:50:00,190.83,190.91,190.72,190.9,163807.0,181.1164,181.1924,181.012,181.1829,163807.0
2018-01-08 10:55:00,190.89,190.92,190.73,190.84,112476.0,181.1734,181.2019,181.0215,181.1259,112476.0
2018-01-08 11:00:00,190.8,191.0,190.78,190.88,186201.0,181.088,181.2778,181.069,181.1639,186201.0
2018-01-08 11:05:00,190.88,190.91,190.55,190.66,155007.0,181.1639,181.1924,180.8507,180.9551,155007.0
2018-01-08 11:10:00,190.65,190.9,190.43,190.87,223863.0,180.9456,181.1829,180.7368,181.1544,223863.0
2018-01-08 11:15:00,190.9,190.9,190.6,190.69,147344.0,181.1829,181.1829,180.8981,180.9836,147344.0
2018-01-08 11:20:00,190.67,190.72,190.55,190.67,200242.0,180.9646,181.012,180.8507,180.9646,200242.0
2018-01-08 11:25:00,190.68,190.74,190.33,190.56,308849.0,180.9741,181.031,180.6419,180.8602,308849.0
2018-01-08 11:30:00,190.52,190.71,190.48,190.65,105426.0,180.8222,181.0025,180.7843,180.9456,105426.0
2018-01-08 11:35:00,190.65,190.75,190.56,190.69,167721.0,180.9456,181.0405,180.8602,180.9836,167721.0
2018-01-08 11:40:00,190.72,190.74,190.6,190.62,96405.0,181.012,181.031,180.8981,180.9171,96405.0
2018-01-08 11:45:00,190.63,190.65,190.42,190.5,156484.0,180.9266,180.9456,180.7273,180.8032,156484.0
2018-01-08 11:50:00,190.49,190.51,190.17,190.39,106634.0,180.7937,180.8127,180.49,180.6988,106634.0
2018-01-08 11:55:00,190.39,190.5,190.27,190.46,58636.0,180.6988,180.8032,180.5849,180.7653,58636.0
2018-01-08 12:00:00,190.49,190.64,190.44,190.49,90775.0,180.7937,180.9361,180.7463,180.7937,90775.0
2018-01-08 12:05:00,190.5,190.67,190.46,190.67,102398.0,180.8032,180.9646,180.7653,180.9646,102398.0
2018-01-08 12:10:00,190.65,190.7,190.48,190.52,91946.0,180.9456,180.9931,180.7843,180.8222,91946.0
2018-01-08 12:15:00,190.51,190.56,190.43,190.54,76264.0,180.8127,180.8602,180.7368,180.8412,76264.0
2018-01-08 12:20:00,190.54,190.58,190.49,190.55,110857.0,180.8412,180.8792,180.7937,180.8507,110857.0
2018-01-08 12:25:00,190.55,190.61,190.47,190.47,68487.0,180.8507,180.9076,180.7748,180.7748,68487.0
2018-01-08 12:30:00,190.46,190.49,190.25,190.32,94297.0,180.7653,180.7937,180.566,180.6324,94297.0
2018-01-08 12:35:00,190.34,190.41,190.2,190.35,57299.0,180.6514,180.7178,180.5185,180.6609,57299.0
2018-01-08 12:40:00,190.37,190.51,190.31,190.34,60739.0,180.6799,180.8127,180.6229,180.6514,60739.0
2018-01-08 12:45:00,190.35,190.37,190.1,190.13,129195.0,180.6609,180.6799,180.4236,180.4521,129195.0
2018-01-08 12:50:00,190.12,190.31,189.89,190.1,131470.0,180.4426,180.6229,180.2243,180.4236,131470.0
2018-01-08 12:55:00,190.14,190.24,189.95,190.24,52137.0,180.4616,180.5565,180.2812,180.5565,52137.0
2018-01-08 13:00:00,190.22,190.22,190.03,190.06,57690.0,180.5375,180.5375,180.3572,180.3856,57690.0
2018-01-08 13:05:00,190.1,190.19,190.0,190.11,78905.0,180.4236,180.509,180.3287,180.4331,78905.0
2018-01-08 13:10:00,190.11,190.15,189.87,190.14,54084.0,180.4331,180.4711,180.2053,180.4616,54084.0
2018-01-08 13:15:00,190.12,190.2,190.01,190.04,61988.0,180.4426,180.5185,180.3382,180.3667,61988.0
2018-01-08 13:20:00,190.03,190.23,189.93,190.17,111308.0,180.3572,180.547,180.2622,180.49,111308.0
2018-01-08 13:25:00,190.15,190.28,190.11,190.23,48490.0,180.4711,180.5944,180.4331,180.547,48490.0
2018-01-08 13:30:00,190.23,190.23,190.02,190.15,39333.0,180.547,180.547,180.3477,180.4711,39333.0
2018-01-08 13:35:00,190.15,190.22,189.91,190.05,135884.0,180.4711,180.5375,180.2433,180.3761,135884.0
2018-01-08 13:40:00,190.04,190.18,190.04,190.09,43510.0,180.3667,180.4995,180.3667,180.4141,43510.0
2018-01-08 13:45:00,190.08,190.2,190.07,190.15,42744.0,180.4046,180.5185,180.3951,180.4711,42744.0
2018-01-08 13:50:00,190.13,190.21,190.07,190.11,59479.0,180.4521,180.528,180.3951,180.4331,59479.0
2018-01-08 13:55:00,190.11,190.21,190.0,190.14,79182.0,180.4331,180.528,180.3287,180.4616,79182.0
2018-01-08 14:00:00,190.15,190.29,190.1,190.22,164082.0,180.4711,180.6039,180.4236,180.5375,164082.0
2018-01-08 14:05:00,190.22,190.5,190.17,190.47,141163.0,180.5375,180.8032,180.49,180.7748,141163.0
2018-01-08 14:10:00,190.46,190.58,190.3,190.4,144292.0,180.7653,180.8792,180.6134,180.7083,144292.0
2018-01-08 14:15:00,190.39,190.5,190.38,190.44,70383.0,180.6988,180.8032,180.6893,180.7463,70383.0
2018-01-08 14:20:00,190.43,190.59,190.43,190.54,111670.0,180.7368,180.8887,180.7368,180.8412,111670.0
2018-01-08 14:25:00,190.52,190.59,190.46,190.59,50506.0,180.8222,180.8887,180.7653,180.8887,50506.0
2018-01-08 14:30:00,190.56,190.59,190.48,190.54,59323.0,180.8602,180.8887,180.7843,180.8412,59323.0
2018-01-08 14:35:00,190.53,190.57,190.51,190.55,52520.0,180.8317,180.8697,180.8127,180.8507,52520.0
2018-01-08 14:40:00,190.53,190.61,190.51,190.59,72119.0,180.8317,180.9076,180.8127,180.8887,72119.0
2018-01-08 14:45:00,190.58,190.77,190.57,190.71,162023.0,180.8792,181.0595,180.8697,181.0025,162023.0
2018-01-08 14:50:00,190.72,190.79,190.51,190.6,79882.0,181.012,181.0785,180.8127,180.8981,79882.0
2018-01-08 14:55:00,190.61,190.65,190.32,190.4,113492.0,180.9076,180.9456,180.6324,180.7083,113492.0
2018-01-08 15:00:00,190.44,190.47,190.35,190.42,53868.0,180.7463,180.7748,180.6609,180.7273,53868.0
2018-01-08 15:05:00,190.4,190.55,190.4,190.44,55994.0,180.7083,180.8507,180.7083,180.7463,55994.0
2018-01-08 15:10:00,190.44,190.44,190.22,190.41,61013.0,180.7463,180.7463,180.5375,180.7178,61013.0
2018-01-08 15:15:00,190.44,190.58,190.34,190.56,87992.0,180.7463,180.8792,180.6514,180.8602,87992.0
2018-01-08 15:20:00,190.53,190.6,190.28,190.28,64136.0,180.8317,180.8981,180.5944,180.5944,64136.0
2018-01-08 15:25:00,190.27,190.3,190.03,190.1,97899.0,180.5849,180.6134,180.3572,180.4236,97899.0
2018-01-08 15:30:00,190.1,190.17,189.97,190.16,123519.0,180.4236,180.49,180.3002,180.4805,123519.0
2018-01-08 15:35:00,190.16,190.22,190.01,190.04,114861.0,180.4805,180.5375,180.3382,180.3667,114861.0
2018-01-08 15:40:00,190.05,190.29,189.92,190.2,143010.0,180.3761,180.6039,180.2528,180.5185,143010.0
2018-01-08 15:45:00,190.21,190.5,190.18,190.33,151801.0,180.528,180.8032,180.4995,180.6419,151801.0
2018-01-08 15:50:00,190.33,190.38,190.16,190.21,200998.0,180.6419,180.6893,180.4805,180.528,200998.0
2018-01-08 15:55:00,190.24,190.35,190.1,190.27,384677.0,180.5565,180.6609,180.4236,180.5849,384677.0
2018-01-09 09:30:00,191.13,191.45,190.7,191.15,822675.0,181.4012,181.7049,180.9931,181.4201,822675.0
2018-01-09 09:35:00,191.14,191.18,189.73,189.77,622900.0,181.4107,181.4486,180.0724,180.1104,622900.0
2018-01-09 09:40:00,189.73,189.82,188.75,188.94,654437.0,180.0724,180.1578,179.1423,179.3226,654437.0
2018-01-09 09:45:00,188.97,189.93,188.8,189.73,493997.0,179.3511,180.2622,179.1898,180.0724,493997.0
2018-01-09 09:50:00,189.73,189.75,188.33,188.71,473030.0,180.0724,180.0914,178.7437,179.1043,473030.0
2018-01-09 09:55:00,188.7,188.91,188.2,188.2,412023.0,179.0949,179.2942,178.6203,178.6203,412023.0
2018-01-09 10:00:00,188.21,188.68,188.0,188.37,445120.0,178.6298,179.0759,178.4305,178.7817,445120.0
2018-01-09 10:05:00,188.35,189.17,188.3,189.05,370864.0,178.7627,179.5409,178.7152,179.427,370864.0
2018-01-09 10:10:00,189.03,189.57,188.86,189.43,248318.0,179.4081,179.9206,179.2467,179.7877,248318.0
2018-01-09 10:15:00,189.44,190.38,189.41,190.36,323617.0,179.7972,180.6893,179.7687,180.6704,323617.0
2018-01-09 10:20:00,190.36,190.37,189.72,189.86,248838.0,180.6704,180.6799,180.0629,180.1958,248838.0
2018-01-09 10:25:00,189.82,190.18,189.67,190.03,172721.0,180.1578,180.4995,180.0155,180.3572,172721.0
2018-01-09 10:30:00,190.05,190.1,189.7,189.9,164216.0,180.3761,180.4236,180.044,180.2338,164216.0
2018-01-09 10:35:00,189.9,189.98,189.04,189.19,188118.0,180.2338,180.3097,179.4176,179.5599,188118.0
2018-01-09 10:40:00,189.21,189.73,189.14,189.73,206682.0,179.5789,180.0724,179.5125,180.0724,206682.0
2018-01-09 10:45:00,189.72,189.88,189.57,189.59,159189.0,180.0629,180.2148,179.9206,179.9396,159189.0
2018-01-09 10:50:00,189.56,189.58,188.83,188.86,210726.0,179.9111,179.9301,179.2182,179.2467,210726.0
2018-01-09 10:55:00,188.86,189.49,188.86,189.48,168903.0,179.2467,179.8446,179.2467,179.8352,168903.0
2018-01-09 11:00:00,189.49,189.75,189.38,189.5,191369.0,179.8446,180.0914,179.7402,179.8541,191369.0
2018-01-09 11:05:00,189.49,190.0,189.41,189.91,133859.0,179.8446,180.3287,179.7687,180.2433,133859.0
2018-01-09 11:10:00,189.94,190.45,189.73,190.45,186354.0,180.2717,180.7558,180.0724,180.7558,186354.0
2018-01-09 11:15:00,190.42,190.95,190.26,190.93,217644.0,180.7273,181.2303,180.5755,181.2113,217644.0
2018-01-09 11:20:00,190.92,190.94,190.57,190.89,135505.0,181.2019,181.2208,180.8697,181.1734,135505.0
2018-01-09 11:25:00,190.89,191.05,190.51,190.75,198951.0,181.1734,181.3252,180.8127,181.0405,198951.0
2018-01-09 11:30:00,190.77,191.04,190.7,190.96,197240.0,181.0595,181.3157,180.9931,181.2398,197240.0
2018-01-09 11:35:00,190.97,191.14,190.82,190.9,155501.0,181.2493,181.4107,181.1069,181.1829,155501.0
2018-01-09 11:40:00,190.9,191.2,190.88,191.15,244176.0,181.1829,181.4676,181.1639,181.4201,244176.0
2018-01-09 11:45:00,191.15,191.3,190.95,191.14,189822.0,181.4201,181.5625,181.2303,181.4107,189822.0
2018-01-09 11:50:00,191.13,191.14,191.0,191.08,213080.0,181.4012,181.4107,181.2778,181.3537,213080.0
2018-01-09 11:55:00,191.09,191.48,190.99,191.48,212153.0,181.3632,181.7334,181.2683,181.7334,212153.0
2018-01-09 12:00:00,191.48,191.53,190.85,190.97,264025.0,181.7334,181.7808,181.1354,181.2493,264025.0
2018-01-09 12:05:00,190.98,191.39,190.96,191.35,153786.0,181.2588,181.6479,181.2398,181.61,153786.0
2018-01-09 12:10:00,191.37,192.0,191.35,191.95,553268.0,181.629,182.2269,181.61,182.1794,553268.0
2018-01-09 12:15:00,191.97,192.49,191.94,192.25,474936.0,182.1984,182.6919,182.1699,182.4642,474936.0
2018-01-09 12:20:00,192.25,192.48,192.07,192.35,197412.0,182.4642,182.6825,182.2933,182.5591,197412.0
2018-01-09 12:25:00,192.36,192.4,192.15,192.24,146166.0,182.5686,182.6065,182.3692,182.4547,146166.0
2018-01-09 12:30:00,192.27,192.49,192.12,192.15,208447.0,182.4831,182.6919,182.3408,182.3692,208447.0
2018-01-09 12:35:00,192.14,192.15,191.86,192.05,191734.0,182.3598,182.3692,182.094,182.2743,191734.0
2018-01-09 12:40:00,192.06,192.06,191.68,191.91,129532.0,182.2838,182.2838,181.9232,182.1415,129532.0
2018-01-09 12:45:00,191.9,191.92,191.45,191.57,205055.0,182.132,182.151,181.7049,181.8188,205055.0
2018-01-09 12:50:00,191.59,191.76,191.5,191.57,119511.0,181.8378,181.9991,181.7523,181.8188,119511.0
2018-01-09 12:55:00,191.59,191.67,191.25,191.34,153293.0,181.8378,181.9137,181.5151,181.6005,153293.0
2018-01-09 13:00:00,191.34,191.4,191.11,191.39,145694.0,181.6005,181.6574,181.3822,181.6479,145694.0
2018-01-09 13:05:00,191.43,191.65,191.2,191.23,107955.0,181.6859,181.8947,181.4676,181.4961,107955.0
2018-01-09 13:10:00,191.24,191.32,191.03,191.23,110582.0,181.5056,181.5815,181.3063,181.4961,110582.0
2018-01-09 13:15:00,191.25,191.4,191.08,191.36,98795.0,181.5151,181.6574,181.3537,181.6195,98795.0
2018-01-09 13:20:00,191.37,191.37,190.95,191.15,121968.0,181.629,181.629,181.2303,181.4201,121968.0
2018-01-09 13:25:00,191.11,191.15,190.8,190.9,85631.0,181.3822,181.4201,181.088,181.1829,85631.0
2018-01-09 13:30:00,190.93,191.04,190.7,190.76,210216.0,181.2113,181.3157,180.9931,181.05,210216.0
2018-01-09 13:35:00,190.73,191.0,190.37,190.47,214233.0,181.0215,181.2778,180.6799,180.7748,214233.0
2018-01-09 13:40:00,190.44,190.7,190.44,190.53,128702.0,180.7463,180.9931,180.7463,180.8317,128702.0
2018-01-09 13:45:00,190.51,190.93,190.51,190.7,81973.0,180.8127,181.2113,180.8127,180.9931,81973.0
2018-01-09 13:50:00,190.72,190.88,190.67,190.77,47182.0,181.012,181.1639,180.9646,181.0595,47182.0
2018-01-09 13:55:00,190.75,190.8,190.65,190.69,73806.0,181.0405,181.088,180.9456,180.9836,73806.0
2018-01-09 14:00:00,190.7,190.74,190.39,190.54,92251.0,180.9931,181.031,180.6988,180.8412,92251.0
2018-01-09 14:05:00,190.58,190.87,190.58,190.7,94416.0,180.8792,181.1544,180.8792,180.9931,94416.0
2018-01-09 14:10:00,190.72,190.74,189.96,190.16,210390.0,181.012,181.031,180.2907,180.4805,210390.0
2018-01-09 14:15:00,190.16,190.28,189.8,190.15,177096.0,180.4805,180.5944,180.1389,180.4711,177096.0
2018-01-09 14:20:00,190.15,190.21,189.95,190.01,164576.0,180.4711,180.528,180.2812,180.3382,164576.0
2018-01-09 14:25:00,190.01,190.13,189.87,190.08,95946.0,180.3382,180.4521,180.2053,180.4046,95946.0
2018-01-09 14:30:00,190.08,190.08,189.78,189.95,111252.0,180.4046,180.4046,180.1199,180.2812,111252.0
2018-01-09 14:35:00,189.94,190.2,189.94,190.18,72029.0,180.2717,180.5185,180.2717,180.4995,72029.0
2018-01-09 14:40:00,190.19,190.3,190.11,190.24,67985.0,180.509,180.6134,180.4331,180.5565,67985.0
2018-01-09 14:45:00,190.24,190.38,190.16,190.38,88613.0,180.5565,180.6893,180.4805,180.6893,88613.0
2018-01-09 14:50:00,190.37,190.6,190.36,190.58,127979.0,180.6799,180.8981,180.6704,180.8792,127979.0
2018-01-09 14:55:00,190.57,190.69,190.43,190.64,110505.0,180.8697,180.9836,180.7368,180.9361,110505.0
2018-01-09 15:00:00,190.65,190.87,190.53,190.61,144889.0,180.9456,181.1544,180.8317,180.9076,144889.0
2018-01-09 15:05:00,190.58,191.06,190.49,191.06,209529.0,180.8792,181.3347,180.7937,181.3347,209529.0
2018-01-09 15:10:00,191.06,191.16,190.84,191.05,113671.0,181.3347,181.4296,181.1259,181.3252,113671.0
2018-01-09 15:15:00,191.03,191.19,191.03,191.11,133692.0,181.3063,181.4581,181.3063,181.3822,133692.0
2018-01-09 15:20:00,191.13,191.19,190.83,191.11,110065.0,181.4012,181.4581,181.1164,181.3822,110065.0
2018-01-09 15:25:00,191.11,191.12,190.61,190.66,146555.0,181.3822,181.3917,180.9076,180.9551,146555.0
2018-01-09 15:30:00,190.67,191.23,190.66,191.2,193005.0,180.9646,181.4961,180.9551,181.4676,193005.0
2018-01-09 15:35:00,191.22,191.22,191.0,191.08,129887.0,181.4866,181.4866,181.2778,181.3537,129887.0
2018-01-09 15:40:00,191.1,191.14,190.88,190.9,133881.0,181.3727,181.4107,181.1639,181.1829,133881.0
2018-01-09 15:45:00,190.9,191.02,190.66,190.86,178781.0,181.1829,181.2968,180.9551,181.1449,178781.0
2018-01-09 15:50:00,190.87,190.99,190.77,190.77,195027.0,181.1544,181.2683,181.0595,181.0595,195027.0
2018-01-09 15:55:00,190.78,190.94,190.77,190.79,366128.0,181.069,181.2208,181.0595,181.0785,366128.0
2018-01-10 09:30:00,188.1,189.0,187.49,188.38,1225043.0,178.5254,179.3796,177.9464,178.7911,1225043.0
2018-01-10 09:35:00,188.42,189.59,187.75,188.96,540308.0,178.8291,179.9396,178.1932,179.3416,540308.0
2018-01-10 09:40:00,189.02,189.19,188.2,188.62,389635.0,179.3986,179.5599,178.6203,179.0189,389635.0
2018-01-10 09:45:00,188.62,188.76,188.33,188.67,237810.0,179.0189,179.1518,178.7437,179.0664,237810.0
2018-01-10 09:50:00,188.68,188.75,187.35,187.54,464064.0,179.0759,179.1423,177.8136,177.9939,464064.0
2018-01-10 09:55:00,187.47,188.11,187.1,187.8,539338.0,177.9275,178.5349,177.5763,178.2407,539338.0
2018-01-10 10:00:00,187.81,187.86,186.58,186.84,597069.0,178.2502,178.2976,177.0828,177.3295,597069.0
2018-01-10 10:05:00,186.81,187.5,186.8,187.3,295744.0,177.3011,177.9559,177.2916,177.7661,295744.0
2018-01-10 10:10:00,187.3,187.94,187.29,187.81,308496.0,177.7661,178.3735,177.7566,178.2502,308496.0
2018-01-10 10:15:00,187.82,188.13,187.75,187.89,482854.0,178.2597,178.5539,178.1932,178.3261,482854.0
2018-01-10 10:20:00,187.83,188.07,187.44,187.77,195861.0,178.2691,178.4969,177.899,178.2122,195861.0
2018-01-10 10:25:00,187.72,188.26,187.52,188.07,220985.0,178.1647,178.6773,177.9749,178.4969,220985.0
2018-01-10 10:30:00,188.04,188.18,187.91,188.18,156381.0,178.4685,178.6013,178.3451,178.6013,156381.0
2018-01-10 10:35:00,188.15,188.3,187.99,188.06,182521.0,178.5729,178.7152,178.421,178.4874,182521.0
2018-01-10 10:40:00,188.07,188.5,188.0,188.32,195847.0,178.4969,178.905,178.4305,178.7342,195847.0
2018-01-10 10:45:00,188.33,188.35,187.8,187.84,156484.0,178.7437,178.7627,178.2407,178.2786,156484.0
2018-01-10 10:50:00,187.83,187.84,187.48,187.61,195037.0,178.2691,178.2786,177.937,178.0603,195037.0
2018-01-10 10:55:00,187.63,188.09,187.58,187.99,174677.0,178.0793,178.5159,178.0319,178.421,174677.0
2018-01-10 11:00:00,188.0,188.42,187.95,188.41,214441.0,178.4305,178.8291,178.383,178.8196,214441.0
2018-01-10 11:05:00,188.41,188.94,188.41,188.76,302077.0,178.8196,179.3226,178.8196,179.1518,302077.0
2018-01-10 11:10:00,188.76,188.86,188.66,188.83,108217.0,179.1518,179.2467,179.0569,179.2182,108217.0
2018-01-10 11:15:00,188.82,188.86,188.37,188.54,145591.0,179.2088,179.2467,178.7817,178.943,145591.0
2018-01-10 11:20:00,188.53,188.9,188.49,188.8,110106.0,178.9335,179.2847,178.8955,179.1898,110106.0
2018-01-10 11:25:00,188.83,189.38,188.82,189.21,303012.0,179.2182,179.7402,179.2088,179.5789,303012.0
2018-01-10 11:30:00,189.25,189.36,188.86,188.91,193604.0,179.6169,179.7213,179.2467,179.2942,193604.0
2018-01-10 11:35:00,188.92,189.08,188.75,188.84,107310.0,179.3037,179.4555,179.1423,179.2277,107310.0
2018-01-10 11:40:00,188.86,189.03,188.83,188.96,134871.0,179.2467,179.4081,179.2182,179.3416,134871.0
2018-01-10 11:45:00,188.91,189.24,188.88,189.18,103768.0,179.2942,179.6074,179.2657,179.5504,103768.0
2018-01-10 11:50:00,189.17,189.45,189.15,189.33,101310.0,179.5409,179.8067,179.522,179.6928,101310.0
2018-01-10 11:55:00,189.34,189.57,189.16,189.32,155325.0,179.7023,179.9206,179.5314,179.6833,155325.0
2018-01-10 12:00:00,189.32,189.52,189.23,189.47,85809.0,179.6833,179.8731,179.5979,179.8257,85809.0
2018-01-10 12:05:00,189.5,189.71,189.49,189.57,126423.0,179.8541,180.0534,179.8446,179.9206,126423.0
2018-01-10 12:10:00,189.56,189.8,189.55,189.76,84614.0,179.9111,180.1389,179.9016,180.1009,84614.0
2018-01-10 12:15:00,189.75,189.85,189.63,189.8,93572.0,180.0914,180.1863,179.9775,180.1389,93572.0
2018-01-10 12:20:00,189.81,190.05,189.72,189.96,187159.0,180.1484,180.3761,180.0629,180.2907,187159.0
2018-01-10 12:25:00,189.98,190.03,189.7,189.81,82473.0,180.3097,180.3572,180.044,180.1484,82473.0
2018-01-10 12:30:00,189.81,190.07,189.77,189.94,103490.0,180.1484,180.3951,180.1104,180.2717,103490.0
2018-01-10 12:35:00,189.94,190.0,189.84,189.92,50256.0,180.2717,180.3287,180.1768,180.2528,50256.0
2018-01-10 12:40:00,189.94,190.0,189.63,189.64,103394.0,180.2717,180.3287,179.9775,179.987,103394.0
2018-01-10 12:45:00,189.65,189.71,189.41,189.53,113802.0,179.9965,180.0534,179.7687,179.8826,113802.0
2018-01-10 12:50:00,189.53,189.59,189.33,189.52,87326.0,179.8826,179.9396,179.6928,179.8731,87326.0
2018-01-10 12:55:00,189.52,189.56,189.45,189.5,39949.0,179.8731,179.9111,179.8067,179.8541,39949.0
2018-01-10 13:00:00,189.52,189.55,189.25,189.43,56239.0,179.8731,179.9016,179.6169,179.7877,56239.0
2018-01-10 13:05:00,189.46,189.61,189.46,189.54,70392.0,179.8162,179.9585,179.8162,179.8921,70392.0
2018-01-10 13:10:00,189.51,189.58,189.46,189.5,49393.0,179.8636,179.9301,179.8162,179.8541,49393.0
2018-01-10 13:15:00,189.47,189.57,189.43,189.51,47203.0,179.8257,179.9206,179.7877,179.8636,47203.0
2018-01-10 13:20:00,189.53,189.59,189.36,189.54,44691.0,179.8826,179.9396,179.7213,179.8921,44691.0
2018-01-10 13:25:00,189.51,189.78,189.45,189.76,50399.0,179.8636,180.1199,179.8067,180.1009,50399.0
2018-01-10 13:30:00,189.76,189.76,189.5,189.58,45718.0,180.1009,180.1009,179.8541,179.9301,45718.0
2018-01-10 13:35:00,189.59,189.68,189.53,189.64,31277.0,179.9396,180.025,179.8826,179.987,31277.0
2018-01-10 13:40:00,189.62,189.81,189.62,189.8,58048.0,179.968,180.1484,179.968,180.1389,58048.0
2018-01-10 13:45:00,189.81,189.91,189.69,189.87,81550.0,180.1484,180.2433,180.0345,180.2053,81550.0
2018-01-10 13:50:00,189.86,190.05,189.84,190.04,108651.0,180.1958,180.3761,180.1768,180.3667,108651.0
2018-01-10 13:55:00,190.04,190.3,190.01,190.28,166992.0,180.3667,180.6134,180.3382,180.5944,166992.0
2018-01-10 14:00:00,190.3,190.39,190.14,190.32,83232.0,180.6134,180.6988,180.4616,180.6324,83232.0
2018-01-10 14:05:00,190.3,190.3,189.82,189.9,125829.0,180.6134,180.6134,180.1578,180.2338,125829.0
2018-01-10 14:10:00,189.89,189.91,189.52,189.55,102280.0,180.2243,180.2433,179.8731,179.9016,102280.0
2018-01-10 14:15:00,189.56,189.69,189.29,189.33,115427.0,179.9111,180.0345,179.6548,179.6928,115427.0
2018-01-10 14:20:00,189.28,189.39,189.1,189.1,94718.0,179.6453,179.7497,179.4745,179.4745,94718.0
2018-01-10 14:25:00,189.13,189.22,188.88,189.08,137201.0,179.503,179.5884,179.2657,179.4555,137201.0
2018-01-10 14:30:00,189.09,189.24,188.93,189.16,74002.0,179.465,179.6074,179.3132,179.5314,74002.0
2018-01-10 14:35:00,189.21,189.23,188.92,188.94,67350.0,179.5789,179.5979,179.3037,179.3226,67350.0
2018-01-10 14:40:00,188.94,189.26,188.94,189.12,69791.0,179.3226,179.6264,179.3226,179.4935,69791.0
2018-01-10 14:45:00,189.14,189.52,189.11,189.44,91581.0,179.5125,179.8731,179.484,179.7972,91581.0
2018-01-10 14:50:00,189.46,189.85,189.43,189.73,92995.0,179.8162,180.1863,179.7877,180.0724,92995.0
2018-01-10 14:55:00,189.75,189.83,189.5,189.53,62375.0,180.0914,180.1673,179.8541,179.8826,62375.0
2018-01-10 15:00:00,189.53,189.78,189.52,189.73,50390.0,179.8826,180.1199,179.8731,180.0724,50390.0
2018-01-10 15:05:00,189.72,189.98,189.67,189.75,112869.0,180.0629,180.3097,180.0155,180.0914,112869.0
2018-01-10 15:10:00,189.74,189.82,189.58,189.72,87066.0,180.0819,180.1578,179.9301,180.0629,87066.0
2018-01-10 15:15:00,189.73,189.95,189.64,189.93,110099.0,180.0724,180.2812,179.987,180.2622,110099.0
2018-01-10 15:20:00,189.92,189.95,189.77,189.88,84128.0,180.2528,180.2812,180.1104,180.2148,84128.0
2018-01-10 15:25:00,189.89,189.95,189.74,189.9,84388.0,180.2243,180.2812,180.0819,180.2338,84388.0
2018-01-10 15:30:00,189.89,190.2,189.87,190.14,137012.0,180.2243,180.5185,180.2053,180.4616,137012.0
2018-01-10 15:35:00,190.16,190.25,190.04,190.04,151373.0,180.4805,180.566,180.3667,180.3667,151373.0
2018-01-10 15:40:00,190.06,190.14,189.71,189.72,124737.0,180.3856,180.4616,180.0534,180.0629,124737.0
2018-01-10 15:45:00,189.72,189.72,189.57,189.69,156476.0,180.0629,180.0629,179.9206,180.0345,156476.0
2018-01-10 15:50:00,189.71,189.77,189.52,189.54,150009.0,180.0534,180.1104,179.8731,179.8921,150009.0
2018-01-10 15:55:00,189.53,189.9,189.53,189.76,380624.0,179.8826,180.2338,179.8826,180.1009,380624.0
2018-01-11 09:30:00,189.73,190.43,189.6,190.28,689473.0,180.0724,180.7368,179.949,180.5944,689473.0
2018-01-11 09:35:00,190.25,190.27,188.76,189.4,420135.0,180.566,180.5849,179.1518,179.7592,420135.0
2018-01-11 09:40:00,189.36,189.79,189.0,189.52,230691.0,179.7213,180.1294,179.3796,179.8731,230691.0
2018-01-11 09:45:00,189.57,189.63,189.0,189.28,200114.0,179.9206,179.9775,179.3796,179.6453,200114.0
2018-01-11 09:50:00,189.19,189.45,188.68,189.09,299136.0,179.5599,179.8067,179.0759,179.465,299136.0
2018-01-11 09:55:00,189.08,189.28,189.03,189.21,99513.0,179.4555,179.6453,179.4081,179.5789,99513.0
2018-01-11 10:00:00,189.23,189.47,189.13,189.32,196317.0,179.5979,179.8257,179.503,179.6833,196317.0
2018-01-11 10:05:00,189.32,189.5,189.05,189.14,205249.0,179.6833,179.8541,179.427,179.5125,205249.0
2018-01-11 10:10:00,189.16,189.21,188.81,188.97,198236.0,179.5314,179.5789,179.1993,179.3511,198236.0
2018-01-11 10:15:00,188.96,189.15,188.84,188.93,99208.0,179.3416,179.522,179.2277,179.3132,99208.0
2018-01-11 10:20:00,188.91,189.0,188.77,188.87,117667.0,179.2942,179.3796,179.1613,179.2562,117667.0
2018-01-11 10:25:00,188.85,189.25,188.85,189.25,114428.0,179.2372,179.6169,179.2372,179.6169,114428.0
2018-01-11 10:30:00,189.21,189.34,188.77,188.79,152468.0,179.5789,179.7023,179.1613,179.1803,152468.0
2018-01-11 10:35:00,188.76,188.95,188.55,188.8,247220.0,179.1518,179.3321,178.9525,179.1898,247220.0
2018-01-11 10:40:00,188.76,189.04,188.67,188.85,109521.0,179.1518,179.4176,179.0664,179.2372,109521.0
2018-01-11 10:45:00,188.85,189.09,188.73,188.84,172553.0,179.2372,179.465,179.1233,179.2277,172553.0
2018-01-11 10:50:00,188.83,189.09,188.81,188.96,98076.0,179.2182,179.465,179.1993,179.3416,98076.0
2018-01-11 10:55:00,188.97,189.0,188.8,188.97,113203.0,179.3511,179.3796,179.1898,179.3511,113203.0
2018-01-11 11:00:00,188.98,189.03,188.77,188.99,120351.0,179.3606,179.4081,179.1613,179.3701,120351.0
2018-01-11 11:05:00,189.0,189.23,188.83,189.22,145428.0,179.3796,179.5979,179.2182,179.5884,145428.0
2018-01-11 11:10:00,189.23,189.27,188.97,188.99,107180.0,179.5979,179.6358,179.3511,179.3701,107180.0
2018-01-11 11:15:00,188.98,189.24,188.94,189.02,115804.0,179.3606,179.6074,179.3226,179.3986,115804.0
2018-01-11 11:20:00,189.02,189.13,188.94,189.06,63849.0,179.3986,179.503,179.3226,179.4365,63849.0
2018-01-11 11:25:00,189.06,189.16,188.91,188.91,76193.0,179.4365,179.5314,179.2942,179.2942,76193.0
2018-01-11 11:30:00,188.91,188.91,188.74,188.75,147042.0,179.2942,179.2942,179.1328,179.1423,147042.0
2018-01-11 11:35:00,188.76,188.92,188.67,188.7,117839.0,179.1518,179.3037,179.0664,179.0949,117839.0
2018-01-11 11:40:00,188.69,188.73,188.42,188.67,194819.0,179.0854,179.1233,178.8291,179.0664,194819.0
2018-01-11 11:45:00,188.66,188.7,188.55,188.66,96906.0,179.0569,179.0949,178.9525,179.0569,96906.0
2018-01-11 11:50:00,188.65,188.78,188.6,188.63,121026.0,179.0474,179.1708,178.9999,179.0284,121026.0
2018-01-11 11:55:00,188.63,188.76,188.56,188.64,87492.0,179.0284,179.1518,178.962,179.0379,87492.0
2018-01-11 12:00:00,188.65,188.66,188.46,188.59,67020.0,179.0474,179.0569,178.8671,178.9905,67020.0
2018-01-11 12:05:00,188.58,188.6,188.43,188.59,70732.0,178.981,178.9999,178.8386,178.9905,70732.0
2018-01-11 12:10:00,188.57,188.57,188.37,188.41,78901.0,178.9715,178.9715,178.7817,178.8196,78901.0
2018-01-11 12:15:00,188.41,188.41,188.22,188.24,104121.0,178.8196,178.8196,178.6393,178.6583,104121.0
2018-01-11 12:20:00,188.23,188.61,188.1,188.46,187253.0,178.6488,179.0094,178.5254,178.8671,187253.0
2018-01-11 12:25:00,188.46,188.5,188.28,188.38,84415.0,178.8671,178.905,178.6962,178.7911,84415.0
2018-01-11 12:30:00,188.41,188.71,188.38,188.61,155564.0,178.8196,179.1043,178.7911,179.0094,155564.0
2018-01-11 12:35:00,188.6,188.69,188.45,188.65,102582.0,178.9999,179.0854,178.8576,179.0474,102582.0
2018-01-11 12:40:00,188.64,188.65,188.42,188.45,84727.0,179.0379,179.0474,178.8291,178.8576,84727.0
2018-01-11 12:45:00,188.44,188.53,188.26,188.31,63920.0,178.8481,178.9335,178.6773,178.7247,63920.0
2018-01-11 12:50:00,188.31,188.76,188.3,188.71,125022.0,178.7247,179.1518,178.7152,179.1043,125022.0
2018-01-11 12:55:00,188.71,188.98,188.66,188.98,151217.0,179.1043,179.3606,179.0569,179.3606,151217.0
2018-01-11 13:00:00,188.99,189.23,188.91,189.07,162484.0,179.3701,179.5979,179.2942,179.446,162484.0
2018-01-11 13:05:00,189.07,189.08,188.72,188.73,80438.0,179.446,179.4555,179.1138,179.1233,80438.0
2018-01-11 13:10:00,188.71,188.82,188.53,188.55,97274.0,179.1043,179.2088,178.9335,178.9525,97274.0
2018-01-11 13:15:00,188.54,188.65,188.45,188.54,83433.0,178.943,179.0474,178.8576,178.943,83433.0
2018-01-11 13:20:00,188.54,188.61,188.4,188.43,64306.0,178.943,179.0094,178.8101,178.8386,64306.0
2018-01-11 13:25:00,188.43,188.58,188.33,188.56,96076.0,178.8386,178.981,178.7437,178.962,96076.0
2018-01-11 13:30:00,188.53,188.54,188.33,188.36,63024.0,178.9335,178.943,178.7437,178.7722,63024.0
2018-01-11 13:35:00,188.35,188.64,188.3,188.48,96283.0,178.7627,179.0379,178.7152,178.8861,96283.0
2018-01-11 13:40:00,188.48,188.54,188.41,188.46,48022.0,178.8861,178.943,178.8196,178.8671,48022.0
2018-01-11 13:45:00,188.47,188.53,188.29,188.33,109715.0,178.8766,178.9335,178.7057,178.7437,109715.0
2018-01-11 13:50:00,188.36,188.38,188.15,188.22,131542.0,178.7722,178.7911,178.5729,178.6393,131542.0
2018-01-11 13:55:00,188.22,188.39,188.21,188.34,60672.0,178.6393,178.8006,178.6298,178.7532,60672.0
2018-01-11 14:00:00,188.32,188.42,188.26,188.41,57545.0,178.7342,178.8291,178.6773,178.8196,57545.0
2018-01-11 14:05:00,188.38,188.47,188.32,188.38,50394.0,178.7911,178.8766,178.7342,178.7911,50394.0
2018-01-11 14:10:00,188.38,188.39,188.27,188.33,123677.0,178.7911,178.8006,178.6867,178.7437,123677.0
2018-01-11 14:15:00,188.32,188.61,188.32,188.48,84675.0,178.7342,179.0094,178.7342,178.8861,84675.0
2018-01-11 14:20:00,188.46,188.63,188.38,188.46,94026.0,178.8671,179.0284,178.7911,178.8671,94026.0
2018-01-11 14:25:00,188.47,188.88,188.47,188.52,113011.0,178.8766,179.2657,178.8766,178.924,113011.0
2018-01-11 14:30:00,188.53,188.73,188.46,188.7,80319.0,178.9335,179.1233,178.8671,179.0949,80319.0
2018-01-11 14:35:00,188.67,188.7,188.58,188.65,40322.0,179.0664,179.0949,178.981,179.0474,40322.0
2018-01-11 14:40:00,188.64,188.65,188.45,188.45,47129.0,179.0379,179.0474,178.8576,178.8576,47129.0
2018-01-11 14:45:00,188.46,188.6,188.35,188.5,63535.0,178.8671,178.9999,178.7627,178.905,63535.0
2018-01-11 14:50:00,188.51,188.58,188.45,188.49,54829.0,178.9145,178.981,178.8576,178.8955,54829.0
2018-01-11 14:55:00,188.48,188.56,188.4,188.46,89826.0,178.8861,178.962,178.8101,178.8671,89826.0
2018-01-11 15:00:00,188.43,188.75,188.38,188.69,109587.0,178.8386,179.1423,178.7911,179.0854,109587.0
2018-01-11 15:05:00,188.67,188.87,188.64,188.64,120254.0,179.0664,179.2562,179.0379,179.0379,120254.0
2018-01-11 15:10:00,188.65,188.79,188.56,188.6,83117.0,179.0474,179.1803,178.962,178.9999,83117.0
2018-01-11 15:15:00,188.59,188.62,188.54,188.58,92161.0,178.9905,179.0189,178.943,178.981,92161.0
2018-01-11 15:20:00,188.57,188.66,188.53,188.62,76760.0,178.9715,179.0569,178.9335,179.0189,76760.0
2018-01-11 15:25:00,188.62,188.69,188.56,188.67,86845.0,179.0189,179.0854,178.962,179.0664,86845.0
2018-01-11 15:30:00,188.68,188.75,188.63,188.71,104730.0,179.0759,179.1423,179.0284,179.1043,104730.0
2018-01-11 15:35:00,188.72,188.75,188.55,188.64,97462.0,179.1138,179.1423,178.9525,179.0379,97462.0
2018-01-11 15:40:00,188.64,188.67,188.49,188.52,115652.0,179.0379,179.0664,178.8955,178.924,115652.0
2018-01-11 15:45:00,188.52,188.55,188.47,188.53,155563.0,178.924,178.9525,178.8766,178.9335,155563.0
2018-01-11 15:50:00,188.54,188.7,188.54,188.66,169673.0,178.943,179.0949,178.943,179.0569,169673.0
2018-01-11 15:55:00,188.67,188.78,188.52,188.6,445121.0,179.0664,179.1708,178.924,178.9999,445121.0
2018-01-12 09:30:00,189.91,190.2,188.78,189.25,946739.0,180.2433,180.5185,179.1708,179.6169,946739.0
2018-01-12 09:35:00,189.23,189.63,189.02,189.43,353975.0,179.5979,179.9775,179.3986,179.7877,353975.0
2018-01-12 09:40:00,189.44,189.56,188.95,189.01,328861.0,179.7972,179.9111,179.3321,179.3891,328861.0
2018-01-12 09:45:00,189.05,189.11,188.65,188.65,277636.0,179.427,179.484,179.0474,179.0474,277636.0
2018-01-12 09:50:00,188.68,188.93,188.35,188.88,244951.0,179.0759,179.3132,178.7627,179.2657,244951.0
2018-01-12 09:55:00,188.81,189.19,188.8,189.09,145102.0,179.1993,179.5599,179.1898,179.465,145102.0
2018-01-12 10:00:00,189.09,189.4,189.01,189.37,167554.0,179.465,179.7592,179.3891,179.7308,167554.0
2018-01-12 10:05:00,189.4,189.88,189.31,189.86,238972.0,179.7592,180.2148,179.6738,180.1958,238972.0
2018-01-12 10:10:00,189.86,189.9,189.33,189.71,298369.0,180.1958,180.2338,179.6928,180.0534,298369.0
2018-01-12 10:15:00,189.71,189.78,189.28,189.6,169284.0,180.0534,180.1199,179.6453,179.949,169284.0
2018-01-12 10:20:00,189.58,189.6,189.4,189.47,110903.0,179.9301,179.949,179.7592,179.8257,110903.0
2018-01-12 10:25:00,189.48,189.51,189.12,189.24,152950.0,179.8352,179.8636,179.4935,179.6074,152950.0
2018-01-12 10:30:00,189.23,189.38,189.03,189.05,112372.0,179.5979,179.7402,179.4081,179.427,112372.0
2018-01-12 10:35:00,189.08,189.31,189.05,189.29,111202.0,179.4555,179.6738,179.427,179.6548,111202.0
2018-01-12 10:40:00,189.3,189.49,189.21,189.33,114080.0,179.6643,179.8446,179.5789,179.6928,114080.0
2018-01-12 10:45:00,189.36,189.46,189.17,189.3,91092.0,179.7213,179.8162,179.5409,179.6643,91092.0
2018-01-12 10:50:00,189.31,189.56,189.26,189.42,103057.0,179.6738,179.9111,179.6264,179.7782,103057.0
2018-01-12 10:55:00,189.42,189.49,189.18,189.28,76704.0,179.7782,179.8446,179.5504,179.6453,76704.0
2018-01-12 11:00:00,189.29,189.33,189.17,189.25,62591.0,179.6548,179.6928,179.5409,179.6169,62591.0
2018-01-12 11:05:00,189.22,189.25,188.93,188.95,104237.0,179.5884,179.6169,179.3132,179.3321,104237.0
2018-01-12 11:10:00,188.95,189.08,188.8,188.99,105979.0,179.3321,179.4555,179.1898,179.3701,105979.0
2018-01-12 11:15:00,189.02,189.16,188.71,188.73,78645.0,179.3986,179.5314,179.1043,179.1233,78645.0
2018-01-12 11:20:00,188.73,188.86,188.6,188.63,119617.0,179.1233,179.2467,178.9999,179.0284,119617.0
2018-01-12 11:25:00,188.64,188.76,188.58,188.65,101059.0,179.0379,179.1518,178.981,179.0474,101059.0
2018-01-12 11:30:00,188.65,188.71,188.58,188.68,100438.0,179.0474,179.1043,178.981,179.0759,100438.0
2018-01-12 11:35:00,188.68,188.85,188.56,188.85,113443.0,179.0759,179.2372,178.962,179.2372,113443.0
2018-01-12 11:40:00,188.87,189.12,188.83,189.06,98360.0,179.2562,179.4935,179.2182,179.4365,98360.0
2018-01-12 11:45:00,189.08,189.09,188.94,189.05,73115.0,179.4555,179.465,179.3226,179.427,73115.0
2018-01-12 11:50:00,189.03,189.05,188.77,188.78,54393.0,179.4081,179.427,179.1613,179.1708,54393.0
2018-01-12 11:55:00,188.8,188.9,188.73,188.85,50915.0,179.1898,179.2847,179.1233,179.2372,50915.0
2018-01-12 12:00:00,188.85,188.95,188.75,188.92,47749.0,179.2372,179.3321,179.1423,179.3037,47749.0
2018-01-12 12:05:00,188.93,188.99,188.82,188.86,66489.0,179.3132,179.3701,179.2088,179.2467,66489.0
2018-01-12 12:10:00,188.87,189.01,188.87,189.01,51274.0,179.2562,179.3891,179.2562,179.3891,51274.0
2018-01-12 12:15:00,189.01,189.08,188.94,188.99,54426.0,179.3891,179.4555,179.3226,179.3701,54426.0
2018-01-12 12:20:00,189.0,189.05,188.93,189.02,56320.0,179.3796,179.427,179.3132,179.3986,56320.0
2018-01-12 12:25:00,189.03,189.09,188.87,188.88,51725.0,179.4081,179.465,179.2562,179.2657,51725.0
2018-01-12 12:30:00,188.87,189.01,188.85,188.85,48114.0,179.2562,179.3891,179.2372,179.2372,48114.0
2018-01-12 12:35:00,188.86,189.2,188.85,189.19,85880.0,179.2467,179.5694,179.2372,179.5599,85880.0
2018-01-12 12:40:00,189.2,189.51,189.19,189.36,131953.0,179.5694,179.8636,179.5599,179.7213,131953.0
2018-01-12 12:45:00,189.34,189.47,189.23,189.3,64001.0,179.7023,179.8257,179.5979,179.6643,64001.0
2018-01-12 12:50:00,189.3,189.48,189.3,189.37,101609.0,179.6643,179.8352,179.6643,179.7308,101609.0
2018-01-12 12:55:00,189.37,189.55,189.3,189.37,106911.0,179.7308,179.9016,179.6643,179.7308,106911.0
2018-01-12 13:00:00,189.39,189.43,189.21,189.37,65064.0,179.7497,179.7877,179.5789,179.7308,65064.0
2018-01-12 13:05:00,189.39,189.4,189.12,189.28,56955.0,179.7497,179.7592,179.4935,179.6453,56955.0
2018-01-12 13:10:00,189.27,189.31,189.02,189.08,58021.0,179.6358,179.6738,179.3986,179.4555,58021.0
2018-01-12 13:15:00,189.07,189.08,188.88,189.03,55329.0,179.446,179.4555,179.2657,179.4081,55329.0
2018-01-12 13:20:00,189.0,189.25,189.0,189.11,43295.0,179.3796,179.6169,179.3796,179.484,43295.0
2018-01-12 13:25:00,189.11,189.24,188.97,188.97,55250.0,179.484,179.6074,179.3511,179.3511,55250.0
2018-01-12 13:30:00,188.98,189.03,188.75,188.78,84044.0,179.3606,179.4081,179.1423,179.1708,84044.0
2018-01-12 13:35:00,188.79,188.91,188.75,188.78,46116.0,179.1803,179.2942,179.1423,179.1708,46116.0
2018-01-12 13:40:00,188.79,188.8,188.65,188.7,65552.0,179.1803,179.1898,179.0474,179.0949,65552.0
2018-01-12 13:45:00,188.7,188.91,188.64,188.91,60734.0,179.0949,179.2942,179.0379,179.2942,60734.0
2018-01-12 13:50:00,188.92,188.94,188.79,188.86,50446.0,179.3037,179.3226,179.1803,179.2467,50446.0
2018-01-12 13:55:00,188.86,188.9,188.78,188.86,43161.0,179.2467,179.2847,179.1708,179.2467,43161.0
2018-01-12 14:00:00,188.86,188.92,188.82,188.83,55147.0,179.2467,179.3037,179.2088,179.2182,55147.0
2018-01-12 14:05:00,188.84,188.85,188.7,188.7,61336.0,179.2277,179.2372,179.0949,179.0949,61336.0
2018-01-12 14:10:00,188.71,188.79,188.66,188.75,45705.0,179.1043,179.1803,179.0569,179.1423,45705.0
2018-01-12 14:15:00,188.74,188.77,188.61,188.61,72773.0,179.1328,179.1613,179.0094,179.0094,72773.0
2018-01-12 14:20:00,188.61,188.66,188.59,188.62,66362.0,179.0094,179.0569,178.9905,179.0189,66362.0
2018-01-12 14:25:00,188.63,188.79,188.61,188.74,59189.0,179.0284,179.1803,179.0094,179.1328,59189.0
2018-01-12 14:30:00,188.75,188.85,188.66,188.79,57405.0,179.1423,179.2372,179.0569,179.1803,57405.0
2018-01-12 14:35:00,188.78,188.82,188.68,188.7,54640.0,179.1708,179.2088,179.0759,179.0949,54640.0
2018-01-12 14:40:00,188.71,188.71,188.56,188.59,50187.0,179.1043,179.1043,178.962,178.9905,50187.0
2018-01-12 14:45:00,188.6,188.61,188.18,188.22,163885.0,178.9999,179.0094,178.6013,178.6393,163885.0
2018-01-12 14:50:00,188.2,188.24,188.0,188.23,127521.0,178.6203,178.6583,178.4305,178.6488,127521.0
2018-01-12 14:55:00,188.22,188.28,188.16,188.16,72591.0,178.6393,178.6962,178.5823,178.5823,72591.0
2018-01-12 15:00:00,188.16,188.28,188.15,188.17,58160.0,178.5823,178.6962,178.5729,178.5918,58160.0
2018-01-12 15:05:00,188.18,188.28,188.01,188.08,75059.0,178.6013,178.6962,178.44,178.5064,75059.0
2018-01-12 15:10:00,188.06,188.08,187.72,187.76,230897.0,178.4874,178.5064,178.1647,178.2027,230897.0
2018-01-12 15:15:00,187.74,187.76,187.25,187.43,242380.0,178.1837,178.2027,177.7187,177.8895,242380.0
2018-01-12 15:20:00,187.44,187.58,187.29,187.57,108429.0,177.899,178.0319,177.7566,178.0224,108429.0
2018-01-12 15:25:00,187.57,187.69,187.4,187.48,118193.0,178.0224,178.1363,177.861,177.937,118193.0
2018-01-12 15:30:00,187.48,187.58,187.47,187.49,94980.0,177.937,178.0319,177.9275,177.9464,94980.0
2018-01-12 15:35:00,187.49,187.5,187.3,187.37,134034.0,177.9464,177.9559,177.7661,177.8326,134034.0
2018-01-12 15:40:00,187.37,187.5,187.3,187.48,117536.0,177.8326,177.9559,177.7661,177.937,117536.0
2018-01-12 15:45:00,187.49,187.61,187.47,187.59,137846.0,177.9464,178.0603,177.9275,178.0414,137846.0
2018-01-12 15:50:00,187.59,187.76,187.46,187.47,278323.0,178.0414,178.2027,177.918,177.9275,278323.0
2018-01-12 15:55:00,187.47,187.77,187.38,187.76,475804.0,177.9275,178.2122,177.842,178.2027,475804.0
2018-01-16 09:30:00,190.4,191.28,190.3,191.05,1518948.0,180.7083,181.5435,180.6134,181.3252,1518948.0
2018-01-16 09:35:00,191.05,191.74,191.05,191.48,751015.0,181.3252,181.9801,181.3252,181.7334,751015.0
2018-01-16 09:40:00,191.46,191.67,191.09,191.38,396452.0,181.7144,181.9137,181.3632,181.6384,396452.0
2018-01-16 09:45:00,191.37,191.67,191.15,191.39,445850.0,181.629,181.9137,181.4201,181.6479,445850.0
2018-01-16 09:50:00,191.4,191.45,191.2,191.3,349123.0,181.6574,181.7049,181.4676,181.5625,349123.0
2018-01-16 09:55:00,191.3,191.5,191.2,191.4,338273.0,181.5625,181.7523,181.4676,181.6574,338273.0
2018-01-16 10:00:00,191.41,191.44,190.35,190.43,486006.0,181.6669,181.6954,180.6609,180.7368,486006.0
2018-01-16 10:05:00,190.49,190.79,189.94,190.62,499649.0,180.7937,181.0785,180.2717,180.9171,499649.0
2018-01-16 10:10:00,190.59,190.86,190.25,190.37,215383.0,180.8887,181.1449,180.566,180.6799,215383.0
2018-01-16 10:15:00,190.4,190.4,190.0,190.11,237063.0,180.7083,180.7083,180.3287,180.4331,237063.0
2018-01-16 10:20:00,190.13,190.2,189.07,189.08,375252.0,180.4521,180.5185,179.446,179.4555,375252.0
2018-01-16 10:25:00,189.08,189.65,188.82,189.64,371759.0,179.4555,179.9965,179.2088,179.987,371759.0
2018-01-16 10:30:00,189.64,189.77,189.03,189.1,249480.0,179.987,180.1104,179.4081,179.4745,249480.0
2018-01-16 10:35:00,189.12,189.14,188.0,188.5,494659.0,179.4935,179.5125,178.4305,178.905,494659.0
2018-01-16 10:40:00,188.5,189.5,188.45,189.2,366415.0,178.905,179.8541,178.8576,179.5694,366415.0
2018-01-16 10:45:00,189.19,189.43,189.08,189.3,137254.0,179.5599,179.7877,179.4555,179.6643,137254.0
2018-01-16 10:50:00,189.32,189.32,188.63,188.72,227356.0,179.6833,179.6833,179.0284,179.1138,227356.0
2018-01-16 10:55:00,188.72,188.76,188.31,188.38,191708.0,179.1138,179.1518,178.7247,178.7911,191708.0
2018-01-16 11:00:00,188.39,188.64,187.79,188.23,395380.0,178.8006,179.0379,178.2312,178.6488,395380.0
2018-01-16 11:05:00,188.23,188.4,187.59,187.63,261673.0,178.6488,178.8101,178.0414,178.0793,261673.0
2018-01-16 11:10:00,187.64,187.96,187.5,187.54,223580.0,178.0888,178.3925,177.9559,177.9939,223580.0
2018-01-16 11:15:00,187.57,187.63,187.22,187.36,268052.0,178.0224,178.0793,177.6902,177.8231,268052.0
2018-01-16 11:20:00,187.32,187.38,186.63,186.84,433246.0,177.7851,177.842,177.1302,177.3295,433246.0
2018-01-16 11:25:00,186.91,187.67,186.82,187.66,204106.0,177.396,178.1173,177.3106,178.1078,204106.0
2018-01-16 11:30:00,187.66,187.76,187.31,187.7,155711.0,178.1078,178.2027,177.7756,178.1458,155711.0
2018-01-16 11:35:00,187.72,187.98,187.64,187.95,188611.0,178.1647,178.4115,178.0888,178.383,188611.0
2018-01-16 11:40:00,187.95,187.95,187.13,187.14,210868.0,178.383,178.383,177.6048,177.6143,210868.0
2018-01-16 11:45:00,187.2,187.44,187.02,187.25,150745.0,177.6712,177.899,177.5004,177.7187,150745.0
2018-01-16 11:50:00,187.24,187.41,186.98,187.23,137118.0,177.7092,177.8705,177.4624,177.6997,137118.0
2018-01-16 11:55:00,187.23,187.26,186.88,186.91,118389.0,177.6997,177.7282,177.3675,177.396,118389.0
2018-01-16 12:00:00,186.92,187.29,186.9,187.14,98100.0,177.4055,177.7566,177.3865,177.6143,98100.0
2018-01-16 12:05:00,187.12,187.21,186.8,186.87,124123.0,177.5953,177.6807,177.2916,177.358,124123.0
2018-01-16 12:10:00,186.86,187.05,186.65,187.0,173912.0,177.3485,177.5288,177.1492,177.4814,173912.0
2018-01-16 12:15:00,186.99,187.33,186.76,187.2,125863.0,177.4719,177.7946,177.2536,177.6712,125863.0
2018-01-16 12:20:00,187.18,187.25,186.85,186.88,130538.0,177.6522,177.7187,177.339,177.3675,130538.0
2018-01-16 12:25:00,186.9,186.98,186.43,186.63,170303.0,177.3865,177.4624,176.9404,177.1302,170303.0
2018-01-16 12:30:00,186.63,186.87,186.54,186.7,108973.0,177.1302,177.358,177.0448,177.1967,108973.0
2018-01-16 12:35:00,186.67,186.82,186.58,186.65,127944.0,177.1682,177.3106,177.0828,177.1492,127944.0
2018-01-16 12:40:00,186.67,186.74,186.53,186.59,138199.0,177.1682,177.2346,177.0353,177.0923,138199.0
2018-01-16 12:45:00,186.61,186.92,186.52,186.81,150669.0,177.1112,177.4055,177.0258,177.3011,150669.0
2018-01-16 12:50:00,186.83,186.86,185.7,185.7,437811.0,177.32,177.3485,176.2476,176.2476,437811.0
2018-01-16 12:55:00,185.7,186.08,185.62,185.85,160770.0,176.2476,176.6082,176.1716,176.3899,160770.0
2018-01-16 13:00:00,185.86,185.88,184.66,185.09,369623.0,176.3994,176.4184,175.2605,175.6686,369623.0
2018-01-16 13:05:00,185.11,185.18,184.76,184.86,251116.0,175.6876,175.754,175.3554,175.4503,251116.0
2018-01-16 13:10:00,184.84,185.2,184.76,185.2,197341.0,175.4313,175.773,175.3554,175.773,197341.0
2018-01-16 13:15:00,185.14,185.32,185.09,185.16,118831.0,175.7161,175.8869,175.6686,175.7351,118831.0
2018-01-16 13:20:00,185.2,185.21,184.19,184.34,247753.0,175.773,175.7825,174.8144,174.9568,247753.0
2018-01-16 13:25:00,184.34,184.46,183.68,184.32,282905.0,174.9568,175.0707,174.3304,174.9378,282905.0
2018-01-16 13:30:00,184.35,184.6,184.32,184.37,145527.0,174.9663,175.2036,174.9378,174.9853,145527.0
2018-01-16 13:35:00,184.36,184.74,184.19,184.57,164340.0,174.9758,175.3364,174.8144,175.1751,164340.0
2018-01-16 13:40:00,184.54,184.97,184.32,184.67,171087.0,175.1466,175.5547,174.9378,175.27,171087.0
2018-01-16 13:45:00,184.66,184.73,184.27,184.29,154003.0,175.2605,175.3269,174.8904,174.9093,154003.0
2018-01-16 13:50:00,184.28,184.35,183.6,183.91,252980.0,174.8998,174.9663,174.2545,174.5487,252980.0
2018-01-16 13:55:00,183.87,183.9,183.2,183.54,275569.0,174.5107,174.5392,173.8748,174.1975,275569.0
2018-01-16 14:00:00,183.54,183.62,182.25,182.34,508400.0,174.1975,174.2734,172.9732,173.0586,508400.0
2018-01-16 14:05:00,182.34,183.18,182.3,182.87,360245.0,173.0586,173.8558,173.0206,173.5616,360245.0
2018-01-16 14:10:00,182.91,183.49,182.61,183.29,232157.0,173.5996,174.1501,173.3148,173.9602,232157.0
2018-01-16 14:15:00,183.31,183.67,183.23,183.42,227281.0,173.9792,174.3209,173.9033,174.0836,227281.0
2018-01-16 14:20:00,183.45,183.6,182.9,183.37,206287.0,174.1121,174.2545,173.5901,174.0362,206287.0
2018-01-16 14:25:00,183.34,183.34,182.97,183.02,116524.0,174.0077,174.0077,173.6565,173.704,116524.0
2018-01-16 14:30:00,183.04,183.86,183.01,183.74,189139.0,173.723,174.5012,173.6945,174.3873,189139.0
2018-01-16 14:35:00,183.74,184.2,183.28,183.37,186439.0,174.3873,174.8239,173.9507,174.0362,186439.0
2018-01-16 14:40:00,183.31,183.71,182.99,183.02,165034.0,173.9792,174.3589,173.6755,173.704,165034.0
2018-01-16 14:45:00,183.03,183.34,182.6,182.98,227437.0,173.7135,174.0077,173.3054,173.666,227437.0
2018-01-16 14:50:00,182.99,183.33,182.6,183.12,176632.0,173.6755,173.9982,173.3054,173.7989,176632.0
2018-01-16 14:55:00,183.1,183.14,182.4,182.45,224888.0,173.7799,173.8179,173.1155,173.163,224888.0
2018-01-16 15:00:00,182.46,184.09,182.41,184.06,295146.0,173.1725,174.7195,173.125,174.691,295146.0
2018-01-16 15:05:00,184.07,184.2,183.48,184.19,222764.0,174.7005,174.8239,174.1406,174.8144,222764.0
2018-01-16 15:10:00,184.18,184.2,183.58,183.6,213899.0,174.8049,174.8239,174.2355,174.2545,213899.0
2018-01-16 15:15:00,183.6,183.73,183.1,183.24,135512.0,174.2545,174.3778,173.7799,173.9128,135512.0
2018-01-16 15:20:00,183.27,183.54,183.2,183.48,115027.0,173.9413,174.1975,173.8748,174.1406,115027.0
2018-01-16 15:25:00,183.46,184.04,183.38,183.93,157480.0,174.1216,174.6721,174.0457,174.5677,157480.0
2018-01-16 15:30:00,183.92,183.92,183.33,183.34,179467.0,174.5582,174.5582,173.9982,174.0077,179467.0
2018-01-16 15:35:00,183.38,183.49,182.95,183.02,214745.0,174.0457,174.1501,173.6375,173.704,214745.0
2018-01-16 15:40:00,183.05,183.06,182.71,182.86,270265.0,173.7325,173.7419,173.4098,173.5521,270265.0
2018-01-16 15:45:00,182.86,182.95,182.3,182.5,386466.0,173.5521,173.6375,173.0206,173.2104,386466.0
2018-01-16 15:50:00,182.53,182.54,181.75,181.87,613409.0,173.2389,173.2484,172.4986,172.6125,613409.0
2018-01-16 15:55:00,181.85,182.4,181.85,182.4,768811.0,172.5935,173.1155,172.5935,173.1155,768811.0
2018-01-17 09:30:00,183.3,184.14,182.48,182.76,1030578.0,173.9697,174.767,173.1915,173.4572,1030578.0
2018-01-17 09:35:00,182.69,183.3,182.22,183.0,463336.0,173.3908,173.9697,172.9447,173.685,463336.0
2018-01-17 09:40:00,182.99,183.0,182.15,182.35,365059.0,173.6755,173.685,172.8783,173.0681,365059.0
2018-01-17 09:45:00,182.37,183.0,181.75,181.9,496107.0,173.0871,173.685,172.4986,172.641,496107.0
2018-01-17 09:50:00,181.94,182.31,181.1,181.32,549795.0,172.679,173.0301,171.8817,172.0905,549795.0
2018-01-17 09:55:00,181.35,181.95,181.25,181.37,325011.0,172.119,172.6884,172.0241,172.138,325011.0
2018-01-17 10:00:00,181.38,182.0,181.31,181.69,328338.0,172.1475,172.7359,172.081,172.4417,328338.0
2018-01-17 10:05:00,181.62,182.22,181.61,182.16,317684.0,172.3752,172.9447,172.3658,172.8878,317684.0
2018-01-17 10:10:00,182.16,182.22,181.52,181.64,265388.0,172.8878,172.9447,172.2803,172.3942,265388.0
2018-01-17 10:15:00,181.67,182.2,181.65,181.76,202875.0,172.4227,172.9257,172.4037,172.5081,202875.0
2018-01-17 10:20:00,181.76,181.9,180.88,180.88,295484.0,172.5081,172.641,171.6729,171.6729,295484.0
2018-01-17 10:25:00,180.88,180.94,180.41,180.51,405100.0,171.6729,171.7299,171.2268,171.3217,405100.0
2018-01-17 10:30:00,180.54,181.01,180.53,180.92,268137.0,171.3502,171.7963,171.3407,171.7109,268137.0
2018-01-17 10:35:00,180.91,180.98,180.2,180.22,343702.0,171.7014,171.7678,171.0275,171.0465,343702.0
2018-01-17 10:40:00,180.23,180.26,179.42,179.59,597025.0,171.056,171.0845,170.2872,170.4486,597025.0
2018-01-17 10:45:00,179.58,180.06,179.32,179.86,385402.0,170.4391,170.8946,170.1923,170.7048,385402.0
2018-01-17 10:50:00,179.86,180.06,179.65,179.78,251667.0,170.7048,170.8946,170.5055,170.6289,251667.0
2018-01-17 10:55:00,179.78,180.19,179.6,180.17,261628.0,170.6289,171.018,170.4581,170.999,261628.0
2018-01-17 11:00:00,180.17,180.6,180.09,180.26,340142.0,170.999,171.4072,170.9231,171.0845,340142.0
2018-01-17 11:05:00,180.24,180.98,180.14,180.94,221428.0,171.0655,171.7678,170.9706,171.7299,221428.0
2018-01-17 11:10:00,180.96,181.18,180.74,180.94,270609.0,171.7488,171.9576,171.54,171.7299,270609.0
2018-01-17 11:15:00,180.93,181.19,180.88,181.06,243808.0,171.7204,171.9671,171.6729,171.8437,243808.0
2018-01-17 11:20:00,181.03,181.12,180.55,180.62,236885.0,171.8153,171.9007,171.3597,171.4261,236885.0
2018-01-17 11:25:00,180.59,180.65,180.3,180.62,219812.0,171.3977,171.4546,171.1224,171.4261,219812.0
2018-01-17 11:30:00,180.62,181.01,180.5,181.0,145257.0,171.4261,171.7963,171.3123,171.7868,145257.0
2018-01-17 11:35:00,180.99,181.08,180.78,180.95,96369.0,171.7773,171.8627,171.578,171.7393,96369.0
2018-01-17 11:40:00,180.96,181.07,180.75,181.02,110515.0,171.7488,171.8532,171.5495,171.8058,110515.0
2018-01-17 11:45:00,181.0,181.15,180.83,181.07,185195.0,171.7868,171.9292,171.6255,171.8532,185195.0
2018-01-17 11:50:00,181.05,181.57,181.04,181.49,220177.0,171.8343,172.3278,171.8248,172.2519,220177.0
2018-01-17 11:55:00,181.5,181.76,181.45,181.58,170611.0,172.2614,172.5081,172.2139,172.3373,170611.0
2018-01-17 12:00:00,181.58,181.81,181.58,181.68,185859.0,172.3373,172.5556,172.3373,172.4322,185859.0
2018-01-17 12:05:00,181.69,181.82,181.53,181.71,125567.0,172.4417,172.5651,172.2898,172.4607,125567.0
2018-01-17 12:10:00,181.71,181.87,181.56,181.74,123668.0,172.4607,172.6125,172.3183,172.4891,123668.0
2018-01-17 12:15:00,181.73,181.93,181.55,181.92,105762.0,172.4796,172.6695,172.3088,172.66,105762.0
2018-01-17 12:20:00,181.92,181.98,181.6,181.9,130659.0,172.66,172.7169,172.3563,172.641,130659.0
2018-01-17 12:25:00,181.88,182.35,181.88,182.21,183737.0,172.622,173.0681,172.622,172.9352,183737.0
2018-01-17 12:30:00,182.22,182.25,181.81,181.91,120153.0,172.9447,172.9732,172.5556,172.6505,120153.0
2018-01-17 12:35:00,181.93,182.39,181.84,182.34,119776.0,172.6695,173.106,172.584,173.0586,119776.0
2018-01-17 12:40:00,182.32,182.61,182.15,182.53,143103.0,173.0396,173.3148,172.8783,173.2389,143103.0
2018-01-17 12:45:00,182.53,182.57,182.35,182.46,111028.0,173.2389,173.2769,173.0681,173.1725,111028.0
2018-01-17 12:50:00,182.46,183.28,182.45,183.14,193532.0,173.1725,173.9507,173.163,173.8179,193532.0
2018-01-17 12:55:00,183.12,183.6,183.05,183.55,254748.0,173.7989,174.2545,173.7325,174.207,254748.0
2018-01-17 13:00:00,183.55,183.92,183.4,183.56,276868.0,174.207,174.5582,174.0646,174.2165,276868.0
2018-01-17 13:05:00,183.62,183.7,183.33,183.47,159767.0,174.2734,174.3494,173.9982,174.1311,159767.0
2018-01-17 13:10:00,183.45,183.7,183.21,183.7,145051.0,174.1121,174.3494,173.8843,174.3494,145051.0
2018-01-17 13:15:00,183.7,183.94,183.62,183.9,107648.0,174.3494,174.5772,174.2734,174.5392,107648.0
2018-01-17 13:20:00,183.89,183.98,183.67,183.88,127707.0,174.5297,174.6151,174.3209,174.5202,127707.0
2018-01-17 13:25:00,183.9,184.4,183.9,184.4,220367.0,174.5392,175.0137,174.5392,175.0137,220367.0
2018-01-17 13:30:00,184.4,184.56,184.26,184.35,225920.0,175.0137,175.1656,174.8809,174.9663,225920.0
2018-01-17 13:35:00,184.32,184.8,184.32,184.48,220253.0,174.9378,175.3934,174.9378,175.0897,220253.0
2018-01-17 13:40:00,184.45,184.73,184.41,184.54,198478.0,175.0612,175.3269,175.0232,175.1466,198478.0
2018-01-17 13:45:00,184.53,184.56,183.89,184.07,177621.0,175.1371,175.1656,174.5297,174.7005,177621.0
2018-01-17 13:50:00,184.09,184.45,183.97,184.41,143534.0,174.7195,175.0612,174.6056,175.0232,143534.0
2018-01-17 13:55:00,184.41,184.68,184.15,184.15,139525.0,175.0232,175.2795,174.7765,174.7765,139525.0
2018-01-17 14:00:00,184.15,184.43,184.14,184.3,114330.0,174.7765,175.0422,174.767,174.9188,114330.0
2018-01-17 14:05:00,184.3,184.55,184.17,184.2,116794.0,174.9188,175.1561,174.7954,174.8239,116794.0
2018-01-17 14:10:00,184.24,184.36,184.01,184.36,88961.0,174.8619,174.9758,174.6436,174.9758,88961.0
2018-01-17 14:15:00,184.35,184.48,184.07,184.35,102757.0,174.9663,175.0897,174.7005,174.9663,102757.0
2018-01-17 14:20:00,184.37,184.47,184.17,184.19,71782.0,174.9853,175.0802,174.7954,174.8144,71782.0
2018-01-17 14:25:00,184.19,184.27,184.06,184.12,84062.0,174.8144,174.8904,174.691,174.748,84062.0
2018-01-17 14:30:00,184.08,184.22,184.02,184.07,70974.0,174.71,174.8429,174.6531,174.7005,70974.0
2018-01-17 14:35:00,184.03,184.03,183.6,183.84,196824.0,174.6626,174.6626,174.2545,174.4822,196824.0
2018-01-17 14:40:00,183.82,183.95,183.67,183.85,108692.0,174.4633,174.5866,174.3209,174.4917,108692.0
2018-01-17 14:45:00,183.89,184.0,183.79,183.79,89041.0,174.5297,174.6341,174.4348,174.4348,89041.0
2018-01-17 14:50:00,183.8,183.96,183.62,183.73,113206.0,174.4443,174.5961,174.2734,174.3778,113206.0
2018-01-17 14:55:00,183.74,183.75,183.36,183.49,137908.0,174.3873,174.3968,174.0267,174.1501,137908.0
2018-01-17 15:00:00,183.49,183.9,183.47,183.64,157504.0,174.1501,174.5392,174.1311,174.2924,157504.0
2018-01-17 15:05:00,183.65,183.75,183.52,183.6,107675.0,174.3019,174.3968,174.1785,174.2545,107675.0
2018-01-17 15:10:00,183.62,183.62,183.27,183.39,138829.0,174.2734,174.2734,173.9413,174.0551,138829.0
2018-01-17 15:15:00,183.38,183.56,183.35,183.43,94634.0,174.0457,174.2165,174.0172,174.0931,94634.0
2018-01-17 15:20:00,183.41,183.43,183.15,183.24,141873.0,174.0741,174.0931,173.8274,173.9128,141873.0
2018-01-17 15:25:00,183.2,183.38,183.15,183.25,129931.0,173.8748,174.0457,173.8274,173.9223,129931.0
2018-01-17 15:30:00,183.26,183.5,183.26,183.5,128161.0,173.9318,174.1595,173.9318,174.1595,128161.0
2018-01-17 15:35:00,183.5,183.79,183.49,183.66,188635.0,174.1595,174.4348,174.1501,174.3114,188635.0
2018-01-17 15:40:00,183.68,183.7,183.58,183.61,146901.0,174.3304,174.3494,174.2355,174.2639,146901.0
2018-01-17 15:45:00,183.61,183.64,183.43,183.64,167523.0,174.2639,174.2924,174.0931,174.2924,167523.0
2018-01-17 15:50:00,183.65,183.7,183.37,183.41,221672.0,174.3019,174.3494,174.0362,174.0741,221672.0
2018-01-17 15:55:00,183.41,183.84,183.41,183.76,476610.0,174.0741,174.4822,174.0741,174.4063,476610.0
2018-01-18 09:30:00,184.28,185.6,184.03,184.68,866370.0,174.8998,176.1527,174.6626,175.2795,866370.0
2018-01-18 09:35:00,184.65,185.24,184.5,184.72,383501.0,175.251,175.811,175.1086,175.3174,383501.0
2018-01-18 09:40:00,184.74,185.07,184.57,184.63,221621.0,175.3364,175.6496,175.1751,175.232,221621.0
2018-01-18 09:45:00,184.57,185.84,184.41,185.67,355877.0,175.1751,176.3804,175.0232,176.2191,355877.0
2018-01-18 09:50:00,185.69,185.85,185.14,185.3,261503.0,176.2381,176.3899,175.7161,175.8679,261503.0
2018-01-18 09:55:00,185.3,185.8,185.14,185.41,266433.0,175.8679,176.3425,175.7161,175.9723,266433.0
2018-01-18 10:00:00,185.4,185.45,184.06,184.06,280668.0,175.9628,176.0103,174.691,174.691,280668.0
2018-01-18 10:05:00,184.06,184.29,182.69,182.89,567743.0,174.691,174.9093,173.3908,173.5806,567743.0
2018-01-18 10:10:00,182.82,183.67,182.82,183.39,361646.0,173.5142,174.3209,173.5142,174.0551,361646.0
2018-01-18 10:15:00,183.4,184.2,183.25,184.19,239642.0,174.0646,174.8239,173.9223,174.8144,239642.0
2018-01-18 10:20:00,184.19,184.24,183.8,183.86,203939.0,174.8144,174.8619,174.4443,174.5012,203939.0
2018-01-18 10:25:00,183.86,184.07,183.74,183.81,154937.0,174.5012,174.7005,174.3873,174.4538,154937.0
2018-01-18 10:30:00,183.77,184.0,183.38,183.38,207023.0,174.4158,174.6341,174.0457,174.0457,207023.0
2018-01-18 10:35:00,183.38,184.48,183.38,184.47,153585.0,174.0457,175.0897,174.0457,175.0802,153585.0
2018-01-18 10:40:00,184.47,184.48,184.04,184.41,113951.0,175.0802,175.0897,174.6721,175.0232,113951.0
2018-01-18 10:45:00,184.4,184.45,184.1,184.17,97810.0,175.0137,175.0612,174.729,174.7954,97810.0
2018-01-18 10:50:00,184.21,184.35,183.9,184.23,75798.0,174.8334,174.9663,174.5392,174.8524,75798.0
2018-01-18 10:55:00,184.24,184.37,183.95,184.02,78745.0,174.8619,174.9853,174.5866,174.6531,78745.0
2018-01-18 11:00:00,184.0,184.24,183.86,184.2,82024.0,174.6341,174.8619,174.5012,174.8239,82024.0
2018-01-18 11:05:00,184.2,184.2,184.04,184.16,85667.0,174.8239,174.8239,174.6721,174.786,85667.0
2018-01-18 11:10:00,184.18,184.39,184.04,184.37,99596.0,174.8049,175.0042,174.6721,174.9853,99596.0
2018-01-18 11:15:00,184.42,184.91,184.37,184.89,153364.0,175.0327,175.4978,174.9853,175.4788,153364.0
2018-01-18 11:20:00,184.87,185.0,184.1,184.22,155150.0,175.4598,175.5832,174.729,174.8429,155150.0
2018-01-18 11:25:00,184.23,184.44,184.05,184.23,99827.0,174.8524,175.0517,174.6816,174.8524,99827.0
2018-01-18 11:30:00,184.23,184.4,184.08,184.28,76077.0,174.8524,175.0137,174.71,174.8998,76077.0
2018-01-18 11:35:00,184.28,184.37,183.81,183.81,128586.0,174.8998,174.9853,174.4538,174.4538,128586.0
2018-01-18 11:40:00,183.81,184.01,183.61,183.75,108138.0,174.4538,174.6436,174.2639,174.3968,108138.0
2018-01-18 11:45:00,183.74,183.79,183.57,183.7,84103.0,174.3873,174.4348,174.226,174.3494,84103.0
2018-01-18 11:50:00,183.7,184.05,183.62,183.83,83917.0,174.3494,174.6816,174.2734,174.4727,83917.0
2018-01-18 11:55:00,183.83,183.91,183.71,183.79,57857.0,174.4727,174.5487,174.3589,174.4348,57857.0
2018-01-18 12:00:00,183.79,183.87,183.62,183.82,90081.0,174.4348,174.5107,174.2734,174.4633,90081.0
2018-01-18 12:05:00,183.83,184.31,183.83,184.07,112498.0,174.4727,174.9283,174.4727,174.7005,112498.0
2018-01-18 12:10:00,184.09,184.34,183.97,184.18,65932.0,174.7195,174.9568,174.6056,174.8049,65932.0
2018-01-18 12:15:00,184.17,184.38,184.17,184.27,63376.0,174.7954,174.9948,174.7954,174.8904,63376.0
2018-01-18 12:20:00,184.27,184.28,184.02,184.03,52672.0,174.8904,174.8998,174.6531,174.6626,52672.0
2018-01-18 12:25:00,184.06,184.2,183.97,184.13,66063.0,174.691,174.8239,174.6056,174.7575,66063.0
2018-01-18 12:30:00,184.11,184.24,184.11,184.17,51790.0,174.7385,174.8619,174.7385,174.7954,51790.0
2018-01-18 12:35:00,184.17,184.23,183.91,183.99,59727.0,174.7954,174.8524,174.5487,174.6246,59727.0
2018-01-18 12:40:00,183.96,183.98,183.71,183.86,55243.0,174.5961,174.6151,174.3589,174.5012,55243.0
2018-01-18 12:45:00,183.86,183.93,183.77,183.77,51153.0,174.5012,174.5677,174.4158,174.4158,51153.0
2018-01-18 12:50:00,183.77,183.8,183.64,183.65,74831.0,174.4158,174.4443,174.2924,174.3019,74831.0
2018-01-18 12:55:00,183.68,183.71,183.35,183.43,242686.0,174.3304,174.3589,174.0172,174.0931,242686.0
2018-01-18 13:00:00,183.46,183.67,183.31,183.49,71250.0,174.1216,174.3209,173.9792,174.1501,71250.0
2018-01-18 13:05:00,183.51,183.81,183.51,183.71,53702.0,174.169,174.4538,174.169,174.3589,53702.0
2018-01-18 13:10:00,183.7,183.97,183.66,183.8,50298.0,174.3494,174.6056,174.3114,174.4443,50298.0
2018-01-18 13:15:00,183.79,183.86,183.55,183.57,36433.0,174.4348,174.5012,174.207,174.226,36433.0
2018-01-18 13:20:00,183.57,183.69,183.52,183.56,38883.0,174.226,174.3399,174.1785,174.2165,38883.0
2018-01-18 13:25:00,183.59,183.74,183.53,183.7,36649.0,174.245,174.3873,174.188,174.3494,36649.0
2018-01-18 13:30:00,183.68,183.95,183.68,183.94,72992.0,174.3304,174.5866,174.3304,174.5772,72992.0
2018-01-18 13:35:00,183.92,183.99,183.81,183.83,56992.0,174.5582,174.6246,174.4538,174.4727,56992.0
2018-01-18 13:40:00,183.85,183.98,183.79,183.84,37064.0,174.4917,174.6151,174.4348,174.4822,37064.0
2018-01-18 13:45:00,183.86,184.03,183.78,183.88,44984.0,174.5012,174.6626,174.4253,174.5202,44984.0
2018-01-18 13:50:00,183.86,183.92,183.78,183.85,50999.0,174.5012,174.5582,174.4253,174.4917,50999.0
2018-01-18 13:55:00,183.83,183.92,183.73,183.86,53764.0,174.4727,174.5582,174.3778,174.5012,53764.0
2018-01-18 14:00:00,183.85,183.96,183.77,183.91,60641.0,174.4917,174.5961,174.4158,174.5487,60641.0
2018-01-18 14:05:00,183.91,184.03,183.89,183.96,43140.0,174.5487,174.6626,174.5297,174.5961,43140.0
2018-01-18 14:10:00,183.95,183.98,183.79,183.82,44275.0,174.5866,174.6151,174.4348,174.4633,44275.0
2018-01-18 14:15:00,183.81,183.99,183.8,183.91,41621.0,174.4538,174.6246,174.4443,174.5487,41621.0
2018-01-18 14:20:00,183.92,184.01,183.88,183.95,75423.0,174.5582,174.6436,174.5202,174.5866,75423.0
2018-01-18 14:25:00,183.94,184.04,183.92,184.01,44644.0,174.5772,174.6721,174.5582,174.6436,44644.0
2018-01-18 14:30:00,184.01,184.22,184.0,184.11,63518.0,174.6436,174.8429,174.6341,174.7385,63518.0
2018-01-18 14:35:00,184.08,184.16,184.05,184.11,61292.0,174.71,174.786,174.6816,174.7385,61292.0
2018-01-18 14:40:00,184.11,184.62,184.1,184.62,107866.0,174.7385,175.2225,174.729,175.2225,107866.0
2018-01-18 14:45:00,184.61,185.08,184.55,184.75,187049.0,175.213,175.6591,175.1561,175.3459,187049.0
2018-01-18 14:50:00,184.74,185.01,184.68,185.0,106588.0,175.3364,175.5927,175.2795,175.5832,106588.0
2018-01-18 14:55:00,184.99,185.04,184.83,184.87,78005.0,175.5737,175.6212,175.4218,175.4598,78005.0
2018-01-18 15:00:00,184.87,184.91,184.74,184.88,66663.0,175.4598,175.4978,175.3364,175.4693,66663.0
2018-01-18 15:05:00,184.9,185.17,184.77,185.16,112199.0,175.4883,175.7445,175.3649,175.7351,112199.0
2018-01-18 15:10:00,185.17,185.22,184.82,184.91,106103.0,175.7445,175.792,175.4124,175.4978,106103.0
2018-01-18 15:15:00,184.92,185.0,184.88,184.89,75019.0,175.5073,175.5832,175.4693,175.4788,75019.0
2018-01-18 15:20:00,184.88,184.89,184.67,184.82,85570.0,175.4693,175.4788,175.27,175.4124,85570.0
2018-01-18 15:25:00,184.81,184.99,184.78,184.97,115312.0,175.4029,175.5737,175.3744,175.5547,115312.0
2018-01-18 15:30:00,184.97,184.99,184.36,184.47,198372.0,175.5547,175.5737,174.9758,175.0802,198372.0
2018-01-18 15:35:00,184.44,184.48,183.85,184.0,232958.0,175.0517,175.0897,174.4917,174.6341,232958.0
2018-01-18 15:40:00,184.0,184.39,183.93,184.37,231316.0,174.6341,175.0042,174.5677,174.9853,231316.0
2018-01-18 15:45:00,184.36,184.37,184.07,184.16,182929.0,174.9758,174.9853,174.7005,174.786,182929.0
2018-01-18 15:50:00,184.19,184.29,183.89,183.92,209329.0,174.8144,174.9093,174.5297,174.5582,209329.0
2018-01-18 15:55:00,183.92,184.45,183.92,184.34,476182.0,174.5582,175.0612,174.5582,174.9568,476182.0
2018-01-19 09:30:00,185.15,185.24,184.29,184.68,542055.0,175.7256,175.811,174.9093,175.2795,542055.0
2018-01-19 09:35:00,184.65,184.83,184.44,184.75,199848.0,175.251,175.4218,175.0517,175.3459,199848.0
2018-01-19 09:40:00,184.79,185.0,184.62,184.77,144764.0,175.3839,175.5832,175.2225,175.3649,144764.0
2018-01-19 09:45:00,184.81,184.87,184.21,184.28,152214.0,175.4029,175.4598,174.8334,174.8998,152214.0
2018-01-19 09:50:00,184.34,184.36,183.32,183.75,264669.0,174.9568,174.9758,173.9887,174.3968,264669.0
2018-01-19 09:55:00,183.76,183.98,183.51,183.76,148981.0,174.4063,174.6151,174.169,174.4063,148981.0
2018-01-19 10:00:00,183.84,183.84,182.86,183.1,251369.0,174.4822,174.4822,173.5521,173.7799,251369.0
2018-01-19 10:05:00,183.09,183.43,182.92,183.31,164496.0,173.7704,174.0931,173.6091,173.9792,164496.0
2018-01-19 10:10:00,183.28,183.65,183.2,183.6,124765.0,173.9507,174.3019,173.8748,174.2545,124765.0
2018-01-19 10:15:00,183.62,183.98,183.34,183.4,142940.0,174.2734,174.6151,174.0077,174.0646,142940.0
2018-01-19 10:20:00,183.39,183.63,183.24,183.41,92696.0,174.0551,174.2829,173.9128,174.0741,92696.0
2018-01-19 10:25:00,183.4,183.53,183.26,183.45,121749.0,174.0646,174.188,173.9318,174.1121,121749.0
2018-01-19 10:30:00,183.43,183.69,183.42,183.59,110877.0,174.0931,174.3399,174.0836,174.245,110877.0
2018-01-19 10:35:00,183.58,183.59,183.27,183.39,73433.0,174.2355,174.245,173.9413,174.0551,73433.0
2018-01-19 10:40:00,183.41,183.51,183.15,183.28,76136.0,174.0741,174.169,173.8274,173.9507,76136.0
2018-01-19 10:45:00,183.28,183.36,182.94,182.98,126939.0,173.9507,174.0267,173.6281,173.666,126939.0
2018-01-19 10:50:00,182.99,183.12,182.8,183.05,111312.0,173.6755,173.7989,173.4952,173.7325,111312.0
2018-01-19 10:55:00,183.04,183.22,182.97,183.13,93449.0,173.723,173.8938,173.6565,173.8084,93449.0
2018-01-19 11:00:00,183.13,183.48,183.08,183.37,97924.0,173.8084,174.1406,173.7609,174.0362,97924.0
2018-01-19 11:05:00,183.38,183.48,183.02,183.19,73559.0,174.0457,174.1406,173.704,173.8653,73559.0
2018-01-19 11:10:00,183.24,183.42,183.2,183.39,61473.0,173.9128,174.0836,173.8748,174.0551,61473.0
2018-01-19 11:15:00,183.4,183.43,183.15,183.16,49527.0,174.0646,174.0931,173.8274,173.8369,49527.0
2018-01-19 11:20:00,183.15,183.36,183.15,183.31,62798.0,173.8274,174.0267,173.8274,173.9792,62798.0
2018-01-19 11:25:00,183.35,183.85,183.31,183.75,132298.0,174.0172,174.4917,173.9792,174.3968,132298.0
2018-01-19 11:30:00,183.72,183.83,183.55,183.59,80247.0,174.3683,174.4727,174.207,174.245,80247.0
2018-01-19 11:35:00,183.59,183.65,183.29,183.45,60854.0,174.245,174.3019,173.9602,174.1121,60854.0
2018-01-19 11:40:00,183.45,183.54,183.32,183.42,73432.0,174.1121,174.1975,173.9887,174.0836,73432.0
2018-01-19 11:45:00,183.42,183.6,183.4,183.5,62737.0,174.0836,174.2545,174.0646,174.1595,62737.0
2018-01-19 11:50:00,183.52,183.55,183.41,183.47,52561.0,174.1785,174.207,174.0741,174.1311,52561.0
2018-01-19 11:55:00,183.46,183.48,183.22,183.39,64852.0,174.1216,174.1406,173.8938,174.0551,64852.0
2018-01-19 12:00:00,183.4,183.7,183.4,183.54,44672.0,174.0646,174.3494,174.0646,174.1975,44672.0
2018-01-19 12:05:00,183.59,183.6,183.41,183.41,30742.0,174.245,174.2545,174.0741,174.0741,30742.0
2018-01-19 12:10:00,183.41,183.53,183.3,183.33,50284.0,174.0741,174.188,173.9697,173.9982,50284.0
2018-01-19 12:15:00,183.3,183.44,183.28,183.37,38212.0,173.9697,174.1026,173.9507,174.0362,38212.0
2018-01-19 12:20:00,183.35,183.39,183.26,183.28,47099.0,174.0172,174.0551,173.9318,173.9507,47099.0
2018-01-19 12:25:00,183.26,183.34,183.25,183.3,149352.0,173.9318,174.0077,173.9223,173.9697,149352.0
2018-01-19 12:30:00,183.31,183.53,183.3,183.49,48205.0,173.9792,174.188,173.9697,174.1501,48205.0
2018-01-19 12:35:00,183.49,183.51,183.37,183.48,39877.0,174.1501,174.169,174.0362,174.1406,39877.0
2018-01-19 12:40:00,183.48,183.54,183.43,183.51,28680.0,174.1406,174.1975,174.0931,174.169,28680.0
2018-01-19 12:45:00,183.51,183.54,183.44,183.54,30255.0,174.169,174.1975,174.1026,174.1975,30255.0
2018-01-19 12:50:00,183.54,183.62,183.52,183.58,45309.0,174.1975,174.2734,174.1785,174.2355,45309.0
2018-01-19 12:55:00,183.6,183.87,183.56,183.76,71291.0,174.2545,174.5107,174.2165,174.4063,71291.0
2018-01-19 13:00:00,183.75,183.82,183.45,183.48,54274.0,174.3968,174.4633,174.1121,174.1406,54274.0
2018-01-19 13:05:00,183.47,183.56,183.37,183.48,39125.0,174.1311,174.2165,174.0362,174.1406,39125.0
2018-01-19 13:10:00,183.48,183.51,183.41,183.47,46390.0,174.1406,174.169,174.0741,174.1311,46390.0
2018-01-19 13:15:00,183.47,183.48,183.32,183.34,40293.0,174.1311,174.1406,173.9887,174.0077,40293.0
2018-01-19 13:20:00,183.35,183.35,183.24,183.28,76766.0,174.0172,174.0172,173.9128,173.9507,76766.0
2018-01-19 13:25:00,183.26,183.36,183.22,183.32,24514.0,173.9318,174.0267,173.8938,173.9887,24514.0
2018-01-19 13:30:00,183.34,183.4,183.23,183.4,30681.0,174.0077,174.0646,173.9033,174.0646,30681.0
2018-01-19 13:35:00,183.44,183.48,183.3,183.34,34701.0,174.1026,174.1406,173.9697,174.0077,34701.0
2018-01-19 13:40:00,183.34,183.48,183.26,183.42,29145.0,174.0077,174.1406,173.9318,174.0836,29145.0
2018-01-19 13:45:00,183.43,183.57,183.35,183.4,52510.0,174.0931,174.226,174.0172,174.0646,52510.0
2018-01-19 13:50:00,183.36,183.4,183.17,183.21,52083.0,174.0267,174.0646,173.8463,173.8843,52083.0
2018-01-19 13:55:00,183.21,183.22,182.9,183.05,110367.0,173.8843,173.8938,173.5901,173.7325,110367.0
2018-01-19 14:00:00,183.04,183.2,182.9,183.02,166172.0,173.723,173.8748,173.5901,173.704,166172.0
2018-01-19 14:05:00,183.04,183.14,183.0,183.13,77578.0,173.723,173.8179,173.685,173.8084,77578.0
2018-01-19 14:10:00,183.12,183.14,183.03,183.05,65180.0,173.7989,173.8179,173.7135,173.7325,65180.0
2018-01-19 14:15:00,183.05,183.14,182.98,183.13,99736.0,173.7325,173.8179,173.666,173.8084,99736.0
2018-01-19 14:20:00,183.13,183.29,183.12,183.22,53946.0,173.8084,173.9602,173.7989,173.8938,53946.0
2018-01-19 14:25:00,183.25,183.25,183.13,183.17,27719.0,173.9223,173.9223,173.8084,173.8463,27719.0
2018-01-19 14:30:00,183.16,183.3,183.15,183.25,103136.0,173.8369,173.9697,173.8274,173.9223,103136.0
2018-01-19 14:35:00,183.26,183.35,183.25,183.34,47967.0,173.9318,174.0172,173.9223,174.0077,47967.0
2018-01-19 14:40:00,183.34,183.39,183.18,183.32,51877.0,174.0077,174.0551,173.8558,173.9887,51877.0
2018-01-19 14:45:00,183.32,183.39,183.31,183.34,46494.0,173.9887,174.0551,173.9792,174.0077,46494.0
2018-01-19 14:50:00,183.34,183.35,183.18,183.25,52505.0,174.0077,174.0172,173.8558,173.9223,52505.0
2018-01-19 14:55:00,183.25,183.26,183.17,183.2,40218.0,173.9223,173.9318,173.8463,173.8748,40218.0
2018-01-19 15:00:00,183.2,183.27,183.19,183.25,74821.0,173.8748,173.9413,173.8653,173.9223,74821.0
2018-01-19 15:05:00,183.26,183.43,183.21,183.39,65438.0,173.9318,174.0931,173.8843,174.0551,65438.0
2018-01-19 15:10:00,183.38,183.49,183.37,183.42,62111.0,174.0457,174.1501,174.0362,174.0836,62111.0
2018-01-19 15:15:00,183.42,183.54,183.36,183.51,71405.0,174.0836,174.1975,174.0267,174.169,71405.0
2018-01-19 15:20:00,183.5,183.56,183.25,183.3,73800.0,174.1595,174.2165,173.9223,173.9697,73800.0
2018-01-19 15:25:00,183.32,183.57,183.28,183.55,133135.0,173.9887,174.226,173.9507,174.207,133135.0
2018-01-19 15:30:00,183.56,183.67,183.54,183.62,114578.0,174.2165,174.3209,174.1975,174.2734,114578.0
2018-01-19 15:35:00,183.63,183.65,183.44,183.53,115874.0,174.2829,174.3019,174.1026,174.188,115874.0
2018-01-19 15:40:00,183.53,183.72,183.52,183.7,153366.0,174.188,174.3683,174.1785,174.3494,153366.0
2018-01-19 15:45:00,183.72,183.75,183.56,183.71,204011.0,174.3683,174.3968,174.2165,174.3589,204011.0
2018-01-19 15:50:00,183.73,183.87,183.72,183.86,242167.0,174.3778,174.5107,174.3683,174.5012,242167.0
2018-01-19 15:55:00,183.85,184.1,183.72,184.03,547111.0,174.4917,174.729,174.3683,174.6626,547111.0
2018-01-22 09:30:00,184.97,185.04,183.63,183.87,757271.0,175.5547,175.6212,174.2829,174.5107,757271.0
2018-01-22 09:35:00,183.83,183.93,182.65,182.69,437025.0,174.4727,174.5677,173.3528,173.3908,437025.0
2018-01-22 09:40:00,182.68,183.4,182.38,183.33,380246.0,173.3813,174.0646,173.0966,173.9982,380246.0
2018-01-22 09:45:00,183.33,183.35,182.05,182.21,382669.0,173.9982,174.0172,172.7834,172.9352,382669.0
2018-01-22 09:50:00,182.22,182.57,182.1,182.46,749592.0,172.9447,173.2769,172.8308,173.1725,749592.0
2018-01-22 09:55:00,182.46,182.8,182.36,182.71,207409.0,173.1725,173.4952,173.0776,173.4098,207409.0
2018-01-22 10:00:00,182.71,182.93,182.45,182.49,186504.0,173.4098,173.6186,173.163,173.201,186504.0
2018-01-22 10:05:00,182.49,182.65,182.28,182.59,240527.0,173.201,173.3528,173.0016,173.2959,240527.0
2018-01-22 10:10:00,182.56,182.77,182.15,182.39,251326.0,173.2674,173.4667,172.8783,173.106,251326.0
2018-01-22 10:15:00,182.37,182.48,182.09,182.26,207032.0,173.0871,173.1915,172.8213,172.9827,207032.0
2018-01-22 10:20:00,182.26,182.44,181.91,182.25,356571.0,172.9827,173.1535,172.6505,172.9732,356571.0
2018-01-22 10:25:00,182.25,182.38,181.91,182.04,181847.0,172.9732,173.0966,172.6505,172.7739,181847.0
2018-01-22 10:30:00,182.05,182.1,181.68,181.96,227485.0,172.7834,172.8308,172.4322,172.6979,227485.0
2018-01-22 10:35:00,181.99,182.42,181.91,182.42,174930.0,172.7264,173.1345,172.6505,173.1345,174930.0
2018-01-22 10:40:00,182.38,182.6,182.27,182.49,171821.0,173.0966,173.3054,172.9922,173.201,171821.0
2018-01-22 10:45:00,182.49,182.57,182.25,182.51,123061.0,173.201,173.2769,172.9732,173.2199,123061.0
2018-01-22 10:50:00,182.51,182.69,182.27,182.47,123496.0,173.2199,173.3908,172.9922,173.182,123496.0
2018-01-22 10:55:00,182.47,182.51,182.27,182.33,70015.0,173.182,173.2199,172.9922,173.0491,70015.0
2018-01-22 11:00:00,182.37,182.39,182.08,182.17,163994.0,173.0871,173.106,172.8118,172.8972,163994.0
2018-01-22 11:05:00,182.16,182.46,182.16,182.32,119366.0,172.8878,173.1725,172.8878,173.0396,119366.0
2018-01-22 11:10:00,182.34,182.37,182.16,182.2,93840.0,173.0586,173.0871,172.8878,172.9257,93840.0
2018-01-22 11:15:00,182.19,182.35,182.07,182.24,108440.0,172.9162,173.0681,172.8023,172.9637,108440.0
2018-01-22 11:20:00,182.22,182.36,182.18,182.21,81523.0,172.9447,173.0776,172.9067,172.9352,81523.0
2018-01-22 11:25:00,182.22,182.24,182.05,182.08,99884.0,172.9447,172.9637,172.7834,172.8118,99884.0
2018-01-22 11:30:00,182.08,182.18,181.91,182.15,161754.0,172.8118,172.9067,172.6505,172.8783,161754.0
2018-01-22 11:35:00,182.13,182.5,182.01,182.47,107144.0,172.8593,173.2104,172.7454,173.182,107144.0
2018-01-22 11:40:00,182.47,182.49,182.28,182.4,139569.0,173.182,173.201,173.0016,173.1155,139569.0
2018-01-22 11:45:00,182.4,182.68,182.26,182.64,103972.0,173.1155,173.3813,172.9827,173.3433,103972.0
2018-01-22 11:50:00,182.66,182.75,182.56,182.61,118668.0,173.3623,173.4477,173.2674,173.3148,118668.0
2018-01-22 11:55:00,182.63,182.74,182.51,182.71,63536.0,173.3338,173.4382,173.2199,173.4098,63536.0
2018-01-22 12:00:00,182.7,182.95,182.56,182.88,94731.0,173.4003,173.6375,173.2674,173.5711,94731.0
2018-01-22 12:05:00,182.9,183.37,182.89,183.07,183406.0,173.5901,174.0362,173.5806,173.7514,183406.0
2018-01-22 12:10:00,183.07,183.12,182.99,183.0,58159.0,173.7514,173.7989,173.6755,173.685,58159.0
2018-01-22 12:15:00,183.0,183.06,182.87,182.98,63643.0,173.685,173.7419,173.5616,173.666,63643.0
2018-01-22 12:20:00,182.97,183.18,182.97,183.12,82186.0,173.6565,173.8558,173.6565,173.7989,82186.0
2018-01-22 12:25:00,183.13,183.2,182.97,183.14,86381.0,173.8084,173.8748,173.6565,173.8179,86381.0
2018-01-22 12:30:00,183.13,183.23,182.93,182.93,84158.0,173.8084,173.9033,173.6186,173.6186,84158.0
2018-01-22 12:35:00,182.94,183.11,182.84,183.0,119297.0,173.6281,173.7894,173.5331,173.685,119297.0
2018-01-22 12:40:00,183.06,183.1,182.97,183.06,44512.0,173.7419,173.7799,173.6565,173.7419,44512.0
2018-01-22 12:45:00,183.06,183.17,183.0,183.14,51347.0,173.7419,173.8463,173.685,173.8179,51347.0
2018-01-22 12:50:00,183.14,183.36,183.13,183.25,78368.0,173.8179,174.0267,173.8084,173.9223,78368.0
2018-01-22 12:55:00,183.26,183.32,183.1,183.19,77885.0,173.9318,173.9887,173.7799,173.8653,77885.0
2018-01-22 13:00:00,183.2,183.33,183.17,183.21,56581.0,173.8748,173.9982,173.8463,173.8843,56581.0
2018-01-22 13:05:00,183.23,183.36,183.21,183.36,53317.0,173.9033,174.0267,173.8843,174.0267,53317.0
2018-01-22 13:10:00,183.34,183.54,183.34,183.46,169746.0,174.0077,174.1975,174.0077,174.1216,169746.0
2018-01-22 13:15:00,183.47,183.64,183.43,183.57,44331.0,174.1311,174.2924,174.0931,174.226,44331.0
2018-01-22 13:20:00,183.55,183.7,183.45,183.52,71581.0,174.207,174.3494,174.1121,174.1785,71581.0
2018-01-22 13:25:00,183.51,183.55,183.38,183.44,66325.0,174.169,174.207,174.0457,174.1026,66325.0
2018-01-22 13:30:00,183.43,183.46,183.37,183.43,64691.0,174.0931,174.1216,174.0362,174.0931,64691.0
2018-01-22 13:35:00,183.43,183.62,183.39,183.39,81587.0,174.0931,174.2734,174.0551,174.0551,81587.0
2018-01-22 13:40:00,183.42,183.54,183.37,183.53,29001.0,174.0836,174.1975,174.0362,174.188,29001.0
2018-01-22 13:45:00,183.59,183.72,183.53,183.67,72382.0,174.245,174.3683,174.188,174.3209,72382.0
2018-01-22 13:50:00,183.67,183.78,183.41,183.43,70839.0,174.3209,174.4253,174.0741,174.0931,70839.0
2018-01-22 13:55:00,183.42,183.47,183.35,183.4,49712.0,174.0836,174.1311,174.0172,174.0646,49712.0
2018-01-22 14:00:00,183.43,183.56,183.37,183.53,38070.0,174.0931,174.2165,174.0362,174.188,38070.0
2018-01-22 14:05:00,183.55,183.6,183.37,183.41,35768.0,174.207,174.2545,174.0362,174.0741,35768.0
2018-01-22 14:10:00,183.42,183.46,183.25,183.32,68516.0,174.0836,174.1216,173.9223,173.9887,68516.0
2018-01-22 14:15:00,183.29,183.34,183.09,183.16,57553.0,173.9602,174.0077,173.7704,173.8369,57553.0
2018-01-22 14:20:00,183.16,183.19,182.85,182.89,93564.0,173.8369,173.8653,173.5426,173.5806,93564.0
2018-01-22 14:25:00,182.9,183.17,182.85,182.99,59144.0,173.5901,173.8463,173.5426,173.6755,59144.0
2018-01-22 14:30:00,183.0,183.02,182.77,182.89,56601.0,173.685,173.704,173.4667,173.5806,56601.0
2018-01-22 14:35:00,182.89,183.03,182.85,183.0,54960.0,173.5806,173.7135,173.5426,173.685,54960.0
2018-01-22 14:40:00,182.98,183.16,182.97,183.14,41377.0,173.666,173.8369,173.6565,173.8179,41377.0
2018-01-22 14:45:00,183.14,183.28,183.12,183.2,37829.0,173.8179,173.9507,173.7989,173.8748,37829.0
2018-01-22 14:50:00,183.18,183.23,183.13,183.23,27919.0,173.8558,173.9033,173.8084,173.9033,27919.0
2018-01-22 14:55:00,183.23,183.34,183.1,183.23,118140.0,173.9033,174.0077,173.7799,173.9033,118140.0
2018-01-22 15:00:00,183.24,183.38,183.23,183.34,66533.0,173.9128,174.0457,173.9033,174.0077,66533.0
2018-01-22 15:05:00,183.33,183.37,183.16,183.18,56153.0,173.9982,174.0362,173.8369,173.8558,56153.0
2018-01-22 15:10:00,183.19,183.37,183.19,183.3,67679.0,173.8653,174.0362,173.8653,173.9697,67679.0
2018-01-22 15:15:00,183.31,183.49,183.29,183.49,61819.0,173.9792,174.1501,173.9602,174.1501,61819.0
2018-01-22 15:20:00,183.49,183.73,183.46,183.66,87331.0,174.1501,174.3778,174.1216,174.3114,87331.0
2018-01-22 15:25:00,183.67,183.84,183.48,183.7,111022.0,174.3209,174.4822,174.1406,174.3494,111022.0
2018-01-22 15:30:00,183.73,183.77,183.56,183.65,73643.0,174.3778,174.4158,174.2165,174.3019,73643.0
2018-01-22 15:35:00,183.66,183.69,183.26,183.3,106087.0,174.3114,174.3399,173.9318,173.9697,106087.0
2018-01-22 15:40:00,183.3,183.63,183.26,183.62,135499.0,173.9697,174.2829,173.9318,174.2734,135499.0
2018-01-22 15:45:00,183.63,183.81,183.61,183.7,147227.0,174.2829,174.4538,174.2639,174.3494,147227.0
2018-01-22 15:50:00,183.68,183.74,183.5,183.6,174438.0,174.3304,174.3873,174.1595,174.2545,174438.0
2018-01-22 15:55:00,183.59,184.02,183.58,183.94,485100.0,174.245,174.6531,174.2355,174.5772,485100.0
2018-01-23 09:30:00,185.29,185.61,183.54,184.51,1220614.0,175.8584,176.1621,174.1975,175.1181,1220614.0
2018-01-23 09:35:00,184.54,186.94,184.39,186.9,852660.0,175.1466,177.4244,175.0042,177.3865,852660.0
2018-01-23 09:40:00,186.94,188.16,186.69,187.86,898290.0,177.4244,178.5823,177.1872,178.2976,898290.0
2018-01-23 09:45:00,187.87,187.98,187.12,187.34,715441.0,178.3071,178.4115,177.5953,177.8041,715441.0
2018-01-23 09:50:00,187.38,188.47,187.32,188.35,694582.0,177.842,178.8766,177.7851,178.7627,694582.0
2018-01-23 09:55:00,188.32,188.6,186.41,186.74,671379.0,178.7342,178.9999,176.9214,177.2346,671379.0
2018-01-23 10:00:00,186.77,187.39,186.61,187.3,391850.0,177.2631,177.8515,177.1112,177.7661,391850.0
2018-01-23 10:05:00,187.3,187.86,187.28,187.67,314113.0,177.7661,178.2976,177.7471,178.1173,314113.0
2018-01-23 10:10:00,187.69,188.38,187.66,188.12,341055.0,178.1363,178.7911,178.1078,178.5444,341055.0
2018-01-23 10:15:00,188.1,188.66,187.91,188.52,365796.0,178.5254,179.0569,178.3451,178.924,365796.0
2018-01-23 10:20:00,188.58,189.15,188.35,189.1,535329.0,178.981,179.522,178.7627,179.4745,535329.0
2018-01-23 10:25:00,189.11,189.87,188.11,189.23,664970.0,179.484,180.2053,178.5349,179.5979,664970.0
2018-01-23 10:30:00,189.25,189.45,188.9,189.04,345726.0,179.6169,179.8067,179.2847,179.4176,345726.0
2018-01-23 10:35:00,189.05,189.8,189.04,189.56,397453.0,179.427,180.1389,179.4176,179.9111,397453.0
2018-01-23 10:40:00,189.57,189.99,189.55,189.91,379096.0,179.9206,180.3192,179.9016,180.2433,379096.0
2018-01-23 10:45:00,189.92,190.39,189.69,190.39,680021.0,180.2528,180.6988,180.0345,180.6988,680021.0
2018-01-23 10:50:00,190.37,190.84,190.22,190.75,493901.0,180.6799,181.1259,180.5375,181.0405,493901.0
2018-01-23 10:55:00,190.74,191.09,190.66,190.91,522593.0,181.031,181.3632,180.9551,181.1924,522593.0
2018-01-23 11:00:00,190.93,190.97,190.13,190.29,469928.0,181.2113,181.2493,180.4521,180.6039,469928.0
2018-01-23 11:05:00,190.29,190.79,190.2,190.7,305831.0,180.6039,181.0785,180.5185,180.9931,305831.0
2018-01-23 11:10:00,190.66,191.4,190.53,191.28,362054.0,180.9551,181.6574,180.8317,181.5435,362054.0
2018-01-23 11:15:00,191.26,191.58,191.12,191.15,475226.0,181.5246,181.8283,181.3917,181.4201,475226.0
2018-01-23 11:20:00,191.17,191.4,190.91,191.36,321005.0,181.4391,181.6574,181.1924,181.6195,321005.0
2018-01-23 11:25:00,191.35,191.35,190.79,191.0,298433.0,181.61,181.61,181.0785,181.2778,298433.0
2018-01-23 11:30:00,190.96,191.38,190.91,191.36,231307.0,181.2398,181.6384,181.1924,181.6195,231307.0
2018-01-23 11:35:00,191.36,191.4,190.9,190.9,236431.0,181.6195,181.6574,181.1829,181.1829,236431.0
2018-01-23 11:40:00,190.96,191.09,190.8,190.99,271897.0,181.2398,181.3632,181.088,181.2683,271897.0
2018-01-23 11:45:00,190.95,191.37,190.92,191.07,195478.0,181.2303,181.629,181.2019,181.3442,195478.0
2018-01-23 11:50:00,191.05,191.1,190.66,190.9,305444.0,181.3252,181.3727,180.9551,181.1829,305444.0
2018-01-23 11:55:00,190.91,191.25,190.81,191.0,281656.0,181.1924,181.5151,181.0975,181.2778,281656.0
2018-01-23 12:00:00,191.0,191.07,190.77,190.83,182290.0,181.2778,181.3442,181.0595,181.1164,182290.0
2018-01-23 12:05:00,190.83,191.01,190.7,190.75,161243.0,181.1164,181.2873,180.9931,181.0405,161243.0
2018-01-23 12:10:00,190.78,190.78,190.45,190.52,181612.0,181.069,181.069,180.7558,180.8222,181612.0
2018-01-23 12:15:00,190.52,191.15,190.49,191.09,191735.0,180.8222,181.4201,180.7937,181.3632,191735.0
2018-01-23 12:20:00,191.13,191.66,191.1,191.48,502465.0,181.4012,181.9042,181.3727,181.7334,502465.0
2018-01-23 12:25:00,191.48,191.52,191.23,191.41,164694.0,181.7334,181.7713,181.4961,181.6669,164694.0
2018-01-23 12:30:00,191.43,191.85,191.41,191.77,199663.0,181.6859,182.0845,181.6669,182.0086,199663.0
2018-01-23 12:35:00,191.77,191.92,191.6,191.77,206684.0,182.0086,182.151,181.8472,182.0086,206684.0
2018-01-23 12:40:00,191.77,191.78,191.36,191.71,163542.0,182.0086,182.0181,181.6195,181.9516,163542.0
2018-01-23 12:45:00,191.66,191.8,191.52,191.71,112197.0,181.9042,182.0371,181.7713,181.9516,112197.0
2018-01-23 12:50:00,191.72,191.81,191.35,191.51,177961.0,181.9611,182.0466,181.61,181.7618,177961.0
2018-01-23 12:55:00,191.52,191.65,191.45,191.53,101677.0,181.7713,181.8947,181.7049,181.7808,101677.0
2018-01-23 13:00:00,191.5,191.55,191.18,191.28,126469.0,181.7523,181.7998,181.4486,181.5435,126469.0
2018-01-23 13:05:00,191.28,191.55,191.25,191.35,147346.0,181.5435,181.7998,181.5151,181.61,147346.0
2018-01-23 13:10:00,191.33,191.4,191.16,191.23,76478.0,181.591,181.6574,181.4296,181.4961,76478.0
2018-01-23 13:15:00,191.23,191.49,191.23,191.43,76077.0,181.4961,181.7428,181.4961,181.6859,76077.0
2018-01-23 13:20:00,191.44,191.5,191.29,191.38,80383.0,181.6954,181.7523,181.553,181.6384,80383.0
2018-01-23 13:25:00,191.39,191.47,191.3,191.33,101111.0,181.6479,181.7239,181.5625,181.591,101111.0
2018-01-23 13:30:00,191.31,191.34,191.08,191.23,173869.0,181.572,181.6005,181.3537,181.4961,173869.0
2018-01-23 13:35:00,191.22,191.31,191.09,191.28,104017.0,181.4866,181.572,181.3632,181.5435,104017.0
2018-01-23 13:40:00,191.3,191.34,191.21,191.21,64663.0,181.5625,181.6005,181.4771,181.4771,64663.0
2018-01-23 13:45:00,191.21,191.34,191.1,191.19,100881.0,181.4771,181.6005,181.3727,181.4581,100881.0
2018-01-23 13:50:00,191.2,191.21,190.96,190.97,140698.0,181.4676,181.4771,181.2398,181.2493,140698.0
2018-01-23 13:55:00,190.97,191.03,190.78,190.95,182409.0,181.2493,181.3063,181.069,181.2303,182409.0
2018-01-23 14:00:00,190.95,190.96,190.82,190.89,60701.0,181.2303,181.2398,181.1069,181.1734,60701.0
2018-01-23 14:05:00,190.88,191.1,190.77,190.93,105268.0,181.1639,181.3727,181.0595,181.2113,105268.0
2018-01-23 14:10:00,190.95,191.3,190.89,190.92,135246.0,181.2303,181.5625,181.1734,181.2019,135246.0
2018-01-23 14:15:00,190.93,191.06,190.56,190.62,197687.0,181.2113,181.3347,180.8602,180.9171,197687.0
2018-01-23 14:20:00,190.58,190.67,190.2,190.48,218083.0,180.8792,180.9646,180.5185,180.7843,218083.0
2018-01-23 14:25:00,190.49,190.57,190.17,190.54,152515.0,180.7937,180.8697,180.49,180.8412,152515.0
2018-01-23 14:30:00,190.53,190.78,190.5,190.59,97773.0,180.8317,181.069,180.8032,180.8887,97773.0
2018-01-23 14:35:00,190.59,191.07,190.59,191.02,99540.0,180.8887,181.3442,180.8887,181.2968,99540.0
2018-01-23 14:40:00,191.07,191.21,190.87,191.15,183789.0,181.3442,181.4771,181.1544,181.4201,183789.0
2018-01-23 14:45:00,191.14,191.25,191.01,191.22,98759.0,181.4107,181.5151,181.2873,181.4866,98759.0
2018-01-23 14:50:00,191.22,191.37,191.1,191.1,130384.0,181.4866,181.629,181.3727,181.3727,130384.0
2018-01-23 14:55:00,191.13,191.19,190.95,191.01,93684.0,181.4012,181.4581,181.2303,181.2873,93684.0
2018-01-23 15:00:00,190.99,191.27,190.98,191.27,106283.0,181.2683,181.534,181.2588,181.534,106283.0
2018-01-23 15:05:00,191.28,191.43,191.25,191.38,120006.0,181.5435,181.6859,181.5151,181.6384,120006.0
2018-01-23 15:10:00,191.38,191.43,191.13,191.17,116690.0,181.6384,181.6859,181.4012,181.4391,116690.0
2018-01-23 15:15:00,191.16,191.37,191.15,191.29,124147.0,181.4296,181.629,181.4201,181.553,124147.0
2018-01-23 15:20:00,191.3,191.47,191.22,191.45,151424.0,181.5625,181.7239,181.4866,181.7049,151424.0
2018-01-23 15:25:00,191.44,191.5,190.93,191.42,200061.0,181.6954,181.7523,181.2113,181.6764,200061.0
2018-01-23 15:30:00,191.42,191.63,191.41,191.55,264437.0,181.6764,181.8757,181.6669,181.7998,264437.0
2018-01-23 15:35:00,191.55,191.9,191.54,191.89,321190.0,181.7998,182.132,181.7903,182.1225,321190.0
2018-01-23 15:40:00,191.88,192.28,191.85,192.02,598173.0,182.113,182.4926,182.0845,182.2459,598173.0
2018-01-23 15:45:00,192.05,192.3,191.94,192.19,267193.0,182.2743,182.5116,182.1699,182.4072,267193.0
2018-01-23 15:50:00,192.19,192.26,191.81,192.26,469700.0,182.4072,182.4736,182.0466,182.4736,469700.0
2018-01-23 15:55:00,192.26,192.4,192.1,192.25,971676.0,182.4736,182.6065,182.3218,182.4642,971676.0
2018-01-24 09:30:00,194.72,195.74,193.8,195.74,2502975.0,184.8084,185.7765,183.9353,185.7765,2502975.0
2018-01-24 09:35:00,195.73,196.25,195.33,195.5,1499512.0,185.767,186.2606,185.3874,185.5487,1499512.0
2018-01-24 09:40:00,195.5,196.71,195.11,196.57,1245157.0,185.5487,186.6971,185.1786,186.5643,1245157.0
2018-01-24 09:45:00,196.5,196.86,195.82,196.14,1066345.0,186.4978,186.8395,185.8524,186.1562,1066345.0
2018-01-24 09:50:00,196.14,196.14,195.3,195.62,650957.0,186.1562,186.1562,185.3589,185.6626,650957.0
2018-01-24 09:55:00,195.63,196.9,195.41,196.74,773252.0,185.6721,186.8775,185.4633,186.7256,773252.0
2018-01-24 10:00:00,196.74,197.5,196.51,197.48,859204.0,186.7256,187.4469,186.5073,187.4279,859204.0
2018-01-24 10:05:00,197.48,198.17,197.04,197.22,1128821.0,187.4279,188.0828,187.0103,187.1812,1128821.0
2018-01-24 10:10:00,197.18,198.58,197.04,198.22,835811.0,187.1432,188.472,187.0103,188.1303,835811.0
2018-01-24 10:15:00,198.23,198.26,197.75,197.92,605695.0,188.1398,188.1682,187.6842,187.8455,605695.0
2018-01-24 10:20:00,197.9,198.11,197.66,197.8,429397.0,187.8266,188.0259,187.5988,187.7317,429397.0
2018-01-24 10:25:00,197.78,198.4,197.75,198.18,481982.0,187.7127,188.3011,187.6842,188.0923,481982.0
2018-01-24 10:30:00,198.18,198.65,198.1,198.52,463606.0,188.0923,188.5384,188.0164,188.415,463606.0
2018-01-24 10:35:00,198.55,198.86,198.11,198.26,400877.0,188.4435,188.7377,188.0259,188.1682,400877.0
2018-01-24 10:40:00,198.25,198.48,197.8,197.85,358495.0,188.1587,188.377,187.7317,187.7791,358495.0
2018-01-24 10:45:00,197.89,198.3,197.6,197.8,323192.0,187.8171,188.2062,187.5418,187.7317,323192.0
2018-01-24 10:50:00,197.86,198.06,197.29,197.96,306090.0,187.7886,187.9784,187.2476,187.8835,306090.0
2018-01-24 10:55:00,197.93,198.01,197.2,197.5,256343.0,187.855,187.931,187.1622,187.4469,256343.0
2018-01-24 11:00:00,197.45,197.8,197.1,197.16,203028.0,187.3995,187.7317,187.0673,187.1242,203028.0
2018-01-24 11:05:00,197.17,197.36,196.54,196.6,333725.0,187.1337,187.3141,186.5358,186.5927,333725.0
2018-01-24 11:10:00,196.6,196.88,195.43,195.45,559848.0,186.5927,186.8585,185.4823,185.5013,559848.0
2018-01-24 11:15:00,195.46,195.5,194.71,195.27,670560.0,185.5108,185.5487,184.7989,185.3304,670560.0
2018-01-24 11:20:00,195.27,196.2,195.26,195.97,420209.0,185.3304,186.2131,185.3209,185.9948,420209.0
2018-01-24 11:25:00,195.99,196.15,194.2,194.24,453524.0,186.0138,186.1656,184.3149,184.3529,453524.0
2018-01-24 11:30:00,194.26,194.27,192.4,192.71,1236822.0,184.3718,184.3813,182.6065,182.9007,1236822.0
2018-01-24 11:35:00,192.76,193.9,192.76,193.75,710893.0,182.9482,184.0302,182.9482,183.8878,710893.0
2018-01-24 11:40:00,193.83,195.3,193.7,195.14,495170.0,183.9637,185.3589,183.8404,185.2071,495170.0
2018-01-24 11:45:00,195.08,195.7,194.9,195.18,468448.0,185.1501,185.7385,184.9793,185.245,468448.0
2018-01-24 11:50:00,195.12,196.14,195.11,195.67,350263.0,185.1881,186.1562,185.1786,185.7101,350263.0
2018-01-24 11:55:00,195.66,196.39,195.56,195.69,358144.0,185.7006,186.3934,185.6057,185.7291,358144.0
2018-01-24 12:00:00,195.67,195.73,194.38,194.66,357825.0,185.7101,185.767,184.4857,184.7515,357825.0
2018-01-24 12:05:00,194.69,195.4,194.45,195.0,196159.0,184.78,185.4538,184.5522,185.0742,196159.0
2018-01-24 12:10:00,195.0,195.43,194.8,195.31,156298.0,185.0742,185.4823,184.8844,185.3684,156298.0
2018-01-24 12:15:00,195.3,196.45,195.3,196.3,348402.0,185.3589,186.4504,185.3589,186.308,348402.0
2018-01-24 12:20:00,196.34,196.65,195.0,195.12,294352.0,186.346,186.6402,185.0742,185.1881,294352.0
2018-01-24 12:25:00,195.09,195.8,195.0,195.7,133414.0,185.1596,185.8335,185.0742,185.7385,133414.0
2018-01-24 12:30:00,195.7,195.79,194.97,195.17,127150.0,185.7385,185.824,185.0457,185.2355,127150.0
2018-01-24 12:35:00,195.27,195.46,194.48,194.5,269942.0,185.3304,185.5108,184.5806,184.5996,269942.0
2018-01-24 12:40:00,194.48,195.05,194.05,194.71,253723.0,184.5806,185.1216,184.1725,184.7989,253723.0
2018-01-24 12:45:00,194.7,194.75,193.56,194.27,315867.0,184.7894,184.8369,183.7075,184.3813,315867.0
2018-01-24 12:50:00,194.3,194.9,194.05,194.88,99321.0,184.4098,184.9793,184.1725,184.9603,99321.0
2018-01-24 12:55:00,194.82,195.25,194.76,194.8,129826.0,184.9033,185.3115,184.8464,184.8844,129826.0
2018-01-24 13:00:00,194.81,195.0,194.2,194.3,141692.0,184.8938,185.0742,184.3149,184.4098,141692.0
2018-01-24 13:05:00,194.3,194.55,193.69,193.88,163005.0,184.4098,184.6471,183.8309,184.0112,163005.0
2018-01-24 13:10:00,193.82,193.93,193.23,193.53,284253.0,183.9542,184.0586,183.3943,183.679,284253.0
2018-01-24 13:15:00,193.5,193.94,192.88,193.35,226626.0,183.6505,184.0681,183.0621,183.5082,226626.0
2018-01-24 13:20:00,193.35,193.95,193.01,193.86,253405.0,183.5082,184.0776,183.1855,183.9922,253405.0
2018-01-24 13:25:00,193.88,194.64,193.82,194.59,140366.0,184.0112,184.7325,183.9542,184.685,140366.0
2018-01-24 13:30:00,194.53,195.25,194.53,195.22,150714.0,184.6281,185.3115,184.6281,185.283,150714.0
2018-01-24 13:35:00,195.25,195.29,194.77,195.01,170053.0,185.3115,185.3494,184.8559,185.0837,170053.0
2018-01-24 13:40:00,195.0,195.85,194.75,195.79,170533.0,185.0742,185.8809,184.8369,185.824,170533.0
2018-01-24 13:45:00,195.78,195.88,194.97,195.64,155067.0,185.8145,185.9094,185.0457,185.6816,155067.0
2018-01-24 13:50:00,195.62,196.2,195.61,195.9,253752.0,185.6626,186.2131,185.6531,185.9284,253752.0
2018-01-24 13:55:00,195.9,196.0,195.2,195.57,133961.0,185.9284,186.0233,185.264,185.6152,133961.0
2018-01-24 14:00:00,195.58,195.79,195.32,195.58,106010.0,185.6247,185.824,185.3779,185.6247,106010.0
2018-01-24 14:05:00,195.58,195.82,195.43,195.55,109562.0,185.6247,185.8524,185.4823,185.5962,109562.0
2018-01-24 14:10:00,195.66,195.85,195.51,195.59,112282.0,185.7006,185.8809,185.5582,185.6341,112282.0
2018-01-24 14:15:00,195.59,195.81,195.18,195.6,123043.0,185.6341,185.8429,185.245,185.6436,123043.0
2018-01-24 14:20:00,195.56,196.0,195.5,195.85,135232.0,185.6057,186.0233,185.5487,185.8809,135232.0
2018-01-24 14:25:00,195.84,196.69,195.73,196.5,205860.0,185.8714,186.6782,185.767,186.4978,205860.0
2018-01-24 14:30:00,196.48,196.5,196.05,196.29,156170.0,186.4788,186.4978,186.0707,186.2985,156170.0
2018-01-24 14:35:00,196.3,196.31,195.48,195.96,148892.0,186.308,186.3175,185.5297,185.9853,148892.0
2018-01-24 14:40:00,195.96,196.18,195.88,196.13,98141.0,185.9853,186.1941,185.9094,186.1467,98141.0
2018-01-24 14:45:00,196.15,196.5,195.97,196.03,131753.0,186.1656,186.4978,185.9948,186.0517,131753.0
2018-01-24 14:50:00,196.03,196.21,195.61,195.61,96438.0,186.0517,186.2226,185.6531,185.6531,96438.0
2018-01-24 14:55:00,195.62,195.79,195.33,195.73,127121.0,185.6626,185.824,185.3874,185.767,127121.0
2018-01-24 15:00:00,195.76,195.79,195.36,195.36,115543.0,185.7955,185.824,185.4159,185.4159,115543.0
2018-01-24 15:05:00,195.39,195.63,195.23,195.37,85034.0,185.4443,185.6721,185.2925,185.4253,85034.0
2018-01-24 15:10:00,195.37,195.53,195.03,195.3,104461.0,185.4253,185.5772,185.1027,185.3589,104461.0
2018-01-24 15:15:00,195.32,195.47,195.07,195.27,85793.0,185.3779,185.5203,185.1406,185.3304,85793.0
2018-01-24 15:20:00,195.23,195.74,195.17,195.56,141195.0,185.2925,185.7765,185.2355,185.6057,141195.0
2018-01-24 15:25:00,195.56,195.71,195.31,195.55,140459.0,185.6057,185.748,185.3684,185.5962,140459.0
2018-01-24 15:30:00,195.56,195.79,195.41,195.63,127872.0,185.6057,185.824,185.4633,185.6721,127872.0
2018-01-24 15:35:00,195.62,195.7,195.26,195.32,133348.0,185.6626,185.7385,185.3209,185.3779,133348.0
2018-01-24 15:40:00,195.32,195.46,195.27,195.36,121591.0,185.3779,185.5108,185.3304,185.4159,121591.0
2018-01-24 15:45:00,195.36,195.86,195.34,195.7,201160.0,185.4159,185.8904,185.3969,185.7385,201160.0
2018-01-24 15:50:00,195.68,195.78,195.44,195.51,232771.0,185.7196,185.8145,185.4918,185.5582,232771.0
2018-01-24 15:55:00,195.49,195.84,195.44,195.54,459484.0,185.5392,185.8714,185.4918,185.5867,459484.0
2018-01-25 09:30:00,196.34,197.95,196.11,197.84,1260800.0,186.346,187.874,186.1277,187.7696,1260800.0
2018-01-25 09:35:00,197.75,198.6,196.79,197.43,745571.0,187.6842,188.4909,186.7731,187.3805,745571.0
2018-01-25 09:40:00,197.41,197.49,196.32,197.21,513544.0,187.3615,187.4374,186.327,187.1717,513544.0
2018-01-25 09:45:00,197.28,197.59,197.03,197.37,363396.0,187.2381,187.5323,187.0008,187.3235,363396.0
2018-01-25 09:50:00,197.45,197.5,196.37,196.4,380220.0,187.3995,187.4469,186.3744,186.4029,380220.0
2018-01-25 09:55:00,196.37,196.39,194.1,195.39,781600.0,186.3744,186.3934,184.22,185.4443,781600.0
2018-01-25 10:00:00,195.38,195.99,194.61,195.89,408344.0,185.4348,186.0138,184.704,185.9189,408344.0
2018-01-25 10:05:00,195.94,196.38,195.35,195.42,379264.0,185.9663,186.3839,185.4064,185.4728,379264.0
2018-01-25 10:10:00,195.48,195.75,194.8,194.96,277361.0,185.5297,185.786,184.8844,185.0362,277361.0
2018-01-25 10:15:00,195.0,195.44,194.88,195.13,288967.0,185.0742,185.4918,184.9603,185.1976,288967.0
2018-01-25 10:20:00,195.1,196.09,195.1,195.6,216282.0,185.1691,186.1087,185.1691,185.6436,216282.0
2018-01-25 10:25:00,195.71,195.71,195.09,195.55,222062.0,185.748,185.748,185.1596,185.5962,222062.0
2018-01-25 10:30:00,195.58,196.09,195.35,196.09,177871.0,185.6247,186.1087,185.4064,186.1087,177871.0
2018-01-25 10:35:00,196.0,196.7,195.99,196.25,338024.0,186.0233,186.6876,186.0138,186.2606,338024.0
2018-01-25 10:40:00,196.26,196.78,196.26,196.26,246815.0,186.27,186.7636,186.27,186.27,246815.0
2018-01-25 10:45:00,196.26,196.64,196.01,196.24,182103.0,186.27,186.6307,186.0328,186.2511,182103.0
2018-01-25 10:50:00,196.27,196.75,196.12,196.55,140924.0,186.2795,186.7351,186.1372,186.5453,140924.0
2018-01-25 10:55:00,196.5,196.88,196.43,196.74,217608.0,186.4978,186.8585,186.4314,186.7256,217608.0
2018-01-25 11:00:00,196.75,196.97,196.6,196.7,98187.0,186.7351,186.9439,186.5927,186.6876,98187.0
2018-01-25 11:05:00,196.72,197.1,196.66,197.0,136717.0,186.7066,187.0673,186.6497,186.9724,136717.0
2018-01-25 11:10:00,196.94,197.3,196.94,197.16,156635.0,186.9154,187.2571,186.9154,187.1242,156635.0
2018-01-25 11:15:00,197.18,197.62,197.05,197.56,211406.0,187.1432,187.5608,187.0198,187.5039,211406.0
2018-01-25 11:20:00,197.56,197.94,197.36,197.94,315490.0,187.5039,187.8645,187.3141,187.8645,315490.0
2018-01-25 11:25:00,197.9,198.49,197.85,198.25,513778.0,187.8266,188.3865,187.7791,188.1587,513778.0
2018-01-25 11:30:00,198.24,198.28,197.75,197.78,235737.0,188.1493,188.1872,187.6842,187.7127,235737.0
2018-01-25 11:35:00,197.8,198.0,197.68,197.89,165049.0,187.7317,187.9215,187.6178,187.8171,165049.0
2018-01-25 11:40:00,197.9,197.99,197.15,197.19,212733.0,187.8266,187.912,187.1147,187.1527,212733.0
2018-01-25 11:45:00,197.25,197.57,197.08,197.51,154825.0,187.2096,187.5134,187.0483,187.4564,154825.0
2018-01-25 11:50:00,197.54,197.69,197.3,197.62,110854.0,187.4849,187.6273,187.2571,187.5608,110854.0
2018-01-25 11:55:00,197.68,197.8,197.43,197.79,212708.0,187.6178,187.7317,187.3805,187.7222,212708.0
2018-01-25 12:00:00,197.78,198.69,197.77,198.47,436684.0,187.7127,188.5764,187.7032,188.3675,436684.0
2018-01-25 12:05:00,198.47,198.59,198.1,198.24,205919.0,188.3675,188.4814,188.0164,188.1493,205919.0
2018-01-25 12:10:00,198.25,198.45,197.78,198.21,241376.0,188.1587,188.3486,187.7127,188.1208,241376.0
2018-01-25 12:15:00,198.25,198.25,197.99,198.16,116339.0,188.1587,188.1587,187.912,188.0733,116339.0
2018-01-25 12:20:00,198.16,198.2,197.3,197.5,181059.0,188.0733,188.1113,187.2571,187.4469,181059.0
2018-01-25 12:25:00,197.5,198.1,197.36,197.84,153698.0,187.4469,188.0164,187.3141,187.7696,153698.0
2018-01-25 12:30:00,197.84,197.95,197.61,197.93,111272.0,187.7696,187.874,187.5513,187.855,111272.0
2018-01-25 12:35:00,197.94,198.19,197.89,198.12,151365.0,187.8645,188.1018,187.8171,188.0354,151365.0
2018-01-25 12:40:00,198.12,198.21,197.76,198.04,121391.0,188.0354,188.1208,187.6937,187.9594,121391.0
2018-01-25 12:45:00,198.04,198.1,197.56,197.59,181905.0,187.9594,188.0164,187.5039,187.5323,181905.0
2018-01-25 12:50:00,197.61,197.91,197.5,197.7,123414.0,187.5513,187.8361,187.4469,187.6367,123414.0
2018-01-25 12:55:00,197.72,197.94,197.67,197.94,114367.0,187.6557,187.8645,187.6083,187.8645,114367.0
2018-01-25 13:00:00,197.93,197.97,197.67,197.79,97784.0,187.855,187.893,187.6083,187.7222,97784.0
2018-01-25 13:05:00,197.82,198.13,197.73,198.12,113827.0,187.7506,188.0449,187.6652,188.0354,113827.0
2018-01-25 13:10:00,198.11,198.68,198.08,198.62,238987.0,188.0259,188.5669,187.9974,188.5099,238987.0
2018-01-25 13:15:00,198.65,198.72,198.45,198.66,153859.0,188.5384,188.6048,188.3486,188.5479,153859.0
2018-01-25 13:20:00,198.68,198.75,198.37,198.51,113132.0,188.5669,188.6333,188.2726,188.4055,113132.0
2018-01-25 13:25:00,198.43,198.68,198.42,198.63,102296.0,188.3296,188.5669,188.3201,188.5194,102296.0
2018-01-25 13:30:00,198.66,199.0,198.51,198.9,320906.0,188.5479,188.8706,188.4055,188.7757,320906.0
2018-01-25 13:35:00,198.93,199.12,198.7,199.09,337075.0,188.8041,188.9845,188.5858,188.956,337075.0
2018-01-25 13:40:00,199.1,199.25,198.98,199.2,302084.0,188.9655,189.1078,188.8516,189.0604,302084.0
2018-01-25 13:45:00,199.21,199.22,198.82,198.84,210267.0,189.0699,189.0794,188.6997,188.7187,210267.0
2018-01-25 13:50:00,198.85,199.17,198.72,198.99,132343.0,188.7282,189.0319,188.6048,188.8611,132343.0
2018-01-25 13:55:00,198.97,199.09,198.77,198.97,107966.0,188.8421,188.956,188.6523,188.8421,107966.0
2018-01-25 14:00:00,198.99,199.58,198.89,199.58,327606.0,188.8611,189.421,188.7662,189.421,327606.0
2018-01-25 14:05:00,199.57,199.59,199.0,199.11,239565.0,189.4116,189.4305,188.8706,188.975,239565.0
2018-01-25 14:10:00,199.13,199.14,198.18,198.62,264055.0,188.994,189.0034,188.0923,188.5099,264055.0
2018-01-25 14:15:00,198.53,198.8,198.33,198.8,174736.0,188.4245,188.6808,188.2347,188.6808,174736.0
2018-01-25 14:20:00,198.8,198.8,198.47,198.56,131612.0,188.6808,188.6808,188.3675,188.453,131612.0
2018-01-25 14:25:00,198.59,199.09,198.49,199.08,152598.0,188.4814,188.956,188.3865,188.9465,152598.0
2018-01-25 14:30:00,199.07,199.14,198.6,198.67,115218.0,188.937,189.0034,188.4909,188.5574,115218.0
2018-01-25 14:35:00,198.69,198.72,198.1,198.11,268820.0,188.5764,188.6048,188.0164,188.0259,268820.0
2018-01-25 14:40:00,198.15,198.31,197.7,197.98,301460.0,188.0638,188.2157,187.6367,187.9025,301460.0
2018-01-25 14:45:00,197.97,198.13,197.5,197.86,229126.0,187.893,188.0449,187.4469,187.7886,229126.0
2018-01-25 14:50:00,197.86,198.04,197.12,197.92,252759.0,187.7886,187.9594,187.0863,187.8455,252759.0
2018-01-25 14:55:00,197.99,198.1,197.31,197.39,187420.0,187.912,188.0164,187.2666,187.3425,187420.0
2018-01-25 15:00:00,197.4,197.9,197.32,197.84,139820.0,187.352,187.8266,187.2761,187.7696,139820.0
2018-01-25 15:05:00,197.81,197.88,197.59,197.63,119707.0,187.7411,187.8076,187.5323,187.5703,119707.0
2018-01-25 15:10:00,197.66,197.76,197.37,197.52,182036.0,187.5988,187.6937,187.3235,187.4659,182036.0
2018-01-25 15:15:00,197.53,198.45,197.51,198.19,178842.0,187.4754,188.3486,187.4564,188.1018,178842.0
2018-01-25 15:20:00,198.22,198.38,198.02,198.18,124827.0,188.1303,188.2821,187.9405,188.0923,124827.0
2018-01-25 15:25:00,198.2,198.52,198.1,198.28,147923.0,188.1113,188.415,188.0164,188.1872,147923.0
2018-01-25 15:30:00,198.25,198.35,197.89,198.15,142363.0,188.1587,188.2537,187.8171,188.0638,142363.0
2018-01-25 15:35:00,198.16,198.26,197.97,198.1,148044.0,188.0733,188.1682,187.893,188.0164,148044.0
2018-01-25 15:40:00,198.1,198.32,197.97,198.32,164243.0,188.0164,188.2252,187.893,188.2252,164243.0
2018-01-25 15:45:00,198.32,198.38,198.06,198.18,168062.0,188.2252,188.2821,187.9784,188.0923,168062.0
2018-01-25 15:50:00,198.17,198.22,197.78,197.81,264250.0,188.0828,188.1303,187.7127,187.7411,264250.0
2018-01-25 15:55:00,197.82,198.38,197.8,198.21,536099.0,187.7506,188.2821,187.7317,188.1208,536099.0
2018-01-26 09:30:00,200.33,200.59,199.21,199.76,1324401.0,190.1329,190.3796,189.0699,189.5919,1324401.0
2018-01-26 09:35:00,199.77,201.53,199.65,201.45,966648.0,189.6014,191.2718,189.4875,191.1959,966648.0
2018-01-26 09:40:00,201.46,201.52,200.46,200.66,457447.0,191.2054,191.2623,190.2563,190.4461,457447.0
2018-01-26 09:45:00,200.63,201.07,199.8,200.6,565740.0,190.4176,190.8352,189.6299,190.3891,565740.0
2018-01-26 09:50:00,200.57,200.96,200.4,200.63,293865.0,190.3607,190.7308,190.1993,190.4176,293865.0
2018-01-26 09:55:00,200.64,200.84,200.3,200.53,327139.0,190.4271,190.6169,190.1044,190.3227,327139.0
2018-01-26 10:00:00,200.53,201.07,200.47,200.87,262441.0,190.3227,190.8352,190.2657,190.6454,262441.0
2018-01-26 10:05:00,200.9,201.5,200.81,201.4,421695.0,190.6739,191.2433,190.5884,191.1484,421695.0
2018-01-26 10:10:00,201.4,201.79,201.02,201.77,431121.0,191.1484,191.5186,190.7878,191.4996,431121.0
2018-01-26 10:15:00,201.79,201.8,201.2,201.72,437122.0,191.5186,191.528,190.9586,191.4521,437122.0
2018-01-26 10:20:00,201.7,201.79,201.03,201.3,319103.0,191.4331,191.5186,190.7972,191.0535,319103.0
2018-01-26 10:25:00,201.26,201.3,200.8,200.88,231445.0,191.0155,191.0535,190.5789,190.6549,231445.0
2018-01-26 10:30:00,200.88,201.82,200.85,201.81,277456.0,190.6549,191.547,190.6264,191.5375,277456.0
2018-01-26 10:35:00,201.81,202.19,201.61,202.18,553893.0,191.5375,191.8982,191.3477,191.8887,553893.0
2018-01-26 10:40:00,202.18,202.21,201.85,202.04,288254.0,191.8887,191.9172,191.5755,191.7558,288254.0
2018-01-26 10:45:00,202.06,202.14,201.74,201.89,261172.0,191.7748,191.8507,191.4711,191.6135,261172.0
2018-01-26 10:50:00,201.91,202.5,201.87,202.43,296503.0,191.6324,192.1924,191.5945,192.126,296503.0
2018-01-26 10:55:00,202.45,202.68,202.27,202.41,252229.0,192.145,192.3633,191.9741,192.107,252229.0
2018-01-26 11:00:00,202.4,202.53,202.23,202.31,182934.0,192.0975,192.2209,191.9362,192.0121,182934.0
2018-01-26 11:05:00,202.31,202.91,202.16,202.9,237738.0,192.0121,192.5815,191.8697,192.5721,237738.0
2018-01-26 11:10:00,202.88,203.08,202.73,202.91,379302.0,192.5531,192.7429,192.4107,192.5815,379302.0
2018-01-26 11:15:00,202.94,203.2,202.76,203.13,241380.0,192.61,192.8568,192.4392,192.7903,241380.0
2018-01-26 11:20:00,203.14,204.02,203.09,203.72,467646.0,192.7998,193.635,192.7524,193.3503,467646.0
2018-01-26 11:25:00,203.77,204.32,203.55,204.08,442416.0,193.3978,193.9198,193.189,193.692,442416.0
2018-01-26 11:30:00,204.07,204.07,203.21,203.45,414339.0,193.6825,193.6825,192.8663,193.0941,414339.0
2018-01-26 11:35:00,203.49,203.62,203.04,203.45,299967.0,193.132,193.2554,192.7049,193.0941,299967.0
2018-01-26 11:40:00,203.41,203.54,203.01,203.24,209405.0,193.0561,193.1795,192.6765,192.8947,209405.0
2018-01-26 11:45:00,203.24,203.26,202.8,203.0,190089.0,192.8947,192.9137,192.4771,192.667,190089.0
2018-01-26 11:50:00,203.04,203.4,202.57,203.13,319758.0,192.7049,193.0466,192.2589,192.7903,319758.0
2018-01-26 11:55:00,203.13,203.4,203.0,203.37,145296.0,192.7903,193.0466,192.667,193.0181,145296.0
2018-01-26 12:00:00,203.36,203.92,203.27,203.77,184499.0,193.0086,193.5401,192.9232,193.3978,184499.0
2018-01-26 12:05:00,203.76,204.05,203.56,203.75,194440.0,193.3883,193.6635,193.1985,193.3788,194440.0
2018-01-26 12:10:00,203.74,203.85,203.36,203.39,103269.0,193.3693,193.4737,193.0086,193.0371,103269.0
2018-01-26 12:15:00,203.39,203.74,203.31,203.42,126424.0,193.0371,193.3693,192.9612,193.0656,126424.0
2018-01-26 12:20:00,203.42,203.74,203.36,203.45,123897.0,193.0656,193.3693,193.0086,193.0941,123897.0
2018-01-26 12:25:00,203.45,203.46,203.0,203.18,191930.0,193.0941,193.1036,192.667,192.8378,191930.0
2018-01-26 12:30:00,203.14,203.54,203.0,203.36,117868.0,192.7998,193.1795,192.667,193.0086,117868.0
2018-01-26 12:35:00,203.37,203.47,203.3,203.39,107351.0,193.0181,193.113,192.9517,193.0371,107351.0
2018-01-26 12:40:00,203.37,203.84,203.36,203.84,152607.0,193.0181,193.4642,193.0086,193.4642,152607.0
2018-01-26 12:45:00,203.8,203.83,203.42,203.57,108722.0,193.4262,193.4547,193.0656,193.208,108722.0
2018-01-26 12:50:00,203.6,203.8,203.58,203.66,64333.0,193.2364,193.4262,193.2174,193.2934,64333.0
2018-01-26 12:55:00,203.64,203.7,203.55,203.59,59093.0,193.2744,193.3313,193.189,193.2269,59093.0
2018-01-26 13:00:00,203.59,203.97,203.49,203.93,136147.0,193.2269,193.5876,193.132,193.5496,136147.0
2018-01-26 13:05:00,203.92,203.97,203.73,203.95,91155.0,193.5401,193.5876,193.3598,193.5686,91155.0
2018-01-26 13:10:00,203.98,204.1,203.89,204.1,155383.0,193.5971,193.711,193.5117,193.711,155383.0
2018-01-26 13:15:00,204.04,204.2,204.02,204.15,168886.0,193.654,193.8059,193.635,193.7584,168886.0
2018-01-26 13:20:00,204.14,204.19,203.63,203.69,158949.0,193.7489,193.7964,193.2649,193.3218,158949.0
2018-01-26 13:25:00,203.7,203.85,203.63,203.78,99428.0,193.3313,193.4737,193.2649,193.4073,99428.0
2018-01-26 13:30:00,203.8,204.09,203.78,204.03,123719.0,193.4262,193.7015,193.4073,193.6445,123719.0
2018-01-26 13:35:00,204.06,204.1,203.9,204.06,103968.0,193.673,193.711,193.5212,193.673,103968.0
2018-01-26 13:40:00,204.08,204.08,203.81,203.93,102849.0,193.692,193.692,193.4357,193.5496,102849.0
2018-01-26 13:45:00,203.93,203.93,203.75,203.88,113433.0,193.5496,193.5496,193.3788,193.5022,113433.0
2018-01-26 13:50:00,203.91,204.03,203.77,203.81,122196.0,193.5306,193.6445,193.3978,193.4357,122196.0
2018-01-26 13:55:00,203.83,203.95,203.66,203.69,116634.0,193.4547,193.5686,193.2934,193.3218,116634.0
2018-01-26 14:00:00,203.7,203.8,203.52,203.56,115207.0,193.3313,193.4262,193.1605,193.1985,115207.0
2018-01-26 14:05:00,203.55,203.78,203.41,203.75,198238.0,193.189,193.4073,193.0561,193.3788,198238.0
2018-01-26 14:10:00,203.77,204.07,203.7,204.07,141854.0,193.3978,193.6825,193.3313,193.6825,141854.0
2018-01-26 14:15:00,204.06,204.15,203.92,204.0,155323.0,193.673,193.7584,193.5401,193.6161,155323.0
2018-01-26 14:20:00,204.0,204.01,203.56,203.73,110214.0,193.6161,193.6256,193.1985,193.3598,110214.0
2018-01-26 14:25:00,203.71,203.83,203.45,203.57,101981.0,193.3408,193.4547,193.0941,193.208,101981.0
2018-01-26 14:30:00,203.56,203.56,203.15,203.41,187587.0,193.1985,193.1985,192.8093,193.0561,187587.0
2018-01-26 14:35:00,203.4,203.6,203.3,203.51,72742.0,193.0466,193.2364,192.9517,193.151,72742.0
2018-01-26 14:40:00,203.54,203.71,203.4,203.43,114467.0,193.1795,193.3408,193.0466,193.0751,114467.0
2018-01-26 14:45:00,203.44,204.04,203.44,204.0,148115.0,193.0846,193.654,193.0846,193.6161,148115.0
2018-01-26 14:50:00,203.98,203.98,203.53,203.88,118819.0,193.5971,193.5971,193.17,193.5022,118819.0
2018-01-26 14:55:00,203.88,204.16,203.87,203.91,230599.0,193.5022,193.7679,193.4927,193.5306,230599.0
2018-01-26 15:00:00,203.91,204.08,203.79,203.97,83732.0,193.5306,193.692,193.4168,193.5876,83732.0
2018-01-26 15:05:00,203.97,204.2,203.96,204.16,141147.0,193.5876,193.8059,193.5781,193.7679,141147.0
2018-01-26 15:10:00,204.16,204.53,204.16,204.49,382980.0,193.7679,194.1191,193.7679,194.0811,382980.0
2018-01-26 15:15:00,204.51,204.75,204.48,204.62,227802.0,194.1001,194.3279,194.0716,194.2045,227802.0
2018-01-26 15:20:00,204.63,204.93,204.62,204.84,249413.0,194.214,194.4987,194.2045,194.4133,249413.0
2018-01-26 15:25:00,204.85,204.98,204.55,204.66,250368.0,194.4228,194.5462,194.1381,194.2425,250368.0
2018-01-26 15:30:00,204.65,204.7,204.45,204.54,187442.0,194.233,194.2804,194.0432,194.1286,187442.0
2018-01-26 15:35:00,204.52,204.88,204.51,204.86,212212.0,194.1096,194.4513,194.1001,194.4323,212212.0
2018-01-26 15:40:00,204.86,205.0,204.76,204.8,298487.0,194.4323,194.5652,194.3374,194.3753,298487.0
2018-01-26 15:45:00,204.8,204.99,204.8,204.99,254188.0,194.3753,194.5557,194.3753,194.5557,254188.0
2018-01-26 15:50:00,205.0,205.15,204.88,205.01,479762.0,194.5652,194.7075,194.4513,194.5747,479762.0
2018-01-26 15:55:00,205.01,205.23,204.85,205.22,709508.0,194.5747,194.7835,194.4228,194.774,709508.0
2018-01-29 09:30:00,204.94,205.11,201.82,202.05,1837516.0,194.5082,194.6696,191.547,191.7653,1837516.0
2018-01-29 09:35:00,202.19,204.7,202.05,204.3,786945.0,191.8982,194.2804,191.7653,193.9008,786945.0
2018-01-29 09:40:00,204.39,205.2,204.0,204.11,721582.0,193.9862,194.755,193.6161,193.7205,721582.0
2018-01-29 09:45:00,204.12,205.1,204.11,204.39,430778.0,193.73,194.6601,193.7205,193.9862,430778.0
2018-01-29 09:50:00,204.35,204.41,203.07,203.69,567202.0,193.9482,194.0052,192.7334,193.3218,567202.0
2018-01-29 09:55:00,203.72,204.48,203.65,204.16,334131.0,193.3503,194.0716,193.2839,193.7679,334131.0
2018-01-29 10:00:00,204.19,204.25,203.25,203.85,409233.0,193.7964,193.8533,192.9042,193.4737,409233.0
2018-01-29 10:05:00,203.85,204.1,203.56,203.9,217767.0,193.4737,193.711,193.1985,193.5212,217767.0
2018-01-29 10:10:00,203.84,204.78,203.8,204.77,369422.0,193.4642,194.3564,193.4262,194.3469,369422.0
2018-01-29 10:15:00,204.73,204.78,203.95,204.22,225229.0,194.3089,194.3564,193.5686,193.8249,225229.0
2018-01-29 10:20:00,204.32,204.44,203.98,204.4,189977.0,193.9198,194.0337,193.5971,193.9957,189977.0
2018-01-29 10:25:00,204.44,205.63,204.28,205.48,590991.0,194.0337,195.1631,193.8818,195.0207,590991.0
2018-01-29 10:30:00,205.5,205.69,205.02,205.29,491297.0,195.0397,195.22,194.5841,194.8404,491297.0
2018-01-29 10:35:00,205.31,205.38,204.29,204.48,332180.0,194.8594,194.9258,193.8913,194.0716,332180.0
2018-01-29 10:40:00,204.56,204.75,203.95,204.15,239352.0,194.1476,194.3279,193.5686,193.7584,239352.0
2018-01-29 10:45:00,204.22,204.39,203.6,203.67,226521.0,193.8249,193.9862,193.2364,193.3029,226521.0
2018-01-29 10:50:00,203.66,203.95,203.46,203.67,211625.0,193.2934,193.5686,193.1036,193.3029,211625.0
2018-01-29 10:55:00,203.66,203.99,203.3,203.6,245264.0,193.2934,193.6066,192.9517,193.2364,245264.0
2018-01-29 11:00:00,203.53,203.8,202.96,203.14,338493.0,193.17,193.4262,192.629,192.7998,338493.0
2018-01-29 11:05:00,203.11,203.64,203.09,203.42,178152.0,192.7714,193.2744,192.7524,193.0656,178152.0
2018-01-29 11:10:00,203.43,203.46,202.75,203.06,283625.0,193.0751,193.1036,192.4297,192.7239,283625.0
2018-01-29 11:15:00,203.06,203.24,202.8,202.81,161613.0,192.7239,192.8947,192.4771,192.4866,161613.0
2018-01-29 11:20:00,202.81,203.66,202.65,203.5,382551.0,192.4866,193.2934,192.3348,193.1415,382551.0
2018-01-29 11:25:00,203.52,203.65,202.9,203.14,200873.0,193.1605,193.2839,192.5721,192.7998,200873.0
2018-01-29 11:30:00,203.12,203.44,202.9,203.43,155428.0,192.7809,193.0846,192.5721,193.0751,155428.0
2018-01-29 11:35:00,203.39,203.59,203.17,203.49,125030.0,193.0371,193.2269,192.8283,193.132,125030.0
2018-01-29 11:40:00,203.48,203.96,203.27,203.91,171138.0,193.1225,193.5781,192.9232,193.5306,171138.0
2018-01-29 11:45:00,203.92,204.3,203.83,204.14,190360.0,193.5401,193.9008,193.4547,193.7489,190360.0
2018-01-29 11:50:00,204.15,204.29,203.87,203.93,149683.0,193.7584,193.8913,193.4927,193.5496,149683.0
2018-01-29 11:55:00,203.92,204.14,203.82,204.0,136079.0,193.5401,193.7489,193.4452,193.6161,136079.0
2018-01-29 12:00:00,203.99,204.06,203.45,203.56,112936.0,193.6066,193.673,193.0941,193.1985,112936.0
2018-01-29 12:05:00,203.61,203.93,203.47,203.91,81871.0,193.2459,193.5496,193.113,193.5306,81871.0
2018-01-29 12:10:00,203.94,204.33,203.83,204.21,114946.0,193.5591,193.9293,193.4547,193.8154,114946.0
2018-01-29 12:15:00,204.23,204.49,204.18,204.3,117926.0,193.8344,194.0811,193.7869,193.9008,117926.0
2018-01-29 12:20:00,204.3,204.48,204.18,204.35,98755.0,193.9008,194.0716,193.7869,193.9482,98755.0
2018-01-29 12:25:00,204.34,204.42,204.16,204.16,78788.0,193.9388,194.0147,193.7679,193.7679,78788.0
2018-01-29 12:30:00,204.19,204.31,203.95,204.06,147282.0,193.7964,193.9103,193.5686,193.673,147282.0
2018-01-29 12:35:00,204.05,204.3,203.96,204.06,95524.0,193.6635,193.9008,193.5781,193.673,95524.0
2018-01-29 12:40:00,204.05,204.07,203.75,203.83,72301.0,193.6635,193.6825,193.3788,193.4547,72301.0
2018-01-29 12:45:00,203.85,204.05,203.8,203.8,58613.0,193.4737,193.6635,193.4262,193.4262,58613.0
2018-01-29 12:50:00,203.81,204.23,203.8,204.06,89119.0,193.4357,193.8344,193.4262,193.673,89119.0
2018-01-29 12:55:00,204.09,204.34,204.01,204.23,82083.0,193.7015,193.9388,193.6256,193.8344,82083.0
2018-01-29 13:00:00,204.21,204.76,204.21,204.47,180848.0,193.8154,194.3374,193.8154,194.0621,180848.0
2018-01-29 13:05:00,204.45,204.68,204.34,204.49,120951.0,194.0432,194.2615,193.9388,194.0811,120951.0
2018-01-29 13:10:00,204.5,204.82,204.48,204.82,204718.0,194.0906,194.3943,194.0716,194.3943,204718.0
2018-01-29 13:15:00,204.81,204.86,204.53,204.62,129977.0,194.3848,194.4323,194.1191,194.2045,129977.0
2018-01-29 13:20:00,204.61,204.73,204.51,204.63,84223.0,194.195,194.3089,194.1001,194.214,84223.0
2018-01-29 13:25:00,204.64,205.15,204.57,204.95,177871.0,194.2235,194.7075,194.157,194.5177,177871.0
2018-01-29 13:30:00,204.92,204.98,204.79,204.86,80574.0,194.4892,194.5462,194.3659,194.4323,80574.0
2018-01-29 13:35:00,204.86,205.09,204.8,205.02,98888.0,194.4323,194.6506,194.3753,194.5841,98888.0
2018-01-29 13:40:00,204.99,205.12,204.85,204.89,141172.0,194.5557,194.6791,194.4228,194.4608,141172.0
2018-01-29 13:45:00,204.9,205.1,204.87,204.9,101752.0,194.4703,194.6601,194.4418,194.4703,101752.0
2018-01-29 13:50:00,204.9,205.07,204.73,204.92,100864.0,194.4703,194.6316,194.3089,194.4892,100864.0
2018-01-29 13:55:00,204.94,205.2,204.81,204.94,104040.0,194.5082,194.755,194.3848,194.5082,104040.0
2018-01-29 14:00:00,204.95,205.06,204.71,204.72,101607.0,194.5177,194.6221,194.2899,194.2994,101607.0
2018-01-29 14:05:00,204.73,204.95,204.63,204.71,91404.0,194.3089,194.5177,194.214,194.2899,91404.0
2018-01-29 14:10:00,204.69,204.71,204.4,204.56,94657.0,194.2709,194.2899,193.9957,194.1476,94657.0
2018-01-29 14:15:00,204.55,204.65,204.36,204.42,74097.0,194.1381,194.233,193.9577,194.0147,74097.0
2018-01-29 14:20:00,204.44,204.61,204.27,204.32,78585.0,194.0337,194.195,193.8723,193.9198,78585.0
2018-01-29 14:25:00,204.34,204.58,204.29,204.45,59367.0,193.9388,194.1665,193.8913,194.0432,59367.0
2018-01-29 14:30:00,204.44,204.63,204.34,204.61,66301.0,194.0337,194.214,193.9388,194.195,66301.0
2018-01-29 14:35:00,204.6,204.83,204.5,204.58,91545.0,194.1855,194.4038,194.0906,194.1665,91545.0
2018-01-29 14:40:00,204.58,204.61,204.4,204.44,116122.0,194.1665,194.195,193.9957,194.0337,116122.0
2018-01-29 14:45:00,204.44,204.49,204.33,204.4,82817.0,194.0337,194.0811,193.9293,193.9957,82817.0
2018-01-29 14:50:00,204.39,204.49,204.11,204.19,161164.0,193.9862,194.0811,193.7205,193.7964,161164.0
2018-01-29 14:55:00,204.18,204.3,203.75,203.91,227290.0,193.7869,193.9008,193.3788,193.5306,227290.0
2018-01-29 15:00:00,203.93,204.05,203.79,203.92,130038.0,193.5496,193.6635,193.4168,193.5401,130038.0
2018-01-29 15:05:00,203.9,204.02,203.82,203.94,91122.0,193.5212,193.635,193.4452,193.5591,91122.0
2018-01-29 15:10:00,203.97,204.03,203.57,203.8,135591.0,193.5876,193.6445,193.208,193.4262,135591.0
2018-01-29 15:15:00,203.76,203.91,203.53,203.55,117972.0,193.3883,193.5306,193.17,193.189,117972.0
2018-01-29 15:20:00,203.55,203.61,203.2,203.32,159786.0,193.189,193.2459,192.8568,192.9707,159786.0
2018-01-29 15:25:00,203.32,203.43,203.12,203.29,158867.0,192.9707,193.0751,192.7809,192.9422,158867.0
2018-01-29 15:30:00,203.3,203.43,203.09,203.23,139877.0,192.9517,193.0751,192.7524,192.8853,139877.0
2018-01-29 15:35:00,203.23,203.27,202.67,202.72,309857.0,192.8853,192.9232,192.3538,192.4012,309857.0
2018-01-29 15:40:00,202.72,202.76,202.5,202.58,265680.0,192.4012,192.4392,192.1924,192.2683,265680.0
2018-01-29 15:45:00,202.59,202.68,202.34,202.34,226933.0,192.2778,192.3633,192.0406,192.0406,226933.0
2018-01-29 15:50:00,202.36,203.2,202.36,202.92,322852.0,192.0595,192.8568,192.0595,192.591,322852.0
2018-01-29 15:55:00,202.92,203.1,202.82,202.99,503301.0,192.591,192.7619,192.4961,192.6575,503301.0
2018-01-30 09:30:00,198.68,199.01,196.49,198.21,1913442.0,188.5669,188.8801,186.4883,188.1208,1913442.0
2018-01-30 09:35:00,198.2,199.49,198.09,198.88,755837.0,188.1113,189.3356,188.0069,188.7567,755837.0
2018-01-30 09:40:00,198.87,199.01,198.2,198.78,490568.0,188.7472,188.8801,188.1113,188.6618,490568.0
2018-01-30 09:45:00,198.83,198.84,197.53,197.65,703160.0,188.7092,188.7187,187.4754,187.5893,703160.0
2018-01-30 09:50:00,197.62,198.4,197.36,198.25,538561.0,187.5608,188.3011,187.3141,188.1587,538561.0
2018-01-30 09:55:00,198.27,198.37,197.71,197.91,363281.0,188.1777,188.2726,187.6462,187.8361,363281.0
2018-01-30 10:00:00,197.97,198.27,197.31,197.46,386434.0,187.893,188.1777,187.2666,187.409,386434.0
2018-01-30 10:05:00,197.47,197.64,196.94,197.6,733771.0,187.4185,187.5798,186.9154,187.5418,733771.0
2018-01-30 10:10:00,197.61,199.14,197.61,199.11,564644.0,187.5513,189.0034,187.5513,188.975,564644.0
2018-01-30 10:15:00,199.1,199.65,199.0,199.15,329393.0,188.9655,189.4875,188.8706,189.0129,329393.0
2018-01-30 10:20:00,199.16,199.65,198.8,199.38,247443.0,189.0224,189.4875,188.6808,189.2312,247443.0
2018-01-30 10:25:00,199.37,200.05,199.13,200.0,313696.0,189.2217,189.8671,188.994,189.8197,313696.0
2018-01-30 10:30:00,199.94,200.37,199.81,199.95,317272.0,189.7627,190.1708,189.6393,189.7722,317272.0
2018-01-30 10:35:00,199.91,200.75,199.88,200.72,220615.0,189.7343,190.5315,189.7058,190.503,220615.0
2018-01-30 10:40:00,200.67,200.93,200.42,200.57,209738.0,190.4556,190.7023,190.2183,190.3607,209738.0
2018-01-30 10:45:00,200.58,200.64,199.86,200.23,281927.0,190.3701,190.4271,189.6868,190.038,281927.0
2018-01-30 10:50:00,200.2,200.85,200.11,200.8,160577.0,190.0095,190.6264,189.9241,190.5789,160577.0
2018-01-30 10:55:00,200.81,201.4,200.61,201.3,285323.0,190.5884,191.1484,190.3986,191.0535,285323.0
2018-01-30 11:00:00,201.32,201.59,201.04,201.3,193138.0,191.0725,191.3287,190.8067,191.0535,193138.0
2018-01-30 11:05:00,201.34,202.38,201.13,202.34,258645.0,191.0915,192.0785,190.8922,192.0406,258645.0
2018-01-30 11:10:00,202.34,202.54,201.64,202.25,329324.0,192.0406,192.2304,191.3762,191.9551,329324.0
2018-01-30 11:15:00,202.25,202.34,201.67,201.86,217438.0,191.9551,192.0406,191.4047,191.585,217438.0
2018-01-30 11:20:00,201.85,201.97,201.27,201.38,188712.0,191.5755,191.6894,191.025,191.1294,188712.0
2018-01-30 11:25:00,201.44,201.44,200.93,201.13,206962.0,191.1864,191.1864,190.7023,190.8922,206962.0
2018-01-30 11:30:00,201.12,201.47,200.26,200.51,308103.0,190.8827,191.2148,190.0664,190.3037,308103.0
2018-01-30 11:35:00,200.51,200.96,200.13,200.16,198975.0,190.3037,190.7308,189.9431,189.9715,198975.0
2018-01-30 11:40:00,200.17,200.97,200.11,200.8,172046.0,189.981,190.7403,189.9241,190.5789,172046.0
2018-01-30 11:45:00,200.73,201.1,200.65,200.96,147235.0,190.5125,190.8637,190.4366,190.7308,147235.0
2018-01-30 11:50:00,200.95,201.16,200.62,200.62,152816.0,190.7213,190.9206,190.4081,190.4081,152816.0
2018-01-30 11:55:00,200.67,200.82,200.01,200.07,190451.0,190.4556,190.5979,189.8292,189.8861,190451.0
2018-01-30 12:00:00,200.09,200.59,200.03,200.26,130884.0,189.9051,190.3796,189.8481,190.0664,130884.0
2018-01-30 12:05:00,200.28,200.3,199.75,200.1,239713.0,190.0854,190.1044,189.5824,189.9146,239713.0
2018-01-30 12:10:00,200.1,200.47,199.96,200.44,123468.0,189.9146,190.2657,189.7817,190.2373,123468.0
2018-01-30 12:15:00,200.42,200.88,200.16,200.81,143664.0,190.2183,190.6549,189.9715,190.5884,143664.0
2018-01-30 12:20:00,200.8,200.85,200.59,200.67,108446.0,190.5789,190.6264,190.3796,190.4556,108446.0
2018-01-30 12:25:00,200.64,201.2,200.61,200.61,133759.0,190.4271,190.9586,190.3986,190.3986,133759.0
2018-01-30 12:30:00,200.67,200.77,200.08,200.22,127626.0,190.4556,190.5505,189.8956,190.0285,127626.0
2018-01-30 12:35:00,200.21,200.27,199.77,199.83,166451.0,190.019,190.0759,189.6014,189.6583,166451.0
2018-01-30 12:40:00,199.87,200.06,199.53,199.56,121007.0,189.6963,189.8766,189.3736,189.4021,121007.0
2018-01-30 12:45:00,199.55,199.77,198.99,199.46,277239.0,189.3926,189.6014,188.8611,189.3072,277239.0
2018-01-30 12:50:00,199.42,199.68,199.26,199.32,102412.0,189.2692,189.516,189.1173,189.1743,102412.0
2018-01-30 12:55:00,199.4,199.89,199.36,199.81,111587.0,189.2502,189.7153,189.2122,189.6393,111587.0
2018-01-30 13:00:00,199.82,199.83,199.3,199.59,213948.0,189.6488,189.6583,189.1553,189.4305,213948.0
2018-01-30 13:05:00,199.6,199.64,198.72,198.93,274150.0,189.44,189.478,188.6048,188.8041,274150.0
2018-01-30 13:10:00,198.9,199.22,198.77,198.87,127385.0,188.7757,189.0794,188.6523,188.7472,127385.0
2018-01-30 13:15:00,198.87,199.4,198.77,199.01,140495.0,188.7472,189.2502,188.6523,188.8801,140495.0
2018-01-30 13:20:00,199.0,199.24,198.83,199.0,132325.0,188.8706,189.0984,188.7092,188.8706,132325.0
2018-01-30 13:25:00,198.98,199.43,198.97,199.31,84795.0,188.8516,189.2787,188.8421,189.1648,84795.0
2018-01-30 13:30:00,199.3,199.75,199.1,199.71,122130.0,189.1553,189.5824,188.9655,189.5444,122130.0
2018-01-30 13:35:00,199.71,200.1,199.7,200.01,157007.0,189.5444,189.9146,189.5349,189.8292,157007.0
2018-01-30 13:40:00,200.02,200.25,199.83,199.93,127819.0,189.8387,190.0569,189.6583,189.7532,127819.0
2018-01-30 13:45:00,199.96,200.09,199.8,200.0,64673.0,189.7817,189.9051,189.6299,189.8197,64673.0
2018-01-30 13:50:00,200.01,200.49,200.0,200.41,126376.0,189.8292,190.2847,189.8197,190.2088,126376.0
2018-01-30 13:55:00,200.4,200.63,200.17,200.21,98629.0,190.1993,190.4176,189.981,190.019,98629.0
2018-01-30 14:00:00,200.2,200.3,200.06,200.2,89438.0,190.0095,190.1044,189.8766,190.0095,89438.0
2018-01-30 14:05:00,200.21,200.4,199.91,200.0,134330.0,190.019,190.1993,189.7343,189.8197,134330.0
2018-01-30 14:10:00,199.96,200.36,199.8,200.27,116296.0,189.7817,190.1613,189.6299,190.0759,116296.0
2018-01-30 14:15:00,200.25,200.25,199.86,200.11,105697.0,190.0569,190.0569,189.6868,189.9241,105697.0
2018-01-30 14:20:00,200.11,200.23,199.86,200.07,62501.0,189.9241,190.038,189.6868,189.8861,62501.0
2018-01-30 14:25:00,200.03,200.07,199.55,199.78,104196.0,189.8481,189.8861,189.3926,189.6109,104196.0
2018-01-30 14:30:00,199.78,199.87,198.8,198.86,193645.0,189.6109,189.6963,188.6808,188.7377,193645.0
2018-01-30 14:35:00,198.9,199.33,198.85,199.31,122187.0,188.7757,189.1838,188.7282,189.1648,122187.0
2018-01-30 14:40:00,199.33,199.44,199.01,199.3,149432.0,189.1838,189.2882,188.8801,189.1553,149432.0
2018-01-30 14:45:00,199.27,199.47,199.1,199.44,78940.0,189.1268,189.3166,188.9655,189.2882,78940.0
2018-01-30 14:50:00,199.47,199.7,199.19,199.55,98291.0,189.3166,189.5349,189.0509,189.3926,98291.0
2018-01-30 14:55:00,199.57,199.59,199.2,199.29,74305.0,189.4116,189.4305,189.0604,189.1458,74305.0
2018-01-30 15:00:00,199.3,199.78,199.18,199.7,88879.0,189.1553,189.6109,189.0414,189.5349,88879.0
2018-01-30 15:05:00,199.69,199.77,199.36,199.58,79966.0,189.5254,189.6014,189.2122,189.421,79966.0
2018-01-30 15:10:00,199.59,199.85,199.57,199.73,70694.0,189.4305,189.6773,189.4116,189.5634,70694.0
2018-01-30 15:15:00,199.75,199.75,199.53,199.53,75641.0,189.5824,189.5824,189.3736,189.3736,75641.0
2018-01-30 15:20:00,199.51,199.72,199.31,199.39,101589.0,189.3546,189.5539,189.1648,189.2407,101589.0
2018-01-30 15:25:00,199.39,199.51,199.36,199.49,105079.0,189.2407,189.3546,189.2122,189.3356,105079.0
2018-01-30 15:30:00,199.47,199.72,199.31,199.55,119244.0,189.3166,189.5539,189.1648,189.3926,119244.0
2018-01-30 15:35:00,199.58,199.96,199.57,199.6,155503.0,189.421,189.7817,189.4116,189.44,155503.0
2018-01-30 15:40:00,199.59,199.79,199.4,199.41,143823.0,189.4305,189.6204,189.2502,189.2597,143823.0
2018-01-30 15:45:00,199.42,199.66,199.41,199.41,234538.0,189.2692,189.497,189.2597,189.2597,234538.0
2018-01-30 15:50:00,199.44,199.62,199.38,199.56,262271.0,189.2882,189.459,189.2312,189.4021,262271.0
2018-01-30 15:55:00,199.56,199.78,199.51,199.64,327366.0,189.4021,189.6109,189.3546,189.478,327366.0
2018-01-31 09:30:00,202.82,204.45,202.8,203.74,1559883.0,192.4961,194.0432,192.4771,193.3693,1559883.0
2018-01-31 09:35:00,203.84,204.53,203.74,204.35,660290.0,193.4642,194.1191,193.3693,193.9482,660290.0
2018-01-31 09:40:00,204.39,205.35,204.27,205.35,722118.0,193.9862,194.8973,193.8723,194.8973,722118.0
2018-01-31 09:45:00,205.35,205.52,204.45,204.6,778574.0,194.8973,195.0587,194.0432,194.1855,778574.0
2018-01-31 09:50:00,204.6,205.0,204.51,204.92,379332.0,194.1855,194.5652,194.1001,194.4892,379332.0
2018-01-31 09:55:00,204.89,205.51,204.89,205.34,492245.0,194.4608,195.0492,194.4608,194.8879,492245.0
2018-01-31 10:00:00,205.34,206.2,205.29,205.68,650138.0,194.8879,195.7041,194.8404,195.2105,650138.0
2018-01-31 10:05:00,205.68,206.18,205.39,205.65,477721.0,195.2105,195.6851,194.9353,195.1821,477721.0
2018-01-31 10:10:00,205.63,205.63,204.65,205.1,369245.0,195.1631,195.1631,194.233,194.6601,369245.0
2018-01-31 10:15:00,205.06,205.64,204.87,205.35,303762.0,194.6221,195.1726,194.4418,194.8973,303762.0
2018-01-31 10:20:00,205.32,205.42,204.75,204.8,299714.0,194.8689,194.9638,194.3279,194.3753,299714.0
2018-01-31 10:25:00,204.82,205.35,204.77,204.95,246384.0,194.3943,194.8973,194.3469,194.5177,246384.0
2018-01-31 10:30:00,204.99,204.99,204.52,204.99,289810.0,194.5557,194.5557,194.1096,194.5557,289810.0
2018-01-31 10:35:00,204.99,205.24,204.79,205.14,202313.0,194.5557,194.7929,194.3659,194.698,202313.0
2018-01-31 10:40:00,205.15,205.18,204.4,204.41,274743.0,194.7075,194.736,193.9957,194.0052,274743.0
2018-01-31 10:45:00,204.4,204.5,204.16,204.39,282515.0,193.9957,194.0906,193.7679,193.9862,282515.0
2018-01-31 10:50:00,204.37,204.6,204.25,204.56,212423.0,193.9672,194.1855,193.8533,194.1476,212423.0
2018-01-31 10:55:00,204.54,204.55,204.26,204.33,166437.0,194.1286,194.1381,193.8628,193.9293,166437.0
2018-01-31 11:00:00,204.34,204.75,204.16,204.28,264731.0,193.9388,194.3279,193.7679,193.8818,264731.0
2018-01-31 11:05:00,204.28,204.29,203.5,203.52,243313.0,193.8818,193.8913,193.1415,193.1605,243313.0
2018-01-31 11:10:00,203.52,204.69,203.48,204.44,258712.0,193.1605,194.2709,193.1225,194.0337,258712.0
2018-01-31 11:15:00,204.44,204.78,204.34,204.57,165693.0,194.0337,194.3564,193.9388,194.157,165693.0
2018-01-31 11:20:00,204.54,204.67,204.16,204.47,188313.0,194.1286,194.252,193.7679,194.0621,188313.0
2018-01-31 11:25:00,204.45,204.52,204.04,204.04,145562.0,194.0432,194.1096,193.654,193.654,145562.0
2018-01-31 11:30:00,204.04,204.46,203.97,204.37,124849.0,193.654,194.0526,193.5876,193.9672,124849.0
2018-01-31 11:35:00,204.4,204.61,204.36,204.56,136019.0,193.9957,194.195,193.9577,194.1476,136019.0
2018-01-31 11:40:00,204.55,204.68,204.34,204.68,112899.0,194.1381,194.2615,193.9388,194.2615,112899.0
2018-01-31 11:45:00,204.69,204.75,204.24,204.24,83241.0,194.2709,194.3279,193.8438,193.8438,83241.0
2018-01-31 11:50:00,204.29,204.32,203.81,203.89,135274.0,193.8913,193.9198,193.4357,193.5117,135274.0
2018-01-31 11:55:00,203.89,204.21,203.75,203.94,147341.0,193.5117,193.8154,193.3788,193.5591,147341.0
2018-01-31 12:00:00,203.94,203.97,203.56,203.65,179900.0,193.5591,193.5876,193.1985,193.2839,179900.0
2018-01-31 12:05:00,203.68,204.21,203.6,204.11,126373.0,193.3124,193.8154,193.2364,193.7205,126373.0
2018-01-31 12:10:00,204.11,204.24,204.01,204.14,96939.0,193.7205,193.8438,193.6256,193.7489,96939.0
2018-01-31 12:15:00,204.16,204.17,203.95,204.12,116196.0,193.7679,193.7774,193.5686,193.73,116196.0
2018-01-31 12:20:00,204.11,204.65,204.11,204.46,178250.0,193.7205,194.233,193.7205,194.0526,178250.0
2018-01-31 12:25:00,204.49,204.63,204.29,204.32,128543.0,194.0811,194.214,193.8913,193.9198,128543.0
2018-01-31 12:30:00,204.34,204.65,204.31,204.56,106593.0,193.9388,194.233,193.9103,194.1476,106593.0
2018-01-31 12:35:00,204.53,204.57,204.35,204.5,77786.0,194.1191,194.157,193.9482,194.0906,77786.0
2018-01-31 12:40:00,204.48,204.53,204.07,204.17,56217.0,194.0716,194.1191,193.6825,193.7774,56217.0
2018-01-31 12:45:00,204.2,204.31,204.0,204.09,64874.0,193.8059,193.9103,193.6161,193.7015,64874.0
2018-01-31 12:50:00,204.1,204.18,203.9,203.9,78961.0,193.711,193.7869,193.5212,193.5212,78961.0
2018-01-31 12:55:00,203.9,204.12,203.81,204.12,69638.0,193.5212,193.73,193.4357,193.73,69638.0
2018-01-31 13:00:00,204.13,204.27,204.06,204.11,97088.0,193.7394,193.8723,193.673,193.7205,97088.0
2018-01-31 13:05:00,204.11,204.38,204.11,204.18,77722.0,193.7205,193.9767,193.7205,193.7869,77722.0
2018-01-31 13:10:00,204.2,204.48,204.15,204.47,58733.0,193.8059,194.0716,193.7584,194.0621,58733.0
2018-01-31 13:15:00,204.46,204.57,204.3,204.52,100729.0,194.0526,194.157,193.9008,194.1096,100729.0
2018-01-31 13:20:00,204.52,204.75,204.41,204.56,136051.0,194.1096,194.3279,194.0052,194.1476,136051.0
2018-01-31 13:25:00,204.56,204.85,204.51,204.83,116346.0,194.1476,194.4228,194.1001,194.4038,116346.0
2018-01-31 13:30:00,204.8,204.98,204.76,204.9,121229.0,194.3753,194.5462,194.3374,194.4703,121229.0
2018-01-31 13:35:00,204.9,205.0,204.49,204.64,156654.0,194.4703,194.5652,194.0811,194.2235,156654.0
2018-01-31 13:40:00,204.64,204.67,204.35,204.38,86926.0,194.2235,194.252,193.9482,193.9767,86926.0
2018-01-31 13:45:00,204.37,204.56,204.3,204.48,101653.0,193.9672,194.1476,193.9008,194.0716,101653.0
2018-01-31 13:50:00,204.47,204.55,204.35,204.48,98237.0,194.0621,194.1381,193.9482,194.0716,98237.0
2018-01-31 13:55:00,204.49,204.64,204.38,204.53,125410.0,194.0811,194.2235,193.9767,194.1191,125410.0
2018-01-31 14:00:00,204.49,205.0,204.46,204.54,204735.0,194.0811,194.5652,194.0526,194.1286,204735.0
2018-01-31 14:05:00,204.58,204.89,204.54,204.65,166074.0,194.1665,194.4608,194.1286,194.233,166074.0
2018-01-31 14:10:00,204.65,204.73,204.39,204.44,147501.0,194.233,194.3089,193.9862,194.0337,147501.0
2018-01-31 14:15:00,204.44,204.7,204.37,204.59,99363.0,194.0337,194.2804,193.9672,194.176,99363.0
2018-01-31 14:20:00,204.6,204.6,204.11,204.13,163656.0,194.1855,194.1855,193.7205,193.7394,163656.0
2018-01-31 14:25:00,204.17,204.44,204.13,204.38,196964.0,193.7774,194.0337,193.7394,193.9767,196964.0
2018-01-31 14:30:00,204.37,204.69,204.22,204.61,116973.0,193.9672,194.2709,193.8249,194.195,116973.0
2018-01-31 14:35:00,204.62,204.85,204.41,204.74,150118.0,194.2045,194.4228,194.0052,194.3184,150118.0
2018-01-31 14:40:00,204.71,205.02,204.43,204.56,258116.0,194.2899,194.5841,194.0242,194.1476,258116.0
2018-01-31 14:45:00,204.56,204.82,204.4,204.51,180452.0,194.1476,194.3943,193.9957,194.1001,180452.0
2018-01-31 14:50:00,204.49,204.49,203.9,204.22,334223.0,194.0811,194.0811,193.5212,193.8249,334223.0
2018-01-31 14:55:00,204.21,204.49,204.08,204.22,158884.0,193.8154,194.0811,193.692,193.8249,158884.0
2018-01-31 15:00:00,204.18,204.4,203.85,203.88,173747.0,193.7869,193.9957,193.4737,193.5022,173747.0
2018-01-31 15:05:00,203.89,204.06,203.57,204.04,232631.0,193.5117,193.673,193.208,193.654,232631.0
2018-01-31 15:10:00,204.07,204.15,203.82,203.91,197965.0,193.6825,193.7584,193.4452,193.5306,197965.0
2018-01-31 15:15:00,203.91,204.18,203.76,203.97,173489.0,193.5306,193.7869,193.3883,193.5876,173489.0
2018-01-31 15:20:00,203.98,204.38,203.92,204.11,169543.0,193.5971,193.9767,193.5401,193.7205,169543.0
2018-01-31 15:25:00,204.08,204.46,203.9,204.46,265699.0,193.692,194.0526,193.5212,194.0526,265699.0
2018-01-31 15:30:00,204.45,204.78,204.4,204.53,370447.0,194.0432,194.3564,193.9957,194.1191,370447.0
2018-01-31 15:35:00,204.53,204.95,204.5,204.77,353684.0,194.1191,194.5177,194.0906,194.3469,353684.0
2018-01-31 15:40:00,204.74,204.95,204.68,204.77,384659.0,194.3184,194.5177,194.2615,194.3469,384659.0
2018-01-31 15:45:00,204.77,204.82,203.96,204.08,500538.0,194.3469,194.3943,193.5781,193.692,500538.0
2018-01-31 15:50:00,204.05,204.41,203.85,204.27,495119.0,193.6635,194.0052,193.4737,193.8723,495119.0
2018-01-31 15:55:00,204.27,204.6,204.25,204.34,806391.0,193.8723,194.1855,193.8533,193.9388,806391.0
2018-02-01 09:30:00,192.75,194.27,191.14,193.64,3354608.0,182.9387,184.3813,181.4107,183.7834,3354608.0
2018-02-01 09:35:00,193.64,194.75,193.04,193.16,1930403.0,183.7834,184.8369,183.2139,183.3278,1930403.0
2018-02-01 09:40:00,193.23,194.0,192.54,193.92,1190794.0,183.3943,184.1251,182.7394,184.0492,1190794.0
2018-02-01 09:45:00,193.96,194.0,192.42,192.8,974425.0,184.0871,184.1251,182.6255,182.9862,974425.0
2018-02-01 09:50:00,192.89,195.2,192.8,195.14,1131265.0,183.0716,185.264,182.9862,185.2071,1131265.0
2018-02-01 09:55:00,195.18,197.25,194.91,197.25,1664176.0,185.245,187.2096,184.9888,187.2096,1664176.0
2018-02-01 10:00:00,197.07,197.8,196.32,197.08,1403915.0,187.0388,187.7317,186.327,187.0483,1403915.0
2018-02-01 10:05:00,197.17,197.49,196.51,196.85,907147.0,187.1337,187.4374,186.5073,186.83,907147.0
2018-02-01 10:10:00,196.88,198.25,196.61,197.9,1248383.0,186.8585,188.1587,186.6022,187.8266,1248383.0
2018-02-01 10:15:00,197.95,198.09,196.91,197.61,624381.0,187.874,188.0069,186.887,187.5513,624381.0
2018-02-01 10:20:00,197.66,199.32,197.45,199.23,1168301.0,187.5988,189.1743,187.3995,189.0889,1168301.0
2018-02-01 10:25:00,199.23,199.37,197.91,198.06,757996.0,189.0889,189.2217,187.8361,187.9784,757996.0
2018-02-01 10:30:00,198.05,198.77,197.72,198.04,714389.0,187.9689,188.6523,187.6557,187.9594,714389.0
2018-02-01 10:35:00,198.04,199.08,197.88,199.06,618954.0,187.9594,188.9465,187.8076,188.9275,618954.0
2018-02-01 10:40:00,199.08,199.49,198.5,198.56,796423.0,188.9465,189.3356,188.396,188.453,796423.0
2018-02-01 10:45:00,198.6,198.7,197.85,198.68,534476.0,188.4909,188.5858,187.7791,188.5669,534476.0
2018-02-01 10:50:00,198.77,199.1,198.33,198.65,356435.0,188.6523,188.9655,188.2347,188.5384,356435.0
2018-02-01 10:55:00,198.61,198.61,197.38,197.78,459215.0,188.5004,188.5004,187.333,187.7127,459215.0
2018-02-01 11:00:00,197.75,198.07,197.4,197.63,355567.0,187.6842,187.9879,187.352,187.5703,355567.0
2018-02-01 11:05:00,197.63,197.66,196.71,196.81,636072.0,187.5703,187.5988,186.6971,186.792,636072.0
2018-02-01 11:10:00,196.86,197.07,196.37,196.7,525487.0,186.8395,187.0388,186.3744,186.6876,525487.0
2018-02-01 11:15:00,196.71,197.4,196.37,197.05,362963.0,186.6971,187.352,186.3744,187.0198,362963.0
2018-02-01 11:20:00,197.08,197.29,196.39,196.43,315326.0,187.0483,187.2476,186.3934,186.4314,315326.0
2018-02-01 11:25:00,196.4,196.48,195.61,196.03,436779.0,186.4029,186.4788,185.6531,186.0517,436779.0
2018-02-01 11:30:00,196.02,196.7,195.66,196.38,333492.0,186.0423,186.6876,185.7006,186.3839,333492.0
2018-02-01 11:35:00,196.33,197.28,195.95,197.22,386638.0,186.3365,187.2381,185.9758,187.1812,386638.0
2018-02-01 11:40:00,197.18,197.35,196.61,196.91,277497.0,187.1432,187.3046,186.6022,186.887,277497.0
2018-02-01 11:45:00,196.91,197.1,196.16,196.16,203769.0,186.887,187.0673,186.1751,186.1751,203769.0
2018-02-01 11:50:00,196.13,196.5,196.13,196.3,153955.0,186.1467,186.4978,186.1467,186.308,153955.0
2018-02-01 11:55:00,196.26,196.8,196.22,196.78,211460.0,186.27,186.7826,186.2321,186.7636,211460.0
2018-02-01 12:00:00,196.77,197.1,196.27,196.36,188348.0,186.7541,187.0673,186.2795,186.365,188348.0
2018-02-01 12:05:00,196.36,196.66,195.58,196.18,358768.0,186.365,186.6497,185.6247,186.1941,358768.0
2018-02-01 12:10:00,196.13,196.49,196.03,196.33,137497.0,186.1467,186.4883,186.0517,186.3365,137497.0
2018-02-01 12:15:00,196.3,196.36,196.0,196.0,207208.0,186.308,186.365,186.0233,186.0233,207208.0
2018-02-01 12:20:00,196.0,196.09,195.59,195.68,185037.0,186.0233,186.1087,185.6341,185.7196,185037.0
2018-02-01 12:25:00,195.67,195.9,195.33,195.6,302538.0,185.7101,185.9284,185.3874,185.6436,302538.0
2018-02-01 12:30:00,195.61,195.85,195.48,195.58,194248.0,185.6531,185.8809,185.5297,185.6247,194248.0
2018-02-01 12:35:00,195.58,195.63,195.27,195.38,268204.0,185.6247,185.6721,185.3304,185.4348,268204.0
2018-02-01 12:40:00,195.36,195.38,194.68,194.68,460613.0,185.4159,185.4348,184.7705,184.7705,460613.0
2018-02-01 12:45:00,194.68,194.87,194.21,194.68,375731.0,184.7705,184.9508,184.3244,184.7705,375731.0
2018-02-01 12:50:00,194.68,194.68,193.7,193.96,649415.0,184.7705,184.7705,183.8404,184.0871,649415.0
2018-02-01 12:55:00,193.96,194.68,193.45,194.59,536187.0,184.0871,184.7705,183.6031,184.685,536187.0
2018-02-01 13:00:00,194.64,195.25,194.56,195.07,402910.0,184.7325,185.3115,184.6566,185.1406,402910.0
2018-02-01 13:05:00,195.04,195.29,194.75,195.03,260930.0,185.1121,185.3494,184.8369,185.1027,260930.0
2018-02-01 13:10:00,195.01,195.11,194.38,194.59,273075.0,185.0837,185.1786,184.4857,184.685,273075.0
2018-02-01 13:15:00,194.5,194.94,194.38,194.72,151205.0,184.5996,185.0172,184.4857,184.8084,151205.0
2018-02-01 13:20:00,194.72,195.29,194.68,195.27,223595.0,184.8084,185.3494,184.7705,185.3304,223595.0
2018-02-01 13:25:00,195.27,195.27,194.9,195.01,170264.0,185.3304,185.3304,184.9793,185.0837,170264.0
2018-02-01 13:30:00,195.0,195.08,194.55,194.86,166500.0,185.0742,185.1501,184.6471,184.9413,166500.0
2018-02-01 13:35:00,194.86,194.87,193.76,193.96,221056.0,184.9413,184.9508,183.8973,184.0871,221056.0
2018-02-01 13:40:00,193.99,194.33,193.55,193.67,265376.0,184.1156,184.4383,183.698,183.8119,265376.0
2018-02-01 13:45:00,193.69,193.78,193.5,193.63,297365.0,183.8309,183.9163,183.6505,183.7739,297365.0
2018-02-01 13:50:00,193.63,193.94,193.5,193.54,398943.0,183.7739,184.0681,183.6505,183.6885,398943.0
2018-02-01 13:55:00,193.57,193.97,193.0,193.13,447155.0,183.717,184.0966,183.176,183.2994,447155.0
2018-02-01 14:00:00,193.07,193.7,193.07,193.68,289183.0,183.2424,183.8404,183.2424,183.8214,289183.0
2018-02-01 14:05:00,193.72,193.87,193.24,193.53,190055.0,183.8593,184.0017,183.4038,183.679,190055.0
2018-02-01 14:10:00,193.48,193.59,192.84,193.21,429026.0,183.6315,183.7359,183.0241,183.3753,429026.0
2018-02-01 14:15:00,193.17,193.25,192.67,192.68,414163.0,183.3373,183.4133,182.8628,182.8723,414163.0
2018-02-01 14:20:00,192.7,193.14,192.59,193.08,471431.0,182.8913,183.3089,182.7869,183.2519,471431.0
2018-02-01 14:25:00,193.08,193.14,192.63,192.97,233817.0,183.2519,183.3089,182.8248,183.1475,233817.0
2018-02-01 14:30:00,192.94,193.18,192.59,192.6,241737.0,183.119,183.3468,182.7869,182.7963,241737.0
2018-02-01 14:35:00,192.62,192.99,192.58,192.91,230035.0,182.8153,183.1665,182.7774,183.0906,230035.0
2018-02-01 14:40:00,192.9,193.66,192.86,193.44,487958.0,183.0811,183.8024,183.0431,183.5936,487958.0
2018-02-01 14:45:00,193.46,193.97,193.39,193.95,332019.0,183.6126,184.0966,183.5461,184.0776,332019.0
2018-02-01 14:50:00,193.95,194.04,193.51,193.57,244980.0,184.0776,184.163,183.66,183.717,244980.0
2018-02-01 14:55:00,193.58,193.75,193.15,193.21,251943.0,183.7265,183.8878,183.3183,183.3753,251943.0
2018-02-01 15:00:00,193.18,193.58,193.15,193.28,184695.0,183.3468,183.7265,183.3183,183.4417,184695.0
2018-02-01 15:05:00,193.25,193.37,192.98,193.26,302788.0,183.4133,183.5271,183.157,183.4227,302788.0
2018-02-01 15:10:00,193.27,193.46,192.79,192.8,242042.0,183.4322,183.6126,182.9767,182.9862,242042.0
2018-02-01 15:15:00,192.79,193.28,192.76,193.13,257976.0,182.9767,183.4417,182.9482,183.2994,257976.0
2018-02-01 15:20:00,193.13,193.27,192.88,193.17,221056.0,183.2994,183.4322,183.0621,183.3373,221056.0
2018-02-01 15:25:00,193.14,193.17,192.57,192.59,313849.0,183.3089,183.3373,182.7679,182.7869,313849.0
2018-02-01 15:30:00,192.59,192.7,192.11,192.14,660938.0,182.7869,182.8913,182.3313,182.3598,660938.0
2018-02-01 15:35:00,192.14,192.36,191.2,191.54,901330.0,182.3598,182.5686,181.4676,181.7903,901330.0
2018-02-01 15:40:00,191.53,191.87,191.2,191.83,559734.0,181.7808,182.1035,181.4676,182.0655,559734.0
2018-02-01 15:45:00,191.87,192.67,191.84,192.49,706757.0,182.1035,182.8628,182.075,182.6919,706757.0
2018-02-01 15:50:00,192.49,192.83,191.54,191.89,664493.0,182.6919,183.0146,181.7903,182.1225,664493.0
2018-02-01 15:55:00,191.9,192.0,191.25,191.95,1112392.0,182.132,182.2269,181.5151,182.1794,1112392.0
2018-02-02 09:30:00,194.79,195.68,193.44,194.48,1773344.0,184.8749,185.7196,183.5936,184.5806,1773344.0
2018-02-02 09:35:00,194.47,195.3,194.19,195.0,602527.0,184.5712,185.3589,184.3054,185.0742,602527.0
2018-02-02 09:40:00,194.88,195.07,192.6,193.19,924773.0,184.9603,185.1406,182.7963,183.3563,924773.0
2018-02-02 09:45:00,193.19,193.27,190.73,190.83,1218532.0,183.3563,183.4322,181.0215,181.1164,1218532.0
2018-02-02 09:50:00,190.83,190.94,190.07,190.59,830700.0,181.1164,181.2208,180.3951,180.8887,830700.0
2018-02-02 09:55:00,190.54,190.65,188.5,189.34,1377433.0,180.8412,180.9456,178.905,179.7023,1377433.0
2018-02-02 10:00:00,189.4,189.7,187.8,187.89,1076479.0,179.7592,180.044,178.2407,178.3261,1076479.0
2018-02-02 10:05:00,187.93,188.47,187.0,188.12,1124199.0,178.3641,178.8766,177.4814,178.5444,1124199.0
2018-02-02 10:10:00,188.11,189.1,187.0,188.87,782904.0,178.5349,179.4745,177.4814,179.2562,782904.0
2018-02-02 10:15:00,188.84,189.88,188.44,189.67,558699.0,179.2277,180.2148,178.8481,180.0155,558699.0
2018-02-02 10:20:00,189.56,190.07,189.05,189.51,385914.0,179.9111,180.3951,179.427,179.8636,385914.0
2018-02-02 10:25:00,189.52,190.31,189.42,190.01,526706.0,179.8731,180.6229,179.7782,180.3382,526706.0
2018-02-02 10:30:00,190.01,190.04,188.75,189.21,340857.0,180.3382,180.3667,179.1423,179.5789,340857.0
2018-02-02 10:35:00,189.2,190.36,189.0,190.2,408617.0,179.5694,180.6704,179.3796,180.5185,408617.0
2018-02-02 10:40:00,190.19,190.78,189.88,190.15,445204.0,180.509,181.069,180.2148,180.4711,445204.0
2018-02-02 10:45:00,190.13,191.0,189.98,190.68,436780.0,180.4521,181.2778,180.3097,180.9741,436780.0
2018-02-02 10:50:00,190.66,191.08,190.54,190.62,288001.0,180.9551,181.3537,180.8412,180.9171,288001.0
2018-02-02 10:55:00,190.59,190.99,190.35,190.99,201718.0,180.8887,181.2683,180.6609,181.2683,201718.0
2018-02-02 11:00:00,190.95,190.99,189.7,189.71,326575.0,181.2303,181.2683,180.044,180.0534,326575.0
2018-02-02 11:05:00,189.75,190.5,189.63,190.38,224327.0,180.0914,180.8032,179.9775,180.6893,224327.0
2018-02-02 11:10:00,190.36,190.6,189.95,190.03,209524.0,180.6704,180.8981,180.2812,180.3572,209524.0
2018-02-02 11:15:00,190.03,190.07,188.88,189.1,268577.0,180.3572,180.3951,179.2657,179.4745,268577.0
2018-02-02 11:20:00,189.12,189.49,188.51,189.04,299286.0,179.4935,179.8446,178.9145,179.4176,299286.0
2018-02-02 11:25:00,189.03,189.59,188.89,189.28,198747.0,179.4081,179.9396,179.2752,179.6453,198747.0
2018-02-02 11:30:00,189.28,189.29,188.79,188.84,218973.0,179.6453,179.6548,179.1803,179.2277,218973.0
2018-02-02 11:35:00,188.87,189.25,188.76,189.25,220737.0,179.2562,179.6169,179.1518,179.6169,220737.0
2018-02-02 11:40:00,189.28,189.79,189.21,189.6,172097.0,179.6453,180.1294,179.5789,179.949,172097.0
2018-02-02 11:45:00,189.54,189.58,188.96,189.08,162502.0,179.8921,179.9301,179.3416,179.4555,162502.0
2018-02-02 11:50:00,189.09,189.6,189.09,189.55,103986.0,179.465,179.949,179.465,179.9016,103986.0
2018-02-02 11:55:00,189.53,189.6,188.92,188.94,108380.0,179.8826,179.949,179.3037,179.3226,108380.0
2018-02-02 12:00:00,188.93,189.57,188.76,189.48,188172.0,179.3132,179.9206,179.1518,179.8352,188172.0
2018-02-02 12:05:00,189.45,189.71,189.13,189.57,126686.0,179.8067,180.0534,179.503,179.9206,126686.0
2018-02-02 12:10:00,189.63,190.12,189.42,189.88,164247.0,179.9775,180.4426,179.7782,180.2148,164247.0
2018-02-02 12:15:00,189.87,190.53,189.84,190.41,169489.0,180.2053,180.8317,180.1768,180.7178,169489.0
2018-02-02 12:20:00,190.39,190.6,190.04,190.24,159820.0,180.6988,180.8981,180.3667,180.5565,159820.0
2018-02-02 12:25:00,190.25,191.34,190.2,191.28,244796.0,180.566,181.6005,180.5185,181.5435,244796.0
2018-02-02 12:30:00,191.26,191.36,190.84,191.36,268293.0,181.5246,181.6195,181.1259,181.6195,268293.0
2018-02-02 12:35:00,191.32,191.9,191.21,191.53,271560.0,181.5815,182.132,181.4771,181.7808,271560.0
2018-02-02 12:40:00,191.5,191.68,191.3,191.61,159120.0,181.7523,181.9232,181.5625,181.8567,159120.0
2018-02-02 12:45:00,191.62,191.63,191.26,191.46,197379.0,181.8662,181.8757,181.5246,181.7144,197379.0
2018-02-02 12:50:00,191.42,191.48,190.89,190.94,141417.0,181.6764,181.7334,181.1734,181.2208,141417.0
2018-02-02 12:55:00,190.97,191.25,190.55,190.64,138362.0,181.2493,181.5151,180.8507,180.9361,138362.0
2018-02-02 13:00:00,190.59,190.95,190.25,190.86,97924.0,180.8887,181.2303,180.566,181.1449,97924.0
2018-02-02 13:05:00,190.87,191.15,190.5,190.53,172718.0,181.1544,181.4201,180.8032,180.8317,172718.0
2018-02-02 13:10:00,190.55,191.16,190.39,190.72,130244.0,180.8507,181.4296,180.6988,181.012,130244.0
2018-02-02 13:15:00,190.69,190.96,190.51,190.7,118192.0,180.9836,181.2398,180.8127,180.9931,118192.0
2018-02-02 13:20:00,190.71,190.95,190.25,190.27,205658.0,181.0025,181.2303,180.566,180.5849,205658.0
2018-02-02 13:25:00,190.27,190.8,190.25,190.39,146369.0,180.5849,181.088,180.566,180.6988,146369.0
2018-02-02 13:30:00,190.36,190.68,190.3,190.36,133751.0,180.6704,180.9741,180.6134,180.6704,133751.0
2018-02-02 13:35:00,190.37,190.5,189.98,190.01,154753.0,180.6799,180.8032,180.3097,180.3382,154753.0
2018-02-02 13:40:00,189.98,190.04,189.43,189.6,229883.0,180.3097,180.3667,179.7877,179.949,229883.0
2018-02-02 13:45:00,189.6,190.0,189.47,189.83,144321.0,179.949,180.3287,179.8257,180.1673,144321.0
2018-02-02 13:50:00,189.89,190.16,189.79,189.98,117062.0,180.2243,180.4805,180.1294,180.3097,117062.0
2018-02-02 13:55:00,189.95,190.15,189.9,190.0,124436.0,180.2812,180.4711,180.2338,180.3287,124436.0
2018-02-02 14:00:00,189.98,190.02,189.7,189.7,104609.0,180.3097,180.3477,180.044,180.044,104609.0
2018-02-02 14:05:00,189.7,189.97,189.5,189.5,112972.0,180.044,180.3002,179.8541,179.8541,112972.0
2018-02-02 14:10:00,189.58,189.66,189.21,189.41,166975.0,179.9301,180.006,179.5789,179.7687,166975.0
2018-02-02 14:15:00,189.4,189.44,188.88,189.1,216942.0,179.7592,179.7972,179.2657,179.4745,216942.0
2018-02-02 14:20:00,189.1,189.51,188.8,189.19,182498.0,179.4745,179.8636,179.1898,179.5599,182498.0
2018-02-02 14:25:00,189.16,189.4,188.83,188.93,158354.0,179.5314,179.7592,179.2182,179.3132,158354.0
2018-02-02 14:30:00,188.91,189.63,188.91,189.27,219749.0,179.2942,179.9775,179.2942,179.6358,219749.0
2018-02-02 14:35:00,189.26,189.33,188.64,188.67,213608.0,179.6264,179.6928,179.0379,179.0664,213608.0
2018-02-02 14:40:00,188.64,188.94,188.44,188.65,231869.0,179.0379,179.3226,178.8481,179.0474,231869.0
2018-02-02 14:45:00,188.63,188.7,187.93,188.31,434134.0,179.0284,179.0949,178.3641,178.7247,434134.0
2018-02-02 14:50:00,188.3,188.48,188.01,188.14,193341.0,178.7152,178.8861,178.44,178.5634,193341.0
2018-02-02 14:55:00,188.04,188.3,187.78,188.04,210466.0,178.4685,178.7152,178.2217,178.4685,210466.0
2018-02-02 15:00:00,188.04,188.58,187.61,187.7,215244.0,178.4685,178.981,178.0603,178.1458,215244.0
2018-02-02 15:05:00,187.65,187.71,186.8,186.91,549378.0,178.0983,178.1553,177.2916,177.396,549378.0
2018-02-02 15:10:00,186.93,188.21,186.91,187.73,328328.0,177.415,178.6298,177.396,178.1742,328328.0
2018-02-02 15:15:00,187.74,188.57,187.63,187.81,254404.0,178.1837,178.9715,178.0793,178.2502,254404.0
2018-02-02 15:20:00,187.82,188.21,187.61,187.93,228117.0,178.2597,178.6298,178.0603,178.3641,228117.0
2018-02-02 15:25:00,187.95,187.96,187.32,187.74,272879.0,178.383,178.3925,177.7851,178.1837,272879.0
2018-02-02 15:30:00,187.73,187.86,187.55,187.79,219509.0,178.1742,178.2976,178.0034,178.2312,219509.0
2018-02-02 15:35:00,187.78,188.05,187.63,188.04,243341.0,178.2217,178.4779,178.0793,178.4685,243341.0
2018-02-02 15:40:00,188.07,188.07,187.08,187.86,407253.0,178.4969,178.4969,177.5573,178.2976,407253.0
2018-02-02 15:45:00,187.85,188.02,187.3,187.53,587927.0,178.2881,178.4495,177.7661,177.9844,587927.0
2018-02-02 15:50:00,187.51,187.8,187.17,187.24,471525.0,177.9654,178.2407,177.6427,177.7092,471525.0
2018-02-02 15:55:00,187.23,187.43,187.0,187.29,739664.0,177.6997,177.8895,177.4814,177.7566,739664.0
2018-02-05 09:30:00,183.7,185.38,182.0,184.3,1974153.0,174.3494,175.9439,172.7359,174.9188,1974153.0
2018-02-05 09:35:00,184.3,185.44,184.03,184.21,762603.0,174.9188,176.0008,174.6626,174.8334,762603.0
2018-02-05 09:40:00,184.26,185.08,183.71,183.95,583756.0,174.8809,175.6591,174.3589,174.5866,583756.0
2018-02-05 09:45:00,183.92,184.97,183.81,184.65,589165.0,174.5582,175.5547,174.4538,175.251,589165.0
2018-02-05 09:50:00,184.57,185.0,184.25,184.76,462226.0,175.1751,175.5832,174.8714,175.3554,462226.0
2018-02-05 09:55:00,184.77,186.9,184.76,186.86,725514.0,175.3649,177.3865,175.3554,177.3485,725514.0
2018-02-05 10:00:00,186.84,187.0,185.84,186.73,542198.0,177.3295,177.4814,176.3804,177.2251,542198.0
2018-02-05 10:05:00,186.81,188.18,186.32,188.16,484774.0,177.3011,178.6013,176.836,178.5823,484774.0
2018-02-05 10:10:00,188.05,189.4,187.83,189.33,602884.0,178.4779,179.7592,178.2691,179.6928,602884.0
2018-02-05 10:15:00,189.34,189.42,188.5,189.25,328332.0,179.7023,179.7782,178.905,179.6169,328332.0
2018-02-05 10:20:00,189.27,190.26,188.88,190.26,604243.0,179.6358,180.5755,179.2657,180.5755,604243.0
2018-02-05 10:25:00,190.25,190.47,189.26,189.55,399539.0,180.566,180.7748,179.6264,179.9016,399539.0
2018-02-05 10:30:00,189.61,189.62,187.89,188.13,419042.0,179.9585,179.968,178.3261,178.5539,419042.0
2018-02-05 10:35:00,188.06,188.4,187.53,187.81,351563.0,178.4874,178.8101,177.9844,178.2502,351563.0
2018-02-05 10:40:00,187.75,188.23,187.3,187.83,262609.0,178.1932,178.6488,177.7661,178.2691,262609.0
2018-02-05 10:45:00,187.87,188.74,187.65,187.95,363901.0,178.3071,179.1328,178.0983,178.383,363901.0
2018-02-05 10:50:00,187.91,188.5,187.45,188.09,168167.0,178.3451,178.905,177.9085,178.5159,168167.0
2018-02-05 10:55:00,187.98,188.63,187.71,187.87,193453.0,178.4115,179.0284,178.1553,178.3071,193453.0
2018-02-05 11:00:00,187.85,188.45,187.66,187.86,160490.0,178.2881,178.8576,178.1078,178.2976,160490.0
2018-02-05 11:05:00,187.9,188.0,187.04,187.13,182840.0,178.3356,178.4305,177.5194,177.6048,182840.0
2018-02-05 11:10:00,187.18,187.25,186.32,186.34,353437.0,177.6522,177.7187,176.836,176.855,353437.0
2018-02-05 11:15:00,186.38,186.8,186.04,186.15,219769.0,176.893,177.2916,176.5703,176.6747,219769.0
2018-02-05 11:20:00,186.09,186.52,185.64,186.17,201519.0,176.6177,177.0258,176.1906,176.6936,201519.0
2018-02-05 11:25:00,186.15,186.49,185.53,185.82,262280.0,176.6747,176.9974,176.0862,176.3615,262280.0
2018-02-05 11:30:00,185.77,185.99,185.0,185.7,278399.0,176.314,176.5228,175.5832,176.2476,278399.0
2018-02-05 11:35:00,185.69,186.03,185.45,185.6,165530.0,176.2381,176.5608,176.0103,176.1527,165530.0
2018-02-05 11:40:00,185.6,185.75,185.36,185.48,187172.0,176.1527,176.295,175.9249,176.0388,187172.0
2018-02-05 11:45:00,185.48,185.85,185.47,185.62,129841.0,176.0388,176.3899,176.0293,176.1716,129841.0
2018-02-05 11:50:00,185.67,186.38,185.62,185.91,242541.0,176.2191,176.893,176.1716,176.4469,242541.0
2018-02-05 11:55:00,185.91,186.3,185.6,186.14,187489.0,176.4469,176.817,176.1527,176.6652,187489.0
2018-02-05 12:00:00,186.03,186.43,185.63,185.7,165836.0,176.5608,176.9404,176.1811,176.2476,165836.0
2018-02-05 12:05:00,185.71,185.77,185.33,185.65,117073.0,176.2571,176.314,175.8964,176.2001,117073.0
2018-02-05 12:10:00,185.56,185.95,185.31,185.67,126253.0,176.1147,176.4848,175.8774,176.2191,126253.0
2018-02-05 12:15:00,185.67,185.82,185.27,185.38,101676.0,176.2191,176.3615,175.8395,175.9439,101676.0
2018-02-05 12:20:00,185.4,185.59,185.0,185.09,143973.0,175.9628,176.1432,175.5832,175.6686,143973.0
2018-02-05 12:25:00,185.18,185.96,184.88,185.72,200438.0,175.754,176.4943,175.4693,176.2665,200438.0
2018-02-05 12:30:00,185.67,185.92,185.43,185.47,132304.0,176.2191,176.4564,175.9913,176.0293,132304.0
2018-02-05 12:35:00,185.44,185.44,184.46,184.69,288959.0,176.0008,176.0008,175.0707,175.289,288959.0
2018-02-05 12:40:00,184.74,185.08,184.28,184.9,217176.0,175.3364,175.6591,174.8998,175.4883,217176.0
2018-02-05 12:45:00,184.86,185.3,184.75,185.15,227902.0,175.4503,175.8679,175.3459,175.7256,227902.0
2018-02-05 12:50:00,185.12,185.28,184.6,184.71,131977.0,175.6971,175.8489,175.2036,175.308,131977.0
2018-02-05 12:55:00,184.7,185.1,184.42,184.58,122103.0,175.2985,175.6781,175.0327,175.1846,122103.0
2018-02-05 13:00:00,184.54,184.58,183.72,183.91,347657.0,175.1466,175.1846,174.3683,174.5487,347657.0
2018-02-05 13:05:00,183.98,184.34,183.68,183.9,204316.0,174.6151,174.9568,174.3304,174.5392,204316.0
2018-02-05 13:10:00,183.93,184.45,183.6,184.24,211318.0,174.5677,175.0612,174.2545,174.8619,211318.0
2018-02-05 13:15:00,184.2,184.64,183.36,183.61,234763.0,174.8239,175.2415,174.0267,174.2639,234763.0
2018-02-05 13:20:00,183.54,184.13,183.34,184.03,193647.0,174.1975,174.7575,174.0077,174.6626,193647.0
2018-02-05 13:25:00,184.04,184.16,183.6,183.76,186027.0,174.6721,174.786,174.2545,174.4063,186027.0
2018-02-05 13:30:00,183.74,184.6,183.69,183.89,290832.0,174.3873,175.2036,174.3399,174.5297,290832.0
2018-02-05 13:35:00,183.91,184.13,183.4,183.44,142382.0,174.5487,174.7575,174.0646,174.1026,142382.0
2018-02-05 13:40:00,183.47,184.09,183.4,183.9,131940.0,174.1311,174.7195,174.0646,174.5392,131940.0
2018-02-05 13:45:00,183.92,184.33,183.76,184.24,157133.0,174.5582,174.9473,174.4063,174.8619,157133.0
2018-02-05 13:50:00,184.25,185.4,184.12,185.06,205346.0,174.8714,175.9628,174.748,175.6401,205346.0
2018-02-05 13:55:00,185.06,185.57,184.96,185.49,175634.0,175.6401,176.1242,175.5452,176.0483,175634.0
2018-02-05 14:00:00,185.49,185.6,184.56,184.62,140357.0,176.0483,176.1527,175.1656,175.2225,140357.0
2018-02-05 14:05:00,184.65,184.91,184.05,184.34,116406.0,175.251,175.4978,174.6816,174.9568,116406.0
2018-02-05 14:10:00,184.41,184.45,183.86,184.02,147340.0,175.0232,175.0612,174.5012,174.6531,147340.0
2018-02-05 14:15:00,183.96,184.01,183.5,183.79,153941.0,174.5961,174.6436,174.1595,174.4348,153941.0
2018-02-05 14:20:00,183.81,184.17,183.5,183.53,159737.0,174.4538,174.7954,174.1595,174.188,159737.0
2018-02-05 14:25:00,183.51,183.79,183.21,183.43,181914.0,174.169,174.4348,173.8843,174.0931,181914.0
2018-02-05 14:30:00,183.35,183.43,182.86,182.89,336828.0,174.0172,174.0931,173.5521,173.5806,336828.0
2018-02-05 14:35:00,182.89,183.2,182.75,183.09,200535.0,173.5806,173.8748,173.4477,173.7704,200535.0
2018-02-05 14:40:00,183.09,183.51,182.86,182.88,203772.0,173.7704,174.169,173.5521,173.5711,203772.0
2018-02-05 14:45:00,182.96,183.27,182.25,182.32,352112.0,173.647,173.9413,172.9732,173.0396,352112.0
2018-02-05 14:50:00,182.34,182.6,182.15,182.16,273354.0,173.0586,173.3054,172.8783,172.8878,273354.0
2018-02-05 14:55:00,182.15,182.21,181.75,181.75,395240.0,172.8783,172.9352,172.4986,172.4986,395240.0
2018-02-05 15:00:00,181.76,181.96,181.25,181.28,457088.0,172.5081,172.6979,172.0241,172.0525,457088.0
2018-02-05 15:05:00,181.32,181.75,180.0,180.04,913354.0,172.0905,172.4986,170.8377,170.8757,913354.0
2018-02-05 15:10:00,180.0,182.3,179.9,181.59,650561.0,170.8377,173.0206,170.7428,172.3468,650561.0
2018-02-05 15:15:00,181.57,182.39,180.88,181.2,468570.0,172.3278,173.106,171.6729,171.9766,468570.0
2018-02-05 15:20:00,181.18,182.25,180.75,181.86,292017.0,171.9576,172.9732,171.5495,172.603,292017.0
2018-02-05 15:25:00,181.86,183.07,181.82,182.7,328687.0,172.603,173.7514,172.5651,173.4003,328687.0
2018-02-05 15:30:00,182.67,182.75,181.36,182.04,248938.0,173.3718,173.4477,172.1285,172.7739,248938.0
2018-02-05 15:35:00,182.05,182.5,181.3,181.45,286528.0,172.7834,173.2104,172.0715,172.2139,286528.0
2018-02-05 15:40:00,181.39,182.17,180.9,181.61,340296.0,172.1569,172.8972,171.6919,172.3658,340296.0
2018-02-05 15:45:00,181.54,181.84,180.61,180.68,394411.0,172.2993,172.584,171.4167,171.4831,394411.0
2018-02-05 15:50:00,180.68,180.9,180.22,180.54,604763.0,171.4831,171.6919,171.0465,171.3502,604763.0
2018-02-05 15:55:00,180.53,181.87,180.52,181.02,722369.0,171.3407,172.6125,171.3312,171.8058,722369.0
2018-02-06 09:30:00,174.72,179.33,174.17,178.36,2687230.0,165.8265,170.2018,165.3045,169.2812,2687230.0
2018-02-06 09:35:00,178.43,181.0,178.0,181.0,1301940.0,169.3476,171.7868,168.9395,171.7868,1301940.0
2018-02-06 09:40:00,181.0,182.0,179.11,180.2,1001170.0,171.7868,172.7359,169.993,171.0275,1001170.0
2018-02-06 09:45:00,180.2,182.11,180.13,181.33,653212.0,171.0275,172.8403,170.9611,172.1,653212.0
2018-02-06 09:50:00,181.34,184.55,181.33,184.5,843689.0,172.1095,175.1561,172.1,175.1086,843689.0
2018-02-06 09:55:00,184.47,185.32,181.0,181.59,1263829.0,175.0802,175.8869,171.7868,172.3468,1263829.0
2018-02-06 10:00:00,181.7,183.0,181.62,182.7,515977.0,172.4512,173.685,172.3752,173.4003,515977.0
2018-02-06 10:05:00,182.66,183.55,180.6,181.14,592245.0,173.3623,174.207,171.4072,171.9197,592245.0
2018-02-06 10:10:00,181.1,181.74,179.77,180.2,607946.0,171.8817,172.4891,170.6194,171.0275,607946.0
2018-02-06 10:15:00,180.21,180.66,179.21,180.66,738245.0,171.037,171.4641,170.0879,171.4641,738245.0
2018-02-06 10:20:00,180.61,181.86,178.15,178.67,660632.0,171.4167,172.603,169.0819,169.5754,660632.0
2018-02-06 10:25:00,178.76,179.88,177.69,179.68,756695.0,169.6608,170.7238,168.6453,170.534,756695.0
2018-02-06 10:30:00,179.62,180.01,178.1,178.17,374338.0,170.477,170.8472,169.0344,169.1009,374338.0
2018-02-06 10:35:00,178.14,178.46,177.41,177.9,624759.0,169.0724,169.3761,168.3795,168.8446,624759.0
2018-02-06 10:40:00,177.89,179.55,177.84,179.22,418435.0,168.8351,170.4106,168.7877,170.0974,418435.0
2018-02-06 10:45:00,179.14,180.45,178.86,179.08,449554.0,170.0215,171.2648,169.7557,169.9645,449554.0
2018-02-06 10:50:00,179.21,180.23,178.61,180.04,386696.0,170.0879,171.056,169.5185,170.8757,386696.0
2018-02-06 10:55:00,180.11,180.5,179.01,179.09,245631.0,170.9421,171.3123,169.8981,169.974,245631.0
2018-02-06 11:00:00,179.21,179.67,178.54,179.31,243810.0,170.0879,170.5245,169.452,170.1828,243810.0
2018-02-06 11:05:00,179.34,179.7,178.35,179.2,246502.0,170.2113,170.553,169.2717,170.0784,246502.0
2018-02-06 11:10:00,179.21,179.22,177.9,178.2,392557.0,170.0879,170.0974,168.8446,169.1293,392557.0
2018-02-06 11:15:00,178.11,179.0,178.11,178.8,207428.0,169.0439,169.8886,169.0439,169.6988,207428.0
2018-02-06 11:20:00,178.84,179.32,178.42,178.96,205954.0,169.7367,170.1923,169.3381,169.8506,205954.0
2018-02-06 11:25:00,178.89,179.12,178.38,178.85,245563.0,169.7842,170.0025,169.3002,169.7462,245563.0
2018-02-06 11:30:00,178.77,179.02,178.29,178.42,290644.0,169.6703,169.9076,169.2147,169.3381,290644.0
2018-02-06 11:35:00,178.43,178.8,178.05,178.53,143699.0,169.3476,169.6988,168.987,169.4425,143699.0
2018-02-06 11:40:00,178.57,178.89,178.52,178.75,129876.0,169.4805,169.7842,169.433,169.6513,129876.0
2018-02-06 11:45:00,178.71,179.7,178.6,179.5,279838.0,169.6134,170.553,169.509,170.3632,279838.0
2018-02-06 11:50:00,179.69,180.25,179.48,179.75,221030.0,170.5435,171.075,170.3442,170.6004,221030.0
2018-02-06 11:55:00,179.8,180.5,179.77,179.88,206002.0,170.6479,171.3123,170.6194,170.7238,206002.0
2018-02-06 12:00:00,179.96,180.42,179.67,180.01,158460.0,170.7997,171.2363,170.5245,170.8472,158460.0
2018-02-06 12:05:00,180.1,181.65,179.99,181.42,365501.0,170.9326,172.4037,170.8282,172.1854,365501.0
2018-02-06 12:10:00,181.38,181.8,180.85,181.64,334529.0,172.1475,172.5461,171.6444,172.3942,334529.0
2018-02-06 12:15:00,181.69,182.52,181.49,181.97,402671.0,172.4417,173.2294,172.2519,172.7074,402671.0
2018-02-06 12:20:00,181.79,181.9,181.17,181.4,228823.0,172.5366,172.641,171.9481,172.1664,228823.0
2018-02-06 12:25:00,181.41,182.51,181.28,182.47,255458.0,172.1759,173.2199,172.0525,173.182,255458.0
2018-02-06 12:30:00,182.48,182.95,182.36,182.5,306223.0,173.1915,173.6375,173.0776,173.2104,306223.0
2018-02-06 12:35:00,182.52,184.0,182.24,183.99,343422.0,173.2294,174.6341,172.9637,174.6246,343422.0
2018-02-06 12:40:00,183.95,184.2,183.36,183.68,466179.0,174.5866,174.8239,174.0267,174.3304,466179.0
2018-02-06 12:45:00,183.73,183.9,182.45,182.9,359999.0,174.3778,174.5392,173.163,173.5901,359999.0
2018-02-06 12:50:00,182.74,182.99,181.67,182.07,288687.0,173.4382,173.6755,172.4227,172.8023,288687.0
2018-02-06 12:55:00,182.09,182.55,181.44,182.44,197016.0,172.8213,173.2579,172.2044,173.1535,197016.0
2018-02-06 13:00:00,182.36,182.48,181.0,181.94,161693.0,173.0776,173.1915,171.7868,172.679,161693.0
2018-02-06 13:05:00,181.94,182.45,181.78,182.0,132938.0,172.679,173.163,172.5271,172.7359,132938.0
2018-02-06 13:10:00,182.0,182.95,181.61,182.53,142351.0,172.7359,173.6375,172.3658,173.2389,142351.0
2018-02-06 13:15:00,182.52,182.98,181.96,182.8,148476.0,173.2294,173.666,172.6979,173.4952,148476.0
2018-02-06 13:20:00,182.83,183.15,182.6,182.73,138194.0,173.5237,173.8274,173.3054,173.4287,138194.0
2018-02-06 13:25:00,182.82,183.25,182.61,183.11,133175.0,173.5142,173.9223,173.3148,173.7894,133175.0
2018-02-06 13:30:00,183.13,183.27,182.23,182.34,140597.0,173.8084,173.9413,172.9542,173.0586,140597.0
2018-02-06 13:35:00,182.41,183.55,182.18,183.0,203803.0,173.125,174.207,172.9067,173.685,203803.0
2018-02-06 13:40:00,183.04,183.11,182.14,182.35,126575.0,173.723,173.7894,172.8688,173.0681,126575.0
2018-02-06 13:45:00,182.31,182.75,181.5,181.64,265248.0,173.0301,173.4477,172.2614,172.3942,265248.0
2018-02-06 13:50:00,181.61,181.95,181.46,181.6,99954.0,172.3658,172.6884,172.2234,172.3563,99954.0
2018-02-06 13:55:00,181.61,181.86,181.04,181.34,157752.0,172.3658,172.603,171.8248,172.1095,157752.0
2018-02-06 14:00:00,181.26,182.21,181.21,181.89,118129.0,172.0336,172.9352,171.9861,172.6315,118129.0
2018-02-06 14:05:00,181.94,181.95,180.9,181.08,133446.0,172.679,172.6884,171.6919,171.8627,133446.0
2018-02-06 14:10:00,181.12,182.27,181.09,182.09,158980.0,171.9007,172.9922,171.8722,172.8213,158980.0
2018-02-06 14:15:00,182.02,182.09,181.36,181.53,168087.0,172.7549,172.8213,172.1285,172.2898,168087.0
2018-02-06 14:20:00,181.53,181.97,181.33,181.7,100800.0,172.2898,172.7074,172.1,172.4512,100800.0
2018-02-06 14:25:00,181.6,181.88,181.4,181.55,75057.0,172.3563,172.622,172.1664,172.3088,75057.0
2018-02-06 14:30:00,181.49,182.35,181.2,182.3,161834.0,172.2519,173.0681,171.9766,173.0206,161834.0
2018-02-06 14:35:00,182.29,182.84,181.83,182.15,150761.0,173.0111,173.5331,172.5746,172.8783,150761.0
2018-02-06 14:40:00,182.19,182.65,182.02,182.5,115362.0,172.9162,173.3528,172.7549,173.2104,115362.0
2018-02-06 14:45:00,182.3,182.97,182.19,182.61,165357.0,173.0206,173.6565,172.9162,173.3148,165357.0
2018-02-06 14:50:00,182.61,183.28,182.5,183.28,281633.0,173.3148,173.9507,173.2104,173.9507,281633.0
2018-02-06 14:55:00,183.28,183.79,182.91,183.64,381764.0,173.9507,174.4348,173.5996,174.2924,381764.0
2018-02-06 15:00:00,183.58,184.47,183.56,184.15,534402.0,174.2355,175.0802,174.2165,174.7765,534402.0
2018-02-06 15:05:00,184.15,184.41,183.89,184.06,294726.0,174.7765,175.0232,174.5297,174.691,294726.0
2018-02-06 15:10:00,184.1,184.15,183.0,183.21,212945.0,174.729,174.7765,173.685,173.8843,212945.0
2018-02-06 15:15:00,183.26,183.63,182.79,183.0,202879.0,173.9318,174.2829,173.4857,173.685,202879.0
2018-02-06 15:20:00,183.0,183.8,182.86,183.32,182540.0,173.685,174.4443,173.5521,173.9887,182540.0
2018-02-06 15:25:00,183.28,184.62,183.27,184.61,319054.0,173.9507,175.2225,173.9413,175.213,319054.0
2018-02-06 15:30:00,184.61,184.97,184.0,184.81,359689.0,175.213,175.5547,174.6341,175.4029,359689.0
2018-02-06 15:35:00,184.88,185.34,184.58,185.0,541822.0,175.4693,175.9059,175.1846,175.5832,541822.0
2018-02-06 15:40:00,185.0,185.59,184.66,184.86,383985.0,175.5832,176.1432,175.2605,175.4503,383985.0
2018-02-06 15:45:00,184.87,185.35,184.31,184.62,375923.0,175.4598,175.9154,174.9283,175.2225,375923.0
2018-02-06 15:50:00,184.6,185.1,184.27,185.08,479344.0,175.2036,175.6781,174.8904,175.6591,479344.0
2018-02-06 15:55:00,185.08,185.43,184.88,185.19,677155.0,175.6591,175.9913,175.4693,175.7635,677155.0
2018-02-07 09:30:00,183.5,183.88,182.8,183.5,1087917.0,174.1595,174.5202,173.4952,174.1595,1087917.0
2018-02-07 09:35:00,183.5,185.0,183.41,184.5,644781.0,174.1595,175.5832,174.0741,175.1086,644781.0
2018-02-07 09:40:00,184.42,185.0,183.9,184.6,444413.0,175.0327,175.5832,174.5392,175.2036,444413.0
2018-02-07 09:45:00,184.61,184.9,184.0,184.84,373783.0,175.213,175.4883,174.6341,175.4313,373783.0
2018-02-07 09:50:00,184.79,185.68,184.67,184.81,455733.0,175.3839,176.2286,175.27,175.4029,455733.0
2018-02-07 09:55:00,184.87,185.23,184.44,185.04,317234.0,175.4598,175.8015,175.0517,175.6212,317234.0
2018-02-07 10:00:00,185.05,185.17,184.6,185.07,262725.0,175.6306,175.7445,175.2036,175.6496,262725.0
2018-02-07 10:05:00,185.09,185.45,184.86,185.0,426392.0,175.6686,176.0103,175.4503,175.5832,426392.0
2018-02-07 10:10:00,184.98,185.19,184.6,184.77,243949.0,175.5642,175.7635,175.2036,175.3649,243949.0
2018-02-07 10:15:00,184.77,184.96,184.32,184.53,156051.0,175.3649,175.5452,174.9378,175.1371,156051.0
2018-02-07 10:20:00,184.47,184.88,183.82,184.18,294784.0,175.0802,175.4693,174.4633,174.8049,294784.0
2018-02-07 10:25:00,184.15,184.34,183.88,184.0,181657.0,174.7765,174.9568,174.5202,174.6341,181657.0
2018-02-07 10:30:00,184.06,184.5,183.92,184.14,198445.0,174.691,175.1086,174.5582,174.767,198445.0
2018-02-07 10:35:00,184.14,184.67,183.96,184.45,161095.0,174.767,175.27,174.5961,175.0612,161095.0
2018-02-07 10:40:00,184.52,184.75,184.0,184.27,179633.0,175.1276,175.3459,174.6341,174.8904,179633.0
2018-02-07 10:45:00,184.28,184.78,184.13,184.6,142986.0,174.8998,175.3744,174.7575,175.2036,142986.0
2018-02-07 10:50:00,184.57,184.88,184.51,184.55,102689.0,175.1751,175.4693,175.1181,175.1561,102689.0
2018-02-07 10:55:00,184.58,184.72,184.3,184.44,89080.0,175.1846,175.3174,174.9188,175.0517,89080.0
2018-02-07 11:00:00,184.47,184.86,184.4,184.58,90167.0,175.0802,175.4503,175.0137,175.1846,90167.0
2018-02-07 11:05:00,184.62,185.35,184.58,185.33,184557.0,175.2225,175.9154,175.1846,175.8964,184557.0
2018-02-07 11:10:00,185.33,185.49,185.03,185.22,148099.0,175.8964,176.0483,175.6117,175.792,148099.0
2018-02-07 11:15:00,185.23,185.35,184.86,184.94,210220.0,175.8015,175.9154,175.4503,175.5262,210220.0
2018-02-07 11:20:00,184.9,185.11,184.68,185.06,112092.0,175.4883,175.6876,175.2795,175.6401,112092.0
2018-02-07 11:25:00,185.13,185.2,184.71,184.82,152311.0,175.7066,175.773,175.308,175.4124,152311.0
2018-02-07 11:30:00,184.82,185.06,184.62,184.92,116552.0,175.4124,175.6401,175.2225,175.5073,116552.0
2018-02-07 11:35:00,184.9,185.06,184.75,184.97,87769.0,175.4883,175.6401,175.3459,175.5547,87769.0
2018-02-07 11:40:00,184.98,185.44,184.7,185.31,143173.0,175.5642,176.0008,175.2985,175.8774,143173.0
2018-02-07 11:45:00,185.36,185.88,185.01,185.86,191256.0,175.9249,176.4184,175.5927,176.3994,191256.0
2018-02-07 11:50:00,185.86,186.83,185.72,186.32,500827.0,176.3994,177.32,176.2665,176.836,500827.0
2018-02-07 11:55:00,186.14,186.43,185.76,186.33,140527.0,176.6652,176.9404,176.3045,176.8455,140527.0
2018-02-07 12:00:00,186.36,186.46,186.01,186.15,96660.0,176.874,176.9689,176.5418,176.6747,96660.0
2018-02-07 12:05:00,186.14,186.4,185.93,186.07,92545.0,176.6652,176.9119,176.4659,176.5987,92545.0
2018-02-07 12:10:00,186.07,186.33,185.93,186.17,70760.0,176.5987,176.8455,176.4659,176.6936,70760.0
2018-02-07 12:15:00,186.16,186.18,185.52,185.89,92782.0,176.6841,176.7031,176.0767,176.4279,92782.0
2018-02-07 12:20:00,185.87,185.93,185.56,185.71,85635.0,176.4089,176.4659,176.1147,176.2571,85635.0
2018-02-07 12:25:00,185.75,186.3,185.64,186.22,147775.0,176.295,176.817,176.1906,176.7411,147775.0
2018-02-07 12:30:00,186.21,186.35,185.22,185.25,147070.0,176.7316,176.8645,175.792,175.8205,147070.0
2018-02-07 12:35:00,185.21,185.42,184.8,184.86,172049.0,175.7825,175.9818,175.3934,175.4503,172049.0
2018-02-07 12:40:00,184.85,185.5,184.8,185.15,135909.0,175.4408,176.0577,175.3934,175.7256,135909.0
2018-02-07 12:45:00,185.14,185.3,184.36,184.53,151313.0,175.7161,175.8679,174.9758,175.1371,151313.0
2018-02-07 12:50:00,184.44,184.8,184.27,184.39,104433.0,175.0517,175.3934,174.8904,175.0042,104433.0
2018-02-07 12:55:00,184.35,184.67,184.3,184.33,88694.0,174.9663,175.27,174.9188,174.9473,88694.0
2018-02-07 13:00:00,184.4,184.65,183.85,184.06,215600.0,175.0137,175.251,174.4917,174.691,215600.0
2018-02-07 13:05:00,184.06,184.19,183.3,184.1,167826.0,174.691,174.8144,173.9697,174.729,167826.0
2018-02-07 13:10:00,184.11,184.2,183.08,183.19,201641.0,174.7385,174.8239,173.7609,173.8653,201641.0
2018-02-07 13:15:00,183.18,184.01,182.85,183.97,190225.0,173.8558,174.6436,173.5426,174.6056,190225.0
2018-02-07 13:20:00,183.87,184.06,183.0,183.38,125390.0,174.5107,174.691,173.685,174.0457,125390.0
2018-02-07 13:25:00,183.4,183.65,182.85,183.62,148654.0,174.0646,174.3019,173.5426,174.2734,148654.0
2018-02-07 13:30:00,183.56,183.81,183.31,183.71,65402.0,174.2165,174.4538,173.9792,174.3589,65402.0
2018-02-07 13:35:00,183.63,184.38,183.57,183.8,109285.0,174.2829,174.9948,174.226,174.4443,109285.0
2018-02-07 13:40:00,183.78,184.24,183.76,184.09,55193.0,174.4253,174.8619,174.4063,174.7195,55193.0
2018-02-07 13:45:00,184.1,184.12,183.46,183.5,72393.0,174.729,174.748,174.1216,174.1595,72393.0
2018-02-07 13:50:00,183.46,183.85,183.24,183.85,68268.0,174.1216,174.4917,173.9128,174.4917,68268.0
2018-02-07 13:55:00,183.81,184.18,183.55,184.02,81727.0,174.4538,174.8049,174.207,174.6531,81727.0
2018-02-07 14:00:00,184.0,184.03,183.31,183.46,90365.0,174.6341,174.6626,173.9792,174.1216,90365.0
2018-02-07 14:05:00,183.44,183.79,183.33,183.37,77610.0,174.1026,174.4348,173.9982,174.0362,77610.0
2018-02-07 14:10:00,183.42,184.07,183.41,183.72,74944.0,174.0836,174.7005,174.0741,174.3683,74944.0
2018-02-07 14:15:00,183.79,184.14,183.75,183.91,73414.0,174.4348,174.767,174.3968,174.5487,73414.0
2018-02-07 14:20:00,183.93,184.6,183.89,184.09,127524.0,174.5677,175.2036,174.5297,174.7195,127524.0
2018-02-07 14:25:00,184.05,184.29,183.95,184.2,77025.0,174.6816,174.9093,174.5866,174.8239,77025.0
2018-02-07 14:30:00,184.18,184.28,183.7,183.86,70688.0,174.8049,174.8998,174.3494,174.5012,70688.0
2018-02-07 14:35:00,183.86,183.92,183.27,183.38,104974.0,174.5012,174.5582,173.9413,174.0457,104974.0
2018-02-07 14:40:00,183.42,183.65,183.16,183.27,102040.0,174.0836,174.3019,173.8369,173.9413,102040.0
2018-02-07 14:45:00,183.22,183.35,182.46,182.67,191867.0,173.8938,174.0172,173.1725,173.3718,191867.0
2018-02-07 14:50:00,182.6,182.65,181.6,182.2,371633.0,173.3054,173.3528,172.3563,172.9257,371633.0
2018-02-07 14:55:00,182.2,182.55,181.77,182.26,183965.0,172.9257,173.2579,172.5176,172.9827,183965.0
2018-02-07 15:00:00,182.23,183.0,181.97,182.65,191148.0,172.9542,173.685,172.7074,173.3528,191148.0
2018-02-07 15:05:00,182.7,182.82,182.48,182.61,124756.0,173.4003,173.5142,173.1915,173.3148,124756.0
2018-02-07 15:10:00,182.6,183.17,182.4,183.0,124634.0,173.3054,173.8463,173.1155,173.685,124634.0
2018-02-07 15:15:00,183.02,183.06,182.5,182.8,105720.0,173.704,173.7419,173.2104,173.4952,105720.0
2018-02-07 15:20:00,182.84,182.88,182.41,182.44,136587.0,173.5331,173.5711,173.125,173.1535,136587.0
2018-02-07 15:25:00,182.41,182.98,182.34,182.63,147709.0,173.125,173.666,173.0586,173.3338,147709.0
2018-02-07 15:30:00,182.6,182.66,182.22,182.43,153254.0,173.3054,173.3623,172.9447,173.144,153254.0
2018-02-07 15:35:00,182.4,182.55,181.97,181.97,200914.0,173.1155,173.2579,172.7074,172.7074,200914.0
2018-02-07 15:40:00,181.98,182.22,181.78,181.93,232582.0,172.7169,172.9447,172.5271,172.6695,232582.0
2018-02-07 15:45:00,181.9,182.15,181.63,182.13,338302.0,172.641,172.8783,172.3847,172.8593,338302.0
2018-02-07 15:50:00,182.11,182.26,181.69,181.86,290784.0,172.8403,172.9827,172.4417,172.603,290784.0
2018-02-07 15:55:00,181.86,182.09,180.75,180.75,670765.0,172.603,172.8213,171.5495,171.5495,670765.0
2018-02-08 09:30:00,182.18,183.1,181.56,182.4,923739.0,172.9067,173.7799,172.3183,173.1155,923739.0
2018-02-08 09:35:00,182.39,182.7,180.92,181.53,548575.0,173.106,173.4003,171.7109,172.2898,548575.0
2018-02-08 09:40:00,181.51,181.51,179.59,179.63,550541.0,172.2708,172.2708,170.4486,170.4865,550541.0
2018-02-08 09:45:00,179.66,179.85,178.88,179.53,433952.0,170.515,170.6953,169.7747,170.3916,433952.0
2018-02-08 09:50:00,179.53,180.38,179.31,180.16,370667.0,170.3916,171.1984,170.1828,170.9896,370667.0
2018-02-08 09:55:00,180.16,180.42,179.5,179.59,477928.0,170.9896,171.2363,170.3632,170.4486,477928.0
2018-02-08 10:00:00,179.62,180.06,179.26,179.73,234906.0,170.477,170.8946,170.1354,170.5814,234906.0
2018-02-08 10:05:00,179.62,180.22,179.62,180.21,215290.0,170.477,171.0465,170.477,171.037,215290.0
2018-02-08 10:10:00,180.21,180.21,179.62,179.8,165384.0,171.037,171.037,170.477,170.6479,165384.0
2018-02-08 10:15:00,179.81,180.69,179.75,180.03,189640.0,170.6574,171.4926,170.6004,170.8662,189640.0
2018-02-08 10:20:00,180.0,180.26,179.55,179.79,136705.0,170.8377,171.0845,170.4106,170.6384,136705.0
2018-02-08 10:25:00,179.79,179.84,178.55,178.61,333118.0,170.6384,170.6858,169.4615,169.5185,333118.0
2018-02-08 10:30:00,178.6,178.97,178.05,178.17,316953.0,169.509,169.8601,168.987,169.1009,316953.0
2018-02-08 10:35:00,178.14,178.34,177.44,178.28,417625.0,169.0724,169.2622,168.408,169.2053,417625.0
2018-02-08 10:40:00,178.29,178.55,177.55,177.63,220744.0,169.2147,169.4615,168.5124,168.5883,220744.0
2018-02-08 10:45:00,177.61,177.73,176.37,176.69,335517.0,168.5694,168.6832,167.3925,167.6962,335517.0
2018-02-08 10:50:00,176.64,176.76,175.25,175.27,511045.0,167.6487,167.7626,166.3295,166.3485,511045.0
2018-02-08 10:55:00,175.27,176.19,175.0,175.75,655580.0,166.3485,167.2216,166.0922,166.804,655580.0
2018-02-08 11:00:00,175.75,176.28,175.23,176.1,415726.0,166.804,167.3071,166.3105,167.1362,415726.0
2018-02-08 11:05:00,176.14,176.48,175.81,176.07,257825.0,167.1742,167.4969,166.861,167.1077,257825.0
2018-02-08 11:10:00,176.06,176.35,175.54,175.6,248716.0,167.0983,167.3735,166.6047,166.6617,248716.0
2018-02-08 11:15:00,175.6,175.99,174.8,175.2,536264.0,166.6617,167.0318,165.9024,166.282,536264.0
2018-02-08 11:20:00,175.2,175.29,174.56,174.68,357805.0,166.282,166.3674,165.6746,165.7885,357805.0
2018-02-08 11:25:00,174.69,175.37,174.66,174.98,369224.0,165.798,166.4434,165.7695,166.0732,369224.0
2018-02-08 11:30:00,174.97,176.26,174.85,176.1,358592.0,166.0637,167.2881,165.9498,167.1362,358592.0
2018-02-08 11:35:00,176.02,176.83,175.84,176.75,369276.0,167.0603,167.8291,166.8895,167.7531,369276.0
2018-02-08 11:40:00,176.7,176.73,175.71,176.03,246054.0,167.7057,167.7342,166.7661,167.0698,246054.0
2018-02-08 11:45:00,176.04,176.09,175.56,175.8,209641.0,167.0793,167.1267,166.6237,166.8515,209641.0
2018-02-08 11:50:00,175.8,176.91,175.78,176.35,372011.0,166.8515,167.905,166.8325,167.3735,372011.0
2018-02-08 11:55:00,176.3,176.95,176.1,176.29,145199.0,167.326,167.943,167.1362,167.3165,145199.0
2018-02-08 12:00:00,176.2,176.34,175.94,176.26,100535.0,167.2311,167.364,166.9844,167.2881,100535.0
2018-02-08 12:05:00,176.26,176.43,175.65,175.77,127215.0,167.2881,167.4494,166.7091,166.823,127215.0
2018-02-08 12:10:00,175.65,175.98,175.48,175.7,103231.0,166.7091,167.0223,166.5478,166.7566,103231.0
2018-02-08 12:15:00,175.72,175.9,175.07,175.16,110188.0,166.7756,166.9464,166.1586,166.2441,110188.0
2018-02-08 12:20:00,175.25,175.28,174.8,174.9,254460.0,166.3295,166.358,165.9024,165.9973,254460.0
2018-02-08 12:25:00,174.85,175.48,174.6,175.18,240444.0,165.9498,166.5478,165.7126,166.263,240444.0
2018-02-08 12:30:00,175.18,175.24,174.43,174.57,241000.0,166.263,166.32,165.5512,165.6841,241000.0
2018-02-08 12:35:00,174.51,174.67,173.99,174.15,502594.0,165.6272,165.779,165.1336,165.2855,502594.0
2018-02-08 12:40:00,174.11,174.85,173.69,173.94,403496.0,165.2475,165.9498,164.8489,165.0862,403496.0
2018-02-08 12:45:00,173.91,174.18,172.81,173.21,454549.0,165.0577,165.314,164.0137,164.3933,454549.0
2018-02-08 12:50:00,173.17,173.35,171.8,171.94,682945.0,164.3554,164.5262,163.0551,163.188,682945.0
2018-02-08 12:55:00,171.96,172.84,171.39,172.48,420271.0,163.207,164.0422,162.666,163.7005,420271.0
2018-02-08 13:00:00,172.54,172.98,171.75,171.89,497835.0,163.7574,164.175,163.0076,163.1405,497835.0
2018-02-08 13:05:00,171.97,172.75,171.72,172.4,481951.0,163.2164,163.9567,162.9792,163.6246,481951.0
2018-02-08 13:10:00,172.4,173.15,172.35,172.73,273672.0,163.6246,164.3364,163.5771,163.9378,273672.0
2018-02-08 13:15:00,172.72,174.21,172.6,173.8,281212.0,163.9283,165.3424,163.8144,164.9533,281212.0
2018-02-08 13:20:00,173.76,174.17,173.57,173.7,320133.0,164.9153,165.3045,164.735,164.8584,320133.0
2018-02-08 13:25:00,173.67,173.8,172.7,172.99,212726.0,164.8299,164.9533,163.9093,164.1845,212726.0
2018-02-08 13:30:00,172.97,173.68,172.65,173.18,151738.0,164.1655,164.8394,163.8618,164.3649,151738.0
2018-02-08 13:35:00,173.17,174.45,173.15,174.41,176492.0,164.3554,165.5702,164.3364,165.5322,176492.0
2018-02-08 13:40:00,174.31,175.85,174.31,175.64,368228.0,165.4373,166.8989,165.4373,166.6996,368228.0
2018-02-08 13:45:00,175.7,176.66,175.24,175.5,324452.0,166.7566,167.6677,166.32,166.5668,324452.0
2018-02-08 13:50:00,175.62,176.12,175.38,175.91,209795.0,166.6807,167.1552,166.4529,166.9559,209795.0
2018-02-08 13:55:00,175.92,176.02,174.82,175.26,214271.0,166.9654,167.0603,165.9214,166.339,214271.0
2018-02-08 14:00:00,175.18,175.21,174.25,174.42,218162.0,166.263,166.2915,165.3804,165.5417,218162.0
2018-02-08 14:05:00,174.47,174.65,174.1,174.44,166041.0,165.5892,165.76,165.238,165.5607,166041.0
2018-02-08 14:10:00,174.47,175.03,174.45,174.64,192490.0,165.5892,166.1207,165.5702,165.7505,192490.0
2018-02-08 14:15:00,174.65,175.47,174.52,175.25,169937.0,165.76,166.5383,165.6366,166.3295,169937.0
2018-02-08 14:20:00,175.25,175.35,174.27,174.54,134923.0,166.3295,166.4244,165.3994,165.6556,134923.0
2018-02-08 14:25:00,174.5,174.68,174.18,174.18,133622.0,165.6177,165.7885,165.314,165.314,133622.0
2018-02-08 14:30:00,174.18,174.44,173.71,173.71,153943.0,165.314,165.5607,164.8679,164.8679,153943.0
2018-02-08 14:35:00,173.75,174.88,173.7,174.79,179909.0,164.9058,165.9783,164.8584,165.8929,179909.0
2018-02-08 14:40:00,174.75,174.77,173.9,173.95,138346.0,165.8549,165.8739,165.0482,165.0957,138346.0
2018-02-08 14:45:00,173.92,174.38,173.8,174.27,129594.0,165.0672,165.5038,164.9533,165.3994,129594.0
2018-02-08 14:50:00,174.28,174.5,174.21,174.35,283379.0,165.4089,165.6177,165.3424,165.4753,283379.0
2018-02-08 14:55:00,174.34,174.35,173.25,173.69,205178.0,165.4658,165.4753,164.4313,164.8489,205178.0
2018-02-08 15:00:00,173.66,174.75,173.22,174.73,244903.0,164.8204,165.8549,164.4028,165.836,244903.0
2018-02-08 15:05:00,174.7,174.86,174.33,174.62,188010.0,165.8075,165.9593,165.4563,165.7316,188010.0
2018-02-08 15:10:00,174.6,174.69,173.97,174.28,138523.0,165.7126,165.798,165.1146,165.4089,138523.0
2018-02-08 15:15:00,174.3,174.6,173.86,174.05,160377.0,165.4278,165.7126,165.0102,165.1906,160377.0
2018-02-08 15:20:00,174.06,174.44,173.73,174.02,210078.0,165.2001,165.5607,164.8869,165.1621,210078.0
2018-02-08 15:25:00,174.02,174.67,173.86,173.91,181363.0,165.1621,165.779,165.0102,165.0577,181363.0
2018-02-08 15:30:00,173.92,174.25,173.18,173.21,179611.0,165.0672,165.3804,164.3649,164.3933,179611.0
2018-02-08 15:35:00,173.26,173.48,172.7,172.86,348262.0,164.4408,164.6496,163.9093,164.0611,348262.0
2018-02-08 15:40:00,172.8,173.74,172.36,173.61,279876.0,164.0042,164.8963,163.5866,164.773,279876.0
2018-02-08 15:45:00,173.47,173.49,172.67,172.86,439605.0,164.6401,164.6591,163.8808,164.0611,439605.0
2018-02-08 15:50:00,172.84,172.91,172.13,172.75,658410.0,164.0422,164.1086,163.3683,163.9567,658410.0
2018-02-08 15:55:00,172.77,173.44,172.0,172.5,952015.0,163.9757,164.6116,163.2449,163.7195,952015.0
2018-02-09 09:30:00,175.12,177.03,175.03,176.22,1051577.0,166.2061,168.0189,166.1207,167.2501,1051577.0
2018-02-09 09:35:00,176.19,176.56,174.74,174.79,713198.0,167.2216,167.5728,165.8454,165.8929,713198.0
2018-02-09 09:40:00,174.87,176.16,174.04,176.11,711714.0,165.9688,167.1932,165.1811,167.1457,711714.0
2018-02-09 09:45:00,176.16,176.22,175.25,175.48,435787.0,167.1932,167.2501,166.3295,166.5478,435787.0
2018-02-09 09:50:00,175.51,176.24,174.98,176.11,394996.0,166.5763,167.2691,166.0732,167.1457,394996.0
2018-02-09 09:55:00,176.16,177.55,175.96,177.33,534203.0,167.1932,168.5124,167.0033,168.3036,534203.0
2018-02-09 10:00:00,177.37,177.62,175.71,175.78,401749.0,168.3416,168.5788,166.7661,166.8325,401749.0
2018-02-09 10:05:00,175.85,176.11,175.16,175.39,310339.0,166.8989,167.1457,166.2441,166.4624,310339.0
2018-02-09 10:10:00,175.48,175.62,174.91,175.07,307890.0,166.5478,166.6807,166.0068,166.1586,307890.0
2018-02-09 10:15:00,174.96,175.93,174.8,175.68,318594.0,166.0542,166.9749,165.9024,166.7376,318594.0
2018-02-09 10:20:00,175.57,176.0,175.33,175.77,171886.0,166.6332,167.0413,166.4054,166.823,171886.0
2018-02-09 10:25:00,175.77,176.84,175.77,176.04,226748.0,166.823,167.8386,166.823,167.0793,226748.0
2018-02-09 10:30:00,176.16,176.73,175.71,176.68,228269.0,167.1932,167.7342,166.7661,167.6867,228269.0
2018-02-09 10:35:00,176.68,176.84,175.45,175.56,237619.0,167.6867,167.8386,166.5193,166.6237,237619.0
2018-02-09 10:40:00,175.56,175.56,174.3,174.35,307144.0,166.6237,166.6237,165.4278,165.4753,307144.0
2018-02-09 10:45:00,174.41,174.45,171.5,172.65,571296.0,165.5322,165.5702,162.7704,163.8618,571296.0
2018-02-09 10:50:00,172.77,174.84,172.0,174.52,438896.0,163.9757,165.9404,163.2449,165.6366,438896.0
2018-02-09 10:55:00,174.5,175.25,173.9,174.17,311141.0,165.6177,166.3295,165.0482,165.3045,311141.0
2018-02-09 11:00:00,174.2,175.37,173.78,175.22,178558.0,165.3329,166.4434,164.9343,166.301,178558.0
2018-02-09 11:05:00,175.23,175.37,174.4,174.49,131214.0,166.3105,166.4434,165.5228,165.6082,131214.0
2018-02-09 11:10:00,174.49,175.04,174.23,174.5,145444.0,165.6082,166.1302,165.3614,165.6177,145444.0
2018-02-09 11:15:00,174.57,174.6,173.07,173.9,192137.0,165.6841,165.7126,164.2605,165.0482,192137.0
2018-02-09 11:20:00,173.9,174.52,173.19,173.3,206170.0,165.0482,165.6366,164.3743,164.4787,206170.0
2018-02-09 11:25:00,173.28,173.8,173.23,173.51,152325.0,164.4598,164.9533,164.4123,164.6781,152325.0
2018-02-09 11:30:00,173.5,173.8,172.7,173.34,208776.0,164.6686,164.9533,163.9093,164.5167,208776.0
2018-02-09 11:35:00,173.4,174.06,173.07,173.89,206645.0,164.5737,165.2001,164.2605,165.0387,206645.0
2018-02-09 11:40:00,173.89,174.02,173.5,173.61,147876.0,165.0387,165.1621,164.6686,164.773,147876.0
2018-02-09 11:45:00,173.58,173.58,172.2,172.33,218277.0,164.7445,164.7445,163.4347,163.5581,218277.0
2018-02-09 11:50:00,172.46,172.89,172.19,172.8,177639.0,163.6815,164.0896,163.4252,164.0042,177639.0
2018-02-09 11:55:00,172.81,172.99,171.2,171.25,421428.0,164.0137,164.1845,162.4856,162.5331,421428.0
2018-02-09 12:00:00,171.21,171.88,171.21,171.62,258641.0,162.4951,163.131,162.4951,162.8843,258641.0
2018-02-09 12:05:00,171.61,171.94,170.63,170.82,437765.0,162.8748,163.188,161.9447,162.125,437765.0
2018-02-09 12:10:00,170.82,172.04,170.63,170.64,287396.0,162.125,163.2829,161.9447,161.9541,287396.0
2018-02-09 12:15:00,170.81,171.36,170.54,171.0,243355.0,162.1155,162.6375,161.8592,162.2958,243355.0
2018-02-09 12:20:00,170.95,172.0,170.77,171.31,220083.0,162.2484,163.2449,162.0775,162.59,220083.0
2018-02-09 12:25:00,171.34,171.43,170.6,170.73,170343.0,162.6185,162.7039,161.9162,162.0396,170343.0
2018-02-09 12:30:00,170.65,171.75,170.64,171.21,191601.0,161.9636,163.0076,161.9541,162.4951,191601.0
2018-02-09 12:35:00,171.23,171.56,170.63,170.68,198944.0,162.5141,162.8273,161.9447,161.9921,198944.0
2018-02-09 12:40:00,170.6,170.76,169.32,169.43,768763.0,161.9162,162.068,160.7013,160.8057,768763.0
2018-02-09 12:45:00,169.36,170.21,168.88,169.13,549820.0,160.7393,161.546,160.2837,160.521,549820.0
2018-02-09 12:50:00,169.14,170.5,168.88,170.47,442455.0,160.5305,161.8213,160.2837,161.7928,442455.0
2018-02-09 12:55:00,170.48,172.52,170.47,172.5,322827.0,161.8023,163.7384,161.7928,163.7195,322827.0
2018-02-09 13:00:00,172.5,172.5,170.47,170.8,212516.0,163.7195,163.7195,161.7928,162.106,212516.0
2018-02-09 13:05:00,170.87,171.3,170.16,170.28,112506.0,162.1724,162.5805,161.4986,161.6125,112506.0
2018-02-09 13:10:00,170.16,170.54,169.75,170.37,228669.0,161.4986,161.8592,161.1094,161.6979,228669.0
2018-02-09 13:15:00,170.3,171.35,170.12,171.33,187772.0,161.6314,162.628,161.4606,162.609,187772.0
2018-02-09 13:20:00,171.33,171.83,170.26,170.76,174936.0,162.609,163.0836,161.5935,162.068,174936.0
2018-02-09 13:25:00,170.77,171.12,169.85,170.24,162783.0,162.0775,162.4097,161.2044,161.5745,162783.0
2018-02-09 13:30:00,170.22,170.33,169.75,169.83,243804.0,161.5555,161.6599,161.1094,161.1854,243804.0
2018-02-09 13:35:00,169.76,170.13,169.46,169.52,274705.0,161.1189,161.4701,160.8342,160.8912,274705.0
2018-02-09 13:40:00,169.5,171.28,169.47,170.64,316501.0,160.8722,162.5616,160.8437,161.9541,316501.0
2018-02-09 13:45:00,170.63,171.74,170.49,171.7,258207.0,161.9447,162.9982,161.8118,162.9602,258207.0
2018-02-09 13:50:00,171.68,172.59,171.12,172.59,193079.0,162.9412,163.8049,162.4097,163.8049,193079.0
2018-02-09 13:55:00,172.59,174.2,172.38,173.09,386477.0,163.8049,165.3329,163.6056,164.2794,386477.0
2018-02-09 14:00:00,173.08,175.24,173.01,174.77,339030.0,164.2699,166.32,164.2035,165.8739,339030.0
2018-02-09 14:05:00,174.68,175.03,173.96,174.89,245084.0,165.7885,166.1207,165.1051,165.9878,245084.0
2018-02-09 14:10:00,174.89,175.8,174.59,175.22,278081.0,165.9878,166.8515,165.7031,166.301,278081.0
2018-02-09 14:15:00,175.24,176.49,174.91,176.12,364664.0,166.32,167.5064,166.0068,167.1552,364664.0
2018-02-09 14:20:00,176.23,176.69,175.51,176.53,215696.0,167.2596,167.6962,166.5763,167.5443,215696.0
2018-02-09 14:25:00,176.69,176.7,174.32,174.55,216678.0,167.6962,167.7057,165.4468,165.6651,216678.0
2018-02-09 14:30:00,174.44,175.06,173.79,173.96,133650.0,165.5607,166.1492,164.9438,165.1051,133650.0
2018-02-09 14:35:00,173.95,174.6,173.0,174.25,219511.0,165.0957,165.7126,164.194,165.3804,219511.0
2018-02-09 14:40:00,174.28,174.88,174.0,174.78,139607.0,165.4089,165.9783,165.1431,165.8834,139607.0
2018-02-09 14:45:00,174.75,175.01,174.18,174.64,121013.0,165.8549,166.1017,165.314,165.7505,121013.0
2018-02-09 14:50:00,174.62,175.65,174.46,175.13,119036.0,165.7316,166.7091,165.5797,166.2156,119036.0
2018-02-09 14:55:00,175.13,175.2,174.46,174.8,87578.0,166.2156,166.282,165.5797,165.9024,87578.0
2018-02-09 15:00:00,174.78,174.79,173.6,174.09,149869.0,165.8834,165.8929,164.7635,165.2285,149869.0
2018-02-09 15:05:00,174.08,174.24,173.19,173.61,93491.0,165.219,165.3709,164.3743,164.773,93491.0
2018-02-09 15:10:00,173.72,174.66,173.23,174.61,120873.0,164.8774,165.7695,164.4123,165.7221,120873.0
2018-02-09 15:15:00,174.6,175.3,174.41,175.19,174291.0,165.7126,166.3769,165.5322,166.2725,174291.0
2018-02-09 15:20:00,175.27,175.77,175.04,175.11,144505.0,166.3485,166.823,166.1302,166.1966,144505.0
2018-02-09 15:25:00,175.15,176.15,174.93,175.73,216709.0,166.2346,167.1837,166.0258,166.7851,216709.0
2018-02-09 15:30:00,175.81,176.4,175.54,176.29,183358.0,166.861,167.4209,166.6047,167.3165,183358.0
2018-02-09 15:35:00,176.33,176.49,175.77,176.29,203205.0,167.3545,167.5064,166.823,167.3165,203205.0
2018-02-09 15:40:00,176.27,176.87,176.22,176.72,273308.0,167.2976,167.867,167.2501,167.7247,273308.0
2018-02-09 15:45:00,176.72,177.41,176.59,177.24,413087.0,167.7247,168.3795,167.6013,168.2182,413087.0
2018-02-09 15:50:00,177.27,177.5,176.78,177.13,473930.0,168.2467,168.465,167.7816,168.1138,473930.0
2018-02-09 15:55:00,177.08,177.5,176.19,176.66,731685.0,168.0663,168.465,167.2216,167.6677,731685.0
2018-02-12 09:30:00,180.44,180.79,178.44,179.25,1193890.0,171.2553,171.5875,169.3571,170.1259,1193890.0
2018-02-12 09:35:00,179.28,179.29,178.13,178.42,506635.0,170.1544,170.1638,169.0629,169.3381,506635.0
2018-02-12 09:40:00,178.5,179.33,177.59,179.23,654470.0,169.4141,170.2018,168.5504,170.1069,654470.0
2018-02-12 09:45:00,179.15,179.59,177.67,177.77,432361.0,170.031,170.4486,168.6263,168.7212,432361.0
2018-02-12 09:50:00,177.83,178.1,177.17,177.37,305225.0,168.7782,169.0344,168.1518,168.3416,305225.0
2018-02-12 09:55:00,177.37,177.85,176.9,177.22,327458.0,168.3416,168.7971,167.8955,168.1992,327458.0
2018-02-12 10:00:00,177.2,177.88,176.7,177.76,271191.0,168.1802,168.8256,167.7057,168.7117,271191.0
2018-02-12 10:05:00,177.78,178.36,177.33,177.38,316890.0,168.7307,169.2812,168.3036,168.3511,316890.0
2018-02-12 10:10:00,177.37,177.74,177.0,177.21,169080.0,168.3416,168.6927,167.9904,168.1897,169080.0
2018-02-12 10:15:00,177.18,177.47,176.7,176.84,321170.0,168.1612,168.4365,167.7057,167.8386,321170.0
2018-02-12 10:20:00,176.86,176.9,176.02,176.06,230955.0,167.8575,167.8955,167.0603,167.0983,230955.0
2018-02-12 10:25:00,176.05,176.3,175.08,176.08,287130.0,167.0888,167.326,166.1681,167.1172,287130.0
2018-02-12 10:30:00,176.11,176.46,175.31,176.24,191749.0,167.1457,167.4779,166.3864,167.2691,191749.0
2018-02-12 10:35:00,176.25,177.25,176.15,177.03,290813.0,167.2786,168.2277,167.1837,168.0189,290813.0
2018-02-12 10:40:00,177.08,177.4,176.65,176.89,217675.0,168.0663,168.37,167.6582,167.886,217675.0
2018-02-12 10:45:00,176.89,177.85,176.72,177.85,180877.0,167.886,168.7971,167.7247,168.7971,180877.0
2018-02-12 10:50:00,177.74,178.11,177.3,177.56,182656.0,168.6927,169.0439,168.2751,168.5219,182656.0
2018-02-12 10:55:00,177.52,177.86,177.5,177.55,83953.0,168.4839,168.8066,168.465,168.5124,83953.0
2018-02-12 11:00:00,177.52,177.72,176.94,177.39,140072.0,168.4839,168.6738,167.9335,168.3606,140072.0
2018-02-12 11:05:00,177.44,177.71,176.93,176.93,97249.0,168.408,168.6643,167.924,167.924,97249.0
2018-02-12 11:10:00,177.05,177.4,176.34,177.21,116221.0,168.0379,168.37,167.364,168.1897,116221.0
2018-02-12 11:15:00,177.25,177.52,176.69,177.23,121204.0,168.2277,168.4839,167.6962,168.2087,121204.0
2018-02-12 11:20:00,177.29,177.39,176.91,177.21,77988.0,168.2656,168.3606,167.905,168.1897,77988.0
2018-02-12 11:25:00,177.22,177.24,176.28,176.5,147548.0,168.1992,168.2182,167.3071,167.5159,147548.0
2018-02-12 11:30:00,176.53,176.87,176.1,176.8,111901.0,167.5443,167.867,167.1362,167.8006,111901.0
2018-02-12 11:35:00,176.77,177.15,176.65,176.91,176686.0,167.7721,168.1328,167.6582,167.905,176686.0
2018-02-12 11:40:00,176.9,177.5,176.9,177.36,152760.0,167.8955,168.465,167.8955,168.3321,152760.0
2018-02-12 11:45:00,177.36,177.36,176.85,177.07,53812.0,168.3321,168.3321,167.848,168.0568,53812.0
2018-02-12 11:50:00,177.05,177.25,176.62,177.25,114793.0,168.0379,168.2277,167.6298,168.2277,114793.0
2018-02-12 11:55:00,177.27,178.0,177.25,177.97,153057.0,168.2467,168.9395,168.2277,168.911,153057.0
2018-02-12 12:00:00,177.93,177.97,177.32,177.44,167532.0,168.8731,168.911,168.2941,168.408,167532.0
2018-02-12 12:05:00,177.48,177.58,177.19,177.5,93448.0,168.446,168.5409,168.1707,168.465,93448.0
2018-02-12 12:10:00,177.48,177.81,177.36,177.8,79609.0,168.446,168.7592,168.3321,168.7497,79609.0
2018-02-12 12:15:00,177.86,178.2,177.6,177.62,216902.0,168.8066,169.1293,168.5599,168.5788,216902.0
2018-02-12 12:20:00,177.65,177.86,177.37,177.72,127744.0,168.6073,168.8066,168.3416,168.6738,127744.0
2018-02-12 12:25:00,177.76,177.89,177.4,177.73,98390.0,168.7117,168.8351,168.37,168.6832,98390.0
2018-02-12 12:30:00,177.68,177.99,177.5,177.97,60799.0,168.6358,168.93,168.465,168.911,60799.0
2018-02-12 12:35:00,177.99,178.19,177.85,178.14,123228.0,168.93,169.1198,168.7971,169.0724,123228.0
2018-02-12 12:40:00,178.14,178.15,177.33,177.36,93308.0,169.0724,169.0819,168.3036,168.3321,93308.0
2018-02-12 12:45:00,177.36,177.58,177.07,177.3,96671.0,168.3321,168.5409,168.0568,168.2751,96671.0
2018-02-12 12:50:00,177.37,177.95,177.36,177.83,95126.0,168.3416,168.8921,168.3321,168.7782,95126.0
2018-02-12 12:55:00,177.85,177.87,177.4,177.77,63761.0,168.7971,168.8161,168.37,168.7212,63761.0
2018-02-12 13:00:00,177.79,177.96,177.4,177.42,83424.0,168.7402,168.9015,168.37,168.389,83424.0
2018-02-12 13:05:00,177.41,177.49,176.61,176.68,146642.0,168.3795,168.4555,167.6203,167.6867,146642.0
2018-02-12 13:10:00,176.67,177.3,176.65,177.14,59767.0,167.6772,168.2751,167.6582,168.1233,59767.0
2018-02-12 13:15:00,177.13,177.2,176.85,177.01,42793.0,168.1138,168.1802,167.848,167.9999,42793.0
2018-02-12 13:20:00,176.96,177.41,176.87,177.27,59080.0,167.9524,168.3795,167.867,168.2467,59080.0
2018-02-12 13:25:00,177.26,177.29,176.78,177.12,101677.0,168.2372,168.2656,167.7816,168.1043,101677.0
2018-02-12 13:30:00,177.15,177.34,176.97,177.15,70394.0,168.1328,168.3131,167.9619,168.1328,70394.0
2018-02-12 13:35:00,177.21,177.22,176.82,177.05,63061.0,168.1897,168.1992,167.8196,168.0379,63061.0
2018-02-12 13:40:00,177.06,177.18,176.83,177.0,64981.0,168.0474,168.1612,167.8291,167.9904,64981.0
2018-02-12 13:45:00,177.01,177.01,176.8,176.96,89431.0,167.9999,167.9999,167.8006,167.9524,89431.0
2018-02-12 13:50:00,176.97,177.1,176.9,177.08,164297.0,167.9619,168.0853,167.8955,168.0663,164297.0
2018-02-12 13:55:00,177.08,177.34,176.98,177.26,169306.0,168.0663,168.3131,167.9714,168.2372,169306.0
2018-02-12 14:00:00,177.27,177.48,177.27,177.39,161796.0,168.2467,168.446,168.2467,168.3606,161796.0
2018-02-12 14:05:00,177.37,177.43,177.23,177.32,112550.0,168.3416,168.3985,168.2087,168.2941,112550.0
2018-02-12 14:10:00,177.33,177.36,177.09,177.22,96408.0,168.3036,168.3321,168.0758,168.1992,96408.0
2018-02-12 14:15:00,177.24,177.5,177.18,177.18,114094.0,168.2182,168.465,168.1612,168.1612,114094.0
2018-02-12 14:20:00,177.21,177.46,177.16,177.17,111422.0,168.1897,168.427,168.1423,168.1518,111422.0
2018-02-12 14:25:00,177.16,177.4,177.09,177.31,106750.0,168.1423,168.37,168.0758,168.2846,106750.0
2018-02-12 14:30:00,177.33,177.48,177.23,177.43,114739.0,168.3036,168.446,168.2087,168.3985,114739.0
2018-02-12 14:35:00,177.43,177.9,177.3,177.4,178494.0,168.3985,168.8446,168.2751,168.37,178494.0
2018-02-12 14:40:00,177.44,177.66,177.2,177.2,111682.0,168.408,168.6168,168.1802,168.1802,111682.0
2018-02-12 14:45:00,177.2,177.28,176.76,176.96,164498.0,168.1802,168.2562,167.7626,167.9524,164498.0
2018-02-12 14:50:00,176.94,177.13,176.56,176.74,145251.0,167.9335,168.1138,167.5728,167.7436,145251.0
2018-02-12 14:55:00,176.73,176.81,176.23,176.52,148669.0,167.7342,167.8101,167.2596,167.5348,148669.0
2018-02-12 15:00:00,176.56,176.72,176.25,176.29,108764.0,167.5728,167.7247,167.2786,167.3165,108764.0
2018-02-12 15:05:00,176.32,176.82,176.3,176.55,137706.0,167.345,167.8196,167.326,167.5633,137706.0
2018-02-12 15:10:00,176.55,177.23,176.3,177.08,161075.0,167.5633,168.2087,167.326,168.0663,161075.0
2018-02-12 15:15:00,177.1,177.12,176.7,177.11,160004.0,168.0853,168.1043,167.7057,168.0948,160004.0
2018-02-12 15:20:00,177.11,177.55,177.09,177.11,249023.0,168.0948,168.5124,168.0758,168.0948,249023.0
2018-02-12 15:25:00,177.13,177.24,176.9,177.04,184516.0,168.1138,168.2182,167.8955,168.0284,184516.0
2018-02-12 15:30:00,177.02,177.37,176.85,176.94,164653.0,168.0094,168.3416,167.848,167.9335,164653.0
2018-02-12 15:35:00,176.94,176.95,176.32,176.62,164233.0,167.9335,167.943,167.345,167.6298,164233.0
2018-02-12 15:40:00,176.64,177.41,176.62,177.34,211400.0,167.6487,168.3795,167.6298,168.3131,211400.0
2018-02-12 15:45:00,177.36,177.5,176.62,176.89,238478.0,168.3321,168.465,167.6298,167.886,238478.0
2018-02-12 15:50:00,176.85,177.54,176.79,177.41,242073.0,167.848,168.5029,167.7911,168.3795,242073.0
2018-02-12 15:55:00,177.4,177.69,177.12,177.44,450998.0,168.37,168.6453,168.1043,168.408,450998.0
2018-02-13 09:30:00,177.42,179.12,177.0,178.82,788633.0,168.389,170.0025,167.9904,169.7178,788633.0
2018-02-13 09:35:00,178.78,179.8,177.71,179.51,573473.0,169.6798,170.6479,168.6643,170.3726,573473.0
2018-02-13 09:40:00,179.53,180.13,178.99,179.22,493124.0,170.3916,170.9611,169.8791,170.0974,493124.0
2018-02-13 09:45:00,179.22,179.75,179.07,179.31,244029.0,170.0974,170.6004,169.955,170.1828,244029.0
2018-02-13 09:50:00,179.33,179.33,178.4,179.08,249360.0,170.2018,170.2018,169.3191,169.9645,249360.0
2018-02-13 09:55:00,179.12,179.43,178.87,179.27,189887.0,170.0025,170.2967,169.7652,170.1449,189887.0
2018-02-13 10:00:00,179.29,179.84,179.25,179.56,214118.0,170.1638,170.6858,170.1259,170.4201,214118.0
2018-02-13 10:05:00,179.57,179.91,179.49,179.9,214764.0,170.4296,170.7523,170.3537,170.7428,214764.0
2018-02-13 10:10:00,179.9,180.47,179.75,180.41,322676.0,170.7428,171.2838,170.6004,171.2268,322676.0
2018-02-13 10:15:00,180.4,180.95,180.37,180.71,361019.0,171.2173,171.7393,171.1889,171.5116,361019.0
2018-02-13 10:20:00,180.72,181.47,180.68,181.41,384450.0,171.5211,172.2329,171.4831,172.1759,384450.0
2018-02-13 10:25:00,181.41,181.85,181.18,181.77,423911.0,172.1759,172.5935,171.9576,172.5176,423911.0
2018-02-13 10:30:00,181.77,181.94,180.72,181.05,359164.0,172.5176,172.679,171.5211,171.8343,359164.0
2018-02-13 10:35:00,181.04,181.29,180.76,181.06,184234.0,171.8248,172.062,171.559,171.8437,184234.0
2018-02-13 10:40:00,181.08,181.39,181.07,181.24,180787.0,171.8627,172.1569,171.8532,172.0146,180787.0
2018-02-13 10:45:00,181.2,181.75,180.92,181.74,229585.0,171.9766,172.4986,171.7109,172.4891,229585.0
2018-02-13 10:50:00,181.71,182.15,181.56,181.91,362438.0,172.4607,172.8783,172.3183,172.6505,362438.0
2018-02-13 10:55:00,181.92,182.08,181.65,181.66,222315.0,172.66,172.8118,172.4037,172.4132,222315.0
2018-02-13 11:00:00,181.66,181.7,181.16,181.16,481931.0,172.4132,172.4512,171.9387,171.9387,481931.0
2018-02-13 11:05:00,181.17,181.25,180.7,181.18,174591.0,171.9481,172.0241,171.5021,171.9576,174591.0
2018-02-13 11:10:00,181.18,181.5,181.15,181.45,118453.0,171.9576,172.2614,171.9292,172.2139,118453.0
2018-02-13 11:15:00,181.43,181.66,181.02,181.09,131471.0,172.1949,172.4132,171.8058,171.8722,131471.0
2018-02-13 11:20:00,181.06,181.14,180.58,180.83,166201.0,171.8437,171.9197,171.3882,171.6255,166201.0
2018-02-13 11:25:00,180.84,180.95,180.13,180.18,231411.0,171.6349,171.7393,170.9611,171.0085,231411.0
2018-02-13 11:30:00,180.2,180.5,179.66,179.68,206718.0,171.0275,171.3123,170.515,170.534,206718.0
2018-02-13 11:35:00,179.72,180.24,179.7,180.24,142589.0,170.572,171.0655,170.553,171.0655,142589.0
2018-02-13 11:40:00,180.25,180.25,179.68,179.87,106774.0,171.075,171.075,170.534,170.7143,106774.0
2018-02-13 11:45:00,179.89,180.38,179.83,180.21,80180.0,170.7333,171.1984,170.6764,171.037,80180.0
2018-02-13 11:50:00,180.15,180.2,179.9,180.0,56011.0,170.9801,171.0275,170.7428,170.8377,56011.0
2018-02-13 11:55:00,179.97,180.19,179.94,180.15,55091.0,170.8092,171.018,170.7808,170.9801,55091.0
2018-02-13 12:00:00,180.14,180.35,180.08,180.21,58725.0,170.9706,171.1699,170.9136,171.037,58725.0
2018-02-13 12:05:00,180.21,180.27,179.86,180.0,61793.0,171.037,171.094,170.7048,170.8377,61793.0
2018-02-13 12:10:00,180.0,180.14,179.92,180.13,44615.0,170.8377,170.9706,170.7618,170.9611,44615.0
2018-02-13 12:15:00,180.13,180.13,179.3,179.42,105565.0,170.9611,170.9611,170.1733,170.2872,105565.0
2018-02-13 12:20:00,179.44,179.63,179.3,179.3,70497.0,170.3062,170.4865,170.1733,170.1733,70497.0
2018-02-13 12:25:00,179.31,179.49,179.22,179.38,65095.0,170.1828,170.3537,170.0974,170.2493,65095.0
2018-02-13 12:30:00,179.4,179.48,179.11,179.17,74390.0,170.2682,170.3442,169.993,170.05,74390.0
2018-02-13 12:35:00,179.19,179.34,178.78,179.08,126029.0,170.0689,170.2113,169.6798,169.9645,126029.0
2018-02-13 12:40:00,179.12,179.5,179.02,179.46,65821.0,170.0025,170.3632,169.9076,170.3252,65821.0
2018-02-13 12:45:00,179.5,179.96,179.32,179.94,97401.0,170.3632,170.7997,170.1923,170.7808,97401.0
2018-02-13 12:50:00,179.95,180.04,179.6,179.65,78605.0,170.7902,170.8757,170.4581,170.5055,78605.0
2018-02-13 12:55:00,179.61,179.72,179.47,179.47,44404.0,170.4676,170.572,170.3347,170.3347,44404.0
2018-02-13 13:00:00,179.47,179.66,179.34,179.51,38094.0,170.3347,170.515,170.2113,170.3726,38094.0
2018-02-13 13:05:00,179.5,179.86,179.43,179.75,34896.0,170.3632,170.7048,170.2967,170.6004,34896.0
2018-02-13 13:10:00,179.75,179.86,179.42,179.83,46773.0,170.6004,170.7048,170.2872,170.6764,46773.0
2018-02-13 13:15:00,179.86,180.35,179.67,180.3,111864.0,170.7048,171.1699,170.5245,171.1224,111864.0
2018-02-13 13:20:00,180.29,180.59,180.24,180.53,187837.0,171.1129,171.3977,171.0655,171.3407,187837.0
2018-02-13 13:25:00,180.5,180.75,180.11,180.45,122947.0,171.3123,171.5495,170.9421,171.2648,122947.0
2018-02-13 13:30:00,180.46,180.64,180.16,180.4,108259.0,171.2743,171.4451,170.9896,171.2173,108259.0
2018-02-13 13:35:00,180.43,180.8,180.24,180.75,83437.0,171.2458,171.597,171.0655,171.5495,83437.0
2018-02-13 13:40:00,180.75,180.94,180.54,180.79,91870.0,171.5495,171.7299,171.3502,171.5875,91870.0
2018-02-13 13:45:00,180.8,180.88,180.67,180.73,89242.0,171.597,171.6729,171.4736,171.5305,89242.0
2018-02-13 13:50:00,180.75,180.85,180.49,180.6,49357.0,171.5495,171.6444,171.3028,171.4072,49357.0
2018-02-13 13:55:00,180.54,180.55,180.25,180.49,45762.0,171.3502,171.3597,171.075,171.3028,45762.0
2018-02-13 14:00:00,180.48,180.52,180.31,180.34,35891.0,171.2933,171.3312,171.1319,171.1604,35891.0
2018-02-13 14:05:00,180.34,180.68,180.21,180.62,56574.0,171.1604,171.4831,171.037,171.4261,56574.0
2018-02-13 14:10:00,180.66,180.94,180.61,180.72,77087.0,171.4641,171.7299,171.4167,171.5211,77087.0
2018-02-13 14:15:00,180.74,180.85,180.5,180.57,44628.0,171.54,171.6444,171.3123,171.3787,44628.0
2018-02-13 14:20:00,180.58,180.59,180.3,180.32,94571.0,171.3882,171.3977,171.1224,171.1414,94571.0
2018-02-13 14:25:00,180.37,180.48,180.1,180.2,63570.0,171.1889,171.2933,170.9326,171.0275,63570.0
2018-02-13 14:30:00,180.18,180.23,179.75,179.84,85421.0,171.0085,171.056,170.6004,170.6858,85421.0
2018-02-13 14:35:00,179.82,180.03,179.55,179.62,84978.0,170.6669,170.8662,170.4106,170.477,84978.0
2018-02-13 14:40:00,179.61,179.65,179.26,179.59,80912.0,170.4676,170.5055,170.1354,170.4486,80912.0
2018-02-13 14:45:00,179.6,179.68,179.34,179.66,53084.0,170.4581,170.534,170.2113,170.515,53084.0
2018-02-13 14:50:00,179.66,179.98,179.59,179.83,58053.0,170.515,170.8187,170.4486,170.6764,58053.0
2018-02-13 14:55:00,179.85,180.09,179.69,180.09,51860.0,170.6953,170.9231,170.5435,170.9231,51860.0
2018-02-13 15:00:00,179.99,180.2,179.7,179.77,67984.0,170.8282,171.0275,170.553,170.6194,67984.0
2018-02-13 15:05:00,179.76,179.91,179.65,179.81,55203.0,170.6099,170.7523,170.5055,170.6574,55203.0
2018-02-13 15:10:00,179.74,179.99,179.58,179.95,56623.0,170.5909,170.8282,170.4391,170.7902,56623.0
2018-02-13 15:15:00,179.95,180.14,179.84,180.06,62626.0,170.7902,170.9706,170.6858,170.8946,62626.0
2018-02-13 15:20:00,180.06,180.06,179.76,179.93,72981.0,170.8946,170.8946,170.6099,170.7713,72981.0
2018-02-13 15:25:00,179.9,179.95,179.61,179.66,74968.0,170.7428,170.7902,170.4676,170.515,74968.0
2018-02-13 15:30:00,179.68,179.8,179.53,179.75,60839.0,170.534,170.6479,170.3916,170.6004,60839.0
2018-02-13 15:35:00,179.77,179.87,179.66,179.71,122784.0,170.6194,170.7143,170.515,170.5625,122784.0
2018-02-13 15:40:00,179.73,179.73,179.35,179.4,135692.0,170.5814,170.5814,170.2208,170.2682,135692.0
2018-02-13 15:45:00,179.44,179.65,179.39,179.58,83876.0,170.3062,170.5055,170.2588,170.4391,83876.0
2018-02-13 15:50:00,179.58,179.7,179.32,179.4,153146.0,170.4391,170.553,170.1923,170.2682,153146.0
2018-02-13 15:55:00,179.4,179.4,179.0,179.2,322777.0,170.2682,170.2682,169.8886,170.0784,322777.0
2018-02-14 09:30:00,179.1,181.7,178.9,181.56,909764.0,169.9835,172.4512,169.7937,172.3183,909764.0
2018-02-14 09:35:00,181.56,182.52,181.49,182.27,820915.0,172.3183,173.2294,172.2519,172.9922,820915.0
2018-02-14 09:40:00,182.28,182.75,181.61,182.38,555926.0,173.0016,173.4477,172.3658,173.0966,555926.0
2018-02-14 09:45:00,182.32,182.38,181.55,181.58,349178.0,173.0396,173.0966,172.3088,172.3373,349178.0
2018-02-14 09:50:00,181.58,182.47,181.35,182.34,346694.0,172.3373,173.182,172.119,173.0586,346694.0
2018-02-14 09:55:00,182.35,182.71,182.01,182.26,390440.0,173.0681,173.4098,172.7454,172.9827,390440.0
2018-02-14 10:00:00,182.31,182.59,181.55,181.94,194483.0,173.0301,173.2959,172.3088,172.679,194483.0
2018-02-14 10:05:00,181.96,182.6,181.94,182.5,189996.0,172.6979,173.3054,172.679,173.2104,189996.0
2018-02-14 10:10:00,182.53,183.37,182.45,182.87,432171.0,173.2389,174.0362,173.163,173.5616,432171.0
2018-02-14 10:15:00,182.94,183.6,182.76,183.53,277482.0,173.6281,174.2545,173.4572,174.188,277482.0
2018-02-14 10:20:00,183.53,184.0,183.3,183.9,380549.0,174.188,174.6341,173.9697,174.5392,380549.0
2018-02-14 10:25:00,183.85,184.11,183.59,183.59,394683.0,174.4917,174.7385,174.245,174.245,394683.0
2018-02-14 10:30:00,183.64,183.93,182.98,183.06,262455.0,174.2924,174.5677,173.666,173.7419,262455.0
2018-02-14 10:35:00,183.07,183.76,183.0,183.71,236909.0,173.7514,174.4063,173.685,174.3589,236909.0
2018-02-14 10:40:00,183.75,183.76,182.9,183.18,189000.0,174.3968,174.4063,173.5901,173.8558,189000.0
2018-02-14 10:45:00,183.25,183.72,183.21,183.55,244852.0,173.9223,174.3683,173.8843,174.207,244852.0
2018-02-14 10:50:00,183.52,183.55,182.83,182.9,189055.0,174.1785,174.207,173.5237,173.5901,189055.0
2018-02-14 10:55:00,182.94,183.55,182.65,183.31,165894.0,173.6281,174.207,173.3528,173.9792,165894.0
2018-02-14 11:00:00,183.33,183.55,183.01,183.01,147430.0,173.9982,174.207,173.6945,173.6945,147430.0
2018-02-14 11:05:00,183.09,183.25,182.9,183.0,156731.0,173.7704,173.9223,173.5901,173.685,156731.0
2018-02-14 11:10:00,183.0,183.54,182.96,183.51,112326.0,173.685,174.1975,173.647,174.169,112326.0
2018-02-14 11:15:00,183.51,183.8,183.23,183.71,148551.0,174.169,174.4443,173.9033,174.3589,148551.0
2018-02-14 11:20:00,183.7,184.03,183.41,183.92,161853.0,174.3494,174.6626,174.0741,174.5582,161853.0
2018-02-14 11:25:00,183.9,184.03,183.64,184.0,93819.0,174.5392,174.6626,174.2924,174.6341,93819.0
2018-02-14 11:30:00,184.01,184.27,183.8,183.86,190641.0,174.6436,174.8904,174.4443,174.5012,190641.0
2018-02-14 11:35:00,183.86,184.58,183.71,184.58,247425.0,174.5012,175.1846,174.3589,175.1846,247425.0
2018-02-14 11:40:00,184.55,184.88,184.23,184.25,256737.0,175.1561,175.4693,174.8524,174.8714,256737.0
2018-02-14 11:45:00,184.25,184.36,183.8,183.88,145196.0,174.8714,174.9758,174.4443,174.5202,145196.0
2018-02-14 11:50:00,183.88,184.0,183.56,183.93,134058.0,174.5202,174.6341,174.2165,174.5677,134058.0
2018-02-14 11:55:00,183.96,184.22,183.84,183.88,92341.0,174.5961,174.8429,174.4822,174.5202,92341.0
2018-02-14 12:00:00,183.9,184.1,183.81,184.03,86005.0,174.5392,174.729,174.4538,174.6626,86005.0
2018-02-14 12:05:00,184.06,184.27,183.9,184.07,66783.0,174.691,174.8904,174.5392,174.7005,66783.0
2018-02-14 12:10:00,184.07,184.3,183.96,184.29,74919.0,174.7005,174.9188,174.5961,174.9093,74919.0
2018-02-14 12:15:00,184.27,184.36,183.53,183.61,97320.0,174.8904,174.9758,174.188,174.2639,97320.0
2018-02-14 12:20:00,183.61,183.9,183.44,183.71,180289.0,174.2639,174.5392,174.1026,174.3589,180289.0
2018-02-14 12:25:00,183.71,184.44,183.6,184.37,115342.0,174.3589,175.0517,174.2545,174.9853,115342.0
2018-02-14 12:30:00,184.37,184.37,184.06,184.2,45376.0,174.9853,174.9853,174.691,174.8239,45376.0
2018-02-14 12:35:00,184.17,184.98,184.17,184.95,187957.0,174.7954,175.5642,174.7954,175.5357,187957.0
2018-02-14 12:40:00,184.96,185.44,184.8,185.23,482318.0,175.5452,176.0008,175.3934,175.8015,482318.0
2018-02-14 12:45:00,185.23,185.27,184.93,184.94,105707.0,175.8015,175.8395,175.5168,175.5262,105707.0
2018-02-14 12:50:00,184.94,185.27,184.79,185.16,73887.0,175.5262,175.8395,175.3839,175.7351,73887.0
2018-02-14 12:55:00,185.14,185.6,185.08,185.47,176330.0,175.7161,176.1527,175.6591,176.0293,176330.0
2018-02-14 13:00:00,185.47,185.5,185.34,185.47,130939.0,176.0293,176.0577,175.9059,176.0293,130939.0
2018-02-14 13:05:00,185.47,185.59,185.02,185.06,117835.0,176.0293,176.1432,175.6022,175.6401,117835.0
2018-02-14 13:10:00,185.06,185.41,184.9,185.32,119876.0,175.6401,175.9723,175.4883,175.8869,119876.0
2018-02-14 13:15:00,185.3,185.57,185.06,185.14,103986.0,175.8679,176.1242,175.6401,175.7161,103986.0
2018-02-14 13:20:00,185.14,185.68,185.11,185.53,106948.0,175.7161,176.2286,175.6876,176.0862,106948.0
2018-02-14 13:25:00,185.52,185.54,185.28,185.34,69535.0,176.0767,176.0957,175.8489,175.9059,69535.0
2018-02-14 13:30:00,185.37,185.49,185.09,185.36,75984.0,175.9344,176.0483,175.6686,175.9249,75984.0
2018-02-14 13:35:00,185.35,185.63,185.29,185.59,103724.0,175.9154,176.1811,175.8584,176.1432,103724.0
2018-02-14 13:40:00,185.6,185.68,185.38,185.6,77670.0,176.1527,176.2286,175.9439,176.1527,77670.0
2018-02-14 13:45:00,185.64,185.75,185.37,185.56,120271.0,176.1906,176.295,175.9344,176.1147,120271.0
2018-02-14 13:50:00,185.53,185.6,185.29,185.47,72741.0,176.0862,176.1527,175.8584,176.0293,72741.0
2018-02-14 13:55:00,185.47,185.67,185.45,185.62,84536.0,176.0293,176.2191,176.0103,176.1716,84536.0
2018-02-14 14:00:00,185.62,186.28,185.59,186.2,335053.0,176.1716,176.798,176.1432,176.7221,335053.0
2018-02-14 14:05:00,186.19,186.24,185.89,186.03,168725.0,176.7126,176.7601,176.4279,176.5608,168725.0
2018-02-14 14:10:00,186.04,186.1,185.83,185.97,118239.0,176.5703,176.6272,176.3709,176.5038,118239.0
2018-02-14 14:15:00,185.97,185.99,185.66,185.88,88481.0,176.5038,176.5228,176.2096,176.4184,88481.0
2018-02-14 14:20:00,185.88,186.0,185.61,185.63,90264.0,176.4184,176.5323,176.1621,176.1811,90264.0
2018-02-14 14:25:00,185.69,185.86,185.34,185.34,129781.0,176.2381,176.3994,175.9059,175.9059,129781.0
2018-02-14 14:30:00,185.36,185.47,185.22,185.3,139157.0,175.9249,176.0293,175.792,175.8679,139157.0
2018-02-14 14:35:00,185.33,185.44,185.25,185.4,121652.0,175.8964,176.0008,175.8205,175.9628,121652.0
2018-02-14 14:40:00,185.4,185.67,185.4,185.63,112154.0,175.9628,176.2191,175.9628,176.1811,112154.0
2018-02-14 14:45:00,185.62,185.62,185.3,185.62,68126.0,176.1716,176.1716,175.8679,176.1716,68126.0
2018-02-14 14:50:00,185.62,185.88,185.51,185.85,60455.0,176.1716,176.4184,176.0672,176.3899,60455.0
2018-02-14 14:55:00,185.84,185.88,185.57,185.7,70270.0,176.3804,176.4184,176.1242,176.2476,70270.0
2018-02-14 15:00:00,185.72,186.2,185.71,186.18,130626.0,176.2665,176.7221,176.2571,176.7031,130626.0
2018-02-14 15:05:00,186.17,186.18,185.87,185.87,139665.0,176.6936,176.7031,176.4089,176.4089,139665.0
2018-02-14 15:10:00,185.87,186.0,185.71,185.96,97276.0,176.4089,176.5323,176.2571,176.4943,97276.0
2018-02-14 15:15:00,185.99,186.25,185.92,186.16,120947.0,176.5228,176.7696,176.4564,176.6841,120947.0
2018-02-14 15:20:00,186.16,186.21,185.61,185.66,132813.0,176.6841,176.7316,176.1621,176.2096,132813.0
2018-02-14 15:25:00,185.66,186.05,185.65,186.0,115387.0,176.2096,176.5797,176.2001,176.5323,115387.0
2018-02-14 15:30:00,186.0,186.4,185.93,186.01,183584.0,176.5323,176.9119,176.4659,176.5418,183584.0
2018-02-14 15:35:00,186.0,186.3,185.96,186.22,159009.0,176.5323,176.817,176.4943,176.7411,159009.0
2018-02-14 15:40:00,186.22,186.45,186.01,186.25,219394.0,176.7411,176.9594,176.5418,176.7696,219394.0
2018-02-14 15:45:00,186.21,186.58,186.12,186.55,301929.0,176.7316,177.0828,176.6462,177.0543,301929.0
2018-02-14 15:50:00,186.55,186.88,186.49,186.82,333427.0,177.0543,177.3675,176.9974,177.3106,333427.0
2018-02-14 15:55:00,186.81,186.93,186.7,186.7,533595.0,177.3011,177.415,177.1967,177.1967,533595.0
2018-02-15 09:30:00,189.25,189.44,187.43,187.43,1077523.0,179.6169,179.7972,177.8895,177.8895,1077523.0
2018-02-15 09:35:00,187.43,188.33,186.78,188.0,634792.0,177.8895,178.7437,177.2726,178.4305,634792.0
2018-02-15 09:40:00,187.96,188.13,187.07,187.45,429786.0,178.3925,178.5539,177.5478,177.9085,429786.0
2018-02-15 09:45:00,187.4,188.43,187.4,188.35,293343.0,177.861,178.8386,177.861,178.7627,293343.0
2018-02-15 09:50:00,188.36,189.53,188.33,189.09,486398.0,178.7722,179.8826,178.7437,179.465,486398.0
2018-02-15 09:55:00,189.09,189.48,189.01,189.46,268967.0,179.465,179.8352,179.3891,179.8162,268967.0
2018-02-15 10:00:00,189.46,189.56,188.7,189.0,303904.0,179.8162,179.9111,179.0949,179.3796,303904.0
2018-02-15 10:05:00,188.99,189.05,187.81,188.02,299512.0,179.3701,179.427,178.2502,178.4495,299512.0
2018-02-15 10:10:00,188.07,188.23,187.81,187.86,218712.0,178.4969,178.6488,178.2502,178.2976,218712.0
2018-02-15 10:15:00,187.82,188.03,187.41,187.65,200302.0,178.2597,178.459,177.8705,178.0983,200302.0
2018-02-15 10:20:00,187.64,188.2,187.52,188.01,159317.0,178.0888,178.6203,177.9749,178.44,159317.0
2018-02-15 10:25:00,187.99,188.31,187.85,188.28,146420.0,178.421,178.7247,178.2881,178.6962,146420.0
2018-02-15 10:30:00,188.29,188.38,187.78,187.87,138855.0,178.7057,178.7911,178.2217,178.3071,138855.0
2018-02-15 10:35:00,187.87,188.15,187.26,187.26,275048.0,178.3071,178.5729,177.7282,177.7282,275048.0
2018-02-15 10:40:00,187.26,187.43,185.52,185.57,490335.0,177.7282,177.8895,176.0767,176.1242,490335.0
2018-02-15 10:45:00,185.58,186.35,185.58,186.11,280998.0,176.1337,176.8645,176.1337,176.6367,280998.0
2018-02-15 10:50:00,186.14,186.98,186.1,186.65,197006.0,176.6652,177.4624,176.6272,177.1492,197006.0
2018-02-15 10:55:00,186.64,186.69,185.12,185.12,240926.0,177.1397,177.1872,175.6971,175.6971,240926.0
2018-02-15 11:00:00,185.11,185.2,184.43,185.03,391009.0,175.6876,175.773,175.0422,175.6117,391009.0
2018-02-15 11:05:00,185.03,186.25,184.96,186.1,201486.0,175.6117,176.7696,175.5452,176.6272,201486.0
2018-02-15 11:10:00,186.1,187.0,185.96,187.0,146183.0,176.6272,177.4814,176.4943,177.4814,146183.0
2018-02-15 11:15:00,186.9,187.0,186.18,186.3,172004.0,177.3865,177.4814,176.7031,176.817,172004.0
2018-02-15 11:20:00,186.26,187.3,186.25,187.04,149830.0,176.7791,177.7661,176.7696,177.5194,149830.0
2018-02-15 11:25:00,187.04,187.36,186.92,187.28,102147.0,177.5194,177.8231,177.4055,177.7471,102147.0
2018-02-15 11:30:00,187.27,187.35,186.2,186.68,112458.0,177.7376,177.8136,176.7221,177.1777,112458.0
2018-02-15 11:35:00,186.73,186.95,186.64,186.65,68682.0,177.2251,177.4339,177.1397,177.1492,68682.0
2018-02-15 11:40:00,186.7,187.02,186.63,186.92,78852.0,177.1967,177.5004,177.1302,177.4055,78852.0
2018-02-15 11:45:00,186.83,186.88,186.5,186.79,94094.0,177.32,177.3675,177.0068,177.2821,94094.0
2018-02-15 11:50:00,186.75,187.35,186.75,187.25,87474.0,177.2441,177.8136,177.2441,177.7187,87474.0
2018-02-15 11:55:00,187.21,187.31,186.87,187.2,99556.0,177.6807,177.7756,177.358,177.6712,99556.0
2018-02-15 12:00:00,187.13,187.4,186.98,187.03,75501.0,177.6048,177.861,177.4624,177.5099,75501.0
2018-02-15 12:05:00,186.98,187.05,186.74,186.81,51028.0,177.4624,177.5288,177.2346,177.3011,51028.0
2018-02-15 12:10:00,186.78,186.96,186.75,186.8,53917.0,177.2726,177.4434,177.2441,177.2916,53917.0
2018-02-15 12:15:00,186.88,186.96,186.6,186.77,50139.0,177.3675,177.4434,177.1018,177.2631,50139.0
2018-02-15 12:20:00,186.84,186.92,186.58,186.84,39082.0,177.3295,177.4055,177.0828,177.3295,39082.0
2018-02-15 12:25:00,186.8,186.92,186.62,186.63,36931.0,177.2916,177.4055,177.1207,177.1302,36931.0
2018-02-15 12:30:00,186.67,187.29,186.63,187.28,63835.0,177.1682,177.7566,177.1302,177.7471,63835.0
2018-02-15 12:35:00,187.24,187.5,187.19,187.49,79097.0,177.7092,177.9559,177.6617,177.9464,79097.0
2018-02-15 12:40:00,187.48,187.48,187.01,187.17,40532.0,177.937,177.937,177.4909,177.6427,40532.0
2018-02-15 12:45:00,187.18,187.34,187.12,187.21,18521.0,177.6522,177.8041,177.5953,177.6807,18521.0
2018-02-15 12:50:00,187.24,187.37,187.1,187.11,26931.0,177.7092,177.8326,177.5763,177.5858,26931.0
2018-02-15 12:55:00,187.12,187.44,187.08,187.38,43340.0,177.5953,177.899,177.5573,177.842,43340.0
2018-02-15 13:00:00,187.34,187.75,187.34,187.72,100023.0,177.8041,178.1932,177.8041,178.1647,100023.0
2018-02-15 13:05:00,187.74,187.83,187.53,187.54,71756.0,178.1837,178.2691,177.9844,177.9939,71756.0
2018-02-15 13:10:00,187.56,188.0,187.56,187.93,92514.0,178.0129,178.4305,178.0129,178.3641,92514.0
2018-02-15 13:15:00,187.95,188.27,187.88,188.07,154694.0,178.383,178.6867,178.3166,178.4969,154694.0
2018-02-15 13:20:00,188.04,188.04,187.72,187.74,73956.0,178.4685,178.4685,178.1647,178.1837,73956.0
2018-02-15 13:25:00,187.73,187.98,187.49,187.53,86348.0,178.1742,178.4115,177.9464,177.9844,86348.0
2018-02-15 13:30:00,187.52,187.52,187.01,187.08,108821.0,177.9749,177.9749,177.4909,177.5573,108821.0
2018-02-15 13:35:00,187.11,187.57,187.11,187.42,50741.0,177.5858,178.0224,177.5858,177.88,50741.0
2018-02-15 13:40:00,187.33,187.75,187.31,187.61,44349.0,177.7946,178.1932,177.7756,178.0603,44349.0
2018-02-15 13:45:00,187.61,187.75,187.41,187.68,55998.0,178.0603,178.1932,177.8705,178.1268,55998.0
2018-02-15 13:50:00,187.65,187.69,187.48,187.48,52599.0,178.0983,178.1363,177.937,177.937,52599.0
2018-02-15 13:55:00,187.47,187.55,187.21,187.43,73599.0,177.9275,178.0034,177.6807,177.8895,73599.0
2018-02-15 14:00:00,187.43,187.58,187.31,187.51,44828.0,177.8895,178.0319,177.7756,177.9654,44828.0
2018-02-15 14:05:00,187.54,187.81,187.46,187.7,50099.0,177.9939,178.2502,177.918,178.1458,50099.0
2018-02-15 14:10:00,187.72,187.72,187.33,187.38,48038.0,178.1647,178.1647,177.7946,177.842,48038.0
2018-02-15 14:15:00,187.41,187.45,187.2,187.31,51546.0,177.8705,177.9085,177.6712,177.7756,51546.0
2018-02-15 14:20:00,187.28,187.39,187.04,187.2,55182.0,177.7471,177.8515,177.5194,177.6712,55182.0
2018-02-15 14:25:00,187.19,187.4,187.1,187.33,65311.0,177.6617,177.861,177.5763,177.7946,65311.0
2018-02-15 14:30:00,187.34,187.45,187.09,187.23,47355.0,177.8041,177.9085,177.5668,177.6997,47355.0
2018-02-15 14:35:00,187.27,187.37,187.18,187.29,53136.0,177.7376,177.8326,177.6522,177.7566,53136.0
2018-02-15 14:40:00,187.28,187.42,187.2,187.25,63013.0,177.7471,177.88,177.6712,177.7187,63013.0
2018-02-15 14:45:00,187.3,187.3,186.96,187.01,62929.0,177.7661,177.7661,177.4434,177.4909,62929.0
2018-02-15 14:50:00,187.01,187.01,186.5,186.61,107750.0,177.4909,177.4909,177.0068,177.1112,107750.0
2018-02-15 14:55:00,186.57,187.0,186.57,186.82,61847.0,177.0733,177.4814,177.0733,177.3106,61847.0
2018-02-15 15:00:00,186.77,187.1,186.75,187.08,57267.0,177.2631,177.5763,177.2441,177.5573,57267.0
2018-02-15 15:05:00,187.04,187.19,186.82,186.86,57098.0,177.5194,177.6617,177.3106,177.3485,57098.0
2018-02-15 15:10:00,186.85,186.98,186.64,186.86,58815.0,177.339,177.4624,177.1397,177.3485,58815.0
2018-02-15 15:15:00,186.91,187.23,186.75,187.18,64564.0,177.396,177.6997,177.2441,177.6522,64564.0
2018-02-15 15:20:00,187.2,187.44,187.16,187.23,149137.0,177.6712,177.899,177.6332,177.6997,149137.0
2018-02-15 15:25:00,187.23,187.45,187.19,187.36,125917.0,177.6997,177.9085,177.6617,177.8231,125917.0
2018-02-15 15:30:00,187.36,187.54,187.21,187.28,90305.0,177.8231,177.9939,177.6807,177.7471,90305.0
2018-02-15 15:35:00,187.26,187.42,187.18,187.41,66166.0,177.7282,177.88,177.6522,177.8705,66166.0
2018-02-15 15:40:00,187.42,187.45,187.04,187.08,85024.0,177.88,177.9085,177.5194,177.5573,85024.0
2018-02-15 15:45:00,187.09,187.22,186.83,186.86,198648.0,177.5668,177.6902,177.32,177.3485,198648.0
2018-02-15 15:50:00,186.86,187.0,186.78,186.93,220927.0,177.3485,177.4814,177.2726,177.415,220927.0
2018-02-15 15:55:00,186.92,187.37,186.91,187.35,275048.0,177.4055,177.8326,177.396,177.8136,275048.0
2018-02-16 09:30:00,186.75,187.2,185.61,187.16,519160.0,177.2441,177.6712,176.1621,177.6332,519160.0
2018-02-16 09:35:00,187.09,188.25,186.82,188.19,392806.0,177.5668,178.6678,177.3106,178.6108,392806.0
2018-02-16 09:40:00,188.14,188.27,187.0,187.17,329745.0,178.5634,178.6867,177.4814,177.6427,329745.0
2018-02-16 09:45:00,187.15,187.47,186.71,187.26,264229.0,177.6238,177.9275,177.2062,177.7282,264229.0
2018-02-16 09:50:00,187.24,187.3,186.51,186.59,195032.0,177.7092,177.7661,177.0163,177.0923,195032.0
2018-02-16 09:55:00,186.6,186.89,186.07,186.09,197876.0,177.1018,177.377,176.5987,176.6177,197876.0
2018-02-16 10:00:00,186.04,186.27,185.31,185.4,337117.0,176.5703,176.7885,175.8774,175.9628,337117.0
2018-02-16 10:05:00,185.4,186.13,185.04,186.11,380865.0,175.9628,176.6557,175.6212,176.6367,380865.0
2018-02-16 10:10:00,186.12,186.44,185.56,185.84,248048.0,176.6462,176.9499,176.1147,176.3804,248048.0
2018-02-16 10:15:00,185.87,186.73,185.84,186.46,224463.0,176.4089,177.2251,176.3804,176.9689,224463.0
2018-02-16 10:20:00,186.44,187.06,186.39,186.98,209797.0,176.9499,177.5383,176.9024,177.4624,209797.0
2018-02-16 10:25:00,186.99,187.33,186.79,187.0,127130.0,177.4719,177.7946,177.2821,177.4814,127130.0
2018-02-16 10:30:00,186.98,186.98,186.35,186.42,106579.0,177.4624,177.4624,176.8645,176.9309,106579.0
2018-02-16 10:35:00,186.46,186.66,186.15,186.15,90804.0,176.9689,177.1587,176.6747,176.6747,90804.0
2018-02-16 10:40:00,186.15,186.21,185.64,185.79,149725.0,176.6747,176.7316,176.1906,176.333,149725.0
2018-02-16 10:45:00,185.76,186.1,185.55,186.04,151860.0,176.3045,176.6272,176.1052,176.5703,151860.0
2018-02-16 10:50:00,186.07,186.12,185.7,185.8,80207.0,176.5987,176.6462,176.2476,176.3425,80207.0
2018-02-16 10:55:00,185.82,185.83,185.52,185.57,90487.0,176.3615,176.3709,176.0767,176.1242,90487.0
2018-02-16 11:00:00,185.59,185.83,185.28,185.41,112428.0,176.1432,176.3709,175.8489,175.9723,112428.0
2018-02-16 11:05:00,185.41,185.85,185.4,185.84,84946.0,175.9723,176.3899,175.9628,176.3804,84946.0
2018-02-16 11:10:00,185.81,186.25,185.7,186.19,130510.0,176.352,176.7696,176.2476,176.7126,130510.0
2018-02-16 11:15:00,186.23,186.37,186.0,186.17,119653.0,176.7506,176.8835,176.5323,176.6936,119653.0
2018-02-16 11:20:00,186.19,186.31,186.09,186.25,58551.0,176.7126,176.8265,176.6177,176.7696,58551.0
2018-02-16 11:25:00,186.25,186.58,186.25,186.43,113163.0,176.7696,177.0828,176.7696,176.9404,113163.0
2018-02-16 11:30:00,186.43,186.57,186.02,186.06,100369.0,176.9404,177.0733,176.5513,176.5892,100369.0
2018-02-16 11:35:00,186.07,186.3,185.88,186.27,62981.0,176.5987,176.817,176.4184,176.7885,62981.0
2018-02-16 11:40:00,186.25,186.41,186.2,186.25,80827.0,176.7696,176.9214,176.7221,176.7696,80827.0
2018-02-16 11:45:00,186.24,186.56,186.07,186.56,61084.0,176.7601,177.0638,176.5987,177.0638,61084.0
2018-02-16 11:50:00,186.57,186.99,186.57,186.83,134392.0,177.0733,177.4719,177.0733,177.32,134392.0
2018-02-16 11:55:00,186.86,187.2,186.83,186.94,106237.0,177.3485,177.6712,177.32,177.4244,106237.0
2018-02-16 12:00:00,186.94,187.05,186.59,186.69,67275.0,177.4244,177.5288,177.0923,177.1872,67275.0
2018-02-16 12:05:00,186.68,186.87,186.54,186.63,45585.0,177.1777,177.358,177.0448,177.1302,45585.0
2018-02-16 12:10:00,186.6,186.81,186.51,186.59,59804.0,177.1018,177.3011,177.0163,177.0923,59804.0
2018-02-16 12:15:00,186.57,186.74,186.52,186.68,47835.0,177.0733,177.2346,177.0258,177.1777,47835.0
2018-02-16 12:20:00,186.6,186.61,186.21,186.3,54004.0,177.1018,177.1112,176.7316,176.817,54004.0
2018-02-16 12:25:00,186.31,186.6,186.24,186.52,54106.0,176.8265,177.1018,176.7601,177.0258,54106.0
2018-02-16 12:30:00,186.57,186.74,186.45,186.74,58697.0,177.0733,177.2346,176.9594,177.2346,58697.0
2018-02-16 12:35:00,186.72,186.72,186.56,186.58,47890.0,177.2156,177.2156,177.0638,177.0828,47890.0
2018-02-16 12:40:00,186.59,186.98,186.53,186.85,86191.0,177.0923,177.4624,177.0353,177.339,86191.0
2018-02-16 12:45:00,186.84,186.98,186.74,186.83,62977.0,177.3295,177.4624,177.2346,177.32,62977.0
2018-02-16 12:50:00,186.82,186.86,185.9,186.41,149996.0,177.3106,177.3485,176.4374,176.9214,149996.0
2018-02-16 12:55:00,186.3,186.7,186.1,186.35,59547.0,176.817,177.1967,176.6272,176.8645,59547.0
2018-02-16 13:00:00,186.39,186.59,186.1,186.1,86656.0,176.9024,177.0923,176.6272,176.6272,86656.0
2018-02-16 13:05:00,186.12,186.16,185.78,185.85,177209.0,176.6462,176.6841,176.3235,176.3899,177209.0
2018-02-16 13:10:00,185.85,185.85,185.35,185.4,124557.0,176.3899,176.3899,175.9154,175.9628,124557.0
2018-02-16 13:15:00,185.36,185.59,184.92,184.97,280089.0,175.9249,176.1432,175.5073,175.5547,280089.0
2018-02-16 13:20:00,185.0,185.43,185.0,185.31,101242.0,175.5832,175.9913,175.5832,175.8774,101242.0
2018-02-16 13:25:00,185.36,185.5,184.71,184.83,157424.0,175.9249,176.0577,175.308,175.4218,157424.0
2018-02-16 13:30:00,184.83,184.87,183.86,184.63,339331.0,175.4218,175.4598,174.5012,175.232,339331.0
2018-02-16 13:35:00,184.68,185.41,184.67,184.9,120774.0,175.2795,175.9723,175.27,175.4883,120774.0
2018-02-16 13:40:00,184.9,185.29,184.9,185.13,92699.0,175.4883,175.8584,175.4883,175.7066,92699.0
2018-02-16 13:45:00,185.1,185.23,184.68,184.7,82220.0,175.6781,175.8015,175.2795,175.2985,82220.0
2018-02-16 13:50:00,184.66,184.84,184.34,184.47,155682.0,175.2605,175.4313,174.9568,175.0802,155682.0
2018-02-16 13:55:00,184.48,184.71,184.05,184.51,177315.0,175.0897,175.308,174.6816,175.1181,177315.0
2018-02-16 14:00:00,184.45,184.75,184.39,184.43,86802.0,175.0612,175.3459,175.0042,175.0422,86802.0
2018-02-16 14:05:00,184.44,184.45,184.25,184.25,86420.0,175.0517,175.0612,174.8714,174.8714,86420.0
2018-02-16 14:10:00,184.27,184.49,183.95,184.0,146764.0,174.8904,175.0992,174.5866,174.6341,146764.0
2018-02-16 14:15:00,183.99,183.99,183.56,183.86,236451.0,174.6246,174.6246,174.2165,174.5012,236451.0
2018-02-16 14:20:00,183.87,184.06,183.54,183.8,184467.0,174.5107,174.691,174.1975,174.4443,184467.0
2018-02-16 14:25:00,183.78,184.29,183.6,184.19,154815.0,174.4253,174.9093,174.2545,174.8144,154815.0
2018-02-16 14:30:00,184.27,184.79,183.96,184.77,158040.0,174.8904,175.3839,174.5961,175.3649,158040.0
2018-02-16 14:35:00,184.77,184.85,184.42,184.51,93498.0,175.3649,175.4408,175.0327,175.1181,93498.0
2018-02-16 14:40:00,184.48,184.68,184.11,184.25,90649.0,175.0897,175.2795,174.7385,174.8714,90649.0
2018-02-16 14:45:00,184.28,184.35,183.88,184.2,95846.0,174.8998,174.9663,174.5202,174.8239,95846.0
2018-02-16 14:50:00,184.24,184.36,184.03,184.25,58919.0,174.8619,174.9758,174.6626,174.8714,58919.0
2018-02-16 14:55:00,184.31,184.6,184.19,184.53,54901.0,174.9283,175.2036,174.8144,175.1371,54901.0
2018-02-16 15:00:00,184.5,184.66,184.4,184.58,222967.0,175.1086,175.2605,175.0137,175.1846,222967.0
2018-02-16 15:05:00,184.62,184.7,184.44,184.58,70001.0,175.2225,175.2985,175.0517,175.1846,70001.0
2018-02-16 15:10:00,184.55,184.65,184.28,184.37,48973.0,175.1561,175.251,174.8998,174.9853,48973.0
2018-02-16 15:15:00,184.34,184.48,184.12,184.25,59620.0,174.9568,175.0897,174.748,174.8714,59620.0
2018-02-16 15:20:00,184.22,184.4,184.02,184.14,87522.0,174.8429,175.0137,174.6531,174.767,87522.0
2018-02-16 15:25:00,184.12,184.51,184.09,184.35,64494.0,174.748,175.1181,174.7195,174.9663,64494.0
2018-02-16 15:30:00,184.31,184.45,183.9,184.01,128799.0,174.9283,175.0612,174.5392,174.6436,128799.0
2018-02-16 15:35:00,184.01,184.05,183.75,183.86,160988.0,174.6436,174.6816,174.3968,174.5012,160988.0
2018-02-16 15:40:00,183.85,183.86,183.61,183.72,253280.0,174.4917,174.5012,174.2639,174.3683,253280.0
2018-02-16 15:45:00,183.72,184.33,183.67,184.1,333105.0,174.3683,174.9473,174.3209,174.729,333105.0
2018-02-16 15:50:00,184.11,184.13,183.85,183.95,302989.0,174.7385,174.7575,174.4917,174.5866,302989.0
2018-02-16 15:55:00,183.95,183.96,183.58,183.68,573157.0,174.5866,174.5961,174.2355,174.3304,573157.0
2018-02-20 09:30:00,183.67,185.09,183.5,184.22,685591.0,174.3209,175.6686,174.1595,174.8429,685591.0
2018-02-20 09:35:00,184.17,184.56,183.0,183.9,456689.0,174.7954,175.1656,173.685,174.5392,456689.0
2018-02-20 09:40:00,183.96,184.71,183.94,184.27,236571.0,174.5961,175.308,174.5772,174.8904,236571.0
2018-02-20 09:45:00,184.31,185.17,184.09,184.96,285547.0,174.9283,175.7445,174.7195,175.5452,285547.0
2018-02-20 09:50:00,184.93,185.18,184.78,184.97,168336.0,175.5168,175.754,175.3744,175.5547,168336.0
2018-02-20 09:55:00,184.95,185.36,184.52,184.91,239804.0,175.5357,175.9249,175.1276,175.4978,239804.0
2018-02-20 10:00:00,184.89,185.55,184.89,185.52,192690.0,175.4788,176.1052,175.4788,176.0767,192690.0
2018-02-20 10:05:00,185.53,186.18,185.39,186.02,347271.0,176.0862,176.7031,175.9533,176.5513,347271.0
2018-02-20 10:10:00,186.02,186.7,186.0,186.36,331798.0,176.5513,177.1967,176.5323,176.874,331798.0
2018-02-20 10:15:00,186.33,186.98,186.0,186.92,285734.0,176.8455,177.4624,176.5323,177.4055,285734.0
2018-02-20 10:20:00,186.93,187.1,186.64,186.74,201720.0,177.415,177.5763,177.1397,177.2346,201720.0
2018-02-20 10:25:00,186.77,186.82,186.01,186.14,198883.0,177.2631,177.3106,176.5418,176.6652,198883.0
2018-02-20 10:30:00,186.15,186.51,185.71,185.85,270350.0,176.6747,177.0163,176.2571,176.3899,270350.0
2018-02-20 10:35:00,185.85,186.19,185.6,185.95,231994.0,176.3899,176.7126,176.1527,176.4848,231994.0
2018-02-20 10:40:00,185.92,186.5,185.81,186.47,185589.0,176.4564,177.0068,176.352,176.9784,185589.0
2018-02-20 10:45:00,186.49,186.94,186.42,186.81,207828.0,176.9974,177.4244,176.9309,177.3011,207828.0
2018-02-20 10:50:00,186.8,186.83,186.34,186.58,148085.0,177.2916,177.32,176.855,177.0828,148085.0
2018-02-20 10:55:00,186.57,187.0,186.43,186.71,164586.0,177.0733,177.4814,176.9404,177.2062,164586.0
2018-02-20 11:00:00,186.68,187.27,186.68,187.16,197214.0,177.1777,177.7376,177.1777,177.6332,197214.0
2018-02-20 11:05:00,187.22,187.35,187.14,187.25,146642.0,177.6902,177.8136,177.6143,177.7187,146642.0
2018-02-20 11:10:00,187.25,187.45,186.94,187.3,133482.0,177.7187,177.9085,177.4244,177.7661,133482.0
2018-02-20 11:15:00,187.32,187.45,187.2,187.35,98408.0,177.7851,177.9085,177.6712,177.8136,98408.0
2018-02-20 11:20:00,187.37,187.9,187.35,187.88,157597.0,177.8326,178.3356,177.8136,178.3166,157597.0
2018-02-20 11:25:00,187.88,187.9,187.51,187.88,116975.0,178.3166,178.3356,177.9654,178.3166,116975.0
2018-02-20 11:30:00,187.88,187.94,187.35,187.5,110098.0,178.3166,178.3735,177.8136,177.9559,110098.0
2018-02-20 11:35:00,187.49,187.67,187.2,187.2,89097.0,177.9464,178.1173,177.6712,177.6712,89097.0
2018-02-20 11:40:00,187.18,187.3,186.97,187.18,120694.0,177.6522,177.7661,177.4529,177.6522,120694.0
2018-02-20 11:45:00,187.2,187.28,187.03,187.2,56046.0,177.6712,177.7471,177.5099,177.6712,56046.0
2018-02-20 11:50:00,187.21,187.83,187.17,187.78,81944.0,177.6807,178.2691,177.6427,178.2217,81944.0
2018-02-20 11:55:00,187.83,187.92,187.6,187.68,125872.0,178.2691,178.3546,178.0509,178.1268,125872.0
2018-02-20 12:00:00,187.67,187.95,187.65,187.9,86537.0,178.1173,178.383,178.0983,178.3356,86537.0
2018-02-20 12:05:00,187.91,188.4,187.91,188.4,264238.0,178.3451,178.8101,178.3451,178.8101,264238.0
2018-02-20 12:10:00,188.39,188.45,188.2,188.35,118522.0,178.8006,178.8576,178.6203,178.7627,118522.0
2018-02-20 12:15:00,188.4,188.53,188.18,188.2,118604.0,178.8101,178.9335,178.6013,178.6203,118604.0
2018-02-20 12:20:00,188.19,188.6,188.13,188.53,130565.0,178.6108,178.9999,178.5539,178.9335,130565.0
2018-02-20 12:25:00,188.53,188.67,188.45,188.63,77060.0,178.9335,179.0664,178.8576,179.0284,77060.0
2018-02-20 12:30:00,188.63,188.8,188.57,188.72,131178.0,179.0284,179.1898,178.9715,179.1138,131178.0
2018-02-20 12:35:00,188.74,188.83,188.64,188.65,97103.0,179.1328,179.2182,179.0379,179.0474,97103.0
2018-02-20 12:40:00,188.66,188.71,188.43,188.56,106821.0,179.0569,179.1043,178.8386,178.962,106821.0
2018-02-20 12:45:00,188.54,188.77,188.53,188.71,86484.0,178.943,179.1613,178.9335,179.1043,86484.0
2018-02-20 12:50:00,188.7,188.73,188.33,188.49,94402.0,179.0949,179.1233,178.7437,178.8955,94402.0
2018-02-20 12:55:00,188.46,188.5,188.26,188.27,86741.0,178.8671,178.905,178.6773,178.6867,86741.0
2018-02-20 13:00:00,188.26,188.32,187.95,188.02,79591.0,178.6773,178.7342,178.383,178.4495,79591.0
2018-02-20 13:05:00,188.01,188.01,187.73,187.88,95089.0,178.44,178.44,178.1742,178.3166,95089.0
2018-02-20 13:10:00,187.89,188.23,187.8,188.01,75910.0,178.3261,178.6488,178.2407,178.44,75910.0
2018-02-20 13:15:00,187.97,188.59,187.86,188.54,102176.0,178.402,178.9905,178.2976,178.943,102176.0
2018-02-20 13:20:00,188.53,188.59,188.2,188.34,60064.0,178.9335,178.9905,178.6203,178.7532,60064.0
2018-02-20 13:25:00,188.35,188.35,187.95,188.09,77532.0,178.7627,178.7627,178.383,178.5159,77532.0
2018-02-20 13:30:00,188.04,188.55,187.98,188.44,70100.0,178.4685,178.9525,178.4115,178.8481,70100.0
2018-02-20 13:35:00,188.44,188.76,188.36,188.65,91309.0,178.8481,179.1518,178.7722,179.0474,91309.0
2018-02-20 13:40:00,188.66,188.81,188.6,188.69,67836.0,179.0569,179.1993,178.9999,179.0854,67836.0
2018-02-20 13:45:00,188.7,188.82,188.68,188.72,63461.0,179.0949,179.2088,179.0759,179.1138,63461.0
2018-02-20 13:50:00,188.74,188.8,188.58,188.63,53781.0,179.1328,179.1898,178.981,179.0284,53781.0
2018-02-20 13:55:00,188.64,188.7,188.33,188.7,39111.0,179.0379,179.0949,178.7437,179.0949,39111.0
2018-02-20 14:00:00,188.7,188.8,188.4,188.58,60487.0,179.0949,179.1898,178.8101,178.981,60487.0
2018-02-20 14:05:00,188.54,188.78,188.39,188.7,118946.0,178.943,179.1708,178.8006,179.0949,118946.0
2018-02-20 14:10:00,188.68,188.79,188.44,188.57,60679.0,179.0759,179.1803,178.8481,178.9715,60679.0
2018-02-20 14:15:00,188.55,188.73,188.5,188.52,65883.0,178.9525,179.1233,178.905,178.924,65883.0
2018-02-20 14:20:00,188.57,188.79,188.4,188.4,90975.0,178.9715,179.1803,178.8101,178.8101,90975.0
2018-02-20 14:25:00,188.4,188.57,188.06,188.06,72987.0,178.8101,178.9715,178.4874,178.4874,72987.0
2018-02-20 14:30:00,188.07,188.14,187.83,188.07,144516.0,178.4969,178.5634,178.2691,178.4969,144516.0
2018-02-20 14:35:00,188.08,188.45,188.0,188.41,53550.0,178.5064,178.8576,178.4305,178.8196,53550.0
2018-02-20 14:40:00,188.44,188.47,188.24,188.33,42023.0,178.8481,178.8766,178.6583,178.7437,42023.0
2018-02-20 14:45:00,188.33,188.43,187.8,187.92,99487.0,178.7437,178.8386,178.2407,178.3546,99487.0
2018-02-20 14:50:00,187.95,187.97,187.26,187.3,104602.0,178.383,178.402,177.7282,177.7661,104602.0
2018-02-20 14:55:00,187.32,187.47,186.88,186.89,147265.0,177.7851,177.9275,177.3675,177.377,147265.0
2018-02-20 15:00:00,186.94,187.31,186.89,187.0,108202.0,177.4244,177.7756,177.377,177.4814,108202.0
2018-02-20 15:05:00,187.0,187.08,186.22,186.29,243168.0,177.4814,177.5573,176.7411,176.8075,243168.0
2018-02-20 15:10:00,186.29,186.65,186.1,186.46,160013.0,176.8075,177.1492,176.6272,176.9689,160013.0
2018-02-20 15:15:00,186.46,186.87,186.3,186.62,104530.0,176.9689,177.358,176.817,177.1207,104530.0
2018-02-20 15:20:00,186.6,186.6,186.1,186.52,146260.0,177.1018,177.1018,176.6272,177.0258,146260.0
2018-02-20 15:25:00,186.5,186.58,186.18,186.43,89545.0,177.0068,177.0828,176.7031,176.9404,89545.0
2018-02-20 15:30:00,186.4,186.82,186.37,186.8,94683.0,176.9119,177.3106,176.8835,177.2916,94683.0
2018-02-20 15:35:00,186.79,186.98,186.53,186.72,128884.0,177.2821,177.4624,177.0353,177.2156,128884.0
2018-02-20 15:40:00,186.68,186.68,186.1,186.1,122066.0,177.1777,177.1777,176.6272,176.6272,122066.0
2018-02-20 15:45:00,186.05,186.76,185.91,186.7,194159.0,176.5797,177.2536,176.4469,177.1967,194159.0
2018-02-20 15:50:00,186.74,187.2,186.64,187.1,163763.0,177.2346,177.6712,177.1397,177.5763,163763.0
2018-02-20 15:55:00,187.13,187.32,186.95,187.15,348535.0,177.6048,177.7851,177.4339,177.6238,348535.0
2018-02-21 09:30:00,189.37,192.25,189.11,192.16,1798765.0,179.7308,182.4642,179.484,182.3787,1798765.0
2018-02-21 09:35:00,192.19,192.75,191.61,191.68,1113843.0,182.4072,182.9387,181.8567,181.9232,1113843.0
2018-02-21 09:40:00,191.69,191.9,190.87,191.79,544786.0,181.9327,182.132,181.1544,182.0276,544786.0
2018-02-21 09:45:00,191.8,192.22,191.41,191.42,337515.0,182.0371,182.4357,181.6669,181.6764,337515.0
2018-02-21 09:50:00,191.46,191.79,190.5,190.67,457919.0,181.7144,182.0276,180.8032,180.9646,457919.0
2018-02-21 09:55:00,190.66,191.18,190.28,190.28,417636.0,180.9551,181.4486,180.5944,180.5944,417636.0
2018-02-21 10:00:00,190.29,190.84,190.25,190.53,184717.0,180.6039,181.1259,180.566,180.8317,184717.0
2018-02-21 10:05:00,190.55,191.65,190.5,191.57,337247.0,180.8507,181.8947,180.8032,181.8188,337247.0
2018-02-21 10:10:00,191.55,191.8,191.35,191.4,185049.0,181.7998,182.0371,181.61,181.6574,185049.0
2018-02-21 10:15:00,191.44,192.14,191.33,192.06,276150.0,181.6954,182.3598,181.591,182.2838,276150.0
2018-02-21 10:20:00,192.08,192.18,191.74,191.87,170025.0,182.3028,182.3977,181.9801,182.1035,170025.0
2018-02-21 10:25:00,191.89,191.9,191.51,191.81,95107.0,182.1225,182.132,181.7618,182.0466,95107.0
2018-02-21 10:30:00,191.79,191.84,191.14,191.35,172059.0,182.0276,182.075,181.4107,181.61,172059.0
2018-02-21 10:35:00,191.35,191.94,191.29,191.87,163950.0,181.61,182.1699,181.553,182.1035,163950.0
2018-02-21 10:40:00,191.87,192.35,191.79,192.29,298251.0,182.1035,182.5591,182.0276,182.5021,298251.0
2018-02-21 10:45:00,192.26,192.35,191.97,192.03,98551.0,182.4736,182.5591,182.1984,182.2554,98551.0
2018-02-21 10:50:00,192.03,192.43,191.81,192.37,169952.0,182.2554,182.635,182.0466,182.578,169952.0
2018-02-21 10:55:00,192.36,192.47,192.19,192.29,118006.0,182.5686,182.673,182.4072,182.5021,118006.0
2018-02-21 11:00:00,192.3,192.45,191.73,191.79,137739.0,182.5116,182.654,181.9706,182.0276,137739.0
2018-02-21 11:05:00,191.79,192.49,191.79,192.45,103848.0,182.0276,182.6919,182.0276,182.654,103848.0
2018-02-21 11:10:00,192.46,192.49,192.22,192.35,110478.0,182.6635,182.6919,182.4357,182.5591,110478.0
2018-02-21 11:15:00,192.36,192.6,192.32,192.55,201006.0,182.5686,182.7963,182.5306,182.7489,201006.0
2018-02-21 11:20:00,192.54,192.73,192.41,192.52,143568.0,182.7394,182.9197,182.616,182.7204,143568.0
2018-02-21 11:25:00,192.53,192.92,192.53,192.92,251479.0,182.7299,183.1001,182.7299,183.1001,251479.0
2018-02-21 11:30:00,192.9,193.17,192.85,192.9,400487.0,183.0811,183.3373,183.0336,183.0811,400487.0
2018-02-21 11:35:00,192.93,192.95,192.5,192.51,125786.0,183.1095,183.1285,182.7014,182.7109,125786.0
2018-02-21 11:40:00,192.56,192.74,192.32,192.38,105450.0,182.7584,182.9292,182.5306,182.5875,105450.0
2018-02-21 11:45:00,192.37,192.44,192.19,192.26,128971.0,182.578,182.6445,182.4072,182.4736,128971.0
2018-02-21 11:50:00,192.26,192.59,192.05,192.45,129374.0,182.4736,182.7869,182.2743,182.654,129374.0
2018-02-21 11:55:00,192.44,192.5,192.03,192.07,74654.0,182.6445,182.7014,182.2554,182.2933,74654.0
2018-02-21 12:00:00,192.1,192.28,191.59,191.6,151166.0,182.3218,182.4926,181.8378,181.8472,151166.0
2018-02-21 12:05:00,191.6,191.95,191.54,191.76,96417.0,181.8472,182.1794,181.7903,181.9991,96417.0
2018-02-21 12:10:00,191.76,191.96,191.71,191.74,74067.0,181.9991,182.1889,181.9516,181.9801,74067.0
2018-02-21 12:15:00,191.74,192.4,191.56,192.27,123277.0,181.9801,182.6065,181.8093,182.4831,123277.0
2018-02-21 12:20:00,192.29,192.49,192.12,192.2,176233.0,182.5021,182.6919,182.3408,182.4167,176233.0
2018-02-21 12:25:00,192.18,192.2,191.9,192.07,121319.0,182.3977,182.4167,182.132,182.2933,121319.0
2018-02-21 12:30:00,192.07,192.23,191.89,191.96,36857.0,182.2933,182.4452,182.1225,182.1889,36857.0
2018-02-21 12:35:00,192.0,192.13,191.9,192.08,32033.0,182.2269,182.3503,182.132,182.3028,32033.0
2018-02-21 12:40:00,192.1,192.2,191.87,191.9,59262.0,182.3218,182.4167,182.1035,182.132,59262.0
2018-02-21 12:45:00,191.94,192.12,191.86,192.05,42493.0,182.1699,182.3408,182.094,182.2743,42493.0
2018-02-21 12:50:00,192.05,192.4,191.92,192.34,81217.0,182.2743,182.6065,182.151,182.5496,81217.0
2018-02-21 12:55:00,192.35,192.4,192.17,192.36,47505.0,182.5591,182.6065,182.3882,182.5686,47505.0
2018-02-21 13:00:00,192.38,192.4,192.15,192.21,59149.0,182.5875,182.6065,182.3692,182.4262,59149.0
2018-02-21 13:05:00,192.25,192.32,192.1,192.28,45877.0,182.4642,182.5306,182.3218,182.4926,45877.0
2018-02-21 13:10:00,192.26,192.36,192.14,192.23,58458.0,182.4736,182.5686,182.3598,182.4452,58458.0
2018-02-21 13:15:00,192.22,192.62,192.2,192.54,81170.0,182.4357,182.8153,182.4167,182.7394,81170.0
2018-02-21 13:20:00,192.54,192.73,192.46,192.63,90768.0,182.7394,182.9197,182.6635,182.8248,90768.0
2018-02-21 13:25:00,192.62,192.7,192.45,192.68,68147.0,182.8153,182.8913,182.654,182.8723,68147.0
2018-02-21 13:30:00,192.7,192.82,192.43,192.43,85112.0,182.8913,183.0051,182.635,182.635,85112.0
2018-02-21 13:35:00,192.44,192.79,192.43,192.51,78691.0,182.6445,182.9767,182.635,182.7109,78691.0
2018-02-21 13:40:00,192.5,192.7,192.41,192.58,57473.0,182.7014,182.8913,182.616,182.7774,57473.0
2018-02-21 13:45:00,192.58,192.71,192.42,192.42,51607.0,182.7774,182.9007,182.6255,182.6255,51607.0
2018-02-21 13:50:00,192.44,192.75,192.43,192.5,50506.0,182.6445,182.9387,182.635,182.7014,50506.0
2018-02-21 13:55:00,192.55,192.55,192.16,192.18,64479.0,182.7489,182.7489,182.3787,182.3977,64479.0
2018-02-21 14:00:00,192.18,192.65,191.83,192.6,154977.0,182.3977,182.8438,182.0655,182.7963,154977.0
2018-02-21 14:05:00,192.65,192.95,192.5,192.63,131674.0,182.8438,183.1285,182.7014,182.8248,131674.0
2018-02-21 14:10:00,192.65,192.93,192.52,192.58,77476.0,182.8438,183.1095,182.7204,182.7774,77476.0
2018-02-21 14:15:00,192.59,192.88,192.5,192.76,98169.0,182.7869,183.0621,182.7014,182.9482,98169.0
2018-02-21 14:20:00,192.76,192.86,192.27,192.64,92872.0,182.9482,183.0431,182.4831,182.8343,92872.0
2018-02-21 14:25:00,192.61,192.75,192.43,192.5,143283.0,182.8058,182.9387,182.635,182.7014,143283.0
2018-02-21 14:30:00,192.48,192.6,192.15,192.31,82256.0,182.6825,182.7963,182.3692,182.5211,82256.0
2018-02-21 14:35:00,192.33,192.44,192.13,192.13,77364.0,182.5401,182.6445,182.3503,182.3503,77364.0
2018-02-21 14:40:00,192.13,192.27,192.09,192.22,257729.0,182.3503,182.4831,182.3123,182.4357,257729.0
2018-02-21 14:45:00,192.21,192.21,191.6,191.63,176782.0,182.4262,182.4262,181.8472,181.8757,176782.0
2018-02-21 14:50:00,191.61,192.42,191.6,192.01,254421.0,181.8567,182.6255,181.8472,182.2364,254421.0
2018-02-21 14:55:00,192.09,192.4,191.95,191.95,73580.0,182.3123,182.6065,182.1794,182.1794,73580.0
2018-02-21 15:00:00,191.99,192.03,191.28,191.32,178908.0,182.2174,182.2554,181.5435,181.5815,178908.0
2018-02-21 15:05:00,191.29,191.42,190.0,190.07,472964.0,181.553,181.6764,180.3287,180.3951,472964.0
2018-02-21 15:10:00,190.04,190.19,189.54,189.93,383346.0,180.3667,180.509,179.8921,180.2622,383346.0
2018-02-21 15:15:00,189.99,190.19,189.71,189.93,185161.0,180.3192,180.509,180.0534,180.2622,185161.0
2018-02-21 15:20:00,189.92,190.25,189.62,189.79,158573.0,180.2528,180.566,179.968,180.1294,158573.0
2018-02-21 15:25:00,189.71,190.22,189.5,190.13,144669.0,180.0534,180.5375,179.8541,180.4521,144669.0
2018-02-21 15:30:00,190.09,190.56,189.88,190.1,294299.0,180.4141,180.8602,180.2148,180.4236,294299.0
2018-02-21 15:35:00,190.11,190.15,189.5,189.58,192724.0,180.4331,180.4711,179.8541,179.9301,192724.0
2018-02-21 15:40:00,189.53,189.54,189.05,189.2,378111.0,179.8826,179.8921,179.427,179.5694,378111.0
2018-02-21 15:45:00,189.17,189.47,188.86,188.99,377949.0,179.5409,179.8257,179.2467,179.3701,377949.0
2018-02-21 15:50:00,188.95,189.47,188.76,189.2,246922.0,179.3321,179.8257,179.1518,179.5694,246922.0
2018-02-21 15:55:00,189.18,189.24,188.5,188.53,479409.0,179.5504,179.6074,178.905,178.9335,479409.0
2018-02-22 09:30:00,190.2,190.74,189.33,190.15,863413.0,180.5185,181.031,179.6928,180.4711,863413.0
2018-02-22 09:35:00,190.16,190.16,188.75,189.66,493290.0,180.4805,180.4805,179.1423,180.006,493290.0
2018-02-22 09:40:00,189.61,190.06,189.38,189.73,261699.0,179.9585,180.3856,179.7402,180.0724,261699.0
2018-02-22 09:45:00,189.68,190.2,189.43,189.43,221137.0,180.025,180.5185,179.7877,179.7877,221137.0
2018-02-22 09:50:00,189.45,189.5,189.03,189.31,229154.0,179.8067,179.8541,179.4081,179.6738,229154.0
2018-02-22 09:55:00,189.32,189.43,188.17,188.67,326866.0,179.6833,179.7877,178.5918,179.0664,326866.0
2018-02-22 10:00:00,188.68,189.17,188.38,189.17,294238.0,179.0759,179.5409,178.7911,179.5409,294238.0
2018-02-22 10:05:00,189.19,190.19,189.05,190.14,308643.0,179.5599,180.509,179.427,180.4616,308643.0
2018-02-22 10:10:00,190.17,190.17,189.39,189.42,283273.0,180.49,180.49,179.7497,179.7782,283273.0
2018-02-22 10:15:00,189.45,190.18,189.45,189.56,142428.0,179.8067,180.4995,179.8067,179.9111,142428.0
2018-02-22 10:20:00,189.58,190.48,189.53,190.42,237294.0,179.9301,180.7843,179.8826,180.7273,237294.0
2018-02-22 10:25:00,190.42,190.65,190.22,190.31,137894.0,180.7273,180.9456,180.5375,180.6229,137894.0
2018-02-22 10:30:00,190.29,190.33,189.72,189.9,138708.0,180.6039,180.6419,180.0629,180.2338,138708.0
2018-02-22 10:35:00,189.9,190.45,189.83,190.44,73542.0,180.2338,180.7558,180.1673,180.7463,73542.0
2018-02-22 10:40:00,190.45,190.52,189.97,190.08,84470.0,180.7558,180.8222,180.3002,180.4046,84470.0
2018-02-22 10:45:00,190.1,190.2,189.8,189.89,93684.0,180.4236,180.5185,180.1389,180.2243,93684.0
2018-02-22 10:50:00,189.84,190.16,189.51,189.79,133856.0,180.1768,180.4805,179.8636,180.1294,133856.0
2018-02-22 10:55:00,189.77,189.81,189.43,189.52,76349.0,180.1104,180.1484,179.7877,179.8731,76349.0
2018-02-22 11:00:00,189.57,189.98,189.57,189.77,72054.0,179.9206,180.3097,179.9206,180.1104,72054.0
2018-02-22 11:05:00,189.74,190.02,189.7,189.75,67574.0,180.0819,180.3477,180.044,180.0914,67574.0
2018-02-22 11:10:00,189.75,190.01,189.65,189.9,55717.0,180.0914,180.3382,179.9965,180.2338,55717.0
2018-02-22 11:15:00,189.91,190.22,189.87,190.04,110922.0,180.2433,180.5375,180.2053,180.3667,110922.0
2018-02-22 11:20:00,190.03,190.37,189.86,190.19,95635.0,180.3572,180.6799,180.1958,180.509,95635.0
2018-02-22 11:25:00,190.16,190.5,190.15,190.27,108592.0,180.4805,180.8032,180.4711,180.5849,108592.0
2018-02-22 11:30:00,190.22,190.27,189.59,189.63,73911.0,180.5375,180.5849,179.9396,179.9775,73911.0
2018-02-22 11:35:00,189.6,190.05,189.6,190.05,66051.0,179.949,180.3761,179.949,180.3761,66051.0
2018-02-22 11:40:00,190.06,190.26,189.99,190.19,59760.0,180.3856,180.5755,180.3192,180.509,59760.0
2018-02-22 11:45:00,190.2,190.25,189.8,190.07,79223.0,180.5185,180.566,180.1389,180.3951,79223.0
2018-02-22 11:50:00,190.07,190.26,189.91,190.2,76841.0,180.3951,180.5755,180.2433,180.5185,76841.0
2018-02-22 11:55:00,190.21,190.27,189.81,189.85,62783.0,180.528,180.5849,180.1484,180.1863,62783.0
2018-02-22 12:00:00,189.87,190.13,189.71,189.71,52222.0,180.2053,180.4521,180.0534,180.0534,52222.0
2018-02-22 12:05:00,189.72,189.75,189.41,189.72,101284.0,180.0629,180.0914,179.7687,180.0629,101284.0
2018-02-22 12:10:00,189.72,189.82,189.66,189.74,30865.0,180.0629,180.1578,180.006,180.0819,30865.0
2018-02-22 12:15:00,189.73,190.06,189.69,189.87,53702.0,180.0724,180.3856,180.0345,180.2053,53702.0
2018-02-22 12:20:00,189.87,190.06,189.82,189.92,34444.0,180.2053,180.3856,180.1578,180.2528,34444.0
2018-02-22 12:25:00,189.91,189.93,189.44,189.57,65016.0,180.2433,180.2622,179.7972,179.9206,65016.0
2018-02-22 12:30:00,189.59,189.6,189.0,189.13,65378.0,179.9396,179.949,179.3796,179.503,65378.0
2018-02-22 12:35:00,189.14,189.24,188.92,188.92,81904.0,179.5125,179.6074,179.3037,179.3037,81904.0
2018-02-22 12:40:00,188.96,189.05,188.5,188.52,83900.0,179.3416,179.427,178.905,178.924,83900.0
2018-02-22 12:45:00,188.55,188.92,188.25,188.27,132346.0,178.9525,179.3037,178.6678,178.6867,132346.0
2018-02-22 12:50:00,188.28,188.76,188.08,188.72,119174.0,178.6962,179.1518,178.5064,179.1138,119174.0
2018-02-22 12:55:00,188.72,188.92,188.45,188.46,81396.0,179.1138,179.3037,178.8576,178.8671,81396.0
2018-02-22 13:00:00,188.43,188.69,188.41,188.6,39344.0,178.8386,179.0854,178.8196,178.9999,39344.0
2018-02-22 13:05:00,188.58,188.62,188.4,188.49,28581.0,178.981,179.0189,178.8101,178.8955,28581.0
2018-02-22 13:10:00,188.49,188.53,187.88,188.05,117737.0,178.8955,178.9335,178.3166,178.4779,117737.0
2018-02-22 13:15:00,188.02,188.42,187.85,188.19,90554.0,178.4495,178.8291,178.2881,178.6108,90554.0
2018-02-22 13:20:00,188.17,188.36,188.0,188.17,54728.0,178.5918,178.7722,178.4305,178.5918,54728.0
2018-02-22 13:25:00,188.08,188.69,188.03,188.56,55013.0,178.5064,179.0854,178.459,178.962,55013.0
2018-02-22 13:30:00,188.52,188.73,188.14,188.16,68378.0,178.924,179.1233,178.5634,178.5823,68378.0
2018-02-22 13:35:00,188.13,188.39,188.05,188.29,55766.0,178.5539,178.8006,178.4779,178.7057,55766.0
2018-02-22 13:40:00,188.28,188.3,188.02,188.02,52231.0,178.6962,178.7152,178.4495,178.4495,52231.0
2018-02-22 13:45:00,188.02,188.19,187.77,187.87,83997.0,178.4495,178.6108,178.2122,178.3071,83997.0
2018-02-22 13:50:00,187.83,188.48,187.78,188.38,58260.0,178.2691,178.8861,178.2217,178.7911,58260.0
2018-02-22 13:55:00,188.43,188.84,188.31,188.71,71591.0,178.8386,179.2277,178.7247,179.1043,71591.0
2018-02-22 14:00:00,188.63,189.07,188.62,188.79,64984.0,179.0284,179.446,179.0189,179.1803,64984.0
2018-02-22 14:05:00,188.8,188.9,188.32,188.34,42386.0,179.1898,179.2847,178.7342,178.7532,42386.0
2018-02-22 14:10:00,188.32,188.53,188.21,188.43,58351.0,178.7342,178.9335,178.6298,178.8386,58351.0
2018-02-22 14:15:00,188.46,188.72,188.43,188.7,35704.0,178.8671,179.1138,178.8386,179.0949,35704.0
2018-02-22 14:20:00,188.72,188.77,188.29,188.69,40902.0,179.1138,179.1613,178.7057,179.0854,40902.0
2018-02-22 14:25:00,188.66,189.01,188.5,188.97,76261.0,179.0569,179.3891,178.905,179.3511,76261.0
2018-02-22 14:30:00,188.98,189.34,188.97,189.29,123728.0,179.3606,179.7023,179.3511,179.6548,123728.0
2018-02-22 14:35:00,189.28,189.35,188.82,189.07,45965.0,179.6453,179.7118,179.2088,179.446,45965.0
2018-02-22 14:40:00,189.03,189.03,188.66,188.87,39031.0,179.4081,179.4081,179.0569,179.2562,39031.0
2018-02-22 14:45:00,188.87,188.87,188.55,188.59,33573.0,179.2562,179.2562,178.9525,178.9905,33573.0
2018-02-22 14:50:00,188.58,188.75,188.49,188.63,45372.0,178.981,179.1423,178.8955,179.0284,45372.0
2018-02-22 14:55:00,188.63,188.77,188.15,188.19,105907.0,179.0284,179.1613,178.5729,178.6108,105907.0
2018-02-22 15:00:00,188.25,188.6,188.08,188.44,60785.0,178.6678,178.9999,178.5064,178.8481,60785.0
2018-02-22 15:05:00,188.38,188.54,188.08,188.13,49084.0,178.7911,178.943,178.5064,178.5539,49084.0
2018-02-22 15:10:00,188.18,188.61,188.08,188.61,64597.0,178.6013,179.0094,178.5064,179.0094,64597.0
2018-02-22 15:15:00,188.58,188.7,188.21,188.61,85878.0,178.981,179.0949,178.6298,179.0094,85878.0
2018-02-22 15:20:00,188.62,188.71,188.41,188.42,46282.0,179.0189,179.1043,178.8196,178.8291,46282.0
2018-02-22 15:25:00,188.4,188.68,188.3,188.45,54657.0,178.8101,179.0759,178.7152,178.8576,54657.0
2018-02-22 15:30:00,188.45,188.68,188.23,188.63,105171.0,178.8576,179.0759,178.6488,179.0284,105171.0
2018-02-22 15:35:00,188.61,188.65,188.33,188.61,72888.0,179.0094,179.0474,178.7437,179.0094,72888.0
2018-02-22 15:40:00,188.59,188.77,188.46,188.62,64515.0,178.9905,179.1613,178.8671,179.0189,64515.0
2018-02-22 15:45:00,188.65,188.72,188.32,188.36,146982.0,179.0474,179.1138,178.7342,178.7722,146982.0
2018-02-22 15:50:00,188.34,188.85,188.33,188.56,130136.0,178.7532,179.2372,178.7437,178.962,130136.0
2018-02-22 15:55:00,188.59,188.9,188.51,188.72,289940.0,178.9905,179.2847,178.9145,179.1138,289940.0
2018-02-23 09:30:00,190.18,191.31,190.1,190.94,774325.0,180.4995,181.572,180.4236,181.2208,774325.0
2018-02-23 09:35:00,190.92,191.07,190.36,190.7,322338.0,181.2019,181.3442,180.6704,180.9931,322338.0
2018-02-23 09:40:00,190.7,190.99,190.25,190.38,326723.0,180.9931,181.2683,180.566,180.6893,326723.0
2018-02-23 09:45:00,190.41,190.45,189.95,190.09,357696.0,180.7178,180.7558,180.2812,180.4141,357696.0
2018-02-23 09:50:00,190.09,190.77,190.01,190.74,216920.0,180.4141,181.0595,180.3382,181.031,216920.0
2018-02-23 09:55:00,190.77,191.2,190.74,191.15,335466.0,181.0595,181.4676,181.031,181.4201,335466.0
2018-02-23 10:00:00,191.18,191.3,190.83,190.98,408673.0,181.4486,181.5625,181.1164,181.2588,408673.0
2018-02-23 10:05:00,191.0,191.5,190.97,191.46,217077.0,181.2778,181.7523,181.2493,181.7144,217077.0
2018-02-23 10:10:00,191.46,192.1,191.43,191.86,522518.0,181.7144,182.3218,181.6859,182.094,522518.0
2018-02-23 10:15:00,191.86,192.06,191.54,191.8,253615.0,182.094,182.2838,181.7903,182.0371,253615.0
2018-02-23 10:20:00,191.74,191.9,191.15,191.7,290861.0,181.9801,182.132,181.4201,181.9422,290861.0
2018-02-23 10:25:00,191.69,192.04,191.57,191.72,201586.0,181.9327,182.2648,181.8188,181.9611,201586.0
2018-02-23 10:30:00,191.72,191.92,191.5,191.81,131967.0,181.9611,182.151,181.7523,182.0466,131967.0
2018-02-23 10:35:00,191.84,192.28,191.69,192.1,289560.0,182.075,182.4926,181.9327,182.3218,289560.0
2018-02-23 10:40:00,192.08,192.5,192.08,192.35,222608.0,182.3028,182.7014,182.3028,182.5591,222608.0
2018-02-23 10:45:00,192.35,192.4,192.01,192.12,136868.0,182.5591,182.6065,182.2364,182.3408,136868.0
2018-02-23 10:50:00,192.09,192.3,192.0,192.1,112147.0,182.3123,182.5116,182.2269,182.3218,112147.0
2018-02-23 10:55:00,192.09,192.17,191.87,192.14,105146.0,182.3123,182.3882,182.1035,182.3598,105146.0
2018-02-23 11:00:00,192.17,192.48,192.15,192.39,151509.0,182.3882,182.6825,182.3692,182.597,151509.0
2018-02-23 11:05:00,192.38,192.44,192.16,192.41,101159.0,182.5875,182.6445,182.3787,182.616,101159.0
2018-02-23 11:10:00,192.4,192.41,192.0,192.0,122869.0,182.6065,182.616,182.2269,182.2269,122869.0
2018-02-23 11:15:00,192.01,192.02,191.68,191.82,130176.0,182.2364,182.2459,181.9232,182.056,130176.0
2018-02-23 11:20:00,191.85,192.37,191.82,192.22,103728.0,182.0845,182.578,182.056,182.4357,103728.0
2018-02-23 11:25:00,192.27,192.52,192.11,192.16,178132.0,182.4831,182.7204,182.3313,182.3787,178132.0
2018-02-23 11:30:00,192.18,192.39,191.91,191.92,106142.0,182.3977,182.597,182.1415,182.151,106142.0
2018-02-23 11:35:00,191.93,192.5,191.88,192.49,135220.0,182.1604,182.7014,182.113,182.6919,135220.0
2018-02-23 11:40:00,192.48,192.5,192.22,192.35,103418.0,182.6825,182.7014,182.4357,182.5591,103418.0
2018-02-23 11:45:00,192.33,192.42,192.15,192.3,81172.0,182.5401,182.6255,182.3692,182.5116,81172.0
2018-02-23 11:50:00,192.29,192.34,192.05,192.32,131176.0,182.5021,182.5496,182.2743,182.5306,131176.0
2018-02-23 11:55:00,192.29,192.52,192.1,192.41,122216.0,182.5021,182.7204,182.3218,182.616,122216.0
2018-02-23 12:00:00,192.36,192.55,192.3,192.55,88158.0,182.5686,182.7489,182.5116,182.7489,88158.0
2018-02-23 12:05:00,192.54,192.77,192.49,192.58,155480.0,182.7394,182.9577,182.6919,182.7774,155480.0
2018-02-23 12:10:00,192.57,192.62,192.37,192.47,75802.0,182.7679,182.8153,182.578,182.673,75802.0
2018-02-23 12:15:00,192.49,192.53,192.36,192.48,65198.0,182.6919,182.7299,182.5686,182.6825,65198.0
2018-02-23 12:20:00,192.48,192.5,192.33,192.46,52354.0,182.6825,182.7014,182.5401,182.6635,52354.0
2018-02-23 12:25:00,192.47,192.47,192.09,192.27,59626.0,182.673,182.673,182.3123,182.4831,59626.0
2018-02-23 12:30:00,192.31,192.47,192.24,192.43,76962.0,182.5211,182.673,182.4547,182.635,76962.0
2018-02-23 12:35:00,192.43,192.55,192.29,192.48,72635.0,182.635,182.7489,182.5021,182.6825,72635.0
2018-02-23 12:40:00,192.48,192.64,192.45,192.53,91276.0,182.6825,182.8343,182.654,182.7299,91276.0
2018-02-23 12:45:00,192.47,192.53,192.37,192.45,62873.0,182.673,182.7299,182.578,182.654,62873.0
2018-02-23 12:50:00,192.42,192.5,192.3,192.33,61643.0,182.6255,182.7014,182.5116,182.5401,61643.0
2018-02-23 12:55:00,192.27,192.34,192.13,192.24,62040.0,182.4831,182.5496,182.3503,182.4547,62040.0
2018-02-23 13:00:00,192.25,192.25,192.02,192.02,128683.0,182.4642,182.4642,182.2459,182.2459,128683.0
2018-02-23 13:05:00,192.01,192.03,191.55,191.62,132019.0,182.2364,182.2554,181.7998,181.8662,132019.0
2018-02-23 13:10:00,191.63,191.84,191.63,191.77,56747.0,181.8757,182.075,181.8757,182.0086,56747.0
2018-02-23 13:15:00,191.76,192.14,191.75,192.07,93431.0,181.9991,182.3598,181.9896,182.2933,93431.0
2018-02-23 13:20:00,192.07,192.25,192.06,192.17,47899.0,182.2933,182.4642,182.2838,182.3882,47899.0
2018-02-23 13:25:00,192.16,192.3,192.05,192.15,81948.0,182.3787,182.5116,182.2743,182.3692,81948.0
2018-02-23 13:30:00,192.16,192.34,192.12,192.29,66401.0,182.3787,182.5496,182.3408,182.5021,66401.0
2018-02-23 13:35:00,192.27,192.39,192.11,192.37,83115.0,182.4831,182.597,182.3313,182.578,83115.0
2018-02-23 13:40:00,192.39,192.6,192.26,192.39,215483.0,182.597,182.7963,182.4736,182.597,215483.0
2018-02-23 13:45:00,192.4,192.5,192.32,192.36,109654.0,182.6065,182.7014,182.5306,182.5686,109654.0
2018-02-23 13:50:00,192.4,192.51,192.33,192.37,129328.0,182.6065,182.7109,182.5401,182.578,129328.0
2018-02-23 13:55:00,192.38,192.7,192.33,192.65,119246.0,182.5875,182.8913,182.5401,182.8438,119246.0
2018-02-23 14:00:00,192.67,192.71,192.3,192.57,121832.0,182.8628,182.9007,182.5116,182.7679,121832.0
2018-02-23 14:05:00,192.57,192.61,192.32,192.58,66803.0,182.7679,182.8058,182.5306,182.7774,66803.0
2018-02-23 14:10:00,192.59,192.68,192.45,192.66,68222.0,182.7869,182.8723,182.654,182.8533,68222.0
2018-02-23 14:15:00,192.65,192.82,192.55,192.65,111253.0,182.8438,183.0051,182.7489,182.8438,111253.0
2018-02-23 14:20:00,192.69,192.88,192.58,192.85,90383.0,182.8818,183.0621,182.7774,183.0336,90383.0
2018-02-23 14:25:00,192.85,192.89,192.66,192.76,122849.0,183.0336,183.0716,182.8533,182.9482,122849.0
2018-02-23 14:30:00,192.76,192.92,192.72,192.84,130886.0,182.9482,183.1001,182.9102,183.0241,130886.0
2018-02-23 14:35:00,192.83,192.84,192.17,192.71,91017.0,183.0146,183.0241,182.3882,182.9007,91017.0
2018-02-23 14:40:00,192.73,192.79,192.53,192.75,80579.0,182.9197,182.9767,182.7299,182.9387,80579.0
2018-02-23 14:45:00,192.77,192.99,192.76,192.96,116064.0,182.9577,183.1665,182.9482,183.138,116064.0
2018-02-23 14:50:00,192.96,193.05,192.91,193.03,363457.0,183.138,183.2234,183.0906,183.2045,363457.0
2018-02-23 14:55:00,193.02,193.24,193.02,193.05,162366.0,183.195,183.4038,183.195,183.2234,162366.0
2018-02-23 15:00:00,193.06,193.15,193.03,193.15,77649.0,183.2329,183.3183,183.2045,183.3183,77649.0
2018-02-23 15:05:00,193.13,193.22,192.78,192.91,191137.0,183.2994,183.3848,182.9672,183.0906,191137.0
2018-02-23 15:10:00,192.9,192.97,192.75,192.86,119203.0,183.0811,183.1475,182.9387,183.0431,119203.0
2018-02-23 15:15:00,192.87,193.06,192.76,192.94,93699.0,183.0526,183.2329,182.9482,183.119,93699.0
2018-02-23 15:20:00,192.94,193.27,192.91,193.26,133097.0,183.119,183.4322,183.0906,183.4227,133097.0
2018-02-23 15:25:00,193.24,193.41,193.17,193.22,190583.0,183.4038,183.5651,183.3373,183.3848,190583.0
2018-02-23 15:30:00,193.24,193.3,192.25,193.04,397235.0,183.4038,183.4607,182.4642,183.2139,397235.0
2018-02-23 15:35:00,193.02,193.21,193.0,193.02,153530.0,183.195,183.3753,183.176,183.195,153530.0
2018-02-23 15:40:00,193.03,193.1,192.91,192.92,253104.0,183.2045,183.2709,183.0906,183.1001,253104.0
2018-02-23 15:45:00,192.94,193.02,192.76,192.84,231827.0,183.119,183.195,182.9482,183.0241,231827.0
2018-02-23 15:50:00,192.83,193.19,192.83,193.06,249586.0,183.0146,183.3563,183.0146,183.2329,249586.0
2018-02-23 15:55:00,193.06,193.31,193.04,193.3,575456.0,183.2329,183.4702,183.2139,183.4607,575456.0
2018-02-26 09:30:00,194.46,194.68,193.6,194.04,1123944.0,184.5617,184.7705,183.7454,184.163,1123944.0
2018-02-26 09:35:00,194.12,194.84,193.94,194.65,444212.0,184.239,184.9223,184.0681,184.742,444212.0
2018-02-26 09:40:00,194.73,195.15,193.92,194.01,398475.0,184.8179,185.2165,184.0492,184.1346,398475.0
2018-02-26 09:45:00,194.02,194.49,193.53,193.81,394086.0,184.1441,184.5901,183.679,183.9448,394086.0
2018-02-26 09:50:00,193.77,194.08,193.35,193.73,282427.0,183.9068,184.201,183.5082,183.8688,282427.0
2018-02-26 09:55:00,193.73,194.2,193.62,194.09,361251.0,183.8688,184.3149,183.7644,184.2105,361251.0
2018-02-26 10:00:00,194.07,194.43,193.99,194.25,214566.0,184.1915,184.5332,184.1156,184.3624,214566.0
2018-02-26 10:05:00,194.21,194.37,193.87,194.2,215344.0,184.3244,184.4762,184.0017,184.3149,215344.0
2018-02-26 10:10:00,194.2,194.2,193.43,193.5,212713.0,184.3149,184.3149,183.5841,183.6505,212713.0
2018-02-26 10:15:00,193.48,193.5,192.98,193.29,288104.0,183.6315,183.6505,183.157,183.4512,288104.0
2018-02-26 10:20:00,193.27,193.33,192.54,192.68,341450.0,183.4322,183.4892,182.7394,182.8723,341450.0
2018-02-26 10:25:00,192.68,192.97,192.11,192.34,335464.0,182.8723,183.1475,182.3313,182.5496,335464.0
2018-02-26 10:30:00,192.3,192.45,191.83,192.0,288507.0,182.5116,182.654,182.0655,182.2269,288507.0
2018-02-26 10:35:00,191.98,192.04,191.34,191.75,278055.0,182.2079,182.2648,181.6005,181.9896,278055.0
2018-02-26 10:40:00,191.75,192.26,191.7,191.73,367088.0,181.9896,182.4736,181.9422,181.9706,367088.0
2018-02-26 10:45:00,191.75,192.18,191.74,192.01,193130.0,181.9896,182.3977,181.9801,182.2364,193130.0
2018-02-26 10:50:00,192.0,192.0,191.19,191.4,293875.0,182.2269,182.2269,181.4581,181.6574,293875.0
2018-02-26 10:55:00,191.4,191.42,191.09,191.24,195516.0,181.6574,181.6764,181.3632,181.5056,195516.0
2018-02-26 11:00:00,191.26,191.5,190.65,191.5,409109.0,181.5246,181.7523,180.9456,181.7523,409109.0
2018-02-26 11:05:00,191.5,191.85,191.43,191.6,194452.0,181.7523,182.0845,181.6859,181.8472,194452.0
2018-02-26 11:10:00,191.55,191.67,190.93,191.06,268025.0,181.7998,181.9137,181.2113,181.3347,268025.0
2018-02-26 11:15:00,191.06,191.26,190.66,190.69,196453.0,181.3347,181.5246,180.9551,180.9836,196453.0
2018-02-26 11:20:00,190.7,191.21,190.66,191.01,204120.0,180.9931,181.4771,180.9551,181.2873,204120.0
2018-02-26 11:25:00,191.0,191.77,190.88,191.73,244773.0,181.2778,182.0086,181.1639,181.9706,244773.0
2018-02-26 11:30:00,191.74,192.0,191.48,191.82,212596.0,181.9801,182.2269,181.7334,182.056,212596.0
2018-02-26 11:35:00,191.78,192.02,191.73,191.8,157953.0,182.0181,182.2459,181.9706,182.0371,157953.0
2018-02-26 11:40:00,191.81,191.88,191.53,191.53,131166.0,182.0466,182.113,181.7808,181.7808,131166.0
2018-02-26 11:45:00,191.55,191.74,191.52,191.74,73612.0,181.7998,181.9801,181.7713,181.9801,73612.0
2018-02-26 11:50:00,191.71,191.78,191.47,191.56,107264.0,181.9516,182.0181,181.7239,181.8093,107264.0
2018-02-26 11:55:00,191.56,191.59,191.15,191.17,136812.0,181.8093,181.8378,181.4201,181.4391,136812.0
2018-02-26 12:00:00,191.17,191.29,191.05,191.28,103458.0,181.4391,181.553,181.3252,181.5435,103458.0
2018-02-26 12:05:00,191.24,191.5,191.23,191.39,84378.0,181.5056,181.7523,181.4961,181.6479,84378.0
2018-02-26 12:10:00,191.4,191.63,191.2,191.24,101247.0,181.6574,181.8757,181.4676,181.5056,101247.0
2018-02-26 12:15:00,191.25,191.32,191.1,191.22,69218.0,181.5151,181.5815,181.3727,181.4866,69218.0
2018-02-26 12:20:00,191.2,191.33,191.15,191.26,61529.0,181.4676,181.591,181.4201,181.5246,61529.0
2018-02-26 12:25:00,191.22,191.57,191.03,191.5,83811.0,181.4866,181.8188,181.3063,181.7523,83811.0
2018-02-26 12:30:00,191.49,191.6,191.21,191.25,75511.0,181.7428,181.8472,181.4771,181.5151,75511.0
2018-02-26 12:35:00,191.23,191.68,191.17,191.64,93998.0,181.4961,181.9232,181.4391,181.8852,93998.0
2018-02-26 12:40:00,191.63,191.7,191.46,191.68,98765.0,181.8757,181.9422,181.7144,181.9232,98765.0
2018-02-26 12:45:00,191.65,192.01,191.59,192.0,98167.0,181.8947,182.2364,181.8378,182.2269,98167.0
2018-02-26 12:50:00,192.01,192.1,191.79,191.82,93842.0,182.2364,182.3218,182.0276,182.056,93842.0
2018-02-26 12:55:00,191.82,192.25,191.79,192.13,112905.0,182.056,182.4642,182.0276,182.3503,112905.0
2018-02-26 13:00:00,192.15,192.4,191.99,192.37,83826.0,182.3692,182.6065,182.2174,182.578,83826.0
2018-02-26 13:05:00,192.34,192.53,191.99,192.51,165361.0,182.5496,182.7299,182.2174,182.7109,165361.0
2018-02-26 13:10:00,192.49,192.66,192.25,192.43,84940.0,182.6919,182.8533,182.4642,182.635,84940.0
2018-02-26 13:15:00,192.43,192.67,192.27,192.32,104143.0,182.635,182.8628,182.4831,182.5306,104143.0
2018-02-26 13:20:00,192.28,192.41,192.21,192.25,76089.0,182.4926,182.616,182.4262,182.4642,76089.0
2018-02-26 13:25:00,192.25,192.39,192.16,192.34,114832.0,182.4642,182.597,182.3787,182.5496,114832.0
2018-02-26 13:30:00,192.31,192.35,192.11,192.13,74924.0,182.5211,182.5591,182.3313,182.3503,74924.0
2018-02-26 13:35:00,192.15,192.25,191.97,192.01,65514.0,182.3692,182.4642,182.1984,182.2364,65514.0
2018-02-26 13:40:00,192.02,192.17,191.95,192.15,57085.0,182.2459,182.3882,182.1794,182.3692,57085.0
2018-02-26 13:45:00,192.17,192.36,191.99,192.31,52038.0,182.3882,182.5686,182.2174,182.5211,52038.0
2018-02-26 13:50:00,192.32,192.32,192.15,192.21,84420.0,182.5306,182.5306,182.3692,182.4262,84420.0
2018-02-26 13:55:00,192.22,193.06,192.17,192.89,188387.0,182.4357,183.2329,182.3882,183.0716,188387.0
2018-02-26 14:00:00,192.87,193.19,192.85,193.08,114464.0,183.0526,183.3563,183.0336,183.2519,114464.0
2018-02-26 14:05:00,193.09,193.1,192.83,192.94,78890.0,183.2614,183.2709,183.0146,183.119,78890.0
2018-02-26 14:10:00,192.92,193.28,192.87,193.26,139376.0,183.1001,183.4417,183.0526,183.4227,139376.0
2018-02-26 14:15:00,193.27,193.38,193.04,193.19,113100.0,183.4322,183.5366,183.2139,183.3563,113100.0
2018-02-26 14:20:00,193.19,193.2,193.06,193.16,76411.0,183.3563,183.3658,183.2329,183.3278,76411.0
2018-02-26 14:25:00,193.16,193.27,192.87,192.97,86738.0,183.3278,183.4322,183.0526,183.1475,86738.0
2018-02-26 14:30:00,192.99,193.19,192.97,193.11,62259.0,183.1665,183.3563,183.1475,183.2804,62259.0
2018-02-26 14:35:00,193.07,193.48,193.04,193.47,91688.0,183.2424,183.6315,183.2139,183.6221,91688.0
2018-02-26 14:40:00,193.44,193.75,193.43,193.54,176844.0,183.5936,183.8878,183.5841,183.6885,176844.0
2018-02-26 14:45:00,193.52,193.54,193.26,193.36,90636.0,183.6695,183.6885,183.4227,183.5177,90636.0
2018-02-26 14:50:00,193.36,193.43,193.17,193.28,93357.0,183.5177,183.5841,183.3373,183.4417,93357.0
2018-02-26 14:55:00,193.25,193.4,193.21,193.34,74873.0,183.4133,183.5556,183.3753,183.4987,74873.0
2018-02-26 15:00:00,193.34,193.8,193.3,193.74,145443.0,183.4987,183.9353,183.4607,183.8783,145443.0
2018-02-26 15:05:00,193.77,193.8,193.55,193.63,84037.0,183.9068,183.9353,183.698,183.7739,84037.0
2018-02-26 15:10:00,193.65,193.71,193.4,193.45,106526.0,183.7929,183.8498,183.5556,183.6031,106526.0
2018-02-26 15:15:00,193.41,193.63,193.35,193.59,88397.0,183.5651,183.7739,183.5082,183.7359,88397.0
2018-02-26 15:20:00,193.58,193.65,193.51,193.51,84879.0,183.7265,183.7929,183.66,183.66,84879.0
2018-02-26 15:25:00,193.52,193.6,193.26,193.6,125311.0,183.6695,183.7454,183.4227,183.7454,125311.0
2018-02-26 15:30:00,193.59,194.0,193.58,193.95,221986.0,183.7359,184.1251,183.7265,184.0776,221986.0
2018-02-26 15:35:00,193.94,194.1,193.78,194.01,198451.0,184.0681,184.22,183.9163,184.1346,198451.0
2018-02-26 15:40:00,194.0,194.1,193.82,193.83,136912.0,184.1251,184.22,183.9542,183.9637,136912.0
2018-02-26 15:45:00,193.85,193.95,193.65,193.67,263595.0,183.9827,184.0776,183.7929,183.8119,263595.0
2018-02-26 15:50:00,193.66,193.75,193.52,193.69,302924.0,183.8024,183.8878,183.6695,183.8309,302924.0
2018-02-26 15:55:00,193.68,194.14,193.65,194.14,532767.0,183.8214,184.258,183.7929,184.258,532767.0
2018-02-27 09:30:00,192.59,192.77,192.0,192.38,689911.0,182.7869,182.9577,182.2269,182.5875,689911.0
2018-02-27 09:35:00,192.48,193.57,192.07,192.5,476850.0,182.6825,183.717,182.2933,182.7014,476850.0
2018-02-27 09:40:00,192.5,192.64,191.41,191.45,511373.0,182.7014,182.8343,181.6669,181.7049,511373.0
2018-02-27 09:45:00,191.47,191.67,190.32,190.39,686135.0,181.7239,181.9137,180.6324,180.6988,686135.0
2018-02-27 09:50:00,190.44,191.13,188.71,188.77,989039.0,180.7463,181.4012,179.1043,179.1613,989039.0
2018-02-27 09:55:00,188.75,189.43,188.32,189.05,899491.0,179.1423,179.7877,178.7342,179.427,899491.0
2018-02-27 10:00:00,189.01,189.68,188.66,189.66,525791.0,179.3891,180.025,179.0569,180.006,525791.0
2018-02-27 10:05:00,189.69,190.62,189.59,190.43,586047.0,180.0345,180.9171,179.9396,180.7368,586047.0
2018-02-27 10:10:00,190.45,190.47,189.75,190.2,361267.0,180.7558,180.7748,180.0914,180.5185,361267.0
2018-02-27 10:15:00,190.18,190.28,189.75,189.79,233980.0,180.4995,180.5944,180.0914,180.1294,233980.0
2018-02-27 10:20:00,189.8,190.92,189.76,190.71,441318.0,180.1389,181.2019,180.1009,181.0025,441318.0
2018-02-27 10:25:00,190.72,190.78,190.31,190.53,228521.0,181.012,181.069,180.6229,180.8317,228521.0
2018-02-27 10:30:00,190.55,190.7,190.12,190.19,143528.0,180.8507,180.9931,180.4426,180.509,143528.0
2018-02-27 10:35:00,190.17,190.69,189.87,189.9,208915.0,180.49,180.9836,180.2053,180.2338,208915.0
2018-02-27 10:40:00,189.93,190.07,189.35,189.82,245647.0,180.2622,180.3951,179.7118,180.1578,245647.0
2018-02-27 10:45:00,189.81,190.03,189.52,189.7,221965.0,180.1484,180.3572,179.8731,180.044,221965.0
2018-02-27 10:50:00,189.69,190.1,189.28,189.28,216784.0,180.0345,180.4236,179.6453,179.6453,216784.0
2018-02-27 10:55:00,189.29,189.88,189.02,189.86,203957.0,179.6548,180.2148,179.3986,180.1958,203957.0
2018-02-27 11:00:00,189.87,189.87,189.15,189.15,184316.0,180.2053,180.2053,179.522,179.522,184316.0
2018-02-27 11:05:00,189.15,189.67,189.09,189.55,165596.0,179.522,180.0155,179.465,179.9016,165596.0
2018-02-27 11:10:00,189.54,190.27,189.51,189.89,243858.0,179.8921,180.5849,179.8636,180.2243,243858.0
2018-02-27 11:15:00,189.93,190.2,189.7,189.93,119132.0,180.2622,180.5185,180.044,180.2622,119132.0
2018-02-27 11:20:00,189.93,189.93,189.31,189.6,95786.0,180.2622,180.2622,179.6738,179.949,95786.0
2018-02-27 11:25:00,189.63,189.74,189.25,189.25,108419.0,179.9775,180.0819,179.6169,179.6169,108419.0
2018-02-27 11:30:00,189.3,189.63,189.19,189.34,129740.0,179.6643,179.9775,179.5599,179.7023,129740.0
2018-02-27 11:35:00,189.37,189.43,188.85,188.86,456000.0,179.7308,179.7877,179.2372,179.2467,456000.0
2018-02-27 11:40:00,188.87,188.97,188.55,188.55,164363.0,179.2562,179.3511,178.9525,178.9525,164363.0
2018-02-27 11:45:00,188.58,188.92,188.51,188.91,188391.0,178.981,179.3037,178.9145,179.2942,188391.0
2018-02-27 11:50:00,188.93,189.1,188.56,188.69,174564.0,179.3132,179.4745,178.962,179.0854,174564.0
2018-02-27 11:55:00,188.73,188.94,188.5,188.68,115799.0,179.1233,179.3226,178.905,179.0759,115799.0
2018-02-27 12:00:00,188.67,188.74,188.53,188.62,116007.0,179.0664,179.1328,178.9335,179.0189,116007.0
2018-02-27 12:05:00,188.61,188.85,188.45,188.74,200052.0,179.0094,179.2372,178.8576,179.1328,200052.0
2018-02-27 12:10:00,188.71,188.72,188.4,188.43,116735.0,179.1043,179.1138,178.8101,178.8386,116735.0
2018-02-27 12:15:00,188.43,188.59,188.25,188.38,129388.0,178.8386,178.9905,178.6678,178.7911,129388.0
2018-02-27 12:20:00,188.39,188.4,187.9,187.95,340963.0,178.8006,178.8101,178.3356,178.383,340963.0
2018-02-27 12:25:00,187.92,188.15,187.61,188.15,245199.0,178.3546,178.5729,178.0603,178.5729,245199.0
2018-02-27 12:30:00,188.15,188.48,188.02,188.22,141755.0,178.5729,178.8861,178.4495,178.6393,141755.0
2018-02-27 12:35:00,188.2,188.61,188.2,188.52,128495.0,178.6203,179.0094,178.6203,178.924,128495.0
2018-02-27 12:40:00,188.51,188.7,188.42,188.61,125228.0,178.9145,179.0949,178.8291,179.0094,125228.0
2018-02-27 12:45:00,188.6,188.8,188.59,188.75,112845.0,178.9999,179.1898,178.9905,179.1423,112845.0
2018-02-27 12:50:00,188.75,188.97,188.54,188.68,177195.0,179.1423,179.3511,178.943,179.0759,177195.0
2018-02-27 12:55:00,188.71,188.94,188.33,188.93,154554.0,179.1043,179.3226,178.7437,179.3132,154554.0
2018-02-27 13:00:00,188.93,189.17,188.78,188.78,119056.0,179.3132,179.5409,179.1708,179.1708,119056.0
2018-02-27 13:05:00,188.81,189.25,188.81,189.17,131320.0,179.1993,179.6169,179.1993,179.5409,131320.0
2018-02-27 13:10:00,189.13,189.24,188.76,188.76,78693.0,179.503,179.6074,179.1518,179.1518,78693.0
2018-02-27 13:15:00,188.76,188.94,188.52,188.93,117003.0,179.1518,179.3226,178.924,179.3132,117003.0
2018-02-27 13:20:00,188.95,189.09,188.81,189.08,88367.0,179.3321,179.465,179.1993,179.4555,88367.0
2018-02-27 13:25:00,189.06,189.25,188.94,189.04,80219.0,179.4365,179.6169,179.3226,179.4176,80219.0
2018-02-27 13:30:00,189.03,189.08,188.8,188.8,71743.0,179.4081,179.4555,179.1898,179.1898,71743.0
2018-02-27 13:35:00,188.8,188.99,188.72,188.83,70796.0,179.1898,179.3701,179.1138,179.2182,70796.0
2018-02-27 13:40:00,188.81,188.91,188.7,188.89,135803.0,179.1993,179.2942,179.0949,179.2752,135803.0
2018-02-27 13:45:00,188.9,189.1,188.77,188.83,95395.0,179.2847,179.4745,179.1613,179.2182,95395.0
2018-02-27 13:50:00,188.82,188.82,188.56,188.62,84041.0,179.2088,179.2088,178.962,179.0189,84041.0
2018-02-27 13:55:00,188.66,188.67,188.41,188.41,108498.0,179.0569,179.0664,178.8196,178.8196,108498.0
2018-02-27 14:00:00,188.43,188.67,188.01,188.04,127111.0,178.8386,179.0664,178.44,178.4685,127111.0
2018-02-27 14:05:00,188.07,188.39,187.79,188.35,201387.0,178.4969,178.8006,178.2312,178.7627,201387.0
2018-02-27 14:10:00,188.31,188.39,188.09,188.25,75673.0,178.7247,178.8006,178.5159,178.6678,75673.0
2018-02-27 14:15:00,188.25,188.26,187.83,187.99,141401.0,178.6678,178.6773,178.2691,178.421,141401.0
2018-02-27 14:20:00,188.03,188.13,187.85,188.0,107532.0,178.459,178.5539,178.2881,178.4305,107532.0
2018-02-27 14:25:00,188.0,188.18,187.92,187.97,114760.0,178.4305,178.6013,178.3546,178.402,114760.0
2018-02-27 14:30:00,187.95,188.36,187.79,188.11,272065.0,178.383,178.7722,178.2312,178.5349,272065.0
2018-02-27 14:35:00,188.08,188.1,187.7,187.75,212800.0,178.5064,178.5254,178.1458,178.1932,212800.0
2018-02-27 14:40:00,187.75,187.77,187.21,187.35,391129.0,178.1932,178.2122,177.6807,177.8136,391129.0
2018-02-27 14:45:00,187.35,187.53,187.28,187.43,123538.0,177.8136,177.9844,177.7471,177.8895,123538.0
2018-02-27 14:50:00,187.43,187.79,187.38,187.76,119501.0,177.8895,178.2312,177.842,178.2027,119501.0
2018-02-27 14:55:00,187.78,188.0,187.67,187.7,174150.0,178.2217,178.4305,178.1173,178.1458,174150.0
2018-02-27 15:00:00,187.69,187.78,187.47,187.48,140827.0,178.1363,178.2217,177.9275,177.937,140827.0
2018-02-27 15:05:00,187.46,187.51,187.21,187.26,197055.0,177.918,177.9654,177.6807,177.7282,197055.0
2018-02-27 15:10:00,187.28,187.8,187.28,187.54,140479.0,177.7471,178.2407,177.7471,177.9939,140479.0
2018-02-27 15:15:00,187.56,187.79,187.49,187.67,101338.0,178.0129,178.2312,177.9464,178.1173,101338.0
2018-02-27 15:20:00,187.69,187.94,187.63,187.78,129727.0,178.1363,178.3735,178.0793,178.2217,129727.0
2018-02-27 15:25:00,187.79,188.05,187.64,187.99,139031.0,178.2312,178.4779,178.0888,178.421,139031.0
2018-02-27 15:30:00,188.0,188.13,187.81,187.83,185362.0,178.4305,178.5539,178.2502,178.2691,185362.0
2018-02-27 15:35:00,187.87,188.05,187.75,187.97,174743.0,178.3071,178.4779,178.1932,178.402,174743.0
2018-02-27 15:40:00,187.97,188.16,187.82,187.83,236530.0,178.402,178.5823,178.2597,178.2691,236530.0
2018-02-27 15:45:00,187.84,188.45,187.83,188.45,243575.0,178.2786,178.8576,178.2691,178.8576,243575.0
2018-02-27 15:50:00,188.45,188.45,188.0,188.1,263856.0,178.8576,178.8576,178.4305,178.5254,263856.0
2018-02-27 15:55:00,188.1,188.36,187.9,188.3,512363.0,178.5254,178.7722,178.3356,178.7152,512363.0
2018-02-28 09:30:00,187.25,188.24,187.02,187.04,813559.0,177.7187,178.6583,177.5004,177.5194,813559.0
2018-02-28 09:35:00,187.09,187.79,186.7,187.73,567596.0,177.5668,178.2312,177.1967,178.1742,567596.0
2018-02-28 09:40:00,187.67,188.0,187.0,187.23,325163.0,178.1173,178.4305,177.4814,177.6997,325163.0
2018-02-28 09:45:00,187.27,187.3,186.78,186.92,271176.0,177.7376,177.7661,177.2726,177.4055,271176.0
2018-02-28 09:50:00,186.94,187.35,186.78,187.03,263972.0,177.4244,177.8136,177.2726,177.5099,263972.0
2018-02-28 09:55:00,187.03,187.36,186.68,187.08,206985.0,177.5099,177.8231,177.1777,177.5573,206985.0
2018-02-28 10:00:00,187.11,187.8,187.0,187.8,256417.0,177.5858,178.2407,177.4814,178.2407,256417.0
2018-02-28 10:05:00,187.79,187.86,186.96,187.2,279061.0,178.2312,178.2976,177.4434,177.6712,279061.0
2018-02-28 10:10:00,187.2,187.22,186.55,186.8,230840.0,177.6712,177.6902,177.0543,177.2916,230840.0
2018-02-28 10:15:00,186.81,187.14,186.57,186.9,148295.0,177.3011,177.6143,177.0733,177.3865,148295.0
2018-02-28 10:20:00,186.87,186.99,186.62,186.82,129297.0,177.358,177.4719,177.1207,177.3106,129297.0
2018-02-28 10:25:00,186.81,186.84,186.37,186.61,244441.0,177.3011,177.3295,176.8835,177.1112,244441.0
2018-02-28 10:30:00,186.6,186.8,186.48,186.76,147639.0,177.1018,177.2916,176.9879,177.2536,147639.0
2018-02-28 10:35:00,186.73,187.03,186.66,186.73,144854.0,177.2251,177.5099,177.1587,177.2251,144854.0
2018-02-28 10:40:00,186.74,186.77,186.47,186.51,138649.0,177.2346,177.2631,176.9784,177.0163,138649.0
2018-02-28 10:45:00,186.51,186.56,186.06,186.12,328110.0,177.0163,177.0638,176.5892,176.6462,328110.0
2018-02-28 10:50:00,186.13,186.23,185.83,186.08,299651.0,176.6557,176.7506,176.3709,176.6082,299651.0
2018-02-28 10:55:00,186.05,186.1,185.33,185.86,317686.0,176.5797,176.6272,175.8964,176.3994,317686.0
2018-02-28 11:00:00,185.86,185.87,185.57,185.61,193015.0,176.3994,176.4089,176.1242,176.1621,193015.0
2018-02-28 11:05:00,185.64,186.01,185.62,185.8,170857.0,176.1906,176.5418,176.1716,176.3425,170857.0
2018-02-28 11:10:00,185.8,185.88,185.17,185.37,345948.0,176.3425,176.4184,175.7445,175.9344,345948.0
2018-02-28 11:15:00,185.37,186.23,185.22,186.19,216494.0,175.9344,176.7506,175.792,176.7126,216494.0
2018-02-28 11:20:00,186.17,186.58,186.09,186.3,175410.0,176.6936,177.0828,176.6177,176.817,175410.0
2018-02-28 11:25:00,186.3,186.77,186.07,186.6,162526.0,176.817,177.2631,176.5987,177.1018,162526.0
2018-02-28 11:30:00,186.6,186.64,185.92,185.96,156321.0,177.1018,177.1397,176.4564,176.4943,156321.0
2018-02-28 11:35:00,185.94,186.48,185.83,185.86,119970.0,176.4753,176.9879,176.3709,176.3994,119970.0
2018-02-28 11:40:00,185.83,186.25,185.72,186.14,120788.0,176.3709,176.7696,176.2665,176.6652,120788.0
2018-02-28 11:45:00,186.13,186.26,185.6,186.05,131936.0,176.6557,176.7791,176.1527,176.5797,131936.0
2018-02-28 11:50:00,186.07,186.19,185.81,185.93,85864.0,176.5987,176.7126,176.352,176.4659,85864.0
2018-02-28 11:55:00,185.96,186.42,185.96,186.38,86810.0,176.4943,176.9309,176.4943,176.893,86810.0
2018-02-28 12:00:00,186.4,186.44,186.03,186.03,82110.0,176.9119,176.9499,176.5608,176.5608,82110.0
2018-02-28 12:05:00,186.01,186.29,185.92,186.29,84966.0,176.5418,176.8075,176.4564,176.8075,84966.0
2018-02-28 12:10:00,186.28,186.28,186.0,186.0,61629.0,176.798,176.798,176.5323,176.5323,61629.0
2018-02-28 12:15:00,186.01,186.15,185.84,185.84,61339.0,176.5418,176.6747,176.3804,176.3804,61339.0
2018-02-28 12:20:00,185.82,185.94,185.6,185.75,88979.0,176.3615,176.4753,176.1527,176.295,88979.0
2018-02-28 12:25:00,185.76,185.79,185.61,185.63,114792.0,176.3045,176.333,176.1621,176.1811,114792.0
2018-02-28 12:30:00,185.67,185.92,185.5,185.86,70469.0,176.2191,176.4564,176.0577,176.3994,70469.0
2018-02-28 12:35:00,185.88,186.18,185.73,186.01,131616.0,176.4184,176.7031,176.276,176.5418,131616.0
2018-02-28 12:40:00,186.01,186.01,185.65,185.78,100607.0,176.5418,176.5418,176.2001,176.3235,100607.0
2018-02-28 12:45:00,185.78,186.19,185.75,186.14,87100.0,176.3235,176.7126,176.295,176.6652,87100.0
2018-02-28 12:50:00,186.11,186.26,185.88,186.18,159085.0,176.6367,176.7791,176.4184,176.7031,159085.0
2018-02-28 12:55:00,186.19,186.27,185.84,185.85,111073.0,176.7126,176.7885,176.3804,176.3899,111073.0
2018-02-28 13:00:00,185.83,186.13,185.71,186.09,80188.0,176.3709,176.6557,176.2571,176.6177,80188.0
2018-02-28 13:05:00,186.08,186.45,186.03,186.4,108394.0,176.6082,176.9594,176.5608,176.9119,108394.0
2018-02-28 13:10:00,186.4,186.66,186.26,186.44,153390.0,176.9119,177.1587,176.7791,176.9499,153390.0
2018-02-28 13:15:00,186.42,186.43,186.07,186.19,99863.0,176.9309,176.9404,176.5987,176.7126,99863.0
2018-02-28 13:20:00,186.2,186.3,186.04,186.28,139900.0,176.7221,176.817,176.5703,176.798,139900.0
2018-02-28 13:25:00,186.28,186.33,186.05,186.24,104703.0,176.798,176.8455,176.5797,176.7601,104703.0
2018-02-28 13:30:00,186.21,186.31,186.0,186.19,68159.0,176.7316,176.8265,176.5323,176.7126,68159.0
2018-02-28 13:35:00,186.18,186.4,186.11,186.27,97661.0,176.7031,176.9119,176.6367,176.7885,97661.0
2018-02-28 13:40:00,186.25,186.28,186.0,186.0,78239.0,176.7696,176.798,176.5323,176.5323,78239.0
2018-02-28 13:45:00,186.03,186.23,185.69,185.75,136876.0,176.5608,176.7506,176.2381,176.295,136876.0
2018-02-28 13:50:00,185.75,186.09,185.68,186.07,79141.0,176.295,176.6177,176.2286,176.5987,79141.0
2018-02-28 13:55:00,186.08,186.5,186.05,186.49,125261.0,176.6082,177.0068,176.5797,176.9974,125261.0
2018-02-28 14:00:00,186.49,186.91,186.47,186.52,169645.0,176.9974,177.396,176.9784,177.0258,169645.0
2018-02-28 14:05:00,186.52,186.76,186.47,186.56,129094.0,177.0258,177.2536,176.9784,177.0638,129094.0
2018-02-28 14:10:00,186.56,186.61,186.32,186.43,94423.0,177.0638,177.1112,176.836,176.9404,94423.0
2018-02-28 14:15:00,186.43,186.65,186.35,186.49,70645.0,176.9404,177.1492,176.8645,176.9974,70645.0
2018-02-28 14:20:00,186.48,186.73,186.45,186.57,143005.0,176.9879,177.2251,176.9594,177.0733,143005.0
2018-02-28 14:25:00,186.58,186.59,186.3,186.35,80839.0,177.0828,177.0923,176.817,176.8645,80839.0
2018-02-28 14:30:00,186.35,186.36,186.05,186.12,120418.0,176.8645,176.874,176.5797,176.6462,120418.0
2018-02-28 14:35:00,186.15,186.32,186.02,186.08,141408.0,176.6747,176.836,176.5513,176.6082,141408.0
2018-02-28 14:40:00,186.09,186.25,185.9,185.91,100742.0,176.6177,176.7696,176.4374,176.4469,100742.0
2018-02-28 14:45:00,185.9,186.09,185.8,185.86,91547.0,176.4374,176.6177,176.3425,176.3994,91547.0
2018-02-28 14:50:00,185.85,185.87,185.57,185.73,181566.0,176.3899,176.4089,176.1242,176.276,181566.0
2018-02-28 14:55:00,185.71,185.89,185.5,185.72,115814.0,176.2571,176.4279,176.0577,176.2665,115814.0
2018-02-28 15:00:00,185.7,185.85,185.46,185.75,148202.0,176.2476,176.3899,176.0198,176.295,148202.0
2018-02-28 15:05:00,185.72,185.88,185.33,185.86,136431.0,176.2665,176.4184,175.8964,176.3994,136431.0
2018-02-28 15:10:00,185.83,186.05,185.53,185.99,142661.0,176.3709,176.5797,176.0862,176.5228,142661.0
2018-02-28 15:15:00,185.97,186.05,185.64,185.84,110129.0,176.5038,176.5797,176.1906,176.3804,110129.0
2018-02-28 15:20:00,185.82,185.94,185.49,185.68,151275.0,176.3615,176.4753,176.0483,176.2286,151275.0
2018-02-28 15:25:00,185.7,185.91,185.4,185.81,143827.0,176.2476,176.4469,175.9628,176.352,143827.0
2018-02-28 15:30:00,185.85,185.95,185.7,185.75,142524.0,176.3899,176.4848,176.2476,176.295,142524.0
2018-02-28 15:35:00,185.76,185.95,185.59,185.74,171332.0,176.3045,176.4848,176.1432,176.2855,171332.0
2018-02-28 15:40:00,185.77,185.79,185.47,185.59,205880.0,176.314,176.333,176.0293,176.1432,205880.0
2018-02-28 15:45:00,185.59,185.78,185.16,185.29,336934.0,176.1432,176.3235,175.7351,175.8584,336934.0
2018-02-28 15:50:00,185.27,185.29,185.0,185.13,450759.0,175.8395,175.8584,175.5832,175.7066,450759.0
2018-02-28 15:55:00,185.15,186.24,185.14,185.73,811382.0,175.7256,176.7601,175.7161,176.276,811382.0
2018-03-01 09:30:00,186.18,187.48,186.0,186.53,734233.0,176.7031,177.937,176.5323,177.0353,734233.0
2018-03-01 09:35:00,186.58,186.65,184.88,185.08,714671.0,177.0828,177.1492,175.4693,175.6591,714671.0
2018-03-01 09:40:00,185.14,185.42,183.18,183.24,729924.0,175.7161,175.9818,173.8558,173.9128,729924.0
2018-03-01 09:45:00,183.2,184.5,182.98,184.29,500125.0,173.8748,175.1086,173.666,174.9093,500125.0
2018-03-01 09:50:00,184.31,184.6,183.59,183.61,284227.0,174.9283,175.2036,174.245,174.2639,284227.0
2018-03-01 09:55:00,183.55,184.05,183.31,183.95,231001.0,174.207,174.6816,173.9792,174.5866,231001.0
2018-03-01 10:00:00,183.91,184.9,183.72,184.84,268955.0,174.5487,175.4883,174.3683,175.4313,268955.0
2018-03-01 10:05:00,184.86,185.56,184.62,184.92,373626.0,175.4503,176.1147,175.2225,175.5073,373626.0
2018-03-01 10:10:00,184.89,184.93,184.14,184.52,149310.0,175.4788,175.5168,174.767,175.1276,149310.0
2018-03-01 10:15:00,184.52,184.79,183.96,184.37,150214.0,175.1276,175.3839,174.5961,174.9853,150214.0
2018-03-01 10:20:00,184.36,184.44,183.8,184.38,160320.0,174.9758,175.0517,174.4443,174.9948,160320.0
2018-03-01 10:25:00,184.38,185.13,183.99,185.02,142964.0,174.9948,175.7066,174.6246,175.6022,142964.0
2018-03-01 10:30:00,185.05,185.6,184.61,185.6,138024.0,175.6306,176.1527,175.213,176.1527,138024.0
2018-03-01 10:35:00,185.5,185.86,184.97,185.25,200344.0,176.0577,176.3994,175.5547,175.8205,200344.0
2018-03-01 10:40:00,185.36,185.53,184.78,184.99,129880.0,175.9249,176.0862,175.3744,175.5737,129880.0
2018-03-01 10:45:00,185.0,185.24,184.48,184.71,97750.0,175.5832,175.811,175.0897,175.308,97750.0
2018-03-01 10:50:00,184.68,184.72,184.27,184.64,76198.0,175.2795,175.3174,174.8904,175.2415,76198.0
2018-03-01 10:55:00,184.63,184.68,183.88,184.11,143232.0,175.232,175.2795,174.5202,174.7385,143232.0
2018-03-01 11:00:00,184.12,184.45,183.92,184.35,137567.0,174.748,175.0612,174.5582,174.9663,137567.0
2018-03-01 11:05:00,184.39,184.79,184.26,184.64,109035.0,175.0042,175.3839,174.8809,175.2415,109035.0
2018-03-01 11:10:00,184.64,184.77,184.35,184.77,86863.0,175.2415,175.3649,174.9663,175.3649,86863.0
2018-03-01 11:15:00,184.8,185.05,184.49,184.92,87984.0,175.3934,175.6306,175.0992,175.5073,87984.0
2018-03-01 11:20:00,184.9,185.13,184.7,184.87,84976.0,175.4883,175.7066,175.2985,175.4598,84976.0
2018-03-01 11:25:00,184.83,184.93,184.1,184.25,111445.0,175.4218,175.5168,174.729,174.8714,111445.0
2018-03-01 11:30:00,184.25,184.89,184.1,184.84,97777.0,174.8714,175.4788,174.729,175.4313,97777.0
2018-03-01 11:35:00,184.84,185.12,184.79,185.03,81851.0,175.4313,175.6971,175.3839,175.6117,81851.0
2018-03-01 11:40:00,185.0,185.25,184.91,185.18,111938.0,175.5832,175.8205,175.4978,175.754,111938.0
2018-03-01 11:45:00,185.18,185.32,184.87,184.99,89250.0,175.754,175.8869,175.4598,175.5737,89250.0
2018-03-01 11:50:00,184.99,185.34,184.89,185.32,61047.0,175.5737,175.9059,175.4788,175.8869,61047.0
2018-03-01 11:55:00,185.34,185.43,184.9,184.93,74792.0,175.9059,175.9913,175.4883,175.5168,74792.0
2018-03-01 12:00:00,184.95,185.05,184.42,184.56,72984.0,175.5357,175.6306,175.0327,175.1656,72984.0
2018-03-01 12:05:00,184.48,184.7,184.37,184.62,62220.0,175.0897,175.2985,174.9853,175.2225,62220.0
2018-03-01 12:10:00,184.59,184.97,184.52,184.75,43251.0,175.1941,175.5547,175.1276,175.3459,43251.0
2018-03-01 12:15:00,184.78,184.78,184.33,184.34,63573.0,175.3744,175.3744,174.9473,174.9568,63573.0
2018-03-01 12:20:00,184.3,184.61,184.13,184.4,86095.0,174.9188,175.213,174.7575,175.0137,86095.0
2018-03-01 12:25:00,184.41,184.45,184.11,184.31,57918.0,175.0232,175.0612,174.7385,174.9283,57918.0
2018-03-01 12:30:00,184.25,184.28,183.7,183.87,158858.0,174.8714,174.8998,174.3494,174.5107,158858.0
2018-03-01 12:35:00,183.84,184.3,183.8,184.12,80773.0,174.4822,174.9188,174.4443,174.748,80773.0
2018-03-01 12:40:00,184.14,184.41,183.88,184.24,147424.0,174.767,175.0232,174.5202,174.8619,147424.0
2018-03-01 12:45:00,184.31,184.33,183.88,184.28,58415.0,174.9283,174.9473,174.5202,174.8998,58415.0
2018-03-01 12:50:00,184.34,184.34,183.94,184.15,81982.0,174.9568,174.9568,174.5772,174.7765,81982.0
2018-03-01 12:55:00,184.15,184.24,183.8,183.85,71954.0,174.7765,174.8619,174.4443,174.4917,71954.0
2018-03-01 13:00:00,183.85,183.91,183.08,183.09,168458.0,174.4917,174.5487,173.7609,173.7704,168458.0
2018-03-01 13:05:00,183.1,183.48,182.89,183.13,238150.0,173.7799,174.1406,173.5806,173.8084,238150.0
2018-03-01 13:10:00,183.12,183.67,182.99,183.55,136291.0,173.7989,174.3209,173.6755,174.207,136291.0
2018-03-01 13:15:00,183.61,183.84,183.35,183.49,98864.0,174.2639,174.4822,174.0172,174.1501,98864.0
2018-03-01 13:20:00,183.45,183.5,183.07,183.17,125727.0,174.1121,174.1595,173.7514,173.8463,125727.0
2018-03-01 13:25:00,183.21,183.66,183.21,183.3,112600.0,173.8843,174.3114,173.8843,173.9697,112600.0
2018-03-01 13:30:00,183.31,183.46,182.96,183.0,127273.0,173.9792,174.1216,173.647,173.685,127273.0
2018-03-01 13:35:00,183.06,183.52,182.99,183.23,75471.0,173.7419,174.1785,173.6755,173.9033,75471.0
2018-03-01 13:40:00,183.18,183.3,183.0,183.12,89657.0,173.8558,173.9697,173.685,173.7989,89657.0
2018-03-01 13:45:00,183.11,183.18,182.82,183.03,143773.0,173.7894,173.8558,173.5142,173.7135,143773.0
2018-03-01 13:50:00,183.07,183.29,182.97,183.01,81118.0,173.7514,173.9602,173.6565,173.6945,81118.0
2018-03-01 13:55:00,183.02,183.14,182.52,182.58,160114.0,173.704,173.8179,173.2294,173.2864,160114.0
2018-03-01 14:00:00,182.58,182.63,181.5,181.77,491503.0,173.2864,173.3338,172.2614,172.5176,491503.0
2018-03-01 14:05:00,181.81,182.32,181.6,181.73,213701.0,172.5556,173.0396,172.3563,172.4796,213701.0
2018-03-01 14:10:00,181.77,181.92,180.12,180.21,408712.0,172.5176,172.66,170.9516,171.037,408712.0
2018-03-01 14:15:00,180.21,181.21,180.05,181.14,229039.0,171.037,171.9861,170.8852,171.9197,229039.0
2018-03-01 14:20:00,181.2,181.75,180.88,180.99,246322.0,171.9766,172.4986,171.6729,171.7773,246322.0
2018-03-01 14:25:00,181.01,181.47,180.55,181.46,173623.0,171.7963,172.2329,171.3597,172.2234,173623.0
2018-03-01 14:30:00,181.46,181.73,180.42,181.34,177034.0,172.2234,172.4796,171.2363,172.1095,177034.0
2018-03-01 14:35:00,181.37,181.4,180.75,180.98,104601.0,172.138,172.1664,171.5495,171.7678,104601.0
2018-03-01 14:40:00,181.03,182.13,180.91,181.94,163537.0,171.8153,172.8593,171.7014,172.679,163537.0
2018-03-01 14:45:00,181.92,182.1,181.45,181.5,115680.0,172.66,172.8308,172.2139,172.2614,115680.0
2018-03-01 14:50:00,181.55,181.88,181.21,181.44,83659.0,172.3088,172.622,171.9861,172.2044,83659.0
2018-03-01 14:55:00,181.49,181.94,181.15,181.48,143539.0,172.2519,172.679,171.9292,172.2424,143539.0
2018-03-01 15:00:00,181.47,181.72,180.98,181.47,110872.0,172.2329,172.4702,171.7678,172.2329,110872.0
2018-03-01 15:05:00,181.49,182.22,181.49,182.05,105609.0,172.2519,172.9447,172.2519,172.7834,105609.0
2018-03-01 15:10:00,182.1,182.81,181.52,182.5,226080.0,172.8308,173.5047,172.2803,173.2104,226080.0
2018-03-01 15:15:00,182.53,182.7,182.16,182.54,147418.0,173.2389,173.4003,172.8878,173.2484,147418.0
2018-03-01 15:20:00,182.6,182.91,182.22,182.5,151874.0,173.3054,173.5996,172.9447,173.2104,151874.0
2018-03-01 15:25:00,182.5,183.07,182.5,182.7,114579.0,173.2104,173.7514,173.2104,173.4003,114579.0
2018-03-01 15:30:00,182.66,182.91,182.03,182.2,133828.0,173.3623,173.5996,172.7644,172.9257,133828.0
2018-03-01 15:35:00,182.19,182.2,181.57,181.61,148955.0,172.9162,172.9257,172.3278,172.3658,148955.0
2018-03-01 15:40:00,181.59,182.17,181.57,181.84,169431.0,172.3468,172.8972,172.3278,172.584,169431.0
2018-03-01 15:45:00,181.77,182.13,181.61,181.83,174209.0,172.5176,172.8593,172.3658,172.5746,174209.0
2018-03-01 15:50:00,181.85,182.35,181.8,182.24,233473.0,172.5935,173.0681,172.5461,172.9637,233473.0
2018-03-01 15:55:00,182.23,182.59,182.0,182.1,355123.0,172.9542,173.2959,172.7359,172.8308,355123.0
2018-03-02 09:30:00,178.01,179.5,177.25,177.3,1235192.0,168.949,170.3632,168.2277,168.2751,1235192.0
2018-03-02 09:35:00,177.3,178.11,176.29,176.46,810049.0,168.2751,169.0439,167.3165,167.4779,810049.0
2018-03-02 09:40:00,176.42,176.94,175.47,175.69,953502.0,167.4399,167.9335,166.5383,166.7471,953502.0
2018-03-02 09:45:00,175.61,176.54,175.45,176.09,537308.0,166.6712,167.5538,166.5193,167.1267,537308.0
2018-03-02 09:50:00,176.16,177.53,176.13,176.77,488134.0,167.1932,168.4934,167.1647,167.7721,488134.0
2018-03-02 09:55:00,176.79,177.55,176.61,177.48,257835.0,167.7911,168.5124,167.6203,168.446,257835.0
2018-03-02 10:00:00,177.5,177.67,176.82,176.97,293290.0,168.465,168.6263,167.8196,167.9619,293290.0
2018-03-02 10:05:00,176.95,177.39,176.64,176.91,377414.0,167.943,168.3606,167.6487,167.905,377414.0
2018-03-02 10:10:00,176.91,177.52,176.45,177.16,410118.0,167.905,168.4839,167.4684,168.1423,410118.0
2018-03-02 10:15:00,177.12,177.17,176.48,176.73,263098.0,168.1043,168.1518,167.4969,167.7342,263098.0
2018-03-02 10:20:00,176.76,177.29,176.63,176.93,232228.0,167.7626,168.2656,167.6392,167.924,232228.0
2018-03-02 10:25:00,176.94,177.52,176.82,177.23,224428.0,167.9335,168.4839,167.8196,168.2087,224428.0
2018-03-02 10:30:00,177.24,177.6,177.19,177.41,194719.0,168.2182,168.5599,168.1707,168.3795,194719.0
2018-03-02 10:35:00,177.46,177.73,177.34,177.69,266827.0,168.427,168.6832,168.3131,168.6453,266827.0
2018-03-02 10:40:00,177.67,178.56,177.66,178.23,295632.0,168.6263,169.471,168.6168,169.1578,295632.0
2018-03-02 10:45:00,178.2,178.47,178.03,178.47,201273.0,169.1293,169.3856,168.968,169.3856,201273.0
2018-03-02 10:50:00,178.44,178.6,178.11,178.42,186026.0,169.3571,169.509,169.0439,169.3381,186026.0
2018-03-02 10:55:00,178.42,179.21,178.41,178.56,257502.0,169.3381,170.0879,169.3286,169.471,257502.0
2018-03-02 11:00:00,178.61,178.95,178.53,178.63,122240.0,169.5185,169.8411,169.4425,169.5374,122240.0
2018-03-02 11:05:00,178.56,178.62,178.01,178.29,159987.0,169.471,169.5279,168.949,169.2147,159987.0
2018-03-02 11:10:00,178.28,178.52,178.02,178.48,114040.0,169.2053,169.433,168.9585,169.3951,114040.0
2018-03-02 11:15:00,178.48,178.94,178.25,178.35,142898.0,169.3951,169.8317,169.1768,169.2717,142898.0
2018-03-02 11:20:00,178.3,178.45,177.82,178.44,158499.0,169.2242,169.3666,168.7687,169.3571,158499.0
2018-03-02 11:25:00,178.47,178.99,178.44,178.94,113873.0,169.3856,169.8791,169.3571,169.8317,113873.0
2018-03-02 11:30:00,178.94,178.96,178.38,178.55,108923.0,169.8317,169.8506,169.3002,169.4615,108923.0
2018-03-02 11:35:00,178.55,178.67,178.1,178.49,70330.0,169.4615,169.5754,169.0344,169.4046,70330.0
2018-03-02 11:40:00,178.49,179.36,178.46,179.2,158331.0,169.4046,170.2303,169.3761,170.0784,158331.0
2018-03-02 11:45:00,179.23,179.65,179.11,179.54,170639.0,170.1069,170.5055,169.993,170.4011,170639.0
2018-03-02 11:50:00,179.55,179.89,179.39,179.73,140569.0,170.4106,170.7333,170.2588,170.5814,140569.0
2018-03-02 11:55:00,179.76,179.91,179.31,179.84,133537.0,170.6099,170.7523,170.1828,170.6858,133537.0
2018-03-02 12:00:00,179.82,180.0,179.52,179.55,179860.0,170.6669,170.8377,170.3821,170.4106,179860.0
2018-03-02 12:05:00,179.52,179.61,179.38,179.56,150093.0,170.3821,170.4676,170.2493,170.4201,150093.0
2018-03-02 12:10:00,179.55,179.64,179.27,179.58,143816.0,170.4106,170.496,170.1449,170.4391,143816.0
2018-03-02 12:15:00,179.58,179.67,179.29,179.44,91087.0,170.4391,170.5245,170.1638,170.3062,91087.0
2018-03-02 12:20:00,179.43,179.66,179.22,179.52,87413.0,170.2967,170.515,170.0974,170.3821,87413.0
2018-03-02 12:25:00,179.52,179.62,179.25,179.55,127867.0,170.3821,170.477,170.1259,170.4106,127867.0
2018-03-02 12:30:00,179.55,179.7,179.05,179.16,113736.0,170.4106,170.553,169.9361,170.0405,113736.0
2018-03-02 12:35:00,179.19,179.19,178.77,179.0,147524.0,170.0689,170.0689,169.6703,169.8886,147524.0
2018-03-02 12:40:00,178.98,179.36,178.95,179.28,99262.0,169.8696,170.2303,169.8411,170.1544,99262.0
2018-03-02 12:45:00,179.29,179.83,179.2,179.73,109276.0,170.1638,170.6764,170.0784,170.5814,109276.0
2018-03-02 12:50:00,179.74,180.23,179.67,179.85,141027.0,170.5909,171.056,170.5245,170.6953,141027.0
2018-03-02 12:55:00,179.88,180.03,179.6,179.91,107587.0,170.7238,170.8662,170.4581,170.7523,107587.0
2018-03-02 13:00:00,179.9,180.01,179.49,179.56,92638.0,170.7428,170.8472,170.3537,170.4201,92638.0
2018-03-02 13:05:00,179.53,179.53,178.87,178.9,142125.0,170.3916,170.3916,169.7652,169.7937,142125.0
2018-03-02 13:10:00,178.96,179.21,178.4,178.7,155845.0,169.8506,170.0879,169.3191,169.6039,155845.0
2018-03-02 13:15:00,178.7,179.19,178.69,179.07,90621.0,169.6039,170.0689,169.5944,169.955,90621.0
2018-03-02 13:20:00,179.02,179.12,178.5,178.53,106318.0,169.9076,170.0025,169.4141,169.4425,106318.0
2018-03-02 13:25:00,178.54,178.68,178.3,178.31,117169.0,169.452,169.5849,169.2242,169.2337,117169.0
2018-03-02 13:30:00,178.38,178.57,178.0,178.05,107322.0,169.3002,169.4805,168.9395,168.987,107322.0
2018-03-02 13:35:00,178.02,178.24,177.87,178.0,162019.0,168.9585,169.1673,168.8161,168.9395,162019.0
2018-03-02 13:40:00,178.0,178.5,177.95,178.09,78722.0,168.9395,169.4141,168.8921,169.0249,78722.0
2018-03-02 13:45:00,178.07,178.65,178.07,178.65,60936.0,169.0059,169.5564,169.0059,169.5564,60936.0
2018-03-02 13:50:00,178.65,178.76,178.44,178.46,55428.0,169.5564,169.6608,169.3571,169.3761,55428.0
2018-03-02 13:55:00,178.4,178.55,178.2,178.44,61759.0,169.3191,169.4615,169.1293,169.3571,61759.0
2018-03-02 14:00:00,178.44,178.81,178.3,178.62,97513.0,169.3571,169.7083,169.2242,169.5279,97513.0
2018-03-02 14:05:00,178.62,178.78,178.5,178.59,72741.0,169.5279,169.6798,169.4141,169.4995,72741.0
2018-03-02 14:10:00,178.57,179.0,178.57,178.88,98747.0,169.4805,169.8886,169.4805,169.7747,98747.0
2018-03-02 14:15:00,178.9,179.09,178.75,178.94,119226.0,169.7937,169.974,169.6513,169.8317,119226.0
2018-03-02 14:20:00,178.98,179.01,178.4,178.54,120793.0,169.8696,169.8981,169.3191,169.452,120793.0
2018-03-02 14:25:00,178.55,178.92,178.54,178.74,77894.0,169.4615,169.8127,169.452,169.6418,77894.0
2018-03-02 14:30:00,178.76,178.9,178.43,178.49,102948.0,169.6608,169.7937,169.3476,169.4046,102948.0
2018-03-02 14:35:00,178.48,178.98,178.42,178.98,84497.0,169.3951,169.8696,169.3381,169.8696,84497.0
2018-03-02 14:40:00,179.0,179.02,178.65,178.97,100735.0,169.8886,169.9076,169.5564,169.8601,100735.0
2018-03-02 14:45:00,178.96,179.4,178.85,179.34,138751.0,169.8506,170.2682,169.7462,170.2113,138751.0
2018-03-02 14:50:00,179.36,179.38,178.91,178.93,99371.0,170.2303,170.2493,169.8032,169.8222,99371.0
2018-03-02 14:55:00,178.91,179.0,178.64,178.78,91748.0,169.8032,169.8886,169.5469,169.6798,91748.0
2018-03-02 15:00:00,178.79,178.93,178.33,178.67,106184.0,169.6893,169.8222,169.2527,169.5754,106184.0
2018-03-02 15:05:00,178.71,178.86,178.35,178.84,123078.0,169.6134,169.7557,169.2717,169.7367,123078.0
2018-03-02 15:10:00,178.85,178.95,178.45,178.69,91777.0,169.7462,169.8411,169.3666,169.5944,91777.0
2018-03-02 15:15:00,178.62,178.92,178.4,178.9,99416.0,169.5279,169.8127,169.3191,169.7937,99416.0
2018-03-02 15:20:00,178.91,179.09,178.73,179.0,88537.0,169.8032,169.974,169.6323,169.8886,88537.0
2018-03-02 15:25:00,179.0,179.14,178.82,179.03,149310.0,169.8886,170.0215,169.7178,169.9171,149310.0
2018-03-02 15:30:00,179.03,179.22,178.94,179.1,112555.0,169.9171,170.0974,169.8317,169.9835,112555.0
2018-03-02 15:35:00,179.1,179.5,178.99,179.44,188461.0,169.9835,170.3632,169.8791,170.3062,188461.0
2018-03-02 15:40:00,179.41,179.48,179.16,179.45,178023.0,170.2777,170.3442,170.0405,170.3157,178023.0
2018-03-02 15:45:00,179.46,179.5,178.99,179.25,227216.0,170.3252,170.3632,169.8791,170.1259,227216.0
2018-03-02 15:50:00,179.28,179.91,179.28,179.71,253941.0,170.1544,170.7523,170.1544,170.5625,253941.0
2018-03-02 15:55:00,179.7,179.93,179.66,179.76,409837.0,170.553,170.7713,170.515,170.6099,409837.0
2018-03-05 09:30:00,179.41,181.0,179.03,180.14,870230.0,170.2777,171.7868,169.9171,170.9706,870230.0
2018-03-05 09:35:00,180.17,180.54,179.03,179.51,452300.0,170.999,171.3502,169.9171,170.3726,452300.0
2018-03-05 09:40:00,179.54,179.63,178.31,178.36,444620.0,170.4011,170.4865,169.2337,169.2812,444620.0
2018-03-05 09:45:00,178.36,178.87,177.75,177.87,294884.0,169.2812,169.7652,168.7022,168.8161,294884.0
2018-03-05 09:50:00,177.89,178.01,177.3,177.59,371113.0,168.8351,168.949,168.2751,168.5504,371113.0
2018-03-05 09:55:00,177.58,178.25,177.07,178.08,264698.0,168.5409,169.1768,168.0568,169.0154,264698.0
2018-03-05 10:00:00,178.14,178.38,177.96,178.1,171112.0,169.0724,169.3002,168.9015,169.0344,171112.0
2018-03-05 10:05:00,178.1,178.32,177.83,177.97,296559.0,169.0344,169.2432,168.7782,168.911,296559.0
2018-03-05 10:10:00,177.97,178.43,177.69,178.03,213052.0,168.911,169.3476,168.6453,168.968,213052.0
2018-03-05 10:15:00,178.03,178.59,178.03,178.4,143114.0,168.968,169.4995,168.968,169.3191,143114.0
2018-03-05 10:20:00,178.41,178.69,178.33,178.63,128321.0,169.3286,169.5944,169.2527,169.5374,128321.0
2018-03-05 10:25:00,178.61,178.97,178.45,178.86,137737.0,169.5185,169.8601,169.3666,169.7557,137737.0
2018-03-05 10:30:00,178.88,178.94,178.46,178.55,138976.0,169.7747,169.8317,169.3761,169.4615,138976.0
2018-03-05 10:35:00,178.56,179.16,178.56,178.83,168489.0,169.471,170.0405,169.471,169.7273,168489.0
2018-03-05 10:40:00,178.81,179.3,178.73,179.29,119005.0,169.7083,170.1733,169.6323,170.1638,119005.0
2018-03-05 10:45:00,179.26,179.34,178.6,178.87,162174.0,170.1354,170.2113,169.509,169.7652,162174.0
2018-03-05 10:50:00,178.9,179.07,178.6,178.73,108091.0,169.7937,169.955,169.509,169.6323,108091.0
2018-03-05 10:55:00,178.7,178.87,178.61,178.79,113848.0,169.6039,169.7652,169.5185,169.6893,113848.0
2018-03-05 11:00:00,178.76,178.96,178.47,178.61,176883.0,169.6608,169.8506,169.3856,169.5185,176883.0
2018-03-05 11:05:00,178.63,179.01,178.42,178.7,139062.0,169.5374,169.8981,169.3381,169.6039,139062.0
2018-03-05 11:10:00,178.67,178.73,178.5,178.56,73359.0,169.5754,169.6323,169.4141,169.471,73359.0
2018-03-05 11:15:00,178.56,178.59,178.15,178.43,118141.0,169.471,169.4995,169.0819,169.3476,118141.0
2018-03-05 11:20:00,178.43,179.21,178.43,179.17,141928.0,169.3476,170.0879,169.3476,170.05,141928.0
2018-03-05 11:25:00,179.15,179.28,178.88,178.91,192931.0,170.031,170.1544,169.7747,169.8032,192931.0
2018-03-05 11:30:00,178.9,178.99,178.65,178.69,114684.0,169.7937,169.8791,169.5564,169.5944,114684.0
2018-03-05 11:35:00,178.67,178.98,178.61,178.95,115514.0,169.5754,169.8696,169.5185,169.8411,115514.0
2018-03-05 11:40:00,178.95,179.09,178.79,178.82,139605.0,169.8411,169.974,169.6893,169.7178,139605.0
2018-03-05 11:45:00,178.84,179.43,178.83,179.22,148709.0,169.7367,170.2967,169.7273,170.0974,148709.0
2018-03-05 11:50:00,179.25,179.54,179.16,179.27,149380.0,170.1259,170.4011,170.0405,170.1449,149380.0
2018-03-05 11:55:00,179.27,179.47,179.21,179.22,104910.0,170.1449,170.3347,170.0879,170.0974,104910.0
2018-03-05 12:00:00,179.22,179.59,179.16,179.57,89131.0,170.0974,170.4486,170.0405,170.4296,89131.0
2018-03-05 12:05:00,179.55,180.0,179.51,179.81,198826.0,170.4106,170.8377,170.3726,170.6574,198826.0
2018-03-05 12:10:00,179.8,179.9,179.66,179.74,96882.0,170.6479,170.7428,170.515,170.5909,96882.0
2018-03-05 12:15:00,179.77,180.06,179.56,179.64,133130.0,170.6194,170.8946,170.4201,170.496,133130.0
2018-03-05 12:20:00,179.67,179.72,179.06,179.19,125358.0,170.5245,170.572,169.9456,170.0689,125358.0
2018-03-05 12:25:00,179.18,179.43,179.16,179.31,78196.0,170.0594,170.2967,170.0405,170.1828,78196.0
2018-03-05 12:30:00,179.35,179.52,179.15,179.44,98957.0,170.2208,170.3821,170.031,170.3062,98957.0
2018-03-05 12:35:00,179.44,179.85,179.43,179.76,58119.0,170.3062,170.6953,170.2967,170.6099,58119.0
2018-03-05 12:40:00,179.78,180.0,179.61,179.75,54566.0,170.6289,170.8377,170.4676,170.6004,54566.0
2018-03-05 12:45:00,179.74,180.24,179.73,179.96,136984.0,170.5909,171.0655,170.5814,170.7997,136984.0
2018-03-05 12:50:00,179.96,180.13,179.82,180.1,54414.0,170.7997,170.9611,170.6669,170.9326,54414.0
2018-03-05 12:55:00,180.11,180.4,180.02,180.31,87784.0,170.9421,171.2173,170.8567,171.1319,87784.0
2018-03-05 13:00:00,180.34,180.8,180.27,180.75,93046.0,171.1604,171.597,171.094,171.5495,93046.0
2018-03-05 13:05:00,180.7,180.86,180.64,180.82,65037.0,171.5021,171.6539,171.4451,171.616,65037.0
2018-03-05 13:10:00,180.84,181.53,180.79,181.35,221437.0,171.6349,172.2898,171.5875,172.119,221437.0
2018-03-05 13:15:00,181.39,181.42,180.74,180.89,145202.0,172.1569,172.1854,171.54,171.6824,145202.0
2018-03-05 13:20:00,180.91,181.23,180.81,180.96,90524.0,171.7014,172.0051,171.6065,171.7488,90524.0
2018-03-05 13:25:00,180.92,180.93,180.46,180.59,95609.0,171.7109,171.7204,171.2743,171.3977,95609.0
2018-03-05 13:30:00,180.57,180.75,180.15,180.28,101773.0,171.3787,171.5495,170.9801,171.1035,101773.0
2018-03-05 13:35:00,180.3,180.66,180.27,180.5,43697.0,171.1224,171.4641,171.094,171.3123,43697.0
2018-03-05 13:40:00,180.51,180.8,180.38,180.51,75757.0,171.3217,171.597,171.1984,171.3217,75757.0
2018-03-05 13:45:00,180.49,180.65,180.24,180.42,59330.0,171.3028,171.4546,171.0655,171.2363,59330.0
2018-03-05 13:50:00,180.44,181.03,180.37,180.7,91569.0,171.2553,171.8153,171.1889,171.5021,91569.0
2018-03-05 13:55:00,180.69,180.87,180.59,180.87,27225.0,171.4926,171.6634,171.3977,171.6634,27225.0
2018-03-05 14:00:00,180.86,181.3,180.86,180.93,117627.0,171.6539,172.0715,171.6539,171.7204,117627.0
2018-03-05 14:05:00,180.92,180.94,180.35,180.57,172200.0,171.7109,171.7299,171.1699,171.3787,172200.0
2018-03-05 14:10:00,180.53,180.61,179.02,179.54,258537.0,171.3407,171.4167,169.9076,170.4011,258537.0
2018-03-05 14:15:00,179.49,179.67,179.01,179.02,129648.0,170.3537,170.5245,169.8981,169.9076,129648.0
2018-03-05 14:20:00,179.02,179.6,178.9,179.6,116371.0,169.9076,170.4581,169.7937,170.4581,116371.0
2018-03-05 14:25:00,179.63,179.96,179.55,179.77,73761.0,170.4865,170.7997,170.4106,170.6194,73761.0
2018-03-05 14:30:00,179.77,180.31,179.73,180.19,96932.0,170.6194,171.1319,170.5814,171.018,96932.0
2018-03-05 14:35:00,180.14,180.67,180.06,180.42,84486.0,170.9706,171.4736,170.8946,171.2363,84486.0
2018-03-05 14:40:00,180.45,180.5,180.25,180.48,51296.0,171.2648,171.3123,171.075,171.2933,51296.0
2018-03-05 14:45:00,180.5,180.52,180.29,180.37,42293.0,171.3123,171.3312,171.1129,171.1889,42293.0
2018-03-05 14:50:00,180.39,180.52,180.24,180.36,54625.0,171.2079,171.3312,171.0655,171.1794,54625.0
2018-03-05 14:55:00,180.33,180.83,180.33,180.7,57621.0,171.1509,171.6255,171.1509,171.5021,57621.0
2018-03-05 15:00:00,180.71,180.91,180.5,180.84,75704.0,171.5116,171.7014,171.3123,171.6349,75704.0
2018-03-05 15:05:00,180.85,181.2,180.8,180.87,140832.0,171.6444,171.9766,171.597,171.6634,140832.0
2018-03-05 15:10:00,180.9,180.96,180.61,180.76,65696.0,171.6919,171.7488,171.4167,171.559,65696.0
2018-03-05 15:15:00,180.73,181.04,180.65,180.95,53136.0,171.5305,171.8248,171.4546,171.7393,53136.0
2018-03-05 15:20:00,180.95,181.14,180.79,181.11,100038.0,171.7393,171.9197,171.5875,171.8912,100038.0
2018-03-05 15:25:00,181.1,181.11,180.82,181.01,114344.0,171.8817,171.8912,171.616,171.7963,114344.0
2018-03-05 15:30:00,181.03,181.47,180.99,181.45,108300.0,171.8153,172.2329,171.7773,172.2139,108300.0
2018-03-05 15:35:00,181.41,181.84,181.3,181.78,161220.0,172.1759,172.584,172.0715,172.5271,161220.0
2018-03-05 15:40:00,181.77,181.89,181.5,181.75,252930.0,172.5176,172.6315,172.2614,172.4986,252930.0
2018-03-05 15:45:00,181.73,181.95,181.63,181.65,162958.0,172.4796,172.6884,172.3847,172.4037,162958.0
2018-03-05 15:50:00,181.62,181.72,181.16,181.67,251293.0,172.3752,172.4702,171.9387,172.4227,251293.0
2018-03-05 15:55:00,181.66,181.91,181.61,181.68,333183.0,172.4132,172.6505,172.3658,172.4322,333183.0
2018-03-06 09:30:00,185.19,186.37,184.82,186.36,1216049.0,175.7635,176.8835,175.4124,176.874,1216049.0
2018-03-06 09:35:00,186.37,186.4,184.95,185.24,570435.0,176.8835,176.9119,175.5357,175.811,570435.0
2018-03-06 09:40:00,185.23,186.31,185.17,185.5,404703.0,175.8015,176.8265,175.7445,176.0577,404703.0
2018-03-06 09:45:00,185.54,186.84,185.46,186.74,857335.0,176.0957,177.3295,176.0198,177.2346,857335.0
2018-03-06 09:50:00,186.74,187.42,186.49,187.17,753102.0,177.2346,177.88,176.9974,177.6427,753102.0
2018-03-06 09:55:00,187.16,188.01,187.13,187.25,641506.0,177.6332,178.44,177.6048,177.7187,641506.0
2018-03-06 10:00:00,187.22,187.75,186.78,186.83,295190.0,177.6902,178.1932,177.2726,177.32,295190.0
2018-03-06 10:05:00,186.81,187.2,186.56,186.56,267688.0,177.3011,177.6712,177.0638,177.0638,267688.0
2018-03-06 10:10:00,186.59,187.04,186.34,187.03,248329.0,177.0923,177.5194,176.855,177.5099,248329.0
2018-03-06 10:15:00,187.05,187.49,186.68,186.75,225513.0,177.5288,177.9464,177.1777,177.2441,225513.0
2018-03-06 10:20:00,186.76,186.92,186.35,186.82,262321.0,177.2536,177.4055,176.8645,177.3106,262321.0
2018-03-06 10:25:00,186.79,187.25,186.7,187.22,177927.0,177.2821,177.7187,177.1967,177.6902,177927.0
2018-03-06 10:30:00,187.23,187.63,187.2,187.54,270009.0,177.6997,178.0793,177.6712,177.9939,270009.0
2018-03-06 10:35:00,187.48,187.5,187.02,187.24,191511.0,177.937,177.9559,177.5004,177.7092,191511.0
2018-03-06 10:40:00,187.22,187.51,187.03,187.45,156817.0,177.6902,177.9654,177.5099,177.9085,156817.0
2018-03-06 10:45:00,187.51,187.51,186.43,186.48,199779.0,177.9654,177.9654,176.9404,176.9879,199779.0
2018-03-06 10:50:00,186.52,186.76,186.2,186.35,191920.0,177.0258,177.2536,176.7221,176.8645,191920.0
2018-03-06 10:55:00,186.32,186.44,185.81,185.96,284195.0,176.836,176.9499,176.352,176.4943,284195.0
2018-03-06 11:00:00,185.97,186.28,185.62,186.0,173349.0,176.5038,176.798,176.1716,176.5323,173349.0
2018-03-06 11:05:00,186.04,186.28,185.86,186.08,125602.0,176.5703,176.798,176.3994,176.6082,125602.0
2018-03-06 11:10:00,186.1,186.22,185.85,186.22,82137.0,176.6272,176.7411,176.3899,176.7411,82137.0
2018-03-06 11:15:00,186.19,186.24,185.76,186.06,124421.0,176.7126,176.7601,176.3045,176.5892,124421.0
2018-03-06 11:20:00,186.08,186.12,185.32,185.78,214020.0,176.6082,176.6462,175.8869,176.3235,214020.0
2018-03-06 11:25:00,185.78,185.81,185.13,185.29,136058.0,176.3235,176.352,175.7066,175.8584,136058.0
2018-03-06 11:30:00,185.26,185.85,185.12,185.62,141243.0,175.83,176.3899,175.6971,176.1716,141243.0
2018-03-06 11:35:00,185.61,186.03,185.6,185.8,132785.0,176.1621,176.5608,176.1527,176.3425,132785.0
2018-03-06 11:40:00,185.81,185.96,185.57,185.61,143524.0,176.352,176.4943,176.1242,176.1621,143524.0
2018-03-06 11:45:00,185.62,186.05,185.51,186.0,159199.0,176.1716,176.5797,176.0672,176.5323,159199.0
2018-03-06 11:50:00,185.95,186.13,185.86,186.03,101393.0,176.4848,176.6557,176.3994,176.5608,101393.0
2018-03-06 11:55:00,186.04,186.45,185.84,186.38,83904.0,176.5703,176.9594,176.3804,176.893,83904.0
2018-03-06 12:00:00,186.39,186.45,186.07,186.22,74789.0,176.9024,176.9594,176.5987,176.7411,74789.0
2018-03-06 12:05:00,186.21,186.34,185.97,186.23,70246.0,176.7316,176.855,176.5038,176.7506,70246.0
2018-03-06 12:10:00,186.25,186.66,186.2,186.46,102505.0,176.7696,177.1587,176.7221,176.9689,102505.0
2018-03-06 12:15:00,186.42,186.63,186.26,186.54,76305.0,176.9309,177.1302,176.7791,177.0448,76305.0
2018-03-06 12:20:00,186.57,186.98,186.57,186.72,129658.0,177.0733,177.4624,177.0733,177.2156,129658.0
2018-03-06 12:25:00,186.71,186.82,186.31,186.4,77393.0,177.2062,177.3106,176.8265,176.9119,77393.0
2018-03-06 12:30:00,186.4,186.73,186.26,186.72,82319.0,176.9119,177.2251,176.7791,177.2156,82319.0
2018-03-06 12:35:00,186.74,186.88,186.5,186.74,68948.0,177.2346,177.3675,177.0068,177.2346,68948.0
2018-03-06 12:40:00,186.72,187.23,186.59,187.16,128114.0,177.2156,177.6997,177.0923,177.6332,128114.0
2018-03-06 12:45:00,187.13,187.38,186.99,187.36,83701.0,177.6048,177.842,177.4719,177.8231,83701.0
2018-03-06 12:50:00,187.35,187.46,187.16,187.3,61984.0,177.8136,177.918,177.6332,177.7661,61984.0
2018-03-06 12:55:00,187.34,187.7,187.31,187.56,97840.0,177.8041,178.1458,177.7756,178.0129,97840.0
2018-03-06 13:00:00,187.57,187.69,187.41,187.55,119450.0,178.0224,178.1363,177.8705,178.0034,119450.0
2018-03-06 13:05:00,187.55,187.91,187.54,187.75,190117.0,178.0034,178.3451,177.9939,178.1932,190117.0
2018-03-06 13:10:00,187.78,187.85,187.54,187.6,92280.0,178.2217,178.2881,177.9939,178.0509,92280.0
2018-03-06 13:15:00,187.67,187.8,187.18,187.4,87869.0,178.1173,178.2407,177.6522,177.861,87869.0
2018-03-06 13:20:00,187.37,187.68,187.08,187.68,102337.0,177.8326,178.1268,177.5573,178.1268,102337.0
2018-03-06 13:25:00,187.7,187.72,187.4,187.66,104155.0,178.1458,178.1647,177.861,178.1078,104155.0
2018-03-06 13:30:00,187.64,187.69,187.37,187.48,72229.0,178.0888,178.1363,177.8326,177.937,72229.0
2018-03-06 13:35:00,187.47,187.55,187.25,187.43,55887.0,177.9275,178.0034,177.7187,177.8895,55887.0
2018-03-06 13:40:00,187.42,187.9,187.41,187.83,136194.0,177.88,178.3356,177.8705,178.2691,136194.0
2018-03-06 13:45:00,187.83,187.9,187.07,187.17,115930.0,178.2691,178.3356,177.5478,177.6427,115930.0
2018-03-06 13:50:00,187.15,187.27,186.81,186.99,86642.0,177.6238,177.7376,177.3011,177.4719,86642.0
2018-03-06 13:55:00,186.99,186.99,186.64,186.76,68805.0,177.4719,177.4719,177.1397,177.2536,68805.0
2018-03-06 14:00:00,186.78,186.94,186.5,186.65,122442.0,177.2726,177.4244,177.0068,177.1492,122442.0
2018-03-06 14:05:00,186.67,186.96,186.56,186.72,87215.0,177.1682,177.4434,177.0638,177.2156,87215.0
2018-03-06 14:10:00,186.76,186.85,186.56,186.8,74145.0,177.2536,177.339,177.0638,177.2916,74145.0
2018-03-06 14:15:00,186.77,187.06,186.67,186.97,68752.0,177.2631,177.5383,177.1682,177.4529,68752.0
2018-03-06 14:20:00,186.96,187.08,186.82,187.03,93829.0,177.4434,177.5573,177.3106,177.5099,93829.0
2018-03-06 14:25:00,187.07,187.13,186.95,187.1,58849.0,177.5478,177.6048,177.4339,177.5763,58849.0
2018-03-06 14:30:00,187.1,187.59,187.1,187.58,93207.0,177.5763,178.0414,177.5763,178.0319,93207.0
2018-03-06 14:35:00,187.58,187.68,187.33,187.34,105354.0,178.0319,178.1268,177.7946,177.8041,105354.0
2018-03-06 14:40:00,187.36,187.53,187.35,187.41,99896.0,177.8231,177.9844,177.8136,177.8705,99896.0
2018-03-06 14:45:00,187.39,187.77,187.33,187.75,58356.0,177.8515,178.2122,177.7946,178.1932,58356.0
2018-03-06 14:50:00,187.74,187.8,187.63,187.64,65874.0,178.1837,178.2407,178.0793,178.0888,65874.0
2018-03-06 14:55:00,187.65,187.76,187.61,187.74,93414.0,178.0983,178.2027,178.0603,178.1837,93414.0
2018-03-06 15:00:00,187.72,187.87,187.1,187.42,176488.0,178.1647,178.3071,177.5763,177.88,176488.0
2018-03-06 15:05:00,187.44,187.54,187.22,187.36,71167.0,177.899,177.9939,177.6902,177.8231,71167.0
2018-03-06 15:10:00,187.36,187.6,187.06,187.06,81120.0,177.8231,178.0509,177.5383,177.5383,81120.0
2018-03-06 15:15:00,187.06,187.2,186.9,187.19,89817.0,177.5383,177.6712,177.3865,177.6617,89817.0
2018-03-06 15:20:00,187.19,187.32,186.91,186.91,87341.0,177.6617,177.7851,177.396,177.396,87341.0
2018-03-06 15:25:00,186.95,187.23,186.87,187.22,135346.0,177.4339,177.6997,177.358,177.6902,135346.0
2018-03-06 15:30:00,187.21,187.53,187.2,187.4,112890.0,177.6807,177.9844,177.6712,177.861,112890.0
2018-03-06 15:35:00,187.42,187.42,187.17,187.2,100234.0,177.88,177.88,177.6427,177.6712,100234.0
2018-03-06 15:40:00,187.21,187.55,187.2,187.35,161895.0,177.6807,178.0034,177.6712,177.8136,161895.0
2018-03-06 15:45:00,187.35,187.46,186.97,187.07,160292.0,177.8136,177.918,177.4529,177.5478,160292.0
2018-03-06 15:50:00,187.04,187.49,187.03,187.27,214558.0,177.5194,177.9464,177.5099,177.7376,214558.0
2018-03-06 15:55:00,187.26,187.47,187.16,187.36,316112.0,177.7282,177.9275,177.6332,177.8231,316112.0
2018-03-07 09:30:00,184.37,186.37,184.32,186.35,930190.0,174.9853,176.8835,174.9378,176.8645,930190.0
2018-03-07 09:35:00,186.27,187.69,186.16,187.65,606372.0,176.7885,178.1363,176.6841,178.0983,606372.0
2018-03-07 09:40:00,187.65,187.91,186.77,186.8,540886.0,178.0983,178.3451,177.2631,177.2916,540886.0
2018-03-07 09:45:00,186.79,187.06,186.41,186.77,390072.0,177.2821,177.5383,176.9214,177.2631,390072.0
2018-03-07 09:50:00,186.77,187.13,185.8,185.91,339998.0,177.2631,177.6048,176.3425,176.4469,339998.0
2018-03-07 09:55:00,185.94,186.62,185.62,186.42,301994.0,176.4753,177.1207,176.1716,176.9309,301994.0
2018-03-07 10:00:00,186.41,186.58,186.12,186.53,179782.0,176.9214,177.0828,176.6462,177.0353,179782.0
2018-03-07 10:05:00,186.53,186.78,186.19,186.26,232978.0,177.0353,177.2726,176.7126,176.7791,232978.0
2018-03-07 10:10:00,186.31,186.74,185.64,185.66,162722.0,176.8265,177.2346,176.1906,176.2096,162722.0
2018-03-07 10:15:00,185.64,186.15,185.62,186.05,215070.0,176.1906,176.6747,176.1716,176.5797,215070.0
2018-03-07 10:20:00,185.98,186.49,185.87,186.48,143981.0,176.5133,176.9974,176.4089,176.9879,143981.0
2018-03-07 10:25:00,186.48,186.5,186.12,186.3,121018.0,176.9879,177.0068,176.6462,176.817,121018.0
2018-03-07 10:30:00,186.31,186.5,186.1,186.5,92502.0,176.8265,177.0068,176.6272,177.0068,92502.0
2018-03-07 10:35:00,186.5,187.45,186.48,187.26,253874.0,177.0068,177.9085,176.9879,177.7282,253874.0
2018-03-07 10:40:00,187.28,187.41,186.76,187.08,159997.0,177.7471,177.8705,177.2536,177.5573,159997.0
2018-03-07 10:45:00,187.08,187.08,186.83,186.99,87292.0,177.5573,177.5573,177.32,177.4719,87292.0
2018-03-07 10:50:00,187.0,187.2,186.71,186.86,177188.0,177.4814,177.6712,177.2062,177.3485,177188.0
2018-03-07 10:55:00,186.88,187.08,186.66,186.96,121137.0,177.3675,177.5573,177.1587,177.4434,121137.0
2018-03-07 11:00:00,186.93,187.06,186.66,186.75,140101.0,177.415,177.5383,177.1587,177.2441,140101.0
2018-03-07 11:05:00,186.75,186.84,186.54,186.69,77488.0,177.2441,177.3295,177.0448,177.1872,77488.0
2018-03-07 11:10:00,186.69,186.72,186.11,186.3,121224.0,177.1872,177.2156,176.6367,176.817,121224.0
2018-03-07 11:15:00,186.3,186.33,185.82,185.82,132401.0,176.817,176.8455,176.3615,176.3615,132401.0
2018-03-07 11:20:00,185.85,186.38,185.7,186.34,132677.0,176.3899,176.893,176.2476,176.855,132677.0
2018-03-07 11:25:00,186.37,186.37,186.1,186.35,51918.0,176.8835,176.8835,176.6272,176.8645,51918.0
2018-03-07 11:30:00,186.35,186.81,186.34,186.6,133627.0,176.8645,177.3011,176.855,177.1018,133627.0
2018-03-07 11:35:00,186.6,186.74,186.46,186.5,53293.0,177.1018,177.2346,176.9689,177.0068,53293.0
2018-03-07 11:40:00,186.5,186.73,186.46,186.66,50119.0,177.0068,177.2251,176.9689,177.1587,50119.0
2018-03-07 11:45:00,186.66,186.7,186.41,186.42,61458.0,177.1587,177.1967,176.9214,176.9309,61458.0
2018-03-07 11:50:00,186.45,186.5,186.21,186.27,83307.0,176.9594,177.0068,176.7316,176.7885,83307.0
2018-03-07 11:55:00,186.27,186.54,185.76,185.78,92505.0,176.7885,177.0448,176.3045,176.3235,92505.0
2018-03-07 12:00:00,185.8,185.97,185.51,185.69,105792.0,176.3425,176.5038,176.0672,176.2381,105792.0
2018-03-07 12:05:00,185.67,186.17,185.63,186.02,66629.0,176.2191,176.6936,176.1811,176.5513,66629.0
2018-03-07 12:10:00,186.05,186.05,185.53,185.98,67635.0,176.5797,176.5797,176.0862,176.5133,67635.0
2018-03-07 12:15:00,185.98,186.4,185.86,186.4,66029.0,176.5133,176.9119,176.3994,176.9119,66029.0
2018-03-07 12:20:00,186.41,186.42,186.04,186.11,42189.0,176.9214,176.9309,176.5703,176.6367,42189.0
2018-03-07 12:25:00,186.07,186.54,186.05,186.45,61018.0,176.5987,177.0448,176.5797,176.9594,61018.0
2018-03-07 12:30:00,186.41,186.69,186.32,186.4,102029.0,176.9214,177.1872,176.836,176.9119,102029.0
2018-03-07 12:35:00,186.4,186.43,185.94,186.27,166125.0,176.9119,176.9404,176.4753,176.7885,166125.0
2018-03-07 12:40:00,186.24,186.64,186.13,186.46,51220.0,176.7601,177.1397,176.6557,176.9689,51220.0
2018-03-07 12:45:00,186.44,186.74,186.39,186.58,61722.0,176.9499,177.2346,176.9024,177.0828,61722.0
2018-03-07 12:50:00,186.59,186.8,186.48,186.54,55160.0,177.0923,177.2916,176.9879,177.0448,55160.0
2018-03-07 12:55:00,186.54,186.66,186.52,186.6,43382.0,177.0448,177.1587,177.0258,177.1018,43382.0
2018-03-07 13:00:00,186.57,186.57,186.2,186.22,77326.0,177.0733,177.0733,176.7221,176.7411,77326.0
2018-03-07 13:05:00,186.23,186.42,185.95,186.36,114539.0,176.7506,176.9309,176.4848,176.874,114539.0
2018-03-07 13:10:00,186.37,186.59,186.22,186.3,80378.0,176.8835,177.0923,176.7411,176.817,80378.0
2018-03-07 13:15:00,186.27,186.61,186.09,186.54,49700.0,176.7885,177.1112,176.6177,177.0448,49700.0
2018-03-07 13:20:00,186.57,186.7,186.45,186.66,51426.0,177.0733,177.1967,176.9594,177.1587,51426.0
2018-03-07 13:25:00,186.64,187.07,186.62,187.07,125345.0,177.1397,177.5478,177.1207,177.5478,125345.0
2018-03-07 13:30:00,187.07,187.15,186.91,187.09,79021.0,177.5478,177.6238,177.396,177.5668,79021.0
2018-03-07 13:35:00,187.07,187.15,186.95,187.08,69952.0,177.5478,177.6238,177.4339,177.5573,69952.0
2018-03-07 13:40:00,187.03,187.06,186.76,186.88,68621.0,177.5099,177.5383,177.2536,177.3675,68621.0
2018-03-07 13:45:00,186.86,187.07,186.78,186.86,48701.0,177.3485,177.5478,177.2726,177.3485,48701.0
2018-03-07 13:50:00,186.91,187.0,186.79,187.0,43677.0,177.396,177.4814,177.2821,177.4814,43677.0
2018-03-07 13:55:00,186.97,187.08,186.86,187.08,29090.0,177.4529,177.5573,177.3485,177.5573,29090.0
2018-03-07 14:00:00,187.08,187.16,186.9,187.06,56101.0,177.5573,177.6332,177.3865,177.5383,56101.0
2018-03-07 14:05:00,187.07,187.31,187.07,187.28,98882.0,177.5478,177.7756,177.5478,177.7471,98882.0
2018-03-07 14:10:00,187.28,187.9,187.24,187.75,219087.0,177.7471,178.3356,177.7092,178.1932,219087.0
2018-03-07 14:15:00,187.72,187.84,187.61,187.73,76468.0,178.1647,178.2786,178.0603,178.1742,76468.0
2018-03-07 14:20:00,187.73,187.99,187.64,187.93,79852.0,178.1742,178.421,178.0888,178.3641,79852.0
2018-03-07 14:25:00,187.88,188.0,187.7,187.73,82247.0,178.3166,178.4305,178.1458,178.1742,82247.0
2018-03-07 14:30:00,187.72,187.95,187.66,187.86,75469.0,178.1647,178.383,178.1078,178.2976,75469.0
2018-03-07 14:35:00,187.9,188.3,187.85,188.15,218466.0,178.3356,178.7152,178.2881,178.5729,218466.0
2018-03-07 14:40:00,188.11,188.3,188.05,188.09,65489.0,178.5349,178.7152,178.4779,178.5159,65489.0
2018-03-07 14:45:00,188.06,188.24,187.85,188.04,84011.0,178.4874,178.6583,178.2881,178.4685,84011.0
2018-03-07 14:50:00,188.07,188.17,187.77,187.9,107156.0,178.4969,178.5918,178.2122,178.3356,107156.0
2018-03-07 14:55:00,187.89,188.28,187.88,188.17,76903.0,178.3261,178.6962,178.3166,178.5918,76903.0
2018-03-07 15:00:00,188.17,188.4,187.88,188.39,108303.0,178.5918,178.8101,178.3166,178.8006,108303.0
2018-03-07 15:05:00,188.37,188.66,188.36,188.57,154582.0,178.7817,179.0569,178.7722,178.9715,154582.0
2018-03-07 15:10:00,188.59,188.8,188.52,188.61,84394.0,178.9905,179.1898,178.924,179.0094,84394.0
2018-03-07 15:15:00,188.61,188.65,188.4,188.49,79924.0,179.0094,179.0474,178.8101,178.8955,79924.0
2018-03-07 15:20:00,188.48,188.7,188.33,188.7,111084.0,178.8861,179.0949,178.7437,179.0949,111084.0
2018-03-07 15:25:00,188.69,188.81,188.6,188.75,87595.0,179.0854,179.1993,178.9999,179.1423,87595.0
2018-03-07 15:30:00,188.76,188.98,188.75,188.85,171003.0,179.1518,179.3606,179.1423,179.2372,171003.0
2018-03-07 15:35:00,188.85,189.0,188.72,188.84,134065.0,179.2372,179.3796,179.1138,179.2277,134065.0
2018-03-07 15:40:00,188.84,189.07,188.76,188.81,165709.0,179.2277,179.446,179.1518,179.1993,165709.0
2018-03-07 15:45:00,188.81,189.0,188.79,188.93,168613.0,179.1993,179.3796,179.1803,179.3132,168613.0
2018-03-07 15:50:00,188.93,188.98,188.77,188.84,202246.0,179.3132,179.3606,179.1613,179.2277,202246.0
2018-03-07 15:55:00,188.86,189.06,188.85,189.03,358277.0,179.2467,179.4365,179.2372,179.4081,358277.0
2018-03-08 09:30:00,189.05,190.0,189.0,189.84,733856.0,179.427,180.3287,179.3796,180.1768,733856.0
2018-03-08 09:35:00,189.83,190.19,189.82,190.1,596345.0,180.1673,180.509,180.1578,180.4236,596345.0
2018-03-08 09:40:00,190.08,190.23,189.81,189.81,548500.0,180.4046,180.547,180.1484,180.1484,548500.0
2018-03-08 09:45:00,189.83,190.1,189.5,189.63,384572.0,180.1673,180.4236,179.8541,179.9775,384572.0
2018-03-08 09:50:00,189.64,189.88,189.57,189.61,154519.0,179.987,180.2148,179.9206,179.9585,154519.0
2018-03-08 09:55:00,189.61,189.76,189.28,189.39,278153.0,179.9585,180.1009,179.6453,179.7497,278153.0
2018-03-08 10:00:00,189.34,189.35,187.91,188.19,472258.0,179.7023,179.7118,178.3451,178.6108,472258.0
2018-03-08 10:05:00,188.19,188.42,187.77,188.04,323569.0,178.6108,178.8291,178.2122,178.4685,323569.0
2018-03-08 10:10:00,188.03,188.38,187.84,188.36,287155.0,178.459,178.7911,178.2786,178.7722,287155.0
2018-03-08 10:15:00,188.37,188.43,187.61,187.88,220730.0,178.7817,178.8386,178.0603,178.3166,220730.0
2018-03-08 10:20:00,187.88,187.99,187.41,187.67,246758.0,178.3166,178.421,177.8705,178.1173,246758.0
2018-03-08 10:25:00,187.65,188.44,187.63,188.2,205820.0,178.0983,178.8481,178.0793,178.6203,205820.0
2018-03-08 10:30:00,188.18,188.64,188.16,188.47,149554.0,178.6013,179.0379,178.5823,178.8766,149554.0
2018-03-08 10:35:00,188.48,188.63,187.82,188.03,140909.0,178.8861,179.0284,178.2597,178.459,140909.0
2018-03-08 10:40:00,187.98,188.43,187.85,188.38,91472.0,178.4115,178.8386,178.2881,178.7911,91472.0
2018-03-08 10:45:00,188.4,188.44,188.13,188.39,62869.0,178.8101,178.8481,178.5539,178.8006,62869.0
2018-03-08 10:50:00,188.36,188.55,188.23,188.32,104646.0,178.7722,178.9525,178.6488,178.7342,104646.0
2018-03-08 10:55:00,188.28,188.28,187.75,187.99,79375.0,178.6962,178.6962,178.1932,178.421,79375.0
2018-03-08 11:00:00,188.01,188.4,187.81,188.38,83183.0,178.44,178.8101,178.2502,178.7911,83183.0
2018-03-08 11:05:00,188.39,188.8,188.35,188.73,104591.0,178.8006,179.1898,178.7627,179.1233,104591.0
2018-03-08 11:10:00,188.75,188.92,188.7,188.78,103702.0,179.1423,179.3037,179.0949,179.1708,103702.0
2018-03-08 11:15:00,188.75,188.77,188.43,188.47,90177.0,179.1423,179.1613,178.8386,178.8766,90177.0
2018-03-08 11:20:00,188.45,188.8,188.4,188.8,95608.0,178.8576,179.1898,178.8101,179.1898,95608.0
2018-03-08 11:25:00,188.8,188.84,188.45,188.45,77111.0,179.1898,179.2277,178.8576,178.8576,77111.0
2018-03-08 11:30:00,188.42,188.53,188.21,188.31,73156.0,178.8291,178.9335,178.6298,178.7247,73156.0
2018-03-08 11:35:00,188.29,188.45,188.2,188.31,52641.0,178.7057,178.8576,178.6203,178.7247,52641.0
2018-03-08 11:40:00,188.32,188.41,188.11,188.24,49890.0,178.7342,178.8196,178.5349,178.6583,49890.0
2018-03-08 11:45:00,188.24,188.39,188.08,188.09,88345.0,178.6583,178.8006,178.5064,178.5159,88345.0
2018-03-08 11:50:00,188.06,188.21,187.94,187.97,55141.0,178.4874,178.6298,178.3735,178.402,55141.0
2018-03-08 11:55:00,188.0,188.02,187.83,187.84,65441.0,178.4305,178.4495,178.2691,178.2786,65441.0
2018-03-08 12:00:00,187.84,187.97,187.73,187.82,55441.0,178.2786,178.402,178.1742,178.2597,55441.0
2018-03-08 12:05:00,187.83,187.85,187.25,187.37,121804.0,178.2691,178.2881,177.7187,177.8326,121804.0
2018-03-08 12:10:00,187.36,187.42,186.83,187.15,206017.0,177.8231,177.88,177.32,177.6238,206017.0
2018-03-08 12:15:00,187.15,187.5,187.12,187.31,57788.0,177.6238,177.9559,177.5953,177.7756,57788.0
2018-03-08 12:20:00,187.34,187.62,187.22,187.23,54520.0,177.8041,178.0698,177.6902,177.6997,54520.0
2018-03-08 12:25:00,187.23,187.68,187.15,187.52,67266.0,177.6997,178.1268,177.6238,177.9749,67266.0
2018-03-08 12:30:00,187.5,187.66,187.39,187.5,42980.0,177.9559,178.1078,177.8515,177.9559,42980.0
2018-03-08 12:35:00,187.46,187.85,187.37,187.78,50074.0,177.918,178.2881,177.8326,178.2217,50074.0
2018-03-08 12:40:00,187.78,187.87,187.7,187.74,38229.0,178.2217,178.3071,178.1458,178.1837,38229.0
2018-03-08 12:45:00,187.76,187.9,187.61,187.9,46717.0,178.2027,178.3356,178.0603,178.3356,46717.0
2018-03-08 12:50:00,187.87,188.0,187.67,187.73,90136.0,178.3071,178.4305,178.1173,178.1742,90136.0
2018-03-08 12:55:00,187.79,188.26,187.79,188.23,72558.0,178.2312,178.6773,178.2312,178.6488,72558.0
2018-03-08 13:00:00,188.23,188.28,187.98,188.06,58872.0,178.6488,178.6962,178.4115,178.4874,58872.0
2018-03-08 13:05:00,188.07,188.1,187.74,187.86,39691.0,178.4969,178.5254,178.1837,178.2976,39691.0
2018-03-08 13:10:00,187.84,187.93,187.74,187.81,31037.0,178.2786,178.3641,178.1837,178.2502,31037.0
2018-03-08 13:15:00,187.84,187.85,187.48,187.55,43386.0,178.2786,178.2881,177.937,178.0034,43386.0
2018-03-08 13:20:00,187.54,187.65,187.26,187.33,51072.0,177.9939,178.0983,177.7282,177.7946,51072.0
2018-03-08 13:25:00,187.32,187.34,186.92,187.02,105522.0,177.7851,177.8041,177.4055,177.5004,105522.0
2018-03-08 13:30:00,187.08,187.08,186.89,186.96,75924.0,177.5573,177.5573,177.377,177.4434,75924.0
2018-03-08 13:35:00,186.95,187.28,186.95,187.21,58341.0,177.4339,177.7471,177.4339,177.6807,58341.0
2018-03-08 13:40:00,187.21,187.34,186.9,186.91,68447.0,177.6807,177.8041,177.3865,177.396,68447.0
2018-03-08 13:45:00,186.89,186.96,186.56,186.95,111715.0,177.377,177.4434,177.0638,177.4339,111715.0
2018-03-08 13:50:00,186.92,187.2,186.92,187.2,52732.0,177.4055,177.6712,177.4055,177.6712,52732.0
2018-03-08 13:55:00,187.2,187.33,187.07,187.26,46552.0,177.6712,177.7946,177.5478,177.7282,46552.0
2018-03-08 14:00:00,187.21,187.25,187.01,187.12,35311.0,177.6807,177.7187,177.4909,177.5953,35311.0
2018-03-08 14:05:00,187.11,187.17,186.82,187.03,79324.0,177.5858,177.6427,177.3106,177.5099,79324.0
2018-03-08 14:10:00,187.03,187.48,186.95,187.42,70324.0,177.5099,177.937,177.4339,177.88,70324.0
2018-03-08 14:15:00,187.42,187.78,187.4,187.64,65355.0,177.88,178.2217,177.861,178.0888,65355.0
2018-03-08 14:20:00,187.65,187.77,187.43,187.56,37014.0,178.0983,178.2122,177.8895,178.0129,37014.0
2018-03-08 14:25:00,187.57,187.83,187.54,187.79,42424.0,178.0224,178.2691,177.9939,178.2312,42424.0
2018-03-08 14:30:00,187.76,187.94,187.46,187.91,58859.0,178.2027,178.3735,177.918,178.3451,58859.0
2018-03-08 14:35:00,187.91,188.14,187.91,188.12,73827.0,178.3451,178.5634,178.3451,178.5444,73827.0
2018-03-08 14:40:00,188.1,188.25,188.05,188.2,62723.0,178.5254,178.6678,178.4779,178.6203,62723.0
2018-03-08 14:45:00,188.19,188.3,188.03,188.08,52462.0,178.6108,178.7152,178.459,178.5064,52462.0
2018-03-08 14:50:00,188.09,188.22,187.92,187.92,41808.0,178.5159,178.6393,178.3546,178.3546,41808.0
2018-03-08 14:55:00,187.95,188.05,187.85,187.98,48847.0,178.383,178.4779,178.2881,178.4115,48847.0
2018-03-08 15:00:00,187.98,188.28,187.97,188.14,90708.0,178.4115,178.6962,178.402,178.5634,90708.0
2018-03-08 15:05:00,188.15,188.3,187.92,187.95,54657.0,178.5729,178.7152,178.3546,178.383,54657.0
2018-03-08 15:10:00,187.95,188.07,187.75,187.94,50828.0,178.383,178.4969,178.1932,178.3735,50828.0
2018-03-08 15:15:00,187.95,188.15,187.95,188.02,64217.0,178.383,178.5729,178.383,178.4495,64217.0
2018-03-08 15:20:00,188.03,188.13,187.8,187.8,71308.0,178.459,178.5539,178.2407,178.2407,71308.0
2018-03-08 15:25:00,187.8,187.9,187.61,187.74,53525.0,178.2407,178.3356,178.0603,178.1837,53525.0
2018-03-08 15:30:00,187.75,187.84,187.33,187.68,93045.0,178.1932,178.2786,177.7946,178.1268,93045.0
2018-03-08 15:35:00,187.66,187.69,187.49,187.51,64445.0,178.1078,178.1363,177.9464,177.9654,64445.0
2018-03-08 15:40:00,187.47,187.56,187.19,187.37,120500.0,177.9275,178.0129,177.6617,177.8326,120500.0
2018-03-08 15:45:00,187.41,187.68,187.3,187.63,155722.0,177.8705,178.1268,177.7661,178.0793,155722.0
2018-03-08 15:50:00,187.65,187.87,187.54,187.64,195315.0,178.0983,178.3071,177.9939,178.0888,195315.0
2018-03-08 15:55:00,187.64,187.87,187.54,187.86,436263.0,178.0888,178.3071,177.9939,178.2976,436263.0
2018-03-09 09:30:00,189.61,190.24,188.75,189.56,967106.0,179.9585,180.5565,179.1423,179.9111,967106.0
2018-03-09 09:35:00,189.53,189.61,188.36,188.82,421676.0,179.8826,179.9585,178.7722,179.2088,421676.0
2018-03-09 09:40:00,188.85,188.88,188.01,188.21,422486.0,179.2372,179.2657,178.44,178.6298,422486.0
2018-03-09 09:45:00,188.22,189.37,188.01,189.09,426815.0,178.6393,179.7308,178.44,179.465,426815.0
2018-03-09 09:50:00,189.07,189.47,189.05,189.42,280864.0,179.446,179.8257,179.427,179.7782,280864.0
2018-03-09 09:55:00,189.4,189.6,189.13,189.37,181578.0,179.7592,179.949,179.503,179.7308,181578.0
2018-03-09 10:00:00,189.34,189.98,189.33,189.96,265658.0,179.7023,180.3097,179.6928,180.2907,265658.0
2018-03-09 10:05:00,189.94,190.24,189.8,190.2,361241.0,180.2717,180.5565,180.1389,180.5185,361241.0
2018-03-09 10:10:00,190.21,190.28,189.94,190.12,306314.0,180.528,180.5944,180.2717,180.4426,306314.0
2018-03-09 10:15:00,190.14,190.26,189.95,190.03,196873.0,180.4616,180.5755,180.2812,180.3572,196873.0
2018-03-09 10:20:00,190.03,190.15,189.68,189.69,210032.0,180.3572,180.4711,180.025,180.0345,210032.0
2018-03-09 10:25:00,189.67,189.81,189.51,189.66,190810.0,180.0155,180.1484,179.8636,180.006,190810.0
2018-03-09 10:30:00,189.65,189.86,189.35,189.81,176652.0,179.9965,180.1958,179.7118,180.1484,176652.0
2018-03-09 10:35:00,189.84,190.1,189.56,189.95,199463.0,180.1768,180.4236,179.9111,180.2812,199463.0
2018-03-09 10:40:00,189.93,190.15,189.91,190.14,152200.0,180.2622,180.4711,180.2433,180.4616,152200.0
2018-03-09 10:45:00,190.14,190.21,189.94,190.14,161224.0,180.4616,180.528,180.2717,180.4616,161224.0
2018-03-09 10:50:00,190.16,190.25,189.94,190.14,147203.0,180.4805,180.566,180.2717,180.4616,147203.0
2018-03-09 10:55:00,190.15,190.15,189.84,190.02,98194.0,180.4711,180.4711,180.1768,180.3477,98194.0
2018-03-09 11:00:00,190.04,190.14,189.96,190.03,109084.0,180.3667,180.4616,180.2907,180.3572,109084.0
2018-03-09 11:05:00,190.01,190.11,189.92,190.06,81598.0,180.3382,180.4331,180.2528,180.3856,81598.0
2018-03-09 11:10:00,190.06,190.14,189.9,190.05,114293.0,180.3856,180.4616,180.2338,180.3761,114293.0
2018-03-09 11:15:00,190.06,190.13,189.92,189.96,140147.0,180.3856,180.4521,180.2528,180.2907,140147.0
2018-03-09 11:20:00,189.94,190.04,189.81,189.87,107226.0,180.2717,180.3667,180.1484,180.2053,107226.0
2018-03-09 11:25:00,189.89,190.09,189.75,189.99,96524.0,180.2243,180.4141,180.0914,180.3192,96524.0
2018-03-09 11:30:00,189.96,190.11,189.93,190.1,118965.0,180.2907,180.4331,180.2622,180.4236,118965.0
2018-03-09 11:35:00,190.03,190.15,189.95,190.08,100538.0,180.3572,180.4711,180.2812,180.4046,100538.0
2018-03-09 11:40:00,190.07,190.1,189.83,189.96,77543.0,180.3951,180.4236,180.1673,180.2907,77543.0
2018-03-09 11:45:00,189.96,190.11,189.9,190.03,78847.0,180.2907,180.4331,180.2338,180.3572,78847.0
2018-03-09 11:50:00,190.04,190.13,189.95,190.05,115165.0,180.3667,180.4521,180.2812,180.3761,115165.0
2018-03-09 11:55:00,190.06,190.11,190.03,190.09,85778.0,180.3856,180.4331,180.3572,180.4141,85778.0
2018-03-09 12:00:00,190.1,190.15,190.06,190.08,147681.0,180.4236,180.4711,180.3856,180.4046,147681.0
2018-03-09 12:05:00,190.08,190.13,190.03,190.08,117358.0,180.4046,180.4521,180.3572,180.4046,117358.0
2018-03-09 12:10:00,190.09,190.57,189.98,190.54,301697.0,180.4141,180.8697,180.3097,180.8412,301697.0
2018-03-09 12:15:00,190.57,190.63,190.41,190.61,170461.0,180.8697,180.9266,180.7178,180.9076,170461.0
2018-03-09 12:20:00,190.62,190.65,190.41,190.48,116665.0,180.9171,180.9456,180.7178,180.7843,116665.0
2018-03-09 12:25:00,190.45,190.48,190.26,190.45,75745.0,180.7558,180.7843,180.5755,180.7558,75745.0
2018-03-09 12:30:00,190.45,190.52,190.19,190.31,111530.0,180.7558,180.8222,180.509,180.6229,111530.0
2018-03-09 12:35:00,190.3,190.5,190.22,190.23,85784.0,180.6134,180.8032,180.5375,180.547,85784.0
2018-03-09 12:40:00,190.24,190.4,190.1,190.19,104080.0,180.5565,180.7083,180.4236,180.509,104080.0
2018-03-09 12:45:00,190.18,190.22,189.83,190.12,126403.0,180.4995,180.5375,180.1673,180.4426,126403.0
2018-03-09 12:50:00,190.13,190.24,190.08,190.12,67859.0,180.4521,180.5565,180.4046,180.4426,67859.0
2018-03-09 12:55:00,190.1,190.29,190.03,190.27,73033.0,180.4236,180.6039,180.3572,180.5849,73033.0
2018-03-09 13:00:00,190.25,190.49,190.22,190.46,66107.0,180.566,180.7937,180.5375,180.7653,66107.0
2018-03-09 13:05:00,190.45,190.5,190.34,190.44,52255.0,180.7558,180.8032,180.6514,180.7463,52255.0
2018-03-09 13:10:00,190.44,190.5,190.36,190.48,62032.0,180.7463,180.8032,180.6704,180.7843,62032.0
2018-03-09 13:15:00,190.46,190.51,190.22,190.37,89172.0,180.7653,180.8127,180.5375,180.6799,89172.0
2018-03-09 13:20:00,190.37,190.4,190.23,190.37,52220.0,180.6799,180.7083,180.547,180.6799,52220.0
2018-03-09 13:25:00,190.36,190.37,190.15,190.21,46884.0,180.6704,180.6799,180.4711,180.528,46884.0
2018-03-09 13:30:00,190.22,190.32,190.17,190.17,86313.0,180.5375,180.6324,180.49,180.49,86313.0
2018-03-09 13:35:00,190.2,190.27,189.95,190.24,76457.0,180.5185,180.5849,180.2812,180.5565,76457.0
2018-03-09 13:40:00,190.24,190.35,190.1,190.33,65920.0,180.5565,180.6609,180.4236,180.6419,65920.0
2018-03-09 13:45:00,190.32,190.39,190.27,190.31,64122.0,180.6324,180.6988,180.5849,180.6229,64122.0
2018-03-09 13:50:00,190.31,190.36,190.19,190.21,51693.0,180.6229,180.6704,180.509,180.528,51693.0
2018-03-09 13:55:00,190.21,190.35,190.19,190.35,79059.0,180.528,180.6609,180.509,180.6609,79059.0
2018-03-09 14:00:00,190.36,190.47,190.31,190.4,100425.0,180.6704,180.7748,180.6229,180.7083,100425.0
2018-03-09 14:05:00,190.41,190.49,190.37,190.45,57524.0,180.7178,180.7937,180.6799,180.7558,57524.0
2018-03-09 14:10:00,190.45,190.6,190.41,190.54,127362.0,180.7558,180.8981,180.7178,180.8412,127362.0
2018-03-09 14:15:00,190.53,190.56,190.3,190.42,85074.0,180.8317,180.8602,180.6134,180.7273,85074.0
2018-03-09 14:20:00,190.41,190.43,190.14,190.21,73382.0,180.7178,180.7368,180.4616,180.528,73382.0
2018-03-09 14:25:00,190.21,190.29,190.04,190.28,102578.0,180.528,180.6039,180.3667,180.5944,102578.0
2018-03-09 14:30:00,190.29,190.39,190.27,190.35,89611.0,180.6039,180.6988,180.5849,180.6609,89611.0
2018-03-09 14:35:00,190.34,190.35,190.21,190.32,59374.0,180.6514,180.6609,180.528,180.6324,59374.0
2018-03-09 14:40:00,190.34,190.37,190.23,190.25,63029.0,180.6514,180.6799,180.547,180.566,63029.0
2018-03-09 14:45:00,190.24,190.39,190.23,190.38,55004.0,180.5565,180.6988,180.547,180.6893,55004.0
2018-03-09 14:50:00,190.38,190.51,190.31,190.46,106614.0,180.6893,180.8127,180.6229,180.7653,106614.0
2018-03-09 14:55:00,190.47,190.64,190.4,190.6,151760.0,180.7748,180.9361,180.7083,180.8981,151760.0
2018-03-09 15:00:00,190.58,190.7,190.41,190.69,111356.0,180.8792,180.9931,180.7178,180.9836,111356.0
2018-03-09 15:05:00,190.68,190.68,190.4,190.4,110344.0,180.9741,180.9741,180.7083,180.7083,110344.0
2018-03-09 15:10:00,190.41,190.59,190.41,190.56,65498.0,180.7178,180.8887,180.7178,180.8602,65498.0
2018-03-09 15:15:00,190.58,190.59,190.41,190.47,56679.0,180.8792,180.8887,180.7178,180.7748,56679.0
2018-03-09 15:20:00,190.47,190.52,190.3,190.31,82414.0,180.7748,180.8222,180.6134,180.6229,82414.0
2018-03-09 15:25:00,190.3,190.43,190.24,190.4,115661.0,180.6134,180.7368,180.5565,180.7083,115661.0
2018-03-09 15:30:00,190.42,190.53,190.33,190.39,78364.0,180.7273,180.8317,180.6419,180.6988,78364.0
2018-03-09 15:35:00,190.41,190.51,190.38,190.41,82162.0,180.7178,180.8127,180.6893,180.7178,82162.0
2018-03-09 15:40:00,190.41,190.51,190.26,190.28,128447.0,180.7178,180.8127,180.5755,180.5944,128447.0
2018-03-09 15:45:00,190.29,190.32,190.06,190.13,228130.0,180.6039,180.6324,180.3856,180.4521,228130.0
2018-03-09 15:50:00,190.13,190.56,190.13,190.54,246842.0,180.4521,180.8602,180.4521,180.8412,246842.0
2018-03-09 15:55:00,190.55,190.61,190.42,190.54,318088.0,180.8507,180.9076,180.7273,180.8412,318088.0
2018-03-12 09:30:00,192.3,193.92,191.61,193.53,1229866.0,182.5116,184.0492,181.8567,183.679,1229866.0
2018-03-12 09:35:00,193.53,194.0,193.3,194.0,603724.0,183.679,184.1251,183.4607,184.1251,603724.0
2018-03-12 09:40:00,194.0,194.4,193.51,193.76,437922.0,184.1251,184.5047,183.66,183.8973,437922.0
2018-03-12 09:45:00,193.77,194.0,193.34,193.91,240787.0,183.9068,184.1251,183.4987,184.0397,240787.0
2018-03-12 09:50:00,193.96,194.0,193.25,193.52,287522.0,184.0871,184.1251,183.4133,183.6695,287522.0
2018-03-12 09:55:00,193.53,193.54,192.95,193.3,311930.0,183.679,183.6885,183.1285,183.4607,311930.0
2018-03-12 10:00:00,193.3,194.0,193.27,193.6,211924.0,183.4607,184.1251,183.4322,183.7454,211924.0
2018-03-12 10:05:00,193.6,193.88,193.0,193.3,246090.0,183.7454,184.0112,183.176,183.4607,246090.0
2018-03-12 10:10:00,193.29,193.93,193.26,193.83,204370.0,183.4512,184.0586,183.4227,183.9637,204370.0
2018-03-12 10:15:00,193.84,193.98,193.32,193.54,156826.0,183.9732,184.1061,183.4797,183.6885,156826.0
2018-03-12 10:20:00,193.54,193.75,193.15,193.19,178643.0,183.6885,183.8878,183.3183,183.3563,178643.0
2018-03-12 10:25:00,193.21,193.56,193.16,193.33,120921.0,183.3753,183.7075,183.3278,183.4892,120921.0
2018-03-12 10:30:00,193.33,193.5,193.12,193.25,134052.0,183.4892,183.6505,183.2899,183.4133,134052.0
2018-03-12 10:35:00,193.27,193.28,192.76,192.85,227472.0,183.4322,183.4417,182.9482,183.0336,227472.0
2018-03-12 10:40:00,192.81,192.98,192.35,192.77,213419.0,182.9957,183.157,182.5591,182.9577,213419.0
2018-03-12 10:45:00,192.75,193.02,192.46,192.73,181154.0,182.9387,183.195,182.6635,182.9197,181154.0
2018-03-12 10:50:00,192.75,193.04,192.2,192.42,166145.0,182.9387,183.2139,182.4167,182.6255,166145.0
2018-03-12 10:55:00,192.44,192.45,191.91,192.03,194782.0,182.6445,182.654,182.1415,182.2554,194782.0
2018-03-12 11:00:00,192.06,192.47,192.0,192.36,118044.0,182.2838,182.673,182.2269,182.5686,118044.0
2018-03-12 11:05:00,192.34,192.47,191.89,191.94,130566.0,182.5496,182.673,182.1225,182.1699,130566.0
2018-03-12 11:10:00,191.96,192.01,191.67,191.77,168207.0,182.1889,182.2364,181.9137,182.0086,168207.0
2018-03-12 11:15:00,191.79,191.98,191.55,191.88,153311.0,182.0276,182.2079,181.7998,182.113,153311.0
2018-03-12 11:20:00,191.89,191.97,191.53,191.56,114557.0,182.1225,182.1984,181.7808,181.8093,114557.0
2018-03-12 11:25:00,191.56,191.6,190.9,191.06,316652.0,181.8093,181.8472,181.1829,181.3347,316652.0
2018-03-12 11:30:00,191.09,191.94,191.01,191.86,244061.0,181.3632,182.1699,181.2873,182.094,244061.0
2018-03-12 11:35:00,191.85,192.2,191.81,191.92,161038.0,182.0845,182.4167,182.0466,182.151,161038.0
2018-03-12 11:40:00,191.94,192.11,191.79,192.06,95405.0,182.1699,182.3313,182.0276,182.2838,95405.0
2018-03-12 11:45:00,192.06,192.47,191.95,192.43,256862.0,182.2838,182.673,182.1794,182.635,256862.0
2018-03-12 11:50:00,192.43,192.57,192.13,192.34,153950.0,182.635,182.7679,182.3503,182.5496,153950.0
2018-03-12 11:55:00,192.31,192.59,192.23,192.49,110127.0,182.5211,182.7869,182.4452,182.6919,110127.0
2018-03-12 12:00:00,192.5,192.64,192.35,192.6,99164.0,182.7014,182.8343,182.5591,182.7963,99164.0
2018-03-12 12:05:00,192.59,192.85,192.53,192.75,100934.0,182.7869,183.0336,182.7299,182.9387,100934.0
2018-03-12 12:10:00,192.77,192.78,192.44,192.53,85679.0,182.9577,182.9672,182.6445,182.7299,85679.0
2018-03-12 12:15:00,192.59,192.68,192.43,192.53,57048.0,182.7869,182.8723,182.635,182.7299,57048.0
2018-03-12 12:20:00,192.52,192.52,192.08,192.32,62709.0,182.7204,182.7204,182.3028,182.5306,62709.0
2018-03-12 12:25:00,192.3,192.57,192.27,192.4,66544.0,182.5116,182.7679,182.4831,182.6065,66544.0
2018-03-12 12:30:00,192.42,192.64,192.33,192.46,70385.0,182.6255,182.8343,182.5401,182.6635,70385.0
2018-03-12 12:35:00,192.49,192.68,192.34,192.64,64542.0,182.6919,182.8723,182.5496,182.8343,64542.0
2018-03-12 12:40:00,192.65,192.82,192.56,192.58,71465.0,182.8438,183.0051,182.7584,182.7774,71465.0
2018-03-12 12:45:00,192.58,192.85,192.46,192.7,66802.0,182.7774,183.0336,182.6635,182.8913,66802.0
2018-03-12 12:50:00,192.73,193.06,192.61,192.97,126664.0,182.9197,183.2329,182.8058,183.1475,126664.0
2018-03-12 12:55:00,192.97,193.05,192.69,192.9,87060.0,183.1475,183.2234,182.8818,183.0811,87060.0
2018-03-12 13:00:00,192.9,193.05,192.82,192.93,107327.0,183.0811,183.2234,183.0051,183.1095,107327.0
2018-03-12 13:05:00,192.92,193.49,192.82,193.48,173891.0,183.1001,183.641,183.0051,183.6315,173891.0
2018-03-12 13:10:00,193.42,193.48,193.07,193.19,77552.0,183.5746,183.6315,183.2424,183.3563,77552.0
2018-03-12 13:15:00,193.19,193.22,192.85,192.94,87854.0,183.3563,183.3848,183.0336,183.119,87854.0
2018-03-12 13:20:00,192.93,193.2,192.79,193.17,65119.0,183.1095,183.3658,182.9767,183.3373,65119.0
2018-03-12 13:25:00,193.15,193.28,193.06,193.24,46878.0,183.3183,183.4417,183.2329,183.4038,46878.0
2018-03-12 13:30:00,193.25,193.35,193.07,193.29,61193.0,183.4133,183.5082,183.2424,183.4512,61193.0
2018-03-12 13:35:00,193.27,193.48,193.27,193.28,69146.0,183.4322,183.6315,183.4322,183.4417,69146.0
2018-03-12 13:40:00,193.28,193.38,193.05,193.14,57106.0,183.4417,183.5366,183.2234,183.3089,57106.0
2018-03-12 13:45:00,193.14,193.24,193.03,193.19,44787.0,183.3089,183.4038,183.2045,183.3563,44787.0
2018-03-12 13:50:00,193.19,193.22,193.04,193.13,43220.0,183.3563,183.3848,183.2139,183.2994,43220.0
2018-03-12 13:55:00,193.13,193.13,192.7,192.74,74033.0,183.2994,183.2994,182.8913,182.9292,74033.0
2018-03-12 14:00:00,192.74,193.08,192.74,192.96,46953.0,182.9292,183.2519,182.9292,183.138,46953.0
2018-03-12 14:05:00,192.96,193.0,192.82,192.95,43250.0,183.138,183.176,183.0051,183.1285,43250.0
2018-03-12 14:10:00,192.96,192.96,192.34,192.51,106262.0,183.138,183.138,182.5496,182.7109,106262.0
2018-03-12 14:15:00,192.51,192.84,192.32,192.84,90209.0,182.7109,183.0241,182.5306,183.0241,90209.0
2018-03-12 14:20:00,192.81,192.98,192.74,192.8,64920.0,182.9957,183.157,182.9292,182.9862,64920.0
2018-03-12 14:25:00,192.81,193.05,192.8,192.99,78076.0,182.9957,183.2234,182.9862,183.1665,78076.0
2018-03-12 14:30:00,192.97,193.13,192.85,193.0,57649.0,183.1475,183.2994,183.0336,183.176,57649.0
2018-03-12 14:35:00,193.0,193.03,192.82,193.02,74275.0,183.176,183.2045,183.0051,183.195,74275.0
2018-03-12 14:40:00,193.0,193.03,192.7,192.77,95001.0,183.176,183.2045,182.8913,182.9577,95001.0
2018-03-12 14:45:00,192.81,192.85,192.62,192.75,134782.0,182.9957,183.0336,182.8153,182.9387,134782.0
2018-03-12 14:50:00,192.77,193.25,192.77,193.14,97917.0,182.9577,183.4133,182.9577,183.3089,97917.0
2018-03-12 14:55:00,193.13,193.3,192.92,192.97,108019.0,183.2994,183.4607,183.1001,183.1475,108019.0
2018-03-12 15:00:00,192.97,193.08,192.9,193.01,78706.0,183.1475,183.2519,183.0811,183.1855,78706.0
2018-03-12 15:05:00,193.0,193.16,192.93,193.12,105366.0,183.176,183.3278,183.1095,183.2899,105366.0
2018-03-12 15:10:00,193.13,193.21,193.02,193.1,83868.0,183.2994,183.3753,183.195,183.2709,83868.0
2018-03-12 15:15:00,193.11,193.13,192.99,193.0,100557.0,183.2804,183.2994,183.1665,183.176,100557.0
2018-03-12 15:20:00,193.0,193.4,192.99,193.34,154906.0,183.176,183.5556,183.1665,183.4987,154906.0
2018-03-12 15:25:00,193.33,193.4,193.02,193.17,103675.0,183.4892,183.5556,183.195,183.3373,103675.0
2018-03-12 15:30:00,193.19,193.38,193.1,193.28,134389.0,183.3563,183.5366,183.2709,183.4417,134389.0
2018-03-12 15:35:00,193.28,193.33,193.14,193.27,130910.0,183.4417,183.4892,183.3089,183.4322,130910.0
2018-03-12 15:40:00,193.27,193.33,193.2,193.33,171505.0,183.4322,183.4892,183.3658,183.4892,171505.0
2018-03-12 15:45:00,193.33,193.44,193.31,193.34,255594.0,183.4892,183.5936,183.4702,183.4987,255594.0
2018-03-12 15:50:00,193.34,193.35,193.15,193.19,266035.0,183.4987,183.5082,183.3183,183.3563,266035.0
2018-03-12 15:55:00,193.19,193.2,192.73,192.8,643244.0,183.3563,183.3658,182.9197,182.9862,643244.0
2018-03-13 09:30:00,193.88,194.01,193.54,193.73,651526.0,184.0112,184.1346,183.6885,183.8688,651526.0
2018-03-13 09:35:00,193.71,194.25,192.8,193.05,442785.0,183.8498,184.3624,182.9862,183.2234,442785.0
2018-03-13 09:40:00,193.04,193.34,192.32,192.32,365004.0,183.2139,183.4987,182.5306,182.5306,365004.0
2018-03-13 09:45:00,192.32,192.69,191.25,191.39,346121.0,182.5306,182.8818,181.5151,181.6479,346121.0
2018-03-13 09:50:00,191.44,191.79,191.34,191.4,264654.0,181.6954,182.0276,181.6005,181.6574,264654.0
2018-03-13 09:55:00,191.38,191.44,190.8,191.21,310085.0,181.6384,181.6954,181.088,181.4771,310085.0
2018-03-13 10:00:00,191.21,191.55,191.12,191.49,200575.0,181.4771,181.7998,181.3917,181.7428,200575.0
2018-03-13 10:05:00,191.5,191.78,191.25,191.71,209920.0,181.7523,182.0181,181.5151,181.9516,209920.0
2018-03-13 10:10:00,191.71,191.94,191.56,191.66,171227.0,181.9516,182.1699,181.8093,181.9042,171227.0
2018-03-13 10:15:00,191.64,191.9,191.58,191.64,169625.0,181.8852,182.132,181.8283,181.8852,169625.0
2018-03-13 10:20:00,191.63,191.73,191.39,191.6,87076.0,181.8757,181.9706,181.6479,181.8472,87076.0
2018-03-13 10:25:00,191.62,191.9,191.05,191.12,129954.0,181.8662,182.132,181.3252,181.3917,129954.0
2018-03-13 10:30:00,191.1,191.15,190.02,190.02,349740.0,181.3727,181.4201,180.3477,180.3477,349740.0
2018-03-13 10:35:00,190.05,190.19,189.21,189.25,313831.0,180.3761,180.509,179.5789,179.6169,313831.0
2018-03-13 10:40:00,189.21,189.99,189.21,189.79,201622.0,179.5789,180.3192,179.5789,180.1294,201622.0
2018-03-13 10:45:00,189.82,189.84,189.56,189.65,139758.0,180.1578,180.1768,179.9111,179.9965,139758.0
2018-03-13 10:50:00,189.65,189.65,188.92,189.26,253347.0,179.9965,179.9965,179.3037,179.6264,253347.0
2018-03-13 10:55:00,189.26,189.37,188.98,189.15,166698.0,179.6264,179.7308,179.3606,179.522,166698.0
2018-03-13 11:00:00,189.19,189.46,188.83,189.25,373091.0,179.5599,179.8162,179.2182,179.6169,373091.0
2018-03-13 11:05:00,189.18,189.24,188.38,188.44,274650.0,179.5504,179.6074,178.7911,178.8481,274650.0
2018-03-13 11:10:00,188.43,188.5,188.11,188.44,414058.0,178.8386,178.905,178.5349,178.8481,414058.0
2018-03-13 11:15:00,188.41,188.72,188.16,188.47,196578.0,178.8196,179.1138,178.5823,178.8766,196578.0
2018-03-13 11:20:00,188.52,188.95,188.4,188.93,147999.0,178.924,179.3321,178.8101,179.3132,147999.0
2018-03-13 11:25:00,188.92,188.94,188.15,188.5,145158.0,179.3037,179.3226,178.5729,178.905,145158.0
2018-03-13 11:30:00,188.52,188.94,188.5,188.54,117786.0,178.924,179.3226,178.905,178.943,117786.0
2018-03-13 11:35:00,188.51,188.87,188.42,188.79,86432.0,178.9145,179.2562,178.8291,179.1803,86432.0
2018-03-13 11:40:00,188.79,189.39,188.76,189.15,147682.0,179.1803,179.7497,179.1518,179.522,147682.0
2018-03-13 11:45:00,189.18,189.78,189.07,189.78,121433.0,179.5504,180.1199,179.446,180.1199,121433.0
2018-03-13 11:50:00,189.74,189.81,189.37,189.53,115999.0,180.0819,180.1484,179.7308,179.8826,115999.0
2018-03-13 11:55:00,189.55,189.56,189.18,189.2,111697.0,179.9016,179.9111,179.5504,179.5694,111697.0
2018-03-13 12:00:00,189.25,189.31,188.08,188.17,225747.0,179.6169,179.6738,178.5064,178.5918,225747.0
2018-03-13 12:05:00,188.19,188.55,187.39,188.0,324849.0,178.6108,178.9525,177.8515,178.4305,324849.0
2018-03-13 12:10:00,188.01,188.07,187.75,188.06,123745.0,178.44,178.4969,178.1932,178.4874,123745.0
2018-03-13 12:15:00,188.06,188.61,188.04,188.55,100890.0,178.4874,179.0094,178.4685,178.9525,100890.0
2018-03-13 12:20:00,188.55,188.69,188.39,188.46,78449.0,178.9525,179.0854,178.8006,178.8671,78449.0
2018-03-13 12:25:00,188.43,188.6,188.32,188.56,59295.0,178.8386,178.9999,178.7342,178.962,59295.0
2018-03-13 12:30:00,188.55,189.08,188.54,188.74,118138.0,178.9525,179.4555,178.943,179.1328,118138.0
2018-03-13 12:35:00,188.74,188.91,188.69,188.75,114933.0,179.1328,179.2942,179.0854,179.1423,114933.0
2018-03-13 12:40:00,188.76,188.77,188.4,188.56,104341.0,179.1518,179.1613,178.8101,178.962,104341.0
2018-03-13 12:45:00,188.53,189.19,188.42,189.08,98056.0,178.9335,179.5599,178.8291,179.4555,98056.0
2018-03-13 12:50:00,189.11,189.35,189.01,189.02,69434.0,179.484,179.7118,179.3891,179.3986,69434.0
2018-03-13 12:55:00,189.02,189.24,189.02,189.09,37417.0,179.3986,179.6074,179.3986,179.465,37417.0
2018-03-13 13:00:00,189.09,189.51,188.99,189.46,68397.0,179.465,179.8636,179.3701,179.8162,68397.0
2018-03-13 13:05:00,189.48,189.57,189.3,189.49,69358.0,179.8352,179.9206,179.6643,179.8446,69358.0
2018-03-13 13:10:00,189.48,189.73,189.36,189.64,99128.0,179.8352,180.0724,179.7213,179.987,99128.0
2018-03-13 13:15:00,189.66,189.78,189.56,189.78,63053.0,180.006,180.1199,179.9111,180.1199,63053.0
2018-03-13 13:20:00,189.75,190.05,189.4,189.53,122646.0,180.0914,180.3761,179.7592,179.8826,122646.0
2018-03-13 13:25:00,189.52,189.61,189.42,189.52,47563.0,179.8731,179.9585,179.7782,179.8731,47563.0
2018-03-13 13:30:00,189.54,189.72,189.35,189.58,71468.0,179.8921,180.0629,179.7118,179.9301,71468.0
2018-03-13 13:35:00,189.62,189.67,189.46,189.65,45396.0,179.968,180.0155,179.8162,179.9965,45396.0
2018-03-13 13:40:00,189.61,189.7,189.25,189.25,52723.0,179.9585,180.044,179.6169,179.6169,52723.0
2018-03-13 13:45:00,189.25,189.34,188.88,189.05,97331.0,179.6169,179.7023,179.2657,179.427,97331.0
2018-03-13 13:50:00,189.04,189.27,188.88,189.07,50524.0,179.4176,179.6358,179.2657,179.446,50524.0
2018-03-13 13:55:00,189.06,189.19,188.98,189.11,51211.0,179.4365,179.5599,179.3606,179.484,51211.0
2018-03-13 14:00:00,189.09,189.54,189.09,189.46,72951.0,179.465,179.8921,179.465,179.8162,72951.0
2018-03-13 14:05:00,189.51,189.54,189.13,189.15,49809.0,179.8636,179.8921,179.503,179.522,49809.0
2018-03-13 14:10:00,189.14,189.35,189.03,189.04,55359.0,179.5125,179.7118,179.4081,179.4176,55359.0
2018-03-13 14:15:00,189.04,189.07,188.87,188.92,74163.0,179.4176,179.446,179.2562,179.3037,74163.0
2018-03-13 14:20:00,188.93,188.99,188.68,188.7,65506.0,179.3132,179.3701,179.0759,179.0949,65506.0
2018-03-13 14:25:00,188.71,188.93,188.7,188.9,77239.0,179.1043,179.3132,179.0949,179.2847,77239.0
2018-03-13 14:30:00,188.91,189.49,188.85,189.3,84693.0,179.2942,179.8446,179.2372,179.6643,84693.0
2018-03-13 14:35:00,189.27,189.3,188.96,189.0,54485.0,179.6358,179.6643,179.3416,179.3796,54485.0
2018-03-13 14:40:00,189.04,189.2,188.64,188.7,70045.0,179.4176,179.5694,179.0379,179.0949,70045.0
2018-03-13 14:45:00,188.69,188.86,188.47,188.5,155476.0,179.0854,179.2467,178.8766,178.905,155476.0
2018-03-13 14:50:00,188.5,188.62,188.15,188.33,121749.0,178.905,179.0189,178.5729,178.7437,121749.0
2018-03-13 14:55:00,188.34,188.91,188.18,188.71,104566.0,178.7532,179.2942,178.6013,179.1043,104566.0
2018-03-13 15:00:00,188.68,189.01,188.32,188.38,135239.0,179.0759,179.3891,178.7342,178.7911,135239.0
2018-03-13 15:05:00,188.35,188.7,188.27,188.69,77544.0,178.7627,179.0949,178.6867,179.0854,77544.0
2018-03-13 15:10:00,188.7,188.87,188.57,188.61,110190.0,179.0949,179.2562,178.9715,179.0094,110190.0
2018-03-13 15:15:00,188.63,188.79,188.61,188.71,86425.0,179.0284,179.1803,179.0094,179.1043,86425.0
2018-03-13 15:20:00,188.74,188.77,188.32,188.45,80359.0,179.1328,179.1613,178.7342,178.8576,80359.0
2018-03-13 15:25:00,188.45,188.46,188.11,188.35,116901.0,178.8576,178.8671,178.5349,178.7627,116901.0
2018-03-13 15:30:00,188.36,188.6,188.11,188.23,108908.0,178.7722,178.9999,178.5349,178.6488,108908.0
2018-03-13 15:35:00,188.25,188.45,188.01,188.12,104679.0,178.6678,178.8576,178.44,178.5444,104679.0
2018-03-13 15:40:00,188.11,188.15,187.9,188.11,194012.0,178.5349,178.5729,178.3356,178.5349,194012.0
2018-03-13 15:45:00,188.11,188.2,187.93,187.95,135970.0,178.5349,178.6203,178.3641,178.383,135970.0
2018-03-13 15:50:00,187.99,188.6,187.99,188.58,246196.0,178.421,178.9999,178.421,178.981,246196.0
2018-03-13 15:55:00,188.59,188.6,188.3,188.39,313728.0,178.9905,178.9999,178.7152,178.8006,313728.0
2018-03-14 09:30:00,190.29,191.93,190.22,191.5,1315867.0,180.6039,182.1604,180.5375,181.7523,1315867.0
2018-03-14 09:35:00,191.54,191.84,190.75,191.53,667689.0,181.7903,182.075,181.0405,181.7808,667689.0
2018-03-14 09:40:00,191.53,192.47,191.07,192.21,880306.0,181.7808,182.673,181.3442,182.4262,880306.0
2018-03-14 09:45:00,192.22,192.3,191.55,191.67,401662.0,182.4357,182.5116,181.7998,181.9137,401662.0
2018-03-14 09:50:00,191.67,192.0,191.53,191.9,305720.0,181.9137,182.2269,181.7808,182.132,305720.0
2018-03-14 09:55:00,191.89,192.1,191.6,192.09,224756.0,182.1225,182.3218,181.8472,182.3123,224756.0
2018-03-14 10:00:00,192.12,193.0,192.0,192.94,537506.0,182.3408,183.176,182.2269,183.119,537506.0
2018-03-14 10:05:00,192.94,193.25,192.67,192.94,528924.0,183.119,183.4133,182.8628,183.119,528924.0
2018-03-14 10:10:00,192.95,192.97,192.4,192.62,305736.0,183.1285,183.1475,182.6065,182.8153,305736.0
2018-03-14 10:15:00,192.6,192.73,191.92,192.0,329383.0,182.7963,182.9197,182.151,182.2269,329383.0
2018-03-14 10:20:00,192.07,192.3,191.75,192.0,357351.0,182.2933,182.5116,181.9896,182.2269,357351.0
2018-03-14 10:25:00,192.02,192.38,191.95,192.37,205482.0,182.2459,182.5875,182.1794,182.578,205482.0
2018-03-14 10:30:00,192.37,192.38,192.04,192.34,151295.0,182.578,182.5875,182.2648,182.5496,151295.0
2018-03-14 10:35:00,192.33,192.38,191.74,191.88,137902.0,182.5401,182.5875,181.9801,182.113,137902.0
2018-03-14 10:40:00,191.88,192.24,191.8,192.14,113028.0,182.113,182.4547,182.0371,182.3598,113028.0
2018-03-14 10:45:00,192.15,192.25,192.01,192.08,116218.0,182.3692,182.4642,182.2364,182.3028,116218.0
2018-03-14 10:50:00,192.08,192.23,191.96,192.05,143505.0,182.3028,182.4452,182.1889,182.2743,143505.0
2018-03-14 10:55:00,192.05,192.22,191.8,192.03,146804.0,182.2743,182.4357,182.0371,182.2554,146804.0
2018-03-14 11:00:00,192.05,192.16,191.5,191.59,174154.0,182.2743,182.3787,181.7523,181.8378,174154.0
2018-03-14 11:05:00,191.58,191.93,191.35,191.86,137763.0,181.8283,182.1604,181.61,182.094,137763.0
2018-03-14 11:10:00,191.86,191.88,191.5,191.54,80607.0,182.094,182.113,181.7523,181.7903,80607.0
2018-03-14 11:15:00,191.52,191.53,191.11,191.22,153230.0,181.7713,181.7808,181.3822,181.4866,153230.0
2018-03-14 11:20:00,191.22,191.22,190.57,190.98,196338.0,181.4866,181.4866,180.8697,181.2588,196338.0
2018-03-14 11:25:00,190.98,191.39,190.95,191.3,89611.0,181.2588,181.6479,181.2303,181.5625,89611.0
2018-03-14 11:30:00,191.33,191.49,190.91,190.94,74246.0,181.591,181.7428,181.1924,181.2208,74246.0
2018-03-14 11:35:00,190.88,190.89,190.25,190.61,223070.0,181.1639,181.1734,180.566,180.9076,223070.0
2018-03-14 11:40:00,190.6,190.94,190.45,190.7,147938.0,180.8981,181.2208,180.7558,180.9931,147938.0
2018-03-14 11:45:00,190.7,190.8,190.3,190.37,119188.0,180.9931,181.088,180.6134,180.6799,119188.0
2018-03-14 11:50:00,190.34,191.2,190.34,190.92,154660.0,180.6514,181.4676,180.6514,181.2019,154660.0
2018-03-14 11:55:00,190.98,191.3,190.65,190.76,134274.0,181.2588,181.5625,180.9456,181.05,134274.0
2018-03-14 12:00:00,190.75,190.94,190.51,190.52,102247.0,181.0405,181.2208,180.8127,180.8222,102247.0
2018-03-14 12:05:00,190.55,190.71,190.33,190.33,96468.0,180.8507,181.0025,180.6419,180.6419,96468.0
2018-03-14 12:10:00,190.31,190.69,190.28,190.6,72177.0,180.6229,180.9836,180.5944,180.8981,72177.0
2018-03-14 12:15:00,190.63,191.01,190.63,190.92,107931.0,180.9266,181.2873,180.9266,181.2019,107931.0
2018-03-14 12:20:00,190.92,191.15,190.77,190.88,93974.0,181.2019,181.4201,181.0595,181.1639,93974.0
2018-03-14 12:25:00,190.8,191.24,190.78,191.11,48541.0,181.088,181.5056,181.069,181.3822,48541.0
2018-03-14 12:30:00,191.11,191.49,190.99,191.4,79005.0,181.3822,181.7428,181.2683,181.6574,79005.0
2018-03-14 12:35:00,191.44,191.95,191.42,191.65,83187.0,181.6954,182.1794,181.6764,181.8947,83187.0
2018-03-14 12:40:00,191.67,191.8,191.54,191.78,103700.0,181.9137,182.0371,181.7903,182.0181,103700.0
2018-03-14 12:45:00,191.8,192.0,190.6,191.88,226060.0,182.0371,182.2269,180.8981,182.113,226060.0
2018-03-14 12:50:00,191.85,192.0,191.75,191.96,106510.0,182.0845,182.2269,181.9896,182.1889,106510.0
2018-03-14 12:55:00,191.98,192.05,191.66,191.95,91836.0,182.2079,182.2743,181.9042,182.1794,91836.0
2018-03-14 13:00:00,191.94,192.0,191.55,191.82,82109.0,182.1699,182.2269,181.7998,182.056,82109.0
2018-03-14 13:05:00,191.8,192.18,191.8,191.97,74543.0,182.0371,182.3977,182.0371,182.1984,74543.0
2018-03-14 13:10:00,191.96,192.03,191.78,191.78,38783.0,182.1889,182.2554,182.0181,182.0181,38783.0
2018-03-14 13:15:00,191.82,192.38,191.79,192.34,131673.0,182.056,182.5875,182.0276,182.5496,131673.0
2018-03-14 13:20:00,192.34,192.87,192.3,192.75,257274.0,182.5496,183.0526,182.5116,182.9387,257274.0
2018-03-14 13:25:00,192.74,192.82,192.46,192.54,95958.0,182.9292,183.0051,182.6635,182.7394,95958.0
2018-03-14 13:30:00,192.58,192.8,192.45,192.66,81355.0,182.7774,182.9862,182.654,182.8533,81355.0
2018-03-14 13:35:00,192.67,193.25,192.65,193.22,376746.0,182.8628,183.4133,182.8438,183.3848,376746.0
2018-03-14 13:40:00,193.2,193.63,193.05,193.09,341995.0,183.3658,183.7739,183.2234,183.2614,341995.0
2018-03-14 13:45:00,193.08,193.39,192.94,193.36,119879.0,183.2519,183.5461,183.119,183.5177,119879.0
2018-03-14 13:50:00,193.37,193.63,193.36,193.48,150708.0,183.5271,183.7739,183.5177,183.6315,150708.0
2018-03-14 13:55:00,193.5,193.54,193.26,193.37,96357.0,183.6505,183.6885,183.4227,183.5271,96357.0
2018-03-14 14:00:00,193.38,193.49,192.96,193.05,175984.0,183.5366,183.641,183.138,183.2234,175984.0
2018-03-14 14:05:00,193.07,193.28,193.0,193.23,48633.0,183.2424,183.4417,183.176,183.3943,48633.0
2018-03-14 14:10:00,193.24,193.25,192.75,192.88,92476.0,183.4038,183.4133,182.9387,183.0621,92476.0
2018-03-14 14:15:00,192.88,193.09,192.81,192.83,91324.0,183.0621,183.2614,182.9957,183.0146,91324.0
2018-03-14 14:20:00,192.82,193.26,192.79,193.22,74300.0,183.0051,183.4227,182.9767,183.3848,74300.0
2018-03-14 14:25:00,193.22,193.28,193.02,193.22,86243.0,183.3848,183.4417,183.195,183.3848,86243.0
2018-03-14 14:30:00,193.22,193.48,193.16,193.28,84298.0,183.3848,183.6315,183.3278,183.4417,84298.0
2018-03-14 14:35:00,193.28,193.3,192.48,192.53,94082.0,183.4417,183.4607,182.6825,182.7299,94082.0
2018-03-14 14:40:00,192.5,192.58,191.84,191.97,140611.0,182.7014,182.7774,182.075,182.1984,140611.0
2018-03-14 14:45:00,191.97,192.38,191.81,192.25,115571.0,182.1984,182.5875,182.0466,182.4642,115571.0
2018-03-14 14:50:00,192.26,192.68,192.08,192.4,82262.0,182.4736,182.8723,182.3028,182.6065,82262.0
2018-03-14 14:55:00,192.4,192.84,192.3,192.78,90438.0,182.6065,183.0241,182.5116,182.9672,90438.0
2018-03-14 15:00:00,192.78,192.78,192.26,192.35,63537.0,182.9672,182.9672,182.4736,182.5591,63537.0
2018-03-14 15:05:00,192.35,192.54,192.11,192.23,60325.0,182.5591,182.7394,182.3313,182.4452,60325.0
2018-03-14 15:10:00,192.26,192.29,191.59,191.72,120379.0,182.4736,182.5021,181.8378,181.9611,120379.0
2018-03-14 15:15:00,191.76,192.08,191.71,191.92,68402.0,181.9991,182.3028,181.9516,182.151,68402.0
2018-03-14 15:20:00,191.92,192.2,191.72,192.02,83874.0,182.151,182.4167,181.9611,182.2459,83874.0
2018-03-14 15:25:00,192.02,192.1,191.71,191.88,90065.0,182.2459,182.3218,181.9516,182.113,90065.0
2018-03-14 15:30:00,191.9,192.09,191.78,191.84,93691.0,182.132,182.3123,182.0181,182.075,93691.0
2018-03-14 15:35:00,191.85,191.94,191.63,191.73,101636.0,182.0845,182.1699,181.8757,181.9706,101636.0
2018-03-14 15:40:00,191.69,191.74,191.41,191.74,195513.0,181.9327,181.9801,181.6669,181.9801,195513.0
2018-03-14 15:45:00,191.74,192.18,191.64,192.18,200081.0,181.9801,182.3977,181.8852,182.3977,200081.0
2018-03-14 15:50:00,192.16,192.16,191.62,191.93,194746.0,182.3787,182.3787,181.8662,182.1604,194746.0
2018-03-14 15:55:00,191.92,192.94,191.88,192.58,605671.0,182.151,183.119,182.113,182.7774,605671.0
2018-03-15 09:30:00,198.44,198.9,196.65,197.86,2380034.0,188.3391,188.7757,186.6402,187.7886,2380034.0
2018-03-15 09:35:00,197.92,199.5,197.7,199.06,1216387.0,187.8455,189.3451,187.6367,188.9275,1216387.0
2018-03-15 09:40:00,199.05,199.37,197.78,198.32,995026.0,188.918,189.2217,187.7127,188.2252,995026.0
2018-03-15 09:45:00,198.32,198.7,196.7,196.75,689337.0,188.2252,188.5858,186.6876,186.7351,689337.0
2018-03-15 09:50:00,196.77,198.55,196.52,198.35,908989.0,186.7541,188.4435,186.5168,188.2537,908989.0
2018-03-15 09:55:00,198.36,198.9,198.27,198.64,424945.0,188.2631,188.7757,188.1777,188.5289,424945.0
2018-03-15 10:00:00,198.68,199.37,198.31,198.88,829183.0,188.5669,189.2217,188.2157,188.7567,829183.0
2018-03-15 10:05:00,198.88,199.4,198.78,199.15,678958.0,188.7567,189.2502,188.6618,189.0129,678958.0
2018-03-15 10:10:00,199.14,199.31,198.5,198.55,576654.0,189.0034,189.1648,188.396,188.4435,576654.0
2018-03-15 10:15:00,198.57,198.87,197.54,197.78,460768.0,188.4625,188.7472,187.4849,187.7127,460768.0
2018-03-15 10:20:00,197.78,198.81,197.73,198.64,344098.0,187.7127,188.6902,187.6652,188.5289,344098.0
2018-03-15 10:25:00,198.61,198.99,198.55,198.78,200338.0,188.5004,188.8611,188.4435,188.6618,200338.0
2018-03-15 10:30:00,198.77,199.0,198.09,198.25,251384.0,188.6523,188.8706,188.0069,188.1587,251384.0
2018-03-15 10:35:00,198.22,198.49,198.0,198.17,159632.0,188.1303,188.3865,187.9215,188.0828,159632.0
2018-03-15 10:40:00,198.19,198.88,198.15,198.84,267483.0,188.1018,188.7567,188.0638,188.7187,267483.0
2018-03-15 10:45:00,198.84,199.25,198.35,199.13,401474.0,188.7187,189.1078,188.2537,188.994,401474.0
2018-03-15 10:50:00,199.11,199.15,198.57,199.12,285271.0,188.975,189.0129,188.4625,188.9845,285271.0
2018-03-15 10:55:00,199.15,199.74,199.07,199.54,592830.0,189.0129,189.5729,188.937,189.3831,592830.0
2018-03-15 11:00:00,199.56,199.9,199.54,199.7,402463.0,189.4021,189.7248,189.3831,189.5349,402463.0
2018-03-15 11:05:00,199.71,200.0,199.68,199.98,608447.0,189.5444,189.8197,189.516,189.8007,608447.0
2018-03-15 11:10:00,199.95,200.88,199.86,200.87,1389886.0,189.7722,190.6549,189.6868,190.6454,1389886.0
2018-03-15 11:15:00,200.83,201.35,200.57,201.23,897015.0,190.6074,191.101,190.3607,190.9871,897015.0
2018-03-15 11:20:00,201.21,201.4,200.63,200.99,444226.0,190.9681,191.1484,190.4176,190.7593,444226.0
2018-03-15 11:25:00,200.99,201.4,200.98,201.29,346105.0,190.7593,191.1484,190.7498,191.044,346105.0
2018-03-15 11:30:00,201.31,201.33,200.89,201.21,442777.0,191.063,191.082,190.6644,190.9681,442777.0
2018-03-15 11:35:00,201.18,201.5,200.9,200.97,355364.0,190.9396,191.2433,190.6739,190.7403,355364.0
2018-03-15 11:40:00,200.98,201.14,200.52,201.14,304428.0,190.7498,190.9016,190.3132,190.9016,304428.0
2018-03-15 11:45:00,201.11,201.15,200.33,200.52,315945.0,190.8732,190.9111,190.1329,190.3132,315945.0
2018-03-15 11:50:00,200.51,200.61,200.02,200.12,285982.0,190.3037,190.3986,189.8387,189.9336,285982.0
2018-03-15 11:55:00,200.1,200.53,199.82,200.28,274773.0,189.9146,190.3227,189.6488,190.0854,274773.0
2018-03-15 12:00:00,200.3,200.51,199.81,199.97,208309.0,190.1044,190.3037,189.6393,189.7912,208309.0
2018-03-15 12:05:00,200.0,200.21,199.86,200.15,163923.0,189.8197,190.019,189.6868,189.962,163923.0
2018-03-15 12:10:00,200.13,200.17,199.6,199.74,206893.0,189.9431,189.981,189.44,189.5729,206893.0
2018-03-15 12:15:00,199.66,200.27,199.6,200.25,218656.0,189.497,190.0759,189.44,190.0569,218656.0
2018-03-15 12:20:00,200.23,200.3,199.88,199.91,139350.0,190.038,190.1044,189.7058,189.7343,139350.0
2018-03-15 12:25:00,199.94,200.12,199.8,199.85,150274.0,189.7627,189.9336,189.6299,189.6773,150274.0
2018-03-15 12:30:00,199.87,199.93,199.11,199.32,279097.0,189.6963,189.7532,188.975,189.1743,279097.0
2018-03-15 12:35:00,199.33,199.4,198.63,198.79,304564.0,189.1838,189.2502,188.5194,188.6713,304564.0
2018-03-15 12:40:00,198.78,199.48,198.78,199.45,213395.0,188.6618,189.3261,188.6618,189.2977,213395.0
2018-03-15 12:45:00,199.45,199.55,199.22,199.43,137059.0,189.2977,189.3926,189.0794,189.2787,137059.0
2018-03-15 12:50:00,199.41,199.53,199.14,199.29,141996.0,189.2597,189.3736,189.0034,189.1458,141996.0
2018-03-15 12:55:00,199.3,199.32,199.01,199.14,105479.0,189.1553,189.1743,188.8801,189.0034,105479.0
2018-03-15 13:00:00,199.14,199.35,199.07,199.29,100285.0,189.0034,189.2028,188.937,189.1458,100285.0
2018-03-15 13:05:00,199.32,199.33,199.13,199.32,131476.0,189.1743,189.1838,188.994,189.1743,131476.0
2018-03-15 13:10:00,199.31,199.56,199.2,199.28,151097.0,189.1648,189.4021,189.0604,189.1363,151097.0
2018-03-15 13:15:00,199.29,199.3,198.1,198.59,268073.0,189.1458,189.1553,188.0164,188.4814,268073.0
2018-03-15 13:20:00,198.58,198.75,198.18,198.19,209343.0,188.472,188.6333,188.0923,188.1018,209343.0
2018-03-15 13:25:00,198.19,198.89,198.18,198.85,155301.0,188.1018,188.7662,188.0923,188.7282,155301.0
2018-03-15 13:30:00,198.86,199.22,198.65,198.68,155695.0,188.7377,189.0794,188.5384,188.5669,155695.0
2018-03-15 13:35:00,198.73,198.86,198.5,198.85,93576.0,188.6143,188.7377,188.396,188.7282,93576.0
2018-03-15 13:40:00,198.83,199.25,198.75,199.18,101602.0,188.7092,189.1078,188.6333,189.0414,101602.0
2018-03-15 13:45:00,199.16,199.19,198.92,199.13,160778.0,189.0224,189.0509,188.7946,188.994,160778.0
2018-03-15 13:50:00,199.17,199.3,198.52,198.71,131117.0,189.0319,189.1553,188.415,188.5953,131117.0
2018-03-15 13:55:00,198.71,198.77,198.0,198.01,295491.0,188.5953,188.6523,187.9215,187.931,295491.0
2018-03-15 14:00:00,198.02,198.71,197.81,198.67,202549.0,187.9405,188.5953,187.7411,188.5574,202549.0
2018-03-15 14:05:00,198.66,198.86,198.51,198.75,144188.0,188.5479,188.7377,188.4055,188.6333,144188.0
2018-03-15 14:10:00,198.75,199.08,198.59,198.7,112745.0,188.6333,188.9465,188.4814,188.5858,112745.0
2018-03-15 14:15:00,198.68,199.17,198.58,199.06,85656.0,188.5669,189.0319,188.472,188.9275,85656.0
2018-03-15 14:20:00,199.08,199.17,198.83,198.87,85810.0,188.9465,189.0319,188.7092,188.7472,85810.0
2018-03-15 14:25:00,198.87,199.13,198.68,198.77,72913.0,188.7472,188.994,188.5669,188.6523,72913.0
2018-03-15 14:30:00,198.78,199.06,198.78,198.9,84976.0,188.6618,188.9275,188.6618,188.7757,84976.0
2018-03-15 14:35:00,198.87,199.07,198.85,198.94,94076.0,188.7472,188.937,188.7282,188.8136,94076.0
2018-03-15 14:40:00,198.96,199.23,198.83,198.91,126281.0,188.8326,189.0889,188.7092,188.7852,126281.0
2018-03-15 14:45:00,198.91,198.96,198.83,198.84,123723.0,188.7852,188.8326,188.7092,188.7187,123723.0
2018-03-15 14:50:00,198.86,198.93,198.62,198.77,95388.0,188.7377,188.8041,188.5099,188.6523,95388.0
2018-03-15 14:55:00,198.78,199.79,198.78,199.78,262757.0,188.6618,189.6204,188.6618,189.6109,262757.0
2018-03-15 15:00:00,199.75,199.82,199.42,199.81,194017.0,189.5824,189.6488,189.2692,189.6393,194017.0
2018-03-15 15:05:00,199.8,199.86,199.47,199.69,197553.0,189.6299,189.6868,189.3166,189.5254,197553.0
2018-03-15 15:10:00,199.71,199.76,199.45,199.75,145119.0,189.5444,189.5919,189.2977,189.5824,145119.0
2018-03-15 15:15:00,199.75,199.79,199.25,199.43,165172.0,189.5824,189.6204,189.1078,189.2787,165172.0
2018-03-15 15:20:00,199.43,199.69,199.26,199.56,132633.0,189.2787,189.5254,189.1173,189.4021,132633.0
2018-03-15 15:25:00,199.58,199.65,199.33,199.44,147815.0,189.421,189.4875,189.1838,189.2882,147815.0
2018-03-15 15:30:00,199.43,199.57,199.1,199.15,189916.0,189.2787,189.4116,188.9655,189.0129,189916.0
2018-03-15 15:35:00,199.16,199.52,198.96,199.03,333073.0,189.0224,189.3641,188.8326,188.899,333073.0
2018-03-15 15:40:00,199.03,199.23,198.74,199.23,259668.0,188.899,189.0889,188.6238,189.0889,259668.0
2018-03-15 15:45:00,199.23,199.59,199.23,199.51,272908.0,189.0889,189.4305,189.0889,189.3546,272908.0
2018-03-15 15:50:00,199.51,199.51,199.12,199.21,400695.0,189.3546,189.3546,188.9845,189.0699,400695.0
2018-03-15 15:55:00,199.21,199.3,199.03,199.1,557369.0,189.0699,189.1553,188.899,188.9655,557369.0
2018-03-16 09:30:00,198.4,198.95,197.26,198.76,1024045.0,188.3011,188.8231,187.2191,188.6428,1024045.0
2018-03-16 09:35:00,198.76,199.0,198.34,198.85,465402.0,188.6428,188.8706,188.2442,188.7282,465402.0
2018-03-16 09:40:00,198.86,200.04,198.76,199.88,913329.0,188.7377,189.8576,188.6428,189.7058,913329.0
2018-03-16 09:45:00,199.93,199.93,199.07,199.7,405087.0,189.7532,189.7532,188.937,189.5349,405087.0
2018-03-16 09:50:00,199.66,199.7,199.04,199.29,237609.0,189.497,189.5349,188.9085,189.1458,237609.0
2018-03-16 09:55:00,199.22,199.28,198.41,198.94,251198.0,189.0794,189.1363,188.3106,188.8136,251198.0
2018-03-16 10:00:00,198.95,199.13,198.44,198.88,320585.0,188.8231,188.994,188.3391,188.7567,320585.0
2018-03-16 10:05:00,198.92,199.25,198.83,198.84,233829.0,188.7946,189.1078,188.7092,188.7187,233829.0
2018-03-16 10:10:00,198.81,199.61,198.72,199.58,292002.0,188.6902,189.4495,188.6048,189.421,292002.0
2018-03-16 10:15:00,199.58,200.0,199.54,199.67,340308.0,189.421,189.8197,189.3831,189.5065,340308.0
2018-03-16 10:20:00,199.67,199.88,199.42,199.6,156399.0,189.5065,189.7058,189.2692,189.44,156399.0
2018-03-16 10:25:00,199.59,199.77,199.3,199.76,242305.0,189.4305,189.6014,189.1553,189.5919,242305.0
2018-03-16 10:30:00,199.74,199.9,199.62,199.66,209239.0,189.5729,189.7248,189.459,189.497,209239.0
2018-03-16 10:35:00,199.67,199.69,199.42,199.45,104847.0,189.5065,189.5254,189.2692,189.2977,104847.0
2018-03-16 10:40:00,199.44,199.51,198.96,199.15,208932.0,189.2882,189.3546,188.8326,189.0129,208932.0
2018-03-16 10:45:00,199.12,199.58,199.12,199.4,138763.0,188.9845,189.421,188.9845,189.2502,138763.0
2018-03-16 10:50:00,199.38,199.88,199.36,199.68,144330.0,189.2312,189.7058,189.2122,189.516,144330.0
2018-03-16 10:55:00,199.67,199.77,199.41,199.74,65946.0,189.5065,189.6014,189.2597,189.5729,65946.0
2018-03-16 11:00:00,199.73,199.79,199.63,199.79,61046.0,189.5634,189.6204,189.4685,189.6204,61046.0
2018-03-16 11:05:00,199.79,199.83,199.13,199.16,80128.0,189.6204,189.6583,188.994,189.0224,80128.0
2018-03-16 11:10:00,199.17,199.34,198.87,198.96,201075.0,189.0319,189.1933,188.7472,188.8326,201075.0
2018-03-16 11:15:00,198.88,198.92,198.0,198.75,309206.0,188.7567,188.7946,187.9215,188.6333,309206.0
2018-03-16 11:20:00,198.76,199.05,198.65,198.65,133741.0,188.6428,188.918,188.5384,188.5384,133741.0
2018-03-16 11:25:00,198.65,199.13,198.59,198.96,196870.0,188.5384,188.994,188.4814,188.8326,196870.0
2018-03-16 11:30:00,198.97,199.13,198.75,199.03,163231.0,188.8421,188.994,188.6333,188.899,163231.0
2018-03-16 11:35:00,199.04,199.09,198.83,199.07,92792.0,188.9085,188.956,188.7092,188.937,92792.0
2018-03-16 11:40:00,199.09,199.1,198.64,198.95,90876.0,188.956,188.9655,188.5289,188.8231,90876.0
2018-03-16 11:45:00,198.91,199.08,198.73,198.79,79303.0,188.7852,188.9465,188.6143,188.6713,79303.0
2018-03-16 11:50:00,198.78,199.1,198.74,198.85,78477.0,188.6618,188.9655,188.6238,188.7282,78477.0
2018-03-16 11:55:00,198.85,198.95,198.42,198.51,116141.0,188.7282,188.8231,188.3201,188.4055,116141.0
2018-03-16 12:00:00,198.53,199.0,198.39,198.88,80940.0,188.4245,188.8706,188.2916,188.7567,80940.0
2018-03-16 12:05:00,198.89,198.91,198.42,198.65,83721.0,188.7662,188.7852,188.3201,188.5384,83721.0
2018-03-16 12:10:00,198.64,198.9,198.32,198.86,128072.0,188.5289,188.7757,188.2252,188.7377,128072.0
2018-03-16 12:15:00,198.86,198.88,198.57,198.74,57889.0,188.7377,188.7567,188.4625,188.6238,57889.0
2018-03-16 12:20:00,198.74,199.04,198.7,199.04,80657.0,188.6238,188.9085,188.5858,188.9085,80657.0
2018-03-16 12:25:00,199.03,199.04,198.85,198.86,58854.0,188.899,188.9085,188.7282,188.7377,58854.0
2018-03-16 12:30:00,198.86,199.04,198.65,198.91,67620.0,188.7377,188.9085,188.5384,188.7852,67620.0
2018-03-16 12:35:00,198.91,199.29,198.9,199.1,129430.0,188.7852,189.1458,188.7757,188.9655,129430.0
2018-03-16 12:40:00,199.1,199.18,198.84,199.06,58739.0,188.9655,189.0414,188.7187,188.9275,58739.0
2018-03-16 12:45:00,199.05,199.16,198.99,199.01,58578.0,188.918,189.0224,188.8611,188.8801,58578.0
2018-03-16 12:50:00,199.05,199.1,198.87,199.07,53882.0,188.918,188.9655,188.7472,188.937,53882.0
2018-03-16 12:55:00,199.04,199.1,198.94,199.03,46367.0,188.9085,188.9655,188.8136,188.899,46367.0
2018-03-16 13:00:00,199.05,199.16,198.78,198.85,74623.0,188.918,189.0224,188.6618,188.7282,74623.0
2018-03-16 13:05:00,198.89,199.0,198.82,198.94,50573.0,188.7662,188.8706,188.6997,188.8136,50573.0
2018-03-16 13:10:00,198.95,198.99,198.62,198.75,68046.0,188.8231,188.8611,188.5099,188.6333,68046.0
2018-03-16 13:15:00,198.75,198.89,198.65,198.66,50597.0,188.6333,188.7662,188.5384,188.5479,50597.0
2018-03-16 13:20:00,198.64,198.95,198.58,198.78,77091.0,188.5289,188.8231,188.472,188.6618,77091.0
2018-03-16 13:25:00,198.8,198.86,198.58,198.76,72327.0,188.6808,188.7377,188.472,188.6428,72327.0
2018-03-16 13:30:00,198.76,198.97,198.65,198.97,71797.0,188.6428,188.8421,188.5384,188.8421,71797.0
2018-03-16 13:35:00,198.97,198.99,198.82,198.98,42305.0,188.8421,188.8611,188.6997,188.8516,42305.0
2018-03-16 13:40:00,198.96,199.06,198.79,198.83,50617.0,188.8326,188.9275,188.6713,188.7092,50617.0
2018-03-16 13:45:00,198.84,198.95,198.75,198.9,77548.0,188.7187,188.8231,188.6333,188.7757,77548.0
2018-03-16 13:50:00,198.92,198.98,198.79,198.82,53828.0,188.7946,188.8516,188.6713,188.6997,53828.0
2018-03-16 13:55:00,198.79,198.95,198.74,198.91,77788.0,188.6713,188.8231,188.6238,188.7852,77788.0
2018-03-16 14:00:00,198.93,198.98,198.65,198.84,93941.0,188.8041,188.8516,188.5384,188.7187,93941.0
2018-03-16 14:05:00,198.83,198.84,198.68,198.77,62105.0,188.7092,188.7187,188.5669,188.6523,62105.0
2018-03-16 14:10:00,198.76,198.86,198.61,198.8,65810.0,188.6428,188.7377,188.5004,188.6808,65810.0
2018-03-16 14:15:00,198.8,199.02,198.73,198.95,101194.0,188.6808,188.8896,188.6143,188.8231,101194.0
2018-03-16 14:20:00,198.96,199.2,198.93,199.1,102949.0,188.8326,189.0604,188.8041,188.9655,102949.0
2018-03-16 14:25:00,199.11,199.12,198.91,198.98,71661.0,188.975,188.9845,188.7852,188.8516,71661.0
2018-03-16 14:30:00,199.0,199.17,198.97,199.16,90285.0,188.8706,189.0319,188.8421,189.0224,90285.0
2018-03-16 14:35:00,199.16,199.48,199.13,199.42,142039.0,189.0224,189.3261,188.994,189.2692,142039.0
2018-03-16 14:40:00,199.44,199.46,199.26,199.31,87301.0,189.2882,189.3072,189.1173,189.1648,87301.0
2018-03-16 14:45:00,199.32,199.35,199.13,199.26,89330.0,189.1743,189.2028,188.994,189.1173,89330.0
2018-03-16 14:50:00,199.24,199.35,199.12,199.31,55609.0,189.0984,189.2028,188.9845,189.1648,55609.0
2018-03-16 14:55:00,199.32,199.44,199.29,199.37,71651.0,189.1743,189.2882,189.1458,189.2217,71651.0
2018-03-16 15:00:00,199.35,199.49,199.23,199.4,98234.0,189.2028,189.3356,189.0889,189.2502,98234.0
2018-03-16 15:05:00,199.42,199.55,199.4,199.49,120870.0,189.2692,189.3926,189.2502,189.3356,120870.0
2018-03-16 15:10:00,199.48,199.62,199.46,199.6,97653.0,189.3261,189.459,189.3072,189.44,97653.0
2018-03-16 15:15:00,199.62,199.99,199.62,199.98,300032.0,189.459,189.8102,189.459,189.8007,300032.0
2018-03-16 15:20:00,199.98,200.0,199.86,199.99,374869.0,189.8007,189.8197,189.6868,189.8102,374869.0
2018-03-16 15:25:00,199.99,200.03,199.83,199.85,582700.0,189.8102,189.8481,189.6583,189.6773,582700.0
2018-03-16 15:30:00,199.82,200.0,199.82,200.0,226391.0,189.6488,189.8197,189.6488,189.8197,226391.0
2018-03-16 15:35:00,200.0,200.3,199.96,200.1,551881.0,189.8197,190.1044,189.7817,189.9146,551881.0
2018-03-16 15:40:00,200.12,200.29,200.02,200.06,375805.0,189.9336,190.0949,189.8387,189.8766,375805.0
2018-03-16 15:45:00,200.07,200.2,199.91,200.04,739900.0,189.8861,190.0095,189.7343,189.8576,739900.0
2018-03-16 15:50:00,200.03,200.29,200.02,200.2,770375.0,189.8481,190.0949,189.8387,190.0095,770375.0
2018-03-16 15:55:00,200.2,200.38,200.1,200.2,1181194.0,190.0095,190.1803,189.9146,190.0095,1181194.0
2018-03-19 09:30:00,198.0,198.0,195.7,196.16,1307331.0,187.9215,187.9215,185.7385,186.1751,1307331.0
2018-03-19 09:35:00,196.16,196.87,195.28,196.39,880172.0,186.1751,186.849,185.3399,186.3934,880172.0
2018-03-19 09:40:00,196.38,197.19,196.35,196.36,351771.0,186.3839,187.1527,186.3555,186.365,351771.0
2018-03-19 09:45:00,196.36,197.29,196.3,197.01,296587.0,186.365,187.2476,186.308,186.9819,296587.0
2018-03-19 09:50:00,197.0,197.84,196.9,197.46,348493.0,186.9724,187.7696,186.8775,187.409,348493.0
2018-03-19 09:55:00,197.46,197.53,196.61,197.02,238717.0,187.409,187.4754,186.6022,186.9914,238717.0
2018-03-19 10:00:00,197.0,197.55,196.79,197.02,218636.0,186.9724,187.4944,186.7731,186.9914,218636.0
2018-03-19 10:05:00,197.02,197.34,196.67,197.14,275338.0,186.9914,187.2951,186.6592,187.1052,275338.0
2018-03-19 10:10:00,197.12,197.45,196.63,196.74,249102.0,187.0863,187.3995,186.6212,186.7256,249102.0
2018-03-19 10:15:00,196.74,197.52,196.74,197.5,214604.0,186.7256,187.4659,186.7256,187.4469,214604.0
2018-03-19 10:20:00,197.52,197.56,197.04,197.41,126826.0,187.4659,187.5039,187.0103,187.3615,126826.0
2018-03-19 10:25:00,197.41,198.43,197.41,198.39,226717.0,187.3615,188.3296,187.3615,188.2916,226717.0
2018-03-19 10:30:00,198.37,198.38,198.05,198.25,155485.0,188.2726,188.2821,187.9689,188.1587,155485.0
2018-03-19 10:35:00,198.28,198.4,198.08,198.18,139488.0,188.1872,188.3011,187.9974,188.0923,139488.0
2018-03-19 10:40:00,198.25,198.39,197.72,197.76,166668.0,188.1587,188.2916,187.6557,187.6937,166668.0
2018-03-19 10:45:00,197.76,198.1,197.6,197.76,167359.0,187.6937,188.0164,187.5418,187.6937,167359.0
2018-03-19 10:50:00,197.75,197.77,197.1,197.13,142972.0,187.6842,187.7032,187.0673,187.0958,142972.0
2018-03-19 10:55:00,197.13,197.2,196.86,197.06,201567.0,187.0958,187.1622,186.8395,187.0293,201567.0
2018-03-19 11:00:00,197.07,197.17,196.56,196.72,166031.0,187.0388,187.1337,186.5548,186.7066,166031.0
2018-03-19 11:05:00,196.71,197.32,196.61,197.17,181763.0,186.6971,187.2761,186.6022,187.1337,181763.0
2018-03-19 11:10:00,197.18,197.34,196.42,196.62,136901.0,187.1432,187.2951,186.4219,186.6117,136901.0
2018-03-19 11:15:00,196.62,196.62,196.18,196.49,134297.0,186.6117,186.6117,186.1941,186.4883,134297.0
2018-03-19 11:20:00,196.48,196.74,196.35,196.49,110436.0,186.4788,186.7256,186.3555,186.4883,110436.0
2018-03-19 11:25:00,196.49,196.71,195.84,195.94,331884.0,186.4883,186.6971,185.8714,185.9663,331884.0
2018-03-19 11:30:00,195.97,196.06,195.59,195.7,192800.0,185.9948,186.0802,185.6341,185.7385,192800.0
2018-03-19 11:35:00,195.7,195.77,195.53,195.53,153627.0,185.7385,185.805,185.5772,185.5772,153627.0
2018-03-19 11:40:00,195.51,195.53,194.95,195.02,458526.0,185.5582,185.5772,185.0267,185.0932,458526.0
2018-03-19 11:45:00,195.02,195.25,194.91,195.0,315245.0,185.0932,185.3115,184.9888,185.0742,315245.0
2018-03-19 11:50:00,195.0,195.2,194.75,194.99,251622.0,185.0742,185.264,184.8369,185.0647,251622.0
2018-03-19 11:55:00,195.02,195.14,194.58,194.85,340732.0,185.0932,185.2071,184.6756,184.9318,340732.0
2018-03-19 12:00:00,194.85,195.04,194.3,194.61,256376.0,184.9318,185.1121,184.4098,184.704,256376.0
2018-03-19 12:05:00,194.65,195.1,194.61,194.67,149298.0,184.742,185.1691,184.704,184.761,149298.0
2018-03-19 12:10:00,194.7,194.98,194.5,194.97,100474.0,184.7894,185.0552,184.5996,185.0457,100474.0
2018-03-19 12:15:00,194.94,194.96,194.55,194.81,85679.0,185.0172,185.0362,184.6471,184.8938,85679.0
2018-03-19 12:20:00,194.78,195.41,194.56,195.31,146638.0,184.8654,185.4633,184.6566,185.3684,146638.0
2018-03-19 12:25:00,195.34,195.65,195.1,195.65,128178.0,185.3969,185.6911,185.1691,185.6911,128178.0
2018-03-19 12:30:00,195.65,195.89,195.04,195.04,156298.0,185.6911,185.9189,185.1121,185.1121,156298.0
2018-03-19 12:35:00,195.11,195.63,195.04,195.46,112220.0,185.1786,185.6721,185.1121,185.5108,112220.0
2018-03-19 12:40:00,195.5,195.5,194.77,194.79,97039.0,185.5487,185.5487,184.8559,184.8749,97039.0
2018-03-19 12:45:00,194.79,194.81,193.82,194.11,224871.0,184.8749,184.8938,183.9542,184.2295,224871.0
2018-03-19 12:50:00,194.09,195.0,194.06,194.98,108939.0,184.2105,185.0742,184.182,185.0552,108939.0
2018-03-19 12:55:00,195.01,195.1,194.66,194.76,138797.0,185.0837,185.1691,184.7515,184.8464,138797.0
2018-03-19 13:00:00,194.73,194.95,194.57,194.58,136535.0,184.8179,185.0267,184.6661,184.6756,136535.0
2018-03-19 13:05:00,194.59,194.83,194.47,194.65,104588.0,184.685,184.9128,184.5712,184.742,104588.0
2018-03-19 13:10:00,194.68,194.7,194.09,194.44,146384.0,184.7705,184.7894,184.2105,184.5427,146384.0
2018-03-19 13:15:00,194.39,194.85,194.25,194.63,115376.0,184.4952,184.9318,184.3624,184.723,115376.0
2018-03-19 13:20:00,194.59,194.6,194.32,194.32,101836.0,184.685,184.6945,184.4288,184.4288,101836.0
2018-03-19 13:25:00,194.32,194.32,193.89,194.21,162825.0,184.4288,184.4288,184.0207,184.3244,162825.0
2018-03-19 13:30:00,194.16,194.54,193.95,194.11,92710.0,184.2769,184.6376,184.0776,184.2295,92710.0
2018-03-19 13:35:00,194.09,194.77,194.05,194.75,97284.0,184.2105,184.8559,184.1725,184.8369,97284.0
2018-03-19 13:40:00,194.78,194.97,194.61,194.73,119536.0,184.8654,185.0457,184.704,184.8179,119536.0
2018-03-19 13:45:00,194.74,194.97,194.37,194.43,105883.0,184.8274,185.0457,184.4762,184.5332,105883.0
2018-03-19 13:50:00,194.42,194.44,193.82,194.05,165787.0,184.5237,184.5427,183.9542,184.1725,165787.0
2018-03-19 13:55:00,194.04,194.28,193.9,194.15,109426.0,184.163,184.3908,184.0302,184.2674,109426.0
2018-03-19 14:00:00,194.13,194.5,194.11,194.37,125980.0,184.2485,184.5996,184.2295,184.4762,125980.0
2018-03-19 14:05:00,194.39,194.57,194.33,194.37,89311.0,184.4952,184.6661,184.4383,184.4762,89311.0
2018-03-19 14:10:00,194.4,194.44,194.02,194.13,78126.0,184.5047,184.5427,184.1441,184.2485,78126.0
2018-03-19 14:15:00,194.15,194.4,194.06,194.15,68409.0,184.2674,184.5047,184.182,184.2674,68409.0
2018-03-19 14:20:00,194.14,194.16,193.65,193.7,153643.0,184.258,184.2769,183.7929,183.8404,153643.0
2018-03-19 14:25:00,193.73,194.07,193.7,193.88,91805.0,183.8688,184.1915,183.8404,184.0112,91805.0
2018-03-19 14:30:00,193.84,193.92,193.38,193.4,107212.0,183.9732,184.0492,183.5366,183.5556,107212.0
2018-03-19 14:35:00,193.42,193.46,192.8,193.08,183928.0,183.5746,183.6126,182.9862,183.2519,183928.0
2018-03-19 14:40:00,193.09,193.54,192.85,193.51,113979.0,183.2614,183.6885,183.0336,183.66,113979.0
2018-03-19 14:45:00,193.52,193.55,192.94,193.02,119844.0,183.6695,183.698,183.119,183.195,119844.0
2018-03-19 14:50:00,193.06,193.84,192.95,193.79,116923.0,183.2329,183.9732,183.1285,183.9258,116923.0
2018-03-19 14:55:00,193.78,193.85,193.4,193.6,106030.0,183.9163,183.9827,183.5556,183.7454,106030.0
2018-03-19 15:00:00,193.57,193.57,193.22,193.44,69326.0,183.717,183.717,183.3848,183.5936,69326.0
2018-03-19 15:05:00,193.44,193.7,193.19,193.46,79728.0,183.5936,183.8404,183.3563,183.6126,79728.0
2018-03-19 15:10:00,193.49,193.85,193.41,193.85,76459.0,183.641,183.9827,183.5651,183.9827,76459.0
2018-03-19 15:15:00,193.83,194.37,193.81,194.32,127196.0,183.9637,184.4762,183.9448,184.4288,127196.0
2018-03-19 15:20:00,194.31,194.46,193.88,193.95,107315.0,184.4193,184.5617,184.0112,184.0776,107315.0
2018-03-19 15:25:00,193.95,194.03,193.57,193.67,120214.0,184.0776,184.1536,183.717,183.8119,120214.0
2018-03-19 15:30:00,193.69,193.86,193.47,193.67,129560.0,183.8309,183.9922,183.6221,183.8119,129560.0
2018-03-19 15:35:00,193.68,193.84,193.57,193.78,177149.0,183.8214,183.9732,183.717,183.9163,177149.0
2018-03-19 15:40:00,193.76,193.77,193.53,193.54,132327.0,183.8973,183.9068,183.679,183.6885,132327.0
2018-03-19 15:45:00,193.52,194.28,193.48,194.27,209343.0,183.6695,184.3908,183.6315,184.3813,209343.0
2018-03-19 15:50:00,194.21,194.37,193.96,194.25,323662.0,184.3244,184.4762,184.0871,184.3624,323662.0
2018-03-19 15:55:00,194.28,194.68,194.24,194.5,413314.0,184.3908,184.7705,184.3529,184.5996,413314.0
2018-03-20 09:30:00,194.95,196.45,194.54,196.37,563909.0,185.0267,186.4504,184.6376,186.3744,563909.0
2018-03-20 09:35:00,196.38,196.41,195.54,196.08,302545.0,186.3839,186.4124,185.5867,186.0992,302545.0
2018-03-20 09:40:00,196.05,197.68,196.05,197.03,424610.0,186.0707,187.6178,186.0707,187.0008,424610.0
2018-03-20 09:45:00,197.09,198.09,197.09,197.44,382552.0,187.0578,188.0069,187.0578,187.39,382552.0
2018-03-20 09:50:00,197.43,197.7,197.01,197.55,233776.0,187.3805,187.6367,186.9819,187.4944,233776.0
2018-03-20 09:55:00,197.56,197.6,196.93,197.0,231662.0,187.5039,187.5418,186.9059,186.9724,231662.0
2018-03-20 10:00:00,197.01,197.6,197.01,197.4,208422.0,186.9819,187.5418,186.9819,187.352,208422.0
2018-03-20 10:05:00,197.39,197.86,197.26,197.7,198639.0,187.3425,187.7886,187.2191,187.6367,198639.0
2018-03-20 10:10:00,197.67,197.84,196.79,196.99,224205.0,187.6083,187.7696,186.7731,186.9629,224205.0
2018-03-20 10:15:00,197.02,197.34,196.6,197.32,190845.0,186.9914,187.2951,186.5927,187.2761,190845.0
2018-03-20 10:20:00,197.31,197.7,197.21,197.4,104043.0,187.2666,187.6367,187.1717,187.352,104043.0
2018-03-20 10:25:00,197.36,197.79,197.23,197.75,116746.0,187.3141,187.7222,187.1907,187.6842,116746.0
2018-03-20 10:30:00,197.75,198.06,197.68,197.75,181010.0,187.6842,187.9784,187.6178,187.6842,181010.0
2018-03-20 10:35:00,197.75,198.1,197.62,198.06,123910.0,187.6842,188.0164,187.5608,187.9784,123910.0
2018-03-20 10:40:00,198.0,198.28,197.7,197.95,182484.0,187.9215,188.1872,187.6367,187.874,182484.0
2018-03-20 10:45:00,197.98,198.25,197.92,197.96,120904.0,187.9025,188.1587,187.8455,187.8835,120904.0
2018-03-20 10:50:00,197.96,198.3,197.94,198.19,129197.0,187.8835,188.2062,187.8645,188.1018,129197.0
2018-03-20 10:55:00,198.19,198.5,197.88,198.46,173129.0,188.1018,188.396,187.8076,188.3581,173129.0
2018-03-20 11:00:00,198.45,198.49,197.8,197.83,136995.0,188.3486,188.3865,187.7317,187.7601,136995.0
2018-03-20 11:05:00,197.84,197.98,197.48,197.82,100276.0,187.7696,187.9025,187.4279,187.7506,100276.0
2018-03-20 11:10:00,197.8,198.0,197.56,197.6,87100.0,187.7317,187.9215,187.5039,187.5418,87100.0
2018-03-20 11:15:00,197.64,197.83,197.4,197.64,77982.0,187.5798,187.7601,187.352,187.5798,77982.0
2018-03-20 11:20:00,197.64,197.7,197.16,197.24,127796.0,187.5798,187.6367,187.1242,187.2002,127796.0
2018-03-20 11:25:00,197.27,197.69,197.24,197.53,43999.0,187.2286,187.6273,187.2002,187.4754,43999.0
2018-03-20 11:30:00,197.55,197.69,197.32,197.43,47266.0,187.4944,187.6273,187.2761,187.3805,47266.0
2018-03-20 11:35:00,197.42,197.69,197.2,197.51,79472.0,187.371,187.6273,187.1622,187.4564,79472.0
2018-03-20 11:40:00,197.52,197.52,196.8,197.28,134709.0,187.4659,187.4659,186.7826,187.2381,134709.0
2018-03-20 11:45:00,197.29,197.3,196.51,196.59,78144.0,187.2476,187.2571,186.5073,186.5832,78144.0
2018-03-20 11:50:00,196.57,196.69,196.3,196.68,118047.0,186.5643,186.6782,186.308,186.6687,118047.0
2018-03-20 11:55:00,196.7,197.18,196.65,196.99,72076.0,186.6876,187.1432,186.6402,186.9629,72076.0
2018-03-20 12:00:00,197.01,197.28,196.93,197.21,48964.0,186.9819,187.2381,186.9059,187.1717,48964.0
2018-03-20 12:05:00,197.22,197.7,197.16,197.42,80805.0,187.1812,187.6367,187.1242,187.371,80805.0
2018-03-20 12:10:00,197.42,197.97,197.36,197.94,85521.0,187.371,187.893,187.3141,187.8645,85521.0
2018-03-20 12:15:00,197.95,197.97,197.69,197.86,81872.0,187.874,187.893,187.6273,187.7886,81872.0
2018-03-20 12:20:00,197.85,198.25,197.85,198.21,106776.0,187.7791,188.1587,187.7791,188.1208,106776.0
2018-03-20 12:25:00,198.23,198.37,198.07,198.08,80973.0,188.1398,188.2726,187.9879,187.9974,80973.0
2018-03-20 12:30:00,198.07,198.5,198.03,198.2,106617.0,187.9879,188.396,187.9499,188.1113,106617.0
2018-03-20 12:35:00,198.21,198.31,197.95,197.98,65228.0,188.1208,188.2157,187.874,187.9025,65228.0
2018-03-20 12:40:00,197.99,198.38,197.96,198.16,55940.0,187.912,188.2821,187.8835,188.0733,55940.0
2018-03-20 12:45:00,198.16,198.28,197.93,198.2,41268.0,188.0733,188.1872,187.855,188.1113,41268.0
2018-03-20 12:50:00,198.21,198.3,198.02,198.1,56998.0,188.1208,188.2062,187.9405,188.0164,56998.0
2018-03-20 12:55:00,198.09,198.14,197.7,197.94,57715.0,188.0069,188.0543,187.6367,187.8645,57715.0
2018-03-20 13:00:00,197.9,198.1,197.78,197.78,35929.0,187.8266,188.0164,187.7127,187.7127,35929.0
2018-03-20 13:05:00,197.78,197.91,197.57,197.7,34992.0,187.7127,187.8361,187.5134,187.6367,34992.0
2018-03-20 13:10:00,197.63,197.74,197.35,197.43,52494.0,187.5703,187.6747,187.3046,187.3805,52494.0
2018-03-20 13:15:00,197.42,197.64,197.3,197.37,51461.0,187.371,187.5798,187.2571,187.3235,51461.0
2018-03-20 13:20:00,197.34,197.73,197.29,197.57,48698.0,187.2951,187.6652,187.2476,187.5134,48698.0
2018-03-20 13:25:00,197.58,197.82,197.51,197.62,46270.0,187.5229,187.7506,187.4564,187.5608,46270.0
2018-03-20 13:30:00,197.58,197.7,197.3,197.32,50278.0,187.5229,187.6367,187.2571,187.2761,50278.0
2018-03-20 13:35:00,197.33,197.38,197.24,197.38,38562.0,187.2856,187.333,187.2002,187.333,38562.0
2018-03-20 13:40:00,197.37,197.58,197.31,197.42,32907.0,187.3235,187.5229,187.2666,187.371,32907.0
2018-03-20 13:45:00,197.43,197.75,197.31,197.71,34490.0,187.3805,187.6842,187.2666,187.6462,34490.0
2018-03-20 13:50:00,197.75,197.95,197.68,197.95,51357.0,187.6842,187.874,187.6178,187.874,51357.0
2018-03-20 13:55:00,197.91,198.05,197.81,197.84,49415.0,187.8361,187.9689,187.7411,187.7696,49415.0
2018-03-20 14:00:00,197.88,198.14,197.68,198.11,91722.0,187.8076,188.0543,187.6178,188.0259,91722.0
2018-03-20 14:05:00,198.11,198.28,197.98,198.05,68723.0,188.0259,188.1872,187.9025,187.9689,68723.0
2018-03-20 14:10:00,198.07,198.11,197.84,197.99,41930.0,187.9879,188.0259,187.7696,187.912,41930.0
2018-03-20 14:15:00,197.97,198.4,197.97,198.36,57957.0,187.893,188.3011,187.893,188.2631,57957.0
2018-03-20 14:20:00,198.39,198.4,198.21,198.27,44914.0,188.2916,188.3011,188.1208,188.1777,44914.0
2018-03-20 14:25:00,198.27,198.47,198.11,198.42,77010.0,188.1777,188.3675,188.0259,188.3201,77010.0
2018-03-20 14:30:00,198.45,198.6,198.4,198.47,154332.0,188.3486,188.4909,188.3011,188.3675,154332.0
2018-03-20 14:35:00,198.47,198.49,198.25,198.38,83201.0,188.3675,188.3865,188.1587,188.2821,83201.0
2018-03-20 14:40:00,198.33,198.53,198.27,198.42,60523.0,188.2347,188.4245,188.1777,188.3201,60523.0
2018-03-20 14:45:00,198.4,198.49,198.2,198.33,72579.0,188.3011,188.3865,188.1113,188.2347,72579.0
2018-03-20 14:50:00,198.33,198.58,198.25,198.36,109187.0,188.2347,188.472,188.1587,188.2631,109187.0
2018-03-20 14:55:00,198.39,198.54,198.29,198.32,112906.0,188.2916,188.434,188.1967,188.2252,112906.0
2018-03-20 15:00:00,198.34,198.63,198.28,198.56,113510.0,188.2442,188.5194,188.1872,188.453,113510.0
2018-03-20 15:05:00,198.57,199.16,198.56,198.91,248769.0,188.4625,189.0224,188.453,188.7852,248769.0
2018-03-20 15:10:00,198.92,199.21,198.92,199.14,152367.0,188.7946,189.0699,188.7946,189.0034,152367.0
2018-03-20 15:15:00,199.18,199.19,198.9,198.98,127527.0,189.0414,189.0509,188.7757,188.8516,127527.0
2018-03-20 15:20:00,198.97,199.05,198.9,198.98,61865.0,188.8421,188.918,188.7757,188.8516,61865.0
2018-03-20 15:25:00,199.0,199.01,198.54,198.54,91683.0,188.8706,188.8801,188.434,188.434,91683.0
2018-03-20 15:30:00,198.56,199.0,198.51,198.9,140112.0,188.453,188.8706,188.4055,188.7757,140112.0
2018-03-20 15:35:00,198.93,198.98,198.67,198.71,83690.0,188.8041,188.8516,188.5574,188.5953,83690.0
2018-03-20 15:40:00,198.74,198.95,198.59,198.84,121201.0,188.6238,188.8231,188.4814,188.7187,121201.0
2018-03-20 15:45:00,198.84,198.9,198.76,198.82,143451.0,188.7187,188.7757,188.6428,188.6997,143451.0
2018-03-20 15:50:00,198.82,199.09,198.78,199.05,234313.0,188.6997,188.956,188.6618,188.918,234313.0
2018-03-20 15:55:00,199.06,199.06,198.87,199.01,328551.0,188.9275,188.9275,188.7472,188.8801,328551.0
2018-03-21 09:30:00,198.8,198.86,197.68,198.0,522504.0,188.6808,188.7377,187.6178,187.9215,522504.0
2018-03-21 09:35:00,197.97,198.0,196.56,196.89,382100.0,187.893,187.9215,186.5548,186.868,382100.0
2018-03-21 09:40:00,196.93,197.91,196.67,197.79,269508.0,186.9059,187.8361,186.6592,187.7222,269508.0
2018-03-21 09:45:00,197.79,198.03,197.67,197.81,212552.0,187.7222,187.9499,187.6083,187.7411,212552.0
2018-03-21 09:50:00,197.82,198.1,197.65,197.71,238564.0,187.7506,188.0164,187.5893,187.6462,238564.0
2018-03-21 09:55:00,197.71,198.0,197.35,197.75,158844.0,187.6462,187.9215,187.3046,187.6842,158844.0
2018-03-21 10:00:00,197.75,198.65,197.64,198.58,186514.0,187.6842,188.5384,187.5798,188.472,186514.0
2018-03-21 10:05:00,198.57,198.75,198.0,198.62,191090.0,188.4625,188.6333,187.9215,188.5099,191090.0
2018-03-21 10:10:00,198.59,198.88,198.28,198.44,106942.0,188.4814,188.7567,188.1872,188.3391,106942.0
2018-03-21 10:15:00,198.44,198.79,198.19,198.34,114961.0,188.3391,188.6713,188.1018,188.2442,114961.0
2018-03-21 10:20:00,198.31,198.47,197.86,198.03,106611.0,188.2157,188.3675,187.7886,187.9499,106611.0
2018-03-21 10:25:00,198.01,198.09,197.85,197.9,93965.0,187.931,188.0069,187.7791,187.8266,93965.0
2018-03-21 10:30:00,197.91,197.91,197.52,197.65,109099.0,187.8361,187.8361,187.4659,187.5893,109099.0
2018-03-21 10:35:00,197.62,197.8,197.35,197.47,110422.0,187.5608,187.7317,187.3046,187.4185,110422.0
2018-03-21 10:40:00,197.5,197.65,197.25,197.46,92384.0,187.4469,187.5893,187.2096,187.409,92384.0
2018-03-21 10:45:00,197.51,197.58,197.1,197.16,85369.0,187.4564,187.5229,187.0673,187.1242,85369.0
2018-03-21 10:50:00,197.19,197.38,196.9,196.96,144293.0,187.1527,187.333,186.8775,186.9344,144293.0
2018-03-21 10:55:00,196.94,197.25,196.65,196.7,171211.0,186.9154,187.2096,186.6402,186.6876,171211.0
2018-03-21 11:00:00,196.7,196.99,196.36,196.45,149348.0,186.6876,186.9629,186.365,186.4504,149348.0
2018-03-21 11:05:00,196.45,196.83,196.43,196.69,146041.0,186.4504,186.811,186.4314,186.6782,146041.0
2018-03-21 11:10:00,196.67,197.0,196.5,196.99,114607.0,186.6592,186.9724,186.4978,186.9629,114607.0
2018-03-21 11:15:00,197.0,197.16,196.91,197.02,74173.0,186.9724,187.1242,186.887,186.9914,74173.0
2018-03-21 11:20:00,197.03,197.3,196.95,197.18,50591.0,187.0008,187.2571,186.9249,187.1432,50591.0
2018-03-21 11:25:00,197.18,197.29,197.0,197.06,58061.0,187.1432,187.2476,186.9724,187.0293,58061.0
2018-03-21 11:30:00,197.02,197.16,197.0,197.06,75217.0,186.9914,187.1242,186.9724,187.0293,75217.0
2018-03-21 11:35:00,197.05,197.06,196.65,196.96,100218.0,187.0198,187.0293,186.6402,186.9344,100218.0
2018-03-21 11:40:00,196.97,197.0,196.68,196.68,67928.0,186.9439,186.9724,186.6687,186.6687,67928.0
2018-03-21 11:45:00,196.68,196.76,196.51,196.75,79782.0,186.6687,186.7446,186.5073,186.7351,79782.0
2018-03-21 11:50:00,196.75,197.0,196.72,196.88,100030.0,186.7351,186.9724,186.7066,186.8585,100030.0
2018-03-21 11:55:00,196.9,197.16,196.89,197.04,111136.0,186.8775,187.1242,186.868,187.0103,111136.0
2018-03-21 12:00:00,197.05,197.65,197.03,197.65,116161.0,187.0198,187.5893,187.0008,187.5893,116161.0
2018-03-21 12:05:00,197.65,197.66,197.08,197.08,87788.0,187.5893,187.5988,187.0483,187.0483,87788.0
2018-03-21 12:10:00,197.11,197.29,197.05,197.07,71008.0,187.0768,187.2476,187.0198,187.0388,71008.0
2018-03-21 12:15:00,197.02,197.25,196.78,197.07,136368.0,186.9914,187.2096,186.7636,187.0388,136368.0
2018-03-21 12:20:00,197.07,197.14,196.94,197.11,72672.0,187.0388,187.1052,186.9154,187.0768,72672.0
2018-03-21 12:25:00,197.1,197.16,197.08,197.14,63817.0,187.0673,187.1242,187.0483,187.1052,63817.0
2018-03-21 12:30:00,197.13,197.15,196.77,196.77,68031.0,187.0958,187.1147,186.7541,186.7541,68031.0
2018-03-21 12:35:00,196.78,196.93,196.77,196.85,79450.0,186.7636,186.9059,186.7541,186.83,79450.0
2018-03-21 12:40:00,196.88,196.89,196.6,196.61,78556.0,186.8585,186.868,186.5927,186.6022,78556.0
2018-03-21 12:45:00,196.63,196.67,196.47,196.56,112892.0,186.6212,186.6592,186.4694,186.5548,112892.0
2018-03-21 12:50:00,196.55,196.83,196.51,196.69,50897.0,186.5453,186.811,186.5073,186.6782,50897.0
2018-03-21 12:55:00,196.7,196.8,196.64,196.78,48517.0,186.6876,186.7826,186.6307,186.7636,48517.0
2018-03-21 13:00:00,196.78,196.79,196.58,196.66,54916.0,186.7636,186.7731,186.5738,186.6497,54916.0
2018-03-21 13:05:00,196.65,196.66,196.18,196.25,98817.0,186.6402,186.6497,186.1941,186.2606,98817.0
2018-03-21 13:10:00,196.23,196.23,195.76,195.77,242390.0,186.2416,186.2416,185.7955,185.805,242390.0
2018-03-21 13:15:00,195.77,195.84,195.6,195.8,91979.0,185.805,185.8714,185.6436,185.8335,91979.0
2018-03-21 13:20:00,195.82,196.0,195.78,195.81,103448.0,185.8524,186.0233,185.8145,185.8429,103448.0
2018-03-21 13:25:00,195.82,196.18,195.82,196.05,50920.0,185.8524,186.1941,185.8524,186.0707,50920.0
2018-03-21 13:30:00,196.05,196.08,195.7,195.7,83179.0,186.0707,186.0992,185.7385,185.7385,83179.0
2018-03-21 13:35:00,195.71,195.93,195.59,195.59,73485.0,185.748,185.9568,185.6341,185.6341,73485.0
2018-03-21 13:40:00,195.61,196.01,195.6,195.98,65861.0,185.6531,186.0328,185.6436,186.0043,65861.0
2018-03-21 13:45:00,195.97,196.25,195.91,195.98,92186.0,185.9948,186.2606,185.9379,186.0043,92186.0
2018-03-21 13:50:00,195.97,196.06,195.83,195.99,48661.0,185.9948,186.0802,185.8619,186.0138,48661.0
2018-03-21 13:55:00,195.96,196.0,195.75,195.87,49701.0,185.9853,186.0233,185.786,185.8999,49701.0
2018-03-21 14:00:00,195.9,196.52,195.75,196.06,180147.0,185.9284,186.5168,185.786,186.0802,180147.0
2018-03-21 14:05:00,196.05,197.1,196.01,196.9,209009.0,186.0707,187.0673,186.0328,186.8775,209009.0
2018-03-21 14:10:00,196.88,196.96,196.53,196.73,102219.0,186.8585,186.9344,186.5263,186.7161,102219.0
2018-03-21 14:15:00,196.76,197.05,196.66,196.94,141611.0,186.7446,187.0198,186.6497,186.9154,141611.0
2018-03-21 14:20:00,196.98,196.98,196.07,196.2,120305.0,186.9534,186.9534,186.0897,186.2131,120305.0
2018-03-21 14:25:00,196.22,196.23,195.28,195.63,206291.0,186.2321,186.2416,185.3399,185.6721,206291.0
2018-03-21 14:30:00,195.67,195.98,195.33,195.8,126683.0,185.7101,186.0043,185.3874,185.8335,126683.0
2018-03-21 14:35:00,195.82,195.84,195.32,195.47,99614.0,185.8524,185.8714,185.3779,185.5203,99614.0
2018-03-21 14:40:00,195.43,195.63,195.05,195.63,125595.0,185.4823,185.6721,185.1216,185.6721,125595.0
2018-03-21 14:45:00,195.63,195.7,195.1,195.18,97393.0,185.6721,185.7385,185.1691,185.245,97393.0
2018-03-21 14:50:00,195.16,195.21,194.57,194.88,270107.0,185.226,185.2735,184.6661,184.9603,270107.0
2018-03-21 14:55:00,194.91,195.3,194.88,195.3,88264.0,184.9888,185.3589,184.9603,185.3589,88264.0
2018-03-21 15:00:00,195.29,195.99,195.15,195.71,170437.0,185.3494,186.0138,185.2165,185.748,170437.0
2018-03-21 15:05:00,195.73,195.87,195.43,195.85,118250.0,185.767,185.8999,185.4823,185.8809,118250.0
2018-03-21 15:10:00,195.85,196.4,195.74,196.4,124962.0,185.8809,186.4029,185.7765,186.4029,124962.0
2018-03-21 15:15:00,196.44,196.44,195.86,195.92,83141.0,186.4409,186.4409,185.8904,185.9473,83141.0
2018-03-21 15:20:00,195.9,196.33,195.88,196.07,68326.0,185.9284,186.3365,185.9094,186.0897,68326.0
2018-03-21 15:25:00,196.06,196.07,195.31,195.5,106468.0,186.0802,186.0897,185.3684,185.5487,106468.0
2018-03-21 15:30:00,195.52,196.05,195.51,195.91,89094.0,185.5677,186.0707,185.5582,185.9379,89094.0
2018-03-21 15:35:00,195.94,196.42,195.94,196.1,81509.0,185.9663,186.4219,185.9663,186.1182,81509.0
2018-03-21 15:40:00,196.08,196.35,195.8,195.8,99641.0,186.0992,186.3555,185.8335,185.8335,99641.0
2018-03-21 15:45:00,195.81,196.12,195.77,196.07,88986.0,185.8429,186.1372,185.805,186.0897,88986.0
2018-03-21 15:50:00,196.03,196.04,195.23,195.39,173215.0,186.0517,186.0612,185.2925,185.4443,173215.0
2018-03-21 15:55:00,195.39,195.5,195.21,195.3,254183.0,185.4443,185.5487,185.2735,185.3589,254183.0
2018-03-22 09:30:00,190.75,190.81,188.68,189.8,1140557.0,181.0405,181.0975,179.0759,180.1389,1140557.0
2018-03-22 09:35:00,189.83,191.5,189.61,190.7,565817.0,180.1673,181.7523,179.9585,180.9931,565817.0
2018-03-22 09:40:00,190.74,191.67,190.57,191.55,363903.0,181.031,181.9137,180.8697,181.7998,363903.0
2018-03-22 09:45:00,191.58,192.39,191.33,191.89,288024.0,181.8283,182.597,181.591,182.1225,288024.0
2018-03-22 09:50:00,191.85,192.13,190.55,190.68,323338.0,182.0845,182.3503,180.8507,180.9741,323338.0
2018-03-22 09:55:00,190.69,191.0,190.3,190.66,249424.0,180.9836,181.2778,180.6134,180.9551,249424.0
2018-03-22 10:00:00,190.63,190.95,189.97,190.41,361624.0,180.9266,181.2303,180.3002,180.7178,361624.0
2018-03-22 10:05:00,190.35,190.52,189.81,190.12,266586.0,180.6609,180.8222,180.1484,180.4426,266586.0
2018-03-22 10:10:00,190.12,190.67,189.89,190.52,325803.0,180.4426,180.9646,180.2243,180.8222,325803.0
2018-03-22 10:15:00,190.5,190.9,190.1,190.16,391999.0,180.8032,181.1829,180.4236,180.4805,391999.0
2018-03-22 10:20:00,190.13,190.19,189.54,189.66,260544.0,180.4521,180.509,179.8921,180.006,260544.0
2018-03-22 10:25:00,189.67,190.04,189.18,189.26,191740.0,180.0155,180.3667,179.5504,179.6264,191740.0
2018-03-22 10:30:00,189.32,189.37,188.5,188.78,364097.0,179.6833,179.7308,178.905,179.1708,364097.0
2018-03-22 10:35:00,188.75,189.54,188.46,189.48,291983.0,179.1423,179.8921,178.8671,179.8352,291983.0
2018-03-22 10:40:00,189.43,189.5,188.71,188.95,198653.0,179.7877,179.8541,179.1043,179.3321,198653.0
2018-03-22 10:45:00,188.95,189.08,187.56,187.87,495016.0,179.3321,179.4555,178.0129,178.3071,495016.0
2018-03-22 10:50:00,187.88,188.18,187.05,187.13,402607.0,178.3166,178.6013,177.5288,177.6048,402607.0
2018-03-22 10:55:00,187.14,187.27,186.6,187.19,426855.0,177.6143,177.7376,177.1018,177.6617,426855.0
2018-03-22 11:00:00,187.19,187.82,187.19,187.56,277044.0,177.6617,178.2597,177.6617,178.0129,277044.0
2018-03-22 11:05:00,187.56,187.79,187.21,187.35,208085.0,178.0129,178.2312,177.6807,177.8136,208085.0
2018-03-22 11:10:00,187.35,187.62,186.78,187.14,226615.0,177.8136,178.0698,177.2726,177.6143,226615.0
2018-03-22 11:15:00,187.12,187.3,186.86,187.28,194128.0,177.5953,177.7661,177.3485,177.7471,194128.0
2018-03-22 11:20:00,187.28,187.43,186.5,186.63,336350.0,177.7471,177.8895,177.0068,177.1302,336350.0
2018-03-22 11:25:00,186.62,186.87,186.01,186.39,275500.0,177.1207,177.358,176.5418,176.9024,275500.0
2018-03-22 11:30:00,186.38,186.59,185.93,186.16,322946.0,176.893,177.0923,176.4659,176.6841,322946.0
2018-03-22 11:35:00,186.17,186.22,185.5,185.67,297070.0,176.6936,176.7411,176.0577,176.2191,297070.0
2018-03-22 11:40:00,185.63,185.67,185.0,185.21,598118.0,176.1811,176.2191,175.5832,175.7825,598118.0
2018-03-22 11:45:00,185.21,186.35,185.16,185.65,356346.0,175.7825,176.8645,175.7351,176.2001,356346.0
2018-03-22 11:50:00,185.65,186.8,185.65,186.68,344390.0,176.2001,177.2916,176.2001,177.1777,344390.0
2018-03-22 11:55:00,186.68,187.09,186.42,186.97,332873.0,177.1777,177.5668,176.9309,177.4529,332873.0
2018-03-22 12:00:00,186.96,187.12,186.25,186.85,257023.0,177.4434,177.5953,176.7696,177.339,257023.0
2018-03-22 12:05:00,186.83,187.18,186.77,186.99,229410.0,177.32,177.6522,177.2631,177.4719,229410.0
2018-03-22 12:10:00,186.97,187.2,186.65,186.86,186696.0,177.4529,177.6712,177.1492,177.3485,186696.0
2018-03-22 12:15:00,186.86,187.83,186.43,187.66,300824.0,177.3485,178.2691,176.9404,178.1078,300824.0
2018-03-22 12:20:00,187.65,188.2,187.63,187.94,340264.0,178.0983,178.6203,178.0793,178.3735,340264.0
2018-03-22 12:25:00,187.95,188.58,187.88,188.55,261105.0,178.383,178.981,178.3166,178.9525,261105.0
2018-03-22 12:30:00,188.5,188.66,187.9,188.19,182034.0,178.905,179.0569,178.3356,178.6108,182034.0
2018-03-22 12:35:00,188.16,188.85,188.13,188.56,223537.0,178.5823,179.2372,178.5539,178.962,223537.0
2018-03-22 12:40:00,188.62,188.72,187.8,187.85,221607.0,179.0189,179.1138,178.2407,178.2881,221607.0
2018-03-22 12:45:00,187.84,187.87,187.05,187.12,228383.0,178.2786,178.3071,177.5288,177.5953,228383.0
2018-03-22 12:50:00,187.1,187.65,187.05,187.26,286836.0,177.5763,178.0983,177.5288,177.7282,286836.0
2018-03-22 12:55:00,187.27,187.37,186.68,187.03,149407.0,177.7376,177.8326,177.1777,177.5099,149407.0
2018-03-22 13:00:00,187.01,187.03,186.34,186.78,134404.0,177.4909,177.5099,176.855,177.2726,134404.0
2018-03-22 13:05:00,186.66,187.04,186.46,187.0,100641.0,177.1587,177.5194,176.9689,177.4814,100641.0
2018-03-22 13:10:00,187.0,187.3,186.8,187.3,111977.0,177.4814,177.7661,177.2916,177.7661,111977.0
2018-03-22 13:15:00,187.29,187.41,186.73,186.97,128863.0,177.7566,177.8705,177.2251,177.4529,128863.0
2018-03-22 13:20:00,186.92,187.49,186.77,187.48,128753.0,177.4055,177.9464,177.2631,177.937,128753.0
2018-03-22 13:25:00,187.49,187.73,187.27,187.57,127873.0,177.9464,178.1742,177.7376,178.0224,127873.0
2018-03-22 13:30:00,187.59,187.64,187.22,187.46,156675.0,178.0414,178.0888,177.6902,177.918,156675.0
2018-03-22 13:35:00,187.47,187.81,187.38,187.6,152614.0,177.9275,178.2502,177.842,178.0509,152614.0
2018-03-22 13:40:00,187.61,187.74,187.31,187.7,117106.0,178.0603,178.1837,177.7756,178.1458,117106.0
2018-03-22 13:45:00,187.73,187.93,187.1,187.16,127292.0,178.1742,178.3641,177.5763,177.6332,127292.0
2018-03-22 13:50:00,187.16,187.16,186.77,186.77,156062.0,177.6332,177.6332,177.2631,177.2631,156062.0
2018-03-22 13:55:00,186.79,187.06,186.51,186.53,142821.0,177.2821,177.5383,177.0163,177.0353,142821.0
2018-03-22 14:00:00,186.55,186.68,186.18,186.48,163369.0,177.0543,177.1777,176.7031,176.9879,163369.0
2018-03-22 14:05:00,186.51,186.6,186.3,186.38,103003.0,177.0163,177.1018,176.817,176.893,103003.0
2018-03-22 14:10:00,186.4,186.88,186.3,186.86,152929.0,176.9119,177.3675,176.817,177.3485,152929.0
2018-03-22 14:15:00,186.83,187.03,186.75,186.9,157681.0,177.32,177.5099,177.2441,177.3865,157681.0
2018-03-22 14:20:00,186.89,187.03,186.43,186.78,238898.0,177.377,177.5099,176.9404,177.2726,238898.0
2018-03-22 14:25:00,186.79,187.03,186.55,186.79,117316.0,177.2821,177.5099,177.0543,177.2821,117316.0
2018-03-22 14:30:00,186.78,186.99,186.59,186.89,92985.0,177.2726,177.4719,177.0923,177.377,92985.0
2018-03-22 14:35:00,186.92,187.1,186.8,187.0,148699.0,177.4055,177.5763,177.2916,177.4814,148699.0
2018-03-22 14:40:00,187.0,187.02,186.5,186.61,119334.0,177.4814,177.5004,177.0068,177.1112,119334.0
2018-03-22 14:45:00,186.61,186.76,186.34,186.34,138760.0,177.1112,177.2536,176.855,176.855,138760.0
2018-03-22 14:50:00,186.35,186.53,185.99,186.03,201845.0,176.8645,177.0353,176.5228,176.5608,201845.0
2018-03-22 14:55:00,186.03,186.04,185.52,185.69,224496.0,176.5608,176.5703,176.0767,176.2381,224496.0
2018-03-22 15:00:00,185.67,185.95,185.57,185.59,125067.0,176.2191,176.4848,176.1242,176.1432,125067.0
2018-03-22 15:05:00,185.57,185.77,185.29,185.33,159607.0,176.1242,176.314,175.8584,175.8964,159607.0
2018-03-22 15:10:00,185.31,185.37,185.0,185.06,226827.0,175.8774,175.9344,175.5832,175.6401,226827.0
2018-03-22 15:15:00,185.04,185.12,184.79,185.03,392713.0,175.6212,175.6971,175.3839,175.6117,392713.0
2018-03-22 15:20:00,185.07,185.69,184.98,185.46,229725.0,175.6496,176.2381,175.5642,176.0198,229725.0
2018-03-22 15:25:00,185.46,185.64,185.16,185.17,194868.0,176.0198,176.1906,175.7351,175.7445,194868.0
2018-03-22 15:30:00,185.17,185.3,184.8,184.99,287727.0,175.7445,175.8679,175.3934,175.5737,287727.0
2018-03-22 15:35:00,185.0,185.2,184.85,184.93,235419.0,175.5832,175.773,175.4408,175.5168,235419.0
2018-03-22 15:40:00,184.93,185.39,184.81,185.33,275127.0,175.5168,175.9533,175.4029,175.8964,275127.0
2018-03-22 15:45:00,185.34,185.37,184.6,184.73,376820.0,175.9059,175.9344,175.2036,175.3269,376820.0
2018-03-22 15:50:00,184.74,185.47,184.68,184.9,402311.0,175.3364,176.0293,175.2795,175.4883,402311.0
2018-03-22 15:55:00,184.88,184.95,184.6,184.66,522865.0,175.4693,175.5357,175.2036,175.2605,522865.0
2018-03-23 09:30:00,186.85,188.48,186.01,187.14,1165349.0,177.339,178.8861,176.5418,177.6143,1165349.0
2018-03-23 09:35:00,187.02,187.03,185.34,185.44,496855.0,177.5004,177.5099,175.9059,176.0008,496855.0
2018-03-23 09:40:00,185.4,185.44,184.62,184.67,481344.0,175.9628,176.0008,175.2225,175.27,481344.0
2018-03-23 09:45:00,184.62,184.94,183.83,184.33,510677.0,175.2225,175.5262,174.4727,174.9473,510677.0
2018-03-23 09:50:00,184.34,184.99,184.25,184.57,530655.0,174.9568,175.5737,174.8714,175.1751,530655.0
2018-03-23 09:55:00,184.62,185.32,184.32,184.47,370810.0,175.2225,175.8869,174.9378,175.0802,370810.0
2018-03-23 10:00:00,184.52,185.28,184.47,185.13,384832.0,175.1276,175.8489,175.0802,175.7066,384832.0
2018-03-23 10:05:00,185.12,185.2,183.91,184.27,310433.0,175.6971,175.773,174.5487,174.8904,310433.0
2018-03-23 10:10:00,184.23,184.85,184.04,184.27,210071.0,174.8524,175.4408,174.6721,174.8904,210071.0
2018-03-23 10:15:00,184.28,184.72,183.6,183.73,247018.0,174.8998,175.3174,174.2545,174.3778,247018.0
2018-03-23 10:20:00,183.69,184.21,183.51,183.79,213925.0,174.3399,174.8334,174.169,174.4348,213925.0
2018-03-23 10:25:00,183.78,184.36,183.54,184.02,130702.0,174.4253,174.9758,174.1975,174.6531,130702.0
2018-03-23 10:30:00,184.09,185.2,184.02,184.98,218999.0,174.7195,175.773,174.6531,175.5642,218999.0
2018-03-23 10:35:00,184.93,185.2,184.52,184.88,162330.0,175.5168,175.773,175.1276,175.4693,162330.0
2018-03-23 10:40:00,184.93,185.6,184.91,185.21,206383.0,175.5168,176.1527,175.4978,175.7825,206383.0
2018-03-23 10:45:00,185.21,185.88,185.1,185.29,202649.0,175.7825,176.4184,175.6781,175.8584,202649.0
2018-03-23 10:50:00,185.24,185.7,184.88,185.48,163279.0,175.811,176.2476,175.4693,176.0388,163279.0
2018-03-23 10:55:00,185.51,185.8,185.47,185.7,104613.0,176.0672,176.3425,176.0293,176.2476,104613.0
2018-03-23 11:00:00,185.69,186.15,185.39,185.74,165399.0,176.2381,176.6747,175.9533,176.2855,165399.0
2018-03-23 11:05:00,185.74,185.75,184.95,185.01,115669.0,176.2855,176.295,175.5357,175.5927,115669.0
2018-03-23 11:10:00,185.03,185.3,184.31,184.56,216536.0,175.6117,175.8679,174.9283,175.1656,216536.0
2018-03-23 11:15:00,184.57,184.75,184.09,184.22,140023.0,175.1751,175.3459,174.7195,174.8429,140023.0
2018-03-23 11:20:00,184.22,184.44,183.83,183.96,143850.0,174.8429,175.0517,174.4727,174.5961,143850.0
2018-03-23 11:25:00,183.9,184.0,183.2,183.33,192275.0,174.5392,174.6341,173.8748,173.9982,192275.0
2018-03-23 11:30:00,183.33,183.65,183.25,183.5,122089.0,173.9982,174.3019,173.9223,174.1595,122089.0
2018-03-23 11:35:00,183.54,183.7,182.61,182.75,263066.0,174.1975,174.3494,173.3148,173.4477,263066.0
2018-03-23 11:40:00,182.72,182.99,182.53,182.59,228784.0,173.4193,173.6755,173.2389,173.2959,228784.0
2018-03-23 11:45:00,182.6,183.0,182.54,182.71,144832.0,173.3054,173.685,173.2484,173.4098,144832.0
2018-03-23 11:50:00,182.67,183.12,182.53,182.83,151377.0,173.3718,173.7989,173.2389,173.5237,151377.0
2018-03-23 11:55:00,182.87,182.91,181.84,181.87,196532.0,173.5616,173.5996,172.584,172.6125,196532.0
2018-03-23 12:00:00,181.92,182.91,181.91,182.54,148968.0,172.66,173.5996,172.6505,173.2484,148968.0
2018-03-23 12:05:00,182.55,183.1,182.14,182.87,116225.0,173.2579,173.7799,172.8688,173.5616,116225.0
2018-03-23 12:10:00,182.83,183.34,182.53,183.0,130899.0,173.5237,174.0077,173.2389,173.685,130899.0
2018-03-23 12:15:00,182.94,183.07,182.33,182.6,93624.0,173.6281,173.7514,173.0491,173.3054,93624.0
2018-03-23 12:20:00,182.7,182.9,182.55,182.89,54765.0,173.4003,173.5901,173.2579,173.5806,54765.0
2018-03-23 12:25:00,182.86,183.57,182.85,183.38,97954.0,173.5521,174.226,173.5426,174.0457,97954.0
2018-03-23 12:30:00,183.41,183.41,182.77,182.89,79245.0,174.0741,174.0741,173.4667,173.5806,79245.0
2018-03-23 12:35:00,182.87,182.99,182.3,182.4,165243.0,173.5616,173.6755,173.0206,173.1155,165243.0
2018-03-23 12:40:00,182.4,182.53,181.96,181.97,163921.0,173.1155,173.2389,172.6979,172.7074,163921.0
2018-03-23 12:45:00,181.99,182.48,181.95,181.99,137310.0,172.7264,173.1915,172.6884,172.7264,137310.0
2018-03-23 12:50:00,182.0,182.18,181.75,181.92,167397.0,172.7359,172.9067,172.4986,172.66,167397.0
2018-03-23 12:55:00,181.95,182.07,181.67,181.89,101473.0,172.6884,172.8023,172.4227,172.6315,101473.0
2018-03-23 13:00:00,181.84,182.09,181.18,182.05,266479.0,172.584,172.8213,171.9576,172.7834,266479.0
2018-03-23 13:05:00,182.04,182.45,181.79,182.37,130209.0,172.7739,173.163,172.5366,173.0871,130209.0
2018-03-23 13:10:00,182.38,182.8,182.33,182.6,130657.0,173.0966,173.4952,173.0491,173.3054,130657.0
2018-03-23 13:15:00,182.61,182.69,182.24,182.69,60041.0,173.3148,173.3908,172.9637,173.3908,60041.0
2018-03-23 13:20:00,182.7,183.3,182.4,183.09,91881.0,173.4003,173.9697,173.1155,173.7704,91881.0
2018-03-23 13:25:00,183.14,183.3,182.84,182.98,111205.0,173.8179,173.9697,173.5331,173.666,111205.0
2018-03-23 13:30:00,183.01,183.41,182.8,183.0,78861.0,173.6945,174.0741,173.4952,173.685,78861.0
2018-03-23 13:35:00,182.9,183.07,182.54,182.59,86901.0,173.5901,173.7514,173.2484,173.2959,86901.0
2018-03-23 13:40:00,182.56,182.87,182.49,182.82,58711.0,173.2674,173.5616,173.201,173.5142,58711.0
2018-03-23 13:45:00,182.8,183.5,182.79,183.43,80777.0,173.4952,174.1595,173.4857,174.0931,80777.0
2018-03-23 13:50:00,183.43,184.26,183.39,184.25,126478.0,174.0931,174.8809,174.0551,174.8714,126478.0
2018-03-23 13:55:00,184.29,184.36,183.6,183.67,177436.0,174.9093,174.9758,174.2545,174.3209,177436.0
2018-03-23 14:00:00,183.68,184.15,183.5,183.5,103463.0,174.3304,174.7765,174.1595,174.1595,103463.0
2018-03-23 14:05:00,183.48,183.65,183.19,183.37,57389.0,174.1406,174.3019,173.8653,174.0362,57389.0
2018-03-23 14:10:00,183.33,183.42,182.86,182.96,85710.0,173.9982,174.0836,173.5521,173.647,85710.0
2018-03-23 14:15:00,182.9,182.99,182.63,182.74,72680.0,173.5901,173.6755,173.3338,173.4382,72680.0
2018-03-23 14:20:00,182.74,183.03,182.61,182.93,52633.0,173.4382,173.7135,173.3148,173.6186,52633.0
2018-03-23 14:25:00,182.96,182.97,182.54,182.82,43314.0,173.647,173.6565,173.2484,173.5142,43314.0
2018-03-23 14:30:00,182.8,182.84,182.4,182.54,58165.0,173.4952,173.5331,173.1155,173.2484,58165.0
2018-03-23 14:35:00,182.53,182.68,182.27,182.61,67541.0,173.2389,173.3813,172.9922,173.3148,67541.0
2018-03-23 14:40:00,182.6,182.86,182.39,182.56,72473.0,173.3054,173.5521,173.106,173.2674,72473.0
2018-03-23 14:45:00,182.66,182.66,182.0,182.19,101787.0,173.3623,173.3623,172.7359,172.9162,101787.0
2018-03-23 14:50:00,182.2,182.2,181.47,181.81,189232.0,172.9257,172.9257,172.2329,172.5556,189232.0
2018-03-23 14:55:00,181.79,181.83,181.02,181.06,159431.0,172.5366,172.5746,171.8058,171.8437,159431.0
2018-03-23 15:00:00,181.13,181.21,180.5,180.92,226635.0,171.9102,171.9861,171.3123,171.7109,226635.0
2018-03-23 15:05:00,180.86,181.14,180.56,180.7,159749.0,171.6539,171.9197,171.3692,171.5021,159749.0
2018-03-23 15:10:00,180.76,181.8,180.4,181.67,181509.0,171.559,172.5461,171.2173,172.4227,181509.0
2018-03-23 15:15:00,181.72,182.46,181.55,181.75,189516.0,172.4702,173.1725,172.3088,172.4986,189516.0
2018-03-23 15:20:00,181.82,182.01,181.41,181.59,126596.0,172.5651,172.7454,172.1759,172.3468,126596.0
2018-03-23 15:25:00,181.6,181.89,181.45,181.59,100428.0,172.3563,172.6315,172.2139,172.3468,100428.0
2018-03-23 15:30:00,181.62,181.63,181.17,181.33,103480.0,172.3752,172.3847,171.9481,172.1,103480.0
2018-03-23 15:35:00,181.33,181.47,181.0,181.35,180533.0,172.1,172.2329,171.7868,172.119,180533.0
2018-03-23 15:40:00,181.39,181.39,180.82,181.13,169647.0,172.1569,172.1569,171.616,171.9102,169647.0
2018-03-23 15:45:00,181.15,181.4,180.98,181.14,265672.0,171.9292,172.1664,171.7678,171.9197,265672.0
2018-03-23 15:50:00,181.13,181.21,180.92,180.95,313097.0,171.9102,171.9861,171.7109,171.7393,313097.0
2018-03-23 15:55:00,180.95,181.33,180.85,181.13,477342.0,171.7393,172.1,171.6444,171.9102,477342.0
2018-03-26 09:30:00,187.86,189.33,187.11,188.25,1333240.0,178.2976,179.6928,177.5858,178.6678,1333240.0
2018-03-26 09:35:00,188.28,188.45,187.3,187.71,401691.0,178.6962,178.8576,177.7661,178.1553,401691.0
2018-03-26 09:40:00,187.7,187.9,186.85,186.97,344497.0,178.1458,178.3356,177.339,177.4529,344497.0
2018-03-26 09:45:00,186.95,187.56,186.64,187.3,256235.0,177.4339,178.0129,177.1397,177.7661,256235.0
2018-03-26 09:50:00,187.27,187.83,186.48,187.69,356175.0,177.7376,178.2691,176.9879,178.1363,356175.0
2018-03-26 09:55:00,187.71,187.98,187.43,187.52,260573.0,178.1553,178.4115,177.8895,177.9749,260573.0
2018-03-26 10:00:00,187.52,188.16,187.51,188.08,264019.0,177.9749,178.5823,177.9654,178.5064,264019.0
2018-03-26 10:05:00,188.04,188.09,187.67,187.68,298572.0,178.4685,178.5159,178.1173,178.1268,298572.0
2018-03-26 10:10:00,187.72,187.76,187.01,187.25,222286.0,178.1647,178.2027,177.4909,177.7187,222286.0
2018-03-26 10:15:00,187.3,187.33,186.56,186.77,224178.0,177.7661,177.7946,177.0638,177.2631,224178.0
2018-03-26 10:20:00,186.75,187.55,186.65,187.39,190081.0,177.2441,178.0034,177.1492,177.8515,190081.0
2018-03-26 10:25:00,187.4,187.4,186.64,186.66,249009.0,177.861,177.861,177.1397,177.1587,249009.0
2018-03-26 10:30:00,186.65,186.97,186.46,186.76,154803.0,177.1492,177.4529,176.9689,177.2536,154803.0
2018-03-26 10:35:00,186.76,186.93,186.15,186.16,248155.0,177.2536,177.415,176.6747,176.6841,248155.0
2018-03-26 10:40:00,186.18,186.49,185.64,186.04,252768.0,176.7031,176.9974,176.1906,176.5703,252768.0
2018-03-26 10:45:00,186.08,186.15,185.41,185.95,213431.0,176.6082,176.6747,175.9723,176.4848,213431.0
2018-03-26 10:50:00,185.95,186.64,185.69,186.3,164407.0,176.4848,177.1397,176.2381,176.817,164407.0
2018-03-26 10:55:00,186.29,186.52,185.69,185.71,105183.0,176.8075,177.0258,176.2381,176.2571,105183.0
2018-03-26 11:00:00,185.71,186.15,185.24,186.08,180221.0,176.2571,176.6747,175.811,176.6082,180221.0
2018-03-26 11:05:00,186.08,186.1,184.62,184.72,298982.0,176.6082,176.6272,175.2225,175.3174,298982.0
2018-03-26 11:10:00,184.72,185.76,184.68,184.98,139904.0,175.3174,176.3045,175.2795,175.5642,139904.0
2018-03-26 11:15:00,184.98,185.38,184.43,184.48,180962.0,175.5642,175.9439,175.0422,175.0897,180962.0
2018-03-26 11:20:00,184.49,185.25,184.32,185.24,198410.0,175.0992,175.8205,174.9378,175.811,198410.0
2018-03-26 11:25:00,185.24,185.49,185.01,185.08,86653.0,175.811,176.0483,175.5927,175.6591,86653.0
2018-03-26 11:30:00,185.05,185.92,184.83,185.73,121504.0,175.6306,176.4564,175.4218,176.276,121504.0
2018-03-26 11:35:00,185.76,186.57,185.73,186.54,152098.0,176.3045,177.0733,176.276,177.0448,152098.0
2018-03-26 11:40:00,186.57,187.23,186.55,187.11,224434.0,177.0733,177.6997,177.0543,177.5858,224434.0
2018-03-26 11:45:00,187.11,187.11,186.47,186.53,103432.0,177.5858,177.5858,176.9784,177.0353,103432.0
2018-03-26 11:50:00,186.5,187.46,186.5,186.93,113681.0,177.0068,177.918,177.0068,177.415,113681.0
2018-03-26 11:55:00,187.01,187.15,186.61,186.8,57765.0,177.4909,177.6238,177.1112,177.2916,57765.0
2018-03-26 12:00:00,186.8,186.82,186.28,186.37,64231.0,177.2916,177.3106,176.798,176.8835,64231.0
2018-03-26 12:05:00,186.36,187.0,186.29,186.98,69559.0,176.874,177.4814,176.8075,177.4624,69559.0
2018-03-26 12:10:00,187.0,187.15,186.76,187.13,91924.0,177.4814,177.6238,177.2536,177.6048,91924.0
2018-03-26 12:15:00,187.11,187.12,186.61,186.67,56370.0,177.5858,177.5953,177.1112,177.1682,56370.0
2018-03-26 12:20:00,186.64,187.28,186.6,187.16,90967.0,177.1397,177.7471,177.1018,177.6332,90967.0
2018-03-26 12:25:00,187.16,187.79,187.12,187.7,156667.0,177.6332,178.2312,177.5953,178.1458,156667.0
2018-03-26 12:30:00,187.7,187.9,187.44,187.59,133267.0,178.1458,178.3356,177.899,178.0414,133267.0
2018-03-26 12:35:00,187.58,187.88,187.01,187.24,141722.0,178.0319,178.3166,177.4909,177.7092,141722.0
2018-03-26 12:40:00,187.2,187.43,187.1,187.39,56414.0,177.6712,177.8895,177.5763,177.8515,56414.0
2018-03-26 12:45:00,187.4,187.45,187.2,187.32,67090.0,177.861,177.9085,177.6712,177.7851,67090.0
2018-03-26 12:50:00,187.36,187.75,187.35,187.49,75462.0,177.8231,178.1932,177.8136,177.9464,75462.0
2018-03-26 12:55:00,187.54,187.74,187.3,187.47,53289.0,177.9939,178.1837,177.7661,177.9275,53289.0
2018-03-26 13:00:00,187.5,187.87,187.5,187.57,59989.0,177.9559,178.3071,177.9559,178.0224,59989.0
2018-03-26 13:05:00,187.58,188.03,187.41,187.72,118969.0,178.0319,178.459,177.8705,178.1647,118969.0
2018-03-26 13:10:00,187.69,188.44,187.69,188.34,141042.0,178.1363,178.8481,178.1363,178.7532,141042.0
2018-03-26 13:15:00,188.36,188.67,188.32,188.33,156074.0,178.7722,179.0664,178.7342,178.7437,156074.0
2018-03-26 13:20:00,188.33,188.85,188.29,188.56,126825.0,178.7437,179.2372,178.7057,178.962,126825.0
2018-03-26 13:25:00,188.56,188.58,188.13,188.35,75982.0,178.962,178.981,178.5539,178.7627,75982.0
2018-03-26 13:30:00,188.37,188.51,188.07,188.26,94141.0,178.7817,178.9145,178.4969,178.6773,94141.0
2018-03-26 13:35:00,188.27,188.38,188.1,188.35,53799.0,178.6867,178.7911,178.5254,178.7627,53799.0
2018-03-26 13:40:00,188.34,188.75,188.17,188.28,100053.0,178.7532,179.1423,178.5918,178.6962,100053.0
2018-03-26 13:45:00,188.3,188.4,188.24,188.29,48924.0,178.7152,178.8101,178.6583,178.7057,48924.0
2018-03-26 13:50:00,188.24,188.43,187.64,187.68,50839.0,178.6583,178.8386,178.0888,178.1268,50839.0
2018-03-26 13:55:00,187.68,187.98,187.49,187.98,79307.0,178.1268,178.4115,177.9464,178.4115,79307.0
2018-03-26 14:00:00,188.0,188.08,187.78,187.96,72823.0,178.4305,178.5064,178.2217,178.3925,72823.0
2018-03-26 14:05:00,187.99,188.04,187.73,187.83,59893.0,178.421,178.4685,178.1742,178.2691,59893.0
2018-03-26 14:10:00,187.85,188.47,187.82,188.25,103168.0,178.2881,178.8766,178.2597,178.6678,103168.0
2018-03-26 14:15:00,188.29,188.5,188.14,188.49,61198.0,178.7057,178.905,178.5634,178.8955,61198.0
2018-03-26 14:20:00,188.51,188.66,188.35,188.4,69421.0,178.9145,179.0569,178.7627,178.8101,69421.0
2018-03-26 14:25:00,188.42,189.04,188.25,189.0,158270.0,178.8291,179.4176,178.6678,179.3796,158270.0
2018-03-26 14:30:00,188.99,189.25,188.88,188.91,139283.0,179.3701,179.6169,179.2657,179.2942,139283.0
2018-03-26 14:35:00,188.89,189.02,188.68,188.71,83254.0,179.2752,179.3986,179.0759,179.1043,83254.0
2018-03-26 14:40:00,188.78,189.25,188.78,189.1,144815.0,179.1708,179.6169,179.1708,179.4745,144815.0
2018-03-26 14:45:00,189.11,189.11,188.58,188.81,88144.0,179.484,179.484,178.981,179.1993,88144.0
2018-03-26 14:50:00,188.83,189.48,188.83,189.48,159388.0,179.2182,179.8352,179.2182,179.8352,159388.0
2018-03-26 14:55:00,189.48,189.52,188.67,188.78,108962.0,179.8352,179.8731,179.0664,179.1708,108962.0
2018-03-26 15:00:00,188.76,189.25,188.61,189.02,68110.0,179.1518,179.6169,179.0094,179.3986,68110.0
2018-03-26 15:05:00,189.03,189.42,189.01,189.42,118540.0,179.4081,179.7782,179.3891,179.7782,118540.0
2018-03-26 15:10:00,189.45,189.46,189.15,189.37,103085.0,179.8067,179.8162,179.522,179.7308,103085.0
2018-03-26 15:15:00,189.42,189.55,189.31,189.51,113838.0,179.7782,179.9016,179.6738,179.8636,113838.0
2018-03-26 15:20:00,189.49,189.54,189.3,189.31,80610.0,179.8446,179.8921,179.6643,179.6738,80610.0
2018-03-26 15:25:00,189.32,189.46,189.21,189.43,83897.0,179.6833,179.8162,179.5789,179.7877,83897.0
2018-03-26 15:30:00,189.43,189.79,189.42,189.75,139946.0,179.7877,180.1294,179.7782,180.0914,139946.0
2018-03-26 15:35:00,189.74,189.77,189.53,189.77,132733.0,180.0819,180.1104,179.8826,180.1104,132733.0
2018-03-26 15:40:00,189.78,189.86,189.61,189.83,156413.0,180.1199,180.1958,179.9585,180.1673,156413.0
2018-03-26 15:45:00,189.85,190.28,189.79,190.25,401919.0,180.1863,180.5944,180.1294,180.566,401919.0
2018-03-26 15:50:00,190.26,190.26,189.97,190.2,235867.0,180.5755,180.5755,180.3002,180.5185,235867.0
2018-03-26 15:55:00,190.2,190.59,190.13,190.49,453489.0,180.5185,180.8887,180.4521,180.7937,453489.0
2018-03-27 09:30:00,192.24,192.25,189.29,190.12,802946.0,182.4547,182.4642,179.6548,180.4426,802946.0
2018-03-27 09:35:00,190.1,191.84,190.02,191.84,349430.0,180.4236,182.075,180.3477,182.075,349430.0
2018-03-27 09:40:00,191.77,191.83,190.9,190.93,285570.0,182.0086,182.0655,181.1829,181.2113,285570.0
2018-03-27 09:45:00,190.9,191.16,189.53,189.83,299598.0,181.1829,181.4296,179.8826,180.1673,299598.0
2018-03-27 09:50:00,189.78,190.52,189.7,190.32,227691.0,180.1199,180.8222,180.044,180.6324,227691.0
2018-03-27 09:55:00,190.34,191.35,190.33,190.76,188834.0,180.6514,181.61,180.6419,181.05,188834.0
2018-03-27 10:00:00,190.75,190.99,190.33,190.99,148174.0,181.0405,181.2683,180.6419,181.2683,148174.0
2018-03-27 10:05:00,190.99,191.78,190.72,191.2,227341.0,181.2683,182.0181,181.012,181.4676,227341.0
2018-03-27 10:10:00,191.14,191.15,190.0,190.4,300742.0,181.4107,181.4201,180.3287,180.7083,300742.0
2018-03-27 10:15:00,190.38,190.92,189.99,190.91,145948.0,180.6893,181.2019,180.3192,181.1924,145948.0
2018-03-27 10:20:00,190.93,191.06,190.43,190.65,103196.0,181.2113,181.3347,180.7368,180.9456,103196.0
2018-03-27 10:25:00,190.65,191.16,190.41,190.83,78736.0,180.9456,181.4296,180.7178,181.1164,78736.0
2018-03-27 10:30:00,190.78,190.99,190.33,190.5,115898.0,181.069,181.2683,180.6419,180.8032,115898.0
2018-03-27 10:35:00,190.53,190.79,190.39,190.66,75011.0,180.8317,181.0785,180.6988,180.9551,75011.0
2018-03-27 10:40:00,190.65,191.14,190.38,190.9,81433.0,180.9456,181.4107,180.6893,181.1829,81433.0
2018-03-27 10:45:00,190.9,191.0,189.96,189.96,117408.0,181.1829,181.2778,180.2907,180.2907,117408.0
2018-03-27 10:50:00,190.01,190.23,189.59,189.85,143101.0,180.3382,180.547,179.9396,180.1863,143101.0
2018-03-27 10:55:00,189.88,190.41,189.63,190.0,87880.0,180.2148,180.7178,179.9775,180.3287,87880.0
2018-03-27 11:00:00,189.9,190.24,189.55,189.94,81444.0,180.2338,180.5565,179.9016,180.2717,81444.0
2018-03-27 11:05:00,189.94,190.09,189.66,190.04,64143.0,180.2717,180.4141,180.006,180.3667,64143.0
2018-03-27 11:10:00,190.03,190.15,189.64,189.94,80905.0,180.3572,180.4711,179.987,180.2717,80905.0
2018-03-27 11:15:00,189.94,190.45,189.82,190.07,76900.0,180.2717,180.7558,180.1578,180.3951,76900.0
2018-03-27 11:20:00,189.97,190.27,189.91,190.21,81830.0,180.3002,180.5849,180.2433,180.528,81830.0
2018-03-27 11:25:00,190.2,190.3,189.39,189.99,112156.0,180.5185,180.6134,179.7497,180.3192,112156.0
2018-03-27 11:30:00,189.99,190.32,189.8,190.23,70383.0,180.3192,180.6324,180.1389,180.547,70383.0
2018-03-27 11:35:00,190.21,190.58,190.08,190.41,85496.0,180.528,180.8792,180.4046,180.7178,85496.0
2018-03-27 11:40:00,190.43,190.92,190.42,190.72,107784.0,180.7368,181.2019,180.7273,181.012,107784.0
2018-03-27 11:45:00,190.74,190.99,190.4,190.84,82117.0,181.031,181.2683,180.7083,181.1259,82117.0
2018-03-27 11:50:00,190.88,190.95,190.47,190.66,60404.0,181.1639,181.2303,180.7748,180.9551,60404.0
2018-03-27 11:55:00,190.68,190.82,190.38,190.59,80028.0,180.9741,181.1069,180.6893,180.8887,80028.0
2018-03-27 12:00:00,190.6,190.68,190.31,190.56,50658.0,180.8981,180.9741,180.6229,180.8602,50658.0
2018-03-27 12:05:00,190.52,190.59,189.85,190.1,58374.0,180.8222,180.8887,180.1863,180.4236,58374.0
2018-03-27 12:10:00,190.1,190.32,189.88,190.04,57529.0,180.4236,180.6324,180.2148,180.3667,57529.0
2018-03-27 12:15:00,190.06,190.1,189.57,189.86,59802.0,180.3856,180.4236,179.9206,180.1958,59802.0
2018-03-27 12:20:00,189.89,189.89,189.13,189.26,83686.0,180.2243,180.2243,179.503,179.6264,83686.0
2018-03-27 12:25:00,189.27,189.27,187.8,187.92,292678.0,179.6358,179.6358,178.2407,178.3546,292678.0
2018-03-27 12:30:00,187.91,188.21,187.41,188.0,246174.0,178.3451,178.6298,177.8705,178.4305,246174.0
2018-03-27 12:35:00,188.02,188.39,187.59,187.84,168375.0,178.4495,178.8006,178.0414,178.2786,168375.0
2018-03-27 12:40:00,187.88,188.11,187.26,187.94,143857.0,178.3166,178.5349,177.7282,178.3735,143857.0
2018-03-27 12:45:00,187.93,188.65,187.92,188.4,93364.0,178.3641,179.0474,178.3546,178.8101,93364.0
2018-03-27 12:50:00,188.35,188.4,187.81,188.31,79871.0,178.7627,178.8101,178.2502,178.7247,79871.0
2018-03-27 12:55:00,188.32,188.83,188.05,188.69,90697.0,178.7342,179.2182,178.4779,179.0854,90697.0
2018-03-27 13:00:00,188.74,189.0,188.69,188.94,58524.0,179.1328,179.3796,179.0854,179.3226,58524.0
2018-03-27 13:05:00,188.95,189.06,188.64,188.8,62121.0,179.3321,179.4365,179.0379,179.1898,62121.0
2018-03-27 13:10:00,188.84,188.84,188.38,188.74,55620.0,179.2277,179.2277,178.7911,179.1328,55620.0
2018-03-27 13:15:00,188.79,188.92,188.38,188.43,44973.0,179.1803,179.3037,178.7911,178.8386,44973.0
2018-03-27 13:20:00,188.44,188.54,187.95,187.99,58972.0,178.8481,178.943,178.383,178.421,58972.0
2018-03-27 13:25:00,187.99,188.28,187.91,187.92,55032.0,178.421,178.6962,178.3451,178.3546,55032.0
2018-03-27 13:30:00,187.94,188.09,187.42,187.68,103582.0,178.3735,178.5159,177.88,178.1268,103582.0
2018-03-27 13:35:00,187.69,187.69,186.9,187.08,183691.0,178.1363,178.1363,177.3865,177.5573,183691.0
2018-03-27 13:40:00,187.06,187.5,186.92,187.37,87575.0,177.5383,177.9559,177.4055,177.8326,87575.0
2018-03-27 13:45:00,187.43,187.59,186.9,186.94,94615.0,177.8895,178.0414,177.3865,177.4244,94615.0
2018-03-27 13:50:00,186.92,186.97,186.17,186.25,160779.0,177.4055,177.4529,176.6936,176.7696,160779.0
2018-03-27 13:55:00,186.27,187.06,186.2,186.95,123082.0,176.7885,177.5383,176.7221,177.4339,123082.0
2018-03-27 14:00:00,186.9,186.9,185.8,185.96,117203.0,177.3865,177.3865,176.3425,176.4943,117203.0
2018-03-27 14:05:00,185.94,186.39,185.9,185.96,96884.0,176.4753,176.9024,176.4374,176.4943,96884.0
2018-03-27 14:10:00,185.98,186.2,185.78,185.85,158816.0,176.5133,176.7221,176.3235,176.3899,158816.0
2018-03-27 14:15:00,185.82,186.38,185.8,186.35,155126.0,176.3615,176.893,176.3425,176.8645,155126.0
2018-03-27 14:20:00,186.34,186.43,185.58,185.64,123366.0,176.855,176.9404,176.1337,176.1906,123366.0
2018-03-27 14:25:00,185.63,185.65,184.7,184.75,321374.0,176.1811,176.2001,175.2985,175.3459,321374.0
2018-03-27 14:30:00,184.74,184.86,184.2,184.63,299125.0,175.3364,175.4503,174.8239,175.232,299125.0
2018-03-27 14:35:00,184.69,185.0,184.35,184.83,226606.0,175.289,175.5832,174.9663,175.4218,226606.0
2018-03-27 14:40:00,184.83,185.11,184.58,184.77,138696.0,175.4218,175.6876,175.1846,175.3649,138696.0
2018-03-27 14:45:00,184.7,184.72,183.56,183.96,190541.0,175.2985,175.3174,174.2165,174.5961,190541.0
2018-03-27 14:50:00,183.98,184.27,183.9,183.95,109203.0,174.6151,174.8904,174.5392,174.5866,109203.0
2018-03-27 14:55:00,183.95,183.95,183.25,183.54,192445.0,174.5866,174.5866,173.9223,174.1975,192445.0
2018-03-27 15:00:00,183.52,183.65,183.15,183.28,111961.0,174.1785,174.3019,173.8274,173.9507,111961.0
2018-03-27 15:05:00,183.26,183.51,182.7,183.38,240341.0,173.9318,174.169,173.4003,174.0457,240341.0
2018-03-27 15:10:00,183.43,183.76,182.93,183.13,155407.0,174.0931,174.4063,173.6186,173.8084,155407.0
2018-03-27 15:15:00,183.1,184.15,183.08,183.64,171212.0,173.7799,174.7765,173.7609,174.2924,171212.0
2018-03-27 15:20:00,183.59,183.67,183.0,183.15,110176.0,174.245,174.3209,173.685,173.8274,110176.0
2018-03-27 15:25:00,183.1,183.19,182.27,182.27,170397.0,173.7799,173.8653,172.9922,172.9922,170397.0
2018-03-27 15:30:00,182.26,182.33,180.72,181.39,466776.0,172.9827,173.0491,171.5211,172.1569,466776.0
2018-03-27 15:35:00,181.33,182.27,181.25,182.23,270115.0,172.1,172.9922,172.0241,172.9542,270115.0
2018-03-27 15:40:00,182.22,182.23,181.29,181.29,230789.0,172.9447,172.9542,172.062,172.062,230789.0
2018-03-27 15:45:00,181.29,181.33,180.66,180.71,410815.0,172.062,172.1,171.4641,171.5116,410815.0
2018-03-27 15:50:00,180.73,181.62,180.67,181.45,425404.0,171.5305,172.3752,171.4736,172.2139,425404.0
2018-03-27 15:55:00,181.45,182.16,181.27,181.97,603198.0,172.2139,172.8878,172.0431,172.7074,603198.0
2018-03-28 09:30:00,180.73,183.22,180.21,181.89,1072344.0,171.5305,173.8938,171.037,172.6315,1072344.0
2018-03-28 09:35:00,181.9,183.44,179.42,179.46,745549.0,172.641,174.1026,170.2872,170.3252,745549.0
2018-03-28 09:40:00,179.5,180.24,177.87,180.0,721748.0,170.3632,171.0655,168.8161,170.8377,721748.0
2018-03-28 09:45:00,180.01,182.0,179.28,181.94,338450.0,170.8472,172.7359,170.1544,172.679,338450.0
2018-03-28 09:50:00,181.94,182.35,180.72,182.09,326537.0,172.679,173.0681,171.5211,172.8213,326537.0
2018-03-28 09:55:00,182.09,182.33,181.1,181.88,185451.0,172.8213,173.0491,171.8817,172.622,185451.0
2018-03-28 10:00:00,181.88,183.25,181.33,182.86,343767.0,172.622,173.9223,172.1,173.5521,343767.0
2018-03-28 10:05:00,182.85,183.14,181.8,181.9,216478.0,173.5426,173.8179,172.5461,172.641,216478.0
2018-03-28 10:10:00,181.85,182.01,180.51,180.75,215997.0,172.5935,172.7454,171.3217,171.5495,215997.0
2018-03-28 10:15:00,180.81,181.13,180.07,180.25,146658.0,171.6065,171.9102,170.9041,171.075,146658.0
2018-03-28 10:20:00,180.19,180.81,179.77,179.83,188713.0,171.018,171.6065,170.6194,170.6764,188713.0
2018-03-28 10:25:00,179.87,180.14,179.56,180.0,209363.0,170.7143,170.9706,170.4201,170.8377,209363.0
2018-03-28 10:30:00,180.0,180.79,179.52,179.77,197103.0,170.8377,171.5875,170.3821,170.6194,197103.0
2018-03-28 10:35:00,179.7,179.98,179.32,179.89,168711.0,170.553,170.8187,170.1923,170.7333,168711.0
2018-03-28 10:40:00,179.85,179.85,178.53,178.82,262665.0,170.6953,170.6953,169.4425,169.7178,262665.0
2018-03-28 10:45:00,178.86,178.96,178.13,178.76,249723.0,169.7557,169.8506,169.0629,169.6608,249723.0
2018-03-28 10:50:00,178.65,179.88,178.19,179.77,236839.0,169.5564,170.7238,169.1198,170.6194,236839.0
2018-03-28 10:55:00,179.82,180.47,179.67,180.31,246282.0,170.6669,171.2838,170.5245,171.1319,246282.0
2018-03-28 11:00:00,180.29,180.62,179.22,179.36,244575.0,171.1129,171.4261,170.0974,170.2303,244575.0
2018-03-28 11:05:00,179.42,180.02,179.22,179.4,319859.0,170.2872,170.8567,170.0974,170.2682,319859.0
2018-03-28 11:10:00,179.39,179.94,178.58,178.59,248401.0,170.2588,170.7808,169.49,169.4995,248401.0
2018-03-28 11:15:00,178.63,179.1,178.0,178.8,367085.0,169.5374,169.9835,168.9395,169.6988,367085.0
2018-03-28 11:20:00,178.81,178.82,177.57,177.93,249039.0,169.7083,169.7178,168.5314,168.8731,249039.0
2018-03-28 11:25:00,177.91,178.8,177.72,178.21,220994.0,168.8541,169.6988,168.6738,169.1388,220994.0
2018-03-28 11:30:00,178.25,178.89,177.82,178.67,209204.0,169.1768,169.7842,168.7687,169.5754,209204.0
2018-03-28 11:35:00,178.57,179.09,178.27,178.61,244808.0,169.4805,169.974,169.1958,169.5185,244808.0
2018-03-28 11:40:00,178.54,179.54,178.4,179.24,246883.0,169.452,170.4011,169.3191,170.1164,246883.0
2018-03-28 11:45:00,179.31,179.54,179.06,179.46,181989.0,170.1828,170.4011,169.9456,170.3252,181989.0
2018-03-28 11:50:00,179.47,179.47,178.63,178.63,139034.0,170.3347,170.3347,169.5374,169.5374,139034.0
2018-03-28 11:55:00,178.67,179.43,178.6,178.7,146546.0,169.5754,170.2967,169.509,169.6039,146546.0
2018-03-28 12:00:00,178.74,179.86,178.74,179.08,192214.0,169.6418,170.7048,169.6418,169.9645,192214.0
2018-03-28 12:05:00,179.08,179.53,179.0,179.26,143625.0,169.9645,170.3916,169.8886,170.1354,143625.0
2018-03-28 12:10:00,179.3,180.64,179.23,180.4,325005.0,170.1733,171.4451,170.1069,171.2173,325005.0
2018-03-28 12:15:00,180.42,180.8,179.84,180.73,303883.0,171.2363,171.597,170.6858,171.5305,303883.0
2018-03-28 12:20:00,180.75,180.88,180.0,180.23,286558.0,171.5495,171.6729,170.8377,171.056,286558.0
2018-03-28 12:25:00,180.25,180.81,179.07,179.39,211773.0,171.075,171.6065,169.955,170.2588,211773.0
2018-03-28 12:30:00,179.41,179.87,179.12,179.32,162429.0,170.2777,170.7143,170.0025,170.1923,162429.0
2018-03-28 12:35:00,179.33,179.74,179.24,179.29,100213.0,170.2018,170.5909,170.1164,170.1638,100213.0
2018-03-28 12:40:00,179.33,179.74,179.12,179.22,137119.0,170.2018,170.5909,170.0025,170.0974,137119.0
2018-03-28 12:45:00,179.14,179.49,178.92,179.12,119845.0,170.0215,170.3537,169.8127,170.0025,119845.0
2018-03-28 12:50:00,179.13,179.55,179.09,179.16,70510.0,170.012,170.4106,169.974,170.0405,70510.0
2018-03-28 12:55:00,179.16,179.16,178.74,178.9,83011.0,170.0405,170.0405,169.6418,169.7937,83011.0
2018-03-28 13:00:00,178.9,179.21,178.41,179.07,108790.0,169.7937,170.0879,169.3286,169.955,108790.0
2018-03-28 13:05:00,179.08,179.8,179.04,179.74,127415.0,169.9645,170.6479,169.9266,170.5909,127415.0
2018-03-28 13:10:00,179.74,179.87,179.37,179.64,89664.0,170.5909,170.7143,170.2398,170.496,89664.0
2018-03-28 13:15:00,179.64,179.78,178.0,179.11,179062.0,170.496,170.6289,168.9395,169.993,179062.0
2018-03-28 13:20:00,179.14,180.11,178.96,179.76,154302.0,170.0215,170.9421,169.8506,170.6099,154302.0
2018-03-28 13:25:00,179.84,180.15,179.59,179.8,67142.0,170.6858,170.9801,170.4486,170.6479,67142.0
2018-03-28 13:30:00,179.83,180.0,179.1,179.33,65657.0,170.6764,170.8377,169.9835,170.2018,65657.0
2018-03-28 13:35:00,179.37,179.93,179.12,179.81,52887.0,170.2398,170.7713,170.0025,170.6574,52887.0
2018-03-28 13:40:00,179.76,180.07,179.4,179.88,57921.0,170.6099,170.9041,170.2682,170.7238,57921.0
2018-03-28 13:45:00,179.86,180.65,179.86,180.14,97347.0,170.7048,171.4546,170.7048,170.9706,97347.0
2018-03-28 13:50:00,180.16,180.16,179.37,179.67,109976.0,170.9896,170.9896,170.2398,170.5245,109976.0
2018-03-28 13:55:00,179.69,179.75,179.35,179.63,86822.0,170.5435,170.6004,170.2208,170.4865,86822.0
2018-03-28 14:00:00,179.62,179.87,178.76,178.85,197080.0,170.477,170.7143,169.6608,169.7462,197080.0
2018-03-28 14:05:00,178.85,178.99,178.51,178.9,149833.0,169.7462,169.8791,169.4235,169.7937,149833.0
2018-03-28 14:10:00,178.94,179.09,178.63,178.74,79402.0,169.8317,169.974,169.5374,169.6418,79402.0
2018-03-28 14:15:00,178.7,179.14,178.63,178.72,121619.0,169.6039,170.0215,169.5374,169.6229,121619.0
2018-03-28 14:20:00,178.72,179.38,178.41,178.46,139515.0,169.6229,170.2493,169.3286,169.3761,139515.0
2018-03-28 14:25:00,178.46,178.91,178.24,178.43,170773.0,169.3761,169.8032,169.1673,169.3476,170773.0
2018-03-28 14:30:00,178.35,179.0,178.21,178.84,71342.0,169.2717,169.8886,169.1388,169.7367,71342.0
2018-03-28 14:35:00,178.88,179.68,178.62,179.6,99947.0,169.7747,170.534,169.5279,170.4581,99947.0
2018-03-28 14:40:00,179.6,179.83,178.9,178.96,120508.0,170.4581,170.6764,169.7937,169.8506,120508.0
2018-03-28 14:45:00,179.0,179.14,178.68,179.0,85455.0,169.8886,170.0215,169.5849,169.8886,85455.0
2018-03-28 14:50:00,178.99,179.22,178.66,178.9,100434.0,169.8791,170.0974,169.5659,169.7937,100434.0
2018-03-28 14:55:00,178.89,178.91,178.4,178.67,95025.0,169.7842,169.8032,169.3191,169.5754,95025.0
2018-03-28 15:00:00,178.63,178.8,178.42,178.47,94531.0,169.5374,169.6988,169.3381,169.3856,94531.0
2018-03-28 15:05:00,178.47,178.8,178.17,178.21,117182.0,169.3856,169.6988,169.1009,169.1388,117182.0
2018-03-28 15:10:00,178.21,179.2,178.19,179.14,142757.0,169.1388,170.0784,169.1198,170.0215,142757.0
2018-03-28 15:15:00,179.13,179.52,178.95,179.28,115372.0,170.012,170.3821,169.8411,170.1544,115372.0
2018-03-28 15:20:00,179.35,179.59,178.96,179.42,126227.0,170.2208,170.4486,169.8506,170.2872,126227.0
2018-03-28 15:25:00,179.4,179.65,179.01,179.6,114542.0,170.2682,170.5055,169.8981,170.4581,114542.0
2018-03-28 15:30:00,179.61,179.97,179.35,179.42,199198.0,170.4676,170.8092,170.2208,170.2872,199198.0
2018-03-28 15:35:00,179.4,180.51,179.4,180.51,148251.0,170.2682,171.3217,170.2682,171.3217,148251.0
2018-03-28 15:40:00,180.44,180.48,179.5,179.6,180669.0,171.2553,171.2933,170.3632,170.4581,180669.0
2018-03-28 15:45:00,179.6,180.19,179.5,179.99,208356.0,170.4581,171.018,170.3632,170.8282,208356.0
2018-03-28 15:50:00,179.99,180.2,179.44,179.52,216519.0,170.8282,171.0275,170.3062,170.3821,216519.0
2018-03-28 15:55:00,179.52,179.68,178.97,178.97,463356.0,170.3821,170.534,169.8601,169.8601,463356.0
2018-03-29 09:30:00,180.88,181.95,180.51,180.9,688001.0,171.6729,172.6884,171.3217,171.6919,688001.0
2018-03-29 09:35:00,180.9,181.87,180.88,181.53,418807.0,171.6919,172.6125,171.6729,172.2898,418807.0
2018-03-29 09:40:00,181.52,181.59,180.4,180.61,302570.0,172.2803,172.3468,171.2173,171.4167,302570.0
2018-03-29 09:45:00,180.6,180.68,179.14,179.39,305924.0,171.4072,171.4831,170.0215,170.2588,305924.0
2018-03-29 09:50:00,179.36,179.42,178.62,178.85,273070.0,170.2303,170.2872,169.5279,169.7462,273070.0
2018-03-29 09:55:00,178.83,179.71,178.81,179.24,341652.0,169.7273,170.5625,169.7083,170.1164,341652.0
2018-03-29 10:00:00,179.23,179.73,179.06,179.48,269361.0,170.1069,170.5814,169.9456,170.3442,269361.0
2018-03-29 10:05:00,179.52,180.1,179.33,179.6,210029.0,170.3821,170.9326,170.2018,170.4581,210029.0
2018-03-29 10:10:00,179.57,180.48,179.47,180.07,203142.0,170.4296,171.2933,170.3347,170.9041,203142.0
2018-03-29 10:15:00,180.04,180.48,179.67,179.99,135704.0,170.8757,171.2933,170.5245,170.8282,135704.0
2018-03-29 10:20:00,179.98,180.22,179.65,180.07,213763.0,170.8187,171.0465,170.5055,170.9041,213763.0
2018-03-29 10:25:00,180.03,180.41,179.71,180.12,129989.0,170.8662,171.2268,170.5625,170.9516,129989.0
2018-03-29 10:30:00,180.14,180.67,179.99,180.61,212300.0,170.9706,171.4736,170.8282,171.4167,212300.0
2018-03-29 10:35:00,180.58,181.17,180.57,180.98,194732.0,171.3882,171.9481,171.3787,171.7678,194732.0
2018-03-29 10:40:00,180.99,181.25,180.65,180.99,253364.0,171.7773,172.0241,171.4546,171.7773,253364.0
2018-03-29 10:45:00,181.0,181.21,180.71,181.12,122456.0,171.7868,171.9861,171.5116,171.9007,122456.0
2018-03-29 10:50:00,181.1,182.24,181.09,182.05,269775.0,171.8817,172.9637,171.8722,172.7834,269775.0
2018-03-29 10:55:00,182.06,182.33,181.82,182.32,197490.0,172.7928,173.0491,172.5651,173.0396,197490.0
2018-03-29 11:00:00,182.31,182.53,181.83,182.0,235271.0,173.0301,173.2389,172.5746,172.7359,235271.0
2018-03-29 11:05:00,182.02,182.34,181.8,182.22,138698.0,172.7549,173.0586,172.5461,172.9447,138698.0
2018-03-29 11:10:00,182.22,182.27,181.24,181.53,143475.0,172.9447,172.9922,172.0146,172.2898,143475.0
2018-03-29 11:15:00,181.5,181.67,181.05,181.34,111519.0,172.2614,172.4227,171.8343,172.1095,111519.0
2018-03-29 11:20:00,181.38,181.6,181.01,181.45,79497.0,172.1475,172.3563,171.7963,172.2139,79497.0
2018-03-29 11:25:00,181.49,181.83,181.29,181.4,121185.0,172.2519,172.5746,172.062,172.1664,121185.0
2018-03-29 11:30:00,181.44,181.44,180.91,181.31,139770.0,172.2044,172.2044,171.7014,172.081,139770.0
2018-03-29 11:35:00,181.34,181.35,180.65,180.81,103531.0,172.1095,172.119,171.4546,171.6065,103531.0
2018-03-29 11:40:00,180.82,181.35,180.62,181.16,89627.0,171.616,172.119,171.4261,171.9387,89627.0
2018-03-29 11:45:00,181.14,181.33,180.9,181.0,74628.0,171.9197,172.1,171.6919,171.7868,74628.0
2018-03-29 11:50:00,181.03,181.13,180.69,180.9,110877.0,171.8153,171.9102,171.4926,171.6919,110877.0
2018-03-29 11:55:00,180.91,181.04,180.69,180.83,101405.0,171.7014,171.8248,171.4926,171.6255,101405.0
2018-03-29 12:00:00,180.83,181.0,180.43,180.6,127974.0,171.6255,171.7868,171.2458,171.4072,127974.0
2018-03-29 12:05:00,180.6,180.89,180.42,180.59,62854.0,171.4072,171.6824,171.2363,171.3977,62854.0
2018-03-29 12:10:00,180.6,181.23,180.32,181.17,116079.0,171.4072,172.0051,171.1414,171.9481,116079.0
2018-03-29 12:15:00,181.19,181.44,180.91,181.44,82211.0,171.9671,172.2044,171.7014,172.2044,82211.0
2018-03-29 12:20:00,181.41,181.59,181.15,181.27,68193.0,172.1759,172.3468,171.9292,172.0431,68193.0
2018-03-29 12:25:00,181.28,181.99,181.25,181.95,107511.0,172.0525,172.7264,172.0241,172.6884,107511.0
2018-03-29 12:30:00,181.96,182.03,181.5,181.63,78741.0,172.6979,172.7644,172.2614,172.3847,78741.0
2018-03-29 12:35:00,181.56,181.98,181.48,181.8,101317.0,172.3183,172.7169,172.2424,172.5461,101317.0
2018-03-29 12:40:00,181.78,181.89,181.32,181.47,77952.0,172.5271,172.6315,172.0905,172.2329,77952.0
2018-03-29 12:45:00,181.49,181.79,181.4,181.79,50268.0,172.2519,172.5366,172.1664,172.5366,50268.0
2018-03-29 12:50:00,181.75,182.43,181.72,182.38,108779.0,172.4986,173.144,172.4702,173.0966,108779.0
2018-03-29 12:55:00,182.34,182.43,181.87,182.06,103020.0,173.0586,173.144,172.6125,172.7928,103020.0
2018-03-29 13:00:00,182.06,182.33,181.72,181.81,66840.0,172.7928,173.0491,172.4702,172.5556,66840.0
2018-03-29 13:05:00,181.85,181.85,181.18,181.31,140592.0,172.5935,172.5935,171.9576,172.081,140592.0
2018-03-29 13:10:00,181.34,181.68,181.28,181.48,89298.0,172.1095,172.4322,172.0525,172.2424,89298.0
2018-03-29 13:15:00,181.52,181.8,181.36,181.71,35493.0,172.2803,172.5461,172.1285,172.4607,35493.0
2018-03-29 13:20:00,181.67,181.78,181.43,181.67,35534.0,172.4227,172.5271,172.1949,172.4227,35534.0
2018-03-29 13:25:00,181.63,181.88,181.45,181.85,60123.0,172.3847,172.622,172.2139,172.5935,60123.0
2018-03-29 13:30:00,181.85,182.18,181.7,182.11,86165.0,172.5935,172.9067,172.4512,172.8403,86165.0
2018-03-29 13:35:00,182.12,182.69,182.08,182.51,229760.0,172.8498,173.3908,172.8118,173.2199,229760.0
2018-03-29 13:40:00,182.55,182.94,182.45,182.88,151708.0,173.2579,173.6281,173.163,173.5711,151708.0
2018-03-29 13:45:00,182.86,182.91,182.64,182.78,67550.0,173.5521,173.5996,173.3433,173.4762,67550.0
2018-03-29 13:50:00,182.8,183.12,182.75,183.1,141730.0,173.4952,173.7989,173.4477,173.7799,141730.0
2018-03-29 13:55:00,183.05,183.56,182.98,183.14,118369.0,173.7325,174.2165,173.666,173.8179,118369.0
2018-03-29 14:00:00,183.09,183.1,182.8,183.06,136881.0,173.7704,173.7799,173.4952,173.7419,136881.0
2018-03-29 14:05:00,183.08,183.42,183.06,183.25,87346.0,173.7609,174.0836,173.7419,173.9223,87346.0
2018-03-29 14:10:00,183.25,183.54,183.19,183.38,97807.0,173.9223,174.1975,173.8653,174.0457,97807.0
2018-03-29 14:15:00,183.42,183.92,183.21,183.83,140824.0,174.0836,174.5582,173.8843,174.4727,140824.0
2018-03-29 14:20:00,183.88,183.91,182.92,182.93,85758.0,174.5202,174.5487,173.6091,173.6186,85758.0
2018-03-29 14:25:00,182.95,183.54,182.92,183.35,62293.0,173.6375,174.1975,173.6091,174.0172,62293.0
2018-03-29 14:30:00,183.44,183.78,183.38,183.71,78978.0,174.1026,174.4253,174.0457,174.3589,78978.0
2018-03-29 14:35:00,183.72,183.77,183.5,183.63,55425.0,174.3683,174.4158,174.1595,174.2829,55425.0
2018-03-29 14:40:00,183.65,184.08,183.5,184.02,156167.0,174.3019,174.71,174.1595,174.6531,156167.0
2018-03-29 14:45:00,184.02,185.0,183.9,184.74,324828.0,174.6531,175.5832,174.5392,175.3364,324828.0
2018-03-29 14:50:00,184.8,184.8,184.11,184.41,126267.0,175.3934,175.3934,174.7385,175.0232,126267.0
2018-03-29 14:55:00,184.42,184.61,184.25,184.28,68224.0,175.0327,175.213,174.8714,174.8998,68224.0
2018-03-29 15:00:00,184.3,184.86,184.05,184.82,97309.0,174.9188,175.4503,174.6816,175.4124,97309.0
2018-03-29 15:05:00,184.84,185.13,184.73,184.93,105978.0,175.4313,175.7066,175.3269,175.5168,105978.0
2018-03-29 15:10:00,184.92,184.99,184.63,184.68,133025.0,175.5073,175.5737,175.232,175.2795,133025.0
2018-03-29 15:15:00,184.67,184.77,184.32,184.54,137327.0,175.27,175.3649,174.9378,175.1466,137327.0
2018-03-29 15:20:00,184.52,184.69,184.03,184.03,126265.0,175.1276,175.289,174.6626,174.6626,126265.0
2018-03-29 15:25:00,184.03,184.14,183.72,184.0,188513.0,174.6626,174.767,174.3683,174.6341,188513.0
2018-03-29 15:30:00,184.03,184.14,183.75,184.1,167144.0,174.6626,174.767,174.3968,174.729,167144.0
2018-03-29 15:35:00,184.06,184.06,183.31,183.71,180797.0,174.691,174.691,173.9792,174.3589,180797.0
2018-03-29 15:40:00,183.74,184.17,183.72,183.84,178990.0,174.3873,174.7954,174.3683,174.4822,178990.0
2018-03-29 15:45:00,183.84,184.62,183.78,184.58,288129.0,174.4822,175.2225,174.4253,175.1846,288129.0
2018-03-29 15:50:00,184.61,184.63,183.9,183.99,257252.0,175.213,175.232,174.5392,174.6246,257252.0
2018-03-29 15:55:00,183.97,184.07,183.54,183.57,498916.0,174.6056,174.7005,174.1975,174.226,498916.0
2018-04-02 09:30:00,182.81,182.81,181.59,182.22,701314.0,173.5047,173.5047,172.3468,172.9447,701314.0
2018-04-02 09:35:00,182.29,183.51,181.88,182.87,259814.0,173.0111,174.169,172.622,173.5616,259814.0
2018-04-02 09:40:00,182.86,182.9,181.44,181.55,354472.0,173.5521,173.5901,172.2044,172.3088,354472.0
2018-04-02 09:45:00,181.45,181.57,180.0,180.25,413469.0,172.2139,172.3278,170.8377,171.075,413469.0
2018-04-02 09:50:00,180.22,180.23,179.0,179.03,459906.0,171.0465,171.056,169.8886,169.9171,459906.0
2018-04-02 09:55:00,179.03,180.24,178.8,180.18,329310.0,169.9171,171.0655,169.6988,171.0085,329310.0
2018-04-02 10:00:00,180.18,180.18,179.12,179.72,249048.0,171.0085,171.0085,170.0025,170.572,249048.0
2018-04-02 10:05:00,179.73,180.45,179.71,180.15,193147.0,170.5814,171.2648,170.5625,170.9801,193147.0
2018-04-02 10:10:00,180.07,180.38,179.5,179.66,178115.0,170.9041,171.1984,170.3632,170.515,178115.0
2018-04-02 10:15:00,179.75,180.36,179.6,180.02,152037.0,170.6004,171.1794,170.4581,170.8567,152037.0
2018-04-02 10:20:00,180.0,180.18,179.62,179.84,110482.0,170.8377,171.0085,170.477,170.6858,110482.0
2018-04-02 10:25:00,179.97,180.03,179.53,179.63,141877.0,170.8092,170.8662,170.3916,170.4865,141877.0
2018-04-02 10:30:00,179.61,179.71,179.26,179.33,230620.0,170.4676,170.5625,170.1354,170.2018,230620.0
2018-04-02 10:35:00,179.33,180.2,179.32,180.19,159775.0,170.2018,171.0275,170.1923,171.018,159775.0
2018-04-02 10:40:00,180.2,180.8,180.1,180.33,151344.0,171.0275,171.597,170.9326,171.1509,151344.0
2018-04-02 10:45:00,180.3,180.35,179.52,179.86,170254.0,171.1224,171.1699,170.3821,170.7048,170254.0
2018-04-02 10:50:00,179.86,179.97,179.35,179.36,181075.0,170.7048,170.8092,170.2208,170.2303,181075.0
2018-04-02 10:55:00,179.38,179.61,178.65,178.94,229222.0,170.2493,170.4676,169.5564,169.8317,229222.0
2018-04-02 11:00:00,178.9,179.16,178.62,178.66,179411.0,169.7937,170.0405,169.5279,169.5659,179411.0
2018-04-02 11:05:00,178.65,178.82,178.01,178.77,218192.0,169.5564,169.7178,168.949,169.6703,218192.0
2018-04-02 11:10:00,178.67,178.67,178.24,178.53,124284.0,169.5754,169.5754,169.1673,169.4425,124284.0
2018-04-02 11:15:00,178.5,178.97,178.2,178.88,92917.0,169.4141,169.8601,169.1293,169.7747,92917.0
2018-04-02 11:20:00,178.87,179.37,178.81,179.15,119858.0,169.7652,170.2398,169.7083,170.031,119858.0
2018-04-02 11:25:00,179.1,179.15,178.44,178.75,186670.0,169.9835,170.031,169.3571,169.6513,186670.0
2018-04-02 11:30:00,178.74,178.8,178.11,178.11,100476.0,169.6418,169.6988,169.0439,169.0439,100476.0
2018-04-02 11:35:00,178.15,178.21,177.63,177.68,259549.0,169.0819,169.1388,168.5883,168.6358,259549.0
2018-04-02 11:40:00,177.73,177.93,177.1,177.71,224358.0,168.6832,168.8731,168.0853,168.6643,224358.0
2018-04-02 11:45:00,177.71,178.04,177.3,177.69,140538.0,168.6643,168.9775,168.2751,168.6453,140538.0
2018-04-02 11:50:00,177.59,177.84,177.32,177.57,99493.0,168.5504,168.7877,168.2941,168.5314,99493.0
2018-04-02 11:55:00,177.57,178.04,177.47,177.59,105767.0,168.5314,168.9775,168.4365,168.5504,105767.0
2018-04-02 12:00:00,177.55,177.73,177.23,177.52,100074.0,168.5124,168.6832,168.2087,168.4839,100074.0
2018-04-02 12:05:00,177.54,177.54,176.95,177.22,174544.0,168.5029,168.5029,167.943,168.1992,174544.0
2018-04-02 12:10:00,177.23,177.58,176.83,177.39,280210.0,168.2087,168.5409,167.8291,168.3606,280210.0
2018-04-02 12:15:00,177.4,177.68,177.14,177.5,90336.0,168.37,168.6358,168.1233,168.465,90336.0
2018-04-02 12:20:00,177.53,177.88,177.46,177.71,62845.0,168.4934,168.8256,168.427,168.6643,62845.0
2018-04-02 12:25:00,177.68,178.06,177.4,177.86,74120.0,168.6358,168.9965,168.37,168.8066,74120.0
2018-04-02 12:30:00,177.87,178.4,177.87,178.21,115874.0,168.8161,169.3191,168.8161,169.1388,115874.0
2018-04-02 12:35:00,178.21,178.45,177.98,178.03,105954.0,169.1388,169.3666,168.9205,168.968,105954.0
2018-04-02 12:40:00,177.99,178.72,177.7,178.57,102976.0,168.93,169.6229,168.6548,169.4805,102976.0
2018-04-02 12:45:00,178.57,178.65,178.24,178.44,75258.0,169.4805,169.5564,169.1673,169.3571,75258.0
2018-04-02 12:50:00,178.5,178.51,178.13,178.19,61206.0,169.4141,169.4235,169.0629,169.1198,61206.0
2018-04-02 12:55:00,178.15,178.36,177.96,178.26,101890.0,169.0819,169.2812,168.9015,169.1863,101890.0
2018-04-02 13:00:00,178.13,178.3,177.46,177.48,99826.0,169.0629,169.2242,168.427,168.446,99826.0
2018-04-02 13:05:00,177.49,177.73,177.12,177.18,90759.0,168.4555,168.6832,168.1043,168.1612,90759.0
2018-04-02 13:10:00,177.17,177.45,177.03,177.1,95995.0,168.1518,168.4175,168.0189,168.0853,95995.0
2018-04-02 13:15:00,177.09,177.38,176.9,176.9,110569.0,168.0758,168.3511,167.8955,167.8955,110569.0
2018-04-02 13:20:00,176.94,177.17,176.67,176.83,88683.0,167.9335,168.1518,167.6772,167.8291,88683.0
2018-04-02 13:25:00,176.87,176.9,176.51,176.64,114002.0,167.867,167.8955,167.5253,167.6487,114002.0
2018-04-02 13:30:00,176.62,177.19,176.59,177.04,82702.0,167.6298,168.1707,167.6013,168.0284,82702.0
2018-04-02 13:35:00,177.1,177.25,176.93,177.05,51723.0,168.0853,168.2277,167.924,168.0379,51723.0
2018-04-02 13:40:00,177.02,177.08,176.62,176.78,90659.0,168.0094,168.0663,167.6298,167.7816,90659.0
2018-04-02 13:45:00,176.73,176.88,176.5,176.62,116597.0,167.7342,167.8765,167.5159,167.6298,116597.0
2018-04-02 13:50:00,176.6,177.05,176.5,176.62,86023.0,167.6108,168.0379,167.5159,167.6298,86023.0
2018-04-02 13:55:00,176.61,176.74,176.45,176.45,109136.0,167.6203,167.7436,167.4684,167.4684,109136.0
2018-04-02 14:00:00,176.44,176.5,176.0,176.19,217307.0,167.4589,167.5159,167.0413,167.2216,217307.0
2018-04-02 14:05:00,176.17,176.78,176.01,176.43,175251.0,167.2027,167.7816,167.0508,167.4494,175251.0
2018-04-02 14:10:00,176.43,176.63,176.09,176.63,134297.0,167.4494,167.6392,167.1267,167.6392,134297.0
2018-04-02 14:15:00,176.63,176.79,176.35,176.56,76677.0,167.6392,167.7911,167.3735,167.5728,76677.0
2018-04-02 14:20:00,176.63,176.9,176.55,176.81,87206.0,167.6392,167.8955,167.5633,167.8101,87206.0
2018-04-02 14:25:00,176.79,176.8,176.26,176.34,79230.0,167.7911,167.8006,167.2881,167.364,79230.0
2018-04-02 14:30:00,176.3,176.94,176.25,176.64,105177.0,167.326,167.9335,167.2786,167.6487,105177.0
2018-04-02 14:35:00,176.6,176.67,175.98,176.22,166336.0,167.6108,167.6772,167.0223,167.2501,166336.0
2018-04-02 14:40:00,176.19,176.22,175.78,175.99,98163.0,167.2216,167.2501,166.8325,167.0318,98163.0
2018-04-02 14:45:00,175.94,176.15,175.75,175.94,112534.0,166.9844,167.1837,166.804,166.9844,112534.0
2018-04-02 14:50:00,175.96,176.65,175.89,176.62,130137.0,167.0033,167.6582,166.9369,167.6298,130137.0
2018-04-02 14:55:00,176.58,176.8,176.25,176.75,114202.0,167.5918,167.8006,167.2786,167.7531,114202.0
2018-04-02 15:00:00,176.72,177.09,176.53,177.03,176402.0,167.7247,168.0758,167.5443,168.0189,176402.0
2018-04-02 15:05:00,177.08,177.74,176.82,177.41,197038.0,168.0663,168.6927,167.8196,168.3795,197038.0
2018-04-02 15:10:00,177.44,178.24,177.14,178.09,165748.0,168.408,169.1673,168.1233,169.0249,165748.0
2018-04-02 15:15:00,178.09,178.28,177.82,178.25,182365.0,169.0249,169.2053,168.7687,169.1768,182365.0
2018-04-02 15:20:00,178.27,178.38,177.18,177.28,122327.0,169.1958,169.3002,168.1612,168.2562,122327.0
2018-04-02 15:25:00,177.21,177.49,177.04,177.43,97065.0,168.1897,168.4555,168.0284,168.3985,97065.0
2018-04-02 15:30:00,177.39,177.8,176.69,176.78,134054.0,168.3606,168.7497,167.6962,167.7816,134054.0
2018-04-02 15:35:00,176.81,177.33,176.78,176.95,173975.0,167.8101,168.3036,167.7816,167.943,173975.0
2018-04-02 15:40:00,176.93,177.41,176.7,177.23,191905.0,167.924,168.3795,167.7057,168.2087,191905.0
2018-04-02 15:45:00,177.19,178.0,177.14,177.58,203300.0,168.1707,168.9395,168.1233,168.5409,203300.0
2018-04-02 15:50:00,177.6,178.2,177.42,178.08,399423.0,168.5599,169.1293,168.389,169.0154,399423.0
2018-04-02 15:55:00,178.08,178.17,177.29,177.53,341224.0,169.0154,169.1009,168.2656,168.4934,341224.0
2018-04-03 09:30:00,179.26,179.58,177.48,178.38,730039.0,170.1354,170.4391,168.446,169.3002,730039.0
2018-04-03 09:35:00,178.4,179.17,177.73,179.09,308117.0,169.3191,170.05,168.6832,169.974,308117.0
2018-04-03 09:40:00,179.04,179.5,178.22,178.22,234103.0,169.9266,170.3632,169.1483,169.1483,234103.0
2018-04-03 09:45:00,178.21,179.0,178.01,178.04,363819.0,169.1388,169.8886,168.949,168.9775,363819.0
2018-04-03 09:50:00,178.0,178.13,176.87,176.97,374949.0,168.9395,169.0629,167.867,167.9619,374949.0
2018-04-03 09:55:00,176.97,177.31,176.34,176.75,280969.0,167.9619,168.2846,167.364,167.7531,280969.0
2018-04-03 10:00:00,176.72,176.78,175.6,175.97,392183.0,167.7247,167.7816,166.6617,167.0128,392183.0
2018-04-03 10:05:00,175.96,176.0,175.0,175.36,471376.0,167.0033,167.0413,166.0922,166.4339,471376.0
2018-04-03 10:10:00,175.39,175.48,174.64,174.98,523391.0,166.4624,166.5478,165.7505,166.0732,523391.0
2018-04-03 10:15:00,175.0,175.26,174.35,174.53,349566.0,166.0922,166.339,165.4753,165.6461,349566.0
2018-04-03 10:20:00,174.58,175.08,174.08,174.84,333372.0,165.6936,166.1681,165.219,165.9404,333372.0
2018-04-03 10:25:00,174.79,175.46,174.58,175.46,274262.0,165.8929,166.5288,165.6936,166.5288,274262.0
2018-04-03 10:30:00,175.48,175.98,175.3,175.86,314344.0,166.5478,167.0223,166.3769,166.9084,314344.0
2018-04-03 10:35:00,175.86,175.86,175.42,175.5,140195.0,166.9084,166.9084,166.4908,166.5668,140195.0
2018-04-03 10:40:00,175.5,175.85,175.14,175.63,156806.0,166.5668,166.8989,166.2251,166.6901,156806.0
2018-04-03 10:45:00,175.57,176.45,175.45,176.03,200464.0,166.6332,167.4684,166.5193,167.0698,200464.0
2018-04-03 10:50:00,175.99,176.45,175.6,175.63,161906.0,167.0318,167.4684,166.6617,166.6901,161906.0
2018-04-03 10:55:00,175.67,176.58,175.6,176.3,291607.0,166.7281,167.5918,166.6617,167.326,291607.0
2018-04-03 11:00:00,176.38,176.82,176.0,176.36,272962.0,167.402,167.8196,167.0413,167.383,272962.0
2018-04-03 11:05:00,176.34,177.63,176.33,177.41,222649.0,167.364,168.5883,167.3545,168.3795,222649.0
2018-04-03 11:10:00,177.46,177.5,176.69,176.79,196422.0,168.427,168.465,167.6962,167.7911,196422.0
2018-04-03 11:15:00,176.83,177.19,176.48,177.0,103945.0,167.8291,168.1707,167.4969,167.9904,103945.0
2018-04-03 11:20:00,176.98,177.02,176.17,176.5,165113.0,167.9714,168.0094,167.2027,167.5159,165113.0
2018-04-03 11:25:00,176.48,177.31,176.46,177.03,131391.0,167.4969,168.2846,167.4779,168.0189,131391.0
2018-04-03 11:30:00,177.02,177.17,176.39,176.47,87081.0,168.0094,168.1518,167.4115,167.4874,87081.0
2018-04-03 11:35:00,176.5,176.75,175.61,175.82,165849.0,167.5159,167.7531,166.6712,166.8705,165849.0
2018-04-03 11:40:00,175.82,175.96,175.32,175.67,99056.0,166.8705,167.0033,166.3959,166.7281,99056.0
2018-04-03 11:45:00,175.63,176.13,175.63,175.63,105873.0,166.6901,167.1647,166.6901,166.6901,105873.0
2018-04-03 11:50:00,175.61,175.67,175.11,175.4,133001.0,166.6712,166.7281,166.1966,166.4719,133001.0
2018-04-03 11:55:00,175.38,175.53,174.89,174.9,153190.0,166.4529,166.5952,165.9878,165.9973,153190.0
2018-04-03 12:00:00,174.91,175.43,174.88,175.06,100954.0,166.0068,166.5003,165.9783,166.1492,100954.0
2018-04-03 12:05:00,175.07,175.66,175.03,175.62,141918.0,166.1586,166.7186,166.1207,166.6807,141918.0
2018-04-03 12:10:00,175.6,175.72,175.22,175.31,93643.0,166.6617,166.7756,166.301,166.3864,93643.0
2018-04-03 12:15:00,175.31,175.55,175.07,175.27,100677.0,166.3864,166.6142,166.1586,166.3485,100677.0
2018-04-03 12:20:00,175.34,175.4,174.66,174.71,96031.0,166.4149,166.4719,165.7695,165.817,96031.0
2018-04-03 12:25:00,174.74,174.9,174.46,174.81,105976.0,165.8454,165.9973,165.5797,165.9119,105976.0
2018-04-03 12:30:00,174.75,175.29,174.74,175.21,94287.0,165.8549,166.3674,165.8454,166.2915,94287.0
2018-04-03 12:35:00,175.21,175.41,174.69,175.29,131593.0,166.2915,166.4813,165.798,166.3674,131593.0
2018-04-03 12:40:00,175.28,175.91,175.24,175.75,102683.0,166.358,166.9559,166.32,166.804,102683.0
2018-04-03 12:45:00,175.74,175.74,175.3,175.34,68205.0,166.7945,166.7945,166.3769,166.4149,68205.0
2018-04-03 12:50:00,175.35,175.5,174.95,174.95,49852.0,166.4244,166.5668,166.0448,166.0448,49852.0
2018-04-03 12:55:00,174.93,175.61,174.9,175.3,90963.0,166.0258,166.6712,165.9973,166.3769,90963.0
2018-04-03 13:00:00,175.38,175.48,175.01,175.37,73079.0,166.4529,166.5478,166.1017,166.4434,73079.0
2018-04-03 13:05:00,175.38,175.73,175.32,175.38,70552.0,166.4529,166.7851,166.3959,166.4529,70552.0
2018-04-03 13:10:00,175.34,175.62,174.97,175.18,59434.0,166.4149,166.6807,166.0637,166.263,59434.0
2018-04-03 13:15:00,175.17,175.61,175.07,175.42,57328.0,166.2536,166.6712,166.1586,166.4908,57328.0
2018-04-03 13:20:00,175.41,176.35,175.37,176.16,101314.0,166.4813,167.3735,166.4434,167.1932,101314.0
2018-04-03 13:25:00,176.16,176.25,175.66,175.95,108303.0,167.1932,167.2786,166.7186,166.9939,108303.0
2018-04-03 13:30:00,175.97,176.18,175.62,175.83,93329.0,167.0128,167.2121,166.6807,166.88,93329.0
2018-04-03 13:35:00,175.8,175.81,175.25,175.41,77104.0,166.8515,166.861,166.3295,166.4813,77104.0
2018-04-03 13:40:00,175.42,175.49,175.03,175.23,77984.0,166.4908,166.5573,166.1207,166.3105,77984.0
2018-04-03 13:45:00,175.24,175.3,174.4,174.4,169270.0,166.32,166.3769,165.5228,165.5228,169270.0
2018-04-03 13:50:00,174.4,175.0,174.32,175.0,105853.0,165.5228,166.0922,165.4468,166.0922,105853.0
2018-04-03 13:55:00,175.0,175.43,174.92,175.15,113118.0,166.0922,166.5003,166.0163,166.2346,113118.0
2018-04-03 14:00:00,175.23,175.37,174.92,175.04,85648.0,166.3105,166.4434,166.0163,166.1302,85648.0
2018-04-03 14:05:00,175.05,175.05,174.55,174.64,96201.0,166.1397,166.1397,165.6651,165.7505,96201.0
2018-04-03 14:10:00,174.64,174.66,174.39,174.43,107450.0,165.7505,165.7695,165.5133,165.5512,107450.0
2018-04-03 14:15:00,174.4,174.51,174.22,174.23,197453.0,165.5228,165.6272,165.3519,165.3614,197453.0
2018-04-03 14:20:00,174.24,174.38,173.99,174.03,270712.0,165.3709,165.5038,165.1336,165.1716,270712.0
2018-04-03 14:25:00,174.03,174.29,173.89,174.03,171116.0,165.1716,165.4184,165.0387,165.1716,171116.0
2018-04-03 14:30:00,174.01,174.01,173.5,173.57,163854.0,165.1526,165.1526,164.6686,164.735,163854.0
2018-04-03 14:35:00,173.59,173.89,173.23,173.87,227509.0,164.754,165.0387,164.4123,165.0197,227509.0
2018-04-03 14:40:00,173.85,174.09,173.05,173.05,204333.0,165.0007,165.2285,164.2415,164.2415,204333.0
2018-04-03 14:45:00,173.05,174.13,173.0,173.74,366770.0,164.2415,165.2665,164.194,164.8963,366770.0
2018-04-03 14:50:00,173.72,173.72,173.0,173.09,264972.0,164.8774,164.8774,164.194,164.2794,264972.0
2018-04-03 14:55:00,173.11,174.13,173.09,173.6,243613.0,164.2984,165.2665,164.2794,164.7635,243613.0
2018-04-03 15:00:00,173.55,174.28,173.15,174.16,393254.0,164.716,165.4089,164.3364,165.295,393254.0
2018-04-03 15:05:00,174.19,175.04,174.09,174.81,368476.0,165.3234,166.1302,165.2285,165.9119,368476.0
2018-04-03 15:10:00,174.79,175.13,174.0,174.3,256400.0,165.8929,166.2156,165.1431,165.4278,256400.0
2018-04-03 15:15:00,174.32,174.42,173.91,174.25,151915.0,165.4468,165.5417,165.0577,165.3804,151915.0
2018-04-03 15:20:00,174.27,174.77,174.11,174.38,179626.0,165.3994,165.8739,165.2475,165.5038,179626.0
2018-04-03 15:25:00,174.37,174.88,174.36,174.71,172784.0,165.4943,165.9783,165.4848,165.817,172784.0
2018-04-03 15:30:00,174.71,174.78,174.31,174.37,198897.0,165.817,165.8834,165.4373,165.4943,198897.0
2018-04-03 15:35:00,174.38,174.38,174.05,174.11,225271.0,165.5038,165.5038,165.1906,165.2475,225271.0
2018-04-03 15:40:00,174.12,174.3,174.02,174.06,227208.0,165.257,165.4278,165.1621,165.2001,227208.0
2018-04-03 15:45:00,174.12,174.59,174.07,174.21,294462.0,165.257,165.7031,165.2095,165.3424,294462.0
2018-04-03 15:50:00,174.2,174.78,174.2,174.39,309561.0,165.3329,165.8834,165.3329,165.5133,309561.0
2018-04-03 15:55:00,174.38,174.59,174.17,174.55,538424.0,165.5038,165.7031,165.3045,165.6651,538424.0
2018-04-04 09:30:00,166.88,168.45,166.13,168.11,2110696.0,158.3855,159.8756,157.6737,159.5529,2110696.0
2018-04-04 09:35:00,168.14,169.21,167.72,168.22,893523.0,159.5814,160.5969,159.1828,159.6573,893523.0
2018-04-04 09:40:00,168.16,170.06,167.8,169.59,726816.0,159.6004,161.4037,159.2587,160.9576,726816.0
2018-04-04 09:45:00,169.62,170.11,169.02,169.28,544815.0,160.9861,161.4511,160.4166,160.6634,544815.0
2018-04-04 09:50:00,169.3,169.85,168.8,169.4,461347.0,160.6824,161.2044,160.2078,160.7773,461347.0
2018-04-04 09:55:00,169.37,169.7,169.0,169.21,340363.0,160.7488,161.062,160.3976,160.5969,340363.0
2018-04-04 10:00:00,169.2,169.2,168.15,168.83,328699.0,160.5874,160.5874,159.5909,160.2363,328699.0
2018-04-04 10:05:00,168.75,169.59,168.62,169.35,335095.0,160.1603,160.9576,160.037,160.7298,335095.0
2018-04-04 10:10:00,169.32,170.13,169.29,169.53,359945.0,160.7013,161.4701,160.6729,160.9006,359945.0
2018-04-04 10:15:00,169.51,169.96,169.11,169.25,231150.0,160.8817,161.3088,160.502,160.6349,231150.0
2018-04-04 10:20:00,169.28,169.53,168.73,168.88,185515.0,160.6634,160.9006,160.1414,160.2837,185515.0
2018-04-04 10:25:00,168.88,169.25,168.71,169.0,192486.0,160.2837,160.6349,160.1224,160.3976,192486.0
2018-04-04 10:30:00,169.04,169.21,168.63,168.8,251675.0,160.4356,160.5969,160.0465,160.2078,251675.0
2018-04-04 10:35:00,168.77,168.82,168.11,168.4,285042.0,160.1793,160.2268,159.5529,159.8282,285042.0
2018-04-04 10:40:00,168.42,168.57,168.0,168.36,252802.0,159.8471,159.9895,159.4485,159.7902,252802.0
2018-04-04 10:45:00,168.36,169.5,168.3,169.43,313192.0,159.7902,160.8722,159.7333,160.8057,313192.0
2018-04-04 10:50:00,169.45,169.6,168.74,168.91,243716.0,160.8247,160.9671,160.1509,160.3122,243716.0
2018-04-04 10:55:00,168.91,169.13,168.55,168.97,221982.0,160.3122,160.521,159.9705,160.3691,221982.0
2018-04-04 11:00:00,168.99,169.04,168.58,168.71,210055.0,160.3881,160.4356,159.999,160.1224,210055.0
2018-04-04 11:05:00,168.7,168.7,168.19,168.37,221350.0,160.1129,160.1129,159.6289,159.7997,221350.0
2018-04-04 11:10:00,168.35,168.6,168.01,168.05,184608.0,159.7807,160.018,159.458,159.496,184608.0
2018-04-04 11:15:00,168.05,168.81,168.05,168.59,306527.0,159.496,160.2173,159.496,160.0085,306527.0
2018-04-04 11:20:00,168.64,169.32,168.61,169.3,296744.0,160.0559,160.7013,160.0275,160.6824,296744.0
2018-04-04 11:25:00,169.3,169.82,169.06,169.65,323397.0,160.6824,161.1759,160.4546,161.0145,323397.0
2018-04-04 11:30:00,169.66,170.52,169.42,170.25,455615.0,161.024,161.8403,160.7962,161.584,455615.0
2018-04-04 11:35:00,170.24,170.33,169.71,169.98,281083.0,161.5745,161.6599,161.0715,161.3277,281083.0
2018-04-04 11:40:00,169.95,170.05,169.53,169.68,175956.0,161.2993,161.3942,160.9006,161.043,175956.0
2018-04-04 11:45:00,169.68,170.17,169.52,170.0,149251.0,161.043,161.5081,160.8912,161.3467,149251.0
2018-04-04 11:50:00,170.0,170.15,169.37,169.64,172711.0,161.3467,161.4891,160.7488,161.005,172711.0
2018-04-04 11:55:00,169.68,170.54,169.63,170.42,196978.0,161.043,161.8592,160.9956,161.7453,196978.0
2018-04-04 12:00:00,170.45,170.79,170.11,170.59,155381.0,161.7738,162.0965,161.4511,161.9067,155381.0
2018-04-04 12:05:00,170.54,170.99,170.19,170.87,172796.0,161.8592,162.2863,161.527,162.1724,172796.0
2018-04-04 12:10:00,170.88,171.59,170.88,171.58,314578.0,162.1819,162.8558,162.1819,162.8463,314578.0
2018-04-04 12:15:00,171.52,171.69,171.18,171.5,152684.0,162.7893,162.9507,162.4667,162.7704,152684.0
2018-04-04 12:20:00,171.55,171.85,171.13,171.82,190968.0,162.8178,163.1026,162.4192,163.0741,190968.0
2018-04-04 12:25:00,171.83,171.83,171.3,171.49,133589.0,163.0836,163.0836,162.5805,162.7609,133589.0
2018-04-04 12:30:00,171.5,171.81,171.18,171.78,153362.0,162.7704,163.0646,162.4667,163.0361,153362.0
2018-04-04 12:35:00,171.75,172.07,171.6,171.86,185267.0,163.0076,163.3114,162.8653,163.112,185267.0
2018-04-04 12:40:00,171.88,171.91,171.52,171.83,138873.0,163.131,163.1595,162.7893,163.0836,138873.0
2018-04-04 12:45:00,171.83,171.88,171.06,171.1,137043.0,163.0836,163.131,162.3528,162.3907,137043.0
2018-04-04 12:50:00,171.1,171.27,170.47,170.71,154417.0,162.3907,162.5521,161.7928,162.0206,154417.0
2018-04-04 12:55:00,170.72,171.19,170.58,170.71,82928.0,162.0301,162.4761,161.8972,162.0206,82928.0
2018-04-04 13:00:00,170.67,170.73,170.03,170.08,138721.0,161.9826,162.0396,161.3752,161.4226,138721.0
2018-04-04 13:05:00,170.08,170.33,169.9,169.99,151726.0,161.4226,161.6599,161.2518,161.3372,151726.0
2018-04-04 13:10:00,169.95,169.96,169.13,169.64,292995.0,161.2993,161.3088,160.521,161.005,292995.0
2018-04-04 13:15:00,169.66,169.74,169.3,169.47,81329.0,161.024,161.1,160.6824,160.8437,81329.0
2018-04-04 13:20:00,169.44,169.52,168.8,169.06,127084.0,160.8152,160.8912,160.2078,160.4546,127084.0
2018-04-04 13:25:00,169.08,169.35,168.87,169.28,112200.0,160.4735,160.7298,160.2742,160.6634,112200.0
2018-04-04 13:30:00,169.26,169.58,169.09,169.23,67888.0,160.6444,160.9481,160.483,160.6159,67888.0
2018-04-04 13:35:00,169.23,169.79,169.2,169.64,88889.0,160.6159,161.1474,160.5874,161.005,88889.0
2018-04-04 13:40:00,169.66,170.04,169.64,169.95,124338.0,161.024,161.3847,161.005,161.2993,124338.0
2018-04-04 13:45:00,169.98,170.0,169.33,169.39,97607.0,161.3277,161.3467,160.7108,160.7678,97607.0
2018-04-04 13:50:00,169.41,169.54,169.25,169.33,92420.0,160.7868,160.9101,160.6349,160.7108,92420.0
2018-04-04 13:55:00,169.34,169.55,169.25,169.45,103439.0,160.7203,160.9196,160.6349,160.8247,103439.0
2018-04-04 14:00:00,169.5,169.65,169.17,169.51,110226.0,160.8722,161.0145,160.559,160.8817,110226.0
2018-04-04 14:05:00,169.51,170.22,169.5,170.16,215605.0,160.8817,161.5555,160.8722,161.4986,215605.0
2018-04-04 14:10:00,170.2,170.35,169.92,170.2,163363.0,161.5365,161.6789,161.2708,161.5365,163363.0
2018-04-04 14:15:00,170.2,170.64,170.02,170.38,220280.0,161.5365,161.9541,161.3657,161.7074,220280.0
2018-04-04 14:20:00,170.41,170.7,170.34,170.44,165670.0,161.7358,162.0111,161.6694,161.7643,165670.0
2018-04-04 14:25:00,170.4,171.12,170.18,170.94,178366.0,161.7264,162.4097,161.5176,162.2389,178366.0
2018-04-04 14:30:00,170.94,171.12,170.55,170.74,165266.0,162.2389,162.4097,161.8687,162.0491,165266.0
2018-04-04 14:35:00,170.72,170.8,169.91,170.03,142574.0,162.0301,162.106,161.2613,161.3752,142574.0
2018-04-04 14:40:00,170.02,170.59,169.8,170.43,151959.0,161.3657,161.9067,161.1569,161.7548,151959.0
2018-04-04 14:45:00,170.45,170.72,170.28,170.7,137505.0,161.7738,162.0301,161.6125,162.0111,137505.0
2018-04-04 14:50:00,170.69,171.11,170.68,171.02,155665.0,162.0016,162.4002,161.9921,162.3148,155665.0
2018-04-04 14:55:00,171.0,171.03,170.78,170.95,129160.0,162.2958,162.3243,162.087,162.2484,129160.0
2018-04-04 15:00:00,170.93,171.68,170.91,171.59,184587.0,162.2294,162.9412,162.2104,162.8558,184587.0
2018-04-04 15:05:00,171.61,171.64,171.01,171.64,134591.0,162.8748,162.9032,162.3053,162.9032,134591.0
2018-04-04 15:10:00,171.62,171.67,171.21,171.21,129368.0,162.8843,162.9317,162.4951,162.4951,129368.0
2018-04-04 15:15:00,171.18,171.22,170.45,170.58,194171.0,162.4667,162.5046,161.7738,161.8972,194171.0
2018-04-04 15:20:00,170.57,171.39,170.54,171.18,158375.0,161.8877,162.666,161.8592,162.4667,158375.0
2018-04-04 15:25:00,171.2,172.15,171.15,172.04,278113.0,162.4856,163.3873,162.4382,163.2829,278113.0
2018-04-04 15:30:00,172.04,172.35,171.69,172.06,252632.0,163.2829,163.5771,162.9507,163.3019,252632.0
2018-04-04 15:35:00,172.06,172.4,171.85,172.21,204795.0,163.3019,163.6246,163.1026,163.4442,204795.0
2018-04-04 15:40:00,172.22,172.41,171.88,171.93,207886.0,163.4537,163.634,163.131,163.1785,207886.0
2018-04-04 15:45:00,171.98,172.1,171.73,171.81,294597.0,163.2259,163.3398,162.9887,163.0646,294597.0
2018-04-04 15:50:00,171.85,172.11,171.8,172.01,319399.0,163.1026,163.3493,163.0551,163.2544,319399.0
2018-04-04 15:55:00,172.03,172.12,171.84,172.05,423846.0,163.2734,163.3588,163.0931,163.2924,423846.0
2018-04-05 09:30:00,175.48,176.48,174.27,176.46,838396.0,166.5478,167.4969,165.3994,167.4779,838396.0
2018-04-05 09:35:00,176.5,176.56,175.4,175.4,521416.0,167.5159,167.5728,166.4719,166.4719,521416.0
2018-04-05 09:40:00,175.4,175.73,175.01,175.1,434803.0,166.4719,166.7851,166.1017,166.1871,434803.0
2018-04-05 09:45:00,175.11,175.24,174.14,174.68,302708.0,166.1966,166.32,165.276,165.7885,302708.0
2018-04-05 09:50:00,174.67,175.08,174.0,174.91,301774.0,165.779,166.1681,165.1431,166.0068,301774.0
2018-04-05 09:55:00,174.93,175.59,174.91,175.53,265490.0,166.0258,166.6522,166.0068,166.5952,265490.0
2018-04-05 10:00:00,175.51,175.57,175.0,175.15,252986.0,166.5763,166.6332,166.0922,166.2346,252986.0
2018-04-05 10:05:00,175.18,176.09,175.16,175.74,365445.0,166.263,167.1267,166.2441,166.7945,365445.0
2018-04-05 10:10:00,175.77,175.92,175.28,175.61,198748.0,166.823,166.9654,166.358,166.6712,198748.0
2018-04-05 10:15:00,175.59,175.61,174.71,174.79,241062.0,166.6522,166.6712,165.817,165.8929,241062.0
2018-04-05 10:20:00,174.77,175.01,174.37,174.46,179534.0,165.8739,166.1017,165.4943,165.5797,179534.0
2018-04-05 10:25:00,174.47,174.51,174.02,174.41,156866.0,165.5892,165.6272,165.1621,165.5322,156866.0
2018-04-05 10:30:00,174.41,174.74,173.99,174.06,191940.0,165.5322,165.8454,165.1336,165.2001,191940.0
2018-04-05 10:35:00,174.04,174.3,173.63,174.13,161502.0,165.1811,165.4278,164.7919,165.2665,161502.0
2018-04-05 10:40:00,174.11,174.29,173.8,174.18,131309.0,165.2475,165.4184,164.9533,165.314,131309.0
2018-04-05 10:45:00,174.21,174.39,173.79,174.25,157940.0,165.3424,165.5133,164.9438,165.3804,157940.0
2018-04-05 10:50:00,174.25,174.35,174.04,174.12,135826.0,165.3804,165.4753,165.1811,165.257,135826.0
2018-04-05 10:55:00,174.1,174.55,173.99,174.51,170245.0,165.238,165.6651,165.1336,165.6272,170245.0
2018-04-05 11:00:00,174.52,174.75,174.37,174.59,181893.0,165.6366,165.8549,165.4943,165.7031,181893.0
2018-04-05 11:05:00,174.58,174.91,174.51,174.64,168396.0,165.6936,166.0068,165.6272,165.7505,168396.0
2018-04-05 11:10:00,174.62,174.81,173.95,173.97,215503.0,165.7316,165.9119,165.0957,165.1146,215503.0
2018-04-05 11:15:00,173.95,173.96,173.09,173.38,317535.0,165.0957,165.1051,164.2794,164.5547,317535.0
2018-04-05 11:20:00,173.36,174.04,173.25,173.89,195933.0,164.5357,165.1811,164.4313,165.0387,195933.0
2018-04-05 11:25:00,173.88,173.96,173.33,173.37,146988.0,165.0292,165.1051,164.5072,164.5452,146988.0
2018-04-05 11:30:00,173.36,174.28,173.31,174.16,121291.0,164.5357,165.4089,164.4882,165.295,121291.0
2018-04-05 11:35:00,174.14,174.33,174.0,174.04,123900.0,165.276,165.4563,165.1431,165.1811,123900.0
2018-04-05 11:40:00,174.05,174.17,173.89,173.97,93960.0,165.1906,165.3045,165.0387,165.1146,93960.0
2018-04-05 11:45:00,173.94,173.98,173.46,173.59,147392.0,165.0862,165.1241,164.6306,164.754,147392.0
2018-04-05 11:50:00,173.58,173.74,173.3,173.49,126608.0,164.7445,164.8963,164.4787,164.6591,126608.0
2018-04-05 11:55:00,173.5,173.7,173.3,173.69,121012.0,164.6686,164.8584,164.4787,164.8489,121012.0
2018-04-05 12:00:00,173.69,173.74,173.14,173.3,91048.0,164.8489,164.8963,164.3269,164.4787,91048.0
2018-04-05 12:05:00,173.37,173.38,172.82,173.2,188797.0,164.5452,164.5547,164.0232,164.3838,188797.0
2018-04-05 12:10:00,173.19,173.5,173.1,173.45,93916.0,164.3743,164.6686,164.2889,164.6211,93916.0
2018-04-05 12:15:00,173.42,173.45,173.0,173.34,109628.0,164.5926,164.6211,164.194,164.5167,109628.0
2018-04-05 12:20:00,173.3,173.41,172.85,172.9,120395.0,164.4787,164.5831,164.0516,164.0991,120395.0
2018-04-05 12:25:00,172.9,173.23,172.79,173.2,76705.0,164.0991,164.4123,163.9947,164.3838,76705.0
2018-04-05 12:30:00,173.13,173.26,172.95,173.0,108809.0,164.3174,164.4408,164.1466,164.194,108809.0
2018-04-05 12:35:00,172.99,173.03,172.75,173.01,151726.0,164.1845,164.2225,163.9567,164.2035,151726.0
2018-04-05 12:40:00,173.02,173.08,172.52,172.6,138116.0,164.213,164.2699,163.7384,163.8144,138116.0
2018-04-05 12:45:00,172.62,173.07,172.56,172.97,99927.0,163.8334,164.2605,163.7764,164.1655,99927.0
2018-04-05 12:50:00,172.97,173.0,172.5,172.58,122883.0,164.1655,164.194,163.7195,163.7954,122883.0
2018-04-05 12:55:00,172.6,172.77,172.11,172.45,249475.0,163.8144,163.9757,163.3493,163.672,249475.0
2018-04-05 13:00:00,172.45,173.12,172.45,172.91,199432.0,163.672,164.3079,163.672,164.1086,199432.0
2018-04-05 13:05:00,172.92,173.4,172.89,173.13,164867.0,164.1181,164.5737,164.0896,164.3174,164867.0
2018-04-05 13:10:00,173.16,173.19,172.83,173.15,105337.0,164.3459,164.3743,164.0327,164.3364,105337.0
2018-04-05 13:15:00,173.13,173.38,172.85,173.07,121465.0,164.3174,164.5547,164.0516,164.2605,121465.0
2018-04-05 13:20:00,173.0,173.02,172.15,172.34,143527.0,164.194,164.213,163.3873,163.5676,143527.0
2018-04-05 13:25:00,172.35,172.43,171.8,172.22,227667.0,163.5771,163.653,163.0551,163.4537,227667.0
2018-04-05 13:30:00,172.18,172.8,172.07,172.72,101499.0,163.4158,164.0042,163.3114,163.9283,101499.0
2018-04-05 13:35:00,172.75,172.77,172.03,172.06,70716.0,163.9567,163.9757,163.2734,163.3019,70716.0
2018-04-05 13:40:00,172.05,172.05,171.18,171.2,266882.0,163.2924,163.2924,162.4667,162.4856,266882.0
2018-04-05 13:45:00,171.2,172.02,171.17,171.86,127259.0,162.4856,163.2639,162.4572,163.112,127259.0
2018-04-05 13:50:00,171.87,172.22,171.79,171.9,87099.0,163.1215,163.4537,163.0456,163.15,87099.0
2018-04-05 13:55:00,171.89,172.17,171.77,172.12,71301.0,163.1405,163.4063,163.0266,163.3588,71301.0
2018-04-05 14:00:00,172.15,172.31,171.99,172.12,203233.0,163.3873,163.5391,163.2354,163.3588,203233.0
2018-04-05 14:05:00,172.15,172.17,171.54,171.64,90411.0,163.3873,163.4063,162.8083,162.9032,90411.0
2018-04-05 14:10:00,171.59,171.84,171.42,171.52,124033.0,162.8558,163.0931,162.6944,162.7893,124033.0
2018-04-05 14:15:00,171.52,171.69,171.42,171.65,101555.0,162.7893,162.9507,162.6944,162.9127,101555.0
2018-04-05 14:20:00,171.66,171.68,171.37,171.63,145663.0,162.9222,162.9412,162.647,162.8937,145663.0
2018-04-05 14:25:00,171.59,171.74,171.48,171.62,67456.0,162.8558,162.9982,162.7514,162.8843,67456.0
2018-04-05 14:30:00,171.59,172.14,171.56,172.14,108470.0,162.8558,163.3778,162.8273,163.3778,108470.0
2018-04-05 14:35:00,172.11,172.56,172.06,172.24,200035.0,163.3493,163.7764,163.3019,163.4727,200035.0
2018-04-05 14:40:00,172.24,172.34,171.84,172.31,91923.0,163.4727,163.5676,163.0931,163.5391,91923.0
2018-04-05 14:45:00,172.34,172.54,172.16,172.27,103871.0,163.5676,163.7574,163.3968,163.5012,103871.0
2018-04-05 14:50:00,172.27,172.3,172.02,172.11,90690.0,163.5012,163.5296,163.2639,163.3493,90690.0
2018-04-05 14:55:00,172.12,172.23,171.98,172.18,87453.0,163.3588,163.4632,163.2259,163.4158,87453.0
2018-04-05 15:00:00,172.2,172.2,171.99,172.11,87645.0,163.4347,163.4347,163.2354,163.3493,87645.0
2018-04-05 15:05:00,172.09,172.6,172.09,172.56,119259.0,163.3303,163.8144,163.3303,163.7764,119259.0
2018-04-05 15:10:00,172.56,172.73,172.5,172.57,190678.0,163.7764,163.9378,163.7195,163.7859,190678.0
2018-04-05 15:15:00,172.58,172.7,172.31,172.46,182597.0,163.7954,163.9093,163.5391,163.6815,182597.0
2018-04-05 15:20:00,172.46,172.49,172.14,172.14,124460.0,163.6815,163.71,163.3778,163.3778,124460.0
2018-04-05 15:25:00,172.18,172.18,171.75,172.1,158654.0,163.4158,163.4158,163.0076,163.3398,158654.0
2018-04-05 15:30:00,172.1,172.11,171.73,171.8,258696.0,163.3398,163.3493,162.9887,163.0551,258696.0
2018-04-05 15:35:00,171.81,171.89,171.55,171.71,192855.0,163.0646,163.1405,162.8178,162.9697,192855.0
2018-04-05 15:40:00,171.71,172.35,171.65,172.15,179874.0,162.9697,163.5771,162.9127,163.3873,179874.0
2018-04-05 15:45:00,172.17,172.93,172.14,172.87,326546.0,163.4063,164.1276,163.3778,164.0706,326546.0
2018-04-05 15:50:00,172.88,172.99,172.47,172.48,417059.0,164.0801,164.1845,163.691,163.7005,417059.0
2018-04-05 15:55:00,172.49,172.78,172.45,172.51,698880.0,163.71,163.9852,163.672,163.729,698880.0
2018-04-06 09:30:00,169.84,170.85,169.18,169.81,981931.0,161.1949,162.1535,160.5685,161.1664,981931.0
2018-04-06 09:35:00,169.89,171.34,169.85,171.28,355304.0,161.2423,162.6185,161.2044,162.5616,355304.0
2018-04-06 09:40:00,171.29,171.7,170.81,171.15,672975.0,162.5711,162.9602,162.1155,162.4382,672975.0
2018-04-06 09:45:00,171.13,171.28,170.32,171.18,300315.0,162.4192,162.5616,161.6504,162.4667,300315.0
2018-04-06 09:50:00,171.22,172.27,171.12,172.2,296561.0,162.5046,163.5012,162.4097,163.4347,296561.0
2018-04-06 09:55:00,172.21,172.25,171.56,171.63,175563.0,163.4442,163.4822,162.8273,162.8937,175563.0
2018-04-06 10:00:00,171.65,172.01,170.71,171.0,194483.0,162.9127,163.2544,162.0206,162.2958,194483.0
2018-04-06 10:05:00,171.0,171.05,170.32,170.41,182401.0,162.2958,162.3433,161.6504,161.7358,182401.0
2018-04-06 10:10:00,170.39,170.9,170.3,170.8,115964.0,161.7169,162.2009,161.6314,162.106,115964.0
2018-04-06 10:15:00,170.8,171.45,170.49,171.4,145158.0,162.106,162.7229,161.8118,162.6755,145158.0
2018-04-06 10:20:00,171.41,171.56,170.5,170.57,140837.0,162.6849,162.8273,161.8213,161.8877,140837.0
2018-04-06 10:25:00,170.56,170.78,170.06,170.12,135001.0,161.8782,162.087,161.4037,161.4606,135001.0
2018-04-06 10:30:00,170.18,170.39,169.83,169.87,171391.0,161.5176,161.7169,161.1854,161.2233,171391.0
2018-04-06 10:35:00,169.89,170.09,169.23,169.68,192730.0,161.2423,161.4321,160.6159,161.043,192730.0
2018-04-06 10:40:00,169.68,169.88,168.73,168.81,315989.0,161.043,161.2328,160.1414,160.2173,315989.0
2018-04-06 10:45:00,168.84,168.99,168.5,168.83,321865.0,160.2458,160.3881,159.9231,160.2363,321865.0
2018-04-06 10:50:00,168.81,168.91,168.51,168.87,287533.0,160.2173,160.3122,159.9326,160.2742,287533.0
2018-04-06 10:55:00,168.93,169.4,168.86,169.13,146991.0,160.3312,160.7773,160.2647,160.521,146991.0
2018-04-06 11:00:00,169.07,169.11,168.33,168.77,208120.0,160.4641,160.502,159.7617,160.1793,208120.0
2018-04-06 11:05:00,168.76,169.35,168.7,169.18,140255.0,160.1698,160.7298,160.1129,160.5685,140255.0
2018-04-06 11:10:00,169.14,169.69,169.08,169.29,148543.0,160.5305,161.0525,160.4735,160.6729,148543.0
2018-04-06 11:15:00,169.3,169.5,168.95,168.97,172001.0,160.6824,160.8722,160.3502,160.3691,172001.0
2018-04-06 11:20:00,168.99,169.29,168.6,168.7,115986.0,160.3881,160.6729,160.018,160.1129,115986.0
2018-04-06 11:25:00,168.73,169.69,168.73,169.59,160167.0,160.1414,161.0525,160.1414,160.9576,160167.0
2018-04-06 11:30:00,169.63,169.82,169.47,169.73,77705.0,160.9956,161.1759,160.8437,161.0905,77705.0
2018-04-06 11:35:00,169.76,170.18,169.52,170.09,118316.0,161.1189,161.5176,160.8912,161.4321,118316.0
2018-04-06 11:40:00,170.06,170.38,169.89,169.92,129443.0,161.4037,161.7074,161.2423,161.2708,129443.0
2018-04-06 11:45:00,169.85,169.92,169.31,169.31,106778.0,161.2044,161.2708,160.6918,160.6918,106778.0
2018-04-06 11:50:00,169.3,169.82,169.29,169.62,100071.0,160.6824,161.1759,160.6729,160.9861,100071.0
2018-04-06 11:55:00,169.57,170.05,169.57,169.7,105774.0,160.9386,161.3942,160.9386,161.062,105774.0
2018-04-06 12:00:00,169.71,169.8,169.4,169.47,56047.0,161.0715,161.1569,160.7773,160.8437,56047.0
2018-04-06 12:05:00,169.47,169.83,169.46,169.55,56101.0,160.8437,161.1854,160.8342,160.9196,56101.0
2018-04-06 12:10:00,169.59,169.59,168.88,169.19,182726.0,160.9576,160.9576,160.2837,160.5779,182726.0
2018-04-06 12:15:00,169.16,169.22,168.66,168.74,76500.0,160.5495,160.6064,160.0749,160.1509,76500.0
2018-04-06 12:20:00,168.66,169.02,168.45,168.89,150081.0,160.0749,160.4166,159.8756,160.2932,150081.0
2018-04-06 12:25:00,168.88,168.93,168.61,168.7,230641.0,160.2837,160.3312,160.0275,160.1129,230641.0
2018-04-06 12:30:00,168.7,169.19,168.55,168.85,186975.0,160.1129,160.5779,159.9705,160.2553,186975.0
2018-04-06 12:35:00,168.89,169.14,168.81,168.92,93421.0,160.2932,160.5305,160.2173,160.3217,93421.0
2018-04-06 12:40:00,168.89,169.52,168.83,169.34,116050.0,160.2932,160.8912,160.2363,160.7203,116050.0
2018-04-06 12:45:00,169.33,169.62,169.32,169.55,84624.0,160.7108,160.9861,160.7013,160.9196,84624.0
2018-04-06 12:50:00,169.57,169.65,169.3,169.43,78342.0,160.9386,161.0145,160.6824,160.8057,78342.0
2018-04-06 12:55:00,169.36,169.61,169.23,169.54,86945.0,160.7393,160.9766,160.6159,160.9101,86945.0
2018-04-06 13:00:00,169.53,169.55,169.13,169.24,59379.0,160.9006,160.9196,160.521,160.6254,59379.0
2018-04-06 13:05:00,169.2,169.24,168.87,169.01,83963.0,160.5874,160.6254,160.2742,160.4071,83963.0
2018-04-06 13:10:00,168.94,169.18,168.76,169.0,66904.0,160.3407,160.5685,160.1698,160.3976,66904.0
2018-04-06 13:15:00,168.98,169.2,168.83,169.07,30424.0,160.3786,160.5874,160.2363,160.4641,30424.0
2018-04-06 13:20:00,169.04,169.32,169.0,169.17,102197.0,160.4356,160.7013,160.3976,160.559,102197.0
2018-04-06 13:25:00,169.21,169.55,169.1,169.35,52432.0,160.5969,160.9196,160.4925,160.7298,52432.0
2018-04-06 13:30:00,169.4,169.6,168.97,168.99,68871.0,160.7773,160.9671,160.3691,160.3881,68871.0
2018-04-06 13:35:00,168.93,169.16,168.7,168.72,114546.0,160.3312,160.5495,160.1129,160.1319,114546.0
2018-04-06 13:40:00,168.68,168.84,168.4,168.54,153852.0,160.0939,160.2458,159.8282,159.961,153852.0
2018-04-06 13:45:00,168.53,168.59,168.05,168.13,174548.0,159.9515,160.0085,159.496,159.5719,174548.0
2018-04-06 13:50:00,168.12,168.28,167.81,167.81,328322.0,159.5624,159.7143,159.2682,159.2682,328322.0
2018-04-06 13:55:00,167.84,168.19,167.82,167.82,131310.0,159.2967,159.6289,159.2777,159.2777,131310.0
2018-04-06 14:00:00,167.82,168.15,167.7,167.76,153075.0,159.2777,159.5909,159.1638,159.2207,153075.0
2018-04-06 14:05:00,167.75,167.85,167.47,167.6,164731.0,159.2112,159.3062,158.9455,159.0689,164731.0
2018-04-06 14:10:00,167.57,168.4,167.54,168.33,135653.0,159.0404,159.8282,159.0119,159.7617,135653.0
2018-04-06 14:15:00,168.3,168.37,167.82,167.87,96819.0,159.7333,159.7997,159.2777,159.3251,96819.0
2018-04-06 14:20:00,167.9,168.27,167.89,168.13,151718.0,159.3536,159.7048,159.3441,159.5719,151718.0
2018-04-06 14:25:00,168.15,168.16,167.7,167.85,104713.0,159.5909,159.6004,159.1638,159.3062,104713.0
2018-04-06 14:30:00,167.83,168.24,167.76,167.85,90450.0,159.2872,159.6763,159.2207,159.3062,90450.0
2018-04-06 14:35:00,167.84,167.96,167.3,167.35,191194.0,159.2967,159.4106,158.7842,158.8316,191194.0
2018-04-06 14:40:00,167.33,168.09,167.16,167.72,208238.0,158.8126,159.5339,158.6513,159.1828,208238.0
2018-04-06 14:45:00,167.72,167.79,167.41,167.6,145632.0,159.1828,159.2492,158.8886,159.0689,145632.0
2018-04-06 14:50:00,167.61,167.61,167.16,167.23,157292.0,159.0784,159.0784,158.6513,158.7177,157292.0
2018-04-06 14:55:00,167.22,167.27,166.4,166.97,473232.0,158.7082,158.7557,157.93,158.471,473232.0
2018-04-06 15:00:00,166.99,167.57,166.85,166.85,175475.0,158.4899,159.0404,158.3571,158.3571,175475.0
2018-04-06 15:05:00,166.81,167.32,166.8,167.3,138162.0,158.3191,158.8031,158.3096,158.7842,138162.0
2018-04-06 15:10:00,167.28,167.9,167.09,167.9,199020.0,158.7652,159.3536,158.5848,159.3536,199020.0
2018-04-06 15:15:00,167.9,168.04,167.62,167.69,172936.0,159.3536,159.4865,159.0879,159.1543,172936.0
2018-04-06 15:20:00,167.66,168.47,167.66,168.09,198471.0,159.1258,159.8946,159.1258,159.5339,198471.0
2018-04-06 15:25:00,168.07,168.08,167.6,167.71,100715.0,159.515,159.5245,159.0689,159.1733,100715.0
2018-04-06 15:30:00,167.67,168.0,167.55,167.96,117778.0,159.1353,159.4485,159.0214,159.4106,117778.0
2018-04-06 15:35:00,167.93,168.1,167.5,167.71,125236.0,159.3821,159.5434,158.974,159.1733,125236.0
2018-04-06 15:40:00,167.67,168.05,167.31,167.44,217309.0,159.1353,159.496,158.7936,158.917,217309.0
2018-04-06 15:45:00,167.41,167.56,167.0,167.0,230929.0,158.8886,159.0309,158.4994,158.4994,230929.0
2018-04-06 15:50:00,167.01,167.75,167.01,167.46,310808.0,158.5089,159.2112,158.5089,158.936,310808.0
2018-04-06 15:55:00,167.5,167.69,167.3,167.52,460660.0,158.974,159.1543,158.7842,158.993,460660.0
2018-04-09 09:30:00,169.75,170.05,168.61,169.95,727806.0,161.1094,161.3942,160.0275,161.2993,727806.0
2018-04-09 09:35:00,169.95,170.29,169.52,170.06,377438.0,161.2993,161.622,160.8912,161.4037,377438.0
2018-04-09 09:40:00,170.05,170.87,169.95,170.56,387597.0,161.3942,162.1724,161.2993,161.8782,387597.0
2018-04-09 09:45:00,170.54,171.57,170.51,171.05,408005.0,161.8592,162.8368,161.8308,162.3433,408005.0
2018-04-09 09:50:00,171.07,171.88,171.07,171.87,214792.0,162.3623,163.131,162.3623,163.1215,214792.0
2018-04-09 09:55:00,171.83,171.88,170.95,171.02,212238.0,163.0836,163.131,162.2484,162.3148,212238.0
2018-04-09 10:00:00,170.97,171.39,170.74,171.01,224415.0,162.2673,162.666,162.0491,162.3053,224415.0
2018-04-09 10:05:00,171.04,171.25,170.7,170.86,146454.0,162.3338,162.5331,162.0111,162.1629,146454.0
2018-04-09 10:10:00,170.85,171.13,170.73,170.85,138215.0,162.1535,162.4192,162.0396,162.1535,138215.0
2018-04-09 10:15:00,170.8,171.29,170.76,170.79,163191.0,162.106,162.5711,162.068,162.0965,163191.0
2018-04-09 10:20:00,170.79,171.05,170.4,170.9,209040.0,162.0965,162.3433,161.7264,162.2009,209040.0
2018-04-09 10:25:00,170.89,171.11,170.72,170.95,205062.0,162.1914,162.4002,162.0301,162.2484,205062.0
2018-04-09 10:30:00,170.98,171.15,170.78,170.99,182821.0,162.2768,162.4382,162.087,162.2863,182821.0
2018-04-09 10:35:00,171.0,171.1,170.82,170.95,96305.0,162.2958,162.3907,162.125,162.2484,96305.0
2018-04-09 10:40:00,170.98,171.2,170.88,170.93,153269.0,162.2768,162.4856,162.1819,162.2294,153269.0
2018-04-09 10:45:00,170.95,171.11,170.9,171.06,114489.0,162.2484,162.4002,162.2009,162.3528,114489.0
2018-04-09 10:50:00,171.04,171.58,171.04,171.25,202243.0,162.3338,162.8463,162.3338,162.5331,202243.0
2018-04-09 10:55:00,171.26,171.7,171.21,171.68,113994.0,162.5426,162.9602,162.4951,162.9412,113994.0
2018-04-09 11:00:00,171.7,171.83,171.45,171.59,337662.0,162.9602,163.0836,162.7229,162.8558,337662.0
2018-04-09 11:05:00,171.56,171.79,171.51,171.68,241101.0,162.8273,163.0456,162.7799,162.9412,241101.0
2018-04-09 11:10:00,171.67,171.88,171.55,171.87,96071.0,162.9317,163.131,162.8178,163.1215,96071.0
2018-04-09 11:15:00,171.85,172.25,171.81,172.17,181557.0,163.1026,163.4822,163.0646,163.4063,181557.0
2018-04-09 11:20:00,172.17,172.3,171.87,171.98,121887.0,163.4063,163.5296,163.1215,163.2259,121887.0
2018-04-09 11:25:00,172.0,172.18,171.88,172.04,94509.0,163.2449,163.4158,163.131,163.2829,94509.0
2018-04-09 11:30:00,172.06,172.25,171.95,172.0,91725.0,163.3019,163.4822,163.1975,163.2449,91725.0
2018-04-09 11:35:00,171.99,172.26,171.85,171.93,110465.0,163.2354,163.4917,163.1026,163.1785,110465.0
2018-04-09 11:40:00,171.94,172.19,171.91,172.11,129972.0,163.188,163.4252,163.1595,163.3493,129972.0
2018-04-09 11:45:00,172.17,172.42,172.08,172.3,108485.0,163.4063,163.6435,163.3208,163.5296,108485.0
2018-04-09 11:50:00,172.35,172.53,172.18,172.36,114095.0,163.5771,163.7479,163.4158,163.5866,114095.0
2018-04-09 11:55:00,172.36,172.47,171.96,172.31,145020.0,163.5866,163.691,163.207,163.5391,145020.0
2018-04-09 12:00:00,172.34,172.41,171.97,172.07,276073.0,163.5676,163.634,163.2164,163.3114,276073.0
2018-04-09 12:05:00,172.08,172.56,172.01,172.46,110431.0,163.3208,163.7764,163.2544,163.6815,110431.0
2018-04-09 12:10:00,172.54,172.68,172.5,172.62,80860.0,163.7574,163.8903,163.7195,163.8334,80860.0
2018-04-09 12:15:00,172.65,172.72,172.31,172.37,74061.0,163.8618,163.9283,163.5391,163.5961,74061.0
2018-04-09 12:20:00,172.35,172.48,171.8,171.94,172165.0,163.5771,163.7005,163.0551,163.188,172165.0
2018-04-09 12:25:00,171.96,171.98,171.65,171.93,231611.0,163.207,163.2259,162.9127,163.1785,231611.0
2018-04-09 12:30:00,171.91,171.98,171.31,171.41,254910.0,163.1595,163.2259,162.59,162.6849,254910.0
2018-04-09 12:35:00,171.41,171.83,171.35,171.36,72795.0,162.6849,163.0836,162.628,162.6375,72795.0
2018-04-09 12:40:00,171.35,171.43,171.04,171.36,108693.0,162.628,162.7039,162.3338,162.6375,108693.0
2018-04-09 12:45:00,171.41,171.78,171.27,171.58,43131.0,162.6849,163.0361,162.5521,162.8463,43131.0
2018-04-09 12:50:00,171.55,171.7,171.51,171.61,47925.0,162.8178,162.9602,162.7799,162.8748,47925.0
2018-04-09 12:55:00,171.61,171.84,171.46,171.78,48471.0,162.8748,163.0931,162.7324,163.0361,48471.0
2018-04-09 13:00:00,171.78,172.07,171.7,171.7,45152.0,163.0361,163.3114,162.9602,162.9602,45152.0
2018-04-09 13:05:00,171.7,172.16,171.55,172.12,66504.0,162.9602,163.3968,162.8178,163.3588,66504.0
2018-04-09 13:10:00,172.12,172.18,171.88,171.96,57377.0,163.3588,163.4158,163.131,163.207,57377.0
2018-04-09 13:15:00,171.99,172.35,171.94,172.34,56951.0,163.2354,163.5771,163.188,163.5676,56951.0
2018-04-09 13:20:00,172.35,172.36,171.59,171.78,93056.0,163.5771,163.5866,162.8558,163.0361,93056.0
2018-04-09 13:25:00,171.83,171.92,171.51,171.89,54540.0,163.0836,163.169,162.7799,163.1405,54540.0
2018-04-09 13:30:00,171.9,172.28,171.86,172.09,47964.0,163.15,163.5107,163.112,163.3303,47964.0
2018-04-09 13:35:00,172.06,172.12,171.72,171.93,24110.0,163.3019,163.3588,162.9792,163.1785,24110.0
2018-04-09 13:40:00,171.92,171.92,171.52,171.58,44193.0,163.169,163.169,162.7893,162.8463,44193.0
2018-04-09 13:45:00,171.56,171.76,171.53,171.72,34988.0,162.8273,163.0171,162.7988,162.9792,34988.0
2018-04-09 13:50:00,171.72,171.94,171.65,171.7,41747.0,162.9792,163.188,162.9127,162.9602,41747.0
2018-04-09 13:55:00,171.72,171.82,171.52,171.69,44234.0,162.9792,163.0741,162.7893,162.9507,44234.0
2018-04-09 14:00:00,171.71,171.78,171.57,171.57,47264.0,162.9697,163.0361,162.8368,162.8368,47264.0
2018-04-09 14:05:00,171.56,171.57,171.12,171.2,97879.0,162.8273,162.8368,162.4097,162.4856,97879.0
2018-04-09 14:10:00,171.18,171.29,171.06,171.2,71011.0,162.4667,162.5711,162.3528,162.4856,71011.0
2018-04-09 14:15:00,171.23,171.42,171.05,171.25,46606.0,162.5141,162.6944,162.3433,162.5331,46606.0
2018-04-09 14:20:00,171.25,171.3,170.8,170.85,113700.0,162.5331,162.5805,162.106,162.1535,113700.0
2018-04-09 14:25:00,170.86,171.24,170.75,171.11,91456.0,162.1629,162.5236,162.0585,162.4002,91456.0
2018-04-09 14:30:00,171.11,171.28,170.97,171.16,49384.0,162.4002,162.5616,162.2673,162.4477,49384.0
2018-04-09 14:35:00,171.1,171.13,170.81,170.93,78479.0,162.3907,162.4192,162.1155,162.2294,78479.0
2018-04-09 14:40:00,170.96,171.05,170.65,170.87,70124.0,162.2579,162.3433,161.9636,162.1724,70124.0
2018-04-09 14:45:00,170.88,171.03,170.8,170.86,53085.0,162.1819,162.3243,162.106,162.1629,53085.0
2018-04-09 14:50:00,170.84,171.1,170.83,171.02,56814.0,162.144,162.3907,162.1345,162.3148,56814.0
2018-04-09 14:55:00,171.0,171.35,170.98,171.33,54142.0,162.2958,162.628,162.2768,162.609,54142.0
2018-04-09 15:00:00,171.33,171.33,170.93,171.06,45056.0,162.609,162.609,162.2294,162.3528,45056.0
2018-04-09 15:05:00,171.09,171.14,170.92,171.02,56299.0,162.3812,162.4287,162.2199,162.3148,56299.0
2018-04-09 15:10:00,171.02,171.15,170.51,170.51,72007.0,162.3148,162.4382,161.8308,161.8308,72007.0
2018-04-09 15:15:00,170.52,170.57,170.22,170.28,98509.0,161.8403,161.8877,161.5555,161.6125,98509.0
2018-04-09 15:20:00,170.3,170.31,170.01,170.25,84977.0,161.6314,161.6409,161.3562,161.584,84977.0
2018-04-09 15:25:00,170.2,170.35,170.06,170.27,61849.0,161.5365,161.6789,161.4037,161.603,61849.0
2018-04-09 15:30:00,170.27,170.52,170.0,170.0,80414.0,161.603,161.8403,161.3467,161.3467,80414.0
2018-04-09 15:35:00,170.04,170.31,170.0,170.18,89168.0,161.3847,161.6409,161.3467,161.5176,89168.0
2018-04-09 15:40:00,170.15,170.32,170.0,170.31,168668.0,161.4891,161.6504,161.3467,161.6409,168668.0
2018-04-09 15:45:00,170.29,170.44,170.03,170.03,134310.0,161.622,161.7643,161.3752,161.3752,134310.0
2018-04-09 15:50:00,170.03,170.2,169.98,170.05,259723.0,161.3752,161.5365,161.3277,161.3942,259723.0
2018-04-09 15:55:00,170.05,170.1,169.76,169.87,495862.0,161.3942,161.4416,161.1189,161.2233,495862.0
2018-04-10 09:30:00,175.0,176.0,174.55,175.1,1269991.0,166.0922,167.0413,165.6651,166.1871,1269991.0
2018-04-10 09:35:00,175.19,176.05,174.92,175.47,959786.0,166.2725,167.0888,166.0163,166.5383,959786.0
2018-04-10 09:40:00,175.49,175.5,173.85,174.09,892309.0,166.5573,166.5668,165.0007,165.2285,892309.0
2018-04-10 09:45:00,174.16,174.93,173.99,174.87,481815.0,165.295,166.0258,165.1336,165.9688,481815.0
2018-04-10 09:50:00,174.89,175.02,173.9,174.03,430761.0,165.9878,166.1112,165.0482,165.1716,430761.0
2018-04-10 09:55:00,174.08,175.22,174.04,174.88,389213.0,165.219,166.301,165.1811,165.9783,389213.0
2018-04-10 10:00:00,174.89,175.41,174.88,175.14,302006.0,165.9878,166.4813,165.9783,166.2251,302006.0
2018-04-10 10:05:00,175.1,175.35,174.24,174.4,210287.0,166.1871,166.4244,165.3709,165.5228,210287.0
2018-04-10 10:10:00,174.4,174.79,174.22,174.35,206559.0,165.5228,165.8929,165.3519,165.4753,206559.0
2018-04-10 10:15:00,174.35,174.63,174.12,174.17,203267.0,165.4753,165.741,165.257,165.3045,203267.0
2018-04-10 10:20:00,174.17,174.42,173.9,174.32,294002.0,165.3045,165.5417,165.0482,165.4468,294002.0
2018-04-10 10:25:00,174.29,174.61,174.18,174.54,174175.0,165.4184,165.7221,165.314,165.6556,174175.0
2018-04-10 10:30:00,174.55,174.9,174.41,174.52,136624.0,165.6651,165.9973,165.5322,165.6366,136624.0
2018-04-10 10:35:00,174.51,174.82,174.27,174.5,164152.0,165.6272,165.9214,165.3994,165.6177,164152.0
2018-04-10 10:40:00,174.5,174.78,174.5,174.55,146613.0,165.6177,165.8834,165.6177,165.6651,146613.0
2018-04-10 10:45:00,174.59,174.78,174.3,174.4,147468.0,165.7031,165.8834,165.4278,165.5228,147468.0
2018-04-10 10:50:00,174.4,174.44,174.03,174.32,142341.0,165.5228,165.5607,165.1716,165.4468,142341.0
2018-04-10 10:55:00,174.29,174.34,174.08,174.3,165108.0,165.4184,165.4658,165.219,165.4278,165108.0
2018-04-10 11:00:00,174.29,174.6,174.23,174.49,185719.0,165.4184,165.7126,165.3614,165.6082,185719.0
2018-04-10 11:05:00,174.49,174.58,174.17,174.45,179569.0,165.6082,165.6936,165.3045,165.5702,179569.0
2018-04-10 11:10:00,174.46,174.6,174.43,174.56,146424.0,165.5797,165.7126,165.5512,165.6746,146424.0
2018-04-10 11:15:00,174.58,174.87,174.31,174.69,131820.0,165.6936,165.9688,165.4373,165.798,131820.0
2018-04-10 11:20:00,174.7,175.02,174.68,175.0,184230.0,165.8075,166.1112,165.7885,166.0922,184230.0
2018-04-10 11:25:00,175.0,175.32,174.75,174.91,209833.0,166.0922,166.3959,165.8549,166.0068,209833.0
2018-04-10 11:30:00,174.92,175.3,174.9,175.1,141716.0,166.0163,166.3769,165.9973,166.1871,141716.0
2018-04-10 11:35:00,175.15,175.44,175.0,175.39,129933.0,166.2346,166.5098,166.0922,166.4624,129933.0
2018-04-10 11:40:00,175.38,175.59,175.11,175.12,293433.0,166.4529,166.6522,166.1966,166.2061,293433.0
2018-04-10 11:45:00,175.13,175.13,174.62,174.96,200890.0,166.2156,166.2156,165.7316,166.0542,200890.0
2018-04-10 11:50:00,174.94,175.07,174.79,174.94,91596.0,166.0353,166.1586,165.8929,166.0353,91596.0
2018-04-10 11:55:00,174.92,175.04,174.71,174.87,91115.0,166.0163,166.1302,165.817,165.9688,91115.0
2018-04-10 12:00:00,174.84,175.23,174.83,175.04,137440.0,165.9404,166.3105,165.9309,166.1302,137440.0
2018-04-10 12:05:00,175.07,175.3,174.85,175.13,98199.0,166.1586,166.3769,165.9498,166.2156,98199.0
2018-04-10 12:10:00,175.13,175.17,174.82,174.91,72517.0,166.2156,166.2536,165.9214,166.0068,72517.0
2018-04-10 12:15:00,174.91,174.98,174.81,174.87,71144.0,166.0068,166.0732,165.9119,165.9688,71144.0
2018-04-10 12:20:00,174.83,175.14,174.83,174.85,87476.0,165.9309,166.2251,165.9309,165.9498,87476.0
2018-04-10 12:25:00,174.84,174.9,174.5,174.76,236479.0,165.9404,165.9973,165.6177,165.8644,236479.0
2018-04-10 12:30:00,174.76,175.35,174.65,175.16,149285.0,165.8644,166.4244,165.76,166.2441,149285.0
2018-04-10 12:35:00,175.14,175.28,174.97,175.19,127542.0,166.2251,166.358,166.0637,166.2725,127542.0
2018-04-10 12:40:00,175.19,175.35,174.9,175.04,122580.0,166.2725,166.4244,165.9973,166.1302,122580.0
2018-04-10 12:45:00,175.05,175.12,174.61,174.98,144339.0,166.1397,166.2061,165.7221,166.0732,144339.0
2018-04-10 12:50:00,174.95,175.1,174.61,174.97,116279.0,166.0448,166.1871,165.7221,166.0637,116279.0
2018-04-10 12:55:00,174.94,175.14,174.89,174.94,143128.0,166.0353,166.2251,165.9878,166.0353,143128.0
2018-04-10 13:00:00,174.93,175.17,174.82,175.02,64173.0,166.0258,166.2536,165.9214,166.1112,64173.0
2018-04-10 13:05:00,175.01,175.36,174.85,175.31,91731.0,166.1017,166.4339,165.9498,166.3864,91731.0
2018-04-10 13:10:00,175.28,175.48,175.19,175.22,56454.0,166.358,166.5478,166.2725,166.301,56454.0
2018-04-10 13:15:00,175.2,175.27,174.97,175.0,64281.0,166.282,166.3485,166.0637,166.0922,64281.0
2018-04-10 13:20:00,175.04,175.41,175.0,175.29,48530.0,166.1302,166.4813,166.0922,166.3674,48530.0
2018-04-10 13:25:00,175.26,175.3,175.07,175.15,40087.0,166.339,166.3769,166.1586,166.2346,40087.0
2018-04-10 13:30:00,175.15,175.3,174.88,175.22,103039.0,166.2346,166.3769,165.9783,166.301,103039.0
2018-04-10 13:35:00,175.22,175.36,175.11,175.2,47838.0,166.301,166.4339,166.1966,166.282,47838.0
2018-04-10 13:40:00,175.23,175.23,174.8,175.02,72308.0,166.3105,166.3105,165.9024,166.1112,72308.0
2018-04-10 13:45:00,175.05,175.17,174.72,175.1,53686.0,166.1397,166.2536,165.8265,166.1871,53686.0
2018-04-10 13:50:00,175.12,175.31,175.05,175.26,56274.0,166.2061,166.3864,166.1397,166.339,56274.0
2018-04-10 13:55:00,175.28,175.85,175.28,175.79,217518.0,166.358,166.8989,166.358,166.842,217518.0
2018-04-10 14:00:00,175.82,175.98,175.53,175.98,130517.0,166.8705,167.0223,166.5952,167.0223,130517.0
2018-04-10 14:05:00,175.97,176.2,175.8,176.09,160562.0,167.0128,167.2311,166.8515,167.1267,160562.0
2018-04-10 14:10:00,176.06,176.32,176.0,176.07,133544.0,167.0983,167.345,167.0413,167.1077,133544.0
2018-04-10 14:15:00,176.09,176.3,175.78,175.81,132112.0,167.1267,167.326,166.8325,166.861,132112.0
2018-04-10 14:20:00,175.78,176.09,175.73,175.93,104342.0,166.8325,167.1267,166.7851,166.9749,104342.0
2018-04-10 14:25:00,175.94,176.06,175.83,175.95,95558.0,166.9844,167.0983,166.88,166.9939,95558.0
2018-04-10 14:30:00,175.94,176.27,175.93,176.05,119138.0,166.9844,167.2976,166.9749,167.0888,119138.0
2018-04-10 14:35:00,176.07,176.09,175.6,175.86,129593.0,167.1077,167.1267,166.6617,166.9084,129593.0
2018-04-10 14:40:00,175.81,176.5,175.66,175.92,206913.0,166.861,167.5159,166.7186,166.9654,206913.0
2018-04-10 14:45:00,175.88,176.26,175.83,175.91,103903.0,166.9274,167.2881,166.88,166.9559,103903.0
2018-04-10 14:50:00,175.93,176.28,175.8,176.12,92190.0,166.9749,167.3071,166.8515,167.1552,92190.0
2018-04-10 14:55:00,176.14,176.5,176.07,176.46,129281.0,167.1742,167.5159,167.1077,167.4779,129281.0
2018-04-10 15:00:00,176.49,176.98,176.45,176.62,284238.0,167.5064,167.9714,167.4684,167.6298,284238.0
2018-04-10 15:05:00,176.65,177.67,176.64,177.52,257729.0,167.6582,168.6263,167.6487,168.4839,257729.0
2018-04-10 15:10:00,177.53,177.65,177.21,177.41,212659.0,168.4934,168.6073,168.1897,168.3795,212659.0
2018-04-10 15:15:00,177.43,177.82,177.39,177.75,135559.0,168.3985,168.7687,168.3606,168.7022,135559.0
2018-04-10 15:20:00,177.71,177.88,177.1,177.17,255599.0,168.6643,168.8256,168.0853,168.1518,255599.0
2018-04-10 15:25:00,177.11,177.11,176.81,177.02,176443.0,168.0948,168.0948,167.8101,168.0094,176443.0
2018-04-10 15:30:00,177.01,177.17,176.61,176.85,184288.0,167.9999,168.1518,167.6203,167.848,184288.0
2018-04-10 15:35:00,176.87,177.24,176.86,177.15,156002.0,167.867,168.2182,167.8575,168.1328,156002.0
2018-04-10 15:40:00,177.13,177.13,176.9,176.97,209665.0,168.1138,168.1138,167.8955,167.9619,209665.0
2018-04-10 15:45:00,177.03,177.09,176.66,177.08,336975.0,168.0189,168.0758,167.6677,168.0663,336975.0
2018-04-10 15:50:00,177.08,177.35,176.86,176.97,231692.0,168.0663,168.3226,167.8575,167.9619,231692.0
2018-04-10 15:55:00,176.97,177.24,176.97,177.07,548882.0,167.9619,168.2182,167.9619,168.0568,548882.0
2018-04-11 09:30:00,176.48,177.25,175.93,176.75,534657.0,167.4969,168.2277,166.9749,167.7531,534657.0
2018-04-11 09:35:00,176.75,176.95,176.03,176.07,230059.0,167.7531,167.943,167.0698,167.1077,230059.0
2018-04-11 09:40:00,176.05,176.28,175.31,176.12,262997.0,167.0888,167.3071,166.3864,167.1552,262997.0
2018-04-11 09:45:00,176.13,176.34,175.61,175.98,230363.0,167.1647,167.364,166.6712,167.0223,230363.0
2018-04-11 09:50:00,175.92,176.3,175.87,176.25,103027.0,166.9654,167.326,166.9179,167.2786,103027.0
2018-04-11 09:55:00,176.21,176.63,176.03,176.61,167787.0,167.2406,167.6392,167.0698,167.6203,167787.0
2018-04-11 10:00:00,176.54,176.75,175.93,176.16,160983.0,167.5538,167.7531,166.9749,167.1932,160983.0
2018-04-11 10:05:00,176.18,176.19,175.62,175.81,183850.0,167.2121,167.2216,166.6807,166.861,183850.0
2018-04-11 10:10:00,175.84,176.43,175.83,176.4,164819.0,166.8895,167.4494,166.88,167.4209,164819.0
2018-04-11 10:15:00,176.39,176.65,176.22,176.42,120810.0,167.4115,167.6582,167.2501,167.4399,120810.0
2018-04-11 10:20:00,176.44,177.53,176.44,177.49,185301.0,167.4589,168.4934,167.4589,168.4555,185301.0
2018-04-11 10:25:00,177.48,177.94,177.35,177.78,181339.0,168.446,168.8826,168.3226,168.7307,181339.0
2018-04-11 10:30:00,177.8,177.82,177.37,177.51,125766.0,168.7497,168.7687,168.3416,168.4744,125766.0
2018-04-11 10:35:00,177.53,177.98,177.46,177.96,125533.0,168.4934,168.9205,168.427,168.9015,125533.0
2018-04-11 10:40:00,177.97,178.16,177.84,178.0,157540.0,168.911,169.0914,168.7877,168.9395,157540.0
2018-04-11 10:45:00,178.0,178.0,177.11,177.33,163014.0,168.9395,168.9395,168.0948,168.3036,163014.0
2018-04-11 10:50:00,177.29,177.3,176.27,176.4,231921.0,168.2656,168.2751,167.2976,167.4209,231921.0
2018-04-11 10:55:00,176.36,176.92,176.25,176.3,122120.0,167.383,167.9145,167.2786,167.326,122120.0
2018-04-11 11:00:00,176.25,176.48,175.9,176.3,194188.0,167.2786,167.4969,166.9464,167.326,194188.0
2018-04-11 11:05:00,176.34,176.62,176.1,176.45,122936.0,167.364,167.6298,167.1362,167.4684,122936.0
2018-04-11 11:10:00,176.46,176.79,176.35,176.68,110845.0,167.4779,167.7911,167.3735,167.6867,110845.0
2018-04-11 11:15:00,176.69,176.81,176.5,176.59,77256.0,167.6962,167.8101,167.5159,167.6013,77256.0
2018-04-11 11:20:00,176.59,176.93,176.47,176.88,93741.0,167.6013,167.924,167.4874,167.8765,93741.0
2018-04-11 11:25:00,176.9,177.29,176.9,177.07,116289.0,167.8955,168.2656,167.8955,168.0568,116289.0
2018-04-11 11:30:00,177.11,177.11,176.57,176.61,94974.0,168.0948,168.0948,167.5823,167.6203,94974.0
2018-04-11 11:35:00,176.61,176.77,176.36,176.62,112187.0,167.6203,167.7721,167.383,167.6298,112187.0
2018-04-11 11:40:00,176.62,176.87,176.54,176.62,111961.0,167.6298,167.867,167.5538,167.6298,111961.0
2018-04-11 11:45:00,176.59,177.05,176.59,176.95,77838.0,167.6013,168.0379,167.6013,167.943,77838.0
2018-04-11 11:50:00,176.94,176.99,176.72,176.79,54555.0,167.9335,167.9809,167.7247,167.7911,54555.0
2018-04-11 11:55:00,176.83,176.83,176.38,176.52,73752.0,167.8291,167.8291,167.402,167.5348,73752.0
2018-04-11 12:00:00,176.54,177.03,176.49,177.02,82142.0,167.5538,168.0189,167.5064,168.0094,82142.0
2018-04-11 12:05:00,176.91,176.96,176.35,176.36,80462.0,167.905,167.9524,167.3735,167.383,80462.0
2018-04-11 12:10:00,176.4,176.66,176.25,176.28,109931.0,167.4209,167.6677,167.2786,167.3071,109931.0
2018-04-11 12:15:00,176.27,176.42,175.78,175.91,126473.0,167.2976,167.4399,166.8325,166.9559,126473.0
2018-04-11 12:20:00,175.88,176.07,175.76,175.99,91683.0,166.9274,167.1077,166.8135,167.0318,91683.0
2018-04-11 12:25:00,176.05,176.05,175.68,175.87,67730.0,167.0888,167.0888,166.7376,166.9179,67730.0
2018-04-11 12:30:00,175.9,175.97,175.71,175.71,62734.0,166.9464,167.0128,166.7661,166.7661,62734.0
2018-04-11 12:35:00,175.73,175.75,175.25,175.29,121815.0,166.7851,166.804,166.3295,166.3674,121815.0
2018-04-11 12:40:00,175.31,175.49,175.17,175.38,83364.0,166.3864,166.5573,166.2536,166.4529,83364.0
2018-04-11 12:45:00,175.39,175.39,174.85,174.95,154472.0,166.4624,166.4624,165.9498,166.0448,154472.0
2018-04-11 12:50:00,174.96,175.18,174.81,175.08,57408.0,166.0542,166.263,165.9119,166.1681,57408.0
2018-04-11 12:55:00,175.04,175.48,175.04,175.37,63893.0,166.1302,166.5478,166.1302,166.4434,63893.0
2018-04-11 13:00:00,175.37,175.58,175.28,175.55,54539.0,166.4434,166.6427,166.358,166.6142,54539.0
2018-04-11 13:05:00,175.54,175.68,175.4,175.57,52416.0,166.6047,166.7376,166.4719,166.6332,52416.0
2018-04-11 13:10:00,175.57,175.57,175.21,175.25,80046.0,166.6332,166.6332,166.2915,166.3295,80046.0
2018-04-11 13:15:00,175.29,176.05,175.11,175.9,83802.0,166.3674,167.0888,166.1966,166.9464,83802.0
2018-04-11 13:20:00,175.93,176.08,175.76,176.03,49774.0,166.9749,167.1172,166.8135,167.0698,49774.0
2018-04-11 13:25:00,176.08,176.15,175.62,175.78,48309.0,167.1172,167.1837,166.6807,166.8325,48309.0
2018-04-11 13:30:00,175.75,175.89,175.46,175.74,28421.0,166.804,166.9369,166.5288,166.7945,28421.0
2018-04-11 13:35:00,175.73,175.83,175.61,175.81,28094.0,166.7851,166.88,166.6712,166.861,28094.0
2018-04-11 13:40:00,175.74,175.77,175.6,175.62,24730.0,166.7945,166.823,166.6617,166.6807,24730.0
2018-04-11 13:45:00,175.62,175.73,175.4,175.7,36167.0,166.6807,166.7851,166.4719,166.7566,36167.0
2018-04-11 13:50:00,175.69,175.71,175.46,175.6,24969.0,166.7471,166.7661,166.5288,166.6617,24969.0
2018-04-11 13:55:00,175.6,175.86,175.54,175.75,22287.0,166.6617,166.9084,166.6047,166.804,22287.0
2018-04-11 14:00:00,175.76,176.28,175.64,176.11,96987.0,166.8135,167.3071,166.6996,167.1457,96987.0
2018-04-11 14:05:00,176.11,176.21,175.46,175.48,68154.0,167.1457,167.2406,166.5288,166.5478,68154.0
2018-04-11 14:10:00,175.5,175.83,175.44,175.81,46856.0,166.5668,166.88,166.5098,166.861,46856.0
2018-04-11 14:15:00,175.7,175.95,175.56,175.88,25445.0,166.7566,166.9939,166.6237,166.9274,25445.0
2018-04-11 14:20:00,175.87,175.88,175.61,175.65,52629.0,166.9179,166.9274,166.6712,166.7091,52629.0
2018-04-11 14:25:00,175.62,175.73,175.17,175.19,76226.0,166.6807,166.7851,166.2536,166.2725,76226.0
2018-04-11 14:30:00,175.22,175.96,175.21,175.8,56514.0,166.301,167.0033,166.2915,166.8515,56514.0
2018-04-11 14:35:00,175.85,176.07,175.62,175.76,43442.0,166.8989,167.1077,166.6807,166.8135,43442.0
2018-04-11 14:40:00,175.75,175.99,175.5,175.53,30532.0,166.804,167.0318,166.5668,166.5952,30532.0
2018-04-11 14:45:00,175.51,175.55,175.3,175.37,39473.0,166.5763,166.6142,166.3769,166.4434,39473.0
2018-04-11 14:50:00,175.37,175.41,175.1,175.38,43519.0,166.4434,166.4813,166.1871,166.4529,43519.0
2018-04-11 14:55:00,175.41,175.58,175.33,175.52,52027.0,166.4813,166.6427,166.4054,166.5857,52027.0
2018-04-11 15:00:00,175.58,175.96,175.49,175.87,71531.0,166.6427,167.0033,166.5573,166.9179,71531.0
2018-04-11 15:05:00,175.88,175.95,175.2,175.29,39820.0,166.9274,166.9939,166.282,166.3674,39820.0
2018-04-11 15:10:00,175.29,175.49,175.16,175.22,49070.0,166.3674,166.5573,166.2441,166.301,49070.0
2018-04-11 15:15:00,175.22,175.25,174.74,175.0,123976.0,166.301,166.3295,165.8454,166.0922,123976.0
2018-04-11 15:20:00,175.0,175.25,174.8,175.07,56473.0,166.0922,166.3295,165.9024,166.1586,56473.0
2018-04-11 15:25:00,175.14,175.45,174.85,175.05,154970.0,166.2251,166.5193,165.9498,166.1397,154970.0
2018-04-11 15:30:00,175.01,175.26,174.92,175.16,55631.0,166.1017,166.339,166.0163,166.2441,55631.0
2018-04-11 15:35:00,175.17,175.18,174.98,175.05,47292.0,166.2536,166.263,166.0732,166.1397,47292.0
2018-04-11 15:40:00,175.05,175.22,175.02,175.14,75095.0,166.1397,166.301,166.1112,166.2251,75095.0
2018-04-11 15:45:00,175.15,175.52,175.07,175.23,156739.0,166.2346,166.5857,166.1586,166.3105,156739.0
2018-04-11 15:50:00,175.23,175.24,174.94,175.07,129111.0,166.3105,166.32,166.0353,166.1586,129111.0
2018-04-11 15:55:00,175.08,175.42,175.02,175.32,282401.0,166.1681,166.4908,166.1112,166.3959,282401.0
2018-04-12 09:30:00,175.93,176.5,175.72,175.82,648277.0,166.9749,167.5159,166.7756,166.8705,648277.0
2018-04-12 09:35:00,175.85,176.8,175.82,176.35,235366.0,166.8989,167.8006,166.8705,167.3735,235366.0
2018-04-12 09:40:00,176.4,176.99,176.15,176.78,241710.0,167.4209,167.9809,167.1837,167.7816,241710.0
2018-04-12 09:45:00,176.8,176.98,176.46,176.5,200314.0,167.8006,167.9714,167.4779,167.5159,200314.0
2018-04-12 09:50:00,176.47,176.8,176.37,176.71,177215.0,167.4874,167.8006,167.3925,167.7152,177215.0
2018-04-12 09:55:00,176.68,177.05,176.32,177.03,203540.0,167.6867,168.0379,167.345,168.0189,203540.0
2018-04-12 10:00:00,177.0,177.24,176.75,176.85,156035.0,167.9904,168.2182,167.7531,167.848,156035.0
2018-04-12 10:05:00,176.82,177.46,176.81,177.33,160721.0,167.8196,168.427,167.8101,168.3036,160721.0
2018-04-12 10:10:00,177.33,177.64,176.97,177.35,183509.0,168.3036,168.5978,167.9619,168.3226,183509.0
2018-04-12 10:15:00,177.36,177.58,177.21,177.56,135819.0,168.3321,168.5409,168.1897,168.5219,135819.0
2018-04-12 10:20:00,177.58,177.9,177.56,177.8,149715.0,168.5409,168.8446,168.5219,168.7497,149715.0
2018-04-12 10:25:00,177.83,177.83,177.07,177.14,173932.0,168.7782,168.7782,168.0568,168.1233,173932.0
2018-04-12 10:30:00,177.17,177.24,176.8,177.09,210164.0,168.1518,168.2182,167.8006,168.0758,210164.0
2018-04-12 10:35:00,177.09,177.34,176.93,176.99,86195.0,168.0758,168.3131,167.924,167.9809,86195.0
2018-04-12 10:40:00,177.0,177.04,176.6,176.84,129317.0,167.9904,168.0284,167.6108,167.8386,129317.0
2018-04-12 10:45:00,176.85,176.85,176.08,176.28,219157.0,167.848,167.848,167.1172,167.3071,219157.0
2018-04-12 10:50:00,176.3,176.5,176.25,176.31,109187.0,167.326,167.5159,167.2786,167.3355,109187.0
2018-04-12 10:55:00,176.32,176.43,176.08,176.33,98048.0,167.345,167.4494,167.1172,167.3545,98048.0
2018-04-12 11:00:00,176.29,176.5,176.21,176.44,70961.0,167.3165,167.5159,167.2406,167.4589,70961.0
2018-04-12 11:05:00,176.4,176.43,176.05,176.29,69204.0,167.4209,167.4494,167.0888,167.3165,69204.0
2018-04-12 11:10:00,176.28,176.29,175.95,176.04,153104.0,167.3071,167.3165,166.9939,167.0793,153104.0
2018-04-12 11:15:00,176.05,176.19,176.0,176.13,118438.0,167.0888,167.2216,167.0413,167.1647,118438.0
2018-04-12 11:20:00,176.15,176.37,176.12,176.28,113679.0,167.1837,167.3925,167.1552,167.3071,113679.0
2018-04-12 11:25:00,176.28,176.4,176.2,176.2,88569.0,167.3071,167.4209,167.2311,167.2311,88569.0
2018-04-12 11:30:00,176.2,176.23,176.05,176.06,80566.0,167.2311,167.2596,167.0888,167.0983,80566.0
2018-04-12 11:35:00,176.05,176.07,175.75,175.81,174210.0,167.0888,167.1077,166.804,166.861,174210.0
2018-04-12 11:40:00,175.8,175.97,175.62,175.92,133221.0,166.8515,167.0128,166.6807,166.9654,133221.0
2018-04-12 11:45:00,175.9,175.92,175.23,175.32,158760.0,166.9464,166.9654,166.3105,166.3959,158760.0
2018-04-12 11:50:00,175.28,175.33,174.76,175.0,185022.0,166.358,166.4054,165.8644,166.0922,185022.0
2018-04-12 11:55:00,174.92,175.04,174.56,174.98,167822.0,166.0163,166.1302,165.6746,166.0732,167822.0
2018-04-12 12:00:00,174.98,175.15,174.9,175.13,87376.0,166.0732,166.2346,165.9973,166.2156,87376.0
2018-04-12 12:05:00,175.07,175.3,174.96,175.24,89057.0,166.1586,166.3769,166.0542,166.32,89057.0
2018-04-12 12:10:00,175.28,175.33,175.03,175.3,73107.0,166.358,166.4054,166.1207,166.3769,73107.0
2018-04-12 12:15:00,175.29,175.49,175.12,175.41,68750.0,166.3674,166.5573,166.2061,166.4813,68750.0
2018-04-12 12:20:00,175.47,175.53,175.25,175.26,62744.0,166.5383,166.5952,166.3295,166.339,62744.0
2018-04-12 12:25:00,175.25,175.34,175.16,175.25,50348.0,166.3295,166.4149,166.2441,166.3295,50348.0
2018-04-12 12:30:00,175.31,175.5,175.17,175.4,39491.0,166.3864,166.5668,166.2536,166.4719,39491.0
2018-04-12 12:35:00,175.41,175.62,175.32,175.35,74277.0,166.4813,166.6807,166.3959,166.4244,74277.0
2018-04-12 12:40:00,175.37,175.52,175.33,175.52,35771.0,166.4434,166.5857,166.4054,166.5857,35771.0
2018-04-12 12:45:00,175.5,175.98,175.45,175.92,95654.0,166.5668,167.0223,166.5193,166.9654,95654.0
2018-04-12 12:50:00,175.94,175.98,175.65,175.69,148420.0,166.9844,167.0223,166.7091,166.7471,148420.0
2018-04-12 12:55:00,175.69,175.7,175.33,175.69,70685.0,166.7471,166.7566,166.4054,166.7471,70685.0
2018-04-12 13:00:00,175.67,175.75,175.56,175.74,31607.0,166.7281,166.804,166.6237,166.7945,31607.0
2018-04-12 13:05:00,175.73,175.97,175.55,175.62,69675.0,166.7851,167.0128,166.6142,166.6807,69675.0
2018-04-12 13:10:00,175.6,175.66,175.42,175.45,63603.0,166.6617,166.7186,166.4908,166.5193,63603.0
2018-04-12 13:15:00,175.52,175.52,175.0,175.23,116184.0,166.5857,166.5857,166.0922,166.3105,116184.0
2018-04-12 13:20:00,175.28,175.41,175.15,175.29,52555.0,166.358,166.4813,166.2346,166.3674,52555.0
2018-04-12 13:25:00,175.24,175.3,174.81,174.85,88063.0,166.32,166.3769,165.9119,165.9498,88063.0
2018-04-12 13:30:00,174.82,175.45,174.8,175.33,71720.0,165.9214,166.5193,165.9024,166.4054,71720.0
2018-04-12 13:35:00,175.38,175.63,175.33,175.5,53716.0,166.4529,166.6901,166.4054,166.5668,53716.0
2018-04-12 13:40:00,175.52,175.8,175.39,175.65,34189.0,166.5857,166.8515,166.4624,166.7091,34189.0
2018-04-12 13:45:00,175.59,175.63,175.15,175.2,33493.0,166.6522,166.6901,166.2346,166.282,33493.0
2018-04-12 13:50:00,175.24,175.5,175.16,175.36,31344.0,166.32,166.5668,166.2441,166.4339,31344.0
2018-04-12 13:55:00,175.35,175.49,175.03,175.17,28557.0,166.4244,166.5573,166.1207,166.2536,28557.0
2018-04-12 14:00:00,175.16,175.29,174.98,175.2,33798.0,166.2441,166.3674,166.0732,166.282,33798.0
2018-04-12 14:05:00,175.12,175.37,175.03,175.27,45648.0,166.2061,166.4434,166.1207,166.3485,45648.0
2018-04-12 14:10:00,175.31,175.52,175.27,175.5,47564.0,166.3864,166.5857,166.3485,166.5668,47564.0
2018-04-12 14:15:00,175.53,175.88,175.44,175.85,78533.0,166.5952,166.9274,166.5098,166.8989,78533.0
2018-04-12 14:20:00,175.88,176.09,175.81,175.97,89044.0,166.9274,167.1267,166.861,167.0128,89044.0
2018-04-12 14:25:00,175.98,176.08,175.94,176.02,108348.0,167.0223,167.1172,166.9844,167.0603,108348.0
2018-04-12 14:30:00,176.02,176.31,175.91,176.04,149902.0,167.0603,167.3355,166.9559,167.0793,149902.0
2018-04-12 14:35:00,176.06,176.08,175.9,176.02,65138.0,167.0983,167.1172,166.9464,167.0603,65138.0
2018-04-12 14:40:00,176.05,176.11,175.98,176.05,29087.0,167.0888,167.1457,167.0223,167.0888,29087.0
2018-04-12 14:45:00,176.05,176.18,175.84,175.91,62077.0,167.0888,167.2121,166.8895,166.9559,62077.0
2018-04-12 14:50:00,175.91,176.15,175.9,176.03,35748.0,166.9559,167.1837,166.9464,167.0698,35748.0
2018-04-12 14:55:00,176.07,176.08,175.86,175.91,56150.0,167.1077,167.1172,166.9084,166.9559,56150.0
2018-04-12 15:00:00,175.92,176.26,175.88,176.06,70647.0,166.9654,167.2881,166.9274,167.0983,70647.0
2018-04-12 15:05:00,176.06,176.1,175.85,175.95,63375.0,167.0983,167.1362,166.8989,166.9939,63375.0
2018-04-12 15:10:00,175.98,176.25,175.95,176.24,56922.0,167.0223,167.2786,166.9939,167.2691,56922.0
2018-04-12 15:15:00,176.23,176.44,176.16,176.41,72262.0,167.2596,167.4589,167.1932,167.4304,72262.0
2018-04-12 15:20:00,176.43,176.95,176.34,176.53,108155.0,167.4494,167.943,167.364,167.5443,108155.0
2018-04-12 15:25:00,176.53,176.67,176.46,176.51,62910.0,167.5443,167.6772,167.4779,167.5253,62910.0
2018-04-12 15:30:00,176.51,176.65,176.46,176.55,98573.0,167.5253,167.6582,167.4779,167.5633,98573.0
2018-04-12 15:35:00,176.55,176.7,176.51,176.62,97758.0,167.5633,167.7057,167.5253,167.6298,97758.0
2018-04-12 15:40:00,176.64,176.65,176.13,176.17,90412.0,167.6487,167.6582,167.1647,167.2027,90412.0
2018-04-12 15:45:00,176.17,176.4,176.07,176.22,165869.0,167.2027,167.4209,167.1077,167.2501,165869.0
2018-04-12 15:50:00,176.21,176.27,175.86,176.1,204838.0,167.2406,167.2976,166.9084,167.1362,204838.0
2018-04-12 15:55:00,176.1,176.13,175.71,175.89,325150.0,167.1362,167.1647,166.7661,166.9369,325150.0
2018-04-13 09:30:00,176.72,176.8,175.45,175.6,568837.0,167.7247,167.8006,166.5193,166.6617,568837.0
2018-04-13 09:35:00,175.61,175.7,174.4,174.74,459158.0,166.6712,166.7566,165.5228,165.8454,459158.0
2018-04-13 09:40:00,174.74,175.22,174.45,174.75,340380.0,165.8454,166.301,165.5702,165.8549,340380.0
2018-04-13 09:45:00,174.7,174.85,173.74,173.96,376521.0,165.8075,165.9498,164.8963,165.1051,376521.0
2018-04-13 09:50:00,174.0,174.17,173.31,173.46,253403.0,165.1431,165.3045,164.4882,164.6306,253403.0
2018-04-13 09:55:00,173.49,173.74,172.44,173.12,554150.0,164.6591,164.8963,163.6625,164.3079,554150.0
2018-04-13 10:00:00,173.09,173.4,172.78,173.03,320971.0,164.2794,164.5737,163.9852,164.2225,320971.0
2018-04-13 10:05:00,173.09,173.5,172.62,172.64,177643.0,164.2794,164.6686,163.8334,163.8523,177643.0
2018-04-13 10:10:00,172.64,172.88,172.26,172.85,498767.0,163.8523,164.0801,163.4917,164.0516,498767.0
2018-04-13 10:15:00,172.83,173.13,172.67,173.05,220698.0,164.0327,164.3174,163.8808,164.2415,220698.0
2018-04-13 10:20:00,173.06,173.14,172.41,172.41,197408.0,164.251,164.3269,163.634,163.634,197408.0
2018-04-13 10:25:00,172.41,172.53,171.29,171.74,415271.0,163.634,163.7479,162.5711,162.9982,415271.0
2018-04-13 10:30:00,171.72,172.1,171.07,172.1,251586.0,162.9792,163.3398,162.3623,163.3398,251586.0
2018-04-13 10:35:00,172.1,172.1,171.53,171.73,161922.0,163.3398,163.3398,162.7988,162.9887,161922.0
2018-04-13 10:40:00,171.74,172.24,171.71,171.71,223714.0,162.9982,163.4727,162.9697,162.9697,223714.0
2018-04-13 10:45:00,171.71,172.2,171.71,172.1,270426.0,162.9697,163.4347,162.9697,163.3398,270426.0
2018-04-13 10:50:00,172.11,172.39,171.89,172.02,114181.0,163.3493,163.6151,163.1405,163.2639,114181.0
2018-04-13 10:55:00,172.04,172.13,171.83,171.86,117704.0,163.2829,163.3683,163.0836,163.112,117704.0
2018-04-13 11:00:00,171.88,171.9,171.32,171.54,211208.0,163.131,163.15,162.5995,162.8083,211208.0
2018-04-13 11:05:00,171.52,172.06,171.5,172.03,112654.0,162.7893,163.3019,162.7704,163.2734,112654.0
2018-04-13 11:10:00,172.07,172.25,171.89,172.03,104823.0,163.3114,163.4822,163.1405,163.2734,104823.0
2018-04-13 11:15:00,172.05,172.48,171.95,172.01,98002.0,163.2924,163.7005,163.1975,163.2544,98002.0
2018-04-13 11:20:00,171.99,172.28,171.71,172.2,85460.0,163.2354,163.5107,162.9697,163.4347,85460.0
2018-04-13 11:25:00,172.15,172.28,171.92,172.03,68057.0,163.3873,163.5107,163.169,163.2734,68057.0
2018-04-13 11:30:00,172.02,172.33,172.02,172.14,74369.0,163.2639,163.5581,163.2639,163.3778,74369.0
2018-04-13 11:35:00,172.17,172.49,172.07,172.16,118946.0,163.4063,163.71,163.3114,163.3968,118946.0
2018-04-13 11:40:00,172.16,172.2,171.8,172.14,91608.0,163.3968,163.4347,163.0551,163.3778,91608.0
2018-04-13 11:45:00,172.15,172.23,171.72,171.83,71071.0,163.3873,163.4632,162.9792,163.0836,71071.0
2018-04-13 11:50:00,171.82,171.88,171.41,171.58,85437.0,163.0741,163.131,162.6849,162.8463,85437.0
2018-04-13 11:55:00,171.59,171.96,171.59,171.84,81185.0,162.8558,163.207,162.8558,163.0931,81185.0
2018-04-13 12:00:00,171.81,172.09,171.72,171.87,62962.0,163.0646,163.3303,162.9792,163.1215,62962.0
2018-04-13 12:05:00,171.87,171.88,171.42,171.71,117691.0,163.1215,163.131,162.6944,162.9697,117691.0
2018-04-13 12:10:00,171.72,171.89,171.55,171.81,55264.0,162.9792,163.1405,162.8178,163.0646,55264.0
2018-04-13 12:15:00,171.8,172.04,171.79,172.01,83599.0,163.0551,163.2829,163.0456,163.2544,83599.0
2018-04-13 12:20:00,172.0,172.34,171.97,172.21,109672.0,163.2449,163.5676,163.2164,163.4442,109672.0
2018-04-13 12:25:00,172.22,172.39,171.98,172.36,60836.0,163.4537,163.6151,163.2259,163.5866,60836.0
2018-04-13 12:30:00,172.36,172.55,172.19,172.37,74651.0,163.5866,163.7669,163.4252,163.5961,74651.0
2018-04-13 12:35:00,172.37,172.64,172.25,172.32,53807.0,163.5961,163.8523,163.4822,163.5486,53807.0
2018-04-13 12:40:00,172.35,172.53,172.26,172.47,55577.0,163.5771,163.7479,163.4917,163.691,55577.0
2018-04-13 12:45:00,172.46,172.48,172.05,172.28,52444.0,163.6815,163.7005,163.2924,163.5107,52444.0
2018-04-13 12:50:00,172.35,172.56,172.24,172.25,50417.0,163.5771,163.7764,163.4727,163.4822,50417.0
2018-04-13 12:55:00,172.3,172.63,172.3,172.63,27737.0,163.5296,163.8428,163.5296,163.8428,27737.0
2018-04-13 13:00:00,172.61,172.71,172.52,172.6,73103.0,163.8239,163.9188,163.7384,163.8144,73103.0
2018-04-13 13:05:00,172.61,172.83,172.56,172.65,53191.0,163.8239,164.0327,163.7764,163.8618,53191.0
2018-04-13 13:10:00,172.64,172.86,172.6,172.76,41251.0,163.8523,164.0611,163.8144,163.9662,41251.0
2018-04-13 13:15:00,172.75,172.98,172.72,172.73,66095.0,163.9567,164.175,163.9283,163.9378,66095.0
2018-04-13 13:20:00,172.74,173.0,172.73,172.99,50658.0,163.9472,164.194,163.9378,164.1845,50658.0
2018-04-13 13:25:00,172.99,173.24,172.95,172.99,81466.0,164.1845,164.4218,164.1466,164.1845,81466.0
2018-04-13 13:30:00,172.99,173.0,172.72,172.88,53997.0,164.1845,164.194,163.9283,164.0801,53997.0
2018-04-13 13:35:00,172.85,172.88,172.66,172.88,40558.0,164.0516,164.0801,163.8713,164.0801,40558.0
2018-04-13 13:40:00,172.89,173.1,172.87,172.96,53967.0,164.0896,164.2889,164.0706,164.1561,53967.0
2018-04-13 13:45:00,172.94,173.0,172.81,172.94,24153.0,164.1371,164.194,164.0137,164.1371,24153.0
2018-04-13 13:50:00,172.91,173.08,172.86,172.9,54911.0,164.1086,164.2699,164.0611,164.0991,54911.0
2018-04-13 13:55:00,172.92,173.08,172.8,173.0,29313.0,164.1181,164.2699,164.0042,164.194,29313.0
2018-04-13 14:00:00,172.97,173.02,172.72,172.96,42138.0,164.1655,164.213,163.9283,164.1561,42138.0
2018-04-13 14:05:00,172.96,172.97,172.82,172.88,81311.0,164.1561,164.1655,164.0232,164.0801,81311.0
2018-04-13 14:10:00,172.88,172.89,172.73,172.79,50216.0,164.0801,164.0896,163.9378,163.9947,50216.0
2018-04-13 14:15:00,172.77,172.77,172.38,172.43,95589.0,163.9757,163.9757,163.6056,163.653,95589.0
2018-04-13 14:20:00,172.42,172.66,172.42,172.5,44309.0,163.6435,163.8713,163.6435,163.7195,44309.0
2018-04-13 14:25:00,172.48,172.48,172.3,172.4,58495.0,163.7005,163.7005,163.5296,163.6246,58495.0
2018-04-13 14:30:00,172.39,172.76,172.1,172.54,55218.0,163.6151,163.9662,163.3398,163.7574,55218.0
2018-04-13 14:35:00,172.5,172.59,172.31,172.44,36980.0,163.7195,163.8049,163.5391,163.6625,36980.0
2018-04-13 14:40:00,172.43,172.44,172.2,172.31,29709.0,163.653,163.6625,163.4347,163.5391,29709.0
2018-04-13 14:45:00,172.32,172.48,172.18,172.23,36754.0,163.5486,163.7005,163.4158,163.4632,36754.0
2018-04-13 14:50:00,172.19,172.27,172.08,172.16,36610.0,163.4252,163.5012,163.3208,163.3968,36610.0
2018-04-13 14:55:00,172.14,172.28,171.99,172.24,82179.0,163.3778,163.5107,163.2354,163.4727,82179.0
2018-04-13 15:00:00,172.2,172.2,171.8,171.8,78358.0,163.4347,163.4347,163.0551,163.0551,78358.0
2018-04-13 15:05:00,171.79,171.88,171.67,171.74,115065.0,163.0456,163.131,162.9317,162.9982,115065.0
2018-04-13 15:10:00,171.74,171.85,171.59,171.68,95939.0,162.9982,163.1026,162.8558,162.9412,95939.0
2018-04-13 15:15:00,171.7,171.7,171.21,171.21,146806.0,162.9602,162.9602,162.4951,162.4951,146806.0
2018-04-13 15:20:00,171.25,171.81,171.24,171.53,95938.0,162.5331,163.0646,162.5236,162.7988,95938.0
2018-04-13 15:25:00,171.52,171.67,171.36,171.52,84900.0,162.7893,162.9317,162.6375,162.7893,84900.0
2018-04-13 15:30:00,171.5,171.52,171.18,171.33,141448.0,162.7704,162.7893,162.4667,162.609,141448.0
2018-04-13 15:35:00,171.3,171.31,171.17,171.26,88592.0,162.5805,162.59,162.4572,162.5426,88592.0
2018-04-13 15:40:00,171.29,171.69,171.26,171.51,156306.0,162.5711,162.9507,162.5426,162.7799,156306.0
2018-04-13 15:45:00,171.52,171.79,171.47,171.77,161961.0,162.7893,163.0456,162.7419,163.0266,161961.0
2018-04-13 15:50:00,171.77,172.2,171.77,172.05,245126.0,163.0266,163.4347,163.0266,163.2924,245126.0
2018-04-13 15:55:00,172.05,172.15,171.89,172.05,293210.0,163.2924,163.3873,163.1405,163.2924,293210.0
2018-04-16 09:30:00,172.01,172.37,171.31,171.75,466842.0,163.2544,163.5961,162.59,163.0076,466842.0
2018-04-16 09:35:00,171.74,172.04,171.16,171.78,262145.0,162.9982,163.2829,162.4477,163.0361,262145.0
2018-04-16 09:40:00,171.75,171.76,171.02,171.2,250856.0,163.0076,163.0171,162.3148,162.4856,250856.0
2018-04-16 09:45:00,171.23,171.65,171.04,171.42,203370.0,162.5141,162.9127,162.3338,162.6944,203370.0
2018-04-16 09:50:00,171.37,171.59,171.01,171.48,103643.0,162.647,162.8558,162.3053,162.7514,103643.0
2018-04-16 09:55:00,171.48,171.48,171.06,171.32,92556.0,162.7514,162.7514,162.3528,162.5995,92556.0
2018-04-16 10:00:00,171.4,172.49,171.34,172.43,203748.0,162.6755,163.71,162.6185,163.653,203748.0
2018-04-16 10:05:00,172.44,173.06,172.19,173.06,185511.0,163.6625,164.251,163.4252,164.251,185511.0
2018-04-16 10:10:00,173.04,173.23,172.75,173.05,181001.0,164.232,164.4123,163.9567,164.2415,181001.0
2018-04-16 10:15:00,173.06,173.12,172.43,172.69,173897.0,164.251,164.3079,163.653,163.8998,173897.0
2018-04-16 10:20:00,172.67,173.18,172.56,173.14,108826.0,163.8808,164.3649,163.7764,164.3269,108826.0
2018-04-16 10:25:00,173.17,173.59,172.99,173.4,217951.0,164.3554,164.754,164.1845,164.5737,217951.0
2018-04-16 10:30:00,173.45,173.59,172.87,173.1,119702.0,164.6211,164.754,164.0706,164.2889,119702.0
2018-04-16 10:35:00,173.11,173.11,172.57,172.7,106969.0,164.2984,164.2984,163.7859,163.9093,106969.0
2018-04-16 10:40:00,172.71,172.85,172.37,172.79,123753.0,163.9188,164.0516,163.5961,163.9947,123753.0
2018-04-16 10:45:00,172.78,172.83,172.38,172.45,87302.0,163.9852,164.0327,163.6056,163.672,87302.0
2018-04-16 10:50:00,172.46,172.79,172.36,172.79,133756.0,163.6815,163.9947,163.5866,163.9947,133756.0
2018-04-16 10:55:00,172.77,172.9,172.52,172.59,60432.0,163.9757,164.0991,163.7384,163.8049,60432.0
2018-04-16 11:00:00,172.68,172.72,172.17,172.18,61754.0,163.8903,163.9283,163.4063,163.4158,61754.0
2018-04-16 11:05:00,172.18,172.49,172.18,172.3,46852.0,163.4158,163.71,163.4158,163.5296,46852.0
2018-04-16 11:10:00,172.31,172.31,171.74,171.86,76357.0,163.5391,163.5391,162.9982,163.112,76357.0
2018-04-16 11:15:00,171.83,172.18,171.7,172.16,51050.0,163.0836,163.4158,162.9602,163.3968,51050.0
2018-04-16 11:20:00,172.15,172.48,172.09,172.42,50740.0,163.3873,163.7005,163.3303,163.6435,50740.0
2018-04-16 11:25:00,172.42,172.57,172.21,172.45,54138.0,163.6435,163.7859,163.4442,163.672,54138.0
2018-04-16 11:30:00,172.49,172.54,172.22,172.31,48913.0,163.71,163.7574,163.4537,163.5391,48913.0
2018-04-16 11:35:00,172.31,172.48,172.07,172.45,48629.0,163.5391,163.7005,163.3114,163.672,48629.0
2018-04-16 11:40:00,172.43,172.63,172.22,172.6,36764.0,163.653,163.8428,163.4537,163.8144,36764.0
2018-04-16 11:45:00,172.62,172.7,172.35,172.5,44702.0,163.8334,163.9093,163.5771,163.7195,44702.0
2018-04-16 11:50:00,172.47,172.81,172.47,172.63,59380.0,163.691,164.0137,163.691,163.8428,59380.0
2018-04-16 11:55:00,172.63,173.1,172.63,173.03,80957.0,163.8428,164.2889,163.8428,164.2225,80957.0
2018-04-16 12:00:00,173.07,173.28,173.07,173.25,132714.0,164.2605,164.4598,164.2605,164.4313,132714.0
2018-04-16 12:05:00,173.24,173.47,173.18,173.41,102670.0,164.4218,164.6401,164.3649,164.5831,102670.0
2018-04-16 12:10:00,173.42,173.65,173.26,173.51,107005.0,164.5926,164.8109,164.4408,164.6781,107005.0
2018-04-16 12:15:00,173.52,173.58,173.42,173.56,90832.0,164.6875,164.7445,164.5926,164.7255,90832.0
2018-04-16 12:20:00,173.52,173.54,173.22,173.44,53857.0,164.6875,164.7065,164.4028,164.6116,53857.0
2018-04-16 12:25:00,173.43,173.55,173.37,173.55,51866.0,164.6021,164.716,164.5452,164.716,51866.0
2018-04-16 12:30:00,173.57,173.92,173.57,173.63,113701.0,164.735,165.0672,164.735,164.7919,113701.0
2018-04-16 12:35:00,173.63,173.63,173.25,173.49,61533.0,164.7919,164.7919,164.4313,164.6591,61533.0
2018-04-16 12:40:00,173.49,173.59,173.38,173.39,59581.0,164.6591,164.754,164.5547,164.5642,59581.0
2018-04-16 12:45:00,173.41,173.64,173.32,173.39,87659.0,164.5831,164.8014,164.4977,164.5642,87659.0
2018-04-16 12:50:00,173.38,173.9,173.38,173.87,115282.0,164.5547,165.0482,164.5547,165.0197,115282.0
2018-04-16 12:55:00,173.88,173.88,173.65,173.77,54605.0,165.0292,165.0292,164.8109,164.9248,54605.0
2018-04-16 13:00:00,173.77,173.84,173.64,173.65,36707.0,164.9248,164.9913,164.8014,164.8109,36707.0
2018-04-16 13:05:00,173.68,174.09,173.67,174.06,111662.0,164.8394,165.2285,164.8299,165.2001,111662.0
2018-04-16 13:10:00,174.06,174.24,173.89,174.13,78419.0,165.2001,165.3709,165.0387,165.2665,78419.0
2018-04-16 13:15:00,174.13,174.13,173.86,174.04,118225.0,165.2665,165.2665,165.0102,165.1811,118225.0
2018-04-16 13:20:00,174.04,174.15,173.94,174.04,53478.0,165.1811,165.2855,165.0862,165.1811,53478.0
2018-04-16 13:25:00,174.03,174.03,173.58,173.79,48376.0,165.1716,165.1716,164.7445,164.9438,48376.0
2018-04-16 13:30:00,173.77,173.86,173.57,173.78,37961.0,164.9248,165.0102,164.735,164.9343,37961.0
2018-04-16 13:35:00,173.76,174.01,173.76,174.01,48733.0,164.9153,165.1526,164.9153,165.1526,48733.0
2018-04-16 13:40:00,174.02,174.02,173.79,173.86,37174.0,165.1621,165.1621,164.9438,165.0102,37174.0
2018-04-16 13:45:00,173.85,173.94,173.78,173.92,20382.0,165.0007,165.0862,164.9343,165.0672,20382.0
2018-04-16 13:50:00,173.93,173.97,173.76,173.97,23248.0,165.0767,165.1146,164.9153,165.1146,23248.0
2018-04-16 13:55:00,173.96,174.07,173.83,173.97,52798.0,165.1051,165.2095,164.9818,165.1146,52798.0
2018-04-16 14:00:00,174.0,174.05,173.75,173.81,59248.0,165.1431,165.1906,164.9058,164.9628,59248.0
2018-04-16 14:05:00,173.84,173.91,173.66,173.88,69858.0,164.9913,165.0577,164.8204,165.0292,69858.0
2018-04-16 14:10:00,173.87,174.08,173.83,174.03,104390.0,165.0197,165.219,164.9818,165.1716,104390.0
2018-04-16 14:15:00,174.02,174.07,173.68,173.69,55478.0,165.1621,165.2095,164.8394,164.8489,55478.0
2018-04-16 14:20:00,173.67,173.82,173.63,173.64,72409.0,164.8299,164.9723,164.7919,164.8014,72409.0
2018-04-16 14:25:00,173.62,173.65,173.34,173.42,116589.0,164.7825,164.8109,164.5167,164.5926,116589.0
2018-04-16 14:30:00,173.39,173.75,173.34,173.71,32814.0,164.5642,164.9058,164.5167,164.8679,32814.0
2018-04-16 14:35:00,173.75,173.92,173.6,173.65,47469.0,164.9058,165.0672,164.7635,164.8109,47469.0
2018-04-16 14:40:00,173.66,173.69,173.45,173.65,51459.0,164.8204,164.8489,164.6211,164.8109,51459.0
2018-04-16 14:45:00,173.63,173.84,173.54,173.82,38570.0,164.7919,164.9913,164.7065,164.9723,38570.0
2018-04-16 14:50:00,173.79,173.87,173.69,173.69,36486.0,164.9438,165.0197,164.8489,164.8489,36486.0
2018-04-16 14:55:00,173.74,173.9,173.68,173.85,39452.0,164.8963,165.0482,164.8394,165.0007,39452.0
2018-04-16 15:00:00,173.88,174.01,173.84,174.0,50203.0,165.0292,165.1526,164.9913,165.1431,50203.0
2018-04-16 15:05:00,173.99,173.99,173.66,173.84,56628.0,165.1336,165.1336,164.8204,164.9913,56628.0
2018-04-16 15:10:00,173.83,173.98,173.75,173.84,54102.0,164.9818,165.1241,164.9058,164.9913,54102.0
2018-04-16 15:15:00,173.84,173.88,173.71,173.87,81213.0,164.9913,165.0292,164.8679,165.0197,81213.0
2018-04-16 15:20:00,173.87,173.87,173.66,173.78,59982.0,165.0197,165.0197,164.8204,164.9343,59982.0
2018-04-16 15:25:00,173.78,174.07,173.75,173.92,84260.0,164.9343,165.2095,164.9058,165.0672,84260.0
2018-04-16 15:30:00,173.89,174.17,173.89,174.08,82277.0,165.0387,165.3045,165.0387,165.219,82277.0
2018-04-16 15:35:00,174.11,174.2,174.04,174.16,76796.0,165.2475,165.3329,165.1811,165.295,76796.0
2018-04-16 15:40:00,174.17,174.45,174.1,174.45,136017.0,165.3045,165.5702,165.238,165.5702,136017.0
2018-04-16 15:45:00,174.45,174.46,174.25,174.25,144530.0,165.5702,165.5797,165.3804,165.3804,144530.0
2018-04-16 15:50:00,174.27,174.46,174.17,174.25,190233.0,165.3994,165.5797,165.3045,165.3804,190233.0
2018-04-16 15:55:00,174.25,174.79,174.24,174.68,414719.0,165.3804,165.8929,165.3709,165.7885,414719.0
2018-04-17 09:30:00,174.83,176.63,174.83,176.06,938197.0,165.9309,167.6392,165.9309,167.0983,938197.0
2018-04-17 09:35:00,176.06,176.38,175.5,175.93,503805.0,167.0983,167.402,166.5668,166.9749,503805.0
2018-04-17 09:40:00,175.95,176.18,175.67,176.11,242668.0,166.9939,167.2121,166.7281,167.1457,242668.0
2018-04-17 09:45:00,176.08,176.43,176.02,176.15,169073.0,167.1172,167.4494,167.0603,167.1837,169073.0
2018-04-17 09:50:00,176.19,176.35,175.93,175.93,149070.0,167.2216,167.3735,166.9749,166.9749,149070.0
2018-04-17 09:55:00,175.93,176.2,175.82,176.11,97933.0,166.9749,167.2311,166.8705,167.1457,97933.0
2018-04-17 10:00:00,176.08,177.06,176.08,176.81,293451.0,167.1172,168.0474,167.1172,167.8101,293451.0
2018-04-17 10:05:00,176.8,177.4,176.64,177.19,246236.0,167.8006,168.37,167.6487,168.1707,246236.0
2018-04-17 10:10:00,177.2,177.86,176.92,177.85,331834.0,168.1802,168.8066,167.9145,168.7971,331834.0
2018-04-17 10:15:00,177.85,177.93,177.26,177.31,261321.0,168.7971,168.8731,168.2372,168.2846,261321.0
2018-04-17 10:20:00,177.29,177.95,177.29,177.87,142244.0,168.2656,168.8921,168.2656,168.8161,142244.0
2018-04-17 10:25:00,177.87,178.0,177.62,177.82,246537.0,168.8161,168.9395,168.5788,168.7687,246537.0
2018-04-17 10:30:00,177.81,178.22,177.35,178.15,242829.0,168.7592,169.1483,168.3226,169.0819,242829.0
2018-04-17 10:35:00,178.16,178.64,178.06,178.5,216705.0,169.0914,169.5469,168.9965,169.4141,216705.0
2018-04-17 10:40:00,178.5,178.56,178.15,178.29,168814.0,169.4141,169.471,169.0819,169.2147,168814.0
2018-04-17 10:45:00,178.31,178.4,178.22,178.39,84007.0,169.2337,169.3191,169.1483,169.3097,84007.0
2018-04-17 10:50:00,178.4,178.6,178.33,178.6,149766.0,169.3191,169.509,169.2527,169.509,149766.0
2018-04-17 10:55:00,178.6,178.76,178.34,178.68,184437.0,169.509,169.6608,169.2622,169.5849,184437.0
2018-04-17 11:00:00,178.66,179.07,178.66,179.05,285179.0,169.5659,169.955,169.5659,169.9361,285179.0
2018-04-17 11:05:00,179.04,179.21,179.0,179.07,211137.0,169.9266,170.0879,169.8886,169.955,211137.0
2018-04-17 11:10:00,179.09,179.19,178.79,178.79,113838.0,169.974,170.0689,169.6893,169.6893,113838.0
2018-04-17 11:15:00,178.78,178.98,178.64,178.65,116701.0,169.6798,169.8696,169.5469,169.5564,116701.0
2018-04-17 11:20:00,178.65,179.32,178.57,179.06,148467.0,169.5564,170.1923,169.4805,169.9456,148467.0
2018-04-17 11:25:00,179.09,179.2,178.9,179.11,119012.0,169.974,170.0784,169.7937,169.993,119012.0
2018-04-17 11:30:00,179.11,179.28,178.75,178.75,88169.0,169.993,170.1544,169.6513,169.6513,88169.0
2018-04-17 11:35:00,178.78,179.03,178.7,178.95,61843.0,169.6798,169.9171,169.6039,169.8411,61843.0
2018-04-17 11:40:00,178.94,179.0,178.65,178.7,121185.0,169.8317,169.8886,169.5564,169.6039,121185.0
2018-04-17 11:45:00,178.7,178.88,178.59,178.7,123279.0,169.6039,169.7747,169.4995,169.6039,123279.0
2018-04-17 11:50:00,178.7,178.84,178.57,178.67,110777.0,169.6039,169.7367,169.4805,169.5754,110777.0
2018-04-17 11:55:00,178.69,178.73,178.12,178.24,110096.0,169.5944,169.6323,169.0534,169.1673,110096.0
2018-04-17 12:00:00,178.26,178.74,178.24,178.61,94959.0,169.1863,169.6418,169.1673,169.5185,94959.0
2018-04-17 12:05:00,178.6,178.75,178.15,178.19,91887.0,169.509,169.6513,169.0819,169.1198,91887.0
2018-04-17 12:10:00,178.2,178.33,177.93,178.33,132386.0,169.1293,169.2527,168.8731,169.2527,132386.0
2018-04-17 12:15:00,178.35,178.51,178.25,178.35,67548.0,169.2717,169.4235,169.1768,169.2717,67548.0
2018-04-17 12:20:00,178.35,178.46,178.28,178.38,64447.0,169.2717,169.3761,169.2053,169.3002,64447.0
2018-04-17 12:25:00,178.37,178.4,178.11,178.19,73907.0,169.2907,169.3191,169.0439,169.1198,73907.0
2018-04-17 12:30:00,178.2,178.35,178.05,178.26,77173.0,169.1293,169.2717,168.987,169.1863,77173.0
2018-04-17 12:35:00,178.25,178.27,177.83,178.08,90030.0,169.1768,169.1958,168.7782,169.0154,90030.0
2018-04-17 12:40:00,178.05,178.2,177.95,178.05,54873.0,168.987,169.1293,168.8921,168.987,54873.0
2018-04-17 12:45:00,178.01,178.12,177.83,177.92,76546.0,168.949,169.0534,168.7782,168.8636,76546.0
2018-04-17 12:50:00,177.9,178.29,177.88,177.98,88089.0,168.8446,169.2147,168.8256,168.9205,88089.0
2018-04-17 12:55:00,178.02,178.35,177.99,178.25,85770.0,168.9585,169.2717,168.93,169.1768,85770.0
2018-04-17 13:00:00,178.26,178.6,178.17,178.6,65944.0,169.1863,169.509,169.1009,169.509,65944.0
2018-04-17 13:05:00,178.58,178.66,178.39,178.41,62390.0,169.49,169.5659,169.3097,169.3286,62390.0
2018-04-17 13:10:00,178.45,178.68,178.38,178.44,44511.0,169.3666,169.5849,169.3002,169.3571,44511.0
2018-04-17 13:15:00,178.48,178.48,178.15,178.3,68779.0,169.3951,169.3951,169.0819,169.2242,68779.0
2018-04-17 13:20:00,178.32,178.82,178.1,178.72,100478.0,169.2432,169.7178,169.0344,169.6229,100478.0
2018-04-17 13:25:00,178.71,178.71,178.48,178.64,49231.0,169.6134,169.6134,169.3951,169.5469,49231.0
2018-04-17 13:30:00,178.65,178.76,178.56,178.68,38272.0,169.5564,169.6608,169.471,169.5849,38272.0
2018-04-17 13:35:00,178.66,178.72,178.45,178.47,36365.0,169.5659,169.6229,169.3666,169.3856,36365.0
2018-04-17 13:40:00,178.5,178.51,178.3,178.5,40287.0,169.4141,169.4235,169.2242,169.4141,40287.0
2018-04-17 13:45:00,178.48,178.75,178.43,178.54,43200.0,169.3951,169.6513,169.3476,169.452,43200.0
2018-04-17 13:50:00,178.51,178.55,178.41,178.49,41463.0,169.4235,169.4615,169.3286,169.4046,41463.0
2018-04-17 13:55:00,178.51,178.52,178.33,178.48,41767.0,169.4235,169.433,169.2527,169.3951,41767.0
2018-04-17 14:00:00,178.48,178.82,178.35,178.75,69774.0,169.3951,169.7178,169.2717,169.6513,69774.0
2018-04-17 14:05:00,178.76,178.87,178.69,178.77,49567.0,169.6608,169.7652,169.5944,169.6703,49567.0
2018-04-17 14:10:00,178.77,178.77,178.52,178.67,63437.0,169.6703,169.6703,169.433,169.5754,63437.0
2018-04-17 14:15:00,178.64,178.79,178.54,178.62,54784.0,169.5469,169.6893,169.452,169.5279,54784.0
2018-04-17 14:20:00,178.61,178.8,178.55,178.6,82211.0,169.5185,169.6988,169.4615,169.509,82211.0
2018-04-17 14:25:00,178.63,178.72,178.5,178.7,56817.0,169.5374,169.6229,169.4141,169.6039,56817.0
2018-04-17 14:30:00,178.69,178.77,178.57,178.57,90342.0,169.5944,169.6703,169.4805,169.4805,90342.0
2018-04-17 14:35:00,178.6,178.8,178.57,178.74,76120.0,169.509,169.6988,169.4805,169.6418,76120.0
2018-04-17 14:40:00,178.71,178.95,178.71,178.85,57083.0,169.6134,169.8411,169.6134,169.7462,57083.0
2018-04-17 14:45:00,178.86,179.03,178.81,178.89,114302.0,169.7557,169.9171,169.7083,169.7842,114302.0
2018-04-17 14:50:00,178.89,179.32,178.89,179.08,120502.0,169.7842,170.1923,169.7842,169.9645,120502.0
2018-04-17 14:55:00,179.09,179.23,179.04,179.18,57592.0,169.974,170.1069,169.9266,170.0594,57592.0
2018-04-17 15:00:00,179.19,179.2,178.91,178.92,60530.0,170.0689,170.0784,169.8032,169.8127,60530.0
2018-04-17 15:05:00,178.95,179.28,178.91,179.25,82098.0,169.8411,170.1544,169.8032,170.1259,82098.0
2018-04-17 15:10:00,179.27,179.34,179.19,179.2,83966.0,170.1449,170.2113,170.0689,170.0784,83966.0
2018-04-17 15:15:00,179.19,179.28,179.1,179.25,72568.0,170.0689,170.1544,169.9835,170.1259,72568.0
2018-04-17 15:20:00,179.24,179.28,179.02,179.05,87982.0,170.1164,170.1544,169.9076,169.9361,87982.0
2018-04-17 15:25:00,179.05,179.06,178.92,178.98,80113.0,169.9361,169.9456,169.8127,169.8696,80113.0
2018-04-17 15:30:00,178.98,179.21,178.97,179.01,91712.0,169.8696,170.0879,169.8601,169.8981,91712.0
2018-04-17 15:35:00,179.03,179.28,179.02,179.14,101645.0,169.9171,170.1544,169.9076,170.0215,101645.0
2018-04-17 15:40:00,179.15,179.15,178.92,178.96,115275.0,170.031,170.031,169.8127,169.8506,115275.0
2018-04-17 15:45:00,178.95,179.04,178.81,179.01,129144.0,169.8411,169.9266,169.7083,169.8981,129144.0
2018-04-17 15:50:00,179.03,179.05,178.68,178.7,154071.0,169.9171,169.9361,169.5849,169.6039,154071.0
2018-04-17 15:55:00,178.71,178.89,178.5,178.67,322186.0,169.6134,169.7842,169.4141,169.5754,322186.0
2018-04-18 09:30:00,178.9,180.5,178.78,180.44,882038.0,169.7937,171.3123,169.6798,171.2553,882038.0
2018-04-18 09:35:00,180.45,180.79,179.21,179.24,360184.0,171.2648,171.5875,170.0879,170.1164,360184.0
2018-04-18 09:40:00,179.28,179.53,178.71,179.21,490879.0,170.1544,170.3916,169.6134,170.0879,490879.0
2018-04-18 09:45:00,179.21,179.54,178.98,179.29,323611.0,170.0879,170.4011,169.8696,170.1638,323611.0
2018-04-18 09:50:00,179.28,180.0,179.12,179.74,245574.0,170.1544,170.8377,170.0025,170.5909,245574.0
2018-04-18 09:55:00,179.78,179.93,179.5,179.84,126239.0,170.6289,170.7713,170.3632,170.6858,126239.0
2018-04-18 10:00:00,179.86,179.9,179.31,179.52,259634.0,170.7048,170.7428,170.1828,170.3821,259634.0
2018-04-18 10:05:00,179.5,179.58,178.8,178.99,238366.0,170.3632,170.4391,169.6988,169.8791,238366.0
2018-04-18 10:10:00,179.0,179.0,177.64,177.68,359132.0,169.8886,169.8886,168.5978,168.6358,359132.0
2018-04-18 10:15:00,177.64,178.41,177.64,178.32,221022.0,168.5978,169.3286,168.5978,169.2432,221022.0
2018-04-18 10:20:00,178.26,178.76,178.26,178.74,123801.0,169.1863,169.6608,169.1863,169.6418,123801.0
2018-04-18 10:25:00,178.77,178.78,177.86,178.47,190690.0,169.6703,169.6798,168.8066,169.3856,190690.0
2018-04-18 10:30:00,178.51,178.85,178.42,178.8,189064.0,169.4235,169.7462,169.3381,169.6988,189064.0
2018-04-18 10:35:00,178.8,179.25,178.68,179.21,188931.0,169.6988,170.1259,169.5849,170.0879,188931.0
2018-04-18 10:40:00,179.25,179.43,178.88,179.11,124389.0,170.1259,170.2967,169.7747,169.993,124389.0
2018-04-18 10:45:00,179.07,179.28,178.86,179.26,93869.0,169.955,170.1544,169.7557,170.1354,93869.0
2018-04-18 10:50:00,179.23,179.29,178.93,179.02,86928.0,170.1069,170.1638,169.8222,169.9076,86928.0
2018-04-18 10:55:00,179.02,179.56,179.01,179.26,182558.0,169.9076,170.4201,169.8981,170.1354,182558.0
2018-04-18 11:00:00,179.25,179.87,179.21,179.72,108281.0,170.1259,170.7143,170.0879,170.572,108281.0
2018-04-18 11:05:00,179.74,180.03,179.6,179.96,139996.0,170.5909,170.8662,170.4581,170.7997,139996.0
2018-04-18 11:10:00,179.95,180.18,179.8,180.09,105276.0,170.7902,171.0085,170.6479,170.9231,105276.0
2018-04-18 11:15:00,180.07,180.12,179.85,180.05,134702.0,170.9041,170.9516,170.6953,170.8852,134702.0
2018-04-18 11:20:00,180.01,180.4,180.01,180.16,114485.0,170.8472,171.2173,170.8472,170.9896,114485.0
2018-04-18 11:25:00,180.17,180.7,180.09,180.46,153004.0,170.999,171.5021,170.9231,171.2743,153004.0
2018-04-18 11:30:00,180.46,180.73,180.38,180.66,114453.0,171.2743,171.5305,171.1984,171.4641,114453.0
2018-04-18 11:35:00,180.68,180.98,180.65,180.85,211591.0,171.4831,171.7678,171.4546,171.6444,211591.0
2018-04-18 11:40:00,180.86,180.87,180.65,180.69,109244.0,171.6539,171.6634,171.4546,171.4926,109244.0
2018-04-18 11:45:00,180.69,180.71,180.26,180.46,186486.0,171.4926,171.5116,171.0845,171.2743,186486.0
2018-04-18 11:50:00,180.49,181.65,180.47,181.64,329007.0,171.3028,172.4037,171.2838,172.3942,329007.0
2018-04-18 11:55:00,181.61,181.7,181.2,181.37,174032.0,172.3658,172.4512,171.9766,172.138,174032.0
2018-04-18 12:00:00,181.38,182.04,181.34,182.03,285292.0,172.1475,172.7739,172.1095,172.7644,285292.0
2018-04-18 12:05:00,182.04,182.37,181.94,182.29,254572.0,172.7739,173.0871,172.679,173.0111,254572.0
2018-04-18 12:10:00,182.29,182.58,182.12,182.33,188100.0,173.0111,173.2864,172.8498,173.0491,188100.0
2018-04-18 12:15:00,182.3,182.43,182.11,182.26,118373.0,173.0206,173.144,172.8403,172.9827,118373.0
2018-04-18 12:20:00,182.25,182.37,182.15,182.28,121757.0,172.9732,173.0871,172.8783,173.0016,121757.0
2018-04-18 12:25:00,182.3,182.6,181.89,181.95,189236.0,173.0206,173.3054,172.6315,172.6884,189236.0
2018-04-18 12:30:00,181.94,182.1,181.76,181.97,100405.0,172.679,172.8308,172.5081,172.7074,100405.0
2018-04-18 12:35:00,181.97,182.07,181.44,181.46,70257.0,172.7074,172.8023,172.2044,172.2234,70257.0
2018-04-18 12:40:00,181.46,181.73,181.31,181.4,73631.0,172.2234,172.4796,172.081,172.1664,73631.0
2018-04-18 12:45:00,181.38,181.75,181.35,181.54,59056.0,172.1475,172.4986,172.119,172.2993,59056.0
2018-04-18 12:50:00,181.55,181.6,181.29,181.37,36752.0,172.3088,172.3563,172.062,172.138,36752.0
2018-04-18 12:55:00,181.42,181.85,181.34,181.81,71257.0,172.1854,172.5935,172.1095,172.5556,71257.0
2018-04-18 13:00:00,181.8,182.19,181.7,182.16,155524.0,172.5461,172.9162,172.4512,172.8878,155524.0
2018-04-18 13:05:00,182.16,182.24,182.03,182.1,104675.0,172.8878,172.9637,172.7644,172.8308,104675.0
2018-04-18 13:10:00,182.11,182.24,181.88,182.13,89732.0,172.8403,172.9637,172.622,172.8593,89732.0
2018-04-18 13:15:00,182.15,182.21,181.87,182.05,54143.0,172.8783,172.9352,172.6125,172.7834,54143.0
2018-04-18 13:20:00,182.06,182.45,182.04,182.14,129806.0,172.7928,173.163,172.7739,172.8688,129806.0
2018-04-18 13:25:00,182.16,182.48,182.1,182.44,64856.0,172.8878,173.1915,172.8308,173.1535,64856.0
2018-04-18 13:30:00,182.44,182.46,181.98,182.18,105527.0,173.1535,173.1725,172.7169,172.9067,105527.0
2018-04-18 13:35:00,182.18,182.27,182.05,182.1,37157.0,172.9067,172.9922,172.7834,172.8308,37157.0
2018-04-18 13:40:00,182.08,182.18,181.95,181.96,72367.0,172.8118,172.9067,172.6884,172.6979,72367.0
2018-04-18 13:45:00,181.99,182.03,181.84,181.94,35211.0,172.7264,172.7644,172.584,172.679,35211.0
2018-04-18 13:50:00,181.93,182.05,181.82,181.88,40388.0,172.6695,172.7834,172.5651,172.622,40388.0
2018-04-18 13:55:00,181.89,182.0,181.77,181.77,128500.0,172.6315,172.7359,172.5176,172.5176,128500.0
2018-04-18 14:00:00,181.76,181.87,181.58,181.79,57973.0,172.5081,172.6125,172.3373,172.5366,57973.0
2018-04-18 14:05:00,181.84,182.17,181.83,181.97,83349.0,172.584,172.8972,172.5746,172.7074,83349.0
2018-04-18 14:10:00,181.98,182.26,181.93,182.16,61563.0,172.7169,172.9827,172.6695,172.8878,61563.0
2018-04-18 14:15:00,182.14,182.23,181.98,182.05,56239.0,172.8688,172.9542,172.7169,172.7834,56239.0
2018-04-18 14:20:00,182.01,182.33,182.01,182.08,45109.0,172.7454,173.0491,172.7454,172.8118,45109.0
2018-04-18 14:25:00,182.09,182.28,182.03,182.2,45697.0,172.8213,173.0016,172.7644,172.9257,45697.0
2018-04-18 14:30:00,182.24,182.3,181.99,182.12,58138.0,172.9637,173.0206,172.7264,172.8498,58138.0
2018-04-18 14:35:00,182.12,182.16,181.91,182.03,41931.0,172.8498,172.8878,172.6505,172.7644,41931.0
2018-04-18 14:40:00,182.02,182.35,181.98,182.31,67605.0,172.7549,173.0681,172.7169,173.0301,67605.0
2018-04-18 14:45:00,182.3,182.37,182.13,182.36,47829.0,173.0206,173.0871,172.8593,173.0776,47829.0
2018-04-18 14:50:00,182.34,182.37,182.18,182.3,43679.0,173.0586,173.0871,172.9067,173.0206,43679.0
2018-04-18 14:55:00,182.3,182.56,182.28,182.3,80021.0,173.0206,173.2674,173.0016,173.0206,80021.0
2018-04-18 15:00:00,182.28,182.5,182.2,182.49,109254.0,173.0016,173.2104,172.9257,173.201,109254.0
2018-04-18 15:05:00,182.47,182.57,182.34,182.38,108723.0,173.182,173.2769,173.0586,173.0966,108723.0
2018-04-18 15:10:00,182.38,182.56,182.28,182.31,98807.0,173.0966,173.2674,173.0016,173.0301,98807.0
2018-04-18 15:15:00,182.29,182.57,182.29,182.57,87947.0,173.0111,173.2769,173.0111,173.2769,87947.0
2018-04-18 15:20:00,182.58,182.64,182.33,182.45,78839.0,173.2864,173.3433,173.0491,173.163,78839.0
2018-04-18 15:25:00,182.46,182.48,182.21,182.37,81860.0,173.1725,173.1915,172.9352,173.0871,81860.0
2018-04-18 15:30:00,182.36,182.58,182.29,182.58,110217.0,173.0776,173.2864,173.0111,173.2864,110217.0
2018-04-18 15:35:00,182.56,182.62,182.18,182.23,125897.0,173.2674,173.3243,172.9067,172.9542,125897.0
2018-04-18 15:40:00,182.23,182.47,182.15,182.43,132642.0,172.9542,173.182,172.8783,173.144,132642.0
2018-04-18 15:45:00,182.44,182.56,182.35,182.37,196885.0,173.1535,173.2674,173.0681,173.0871,196885.0
2018-04-18 15:50:00,182.37,182.65,182.29,182.53,221166.0,173.0871,173.3528,173.0111,173.2389,221166.0
2018-04-18 15:55:00,182.52,182.88,182.48,182.67,502272.0,173.2294,173.5711,173.1915,173.3718,502272.0
2018-04-19 09:30:00,183.3,183.63,182.68,182.95,553123.0,173.9697,174.2829,173.3813,173.6375,553123.0
2018-04-19 09:35:00,182.89,183.06,182.36,182.63,319313.0,173.5806,173.7419,173.0776,173.3338,319313.0
2018-04-19 09:40:00,182.6,182.88,181.68,181.73,288408.0,173.3054,173.5711,172.4322,172.4796,288408.0
2018-04-19 09:45:00,181.71,182.19,181.22,182.18,259534.0,172.4607,172.9162,171.9956,172.9067,259534.0
2018-04-19 09:50:00,182.19,182.28,181.78,181.95,181198.0,172.9162,173.0016,172.5271,172.6884,181198.0
2018-04-19 09:55:00,181.95,182.31,181.83,182.19,228298.0,172.6884,173.0301,172.5746,172.9162,228298.0
2018-04-19 10:00:00,182.23,182.23,181.33,181.53,151195.0,172.9542,172.9542,172.1,172.2898,151195.0
2018-04-19 10:05:00,181.54,181.66,181.25,181.63,83542.0,172.2993,172.4132,172.0241,172.3847,83542.0
2018-04-19 10:10:00,181.61,181.61,181.06,181.35,160070.0,172.3658,172.3658,171.8437,172.119,160070.0
2018-04-19 10:15:00,181.37,181.67,181.08,181.24,198898.0,172.138,172.4227,171.8627,172.0146,198898.0
2018-04-19 10:20:00,181.24,181.35,180.69,180.93,169494.0,172.0146,172.119,171.4926,171.7204,169494.0
2018-04-19 10:25:00,180.94,181.14,180.45,180.65,153974.0,171.7299,171.9197,171.2648,171.4546,153974.0
2018-04-19 10:30:00,180.63,180.64,180.2,180.42,112924.0,171.4356,171.4451,171.0275,171.2363,112924.0
2018-04-19 10:35:00,180.41,180.65,179.89,180.13,309251.0,171.2268,171.4546,170.7333,170.9611,309251.0
2018-04-19 10:40:00,180.15,180.44,179.69,179.69,162725.0,170.9801,171.2553,170.5435,170.5435,162725.0
2018-04-19 10:45:00,179.7,179.96,179.52,179.88,141733.0,170.553,170.7997,170.3821,170.7238,141733.0
2018-04-19 10:50:00,179.9,180.35,179.9,180.03,101914.0,170.7428,171.1699,170.7428,170.8662,101914.0
2018-04-19 10:55:00,180.04,180.1,179.68,180.09,77964.0,170.8757,170.9326,170.534,170.9231,77964.0
2018-04-19 11:00:00,180.08,180.14,179.65,179.89,83634.0,170.9136,170.9706,170.5055,170.7333,83634.0
2018-04-19 11:05:00,179.93,180.5,179.91,180.1,164712.0,170.7713,171.3123,170.7523,170.9326,164712.0
2018-04-19 11:10:00,180.13,180.35,179.85,179.89,75445.0,170.9611,171.1699,170.6953,170.7333,75445.0
2018-04-19 11:15:00,179.85,180.09,179.76,180.09,60415.0,170.6953,170.9231,170.6099,170.9231,60415.0
2018-04-19 11:20:00,180.07,180.75,179.85,180.75,116274.0,170.9041,171.5495,170.6953,171.5495,116274.0
2018-04-19 11:25:00,180.76,180.76,180.41,180.67,72706.0,171.559,171.559,171.2268,171.4736,72706.0
2018-04-19 11:30:00,180.65,180.95,180.56,180.84,84696.0,171.4546,171.7393,171.3692,171.6349,84696.0
2018-04-19 11:35:00,180.82,180.94,180.4,180.53,88160.0,171.616,171.7299,171.2173,171.3407,88160.0
2018-04-19 11:40:00,180.55,180.66,180.32,180.5,67625.0,171.3597,171.4641,171.1414,171.3123,67625.0
2018-04-19 11:45:00,180.53,180.67,180.43,180.64,49938.0,171.3407,171.4736,171.2458,171.4451,49938.0
2018-04-19 11:50:00,180.65,180.65,180.45,180.53,54671.0,171.4546,171.4546,171.2648,171.3407,54671.0
2018-04-19 11:55:00,180.55,180.65,180.19,180.23,72635.0,171.3597,171.4546,171.018,171.056,72635.0
2018-04-19 12:00:00,180.19,180.23,179.9,180.23,54710.0,171.018,171.056,170.7428,171.056,54710.0
2018-04-19 12:05:00,180.23,180.47,179.91,180.29,69896.0,171.056,171.2838,170.7523,171.1129,69896.0
2018-04-19 12:10:00,180.34,180.34,180.06,180.2,42230.0,171.1604,171.1604,170.8946,171.0275,42230.0
2018-04-19 12:15:00,180.17,180.4,180.12,180.29,43507.0,170.999,171.2173,170.9516,171.1129,43507.0
2018-04-19 12:20:00,180.29,180.52,180.26,180.48,45582.0,171.1129,171.3312,171.0845,171.2933,45582.0
2018-04-19 12:25:00,180.45,180.84,180.44,180.49,51849.0,171.2648,171.6349,171.2553,171.3028,51849.0
2018-04-19 12:30:00,180.51,180.82,180.46,180.82,48388.0,171.3217,171.616,171.2743,171.616,48388.0
2018-04-19 12:35:00,180.8,181.06,180.6,180.97,61343.0,171.597,171.8437,171.4072,171.7583,61343.0
2018-04-19 12:40:00,181.0,181.08,180.83,181.02,54450.0,171.7868,171.8627,171.6255,171.8058,54450.0
2018-04-19 12:45:00,180.99,181.49,180.96,181.36,116310.0,171.7773,172.2519,171.7488,172.1285,116310.0
2018-04-19 12:50:00,181.34,181.47,181.2,181.35,48087.0,172.1095,172.2329,171.9766,172.119,48087.0
2018-04-19 12:55:00,181.34,181.35,181.01,181.13,57704.0,172.1095,172.119,171.7963,171.9102,57704.0
2018-04-19 13:00:00,181.1,181.12,180.83,180.96,66237.0,171.8817,171.9007,171.6255,171.7488,66237.0
2018-04-19 13:05:00,180.94,181.14,180.87,180.97,55772.0,171.7299,171.9197,171.6634,171.7583,55772.0
2018-04-19 13:10:00,180.99,181.07,180.72,180.89,63188.0,171.7773,171.8532,171.5211,171.6824,63188.0
2018-04-19 13:15:00,180.87,181.09,180.66,180.82,69811.0,171.6634,171.8722,171.4641,171.616,69811.0
2018-04-19 13:20:00,180.81,180.85,180.45,180.51,59571.0,171.6065,171.6444,171.2648,171.3217,59571.0
2018-04-19 13:25:00,180.52,180.66,180.27,180.27,66718.0,171.3312,171.4641,171.094,171.094,66718.0
2018-04-19 13:30:00,180.31,180.65,180.3,180.41,78399.0,171.1319,171.4546,171.1224,171.2268,78399.0
2018-04-19 13:35:00,180.4,180.56,180.27,180.51,65625.0,171.2173,171.3692,171.094,171.3217,65625.0
2018-04-19 13:40:00,180.51,180.8,180.38,180.8,91955.0,171.3217,171.597,171.1984,171.597,91955.0
2018-04-19 13:45:00,180.83,181.0,180.82,180.94,48946.0,171.6255,171.7868,171.616,171.7299,48946.0
2018-04-19 13:50:00,180.98,181.14,180.76,181.13,50754.0,171.7678,171.9197,171.559,171.9102,50754.0
2018-04-19 13:55:00,181.14,181.24,180.76,180.83,118007.0,171.9197,172.0146,171.559,171.6255,118007.0
2018-04-19 14:00:00,180.83,180.98,180.73,180.86,55868.0,171.6255,171.7678,171.5305,171.6539,55868.0
2018-04-19 14:05:00,180.84,180.98,180.83,180.87,40894.0,171.6349,171.7678,171.6255,171.6634,40894.0
2018-04-19 14:10:00,180.86,181.07,180.85,180.95,36032.0,171.6539,171.8532,171.6444,171.7393,36032.0
2018-04-19 14:15:00,180.96,181.05,180.81,180.81,35049.0,171.7488,171.8343,171.6065,171.6065,35049.0
2018-04-19 14:20:00,180.83,180.93,180.57,180.75,45713.0,171.6255,171.7204,171.3787,171.5495,45713.0
2018-04-19 14:25:00,180.72,180.91,180.65,180.85,34627.0,171.5211,171.7014,171.4546,171.6444,34627.0
2018-04-19 14:30:00,180.84,180.9,180.69,180.82,65494.0,171.6349,171.6919,171.4926,171.616,65494.0
2018-04-19 14:35:00,180.84,180.86,180.59,180.78,71188.0,171.6349,171.6539,171.3977,171.578,71188.0
2018-04-19 14:40:00,180.76,180.82,180.61,180.78,53693.0,171.559,171.616,171.4167,171.578,53693.0
2018-04-19 14:45:00,180.75,180.95,180.68,180.76,37737.0,171.5495,171.7393,171.4831,171.559,37737.0
2018-04-19 14:50:00,180.75,180.9,180.61,180.8,75162.0,171.5495,171.6919,171.4167,171.597,75162.0
2018-04-19 14:55:00,180.85,181.12,180.85,181.12,36286.0,171.6444,171.9007,171.6444,171.9007,36286.0
2018-04-19 15:00:00,181.08,181.33,181.03,181.2,78022.0,171.8627,172.1,171.8153,171.9766,78022.0
2018-04-19 15:05:00,181.18,181.55,181.15,181.49,75971.0,171.9576,172.3088,171.9292,172.2519,75971.0
2018-04-19 15:10:00,181.48,181.54,181.31,181.43,37885.0,172.2424,172.2993,172.081,172.1949,37885.0
2018-04-19 15:15:00,181.44,181.53,181.22,181.5,53099.0,172.2044,172.2898,171.9956,172.2614,53099.0
2018-04-19 15:20:00,181.47,181.47,181.16,181.31,50784.0,172.2329,172.2329,171.9387,172.081,50784.0
2018-04-19 15:25:00,181.34,181.41,181.06,181.16,62272.0,172.1095,172.1759,171.8437,171.9387,62272.0
2018-04-19 15:30:00,181.19,181.62,181.09,181.62,106250.0,171.9671,172.3752,171.8722,172.3752,106250.0
2018-04-19 15:35:00,181.6,181.87,181.35,181.74,110985.0,172.3563,172.6125,172.119,172.4891,110985.0
2018-04-19 15:40:00,181.78,182.19,181.59,182.18,189480.0,172.5271,172.9162,172.3468,172.9067,189480.0
2018-04-19 15:45:00,182.2,182.5,181.95,182.31,277099.0,172.9257,173.2104,172.6884,173.0301,277099.0
2018-04-19 15:50:00,182.31,182.34,181.52,181.57,206180.0,173.0301,173.0586,172.2803,172.3278,206180.0
2018-04-19 15:55:00,181.57,181.73,181.17,181.23,470769.0,172.3278,172.4796,171.9481,172.0051,470769.0
2018-04-20 09:30:00,179.36,179.59,177.92,178.18,828863.0,170.2303,170.4486,168.8636,169.1103,828863.0
2018-04-20 09:35:00,178.21,178.45,177.53,177.86,472188.0,169.1388,169.3666,168.4934,168.8066,472188.0
2018-04-20 09:40:00,177.86,178.96,177.74,178.57,358886.0,168.8066,169.8506,168.6927,169.4805,358886.0
2018-04-20 09:45:00,178.58,178.88,178.1,178.87,218677.0,169.49,169.7747,169.0344,169.7652,218677.0
2018-04-20 09:50:00,178.88,178.98,178.26,178.56,187134.0,169.7747,169.8696,169.1863,169.471,187134.0
2018-04-20 09:55:00,178.56,179.05,178.5,178.94,175103.0,169.471,169.9361,169.4141,169.8317,175103.0
2018-04-20 10:00:00,178.97,179.4,178.91,179.17,212036.0,169.8601,170.2682,169.8032,170.05,212036.0
2018-04-20 10:05:00,179.17,179.81,179.04,179.72,173615.0,170.05,170.6574,169.9266,170.572,173615.0
2018-04-20 10:10:00,179.72,179.9,178.81,179.16,197744.0,170.572,170.7428,169.7083,170.0405,197744.0
2018-04-20 10:15:00,179.17,179.76,179.14,179.72,159539.0,170.05,170.6099,170.0215,170.572,159539.0
2018-04-20 10:20:00,179.76,180.08,179.7,179.95,142937.0,170.6099,170.9136,170.553,170.7902,142937.0
2018-04-20 10:25:00,179.95,180.28,179.71,180.05,93098.0,170.7902,171.1035,170.5625,170.8852,93098.0
2018-04-20 10:30:00,180.07,180.7,179.92,180.52,130417.0,170.9041,171.5021,170.7618,171.3312,130417.0
2018-04-20 10:35:00,180.51,181.39,180.38,181.31,211645.0,171.3217,172.1569,171.1984,172.081,211645.0
2018-04-20 10:40:00,181.3,181.38,180.35,180.38,124689.0,172.0715,172.1475,171.1699,171.1984,124689.0
2018-04-20 10:45:00,180.37,180.46,179.55,179.78,183839.0,171.1889,171.2743,170.4106,170.6289,183839.0
2018-04-20 10:50:00,179.78,179.79,179.1,179.28,167703.0,170.6289,170.6384,169.9835,170.1544,167703.0
2018-04-20 10:55:00,179.25,179.93,179.15,179.67,180667.0,170.1259,170.7713,170.031,170.5245,180667.0
2018-04-20 11:00:00,179.66,179.82,179.25,179.32,67003.0,170.515,170.6669,170.1259,170.1923,67003.0
2018-04-20 11:05:00,179.34,179.64,179.16,179.24,96636.0,170.2113,170.496,170.0405,170.1164,96636.0
2018-04-20 11:10:00,179.22,179.32,178.91,179.31,147190.0,170.0974,170.1923,169.8032,170.1828,147190.0
2018-04-20 11:15:00,179.26,179.86,179.23,179.66,110784.0,170.1354,170.7048,170.1069,170.515,110784.0
2018-04-20 11:20:00,179.62,179.72,179.05,179.19,98305.0,170.477,170.572,169.9361,170.0689,98305.0
2018-04-20 11:25:00,179.17,179.37,178.62,178.81,107871.0,170.05,170.2398,169.5279,169.7083,107871.0
2018-04-20 11:30:00,178.78,179.29,178.67,179.11,69998.0,169.6798,170.1638,169.5754,169.993,69998.0
2018-04-20 11:35:00,179.11,179.53,179.06,179.47,59842.0,169.993,170.3916,169.9456,170.3347,59842.0
2018-04-20 11:40:00,179.47,179.64,179.23,179.23,40735.0,170.3347,170.496,170.1069,170.1069,40735.0
2018-04-20 11:45:00,179.23,179.56,179.14,179.23,65176.0,170.1069,170.4201,170.0215,170.1069,65176.0
2018-04-20 11:50:00,179.22,179.48,179.07,179.22,46761.0,170.0974,170.3442,169.955,170.0974,46761.0
2018-04-20 11:55:00,179.19,179.25,178.91,179.0,61259.0,170.0689,170.1259,169.8032,169.8886,61259.0
2018-04-20 12:00:00,179.02,179.07,178.72,178.84,87824.0,169.9076,169.955,169.6229,169.7367,87824.0
2018-04-20 12:05:00,178.81,179.07,178.79,179.03,62792.0,169.7083,169.955,169.6893,169.9171,62792.0
2018-04-20 12:10:00,179.0,179.02,178.54,178.58,46936.0,169.8886,169.9076,169.452,169.49,46936.0
2018-04-20 12:15:00,178.57,178.83,178.33,178.33,62248.0,169.4805,169.7273,169.2527,169.2527,62248.0
2018-04-20 12:20:00,178.32,178.44,178.15,178.18,85437.0,169.2432,169.3571,169.0819,169.1103,85437.0
2018-04-20 12:25:00,178.22,178.55,178.19,178.39,46870.0,169.1483,169.4615,169.1198,169.3097,46870.0
2018-04-20 12:30:00,178.38,178.49,178.12,178.4,42547.0,169.3002,169.4046,169.0534,169.3191,42547.0
2018-04-20 12:35:00,178.41,178.53,178.06,178.13,48911.0,169.3286,169.4425,168.9965,169.0629,48911.0
2018-04-20 12:40:00,178.08,178.44,178.03,178.07,49188.0,169.0154,169.3571,168.968,169.0059,49188.0
2018-04-20 12:45:00,178.07,178.33,177.92,178.13,77988.0,169.0059,169.2527,168.8636,169.0629,77988.0
2018-04-20 12:50:00,178.12,178.45,177.91,178.44,79853.0,169.0534,169.3666,168.8541,169.3571,79853.0
2018-04-20 12:55:00,178.47,178.8,178.36,178.78,114532.0,169.3856,169.6988,169.2812,169.6798,114532.0
2018-04-20 13:00:00,178.76,178.8,178.54,178.69,69485.0,169.6608,169.6988,169.452,169.5944,69485.0
2018-04-20 13:05:00,178.7,179.03,178.63,178.93,42795.0,169.6039,169.9171,169.5374,169.8222,42795.0
2018-04-20 13:10:00,178.95,179.16,178.82,179.1,87829.0,169.8411,170.0405,169.7178,169.9835,87829.0
2018-04-20 13:15:00,179.09,179.12,178.85,178.93,42265.0,169.974,170.0025,169.7462,169.8222,42265.0
2018-04-20 13:20:00,178.93,179.08,178.68,178.71,59361.0,169.8222,169.9645,169.5849,169.6134,59361.0
2018-04-20 13:25:00,178.75,178.93,178.56,178.93,54994.0,169.6513,169.8222,169.471,169.8222,54994.0
2018-04-20 13:30:00,178.91,178.91,178.66,178.67,37614.0,169.8032,169.8032,169.5659,169.5754,37614.0
2018-04-20 13:35:00,178.7,178.88,178.57,178.76,56981.0,169.6039,169.7747,169.4805,169.6608,56981.0
2018-04-20 13:40:00,178.79,179.09,178.76,179.05,53813.0,169.6893,169.974,169.6608,169.9361,53813.0
2018-04-20 13:45:00,179.05,179.07,178.71,178.78,46283.0,169.9361,169.955,169.6134,169.6798,46283.0
2018-04-20 13:50:00,178.75,178.89,178.68,178.79,30672.0,169.6513,169.7842,169.5849,169.6893,30672.0
2018-04-20 13:55:00,178.82,178.88,178.55,178.58,34415.0,169.7178,169.7747,169.4615,169.49,34415.0
2018-04-20 14:00:00,178.58,178.71,178.37,178.69,54017.0,169.49,169.6134,169.2907,169.5944,54017.0
2018-04-20 14:05:00,178.72,178.75,178.5,178.58,56118.0,169.6229,169.6513,169.4141,169.49,56118.0
2018-04-20 14:10:00,178.56,178.74,178.5,178.58,27975.0,169.471,169.6418,169.4141,169.49,27975.0
2018-04-20 14:15:00,178.61,178.7,178.47,178.53,48092.0,169.5185,169.6039,169.3856,169.4425,48092.0
2018-04-20 14:20:00,178.53,178.7,178.48,178.7,38661.0,169.4425,169.6039,169.3951,169.6039,38661.0
2018-04-20 14:25:00,178.7,178.72,178.54,178.68,27169.0,169.6039,169.6229,169.452,169.5849,27169.0
2018-04-20 14:30:00,178.68,178.84,178.56,178.65,75887.0,169.5849,169.7367,169.471,169.5564,75887.0
2018-04-20 14:35:00,178.64,178.99,178.55,178.96,74663.0,169.5469,169.8791,169.4615,169.8506,74663.0
2018-04-20 14:40:00,179.0,179.28,178.97,179.03,78467.0,169.8886,170.1544,169.8601,169.9171,78467.0
2018-04-20 14:45:00,179.05,179.09,178.81,178.83,39161.0,169.9361,169.974,169.7083,169.7273,39161.0
2018-04-20 14:50:00,178.81,178.99,178.79,178.93,26011.0,169.7083,169.8791,169.6893,169.8222,26011.0
2018-04-20 14:55:00,178.95,179.08,178.9,178.97,28678.0,169.8411,169.9645,169.7937,169.8601,28678.0
2018-04-20 15:00:00,178.98,178.99,178.78,178.87,36279.0,169.8696,169.8791,169.6798,169.7652,36279.0
2018-04-20 15:05:00,178.9,178.9,178.21,178.33,108295.0,169.7937,169.7937,169.1388,169.2527,108295.0
2018-04-20 15:10:00,178.34,178.65,178.33,178.55,70400.0,169.2622,169.5564,169.2527,169.4615,70400.0
2018-04-20 15:15:00,178.55,178.59,178.33,178.38,55498.0,169.4615,169.4995,169.2527,169.3002,55498.0
2018-04-20 15:20:00,178.4,178.63,178.36,178.58,71560.0,169.3191,169.5374,169.2812,169.49,71560.0
2018-04-20 15:25:00,178.61,178.67,178.38,178.4,75248.0,169.5185,169.5754,169.3002,169.3191,75248.0
2018-04-20 15:30:00,178.41,178.59,178.14,178.5,108083.0,169.3286,169.4995,169.0724,169.4141,108083.0
2018-04-20 15:35:00,178.49,178.83,178.45,178.73,116908.0,169.4046,169.7273,169.3666,169.6323,116908.0
2018-04-20 15:40:00,178.75,178.81,178.41,178.45,108862.0,169.6513,169.7083,169.3286,169.3666,108862.0
2018-04-20 15:45:00,178.46,178.5,178.24,178.41,175560.0,169.3761,169.4141,169.1673,169.3286,175560.0
2018-04-20 15:50:00,178.41,178.66,178.3,178.64,177148.0,169.3286,169.5659,169.2242,169.5469,177148.0
2018-04-20 15:55:00,178.64,179.14,178.42,179.11,545873.0,169.5469,170.0215,169.3381,169.993,545873.0
2018-04-23 09:30:00,178.63,179.32,178.54,178.64,386514.0,169.5374,170.1923,169.452,169.5469,386514.0
2018-04-23 09:35:00,178.64,179.03,178.08,178.39,250965.0,169.5469,169.9171,169.0154,169.3097,250965.0
2018-04-23 09:40:00,178.36,178.39,176.73,177.05,376711.0,169.2812,169.3097,167.7342,168.0379,376711.0
2018-04-23 09:45:00,177.03,177.1,175.6,175.99,371932.0,168.0189,168.0853,166.6617,167.0318,371932.0
2018-04-23 09:50:00,175.99,175.99,174.71,175.18,525021.0,167.0318,167.0318,165.817,166.263,525021.0
2018-04-23 09:55:00,175.18,175.95,175.14,175.91,246837.0,166.263,166.9939,166.2251,166.9559,246837.0
2018-04-23 10:00:00,175.94,176.28,175.43,175.96,283046.0,166.9844,167.3071,166.5003,167.0033,283046.0
2018-04-23 10:05:00,175.99,176.25,175.72,175.95,159986.0,167.0318,167.2786,166.7756,166.9939,159986.0
2018-04-23 10:10:00,176.0,176.53,175.99,176.32,157875.0,167.0413,167.5443,167.0318,167.345,157875.0
2018-04-23 10:15:00,176.32,176.93,176.27,176.79,109007.0,167.345,167.924,167.2976,167.7911,109007.0
2018-04-23 10:20:00,176.83,177.1,176.62,176.99,137261.0,167.8291,168.0853,167.6298,167.9809,137261.0
2018-04-23 10:25:00,177.03,177.28,176.61,176.81,136984.0,168.0189,168.2562,167.6203,167.8101,136984.0
2018-04-23 10:30:00,176.84,176.9,176.21,176.68,112864.0,167.8386,167.8955,167.2406,167.6867,112864.0
2018-04-23 10:35:00,176.67,176.71,176.2,176.65,100742.0,167.6772,167.7152,167.2311,167.6582,100742.0
2018-04-23 10:40:00,176.7,176.95,176.44,176.93,59951.0,167.7057,167.943,167.4589,167.924,59951.0
2018-04-23 10:45:00,176.93,177.45,176.9,177.36,144950.0,167.924,168.4175,167.8955,168.3321,144950.0
2018-04-23 10:50:00,177.37,177.48,177.17,177.27,94945.0,168.3416,168.446,168.1518,168.2467,94945.0
2018-04-23 10:55:00,177.24,177.41,177.18,177.36,108565.0,168.2182,168.3795,168.1612,168.3321,108565.0
2018-04-23 11:00:00,177.36,177.6,177.09,177.5,111627.0,168.3321,168.5599,168.0758,168.465,111627.0
2018-04-23 11:05:00,177.5,177.58,177.24,177.42,102150.0,168.465,168.5409,168.2182,168.389,102150.0
2018-04-23 11:10:00,177.42,177.69,177.3,177.61,95761.0,168.389,168.6453,168.2751,168.5694,95761.0
2018-04-23 11:15:00,177.56,177.72,177.41,177.67,82842.0,168.5219,168.6738,168.3795,168.6263,82842.0
2018-04-23 11:20:00,177.65,177.76,177.25,177.48,94669.0,168.6073,168.7117,168.2277,168.446,94669.0
2018-04-23 11:25:00,177.46,177.49,177.01,177.25,82464.0,168.427,168.4555,167.9999,168.2277,82464.0
2018-04-23 11:30:00,177.25,177.35,176.7,176.83,73792.0,168.2277,168.3226,167.7057,167.8291,73792.0
2018-04-23 11:35:00,176.84,176.96,176.6,176.64,91779.0,167.8386,167.9524,167.6108,167.6487,91779.0
2018-04-23 11:40:00,176.64,176.93,176.6,176.8,60805.0,167.6487,167.924,167.6108,167.8006,60805.0
2018-04-23 11:45:00,176.78,176.97,176.4,176.42,91501.0,167.7816,167.9619,167.4209,167.4399,91501.0
2018-04-23 11:50:00,176.42,176.85,176.39,176.76,60850.0,167.4399,167.848,167.4115,167.7626,60850.0
2018-04-23 11:55:00,176.76,176.91,176.46,176.74,66538.0,167.7626,167.905,167.4779,167.7436,66538.0
2018-04-23 12:00:00,176.72,176.8,176.47,176.48,39309.0,167.7247,167.8006,167.4874,167.4969,39309.0
2018-04-23 12:05:00,176.51,176.57,176.33,176.5,53646.0,167.5253,167.5823,167.3545,167.5159,53646.0
2018-04-23 12:10:00,176.47,176.64,176.27,176.28,63355.0,167.4874,167.6487,167.2976,167.3071,63355.0
2018-04-23 12:15:00,176.3,176.4,175.99,176.11,79237.0,167.326,167.4209,167.0318,167.1457,79237.0
2018-04-23 12:20:00,176.07,176.31,175.93,176.06,57327.0,167.1077,167.3355,166.9749,167.0983,57327.0
2018-04-23 12:25:00,176.02,176.39,176.02,176.27,51261.0,167.0603,167.4115,167.0603,167.2976,51261.0
2018-04-23 12:30:00,176.29,176.54,176.27,176.5,75374.0,167.3165,167.5538,167.2976,167.5159,75374.0
2018-04-23 12:35:00,176.49,176.51,176.14,176.44,41473.0,167.5064,167.5253,167.1742,167.4589,41473.0
2018-04-23 12:40:00,176.43,176.52,176.02,176.08,35866.0,167.4494,167.5348,167.0603,167.1172,35866.0
2018-04-23 12:45:00,176.08,176.15,175.93,176.06,50629.0,167.1172,167.1837,166.9749,167.0983,50629.0
2018-04-23 12:50:00,176.02,176.47,176.02,176.41,85717.0,167.0603,167.4874,167.0603,167.4304,85717.0
2018-04-23 12:55:00,176.39,176.54,176.19,176.54,33385.0,167.4115,167.5538,167.2216,167.5538,33385.0
2018-04-23 13:00:00,176.5,177.11,176.42,176.83,94284.0,167.5159,168.0948,167.4399,167.8291,94284.0
2018-04-23 13:05:00,176.78,177.13,176.78,176.95,30466.0,167.7816,168.1138,167.7816,167.943,30466.0
2018-04-23 13:10:00,176.94,177.09,176.7,176.92,46318.0,167.9335,168.0758,167.7057,167.9145,46318.0
2018-04-23 13:15:00,176.93,176.93,176.54,176.71,35042.0,167.924,167.924,167.5538,167.7152,35042.0
2018-04-23 13:20:00,176.73,176.79,176.46,176.61,38485.0,167.7342,167.7911,167.4779,167.6203,38485.0
2018-04-23 13:25:00,176.61,176.78,176.5,176.59,23078.0,167.6203,167.7816,167.5159,167.6013,23078.0
2018-04-23 13:30:00,176.59,176.97,176.59,176.7,30452.0,167.6013,167.9619,167.6013,167.7057,30452.0
2018-04-23 13:35:00,176.71,176.91,176.71,176.71,24215.0,167.7152,167.905,167.7152,167.7152,24215.0
2018-04-23 13:40:00,176.68,176.7,176.24,176.34,54814.0,167.6867,167.7057,167.2691,167.364,54814.0
2018-04-23 13:45:00,176.29,176.44,176.27,176.32,30079.0,167.3165,167.4589,167.2976,167.345,30079.0
2018-04-23 13:50:00,176.34,176.44,176.25,176.3,48341.0,167.364,167.4589,167.2786,167.326,48341.0
2018-04-23 13:55:00,176.33,176.47,176.19,176.19,44562.0,167.3545,167.4874,167.2216,167.2216,44562.0
2018-04-23 14:00:00,176.19,176.19,175.85,175.87,63989.0,167.2216,167.2216,166.8989,166.9179,63989.0
2018-04-23 14:05:00,175.87,175.98,175.69,175.81,56470.0,166.9179,167.0223,166.7471,166.861,56470.0
2018-04-23 14:10:00,175.79,176.17,175.76,175.76,62525.0,166.842,167.2027,166.8135,166.8135,62525.0
2018-04-23 14:15:00,175.78,176.17,175.78,176.07,45524.0,166.8325,167.2027,166.8325,167.1077,45524.0
2018-04-23 14:20:00,176.04,176.25,175.93,176.04,69577.0,167.0793,167.2786,166.9749,167.0793,69577.0
2018-04-23 14:25:00,176.02,176.11,175.58,175.66,59401.0,167.0603,167.1457,166.6427,166.7186,59401.0
2018-04-23 14:30:00,175.66,175.75,175.5,175.52,46406.0,166.7186,166.804,166.5668,166.5857,46406.0
2018-04-23 14:35:00,175.54,175.8,175.41,175.6,69735.0,166.6047,166.8515,166.4813,166.6617,69735.0
2018-04-23 14:40:00,175.6,175.96,175.56,175.86,46535.0,166.6617,167.0033,166.6237,166.9084,46535.0
2018-04-23 14:45:00,175.82,175.84,175.51,175.59,72197.0,166.8705,166.8895,166.5763,166.6522,72197.0
2018-04-23 14:50:00,175.56,175.69,175.26,175.28,47775.0,166.6237,166.7471,166.339,166.358,47775.0
2018-04-23 14:55:00,175.28,175.44,175.22,175.39,78350.0,166.358,166.5098,166.301,166.4624,78350.0
2018-04-23 15:00:00,175.39,175.81,175.27,175.8,70317.0,166.4624,166.861,166.3485,166.8515,70317.0
2018-04-23 15:05:00,175.78,175.93,175.66,175.74,58307.0,166.8325,166.9749,166.7186,166.7945,58307.0
2018-04-23 15:10:00,175.73,175.96,175.59,175.75,56679.0,166.7851,167.0033,166.6522,166.804,56679.0
2018-04-23 15:15:00,175.76,175.94,175.66,175.91,56649.0,166.8135,166.9844,166.7186,166.9559,56649.0
2018-04-23 15:20:00,175.93,176.09,175.8,175.89,70735.0,166.9749,167.1267,166.8515,166.9369,70735.0
2018-04-23 15:25:00,175.9,176.15,175.85,176.0,54113.0,166.9464,167.1837,166.8989,167.0413,54113.0
2018-04-23 15:30:00,176.02,176.25,175.97,176.13,82192.0,167.0603,167.2786,167.0128,167.1647,82192.0
2018-04-23 15:35:00,176.15,176.15,175.92,175.99,107024.0,167.1837,167.1837,166.9654,167.0318,107024.0
2018-04-23 15:40:00,175.97,176.03,175.84,175.97,112604.0,167.0128,167.0698,166.8895,167.0128,112604.0
2018-04-23 15:45:00,175.95,176.1,175.84,175.86,164573.0,166.9939,167.1362,166.8895,166.9084,164573.0
2018-04-23 15:50:00,175.86,176.05,175.54,175.59,165741.0,166.9084,167.0888,166.6047,166.6522,165741.0
2018-04-23 15:55:00,175.59,175.77,175.53,175.57,246445.0,166.6522,166.823,166.5952,166.6332,246445.0
2018-04-24 09:30:00,177.63,178.0,176.41,176.53,752552.0,168.5883,168.9395,167.4304,167.5443,752552.0
2018-04-24 09:35:00,176.52,177.58,176.13,177.0,344266.0,167.5348,168.5409,167.1647,167.9904,344266.0
2018-04-24 09:40:00,177.0,177.13,176.48,177.1,222007.0,167.9904,168.1138,167.4969,168.0853,222007.0
2018-04-24 09:45:00,177.11,177.7,176.97,177.09,192856.0,168.0948,168.6548,167.9619,168.0758,192856.0
2018-04-24 09:50:00,177.06,177.11,175.85,175.91,229496.0,168.0474,168.0948,166.8989,166.9559,229496.0
2018-04-24 09:55:00,175.94,176.23,175.58,176.14,232829.0,166.9844,167.2596,166.6427,167.1742,232829.0
2018-04-24 10:00:00,176.14,176.28,175.51,175.7,156638.0,167.1742,167.3071,166.5763,166.7566,156638.0
2018-04-24 10:05:00,175.72,176.22,175.59,176.04,167133.0,166.7756,167.2501,166.6522,167.0793,167133.0
2018-04-24 10:10:00,176.07,176.2,175.5,175.58,168980.0,167.1077,167.2311,166.5668,166.6427,168980.0
2018-04-24 10:15:00,175.56,175.66,174.8,174.87,195076.0,166.6237,166.7186,165.9024,165.9688,195076.0
2018-04-24 10:20:00,174.89,175.05,174.23,174.54,242714.0,165.9878,166.1397,165.3614,165.6556,242714.0
2018-04-24 10:25:00,174.57,175.1,174.46,174.84,126719.0,165.6841,166.1871,165.5797,165.9404,126719.0
2018-04-24 10:30:00,174.83,175.02,174.31,174.74,73787.0,165.9309,166.1112,165.4373,165.8454,73787.0
2018-04-24 10:35:00,174.73,175.01,174.5,174.85,77653.0,165.836,166.1017,165.6177,165.9498,77653.0
2018-04-24 10:40:00,174.82,175.0,174.51,174.8,88225.0,165.9214,166.0922,165.6272,165.9024,88225.0
2018-04-24 10:45:00,174.78,175.1,174.45,175.07,88485.0,165.8834,166.1871,165.5702,166.1586,88485.0
2018-04-24 10:50:00,175.04,175.45,175.0,175.3,86903.0,166.1302,166.5193,166.0922,166.3769,86903.0
2018-04-24 10:55:00,175.26,175.5,174.92,174.93,98596.0,166.339,166.5668,166.0163,166.0258,98596.0
2018-04-24 11:00:00,174.93,175.17,174.43,174.45,114754.0,166.0258,166.2536,165.5512,165.5702,114754.0
2018-04-24 11:05:00,174.46,174.47,173.62,174.13,255178.0,165.5797,165.5892,164.7825,165.2665,255178.0
2018-04-24 11:10:00,174.08,174.3,173.6,173.94,92640.0,165.219,165.4278,164.7635,165.0862,92640.0
2018-04-24 11:15:00,173.94,173.94,173.06,173.33,222540.0,165.0862,165.0862,164.251,164.5072,222540.0
2018-04-24 11:20:00,173.35,174.28,173.28,174.16,213681.0,164.5262,165.4089,164.4598,165.295,213681.0
2018-04-24 11:25:00,174.15,175.15,174.02,174.94,159935.0,165.2855,166.2346,165.1621,166.0353,159935.0
2018-04-24 11:30:00,174.95,175.19,174.56,174.97,112729.0,166.0448,166.2725,165.6746,166.0637,112729.0
2018-04-24 11:35:00,175.02,175.05,174.61,175.04,96459.0,166.1112,166.1397,165.7221,166.1302,96459.0
2018-04-24 11:40:00,175.04,175.78,174.97,175.47,176524.0,166.1302,166.8325,166.0637,166.5383,176524.0
2018-04-24 11:45:00,175.5,175.78,175.24,175.32,100316.0,166.5668,166.8325,166.32,166.3959,100316.0
2018-04-24 11:50:00,175.32,175.47,174.56,174.75,67045.0,166.3959,166.5383,165.6746,165.8549,67045.0
2018-04-24 11:55:00,174.74,174.93,174.6,174.63,59797.0,165.8454,166.0258,165.7126,165.741,59797.0
2018-04-24 12:00:00,174.6,174.78,174.28,174.47,72807.0,165.7126,165.8834,165.4089,165.5892,72807.0
2018-04-24 12:05:00,174.5,174.63,174.17,174.17,51144.0,165.6177,165.741,165.3045,165.3045,51144.0
2018-04-24 12:10:00,174.18,174.44,173.87,173.87,77282.0,165.314,165.5607,165.0197,165.0197,77282.0
2018-04-24 12:15:00,173.86,173.98,173.53,173.62,87804.0,165.0102,165.1241,164.697,164.7825,87804.0
2018-04-24 12:20:00,173.61,173.73,173.32,173.57,86765.0,164.773,164.8869,164.4977,164.735,86765.0
2018-04-24 12:25:00,173.55,173.59,173.1,173.37,72760.0,164.716,164.754,164.2889,164.5452,72760.0
2018-04-24 12:30:00,173.38,173.38,172.57,172.58,145739.0,164.5547,164.5547,163.7859,163.7954,145739.0
2018-04-24 12:35:00,172.56,173.38,172.47,173.38,95310.0,163.7764,164.5547,163.691,164.5547,95310.0
2018-04-24 12:40:00,173.39,173.39,173.0,173.27,71775.0,164.5642,164.5642,164.194,164.4503,71775.0
2018-04-24 12:45:00,173.19,173.3,173.05,173.25,76293.0,164.3743,164.4787,164.2415,164.4313,76293.0
2018-04-24 12:50:00,173.24,173.45,173.17,173.25,61801.0,164.4218,164.6211,164.3554,164.4313,61801.0
2018-04-24 12:55:00,173.23,173.26,172.24,172.27,185002.0,164.4123,164.4408,163.4727,163.5012,185002.0
2018-04-24 13:00:00,172.26,172.68,171.83,172.22,202177.0,163.4917,163.8903,163.0836,163.4537,202177.0
2018-04-24 13:05:00,172.27,172.73,172.06,172.6,111186.0,163.5012,163.9378,163.3019,163.8144,111186.0
2018-04-24 13:10:00,172.61,172.75,172.28,172.46,86558.0,163.8239,163.9567,163.5107,163.6815,86558.0
2018-04-24 13:15:00,172.43,172.91,172.25,172.25,144756.0,163.653,164.1086,163.4822,163.4822,144756.0
2018-04-24 13:20:00,172.25,172.51,171.64,172.0,218694.0,163.4822,163.729,162.9032,163.2449,218694.0
2018-04-24 13:25:00,172.03,172.39,171.82,172.12,66821.0,163.2734,163.6151,163.0741,163.3588,66821.0
2018-04-24 13:30:00,172.1,172.58,172.0,172.23,58295.0,163.3398,163.7954,163.2449,163.4632,58295.0
2018-04-24 13:35:00,172.28,172.33,171.96,172.12,72396.0,163.5107,163.5581,163.207,163.3588,72396.0
2018-04-24 13:40:00,172.1,172.54,172.07,172.31,46658.0,163.3398,163.7574,163.3114,163.5391,46658.0
2018-04-24 13:45:00,172.24,172.6,172.23,172.37,57945.0,163.4727,163.8144,163.4632,163.5961,57945.0
2018-04-24 13:50:00,172.36,172.41,171.77,171.85,88799.0,163.5866,163.634,163.0266,163.1026,88799.0
2018-04-24 13:55:00,171.84,171.93,171.32,171.63,126243.0,163.0931,163.1785,162.5995,162.8937,126243.0
2018-04-24 14:00:00,171.61,171.63,170.73,170.87,221078.0,162.8748,162.8937,162.0396,162.1724,221078.0
2018-04-24 14:05:00,170.8,171.52,170.68,171.51,144885.0,162.106,162.7893,161.9921,162.7799,144885.0
2018-04-24 14:10:00,171.46,171.97,171.45,171.6,79284.0,162.7324,163.2164,162.7229,162.8653,79284.0
2018-04-24 14:15:00,171.53,172.0,171.43,171.91,81820.0,162.7988,163.2449,162.7039,163.1595,81820.0
2018-04-24 14:20:00,171.89,172.78,171.85,172.68,124226.0,163.1405,163.9852,163.1026,163.8903,124226.0
2018-04-24 14:25:00,172.63,172.75,171.7,171.75,109344.0,163.8428,163.9567,162.9602,163.0076,109344.0
2018-04-24 14:30:00,171.77,172.31,171.66,172.23,99143.0,163.0266,163.5391,162.9222,163.4632,99143.0
2018-04-24 14:35:00,172.22,172.36,171.8,171.86,57324.0,163.4537,163.5866,163.0551,163.112,57324.0
2018-04-24 14:40:00,171.88,172.33,171.81,172.2,63537.0,163.131,163.5581,163.0646,163.4347,63537.0
2018-04-24 14:45:00,172.2,172.39,172.01,172.38,62449.0,163.4347,163.6151,163.2544,163.6056,62449.0
2018-04-24 14:50:00,172.34,172.63,172.04,172.29,62153.0,163.5676,163.8428,163.2829,163.5202,62153.0
2018-04-24 14:55:00,172.35,172.73,172.34,172.52,67634.0,163.5771,163.9378,163.5676,163.7384,67634.0
2018-04-24 15:00:00,172.52,173.15,172.47,173.12,113353.0,163.7384,164.3364,163.691,164.3079,113353.0
2018-04-24 15:05:00,173.09,173.32,172.94,173.07,96849.0,164.2794,164.4977,164.1371,164.2605,96849.0
2018-04-24 15:10:00,173.1,173.48,172.75,173.47,102342.0,164.2889,164.6496,163.9567,164.6401,102342.0
2018-04-24 15:15:00,173.45,173.57,172.89,172.91,135037.0,164.6211,164.735,164.0896,164.1086,135037.0
2018-04-24 15:20:00,172.93,173.36,172.81,173.26,76370.0,164.1276,164.5357,164.0137,164.4408,76370.0
2018-04-24 15:25:00,173.21,173.21,172.59,172.97,65835.0,164.3933,164.3933,163.8049,164.1655,65835.0
2018-04-24 15:30:00,172.96,172.96,172.45,172.45,92749.0,164.1561,164.1561,163.672,163.672,92749.0
2018-04-24 15:35:00,172.44,172.7,172.35,172.52,83726.0,163.6625,163.9093,163.5771,163.7384,83726.0
2018-04-24 15:40:00,172.49,172.68,172.26,172.3,108997.0,163.71,163.8903,163.4917,163.5296,108997.0
2018-04-24 15:45:00,172.29,172.94,172.27,172.76,128061.0,163.5202,164.1371,163.5012,163.9662,128061.0
2018-04-24 15:50:00,172.78,173.14,172.77,173.07,341445.0,163.9852,164.3269,163.9757,164.2605,341445.0
2018-04-24 15:55:00,173.06,173.24,172.83,173.08,290713.0,164.251,164.4218,164.0327,164.2699,290713.0
2018-04-25 09:30:00,170.52,171.2,169.44,169.8,1179511.0,161.8403,162.4856,160.8152,161.1569,1179511.0
2018-04-25 09:35:00,169.84,170.13,169.17,169.99,486987.0,161.1949,161.4701,160.559,161.3372,486987.0
2018-04-25 09:40:00,170.02,170.25,168.07,168.23,716635.0,161.3657,161.584,159.515,159.6668,716635.0
2018-04-25 09:45:00,168.19,168.85,168.0,168.77,751701.0,159.6289,160.2553,159.4485,160.1793,751701.0
2018-04-25 09:50:00,168.79,168.93,168.1,168.65,241914.0,160.1983,160.3312,159.5434,160.0654,241914.0
2018-04-25 09:55:00,168.71,168.71,167.18,167.25,616026.0,160.1224,160.1224,158.6703,158.7367,616026.0
2018-04-25 10:00:00,167.27,167.31,166.64,167.05,547054.0,158.7557,158.7936,158.1577,158.5469,547054.0
2018-04-25 10:05:00,167.04,168.02,166.92,167.67,465467.0,158.5374,159.4675,158.4235,159.1353,465467.0
2018-04-25 10:10:00,167.66,168.16,167.07,168.07,341396.0,159.1258,159.6004,158.5659,159.515,341396.0
2018-04-25 10:15:00,168.1,168.48,168.02,168.44,236620.0,159.5434,159.9041,159.4675,159.8661,236620.0
2018-04-25 10:20:00,168.42,169.02,168.19,168.99,259884.0,159.8471,160.4166,159.6289,160.3881,259884.0
2018-04-25 10:25:00,169.02,169.85,168.97,169.59,432261.0,160.4166,161.2044,160.3691,160.9576,432261.0
2018-04-25 10:30:00,169.52,170.13,169.43,169.88,215782.0,160.8912,161.4701,160.8057,161.2328,215782.0
2018-04-25 10:35:00,169.94,170.88,169.88,170.63,292163.0,161.2898,162.1819,161.2328,161.9447,292163.0
2018-04-25 10:40:00,170.59,170.87,170.17,170.53,141477.0,161.9067,162.1724,161.5081,161.8497,141477.0
2018-04-25 10:45:00,170.58,171.11,170.45,171.05,183178.0,161.8972,162.4002,161.7738,162.3433,183178.0
2018-04-25 10:50:00,171.06,171.14,170.12,170.17,143959.0,162.3528,162.4287,161.4606,161.5081,143959.0
2018-04-25 10:55:00,170.15,170.34,169.83,170.0,196477.0,161.4891,161.6694,161.1854,161.3467,196477.0
2018-04-25 11:00:00,169.95,170.38,169.82,170.34,342033.0,161.2993,161.7074,161.1759,161.6694,342033.0
2018-04-25 11:05:00,170.3,170.61,170.24,170.42,157968.0,161.6314,161.9257,161.5745,161.7453,157968.0
2018-04-25 11:10:00,170.4,170.66,170.2,170.46,181918.0,161.7264,161.9731,161.5365,161.7833,181918.0
2018-04-25 11:15:00,170.45,170.49,169.7,170.06,134083.0,161.7738,161.8118,161.062,161.4037,134083.0
2018-04-25 11:20:00,170.09,170.51,169.95,170.13,91161.0,161.4321,161.8308,161.2993,161.4701,91161.0
2018-04-25 11:25:00,170.1,170.25,169.95,170.15,117914.0,161.4416,161.584,161.2993,161.4891,117914.0
2018-04-25 11:30:00,170.11,170.25,169.62,169.75,97818.0,161.4511,161.584,160.9861,161.1094,97818.0
2018-04-25 11:35:00,169.72,169.72,169.19,169.38,145673.0,161.081,161.081,160.5779,160.7583,145673.0
2018-04-25 11:40:00,169.33,169.38,169.08,169.24,107920.0,160.7108,160.7583,160.4735,160.6254,107920.0
2018-04-25 11:45:00,169.23,169.46,168.95,169.0,104804.0,160.6159,160.8342,160.3502,160.3976,104804.0
2018-04-25 11:50:00,169.0,169.83,168.91,169.63,97470.0,160.3976,161.1854,160.3122,160.9956,97470.0
2018-04-25 11:55:00,169.67,169.97,169.47,169.63,110711.0,161.0335,161.3182,160.8437,160.9956,110711.0
2018-04-25 12:00:00,169.64,169.95,169.48,169.58,115402.0,161.005,161.2993,160.8532,160.9481,115402.0
2018-04-25 12:05:00,169.59,169.76,169.32,169.68,98214.0,160.9576,161.1189,160.7013,161.043,98214.0
2018-04-25 12:10:00,169.63,169.91,169.54,169.88,93968.0,160.9956,161.2613,160.9101,161.2328,93968.0
2018-04-25 12:15:00,169.88,170.25,169.7,170.18,92655.0,161.2328,161.584,161.062,161.5176,92655.0
2018-04-25 12:20:00,170.18,170.44,170.09,170.4,70371.0,161.5176,161.7643,161.4321,161.7264,70371.0
2018-04-25 12:25:00,170.37,170.39,170.01,170.06,107143.0,161.6979,161.7169,161.3562,161.4037,107143.0
2018-04-25 12:30:00,170.06,170.15,169.92,170.08,76683.0,161.4037,161.4891,161.2708,161.4226,76683.0
2018-04-25 12:35:00,170.11,170.25,170.03,170.15,55504.0,161.4511,161.584,161.3752,161.4891,55504.0
2018-04-25 12:40:00,170.17,170.19,169.62,169.73,60362.0,161.5081,161.527,160.9861,161.0905,60362.0
2018-04-25 12:45:00,169.75,170.01,169.6,169.65,45742.0,161.1094,161.3562,160.9671,161.0145,45742.0
2018-04-25 12:50:00,169.65,169.85,169.53,169.69,43166.0,161.0145,161.2044,160.9006,161.0525,43166.0
2018-04-25 12:55:00,169.69,169.84,169.59,169.59,41037.0,161.0525,161.1949,160.9576,160.9576,41037.0
2018-04-25 13:00:00,169.66,170.1,169.66,169.86,47760.0,161.024,161.4416,161.024,161.2138,47760.0
2018-04-25 13:05:00,169.86,170.23,169.84,169.99,54908.0,161.2138,161.565,161.1949,161.3372,54908.0
2018-04-25 13:10:00,170.01,170.03,169.65,169.77,52520.0,161.3562,161.3752,161.0145,161.1284,52520.0
2018-04-25 13:15:00,169.77,169.91,169.52,169.61,45249.0,161.1284,161.2613,160.8912,160.9766,45249.0
2018-04-25 13:20:00,169.59,169.65,169.46,169.55,45661.0,160.9576,161.0145,160.8342,160.9196,45661.0
2018-04-25 13:25:00,169.56,169.71,169.48,169.67,50714.0,160.9291,161.0715,160.8532,161.0335,50714.0
2018-04-25 13:30:00,169.69,170.17,169.65,170.1,69501.0,161.0525,161.5081,161.0145,161.4416,69501.0
2018-04-25 13:35:00,170.1,170.1,169.85,169.89,64951.0,161.4416,161.4416,161.2044,161.2423,64951.0
2018-04-25 13:40:00,169.91,170.25,169.85,169.94,77028.0,161.2613,161.584,161.2044,161.2898,77028.0
2018-04-25 13:45:00,169.92,170.0,169.75,169.9,50069.0,161.2708,161.3467,161.1094,161.2518,50069.0
2018-04-25 13:50:00,169.91,170.04,169.72,169.91,65108.0,161.2613,161.3847,161.081,161.2613,65108.0
2018-04-25 13:55:00,169.88,170.06,169.86,169.97,79103.0,161.2328,161.4037,161.2138,161.3182,79103.0
2018-04-25 14:00:00,170.0,170.04,169.68,169.81,74881.0,161.3467,161.3847,161.043,161.1664,74881.0
2018-04-25 14:05:00,169.84,170.06,169.77,169.82,68568.0,161.1949,161.4037,161.1284,161.1759,68568.0
2018-04-25 14:10:00,169.8,169.82,169.5,169.56,63033.0,161.1569,161.1759,160.8722,160.9291,63033.0
2018-04-25 14:15:00,169.56,169.87,169.56,169.59,51454.0,160.9291,161.2233,160.9291,160.9576,51454.0
2018-04-25 14:20:00,169.59,169.72,169.32,169.44,78722.0,160.9576,161.081,160.7013,160.8152,78722.0
2018-04-25 14:25:00,169.43,169.76,169.39,169.44,58740.0,160.8057,161.1189,160.7678,160.8152,58740.0
2018-04-25 14:30:00,169.4,169.65,169.3,169.6,75166.0,160.7773,161.0145,160.6824,160.9671,75166.0
2018-04-25 14:35:00,169.62,169.89,169.57,169.83,101735.0,160.9861,161.2423,160.9386,161.1854,101735.0
2018-04-25 14:40:00,169.84,170.07,169.69,170.01,71517.0,161.1949,161.4132,161.0525,161.3562,71517.0
2018-04-25 14:45:00,170.0,170.47,169.87,170.4,129994.0,161.3467,161.7928,161.2233,161.7264,129994.0
2018-04-25 14:50:00,170.4,170.78,170.26,170.69,135748.0,161.7264,162.087,161.5935,162.0016,135748.0
2018-04-25 14:55:00,170.75,171.09,170.69,171.04,136645.0,162.0585,162.3812,162.0016,162.3338,136645.0
2018-04-25 15:00:00,171.04,171.3,170.96,171.17,106759.0,162.3338,162.5805,162.2579,162.4572,106759.0
2018-04-25 15:05:00,171.17,171.28,170.78,170.78,80536.0,162.4572,162.5616,162.087,162.087,80536.0
2018-04-25 15:10:00,170.78,170.91,170.5,170.58,94003.0,162.087,162.2104,161.8213,161.8972,94003.0
2018-04-25 15:15:00,170.54,170.71,170.31,170.31,187018.0,161.8592,162.0206,161.6409,161.6409,187018.0
2018-04-25 15:20:00,170.35,170.65,170.3,170.34,72458.0,161.6789,161.9636,161.6314,161.6694,72458.0
2018-04-25 15:25:00,170.35,170.41,170.01,170.18,549026.0,161.6789,161.7358,161.3562,161.5176,549026.0
2018-04-25 15:30:00,170.21,170.25,170.0,170.24,126573.0,161.546,161.584,161.3467,161.5745,126573.0
2018-04-25 15:35:00,170.21,170.26,169.94,169.97,177533.0,161.546,161.5935,161.2898,161.3182,177533.0
2018-04-25 15:40:00,169.96,170.05,169.9,169.99,110476.0,161.3088,161.3942,161.2518,161.3372,110476.0
2018-04-25 15:45:00,170.01,170.02,169.8,169.86,173019.0,161.3562,161.3657,161.1569,161.2138,173019.0
2018-04-25 15:50:00,169.85,170.22,169.82,170.21,178845.0,161.2044,161.5555,161.1759,161.546,178845.0
2018-04-25 15:55:00,170.2,170.33,170.16,170.22,298901.0,161.5365,161.6599,161.4986,161.5555,298901.0
2018-04-26 09:30:00,173.25,174.19,172.75,173.75,891590.0,164.4313,165.3234,163.9567,164.9058,891590.0
2018-04-26 09:35:00,173.72,174.1,173.05,173.52,508220.0,164.8774,165.238,164.2415,164.6875,508220.0
2018-04-26 09:40:00,173.5,173.58,172.87,173.42,264881.0,164.6686,164.7445,164.0706,164.5926,264881.0
2018-04-26 09:45:00,173.44,173.56,172.63,172.72,201620.0,164.6116,164.7255,163.8428,163.9283,201620.0
2018-04-26 09:50:00,172.8,172.82,172.17,172.69,255671.0,164.0042,164.0232,163.4063,163.8998,255671.0
2018-04-26 09:55:00,172.65,173.08,172.51,172.59,188840.0,163.8618,164.2699,163.729,163.8049,188840.0
2018-04-26 10:00:00,172.56,173.25,172.3,172.94,255471.0,163.7764,164.4313,163.5296,164.1371,255471.0
2018-04-26 10:05:00,172.96,173.13,172.79,172.95,162102.0,164.1561,164.3174,163.9947,164.1466,162102.0
2018-04-26 10:10:00,172.96,173.24,172.82,173.18,238729.0,164.1561,164.4218,164.0232,164.3649,238729.0
2018-04-26 10:15:00,173.2,173.2,172.73,172.96,184603.0,164.3838,164.3838,163.9378,164.1561,184603.0
2018-04-26 10:20:00,172.94,172.94,172.05,172.34,155880.0,164.1371,164.1371,163.2924,163.5676,155880.0
2018-04-26 10:25:00,172.34,172.68,172.3,172.58,120339.0,163.5676,163.8903,163.5296,163.7954,120339.0
2018-04-26 10:30:00,172.58,172.7,172.48,172.63,108156.0,163.7954,163.9093,163.7005,163.8428,108156.0
2018-04-26 10:35:00,172.65,173.05,172.64,172.99,147564.0,163.8618,164.2415,163.8523,164.1845,147564.0
2018-04-26 10:40:00,172.97,172.99,172.65,172.75,126502.0,164.1655,164.1845,163.8618,163.9567,126502.0
2018-04-26 10:45:00,172.74,173.28,172.72,173.11,229137.0,163.9472,164.4598,163.9283,164.2984,229137.0
2018-04-26 10:50:00,173.13,173.66,173.02,173.64,184631.0,164.3174,164.8204,164.213,164.8014,184631.0
2018-04-26 10:55:00,173.65,173.69,173.26,173.62,152563.0,164.8109,164.8489,164.4408,164.7825,152563.0
2018-04-26 11:00:00,173.63,173.69,173.31,173.37,165893.0,164.7919,164.8489,164.4882,164.5452,165893.0
2018-04-26 11:05:00,173.38,173.55,173.17,173.27,172190.0,164.5547,164.716,164.3554,164.4503,172190.0
2018-04-26 11:10:00,173.3,173.7,173.3,173.63,182504.0,164.4787,164.8584,164.4787,164.7919,182504.0
2018-04-26 11:15:00,173.62,173.8,173.42,173.79,94471.0,164.7825,164.9533,164.5926,164.9438,94471.0
2018-04-26 11:20:00,173.8,173.89,173.66,173.83,148488.0,164.9533,165.0387,164.8204,164.9818,148488.0
2018-04-26 11:25:00,173.82,173.89,173.45,173.52,184399.0,164.9723,165.0387,164.6211,164.6875,184399.0
2018-04-26 11:30:00,173.53,173.59,173.34,173.36,110487.0,164.697,164.754,164.5167,164.5357,110487.0
2018-04-26 11:35:00,173.39,173.55,172.91,172.91,132408.0,164.5642,164.716,164.1086,164.1086,132408.0
2018-04-26 11:40:00,172.93,173.02,172.7,172.82,143753.0,164.1276,164.213,163.9093,164.0232,143753.0
2018-04-26 11:45:00,172.86,173.02,172.67,172.74,78540.0,164.0611,164.213,163.8808,163.9472,78540.0
2018-04-26 11:50:00,172.74,172.82,172.42,172.56,69320.0,163.9472,164.0232,163.6435,163.7764,69320.0
2018-04-26 11:55:00,172.57,172.82,172.51,172.81,40376.0,163.7859,164.0232,163.729,164.0137,40376.0
2018-04-26 12:00:00,172.78,172.94,172.58,172.66,49480.0,163.9852,164.1371,163.7954,163.8713,49480.0
2018-04-26 12:05:00,172.67,172.89,172.57,172.8,60522.0,163.8808,164.0896,163.7859,164.0042,60522.0
2018-04-26 12:10:00,172.8,172.84,172.52,172.68,78214.0,164.0042,164.0422,163.7384,163.8903,78214.0
2018-04-26 12:15:00,172.69,172.83,172.61,172.75,67240.0,163.8998,164.0327,163.8239,163.9567,67240.0
2018-04-26 12:20:00,172.78,172.9,172.7,172.86,74548.0,163.9852,164.0991,163.9093,164.0611,74548.0
2018-04-26 12:25:00,172.89,173.04,172.85,173.01,107215.0,164.0896,164.232,164.0516,164.2035,107215.0
2018-04-26 12:30:00,173.01,173.07,172.93,172.97,98979.0,164.2035,164.2605,164.1276,164.1655,98979.0
2018-04-26 12:35:00,172.98,173.04,172.92,172.96,67880.0,164.175,164.232,164.1181,164.1561,67880.0
2018-04-26 12:40:00,172.95,173.09,172.76,172.89,51964.0,164.1466,164.2794,163.9662,164.0896,51964.0
2018-04-26 12:45:00,172.9,172.9,172.51,172.53,64036.0,164.0991,164.0991,163.729,163.7479,64036.0
2018-04-26 12:50:00,172.56,172.68,172.51,172.65,69627.0,163.7764,163.8903,163.729,163.8618,69627.0
2018-04-26 12:55:00,172.66,172.78,172.6,172.6,53083.0,163.8713,163.9852,163.8144,163.8144,53083.0
2018-04-26 13:00:00,172.59,172.74,172.53,172.56,43299.0,163.8049,163.9472,163.7479,163.7764,43299.0
2018-04-26 13:05:00,172.58,172.79,172.53,172.71,56023.0,163.7954,163.9947,163.7479,163.9188,56023.0
2018-04-26 13:10:00,172.72,172.83,172.64,172.75,35392.0,163.9283,164.0327,163.8523,163.9567,35392.0
2018-04-26 13:15:00,172.72,172.72,172.5,172.69,70123.0,163.9283,163.9283,163.7195,163.8998,70123.0
2018-04-26 13:20:00,172.7,172.82,172.65,172.81,56583.0,163.9093,164.0232,163.8618,164.0137,56583.0
2018-04-26 13:25:00,172.82,172.88,172.57,172.6,95808.0,164.0232,164.0801,163.7859,163.8144,95808.0
2018-04-26 13:30:00,172.6,172.9,172.58,172.86,123523.0,163.8144,164.0991,163.7954,164.0611,123523.0
2018-04-26 13:35:00,172.87,173.08,172.84,172.88,83509.0,164.0706,164.2699,164.0422,164.0801,83509.0
2018-04-26 13:40:00,172.92,173.04,172.78,172.87,113900.0,164.1181,164.232,163.9852,164.0706,113900.0
2018-04-26 13:45:00,172.86,172.9,172.72,172.82,67398.0,164.0611,164.0991,163.9283,164.0232,67398.0
2018-04-26 13:50:00,172.8,173.55,172.79,173.53,103817.0,164.0042,164.716,163.9947,164.697,103817.0
2018-04-26 13:55:00,173.53,173.74,173.53,173.71,64179.0,164.697,164.8963,164.697,164.8679,64179.0
2018-04-26 14:00:00,173.71,173.76,173.52,173.66,74449.0,164.8679,164.9153,164.6875,164.8204,74449.0
2018-04-26 14:05:00,173.65,173.9,173.64,173.85,78758.0,164.8109,165.0482,164.8014,165.0007,78758.0
2018-04-26 14:10:00,173.85,173.95,173.78,173.86,83779.0,165.0007,165.0957,164.9343,165.0102,83779.0
2018-04-26 14:15:00,173.86,173.88,173.74,173.87,65745.0,165.0102,165.0292,164.8963,165.0197,65745.0
2018-04-26 14:20:00,173.85,174.11,173.82,173.92,115191.0,165.0007,165.2475,164.9723,165.0672,115191.0
2018-04-26 14:25:00,173.93,173.97,173.76,173.91,53293.0,165.0767,165.1146,164.9153,165.0577,53293.0
2018-04-26 14:30:00,173.91,174.03,173.82,174.01,59212.0,165.0577,165.1716,164.9723,165.1526,59212.0
2018-04-26 14:35:00,174.01,174.05,173.8,174.01,81388.0,165.1526,165.1906,164.9533,165.1526,81388.0
2018-04-26 14:40:00,174.01,174.31,173.99,174.22,89061.0,165.1526,165.4373,165.1336,165.3519,89061.0
2018-04-26 14:45:00,174.2,174.3,174.14,174.19,80739.0,165.3329,165.4278,165.276,165.3234,80739.0
2018-04-26 14:50:00,174.17,174.31,174.01,174.31,83977.0,165.3045,165.4373,165.1526,165.4373,83977.0
2018-04-26 14:55:00,174.31,174.36,174.07,174.2,78004.0,165.4373,165.4848,165.2095,165.3329,78004.0
2018-04-26 15:00:00,174.2,174.27,174.01,174.24,84522.0,165.3329,165.3994,165.1526,165.3709,84522.0
2018-04-26 15:05:00,174.25,174.3,174.05,174.05,55887.0,165.3804,165.4278,165.1906,165.1906,55887.0
2018-04-26 15:10:00,174.04,174.3,174.04,174.28,67466.0,165.1811,165.4278,165.1811,165.4089,67466.0
2018-04-26 15:15:00,174.28,174.33,174.06,174.08,102112.0,165.4089,165.4563,165.2001,165.219,102112.0
2018-04-26 15:20:00,174.08,174.1,173.72,173.82,141296.0,165.219,165.238,164.8774,164.9723,141296.0
2018-04-26 15:25:00,173.83,173.84,173.53,173.62,88091.0,164.9818,164.9913,164.697,164.7825,88091.0
2018-04-26 15:30:00,173.62,173.82,173.56,173.79,126881.0,164.7825,164.9723,164.7255,164.9438,126881.0
2018-04-26 15:35:00,173.8,173.96,173.59,173.63,124233.0,164.9533,165.1051,164.754,164.7919,124233.0
2018-04-26 15:40:00,173.63,174.09,173.53,173.94,114747.0,164.7919,165.2285,164.697,165.0862,114747.0
2018-04-26 15:45:00,173.95,173.96,173.7,173.88,171387.0,165.0957,165.1051,164.8584,165.0292,171387.0
2018-04-26 15:50:00,173.88,173.91,173.68,173.83,196470.0,165.0292,165.0577,164.8394,164.9818,196470.0
2018-04-26 15:55:00,173.81,173.97,173.8,173.82,400051.0,164.9628,165.1146,164.9533,164.9723,400051.0
2018-04-27 09:30:00,177.11,178.2,176.9,177.41,1057846.0,168.0948,169.1293,167.8955,168.3795,1057846.0
2018-04-27 09:35:00,177.39,177.46,176.0,176.67,504157.0,168.3606,168.427,167.0413,167.6772,504157.0
2018-04-27 09:40:00,176.64,177.3,176.45,176.85,336596.0,167.6487,168.2751,167.4684,167.848,336596.0
2018-04-27 09:45:00,176.84,177.4,176.66,177.4,380382.0,167.8386,168.37,167.6677,168.37,380382.0
2018-04-27 09:50:00,177.4,177.47,176.07,176.44,428875.0,168.37,168.4365,167.1077,167.4589,428875.0
2018-04-27 09:55:00,176.49,176.78,175.51,175.68,287231.0,167.5064,167.7816,166.5763,166.7376,287231.0
2018-04-27 10:00:00,175.63,177.01,175.57,176.96,231439.0,166.6901,167.9999,166.6332,167.9524,231439.0
2018-04-27 10:05:00,176.98,177.2,176.51,176.76,210404.0,167.9714,168.1802,167.5253,167.7626,210404.0
2018-04-27 10:10:00,176.81,176.81,175.79,176.01,172655.0,167.8101,167.8101,166.842,167.0508,172655.0
2018-04-27 10:15:00,176.02,176.57,175.57,175.62,190552.0,167.0603,167.5823,166.6332,166.6807,190552.0
2018-04-27 10:20:00,175.61,175.87,175.21,175.48,188960.0,166.6712,166.9179,166.2915,166.5478,188960.0
2018-04-27 10:25:00,175.4,175.46,174.78,174.95,284899.0,166.4719,166.5288,165.8834,166.0448,284899.0
2018-04-27 10:30:00,174.97,174.99,174.34,174.54,238088.0,166.0637,166.0827,165.4658,165.6556,238088.0
2018-04-27 10:35:00,174.51,174.83,174.33,174.43,189882.0,165.6272,165.9309,165.4563,165.5512,189882.0
2018-04-27 10:40:00,174.49,174.87,174.01,174.84,176445.0,165.6082,165.9688,165.1526,165.9404,176445.0
2018-04-27 10:45:00,174.83,175.07,174.42,175.02,138666.0,165.9309,166.1586,165.5417,166.1112,138666.0
2018-04-27 10:50:00,175.02,175.07,174.56,174.59,126542.0,166.1112,166.1586,165.6746,165.7031,126542.0
2018-04-27 10:55:00,174.59,175.33,174.42,175.33,134871.0,165.7031,166.4054,165.5417,166.4054,134871.0
2018-04-27 11:00:00,175.33,175.75,175.25,175.31,119436.0,166.4054,166.804,166.3295,166.3864,119436.0
2018-04-27 11:05:00,175.28,175.5,175.0,175.41,152006.0,166.358,166.5668,166.0922,166.4813,152006.0
2018-04-27 11:10:00,175.41,175.54,175.18,175.38,78504.0,166.4813,166.6047,166.263,166.4529,78504.0
2018-04-27 11:15:00,175.37,175.85,175.35,175.61,101621.0,166.4434,166.8989,166.4244,166.6712,101621.0
2018-04-27 11:20:00,175.61,175.89,175.36,175.88,179933.0,166.6712,166.9369,166.4339,166.9274,179933.0
2018-04-27 11:25:00,175.88,176.14,175.78,176.14,103301.0,166.9274,167.1742,166.8325,167.1742,103301.0
2018-04-27 11:30:00,176.12,176.15,175.86,176.08,79833.0,167.1552,167.1837,166.9084,167.1172,79833.0
2018-04-27 11:35:00,176.08,176.28,175.99,176.14,79755.0,167.1172,167.3071,167.0318,167.1742,79755.0
2018-04-27 11:40:00,176.11,176.17,175.54,175.76,75202.0,167.1457,167.2027,166.6047,166.8135,75202.0
2018-04-27 11:45:00,175.75,175.91,175.68,175.69,52779.0,166.804,166.9559,166.7376,166.7471,52779.0
2018-04-27 11:50:00,175.72,175.76,175.26,175.62,103666.0,166.7756,166.8135,166.339,166.6807,103666.0
2018-04-27 11:55:00,175.65,176.4,175.59,176.13,107482.0,166.7091,167.4209,166.6522,167.1647,107482.0
2018-04-27 12:00:00,176.14,176.63,176.1,176.44,97755.0,167.1742,167.6392,167.1362,167.4589,97755.0
2018-04-27 12:05:00,176.43,176.44,176.27,176.33,52450.0,167.4494,167.4589,167.2976,167.3545,52450.0
2018-04-27 12:10:00,176.3,176.61,176.3,176.55,61703.0,167.326,167.6203,167.326,167.5633,61703.0
2018-04-27 12:15:00,176.55,176.57,176.25,176.44,77331.0,167.5633,167.5823,167.2786,167.4589,77331.0
2018-04-27 12:20:00,176.42,176.51,176.3,176.41,58871.0,167.4399,167.5253,167.326,167.4304,58871.0
2018-04-27 12:25:00,176.42,176.54,176.34,176.4,58281.0,167.4399,167.5538,167.364,167.4209,58281.0
2018-04-27 12:30:00,176.4,176.5,176.0,176.03,95779.0,167.4209,167.5159,167.0413,167.0698,95779.0
2018-04-27 12:35:00,176.01,176.04,175.66,175.89,112063.0,167.0508,167.0793,166.7186,166.9369,112063.0
2018-04-27 12:40:00,175.89,176.11,175.76,175.8,96036.0,166.9369,167.1457,166.8135,166.8515,96036.0
2018-04-27 12:45:00,175.81,176.1,175.72,175.82,72878.0,166.861,167.1362,166.7756,166.8705,72878.0
2018-04-27 12:50:00,175.86,176.17,175.75,176.16,57104.0,166.9084,167.2027,166.804,167.1932,57104.0
2018-04-27 12:55:00,176.2,176.48,176.1,176.33,90045.0,167.2311,167.4969,167.1362,167.3545,90045.0
2018-04-27 13:00:00,176.28,176.37,176.2,176.21,43552.0,167.3071,167.3925,167.2311,167.2406,43552.0
2018-04-27 13:05:00,176.23,176.26,175.96,176.19,61125.0,167.2596,167.2881,167.0033,167.2216,61125.0
2018-04-27 13:10:00,176.2,176.5,176.14,176.45,65730.0,167.2311,167.5159,167.1742,167.4684,65730.0
2018-04-27 13:15:00,176.49,176.59,176.34,176.44,62797.0,167.5064,167.6013,167.364,167.4589,62797.0
2018-04-27 13:20:00,176.43,176.47,176.18,176.33,39966.0,167.4494,167.4874,167.2121,167.3545,39966.0
2018-04-27 13:25:00,176.32,176.52,176.08,176.19,57872.0,167.345,167.5348,167.1172,167.2216,57872.0
2018-04-27 13:30:00,176.17,176.28,176.03,176.26,34519.0,167.2027,167.3071,167.0698,167.2881,34519.0
2018-04-27 13:35:00,176.28,176.38,176.12,176.32,54061.0,167.3071,167.402,167.1552,167.345,54061.0
2018-04-27 13:40:00,176.33,176.5,176.23,176.32,55867.0,167.3545,167.5159,167.2596,167.345,55867.0
2018-04-27 13:45:00,176.36,176.4,176.2,176.23,36800.0,167.383,167.4209,167.2311,167.2596,36800.0
2018-04-27 13:50:00,176.17,176.56,176.15,176.4,76121.0,167.2027,167.5728,167.1837,167.4209,76121.0
2018-04-27 13:55:00,176.41,176.41,176.24,176.26,48669.0,167.4304,167.4304,167.2691,167.2881,48669.0
2018-04-27 14:00:00,176.27,176.41,176.1,176.26,55138.0,167.2976,167.4304,167.1362,167.2881,55138.0
2018-04-27 14:05:00,176.27,176.65,176.25,176.53,124220.0,167.2976,167.6582,167.2786,167.5443,124220.0
2018-04-27 14:10:00,176.53,176.9,176.52,176.87,86454.0,167.5443,167.8955,167.5348,167.867,86454.0
2018-04-27 14:15:00,176.86,177.0,176.77,176.93,118195.0,167.8575,167.9904,167.7721,167.924,118195.0
2018-04-27 14:20:00,176.94,177.04,176.86,177.01,93309.0,167.9335,168.0284,167.8575,167.9999,93309.0
2018-04-27 14:25:00,177.03,177.07,176.85,176.94,56227.0,168.0189,168.0568,167.848,167.9335,56227.0
2018-04-27 14:30:00,176.93,177.34,176.77,177.3,96263.0,167.924,168.3131,167.7721,168.2751,96263.0
2018-04-27 14:35:00,177.31,177.4,177.18,177.37,90065.0,168.2846,168.37,168.1612,168.3416,90065.0
2018-04-27 14:40:00,177.39,177.46,176.98,177.22,127044.0,168.3606,168.427,167.9714,168.1992,127044.0
2018-04-27 14:45:00,177.24,177.27,177.05,177.08,66260.0,168.2182,168.2467,168.0379,168.0663,66260.0
2018-04-27 14:50:00,177.08,177.08,176.7,176.84,93488.0,168.0663,168.0663,167.7057,167.8386,93488.0
2018-04-27 14:55:00,176.86,177.11,176.73,177.0,67698.0,167.8575,168.0948,167.7342,167.9904,67698.0
2018-04-27 15:00:00,176.99,177.03,176.59,176.99,72426.0,167.9809,168.0189,167.6013,167.9809,72426.0
2018-04-27 15:05:00,177.04,177.16,176.85,176.96,82160.0,168.0284,168.1423,167.848,167.9524,82160.0
2018-04-27 15:10:00,176.97,177.12,176.6,176.74,80134.0,167.9619,168.1043,167.6108,167.7436,80134.0
2018-04-27 15:15:00,176.77,176.91,176.67,176.79,79094.0,167.7721,167.905,167.6772,167.7911,79094.0
2018-04-27 15:20:00,176.78,176.79,176.5,176.54,113957.0,167.7816,167.7911,167.5159,167.5538,113957.0
2018-04-27 15:25:00,176.53,176.65,176.28,176.32,130065.0,167.5443,167.6582,167.3071,167.345,130065.0
2018-04-27 15:30:00,176.33,176.68,176.31,176.68,148321.0,167.3545,167.6867,167.3355,167.6867,148321.0
2018-04-27 15:35:00,176.67,176.72,176.43,176.67,106358.0,167.6772,167.7247,167.4494,167.6772,106358.0
2018-04-27 15:40:00,176.67,176.85,176.66,176.81,155990.0,167.6772,167.848,167.6677,167.8101,155990.0
2018-04-27 15:45:00,176.82,177.13,176.79,177.07,340145.0,167.8196,168.1138,167.7911,168.0568,340145.0
2018-04-27 15:50:00,177.06,177.15,176.96,177.05,276731.0,168.0474,168.1328,167.9524,168.0379,276731.0
2018-04-27 15:55:00,177.04,177.22,177.01,177.15,482478.0,168.0284,168.1992,167.9999,168.1328,482478.0
2018-04-30 09:30:00,178.05,178.88,177.7,177.73,581366.0,168.987,169.7747,168.6548,168.6832,581366.0
2018-04-30 09:35:00,177.75,178.3,177.35,178.25,352205.0,168.7022,169.2242,168.3226,169.1768,352205.0
2018-04-30 09:40:00,178.3,178.68,178.08,178.1,322932.0,169.2242,169.5849,169.0154,169.0344,322932.0
2018-04-30 09:45:00,178.05,178.51,178.05,178.45,207578.0,168.987,169.4235,168.987,169.3666,207578.0
2018-04-30 09:50:00,178.45,179.42,178.45,179.31,280450.0,169.3666,170.2872,169.3666,170.1828,280450.0
2018-04-30 09:55:00,179.31,179.49,178.94,178.94,191999.0,170.1828,170.3537,169.8317,169.8317,191999.0
2018-04-30 10:00:00,178.94,179.66,178.82,179.57,212707.0,169.8317,170.515,169.7178,170.4296,212707.0
2018-04-30 10:05:00,179.6,179.85,179.44,179.62,193457.0,170.4581,170.6953,170.3062,170.477,193457.0
2018-04-30 10:10:00,179.62,180.04,179.52,179.74,320823.0,170.477,170.8757,170.3821,170.5909,320823.0
2018-04-30 10:15:00,179.77,179.96,179.55,179.74,184527.0,170.6194,170.7997,170.4106,170.5909,184527.0
2018-04-30 10:20:00,179.69,179.77,179.23,179.39,140341.0,170.5435,170.6194,170.1069,170.2588,140341.0
2018-04-30 10:25:00,179.35,179.8,179.11,179.77,122501.0,170.2208,170.6479,169.993,170.6194,122501.0
2018-04-30 10:30:00,179.77,179.78,179.44,179.63,127675.0,170.6194,170.6289,170.3062,170.4865,127675.0
2018-04-30 10:35:00,179.64,179.69,179.21,179.52,81645.0,170.496,170.5435,170.0879,170.3821,81645.0
2018-04-30 10:40:00,179.52,179.58,179.07,179.15,91855.0,170.3821,170.4391,169.955,170.031,91855.0
2018-04-30 10:45:00,179.16,179.28,178.87,179.06,120635.0,170.0405,170.1544,169.7652,169.9456,120635.0
2018-04-30 10:50:00,179.04,179.37,179.03,179.21,90340.0,169.9266,170.2398,169.9171,170.0879,90340.0
2018-04-30 10:55:00,179.21,179.44,179.04,179.44,81990.0,170.0879,170.3062,169.9266,170.3062,81990.0
2018-04-30 11:00:00,179.46,179.79,179.38,179.61,86908.0,170.3252,170.6384,170.2493,170.4676,86908.0
2018-04-30 11:05:00,179.62,179.75,179.57,179.7,68142.0,170.477,170.6004,170.4296,170.553,68142.0
2018-04-30 11:10:00,179.68,179.95,179.66,179.94,69879.0,170.534,170.7902,170.515,170.7808,69879.0
2018-04-30 11:15:00,179.92,179.99,179.56,179.57,116725.0,170.7618,170.8282,170.4201,170.4296,116725.0
2018-04-30 11:20:00,179.6,179.6,179.38,179.47,115430.0,170.4581,170.4581,170.2493,170.3347,115430.0
2018-04-30 11:25:00,179.46,179.51,179.24,179.32,74991.0,170.3252,170.3726,170.1164,170.1923,74991.0
2018-04-30 11:30:00,179.3,179.35,179.06,179.16,132864.0,170.1733,170.2208,169.9456,170.0405,132864.0
2018-04-30 11:35:00,179.15,179.16,178.7,178.7,137193.0,170.031,170.0405,169.6039,169.6039,137193.0
2018-04-30 11:40:00,178.72,178.99,178.6,178.99,80925.0,169.6229,169.8791,169.509,169.8791,80925.0
2018-04-30 11:45:00,178.99,179.09,178.46,178.47,92731.0,169.8791,169.974,169.3761,169.3856,92731.0
2018-04-30 11:50:00,178.46,178.63,178.1,178.12,146187.0,169.3761,169.5374,169.0344,169.0534,146187.0
2018-04-30 11:55:00,178.15,178.3,177.91,178.26,158092.0,169.0819,169.2242,168.8541,169.1863,158092.0
2018-04-30 12:00:00,178.23,178.47,178.08,178.12,104732.0,169.1578,169.3856,169.0154,169.0534,104732.0
2018-04-30 12:05:00,178.11,178.12,177.71,177.8,117949.0,169.0439,169.0534,168.6643,168.7497,117949.0
2018-04-30 12:10:00,177.78,177.82,177.46,177.5,101288.0,168.7307,168.7687,168.427,168.465,101288.0
2018-04-30 12:15:00,177.48,177.52,177.05,177.42,124872.0,168.446,168.4839,168.0379,168.389,124872.0
2018-04-30 12:20:00,177.47,177.74,177.46,177.64,132561.0,168.4365,168.6927,168.427,168.5978,132561.0
2018-04-30 12:25:00,177.64,178.05,177.52,178.03,108445.0,168.5978,168.987,168.4839,168.968,108445.0
2018-04-30 12:30:00,178.01,178.29,177.92,178.23,89750.0,168.949,169.2147,168.8636,169.1578,89750.0
2018-04-30 12:35:00,178.22,178.34,178.05,178.31,90294.0,169.1483,169.2622,168.987,169.2337,90294.0
2018-04-30 12:40:00,178.32,178.39,178.07,178.22,68254.0,169.2432,169.3097,169.0059,169.1483,68254.0
2018-04-30 12:45:00,178.22,178.23,177.78,177.86,65824.0,169.1483,169.1578,168.7307,168.8066,65824.0
2018-04-30 12:50:00,177.86,177.9,177.58,177.74,65959.0,168.8066,168.8446,168.5409,168.6927,65959.0
2018-04-30 12:55:00,177.78,178.19,177.68,178.16,59115.0,168.7307,169.1198,168.6358,169.0914,59115.0
2018-04-30 13:00:00,178.19,178.26,177.75,177.83,84019.0,169.1198,169.1863,168.7022,168.7782,84019.0
2018-04-30 13:05:00,177.88,177.98,177.51,177.58,87047.0,168.8256,168.9205,168.4744,168.5409,87047.0
2018-04-30 13:10:00,177.54,177.68,177.38,177.5,80919.0,168.5029,168.6358,168.3511,168.465,80919.0
2018-04-30 13:15:00,177.53,177.88,177.51,177.64,34125.0,168.4934,168.8256,168.4744,168.5978,34125.0
2018-04-30 13:20:00,177.64,177.87,177.51,177.57,50169.0,168.5978,168.8161,168.4744,168.5314,50169.0
2018-04-30 13:25:00,177.57,177.69,177.51,177.62,42721.0,168.5314,168.6453,168.4744,168.5788,42721.0
2018-04-30 13:30:00,177.56,177.75,177.47,177.62,51751.0,168.5219,168.7022,168.4365,168.5788,51751.0
2018-04-30 13:35:00,177.59,177.96,177.57,177.79,61958.0,168.5504,168.9015,168.5314,168.7402,61958.0
2018-04-30 13:40:00,177.8,178.13,177.77,178.12,57933.0,168.7497,169.0629,168.7212,169.0534,57933.0
2018-04-30 13:45:00,178.11,178.26,177.99,178.21,69458.0,169.0439,169.1863,168.93,169.1388,69458.0
2018-04-30 13:50:00,178.24,178.27,178.04,178.04,45240.0,169.1673,169.1958,168.9775,168.9775,45240.0
2018-04-30 13:55:00,178.05,178.23,177.96,178.23,41225.0,168.987,169.1578,168.9015,169.1578,41225.0
2018-04-30 14:00:00,178.22,178.26,177.9,178.08,80737.0,169.1483,169.1863,168.8446,169.0154,80737.0
2018-04-30 14:05:00,178.05,178.14,177.84,178.0,53052.0,168.987,169.0724,168.7877,168.9395,53052.0
2018-04-30 14:10:00,178.01,178.03,177.64,177.98,64522.0,168.949,168.968,168.5978,168.9205,64522.0
2018-04-30 14:15:00,178.01,178.33,177.97,178.17,69443.0,168.949,169.2527,168.911,169.1009,69443.0
2018-04-30 14:20:00,178.17,178.62,178.12,178.51,77114.0,169.1009,169.5279,169.0534,169.4235,77114.0
2018-04-30 14:25:00,178.53,178.79,178.48,178.72,67239.0,169.4425,169.6893,169.3951,169.6229,67239.0
2018-04-30 14:30:00,178.68,178.84,178.63,178.75,116816.0,169.5849,169.7367,169.5374,169.6513,116816.0
2018-04-30 14:35:00,178.74,178.9,178.62,178.69,87736.0,169.6418,169.7937,169.5279,169.5944,87736.0
2018-04-30 14:40:00,178.68,178.83,178.65,178.8,73407.0,169.5849,169.7273,169.5564,169.6988,73407.0
2018-04-30 14:45:00,178.8,178.9,178.74,178.89,54336.0,169.6988,169.7937,169.6418,169.7842,54336.0
2018-04-30 14:50:00,178.86,178.91,178.74,178.79,68849.0,169.7557,169.8032,169.6418,169.6893,68849.0
2018-04-30 14:55:00,178.8,178.88,178.6,178.73,63596.0,169.6988,169.7747,169.509,169.6323,63596.0
2018-04-30 15:00:00,178.71,178.76,178.3,178.36,69828.0,169.6134,169.6608,169.2242,169.2812,69828.0
2018-04-30 15:05:00,178.35,178.73,178.35,178.65,106753.0,169.2717,169.6323,169.2717,169.5564,106753.0
2018-04-30 15:10:00,178.65,178.85,178.65,178.77,86128.0,169.5564,169.7462,169.5564,169.6703,86128.0
2018-04-30 15:15:00,178.79,179.03,178.7,179.0,131106.0,169.6893,169.9171,169.6039,169.8886,131106.0
2018-04-30 15:20:00,179.01,179.09,178.5,178.61,114058.0,169.8981,169.974,169.4141,169.5185,114058.0
2018-04-30 15:25:00,178.64,178.94,178.62,178.85,50047.0,169.5469,169.8317,169.5279,169.7462,50047.0
2018-04-30 15:30:00,178.84,179.35,178.82,179.32,112449.0,169.7367,170.2208,169.7178,170.1923,112449.0
2018-04-30 15:35:00,179.28,179.34,179.04,179.26,124220.0,170.1544,170.2113,169.9266,170.1354,124220.0
2018-04-30 15:40:00,179.27,179.33,179.07,179.16,139056.0,170.1449,170.2018,169.955,170.0405,139056.0
2018-04-30 15:45:00,179.17,179.33,179.03,179.13,132436.0,170.05,170.2018,169.9171,170.012,132436.0
2018-04-30 15:50:00,179.12,179.12,178.71,178.89,157131.0,170.0025,170.0025,169.6134,169.7842,157131.0
2018-04-30 15:55:00,178.86,179.0,178.57,178.58,345278.0,169.7557,169.8886,169.4805,169.49,345278.0
2018-05-01 09:30:00,177.58,179.12,177.44,179.01,500335.0,168.5409,170.0025,168.408,169.8981,500335.0
2018-05-01 09:35:00,179.0,179.39,178.41,178.47,308407.0,169.8886,170.2588,169.3286,169.3856,308407.0
2018-05-01 09:40:00,178.41,178.45,177.95,178.1,208919.0,169.3286,169.3666,168.8921,169.0344,208919.0
2018-05-01 09:45:00,178.11,178.7,178.1,178.43,138839.0,169.0439,169.6039,169.0344,169.3476,138839.0
2018-05-01 09:50:00,178.42,178.5,178.22,178.41,140508.0,169.3381,169.4141,169.1483,169.3286,140508.0
2018-05-01 09:55:00,178.42,178.9,178.3,178.64,173254.0,169.3381,169.7937,169.2242,169.5469,173254.0
2018-05-01 10:00:00,178.65,179.24,178.43,178.72,165103.0,169.5564,170.1164,169.3476,169.6229,165103.0
2018-05-01 10:05:00,178.67,179.07,178.37,178.7,147173.0,169.5754,169.955,169.2907,169.6039,147173.0
2018-05-01 10:10:00,178.68,179.18,178.43,179.09,245117.0,169.5849,170.0594,169.3476,169.974,245117.0
2018-05-01 10:15:00,179.14,179.18,178.76,179.08,107118.0,170.0215,170.0594,169.6608,169.9645,107118.0
2018-05-01 10:20:00,179.08,179.55,179.04,179.17,123861.0,169.9645,170.4106,169.9266,170.05,123861.0
2018-05-01 10:25:00,179.21,179.5,179.06,179.5,96649.0,170.0879,170.3632,169.9456,170.3632,96649.0
2018-05-01 10:30:00,179.49,180.04,179.35,179.84,264021.0,170.3537,170.8757,170.2208,170.6858,264021.0
2018-05-01 10:35:00,179.86,180.32,179.8,180.01,216390.0,170.7048,171.1414,170.6479,170.8472,216390.0
2018-05-01 10:40:00,180.01,180.11,179.8,180.1,160225.0,170.8472,170.9421,170.6479,170.9326,160225.0
2018-05-01 10:45:00,180.04,180.13,179.61,179.68,134172.0,170.8757,170.9611,170.4676,170.534,134172.0
2018-05-01 10:50:00,179.68,179.88,178.99,179.16,173564.0,170.534,170.7238,169.8791,170.0405,173564.0
2018-05-01 10:55:00,179.16,179.45,179.1,179.2,93684.0,170.0405,170.3157,169.9835,170.0784,93684.0
2018-05-01 11:00:00,179.16,179.2,178.66,178.72,175473.0,170.0405,170.0784,169.5659,169.6229,175473.0
2018-05-01 11:05:00,178.72,179.07,178.7,178.99,126224.0,169.6229,169.955,169.6039,169.8791,126224.0
2018-05-01 11:10:00,178.99,179.33,178.96,179.19,98460.0,169.8791,170.2018,169.8506,170.0689,98460.0
2018-05-01 11:15:00,179.19,179.57,179.15,179.38,89456.0,170.0689,170.4296,170.031,170.2493,89456.0
2018-05-01 11:20:00,179.4,179.56,179.35,179.4,54537.0,170.2682,170.4201,170.2208,170.2682,54537.0
2018-05-01 11:25:00,179.44,179.48,179.06,179.06,107450.0,170.3062,170.3442,169.9456,169.9456,107450.0
2018-05-01 11:30:00,179.11,179.21,178.61,178.76,133452.0,169.993,170.0879,169.5185,169.6608,133452.0
2018-05-01 11:35:00,178.75,178.76,178.31,178.44,114540.0,169.6513,169.6608,169.2337,169.3571,114540.0
2018-05-01 11:40:00,178.45,178.67,178.31,178.35,73234.0,169.3666,169.5754,169.2337,169.2717,73234.0
2018-05-01 11:45:00,178.32,178.47,178.17,178.27,84591.0,169.2432,169.3856,169.1009,169.1958,84591.0
2018-05-01 11:50:00,178.28,178.51,178.19,178.44,60613.0,169.2053,169.4235,169.1198,169.3571,60613.0
2018-05-01 11:55:00,178.42,178.42,178.07,178.18,79879.0,169.3381,169.3381,169.0059,169.1103,79879.0
2018-05-01 12:00:00,178.21,178.6,178.21,178.53,44802.0,169.1388,169.509,169.1388,169.4425,44802.0
2018-05-01 12:05:00,178.51,178.91,178.46,178.85,54834.0,169.4235,169.8032,169.3761,169.7462,54834.0
2018-05-01 12:10:00,178.88,178.9,178.59,178.67,46058.0,169.7747,169.7937,169.4995,169.5754,46058.0
2018-05-01 12:15:00,178.67,178.76,178.44,178.66,38060.0,169.5754,169.6608,169.3571,169.5659,38060.0
2018-05-01 12:20:00,178.64,178.85,178.57,178.63,36361.0,169.5469,169.7462,169.4805,169.5374,36361.0
2018-05-01 12:25:00,178.67,178.73,178.45,178.67,79810.0,169.5754,169.6323,169.3666,169.5754,79810.0
2018-05-01 12:30:00,178.63,178.74,178.41,178.51,64215.0,169.5374,169.6418,169.3286,169.4235,64215.0
2018-05-01 12:35:00,178.52,178.6,178.42,178.42,49401.0,169.433,169.509,169.3381,169.3381,49401.0
2018-05-01 12:40:00,178.46,178.73,178.43,178.58,54228.0,169.3761,169.6323,169.3476,169.49,54228.0
2018-05-01 12:45:00,178.56,178.58,178.31,178.44,58748.0,169.471,169.49,169.2337,169.3571,58748.0
2018-05-01 12:50:00,178.47,178.56,178.22,178.47,87630.0,169.3856,169.471,169.1483,169.3856,87630.0
2018-05-01 12:55:00,178.5,178.56,178.36,178.55,50571.0,169.4141,169.471,169.2812,169.4615,50571.0
2018-05-01 13:00:00,178.55,178.55,178.31,178.54,80242.0,169.4615,169.4615,169.2337,169.452,80242.0
2018-05-01 13:05:00,178.5,178.62,178.34,178.55,70926.0,169.4141,169.5279,169.2622,169.4615,70926.0
2018-05-01 13:10:00,178.5,178.73,178.47,178.65,77643.0,169.4141,169.6323,169.3856,169.5564,77643.0
2018-05-01 13:15:00,178.65,178.79,178.52,178.7,60033.0,169.5564,169.6893,169.433,169.6039,60033.0
2018-05-01 13:20:00,178.74,178.75,178.4,178.58,46148.0,169.6418,169.6513,169.3191,169.49,46148.0
2018-05-01 13:25:00,178.52,178.67,178.43,178.56,64019.0,169.433,169.5754,169.3476,169.471,64019.0
2018-05-01 13:30:00,178.55,178.65,178.29,178.3,53629.0,169.4615,169.5564,169.2147,169.2242,53629.0
2018-05-01 13:35:00,178.29,178.44,178.19,178.22,73250.0,169.2147,169.3571,169.1198,169.1483,73250.0
2018-05-01 13:40:00,178.24,178.48,178.1,178.43,50155.0,169.1673,169.3951,169.0344,169.3476,50155.0
2018-05-01 13:45:00,178.4,179.07,178.4,178.97,71997.0,169.3191,169.955,169.3191,169.8601,71997.0
2018-05-01 13:50:00,179.01,179.06,178.72,179.0,43418.0,169.8981,169.9456,169.6229,169.8886,43418.0
2018-05-01 13:55:00,178.99,179.18,178.84,179.1,68631.0,169.8791,170.0594,169.7367,169.9835,68631.0
2018-05-01 14:00:00,179.06,179.4,178.99,179.27,66183.0,169.9456,170.2682,169.8791,170.1449,66183.0
2018-05-01 14:05:00,179.21,179.3,179.1,179.24,61097.0,170.0879,170.1733,169.9835,170.1164,61097.0
2018-05-01 14:10:00,179.24,179.4,179.13,179.17,56396.0,170.1164,170.2682,170.012,170.05,56396.0
2018-05-01 14:15:00,179.14,179.21,178.92,179.14,95795.0,170.0215,170.0879,169.8127,170.0215,95795.0
2018-05-01 14:20:00,179.16,179.24,179.08,179.21,66526.0,170.0405,170.1164,169.9645,170.0879,66526.0
2018-05-01 14:25:00,179.2,179.25,178.99,179.15,63235.0,170.0784,170.1259,169.8791,170.031,63235.0
2018-05-01 14:30:00,179.17,179.49,179.15,179.31,66080.0,170.05,170.3537,170.031,170.1828,66080.0
2018-05-01 14:35:00,179.3,179.35,179.12,179.29,75276.0,170.1733,170.2208,170.0025,170.1638,75276.0
2018-05-01 14:40:00,179.29,179.3,179.06,179.29,61194.0,170.1638,170.1733,169.9456,170.1638,61194.0
2018-05-01 14:45:00,179.27,179.35,179.18,179.21,71123.0,170.1449,170.2208,170.0594,170.0879,71123.0
2018-05-01 14:50:00,179.21,179.32,179.1,179.12,49845.0,170.0879,170.1923,169.9835,170.0025,49845.0
2018-05-01 14:55:00,179.09,179.2,178.97,179.12,58761.0,169.974,170.0784,169.8601,170.0025,58761.0
2018-05-01 15:00:00,179.09,179.2,178.96,179.05,42245.0,169.974,170.0784,169.8506,169.9361,42245.0
2018-05-01 15:05:00,179.07,179.41,179.07,179.37,81058.0,169.955,170.2777,169.955,170.2398,81058.0
2018-05-01 15:10:00,179.37,179.37,178.74,178.81,96217.0,170.2398,170.2398,169.6418,169.7083,96217.0
2018-05-01 15:15:00,178.83,178.95,178.74,178.84,60847.0,169.7273,169.8411,169.6418,169.7367,60847.0
2018-05-01 15:20:00,178.85,179.03,178.81,178.84,78035.0,169.7462,169.9171,169.7083,169.7367,78035.0
2018-05-01 15:25:00,178.84,178.88,178.6,178.69,70358.0,169.7367,169.7747,169.509,169.5944,70358.0
2018-05-01 15:30:00,178.66,179.05,178.66,178.93,73953.0,169.5659,169.9361,169.5659,169.8222,73953.0
2018-05-01 15:35:00,178.92,179.03,178.8,178.88,109316.0,169.8127,169.9171,169.6988,169.7747,109316.0
2018-05-01 15:40:00,178.91,179.15,178.89,178.97,103202.0,169.8032,170.031,169.7842,169.8601,103202.0
2018-05-01 15:45:00,178.99,179.21,178.97,179.17,104187.0,169.8791,170.0879,169.8601,170.05,104187.0
2018-05-01 15:50:00,179.17,179.3,179.17,179.25,151317.0,170.05,170.1733,170.05,170.1259,151317.0
2018-05-01 15:55:00,179.24,179.5,179.24,179.41,287723.0,170.1164,170.3632,170.1164,170.2777,287723.0
2018-05-02 09:30:00,180.8,181.31,180.2,180.93,660320.0,171.597,172.081,171.0275,171.7204,660320.0
2018-05-02 09:35:00,180.93,180.96,180.11,180.5,393927.0,171.7204,171.7488,170.9421,171.3123,393927.0
2018-05-02 09:40:00,180.5,181.5,180.3,181.45,497138.0,171.3123,172.2614,171.1224,172.2139,497138.0
2018-05-02 09:45:00,181.45,181.53,181.18,181.32,462055.0,172.2139,172.2898,171.9576,172.0905,462055.0
2018-05-02 09:50:00,181.31,181.9,181.09,181.45,434739.0,172.081,172.641,171.8722,172.2139,434739.0
2018-05-02 09:55:00,181.45,181.53,180.96,181.31,269571.0,172.2139,172.2898,171.7488,172.081,269571.0
2018-05-02 10:00:00,181.32,182.09,181.12,182.03,304095.0,172.0905,172.8213,171.9007,172.7644,304095.0
2018-05-02 10:05:00,182.05,182.55,181.83,182.14,522498.0,172.7834,173.2579,172.5746,172.8688,522498.0
2018-05-02 10:10:00,182.12,182.99,182.01,182.8,325955.0,172.8498,173.6755,172.7454,173.4952,325955.0
2018-05-02 10:15:00,182.8,184.12,182.75,183.8,1072577.0,173.4952,174.748,173.4477,174.4443,1072577.0
2018-05-02 10:20:00,183.77,183.84,182.25,182.25,779483.0,174.4158,174.4822,172.9732,172.9732,779483.0
2018-05-02 10:25:00,182.28,182.69,182.15,182.24,389068.0,173.0016,173.3908,172.8783,172.9637,389068.0
2018-05-02 10:30:00,182.23,183.0,181.95,182.99,343758.0,172.9542,173.685,172.6884,173.6755,343758.0
2018-05-02 10:35:00,182.98,183.48,182.9,183.16,324468.0,173.666,174.1406,173.5901,173.8369,324468.0
2018-05-02 10:40:00,183.19,183.24,182.73,182.93,162867.0,173.8653,173.9128,173.4287,173.6186,162867.0
2018-05-02 10:45:00,182.9,182.99,182.53,182.54,201749.0,173.5901,173.6755,173.2389,173.2484,201749.0
2018-05-02 10:50:00,182.57,182.89,182.31,182.86,185970.0,173.2769,173.5806,173.0301,173.5521,185970.0
2018-05-02 10:55:00,182.88,183.18,182.6,183.07,198855.0,173.5711,173.8558,173.3054,173.7514,198855.0
2018-05-02 11:00:00,183.12,183.38,183.0,183.35,227395.0,173.7989,174.0457,173.685,174.0172,227395.0
2018-05-02 11:05:00,183.35,183.46,183.19,183.39,179507.0,174.0172,174.1216,173.8653,174.0551,179507.0
2018-05-02 11:10:00,183.39,183.83,183.38,183.81,179535.0,174.0551,174.4727,174.0457,174.4538,179535.0
2018-05-02 11:15:00,183.82,184.08,183.61,184.01,263808.0,174.4633,174.71,174.2639,174.6436,263808.0
2018-05-02 11:20:00,184.03,184.27,184.01,184.03,243810.0,174.6626,174.8904,174.6436,174.6626,243810.0
2018-05-02 11:25:00,184.03,184.05,183.46,183.65,189641.0,174.6626,174.6816,174.1216,174.3019,189641.0
2018-05-02 11:30:00,183.63,183.66,183.19,183.46,145955.0,174.2829,174.3114,173.8653,174.1216,145955.0
2018-05-02 11:35:00,183.44,183.68,183.4,183.52,102700.0,174.1026,174.3304,174.0646,174.1785,102700.0
2018-05-02 11:40:00,183.5,183.7,183.0,183.06,112294.0,174.1595,174.3494,173.685,173.7419,112294.0
2018-05-02 11:45:00,183.0,183.18,182.67,183.02,205597.0,173.685,173.8558,173.3718,173.704,205597.0
2018-05-02 11:50:00,183.02,183.63,183.0,183.45,124506.0,173.704,174.2829,173.685,174.1121,124506.0
2018-05-02 11:55:00,183.42,183.65,183.26,183.48,143380.0,174.0836,174.3019,173.9318,174.1406,143380.0
2018-05-02 12:00:00,183.46,183.5,182.85,183.06,117624.0,174.1216,174.1595,173.5426,173.7419,117624.0
2018-05-02 12:05:00,183.06,183.14,182.84,182.99,85749.0,173.7419,173.8179,173.5331,173.6755,85749.0
2018-05-02 12:10:00,182.98,183.22,182.95,183.16,112836.0,173.666,173.8938,173.6375,173.8369,112836.0
2018-05-02 12:15:00,183.16,183.32,183.14,183.27,115025.0,173.8369,173.9887,173.8179,173.9413,115025.0
2018-05-02 12:20:00,183.27,183.28,182.8,182.83,165129.0,173.9413,173.9507,173.4952,173.5237,165129.0
2018-05-02 12:25:00,182.83,183.01,182.75,182.97,57587.0,173.5237,173.6945,173.4477,173.6565,57587.0
2018-05-02 12:30:00,182.96,183.08,182.82,183.07,77290.0,173.647,173.7609,173.5142,173.7514,77290.0
2018-05-02 12:35:00,183.06,183.22,182.98,183.05,74503.0,173.7419,173.8938,173.666,173.7325,74503.0
2018-05-02 12:40:00,183.03,183.2,182.99,183.06,78838.0,173.7135,173.8748,173.6755,173.7419,78838.0
2018-05-02 12:45:00,183.06,183.23,182.9,183.05,116632.0,173.7419,173.9033,173.5901,173.7325,116632.0
2018-05-02 12:50:00,183.02,183.6,182.97,183.45,166647.0,173.704,174.2545,173.6565,174.1121,166647.0
2018-05-02 12:55:00,183.42,183.46,183.22,183.27,95784.0,174.0836,174.1216,173.8938,173.9413,95784.0
2018-05-02 13:00:00,183.29,183.42,183.24,183.3,60251.0,173.9602,174.0836,173.9128,173.9697,60251.0
2018-05-02 13:05:00,183.31,183.33,183.12,183.14,59399.0,173.9792,173.9982,173.7989,173.8179,59399.0
2018-05-02 13:10:00,183.16,183.18,183.0,183.07,87046.0,173.8369,173.8558,173.685,173.7514,87046.0
2018-05-02 13:15:00,183.07,183.14,183.01,183.09,54529.0,173.7514,173.8179,173.6945,173.7704,54529.0
2018-05-02 13:20:00,183.09,183.12,182.85,183.04,113803.0,173.7704,173.7989,173.5426,173.723,113803.0
2018-05-02 13:25:00,183.04,183.26,183.02,183.17,112285.0,173.723,173.9318,173.704,173.8463,112285.0
2018-05-02 13:30:00,183.16,183.37,183.07,183.17,60118.0,173.8369,174.0362,173.7514,173.8463,60118.0
2018-05-02 13:35:00,183.18,183.5,183.1,183.34,105905.0,173.8558,174.1595,173.7799,174.0077,105905.0
2018-05-02 13:40:00,183.37,183.47,183.15,183.29,88907.0,174.0362,174.1311,173.8274,173.9602,88907.0
2018-05-02 13:45:00,183.29,183.37,183.16,183.19,94290.0,173.9602,174.0362,173.8369,173.8653,94290.0
2018-05-02 13:50:00,183.21,183.35,183.08,183.08,88454.0,173.8843,174.0172,173.7609,173.7609,88454.0
2018-05-02 13:55:00,183.09,183.22,183.08,183.22,46424.0,173.7704,173.8938,173.7609,173.8938,46424.0
2018-05-02 14:00:00,183.2,183.9,183.15,183.79,272649.0,173.8748,174.5392,173.8274,174.4348,272649.0
2018-05-02 14:05:00,183.79,184.08,183.71,183.84,252616.0,174.4348,174.71,174.3589,174.4822,252616.0
2018-05-02 14:10:00,183.82,183.98,183.55,183.59,142983.0,174.4633,174.6151,174.207,174.245,142983.0
2018-05-02 14:15:00,183.59,183.65,183.35,183.43,162291.0,174.245,174.3019,174.0172,174.0931,162291.0
2018-05-02 14:20:00,183.45,183.54,183.0,183.16,157784.0,174.1121,174.1975,173.685,173.8369,157784.0
2018-05-02 14:25:00,183.17,183.57,183.11,183.53,171145.0,173.8463,174.226,173.7894,174.188,171145.0
2018-05-02 14:30:00,183.5,183.66,183.31,183.34,173006.0,174.1595,174.3114,173.9792,174.0077,173006.0
2018-05-02 14:35:00,183.31,183.51,183.09,183.34,140820.0,173.9792,174.169,173.7704,174.0077,140820.0
2018-05-02 14:40:00,183.32,183.35,182.99,183.12,163592.0,173.9887,174.0172,173.6755,173.7989,163592.0
2018-05-02 14:45:00,183.1,183.23,182.83,182.89,162614.0,173.7799,173.9033,173.5237,173.5806,162614.0
2018-05-02 14:50:00,182.88,183.03,182.35,182.48,187042.0,173.5711,173.7135,173.0681,173.1915,187042.0
2018-05-02 14:55:00,182.46,182.58,182.13,182.31,163996.0,173.1725,173.2864,172.8593,173.0301,163996.0
2018-05-02 15:00:00,182.37,182.53,182.14,182.52,145590.0,173.0871,173.2389,172.8688,173.2294,145590.0
2018-05-02 15:05:00,182.52,182.8,182.49,182.67,108820.0,173.2294,173.4952,173.201,173.3718,108820.0
2018-05-02 15:10:00,182.66,182.67,182.49,182.5,107265.0,173.3623,173.3718,173.201,173.2104,107265.0
2018-05-02 15:15:00,182.5,182.52,182.2,182.2,155068.0,173.2104,173.2294,172.9257,172.9257,155068.0
2018-05-02 15:20:00,182.21,182.24,181.66,181.7,263991.0,172.9352,172.9637,172.4132,172.4512,263991.0
2018-05-02 15:25:00,181.69,181.92,181.59,181.78,205316.0,172.4417,172.66,172.3468,172.5271,205316.0
2018-05-02 15:30:00,181.75,181.95,181.59,181.93,138763.0,172.4986,172.6884,172.3468,172.6695,138763.0
2018-05-02 15:35:00,181.93,182.2,181.81,182.13,193642.0,172.6695,172.9257,172.5556,172.8593,193642.0
2018-05-02 15:40:00,182.13,182.16,181.86,181.9,175194.0,172.8593,172.8878,172.603,172.641,175194.0
2018-05-02 15:45:00,181.85,181.92,181.56,181.57,228855.0,172.5935,172.66,172.3183,172.3278,228855.0
2018-05-02 15:50:00,181.56,181.62,181.15,181.31,348625.0,172.3183,172.3752,171.9292,172.081,348625.0
2018-05-02 15:55:00,181.27,181.53,181.27,181.42,413139.0,172.0431,172.2898,172.0431,172.1854,413139.0
2018-05-03 09:30:00,183.5,183.59,182.64,182.76,1128971.0,174.1595,174.245,173.3433,173.4572,1128971.0
2018-05-03 09:35:00,182.75,182.81,181.03,181.13,727547.0,173.4477,173.5047,171.8153,171.9102,727547.0
2018-05-03 09:40:00,181.16,181.7,181.02,181.38,433520.0,171.9387,172.4512,171.8058,172.1475,433520.0
2018-05-03 09:45:00,181.34,181.94,181.12,181.94,377634.0,172.1095,172.679,171.9007,172.679,377634.0
2018-05-03 09:50:00,181.91,182.51,181.87,182.29,585853.0,172.6505,173.2199,172.6125,173.0111,585853.0
2018-05-03 09:55:00,182.29,182.54,181.95,182.0,292900.0,173.0111,173.2484,172.6884,172.7359,292900.0
2018-05-03 10:00:00,182.0,182.06,181.5,181.72,275021.0,172.7359,172.7928,172.2614,172.4702,275021.0
2018-05-03 10:05:00,181.74,182.0,181.56,181.95,227347.0,172.4891,172.7359,172.3183,172.6884,227347.0
2018-05-03 10:10:00,181.92,181.96,181.11,181.13,219647.0,172.66,172.6979,171.8912,171.9102,219647.0
2018-05-03 10:15:00,181.1,181.24,180.7,180.7,467701.0,171.8817,172.0146,171.5021,171.5021,467701.0
2018-05-03 10:20:00,180.74,180.84,179.81,180.09,476874.0,171.54,171.6349,170.6574,170.9231,476874.0
2018-05-03 10:25:00,180.09,180.39,179.72,179.95,301723.0,170.9231,171.2079,170.572,170.7902,301723.0
2018-05-03 10:30:00,179.97,180.07,178.61,178.62,425497.0,170.8092,170.9041,169.5185,169.5279,425497.0
2018-05-03 10:35:00,178.66,178.66,177.72,178.31,455034.0,169.5659,169.5659,168.6738,169.2337,455034.0
2018-05-03 10:40:00,178.35,178.54,177.65,178.18,422244.0,169.2717,169.452,168.6073,169.1103,422244.0
2018-05-03 10:45:00,178.16,178.35,177.91,178.0,288696.0,169.0914,169.2717,168.8541,168.9395,288696.0
2018-05-03 10:50:00,178.0,178.16,176.84,176.87,448775.0,168.9395,169.0914,167.8386,167.867,448775.0
2018-05-03 10:55:00,176.87,177.01,175.77,176.37,630039.0,167.867,167.9999,166.823,167.3925,630039.0
2018-05-03 11:00:00,176.36,176.87,176.02,176.67,449527.0,167.383,167.867,167.0603,167.6772,449527.0
2018-05-03 11:05:00,176.67,177.99,176.61,177.95,558543.0,167.6772,168.93,167.6203,168.8921,558543.0
2018-05-03 11:10:00,177.96,179.2,177.78,179.04,619093.0,168.9015,170.0784,168.7307,169.9266,619093.0
2018-05-03 11:15:00,179.06,179.2,178.23,178.49,356034.0,169.9456,170.0784,169.1578,169.4046,356034.0
2018-05-03 11:20:00,178.49,178.88,178.21,178.87,217021.0,169.4046,169.7747,169.1388,169.7652,217021.0
2018-05-03 11:25:00,178.88,179.06,178.01,178.16,200740.0,169.7747,169.9456,168.949,169.0914,200740.0
2018-05-03 11:30:00,178.2,179.34,178.19,179.32,175988.0,169.1293,170.2113,169.1198,170.1923,175988.0
2018-05-03 11:35:00,179.3,179.39,178.75,178.86,154326.0,170.1733,170.2588,169.6513,169.7557,154326.0
2018-05-03 11:40:00,178.86,178.95,177.79,178.0,290648.0,169.7557,169.8411,168.7402,168.9395,290648.0
2018-05-03 11:45:00,178.0,178.89,177.78,178.41,166552.0,168.9395,169.7842,168.7307,169.3286,166552.0
2018-05-03 11:50:00,178.38,179.44,178.21,179.34,160338.0,169.3002,170.3062,169.1388,170.2113,160338.0
2018-05-03 11:55:00,179.28,179.32,178.76,178.86,135595.0,170.1544,170.1923,169.6608,169.7557,135595.0
2018-05-03 12:00:00,178.83,179.17,178.64,178.76,115860.0,169.7273,170.05,169.5469,169.6608,115860.0
2018-05-03 12:05:00,178.77,179.04,178.69,178.87,113951.0,169.6703,169.9266,169.5944,169.7652,113951.0
2018-05-03 12:10:00,178.92,179.0,178.61,178.92,89696.0,169.8127,169.8886,169.5185,169.8127,89696.0
2018-05-03 12:15:00,178.92,179.0,178.58,178.93,124637.0,169.8127,169.8886,169.49,169.8222,124637.0
2018-05-03 12:20:00,178.94,179.01,178.69,178.69,86625.0,169.8317,169.8981,169.5944,169.5944,86625.0
2018-05-03 12:25:00,178.68,178.85,178.42,178.64,90295.0,169.5849,169.7462,169.3381,169.5469,90295.0
2018-05-03 12:30:00,178.65,179.05,178.64,178.98,106670.0,169.5564,169.9361,169.5469,169.8696,106670.0
2018-05-03 12:35:00,178.97,179.42,178.86,179.23,122793.0,169.8601,170.2872,169.7557,170.1069,122793.0
2018-05-03 12:40:00,179.22,179.92,179.17,179.8,257178.0,170.0974,170.7618,170.05,170.6479,257178.0
2018-05-03 12:45:00,179.81,179.96,179.19,179.24,184321.0,170.6574,170.7997,170.0689,170.1164,184321.0
2018-05-03 12:50:00,179.24,179.78,179.02,179.71,201330.0,170.1164,170.6289,169.9076,170.5625,201330.0
2018-05-03 12:55:00,179.72,180.04,179.47,180.0,232060.0,170.572,170.8757,170.3347,170.8377,232060.0
2018-05-03 13:00:00,180.0,180.02,179.64,179.87,199539.0,170.8377,170.8567,170.496,170.7143,199539.0
2018-05-03 13:05:00,179.85,180.08,179.7,180.0,153158.0,170.6953,170.9136,170.553,170.8377,153158.0
2018-05-03 13:10:00,179.97,180.25,179.53,179.87,124852.0,170.8092,171.075,170.3916,170.7143,124852.0
2018-05-03 13:15:00,179.84,180.45,179.63,180.33,200019.0,170.6858,171.2648,170.4865,171.1509,200019.0
2018-05-03 13:20:00,180.32,180.6,180.17,180.3,144623.0,171.1414,171.4072,170.999,171.1224,144623.0
2018-05-03 13:25:00,180.32,180.33,179.66,179.77,145076.0,171.1414,171.1509,170.515,170.6194,145076.0
2018-05-03 13:30:00,179.75,180.28,179.61,180.27,188001.0,170.6004,171.1035,170.4676,171.094,188001.0
2018-05-03 13:35:00,180.25,180.87,180.14,180.68,205691.0,171.075,171.6634,170.9706,171.4831,205691.0
2018-05-03 13:40:00,180.7,180.88,180.52,180.68,163727.0,171.5021,171.6729,171.3312,171.4831,163727.0
2018-05-03 13:45:00,180.7,180.83,180.37,180.38,124249.0,171.5021,171.6255,171.1889,171.1984,124249.0
2018-05-03 13:50:00,180.35,180.53,179.94,180.52,114144.0,171.1699,171.3407,170.7808,171.3312,114144.0
2018-05-03 13:55:00,180.52,180.87,180.26,180.39,112123.0,171.3312,171.6634,171.0845,171.2079,112123.0
2018-05-03 14:00:00,180.38,180.53,180.06,180.18,132457.0,171.1984,171.3407,170.8946,171.0085,132457.0
2018-05-03 14:05:00,180.19,180.56,180.19,180.26,113517.0,171.018,171.3692,171.018,171.0845,113517.0
2018-05-03 14:10:00,180.22,180.37,179.9,180.01,176672.0,171.0465,171.1889,170.7428,170.8472,176672.0
2018-05-03 14:15:00,180.01,180.06,179.63,179.99,161158.0,170.8472,170.8946,170.4865,170.8282,161158.0
2018-05-03 14:20:00,180.0,180.05,179.36,179.65,165398.0,170.8377,170.8852,170.2303,170.5055,165398.0
2018-05-03 14:25:00,179.65,180.28,179.54,180.25,154486.0,170.5055,171.1035,170.4011,171.075,154486.0
2018-05-03 14:30:00,180.27,181.27,180.21,181.09,260779.0,171.094,172.0431,171.037,171.8722,260779.0
2018-05-03 14:35:00,181.08,181.8,180.67,181.67,201503.0,171.8627,172.5461,171.4736,172.4227,201503.0
2018-05-03 14:40:00,181.66,181.74,181.19,181.38,198073.0,172.4132,172.4891,171.9671,172.1475,198073.0
2018-05-03 14:45:00,181.44,181.5,180.72,180.99,159795.0,172.2044,172.2614,171.5211,171.7773,159795.0
2018-05-03 14:50:00,180.98,181.25,180.9,181.21,129418.0,171.7678,172.0241,171.6919,171.9861,129418.0
2018-05-03 14:55:00,181.23,181.43,180.96,181.17,101990.0,172.0051,172.1949,171.7488,171.9481,101990.0
2018-05-03 15:00:00,181.21,181.75,181.19,181.66,176460.0,171.9861,172.4986,171.9671,172.4132,176460.0
2018-05-03 15:05:00,181.65,181.9,181.46,181.5,218132.0,172.4037,172.641,172.2234,172.2614,218132.0
2018-05-03 15:10:00,181.51,182.11,181.4,182.08,297463.0,172.2708,172.8403,172.1664,172.8118,297463.0
2018-05-03 15:15:00,182.05,182.21,181.96,182.18,240472.0,172.7834,172.9352,172.6979,172.9067,240472.0
2018-05-03 15:20:00,182.15,182.4,182.0,182.37,269484.0,172.8783,173.1155,172.7359,173.0871,269484.0
2018-05-03 15:25:00,182.37,182.6,182.22,182.51,286151.0,173.0871,173.3054,172.9447,173.2199,286151.0
2018-05-03 15:30:00,182.53,183.13,182.53,182.6,403232.0,173.2389,173.8084,173.2389,173.3054,403232.0
2018-05-03 15:35:00,182.62,182.71,182.1,182.23,269681.0,173.3243,173.4098,172.8308,172.9542,269681.0
2018-05-03 15:40:00,182.24,182.38,181.98,181.98,265512.0,172.9637,173.0966,172.7169,172.7169,265512.0
2018-05-03 15:45:00,181.98,182.53,181.9,182.0,421725.0,172.7169,173.2389,172.641,172.7359,421725.0
2018-05-03 15:50:00,182.0,182.15,181.88,182.06,407010.0,172.7359,172.8783,172.622,172.7928,407010.0
2018-05-03 15:55:00,182.06,182.64,181.78,182.44,666742.0,172.7928,173.3433,172.5271,173.1535,666742.0
2018-05-04 09:30:00,180.4,181.97,178.62,180.95,2336855.0,171.2173,172.7074,169.5279,171.7393,2336855.0
2018-05-04 09:35:00,180.98,181.28,179.58,179.78,1336286.0,171.7678,172.0525,170.4391,170.6289,1336286.0
2018-05-04 09:40:00,179.8,182.14,179.72,181.82,1098722.0,170.6479,172.8688,170.572,172.5651,1098722.0
2018-05-04 09:45:00,181.78,182.3,180.18,180.59,903742.0,172.5271,173.0206,171.0085,171.3977,903742.0
2018-05-04 09:50:00,180.61,180.71,179.34,179.39,758146.0,171.4167,171.5116,170.2113,170.2588,758146.0
2018-05-04 09:55:00,179.39,180.12,179.3,179.83,506237.0,170.2588,170.9516,170.1733,170.6764,506237.0
2018-05-04 10:00:00,179.78,179.85,178.65,179.52,652855.0,170.6289,170.6953,169.5564,170.3821,652855.0
2018-05-04 10:05:00,179.54,179.59,178.89,179.28,538954.0,170.4011,170.4486,169.7842,170.1544,538954.0
2018-05-04 10:10:00,179.32,180.98,179.13,180.18,661795.0,170.1923,171.7678,170.012,171.0085,661795.0
2018-05-04 10:15:00,180.19,180.42,179.42,179.49,372961.0,171.018,171.2363,170.2872,170.3537,372961.0
2018-05-04 10:20:00,179.49,179.67,179.06,179.64,410485.0,170.3537,170.5245,169.9456,170.496,410485.0
2018-05-04 10:25:00,179.66,180.2,179.46,180.1,451937.0,170.515,171.0275,170.3252,170.9326,451937.0
2018-05-04 10:30:00,180.09,180.75,180.07,180.55,495155.0,170.9231,171.5495,170.9041,171.3597,495155.0
2018-05-04 10:35:00,180.58,181.07,180.1,180.97,453756.0,171.3882,171.8532,170.9326,171.7583,453756.0
2018-05-04 10:40:00,180.95,181.5,180.42,181.39,466143.0,171.7393,172.2614,171.2363,172.1569,466143.0
2018-05-04 10:45:00,181.39,181.49,181.04,181.4,314463.0,172.1569,172.2519,171.8248,172.1664,314463.0
2018-05-04 10:50:00,181.41,182.36,181.39,182.0,813220.0,172.1759,173.0776,172.1569,172.7359,813220.0
2018-05-04 10:55:00,182.03,184.7,181.97,184.0,1511851.0,172.7644,175.2985,172.7074,174.6341,1511851.0
2018-05-04 11:00:00,183.99,184.64,183.43,183.75,697150.0,174.6246,175.2415,174.0931,174.3968,697150.0
2018-05-04 11:05:00,183.75,184.03,183.13,183.63,500719.0,174.3968,174.6626,173.8084,174.2829,500719.0
2018-05-04 11:10:00,183.63,183.93,183.36,183.63,498033.0,174.2829,174.5677,174.0267,174.2829,498033.0
2018-05-04 11:15:00,183.64,183.91,183.45,183.74,337140.0,174.2924,174.5487,174.1121,174.3873,337140.0
2018-05-04 11:20:00,183.75,184.65,183.71,184.65,625651.0,174.3968,175.251,174.3589,175.251,625651.0
2018-05-04 11:25:00,184.63,185.57,184.51,185.55,904622.0,175.232,176.1242,175.1181,176.1052,904622.0
2018-05-04 11:30:00,185.55,185.88,185.24,185.67,637048.0,176.1052,176.4184,175.811,176.2191,637048.0
2018-05-04 11:35:00,185.7,185.94,185.26,185.57,466157.0,176.2476,176.4753,175.83,176.1242,466157.0
2018-05-04 11:40:00,185.56,186.1,185.2,186.06,656408.0,176.1147,176.6272,175.773,176.5892,656408.0
2018-05-04 11:45:00,186.09,186.65,185.9,186.09,773604.0,176.6177,177.1492,176.4374,176.6177,773604.0
2018-05-04 11:50:00,186.12,187.49,185.95,187.26,927581.0,176.6462,177.9464,176.4848,177.7282,927581.0
2018-05-04 11:55:00,187.27,188.85,187.26,188.08,1159600.0,177.7376,179.2372,177.7282,178.5064,1159600.0
2018-05-04 12:00:00,188.06,188.2,187.58,187.93,584075.0,178.4874,178.6203,178.0319,178.3641,584075.0
2018-05-04 12:05:00,187.93,188.48,187.9,188.22,568986.0,178.3641,178.8861,178.3356,178.6393,568986.0
2018-05-04 12:10:00,188.21,188.39,187.76,188.14,667002.0,178.6298,178.8006,178.2027,178.5634,667002.0
2018-05-04 12:15:00,188.16,188.36,187.87,188.28,589635.0,178.5823,178.7722,178.3071,178.6962,589635.0
2018-05-04 12:20:00,188.29,189.5,188.22,189.5,1183447.0,178.7057,179.8541,178.6393,179.8541,1183447.0
2018-05-04 12:25:00,189.47,189.89,188.98,189.55,967895.0,179.8257,180.2243,179.3606,179.9016,967895.0
2018-05-04 12:30:00,189.55,190.0,189.12,189.66,902377.0,179.9016,180.3287,179.4935,180.006,902377.0
2018-05-04 12:35:00,189.67,189.8,189.2,189.58,387046.0,180.0155,180.1389,179.5694,179.9301,387046.0
2018-05-04 12:40:00,189.58,190.08,189.56,189.85,814791.0,179.9301,180.4046,179.9111,180.1863,814791.0
2018-05-04 12:45:00,189.85,190.0,189.6,189.73,459776.0,180.1863,180.3287,179.949,180.0724,459776.0
2018-05-04 12:50:00,189.71,189.9,188.71,189.2,548640.0,180.0534,180.2338,179.1043,179.5694,548640.0
2018-05-04 12:55:00,189.22,189.59,188.85,189.02,528279.0,179.5884,179.9396,179.2372,179.3986,528279.0
2018-05-04 13:00:00,189.02,189.09,188.32,188.64,441659.0,179.3986,179.465,178.7342,179.0379,441659.0
2018-05-04 13:05:00,188.62,188.73,187.85,188.63,370659.0,179.0189,179.1233,178.2881,179.0284,370659.0
2018-05-04 13:10:00,188.62,188.68,188.15,188.23,200269.0,179.0189,179.0759,178.5729,178.6488,200269.0
2018-05-04 13:15:00,188.22,188.26,187.22,187.42,421362.0,178.6393,178.6773,177.6902,177.88,421362.0
2018-05-04 13:20:00,187.36,188.24,187.05,188.19,408482.0,177.8231,178.6583,177.5288,178.6108,408482.0
2018-05-04 13:25:00,188.24,188.3,187.93,188.14,221620.0,178.6583,178.7152,178.3641,178.5634,221620.0
2018-05-04 13:30:00,188.15,188.46,187.93,188.31,210950.0,178.5729,178.8671,178.3641,178.7247,210950.0
2018-05-04 13:35:00,188.32,188.57,188.15,188.46,255205.0,178.7342,178.9715,178.5729,178.8671,255205.0
2018-05-04 13:40:00,188.44,189.29,188.4,188.88,389894.0,178.8481,179.6548,178.8101,179.2657,389894.0
2018-05-04 13:45:00,188.87,189.25,188.81,189.14,304080.0,179.2562,179.6169,179.1993,179.5125,304080.0
2018-05-04 13:50:00,189.17,189.55,189.13,189.38,332428.0,179.5409,179.9016,179.503,179.7402,332428.0
2018-05-04 13:55:00,189.36,189.92,189.35,189.79,419641.0,179.7213,180.2528,179.7118,180.1294,419641.0
2018-05-04 14:00:00,189.81,189.98,189.65,189.86,318608.0,180.1484,180.3097,179.9965,180.1958,318608.0
2018-05-04 14:05:00,189.88,189.9,189.45,189.67,363882.0,180.2148,180.2338,179.8067,180.0155,363882.0
2018-05-04 14:10:00,189.68,189.77,189.15,189.75,387306.0,180.025,180.1104,179.522,180.0914,387306.0
2018-05-04 14:15:00,189.73,189.8,189.41,189.67,231864.0,180.0724,180.1389,179.7687,180.0155,231864.0
2018-05-04 14:20:00,189.61,189.78,189.5,189.74,203983.0,179.9585,180.1199,179.8541,180.0819,203983.0
2018-05-04 14:25:00,189.73,189.88,189.62,189.69,272469.0,180.0724,180.2148,179.968,180.0345,272469.0
2018-05-04 14:30:00,189.68,189.77,189.51,189.53,289583.0,180.025,180.1104,179.8636,179.8826,289583.0
2018-05-04 14:35:00,189.55,189.8,189.54,189.7,222747.0,179.9016,180.1389,179.8921,180.044,222747.0
2018-05-04 14:40:00,189.7,189.99,189.43,189.89,376827.0,180.044,180.3192,179.7877,180.2243,376827.0
2018-05-04 14:45:00,189.88,190.0,189.62,189.73,342651.0,180.2148,180.3287,179.968,180.0724,342651.0
2018-05-04 14:50:00,189.73,189.81,189.47,189.56,178577.0,180.0724,180.1484,179.8257,179.9111,178577.0
2018-05-04 14:55:00,189.54,189.8,189.32,189.63,253937.0,179.8921,180.1389,179.6833,179.9775,253937.0
2018-05-04 15:00:00,189.63,190.0,189.63,189.86,364470.0,179.9775,180.3287,179.9775,180.1958,364470.0
2018-05-04 15:05:00,189.87,189.97,189.59,189.67,431784.0,180.2053,180.3002,179.9396,180.0155,431784.0
2018-05-04 15:10:00,189.69,189.7,189.43,189.65,344444.0,180.0345,180.044,179.7877,179.9965,344444.0
2018-05-04 15:15:00,189.65,189.88,189.57,189.87,290363.0,179.9965,180.2148,179.9206,180.2053,290363.0
2018-05-04 15:20:00,189.88,189.98,189.8,189.95,337454.0,180.2148,180.3097,180.1389,180.2812,337454.0
2018-05-04 15:25:00,189.95,190.0,189.81,189.98,402877.0,180.2812,180.3287,180.1484,180.3097,402877.0
2018-05-04 15:30:00,189.98,190.0,189.63,189.87,370249.0,180.3097,180.3287,179.9775,180.2053,370249.0
2018-05-04 15:35:00,189.87,190.0,189.85,189.86,406762.0,180.2053,180.3287,180.1863,180.1958,406762.0
2018-05-04 15:40:00,189.87,190.49,189.84,190.49,994918.0,180.2053,180.7937,180.1768,180.7937,994918.0
2018-05-04 15:45:00,190.48,190.6,190.02,190.02,815868.0,180.7843,180.8981,180.3477,180.3477,815868.0
2018-05-04 15:50:00,190.01,190.14,189.77,189.81,721765.0,180.3382,180.4616,180.1104,180.1484,721765.0
2018-05-04 15:55:00,189.8,189.81,188.65,188.78,1381265.0,180.1389,180.1484,179.0474,179.1708,1381265.0
2018-05-07 09:30:00,190.55,192.75,190.3,192.71,1957816.0,180.8507,182.9387,180.6134,182.9007,1957816.0
2018-05-07 09:35:00,192.72,194.53,192.71,193.9,1660846.0,182.9102,184.6281,182.9007,184.0302,1660846.0
2018-05-07 09:40:00,193.9,194.23,193.26,193.88,713770.0,184.0302,184.3434,183.4227,184.0112,713770.0
2018-05-07 09:45:00,193.89,194.48,193.7,193.74,799813.0,184.0207,184.5806,183.8404,183.8783,799813.0
2018-05-07 09:50:00,193.77,194.35,193.38,194.15,594718.0,183.9068,184.4573,183.5366,184.2674,594718.0
2018-05-07 09:55:00,194.17,194.33,193.6,193.82,524913.0,184.2864,184.4383,183.7454,183.9542,524913.0
2018-05-07 10:00:00,193.85,194.02,193.62,193.77,408995.0,183.9827,184.1441,183.7644,183.9068,408995.0
2018-05-07 10:05:00,193.77,194.01,193.45,193.93,485703.0,183.9068,184.1346,183.6031,184.0586,485703.0
2018-05-07 10:10:00,193.94,194.1,193.6,194.08,442956.0,184.0681,184.22,183.7454,184.201,442956.0
2018-05-07 10:15:00,194.08,194.33,194.0,194.1,461663.0,184.201,184.4383,184.1251,184.22,461663.0
2018-05-07 10:20:00,194.11,194.4,193.81,194.14,428508.0,184.2295,184.5047,183.9448,184.258,428508.0
2018-05-07 10:25:00,194.13,194.49,194.04,194.44,465102.0,184.2485,184.5901,184.163,184.5427,465102.0
2018-05-07 10:30:00,194.43,194.5,194.0,194.44,373335.0,184.5332,184.5996,184.1251,184.5427,373335.0
2018-05-07 10:35:00,194.44,194.49,194.0,194.03,319940.0,184.5427,184.5901,184.1251,184.1536,319940.0
2018-05-07 10:40:00,194.06,194.25,194.0,194.03,279959.0,184.182,184.3624,184.1251,184.1536,279959.0
2018-05-07 10:45:00,194.08,194.32,194.01,194.12,255365.0,184.201,184.4288,184.1346,184.239,255365.0
2018-05-07 10:50:00,194.14,194.5,194.09,194.49,236881.0,184.258,184.5996,184.2105,184.5901,236881.0
2018-05-07 10:55:00,194.49,194.9,194.4,194.86,400729.0,184.5901,184.9793,184.5047,184.9413,400729.0
2018-05-07 11:00:00,194.88,195.0,194.83,194.9,359174.0,184.9603,185.0742,184.9128,184.9793,359174.0
2018-05-07 11:05:00,194.92,195.24,194.64,195.12,673844.0,184.9983,185.302,184.7325,185.1881,673844.0
2018-05-07 11:10:00,195.13,195.48,195.03,195.46,350445.0,185.1976,185.5297,185.1027,185.5108,350445.0
2018-05-07 11:15:00,195.48,195.54,195.01,195.34,342776.0,185.5297,185.5867,185.0837,185.3969,342776.0
2018-05-07 11:20:00,195.33,195.36,195.01,195.3,172205.0,185.3874,185.4159,185.0837,185.3589,172205.0
2018-05-07 11:25:00,195.28,195.49,195.18,195.36,182111.0,185.3399,185.5392,185.245,185.4159,182111.0
2018-05-07 11:30:00,195.37,195.77,195.31,195.48,301745.0,185.4253,185.805,185.3684,185.5297,301745.0
2018-05-07 11:35:00,195.49,195.68,195.37,195.45,165898.0,185.5392,185.7196,185.4253,185.5013,165898.0
2018-05-07 11:40:00,195.43,195.72,195.4,195.56,195473.0,185.4823,185.7575,185.4538,185.6057,195473.0
2018-05-07 11:45:00,195.57,195.95,195.53,195.72,242535.0,185.6152,185.9758,185.5772,185.7575,242535.0
2018-05-07 11:50:00,195.72,196.0,195.66,195.89,334302.0,185.7575,186.0233,185.7006,185.9189,334302.0
2018-05-07 11:55:00,195.88,196.4,195.81,196.28,326632.0,185.9094,186.4029,185.8429,186.289,326632.0
2018-05-07 12:00:00,196.28,196.59,196.24,196.42,325503.0,186.289,186.5832,186.2511,186.4219,325503.0
2018-05-07 12:05:00,196.42,196.6,196.17,196.17,210418.0,186.4219,186.5927,186.1846,186.1846,210418.0
2018-05-07 12:10:00,196.16,196.47,196.12,196.24,154309.0,186.1751,186.4694,186.1372,186.2511,154309.0
2018-05-07 12:15:00,196.25,196.57,196.15,196.22,170744.0,186.2606,186.5643,186.1656,186.2321,170744.0
2018-05-07 12:20:00,196.23,196.44,195.9,196.11,263404.0,186.2416,186.4409,185.9284,186.1277,263404.0
2018-05-07 12:25:00,196.06,196.33,195.9,196.07,188549.0,186.0802,186.3365,185.9284,186.0897,188549.0
2018-05-07 12:30:00,196.06,196.35,195.7,195.78,282891.0,186.0802,186.3555,185.7385,185.8145,282891.0
2018-05-07 12:35:00,195.78,195.85,195.31,195.54,207981.0,185.8145,185.8809,185.3684,185.5867,207981.0
2018-05-07 12:40:00,195.53,195.55,194.65,194.86,340662.0,185.5772,185.5962,184.742,184.9413,340662.0
2018-05-07 12:45:00,194.86,195.24,194.62,194.84,239568.0,184.9413,185.302,184.7135,184.9223,239568.0
2018-05-07 12:50:00,194.81,195.17,194.62,195.01,182855.0,184.8938,185.2355,184.7135,185.0837,182855.0
2018-05-07 12:55:00,195.0,195.06,194.36,194.86,166840.0,185.0742,185.1311,184.4668,184.9413,166840.0
2018-05-07 13:00:00,194.84,194.95,194.66,194.78,103206.0,184.9223,185.0267,184.7515,184.8654,103206.0
2018-05-07 13:05:00,194.78,195.13,194.63,194.7,144745.0,184.8654,185.1976,184.723,184.7894,144745.0
2018-05-07 13:10:00,194.7,194.89,194.68,194.81,99872.0,184.7894,184.9698,184.7705,184.8938,99872.0
2018-05-07 13:15:00,194.78,194.84,194.62,194.71,133945.0,184.8654,184.9223,184.7135,184.7989,133945.0
2018-05-07 13:20:00,194.69,194.9,194.57,194.85,118821.0,184.78,184.9793,184.6661,184.9318,118821.0
2018-05-07 13:25:00,194.86,195.15,194.83,195.08,159536.0,184.9413,185.2165,184.9128,185.1501,159536.0
2018-05-07 13:30:00,195.09,195.42,194.94,195.28,134408.0,185.1596,185.4728,185.0172,185.3399,134408.0
2018-05-07 13:35:00,195.27,195.28,194.8,195.06,172064.0,185.3304,185.3399,184.8844,185.1311,172064.0
2018-05-07 13:40:00,195.09,195.48,195.05,195.31,131702.0,185.1596,185.5297,185.1216,185.3684,131702.0
2018-05-07 13:45:00,195.28,195.36,195.16,195.18,80397.0,185.3399,185.4159,185.226,185.245,80397.0
2018-05-07 13:50:00,195.18,195.33,194.89,195.3,95404.0,185.245,185.3874,184.9698,185.3589,95404.0
2018-05-07 13:55:00,195.31,195.45,195.17,195.4,77623.0,185.3684,185.5013,185.2355,185.4538,77623.0
2018-05-07 14:00:00,195.39,195.93,195.36,195.86,200269.0,185.4443,185.9568,185.4159,185.8904,200269.0
2018-05-07 14:05:00,195.83,196.0,195.62,195.88,165984.0,185.8619,186.0233,185.6626,185.9094,165984.0
2018-05-07 14:10:00,195.9,195.94,195.61,195.77,132182.0,185.9284,185.9663,185.6531,185.805,132182.0
2018-05-07 14:15:00,195.8,195.92,195.66,195.74,116105.0,185.8335,185.9473,185.7006,185.7765,116105.0
2018-05-07 14:20:00,195.74,195.84,195.64,195.84,96106.0,185.7765,185.8714,185.6816,185.8714,96106.0
2018-05-07 14:25:00,195.85,196.0,195.74,195.9,123544.0,185.8809,186.0233,185.7765,185.9284,123544.0
2018-05-07 14:30:00,195.88,196.0,195.81,195.94,122131.0,185.9094,186.0233,185.8429,185.9663,122131.0
2018-05-07 14:35:00,195.96,195.98,195.84,195.92,77934.0,185.9853,186.0043,185.8714,185.9473,77934.0
2018-05-07 14:40:00,195.93,196.18,195.93,196.11,226450.0,185.9568,186.1941,185.9568,186.1277,226450.0
2018-05-07 14:45:00,196.11,196.11,195.69,195.88,175592.0,186.1277,186.1277,185.7291,185.9094,175592.0
2018-05-07 14:50:00,195.87,195.98,195.45,195.78,300262.0,185.8999,186.0043,185.5013,185.8145,300262.0
2018-05-07 14:55:00,195.75,196.09,195.72,195.81,188378.0,185.786,186.1087,185.7575,185.8429,188378.0
2018-05-07 15:00:00,195.8,196.0,195.71,195.85,178652.0,185.8335,186.0233,185.748,185.8809,178652.0
2018-05-07 15:05:00,195.85,195.94,195.72,195.75,146628.0,185.8809,185.9663,185.7575,185.786,146628.0
2018-05-07 15:10:00,195.76,195.88,194.89,194.9,283870.0,185.7955,185.9094,184.9698,184.9793,283870.0
2018-05-07 15:15:00,194.93,195.25,194.91,195.03,213188.0,185.0077,185.3115,184.9888,185.1027,213188.0
2018-05-07 15:20:00,195.04,195.04,194.28,194.44,322566.0,185.1121,185.1121,184.3908,184.5427,322566.0
2018-05-07 15:25:00,194.4,194.92,194.3,194.79,255831.0,184.5047,184.9983,184.4098,184.8749,255831.0
2018-05-07 15:30:00,194.78,195.07,194.69,194.93,212811.0,184.8654,185.1406,184.78,185.0077,212811.0
2018-05-07 15:35:00,194.94,195.36,194.74,195.31,243035.0,185.0172,185.4159,184.8274,185.3684,243035.0
2018-05-07 15:40:00,195.31,195.62,195.16,195.43,342498.0,185.3684,185.6626,185.226,185.4823,342498.0
2018-05-07 15:45:00,195.46,195.46,194.99,195.33,301971.0,185.5108,185.5108,185.0647,185.3874,301971.0
2018-05-07 15:50:00,195.32,195.32,194.8,195.24,266469.0,185.3779,185.3779,184.8844,185.302,266469.0
2018-05-07 15:55:00,195.22,195.41,195.04,195.3,585589.0,185.283,185.4633,185.1121,185.3589,585589.0
2018-05-08 09:30:00,194.02,194.87,193.28,194.39,1074615.0,184.1441,184.9508,183.4417,184.4952,1074615.0
2018-05-08 09:35:00,194.39,194.66,193.16,193.83,614088.0,184.4952,184.7515,183.3278,183.9637,614088.0
2018-05-08 09:40:00,193.76,193.98,193.22,193.96,435279.0,183.8973,184.1061,183.3848,184.0871,435279.0
2018-05-08 09:45:00,193.96,194.2,193.66,193.89,342404.0,184.0871,184.3149,183.8024,184.0207,342404.0
2018-05-08 09:50:00,193.89,194.29,193.01,193.25,379912.0,184.0207,184.4003,183.1855,183.4133,379912.0
2018-05-08 09:55:00,193.23,194.74,193.19,194.32,418775.0,183.3943,184.8274,183.3563,184.4288,418775.0
2018-05-08 10:00:00,194.32,195.2,194.32,195.17,476964.0,184.4288,185.264,184.4288,185.2355,476964.0
2018-05-08 10:05:00,195.19,195.57,194.95,195.37,398266.0,185.2545,185.6152,185.0267,185.4253,398266.0
2018-05-08 10:10:00,195.37,195.5,194.93,194.96,230479.0,185.4253,185.5487,185.0077,185.0362,230479.0
2018-05-08 10:15:00,194.97,195.01,194.72,194.8,249909.0,185.0457,185.0837,184.8084,184.8844,249909.0
2018-05-08 10:20:00,194.81,195.25,194.51,194.67,229709.0,184.8938,185.3115,184.6091,184.761,229709.0
2018-05-08 10:25:00,194.69,194.87,194.39,194.71,169308.0,184.78,184.9508,184.4952,184.7989,169308.0
2018-05-08 10:30:00,194.71,195.42,194.64,195.41,303503.0,184.7989,185.4728,184.7325,185.4633,303503.0
2018-05-08 10:35:00,195.42,195.45,194.95,195.09,260902.0,185.4728,185.5013,185.0267,185.1596,260902.0
2018-05-08 10:40:00,195.11,195.18,194.83,194.99,90136.0,185.1786,185.245,184.9128,185.0647,90136.0
2018-05-08 10:45:00,194.96,195.35,194.9,195.07,130222.0,185.0362,185.4064,184.9793,185.1406,130222.0
2018-05-08 10:50:00,195.1,195.18,194.85,195.04,155878.0,185.1691,185.245,184.9318,185.1121,155878.0
2018-05-08 10:55:00,195.04,195.26,194.72,194.87,188679.0,185.1121,185.3209,184.8084,184.9508,188679.0
2018-05-08 11:00:00,194.86,195.29,194.71,195.25,236309.0,184.9413,185.3494,184.7989,185.3115,236309.0
2018-05-08 11:05:00,195.26,195.42,195.0,195.2,204721.0,185.3209,185.4728,185.0742,185.264,204721.0
2018-05-08 11:10:00,195.21,196.15,195.21,195.93,418474.0,185.2735,186.1656,185.2735,185.9568,418474.0
2018-05-08 11:15:00,195.95,196.2,195.76,195.8,292294.0,185.9758,186.2131,185.7955,185.8335,292294.0
2018-05-08 11:20:00,195.77,195.99,195.66,195.75,160168.0,185.805,186.0138,185.7006,185.786,160168.0
2018-05-08 11:25:00,195.75,195.99,195.73,195.74,146653.0,185.786,186.0138,185.767,185.7765,146653.0
2018-05-08 11:30:00,195.73,195.74,195.4,195.56,211980.0,185.767,185.7765,185.4538,185.6057,211980.0
2018-05-08 11:35:00,195.54,195.72,195.21,195.37,146794.0,185.5867,185.7575,185.2735,185.4253,146794.0
2018-05-08 11:40:00,195.37,195.68,195.26,195.35,115293.0,185.4253,185.7196,185.3209,185.4064,115293.0
2018-05-08 11:45:00,195.34,195.8,195.17,195.6,131459.0,185.3969,185.8335,185.2355,185.6436,131459.0
2018-05-08 11:50:00,195.62,195.89,195.5,195.72,147963.0,185.6626,185.9189,185.5487,185.7575,147963.0
2018-05-08 11:55:00,195.72,195.93,195.67,195.79,89193.0,185.7575,185.9568,185.7101,185.824,89193.0
2018-05-08 12:00:00,195.77,195.86,195.55,195.73,107793.0,185.805,185.8904,185.5962,185.767,107793.0
2018-05-08 12:05:00,195.7,195.82,195.64,195.79,117716.0,185.7385,185.8524,185.6816,185.824,117716.0
2018-05-08 12:10:00,195.78,195.97,195.74,195.96,117903.0,185.8145,185.9948,185.7765,185.9853,117903.0
2018-05-08 12:15:00,195.97,196.02,195.74,195.95,149157.0,185.9948,186.0423,185.7765,185.9758,149157.0
2018-05-08 12:20:00,195.95,196.09,195.85,196.05,151739.0,185.9758,186.1087,185.8809,186.0707,151739.0
2018-05-08 12:25:00,196.03,196.64,196.0,196.64,237219.0,186.0517,186.6307,186.0233,186.6307,237219.0
2018-05-08 12:30:00,196.64,196.67,196.33,196.51,311395.0,186.6307,186.6592,186.3365,186.5073,311395.0
2018-05-08 12:35:00,196.55,196.93,196.42,196.76,276161.0,186.5453,186.9059,186.4219,186.7446,276161.0
2018-05-08 12:40:00,196.78,196.92,196.66,196.85,116874.0,186.7636,186.8964,186.6497,186.83,116874.0
2018-05-08 12:45:00,196.85,197.03,196.56,196.78,283980.0,186.83,187.0008,186.5548,186.7636,283980.0
2018-05-08 12:50:00,196.79,196.95,196.21,196.37,159320.0,186.7731,186.9249,186.2226,186.3744,159320.0
2018-05-08 12:55:00,196.34,196.44,196.08,196.24,282171.0,186.346,186.4409,186.0992,186.2511,282171.0
2018-05-08 13:00:00,196.26,196.59,196.17,196.5,135742.0,186.27,186.5832,186.1846,186.4978,135742.0
2018-05-08 13:05:00,196.49,196.53,196.2,196.32,123957.0,186.4883,186.5263,186.2131,186.327,123957.0
2018-05-08 13:10:00,196.39,196.74,196.34,196.6,124895.0,186.3934,186.7256,186.346,186.5927,124895.0
2018-05-08 13:15:00,196.6,196.63,196.43,196.57,98077.0,186.5927,186.6212,186.4314,186.5643,98077.0
2018-05-08 13:20:00,196.6,196.81,196.56,196.74,146647.0,186.5927,186.792,186.5548,186.7256,146647.0
2018-05-08 13:25:00,196.73,196.92,196.67,196.74,115694.0,186.7161,186.8964,186.6592,186.7256,115694.0
2018-05-08 13:30:00,196.75,196.8,196.59,196.7,205343.0,186.7351,186.7826,186.5832,186.6876,205343.0
2018-05-08 13:35:00,196.7,196.85,196.61,196.82,76425.0,186.6876,186.83,186.6022,186.8015,76425.0
2018-05-08 13:40:00,196.84,196.96,196.74,196.91,113026.0,186.8205,186.9344,186.7256,186.887,113026.0
2018-05-08 13:45:00,196.93,197.0,196.78,196.96,104993.0,186.9059,186.9724,186.7636,186.9344,104993.0
2018-05-08 13:50:00,196.97,197.12,196.84,196.86,232725.0,186.9439,187.0863,186.8205,186.8395,232725.0
2018-05-08 13:55:00,196.86,197.0,196.37,196.41,153018.0,186.8395,186.9724,186.3744,186.4124,153018.0
2018-05-08 14:00:00,196.41,196.74,196.32,196.5,138004.0,186.4124,186.7256,186.327,186.4978,138004.0
2018-05-08 14:05:00,196.53,197.22,196.52,197.04,267046.0,186.5263,187.1812,186.5168,187.0103,267046.0
2018-05-08 14:10:00,197.04,197.06,196.7,196.82,202646.0,187.0103,187.0293,186.6876,186.8015,202646.0
2018-05-08 14:15:00,196.79,197.0,196.75,196.93,93078.0,186.7731,186.9724,186.7351,186.9059,93078.0
2018-05-08 14:20:00,196.92,197.09,196.66,197.0,141493.0,186.8964,187.0578,186.6497,186.9724,141493.0
2018-05-08 14:25:00,196.97,197.34,196.83,196.92,198622.0,186.9439,187.2951,186.811,186.8964,198622.0
2018-05-08 14:30:00,196.92,197.02,196.67,196.93,148467.0,186.8964,186.9914,186.6592,186.9059,148467.0
2018-05-08 14:35:00,196.95,197.17,196.5,196.57,187208.0,186.9249,187.1337,186.4978,186.5643,187208.0
2018-05-08 14:40:00,196.57,196.57,195.88,196.01,345503.0,186.5643,186.5643,185.9094,186.0328,345503.0
2018-05-08 14:45:00,196.03,196.19,195.64,195.82,178342.0,186.0517,186.2036,185.6816,185.8524,178342.0
2018-05-08 14:50:00,195.82,196.4,195.77,196.18,182839.0,185.8524,186.4029,185.805,186.1941,182839.0
2018-05-08 14:55:00,196.19,196.26,196.0,196.0,100783.0,186.2036,186.27,186.0233,186.0233,100783.0
2018-05-08 15:00:00,196.02,196.5,195.69,196.48,303296.0,186.0423,186.4978,185.7291,186.4788,303296.0
2018-05-08 15:05:00,196.49,196.64,196.34,196.48,143631.0,186.4883,186.6307,186.346,186.4788,143631.0
2018-05-08 15:10:00,196.46,197.0,194.71,196.88,355053.0,186.4599,186.9724,184.7989,186.8585,355053.0
2018-05-08 15:15:00,196.89,196.96,196.75,196.82,173848.0,186.868,186.9344,186.7351,186.8015,173848.0
2018-05-08 15:20:00,196.85,197.0,196.79,196.85,156051.0,186.83,186.9724,186.7731,186.83,156051.0
2018-05-08 15:25:00,196.86,197.2,196.86,197.19,172840.0,186.8395,187.1622,186.8395,187.1527,172840.0
2018-05-08 15:30:00,197.19,197.26,196.81,196.9,174537.0,187.1527,187.2191,186.792,186.8775,174537.0
2018-05-08 15:35:00,196.91,197.09,196.83,196.83,164276.0,186.887,187.0578,186.811,186.811,164276.0
2018-05-08 15:40:00,196.83,196.84,196.13,196.37,428017.0,186.811,186.8205,186.1467,186.3744,428017.0
2018-05-08 15:45:00,196.38,196.41,195.94,195.97,294722.0,186.3839,186.4124,185.9663,185.9948,294722.0
2018-05-08 15:50:00,195.99,196.22,195.97,196.07,272311.0,186.0138,186.2321,185.9948,186.0897,272311.0
2018-05-08 15:55:00,196.08,196.33,196.01,196.32,339880.0,186.0992,186.3365,186.0328,186.327,339880.0
2018-05-09 09:30:00,195.84,196.48,195.39,195.62,633929.0,185.8714,186.4788,185.4443,185.6626,633929.0
2018-05-09 09:35:00,195.53,195.95,194.67,194.92,368999.0,185.5772,185.9758,184.761,184.9983,368999.0
2018-05-09 09:40:00,194.94,196.48,194.89,196.48,365549.0,185.0172,186.4788,184.9698,186.4788,365549.0
2018-05-09 09:45:00,196.48,197.01,196.29,196.73,412785.0,186.4788,186.9819,186.2985,186.7161,412785.0
2018-05-09 09:50:00,196.73,196.95,196.03,196.27,245722.0,186.7161,186.9249,186.0517,186.2795,245722.0
2018-05-09 09:55:00,196.28,196.35,195.6,195.97,264221.0,186.289,186.3555,185.6436,185.9948,264221.0
2018-05-09 10:00:00,195.93,196.31,195.4,196.31,204111.0,185.9568,186.3175,185.4538,186.3175,204111.0
2018-05-09 10:05:00,196.34,196.73,196.19,196.59,203682.0,186.346,186.7161,186.2036,186.5832,203682.0
2018-05-09 10:10:00,196.55,196.88,196.43,196.84,217968.0,186.5453,186.8585,186.4314,186.8205,217968.0
2018-05-09 10:15:00,196.86,197.17,196.76,197.14,325657.0,186.8395,187.1337,186.7446,187.1052,325657.0
2018-05-09 10:20:00,197.14,197.38,196.48,196.64,253146.0,187.1052,187.333,186.4788,186.6307,253146.0
2018-05-09 10:25:00,196.66,196.79,196.32,196.43,161592.0,186.6497,186.7731,186.327,186.4314,161592.0
2018-05-09 10:30:00,196.41,196.6,196.03,196.26,161023.0,186.4124,186.5927,186.0517,186.27,161023.0
2018-05-09 10:35:00,196.21,196.37,195.91,196.02,176675.0,186.2226,186.3744,185.9379,186.0423,176675.0
2018-05-09 10:40:00,196.04,196.35,195.95,196.25,150832.0,186.0612,186.3555,185.9758,186.2606,150832.0
2018-05-09 10:45:00,196.25,196.3,195.95,196.09,120697.0,186.2606,186.308,185.9758,186.1087,120697.0
2018-05-09 10:50:00,196.13,196.19,194.97,195.04,280242.0,186.1467,186.2036,185.0457,185.1121,280242.0
2018-05-09 10:55:00,195.09,195.19,194.5,194.74,326028.0,185.1596,185.2545,184.5996,184.8274,326028.0
2018-05-09 11:00:00,194.76,195.38,194.72,195.21,189976.0,184.8464,185.4348,184.8084,185.2735,189976.0
2018-05-09 11:05:00,195.25,195.5,195.15,195.34,121511.0,185.3115,185.5487,185.2165,185.3969,121511.0
2018-05-09 11:10:00,195.33,195.58,194.96,195.05,156855.0,185.3874,185.6247,185.0362,185.1216,156855.0
2018-05-09 11:15:00,195.05,195.3,195.02,195.25,252279.0,185.1216,185.3589,185.0932,185.3115,252279.0
2018-05-09 11:20:00,195.27,195.75,195.25,195.59,136901.0,185.3304,185.786,185.3115,185.6341,136901.0
2018-05-09 11:25:00,195.6,195.89,195.42,195.8,632848.0,185.6436,185.9189,185.4728,185.8335,632848.0
2018-05-09 11:30:00,195.77,195.97,195.55,195.72,92295.0,185.805,185.9948,185.5962,185.7575,92295.0
2018-05-09 11:35:00,195.74,196.13,195.66,196.03,115915.0,185.7765,186.1467,185.7006,186.0517,115915.0
2018-05-09 11:40:00,196.06,196.14,195.87,196.06,85222.0,186.0802,186.1562,185.8999,186.0802,85222.0
2018-05-09 11:45:00,196.08,196.23,195.94,196.11,81247.0,186.0992,186.2416,185.9663,186.1277,81247.0
2018-05-09 11:50:00,196.14,196.14,195.8,195.9,91212.0,186.1562,186.1562,185.8335,185.9284,91212.0
2018-05-09 11:55:00,195.89,195.99,195.81,195.95,47121.0,185.9189,186.0138,185.8429,185.9758,47121.0
2018-05-09 12:00:00,195.93,196.08,195.62,195.67,80625.0,185.9568,186.0992,185.6626,185.7101,80625.0
2018-05-09 12:05:00,195.71,195.77,195.4,195.44,127695.0,185.748,185.805,185.4538,185.4918,127695.0
2018-05-09 12:10:00,195.41,195.5,195.31,195.43,87042.0,185.4633,185.5487,185.3684,185.4823,87042.0
2018-05-09 12:15:00,195.4,195.55,195.38,195.44,82417.0,185.4538,185.5962,185.4348,185.4918,82417.0
2018-05-09 12:20:00,195.44,195.86,195.43,195.77,104432.0,185.4918,185.8904,185.4823,185.805,104432.0
2018-05-09 12:25:00,195.77,195.94,195.71,195.9,90554.0,185.805,185.9663,185.748,185.9284,90554.0
2018-05-09 12:30:00,195.9,195.93,195.72,195.89,65696.0,185.9284,185.9568,185.7575,185.9189,65696.0
2018-05-09 12:35:00,195.9,195.9,195.52,195.58,76067.0,185.9284,185.9284,185.5677,185.6247,76067.0
2018-05-09 12:40:00,195.62,195.8,195.56,195.69,61849.0,185.6626,185.8335,185.6057,185.7291,61849.0
2018-05-09 12:45:00,195.71,195.8,195.55,195.79,78844.0,185.748,185.8335,185.5962,185.824,78844.0
2018-05-09 12:50:00,195.8,195.94,195.77,195.83,52612.0,185.8335,185.9663,185.805,185.8619,52612.0
2018-05-09 12:55:00,195.85,195.92,195.63,195.73,62546.0,185.8809,185.9473,185.6721,185.767,62546.0
2018-05-09 13:00:00,195.74,195.99,195.74,195.86,68462.0,185.7765,186.0138,185.7765,185.8904,68462.0
2018-05-09 13:05:00,195.89,196.0,195.76,195.9,47231.0,185.9189,186.0233,185.7955,185.9284,47231.0
2018-05-09 13:10:00,195.9,195.94,195.6,195.75,65906.0,185.9284,185.9663,185.6436,185.786,65906.0
2018-05-09 13:15:00,195.78,195.86,195.51,195.62,42532.0,185.8145,185.8904,185.5582,185.6626,42532.0
2018-05-09 13:20:00,195.64,195.8,195.56,195.72,35555.0,185.6816,185.8335,185.6057,185.7575,35555.0
2018-05-09 13:25:00,195.74,195.89,195.64,195.73,60235.0,185.7765,185.9189,185.6816,185.767,60235.0
2018-05-09 13:30:00,195.69,195.95,195.63,195.84,70073.0,185.7291,185.9758,185.6721,185.8714,70073.0
2018-05-09 13:35:00,195.86,196.1,195.71,195.88,81385.0,185.8904,186.1182,185.748,185.9094,81385.0
2018-05-09 13:40:00,195.9,196.04,195.86,196.0,35897.0,185.9284,186.0612,185.8904,186.0233,35897.0
2018-05-09 13:45:00,196.03,196.37,195.96,196.31,108674.0,186.0517,186.3744,185.9853,186.3175,108674.0
2018-05-09 13:50:00,196.31,196.48,196.27,196.3,124059.0,186.3175,186.4788,186.2795,186.308,124059.0
2018-05-09 13:55:00,196.27,196.27,195.96,196.09,91651.0,186.2795,186.2795,185.9853,186.1087,91651.0
2018-05-09 14:00:00,196.12,196.2,195.99,196.1,57723.0,186.1372,186.2131,186.0138,186.1182,57723.0
2018-05-09 14:05:00,196.16,196.3,195.92,196.13,83619.0,186.1751,186.308,185.9473,186.1467,83619.0
2018-05-09 14:10:00,196.14,196.32,196.0,196.06,72981.0,186.1562,186.327,186.0233,186.0802,72981.0
2018-05-09 14:15:00,196.04,196.08,195.54,195.58,112834.0,186.0612,186.0992,185.5867,185.6247,112834.0
2018-05-09 14:20:00,195.58,195.82,195.55,195.76,75645.0,185.6247,185.8524,185.5962,185.7955,75645.0
2018-05-09 14:25:00,195.74,195.84,195.63,195.7,64950.0,185.7765,185.8714,185.6721,185.7385,64950.0
2018-05-09 14:30:00,195.68,195.83,195.66,195.79,51408.0,185.7196,185.8619,185.7006,185.824,51408.0
2018-05-09 14:35:00,195.8,195.94,195.79,195.83,51447.0,185.8335,185.9663,185.824,185.8619,51447.0
2018-05-09 14:40:00,195.85,195.96,195.84,195.87,46544.0,185.8809,185.9853,185.8714,185.8999,46544.0
2018-05-09 14:45:00,195.87,195.99,195.82,195.92,47183.0,185.8999,186.0138,185.8524,185.9473,47183.0
2018-05-09 14:50:00,195.95,196.04,195.75,195.75,91628.0,185.9758,186.0612,185.786,185.786,91628.0
2018-05-09 14:55:00,195.76,195.98,195.76,195.85,107333.0,185.7955,186.0043,185.7955,185.8809,107333.0
2018-05-09 15:00:00,195.81,195.92,195.61,195.62,100752.0,185.8429,185.9473,185.6531,185.6626,100752.0
2018-05-09 15:05:00,195.61,195.85,195.61,195.76,68506.0,185.6531,185.8809,185.6531,185.7955,68506.0
2018-05-09 15:10:00,195.77,195.85,195.63,195.71,47726.0,185.805,185.8809,185.6721,185.748,47726.0
2018-05-09 15:15:00,195.68,195.71,195.43,195.52,150073.0,185.7196,185.748,185.4823,185.5677,150073.0
2018-05-09 15:20:00,195.51,195.8,195.47,195.65,73211.0,185.5582,185.8335,185.5203,185.6911,73211.0
2018-05-09 15:25:00,195.67,195.81,195.6,195.63,62283.0,185.7101,185.8429,185.6436,185.6721,62283.0
2018-05-09 15:30:00,195.66,195.72,195.41,195.42,92037.0,185.7006,185.7575,185.4633,185.4728,92037.0
2018-05-09 15:35:00,195.44,195.54,195.22,195.27,105649.0,185.4918,185.5867,185.283,185.3304,105649.0
2018-05-09 15:40:00,195.26,195.38,195.12,195.2,130706.0,185.3209,185.4348,185.1881,185.264,130706.0
2018-05-09 15:45:00,195.18,195.43,195.17,195.31,201361.0,185.245,185.4823,185.2355,185.3684,201361.0
2018-05-09 15:50:00,195.31,195.42,195.1,195.13,191889.0,185.3684,185.4728,185.1691,185.1976,191889.0
2018-05-09 15:55:00,195.14,195.42,195.08,195.41,423705.0,185.2071,185.4728,185.1501,185.4633,423705.0
2018-05-10 09:30:00,196.23,196.79,195.57,195.95,735083.0,186.2416,186.7731,185.6152,185.9758,735083.0
2018-05-10 09:35:00,195.97,197.1,195.89,197.06,339232.0,185.9948,187.0673,185.9189,187.0293,339232.0
2018-05-10 09:40:00,197.07,198.0,196.71,197.72,571243.0,187.0388,187.9215,186.6971,187.6557,571243.0
2018-05-10 09:45:00,197.7,197.96,197.52,197.57,280139.0,187.6367,187.8835,187.4659,187.5134,280139.0
2018-05-10 09:50:00,197.57,197.82,197.44,197.78,204528.0,187.5134,187.7506,187.39,187.7127,204528.0
2018-05-10 09:55:00,197.79,198.35,197.74,198.29,523965.0,187.7222,188.2537,187.6747,188.1967,523965.0
2018-05-10 10:00:00,198.3,198.3,197.81,198.21,203655.0,188.2062,188.2062,187.7411,188.1208,203655.0
2018-05-10 10:05:00,198.14,198.38,197.91,198.04,277810.0,188.0543,188.2821,187.8361,187.9594,277810.0
2018-05-10 10:10:00,198.06,198.35,198.0,198.25,262149.0,187.9784,188.2537,187.9215,188.1587,262149.0
2018-05-10 10:15:00,198.25,198.72,198.25,198.69,372278.0,188.1587,188.6048,188.1587,188.5764,372278.0
2018-05-10 10:20:00,198.71,198.93,198.63,198.84,299794.0,188.5953,188.8041,188.5194,188.7187,299794.0
2018-05-10 10:25:00,198.83,199.42,198.81,199.42,609974.0,188.7092,189.2692,188.6902,189.2692,609974.0
2018-05-10 10:30:00,199.42,199.43,199.16,199.43,267995.0,189.2692,189.2787,189.0224,189.2787,267995.0
2018-05-10 10:35:00,199.42,199.77,199.4,199.75,396841.0,189.2692,189.6014,189.2502,189.5824,396841.0
2018-05-10 10:40:00,199.75,199.76,199.05,199.05,370292.0,189.5824,189.5919,188.918,188.918,370292.0
2018-05-10 10:45:00,199.06,199.48,198.86,199.48,352870.0,188.9275,189.3261,188.7377,189.3261,352870.0
2018-05-10 10:50:00,199.47,199.5,199.16,199.26,252336.0,189.3166,189.3451,189.0224,189.1173,252336.0
2018-05-10 10:55:00,199.25,199.31,199.01,199.07,184493.0,189.1078,189.1648,188.8801,188.937,184493.0
2018-05-10 11:00:00,199.06,199.39,199.03,199.24,146112.0,188.9275,189.2407,188.899,189.0984,146112.0
2018-05-10 11:05:00,199.25,199.33,199.09,199.12,133859.0,189.1078,189.1838,188.956,188.9845,133859.0
2018-05-10 11:10:00,199.1,199.13,198.8,198.99,221422.0,188.9655,188.994,188.6808,188.8611,221422.0
2018-05-10 11:15:00,198.99,199.45,198.94,199.16,190988.0,188.8611,189.2977,188.8136,189.0224,190988.0
2018-05-10 11:20:00,199.19,199.36,199.07,199.24,118099.0,189.0509,189.2122,188.937,189.0984,118099.0
2018-05-10 11:25:00,199.25,199.59,199.24,199.4,203945.0,189.1078,189.4305,189.0984,189.2502,203945.0
2018-05-10 11:30:00,199.4,199.4,198.98,199.02,112703.0,189.2502,189.2502,188.8516,188.8896,112703.0
2018-05-10 11:35:00,199.02,199.02,198.62,198.82,146893.0,188.8896,188.8896,188.5099,188.6997,146893.0
2018-05-10 11:40:00,198.86,198.95,198.77,198.86,103519.0,188.7377,188.8231,188.6523,188.7377,103519.0
2018-05-10 11:45:00,198.86,199.0,198.66,198.98,69835.0,188.7377,188.8706,188.5479,188.8516,69835.0
2018-05-10 11:50:00,198.98,199.0,198.31,198.36,147368.0,188.8516,188.8706,188.2157,188.2631,147368.0
2018-05-10 11:55:00,198.33,198.41,197.72,198.03,266276.0,188.2347,188.3106,187.6557,187.9499,266276.0
2018-05-10 12:00:00,198.02,198.21,197.92,198.09,172500.0,187.9405,188.1208,187.8455,188.0069,172500.0
2018-05-10 12:05:00,198.08,198.58,198.01,198.43,160461.0,187.9974,188.472,187.931,188.3296,160461.0
2018-05-10 12:10:00,198.46,198.58,198.33,198.4,93982.0,188.3581,188.472,188.2347,188.3011,93982.0
2018-05-10 12:15:00,198.42,198.47,198.25,198.29,75866.0,188.3201,188.3675,188.1587,188.1967,75866.0
2018-05-10 12:20:00,198.29,198.37,198.15,198.28,77097.0,188.1967,188.2726,188.0638,188.1872,77097.0
2018-05-10 12:25:00,198.27,199.0,198.18,198.61,158345.0,188.1777,188.8706,188.0923,188.5004,158345.0
2018-05-10 12:30:00,198.59,198.59,198.21,198.24,80468.0,188.4814,188.4814,188.1208,188.1493,80468.0
2018-05-10 12:35:00,198.23,198.44,197.92,198.41,127472.0,188.1398,188.3391,187.8455,188.3106,127472.0
2018-05-10 12:40:00,198.43,198.43,197.93,197.96,98257.0,188.3296,188.3296,187.855,187.8835,98257.0
2018-05-10 12:45:00,197.97,198.14,197.92,198.07,96429.0,187.893,188.0543,187.8455,187.9879,96429.0
2018-05-10 12:50:00,198.08,198.16,198.04,198.09,71766.0,187.9974,188.0733,187.9594,188.0069,71766.0
2018-05-10 12:55:00,198.08,198.18,197.86,197.9,73878.0,187.9974,188.0923,187.7886,187.8266,73878.0
2018-05-10 13:00:00,197.9,198.15,197.89,198.02,99556.0,187.8266,188.0638,187.8171,187.9405,99556.0
2018-05-10 13:05:00,198.06,198.08,197.83,198.0,58547.0,187.9784,187.9974,187.7601,187.9215,58547.0
2018-05-10 13:10:00,198.03,198.08,197.55,197.58,101151.0,187.9499,187.9974,187.4944,187.5229,101151.0
2018-05-10 13:15:00,197.59,197.88,197.55,197.82,87544.0,187.5323,187.8076,187.4944,187.7506,87544.0
2018-05-10 13:20:00,197.8,198.03,197.8,197.95,64223.0,187.7317,187.9499,187.7317,187.874,64223.0
2018-05-10 13:25:00,197.94,197.95,197.63,197.68,70207.0,187.8645,187.874,187.5703,187.6178,70207.0
2018-05-10 13:30:00,197.71,197.76,197.44,197.53,104199.0,187.6462,187.6937,187.39,187.4754,104199.0
2018-05-10 13:35:00,197.54,197.88,197.51,197.67,108731.0,187.4849,187.8076,187.4564,187.6083,108731.0
2018-05-10 13:40:00,197.66,197.69,197.37,197.39,70430.0,187.5988,187.6273,187.3235,187.3425,70430.0
2018-05-10 13:45:00,197.4,197.42,196.9,196.96,177825.0,187.352,187.371,186.8775,186.9344,177825.0
2018-05-10 13:50:00,196.96,197.07,196.61,196.61,146244.0,186.9344,187.0388,186.6022,186.6022,146244.0
2018-05-10 13:55:00,196.61,196.64,195.84,196.03,296019.0,186.6022,186.6307,185.8714,186.0517,296019.0
2018-05-10 14:00:00,196.05,196.5,195.57,196.43,389818.0,186.0707,186.4978,185.6152,186.4314,389818.0
2018-05-10 14:05:00,196.41,196.78,196.33,196.54,246691.0,186.4124,186.7636,186.3365,186.5358,246691.0
2018-05-10 14:10:00,196.52,196.6,196.45,196.48,152217.0,186.5168,186.5927,186.4504,186.4788,152217.0
2018-05-10 14:15:00,196.5,196.5,196.21,196.27,122147.0,186.4978,186.4978,186.2226,186.2795,122147.0
2018-05-10 14:20:00,196.31,196.45,196.16,196.23,117569.0,186.3175,186.4504,186.1751,186.2416,117569.0
2018-05-10 14:25:00,196.22,196.31,196.02,196.19,113642.0,186.2321,186.3175,186.0423,186.2036,113642.0
2018-05-10 14:30:00,196.21,196.23,195.7,195.84,125986.0,186.2226,186.2416,185.7385,185.8714,125986.0
2018-05-10 14:35:00,195.86,196.0,195.51,195.55,154346.0,185.8904,186.0233,185.5582,185.5962,154346.0
2018-05-10 14:40:00,195.55,195.72,195.16,195.33,218617.0,185.5962,185.7575,185.226,185.3874,218617.0
2018-05-10 14:45:00,195.36,195.8,195.33,195.73,132141.0,185.4159,185.8335,185.3874,185.767,132141.0
2018-05-10 14:50:00,195.75,195.96,195.53,195.72,110158.0,185.786,185.9853,185.5772,185.7575,110158.0
2018-05-10 14:55:00,195.74,196.22,195.71,196.22,120035.0,185.7765,186.2321,185.748,186.2321,120035.0
2018-05-10 15:00:00,196.21,196.27,195.95,196.09,140031.0,186.2226,186.2795,185.9758,186.1087,140031.0
2018-05-10 15:05:00,196.13,196.4,196.03,196.33,135207.0,186.1467,186.4029,186.0517,186.3365,135207.0
2018-05-10 15:10:00,196.32,196.43,196.04,196.3,106806.0,186.327,186.4314,186.0612,186.308,106806.0
2018-05-10 15:15:00,196.32,196.34,195.9,195.96,137864.0,186.327,186.346,185.9284,185.9853,137864.0
2018-05-10 15:20:00,195.95,196.07,195.83,196.0,114404.0,185.9758,186.0897,185.8619,186.0233,114404.0
2018-05-10 15:25:00,196.0,196.02,195.83,195.92,64337.0,186.0233,186.0423,185.8619,185.9473,64337.0
2018-05-10 15:30:00,195.91,195.96,195.78,195.78,107964.0,185.9379,185.9853,185.8145,185.8145,107964.0
2018-05-10 15:35:00,195.82,195.95,195.78,195.89,104627.0,185.8524,185.9758,185.8145,185.9189,104627.0
2018-05-10 15:40:00,195.89,196.06,195.8,195.81,173256.0,185.9189,186.0802,185.8335,185.8429,173256.0
2018-05-10 15:45:00,195.8,195.92,195.5,195.67,276137.0,185.8335,185.9473,185.5487,185.7101,276137.0
2018-05-10 15:50:00,195.65,195.79,195.34,195.35,274394.0,185.6911,185.824,185.3969,185.4064,274394.0
2018-05-10 15:55:00,195.35,196.0,195.18,195.94,571139.0,185.4064,186.0233,185.245,185.9663,571139.0
2018-05-11 09:30:00,196.4,196.46,194.68,195.84,927770.0,186.4029,186.4599,184.7705,185.8714,927770.0
2018-05-11 09:35:00,195.9,195.98,194.84,194.9,288725.0,185.9284,186.0043,184.9223,184.9793,288725.0
2018-05-11 09:40:00,194.95,195.0,193.47,194.29,523285.0,185.0267,185.0742,183.6221,184.4003,523285.0
2018-05-11 09:45:00,194.26,194.56,193.62,194.0,232623.0,184.3718,184.6566,183.7644,184.1251,232623.0
2018-05-11 09:50:00,194.03,195.09,193.86,194.75,180058.0,184.1536,185.1596,183.9922,184.8369,180058.0
2018-05-11 09:55:00,194.75,195.8,194.73,195.61,245442.0,184.8369,185.8335,184.8179,185.6531,245442.0
2018-05-11 10:00:00,195.52,196.08,195.44,195.94,191169.0,185.5677,186.0992,185.4918,185.9663,191169.0
2018-05-11 10:05:00,195.96,196.43,195.7,196.02,264357.0,185.9853,186.4314,185.7385,186.0423,264357.0
2018-05-11 10:10:00,196.08,196.36,195.83,196.09,126057.0,186.0992,186.365,185.8619,186.1087,126057.0
2018-05-11 10:15:00,196.13,196.16,195.71,195.77,117683.0,186.1467,186.1751,185.748,185.805,117683.0
2018-05-11 10:20:00,195.72,196.09,195.66,195.79,96887.0,185.7575,186.1087,185.7006,185.824,96887.0
2018-05-11 10:25:00,195.77,196.13,195.73,195.82,107492.0,185.805,186.1467,185.767,185.8524,107492.0
2018-05-11 10:30:00,195.79,195.79,195.16,195.3,150330.0,185.824,185.824,185.226,185.3589,150330.0
2018-05-11 10:35:00,195.29,195.48,195.08,195.19,137435.0,185.3494,185.5297,185.1501,185.2545,137435.0
2018-05-11 10:40:00,195.2,195.73,195.14,195.7,100953.0,185.264,185.767,185.2071,185.7385,100953.0
2018-05-11 10:45:00,195.71,195.83,195.52,195.72,122929.0,185.748,185.8619,185.5677,185.7575,122929.0
2018-05-11 10:50:00,195.72,196.4,195.72,196.4,190898.0,185.7575,186.4029,185.7575,186.4029,190898.0
2018-05-11 10:55:00,196.35,196.41,196.16,196.35,140950.0,186.3555,186.4124,186.1751,186.3555,140950.0
2018-05-11 11:00:00,196.34,196.43,196.08,196.08,93599.0,186.346,186.4314,186.0992,186.0992,93599.0
2018-05-11 11:05:00,196.05,196.14,195.66,195.72,76059.0,186.0707,186.1562,185.7006,185.7575,76059.0
2018-05-11 11:10:00,195.69,195.75,195.35,195.42,122707.0,185.7291,185.786,185.4064,185.4728,122707.0
2018-05-11 11:15:00,195.45,195.45,194.93,195.15,87731.0,185.5013,185.5013,185.0077,185.2165,87731.0
2018-05-11 11:20:00,195.1,195.29,194.81,195.29,97643.0,185.1691,185.3494,184.8938,185.3494,97643.0
2018-05-11 11:25:00,195.29,195.48,195.04,195.09,162915.0,185.3494,185.5297,185.1121,185.1596,162915.0
2018-05-11 11:30:00,195.1,195.32,194.96,194.99,57072.0,185.1691,185.3779,185.0362,185.0647,57072.0
2018-05-11 11:35:00,194.98,195.16,194.87,195.04,46996.0,185.0552,185.226,184.9508,185.1121,46996.0
2018-05-11 11:40:00,195.06,195.29,194.97,195.04,48401.0,185.1311,185.3494,185.0457,185.1121,48401.0
2018-05-11 11:45:00,195.04,195.05,194.55,194.73,98027.0,185.1121,185.1216,184.6471,184.8179,98027.0
2018-05-11 11:50:00,194.72,194.93,194.66,194.77,79127.0,184.8084,185.0077,184.7515,184.8559,79127.0
2018-05-11 11:55:00,194.8,195.18,194.76,195.11,99515.0,184.8844,185.245,184.8464,185.1786,99515.0
2018-05-11 12:00:00,195.12,195.43,194.92,195.2,88563.0,185.1881,185.4823,184.9983,185.264,88563.0
2018-05-11 12:05:00,195.18,195.18,194.82,194.94,61610.0,185.245,185.245,184.9033,185.0172,61610.0
2018-05-11 12:10:00,194.9,194.98,194.61,194.65,60633.0,184.9793,185.0552,184.704,184.742,60633.0
2018-05-11 12:15:00,194.62,194.65,194.39,194.64,108828.0,184.7135,184.742,184.4952,184.7325,108828.0
2018-05-11 12:20:00,194.59,194.69,194.36,194.48,46469.0,184.685,184.78,184.4668,184.5806,46469.0
2018-05-11 12:25:00,194.45,194.45,193.85,193.99,190920.0,184.5522,184.5522,183.9827,184.1156,190920.0
2018-05-11 12:30:00,193.97,194.25,193.8,194.22,114824.0,184.0966,184.3624,183.9353,184.3339,114824.0
2018-05-11 12:35:00,194.24,194.45,194.05,194.26,98774.0,184.3529,184.5522,184.1725,184.3718,98774.0
2018-05-11 12:40:00,194.28,194.36,194.08,194.14,39148.0,184.3908,184.4668,184.201,184.258,39148.0
2018-05-11 12:45:00,194.14,194.34,194.07,194.19,80191.0,184.258,184.4478,184.1915,184.3054,80191.0
2018-05-11 12:50:00,194.2,194.54,194.16,194.48,55170.0,184.3149,184.6376,184.2769,184.5806,55170.0
2018-05-11 12:55:00,194.49,194.51,194.29,194.41,38141.0,184.5901,184.6091,184.4003,184.5142,38141.0
2018-05-11 13:00:00,194.4,194.4,194.03,194.04,60477.0,184.5047,184.5047,184.1536,184.163,60477.0
2018-05-11 13:05:00,194.06,194.24,194.01,194.2,37233.0,184.182,184.3529,184.1346,184.3149,37233.0
2018-05-11 13:10:00,194.2,194.33,194.04,194.32,34782.0,184.3149,184.4383,184.163,184.4288,34782.0
2018-05-11 13:15:00,194.25,194.3,193.61,193.69,161885.0,184.3624,184.4098,183.7549,183.8309,161885.0
2018-05-11 13:20:00,193.69,193.98,193.68,193.8,38739.0,183.8309,184.1061,183.8214,183.9353,38739.0
2018-05-11 13:25:00,193.84,194.12,193.74,194.08,50123.0,183.9732,184.239,183.8783,184.201,50123.0
2018-05-11 13:30:00,194.07,194.1,193.85,193.88,156438.0,184.1915,184.22,183.9827,184.0112,156438.0
2018-05-11 13:35:00,193.87,193.97,193.76,193.87,42021.0,184.0017,184.0966,183.8973,184.0017,42021.0
2018-05-11 13:40:00,193.89,194.02,193.77,193.82,52109.0,184.0207,184.1441,183.9068,183.9542,52109.0
2018-05-11 13:45:00,193.82,194.1,193.81,194.05,43438.0,183.9542,184.22,183.9448,184.1725,43438.0
2018-05-11 13:50:00,194.04,194.16,193.92,194.05,64633.0,184.163,184.2769,184.0492,184.1725,64633.0
2018-05-11 13:55:00,194.05,194.07,193.88,193.92,48151.0,184.1725,184.1915,184.0112,184.0492,48151.0
2018-05-11 14:00:00,193.92,193.97,193.66,193.82,67780.0,184.0492,184.0966,183.8024,183.9542,67780.0
2018-05-11 14:05:00,193.83,193.88,193.59,193.61,42130.0,183.9637,184.0112,183.7359,183.7549,42130.0
2018-05-11 14:10:00,193.59,193.71,193.38,193.63,133559.0,183.7359,183.8498,183.5366,183.7739,133559.0
2018-05-11 14:15:00,193.61,193.83,193.5,193.69,84197.0,183.7549,183.9637,183.6505,183.8309,84197.0
2018-05-11 14:20:00,193.68,193.87,193.53,193.7,69177.0,183.8214,184.0017,183.679,183.8404,69177.0
2018-05-11 14:25:00,193.7,193.94,193.67,193.83,69088.0,183.8404,184.0681,183.8119,183.9637,69088.0
2018-05-11 14:30:00,193.8,193.9,193.65,193.73,61498.0,183.9353,184.0302,183.7929,183.8688,61498.0
2018-05-11 14:35:00,193.72,193.87,193.7,193.84,48625.0,183.8593,184.0017,183.8404,183.9732,48625.0
2018-05-11 14:40:00,193.84,193.9,193.65,193.74,65881.0,183.9732,184.0302,183.7929,183.8783,65881.0
2018-05-11 14:45:00,193.74,193.82,193.56,193.8,65014.0,183.8783,183.9542,183.7075,183.9353,65014.0
2018-05-11 14:50:00,193.79,193.82,193.6,193.66,45894.0,183.9258,183.9542,183.7454,183.8024,45894.0
2018-05-11 14:55:00,193.65,193.81,193.56,193.78,71916.0,183.7929,183.9448,183.7075,183.9163,71916.0
2018-05-11 15:00:00,193.8,194.46,193.79,194.36,167739.0,183.9353,184.5617,183.9258,184.4668,167739.0
2018-05-11 15:05:00,194.37,194.59,194.19,194.53,95510.0,184.4762,184.685,184.3054,184.6281,95510.0
2018-05-11 15:10:00,194.5,194.84,194.5,194.72,143476.0,184.5996,184.9223,184.5996,184.8084,143476.0
2018-05-11 15:15:00,194.71,194.78,194.39,194.65,90465.0,184.7989,184.8654,184.4952,184.742,90465.0
2018-05-11 15:20:00,194.65,194.71,194.52,194.63,62425.0,184.742,184.7989,184.6186,184.723,62425.0
2018-05-11 15:25:00,194.62,194.69,194.45,194.52,72608.0,184.7135,184.78,184.5522,184.6186,72608.0
2018-05-11 15:30:00,194.5,194.5,194.24,194.31,65472.0,184.5996,184.5996,184.3529,184.4193,65472.0
2018-05-11 15:35:00,194.31,194.54,194.25,194.54,67638.0,184.4193,184.6376,184.3624,184.6376,67638.0
2018-05-11 15:40:00,194.54,194.6,194.45,194.57,113600.0,184.6376,184.6945,184.5522,184.6661,113600.0
2018-05-11 15:45:00,194.58,194.6,194.28,194.34,144107.0,184.6756,184.6945,184.3908,184.4478,144107.0
2018-05-11 15:50:00,194.34,194.46,194.23,194.24,147033.0,184.4478,184.5617,184.3434,184.3529,147033.0
2018-05-11 15:55:00,194.23,194.35,194.18,194.28,265985.0,184.3434,184.4573,184.2959,184.3908,265985.0
2018-05-14 09:30:00,195.9,197.39,195.85,196.62,794916.0,185.9284,187.3425,185.8809,186.6117,794916.0
2018-05-14 09:35:00,196.6,198.29,196.5,197.8,695111.0,186.5927,188.1967,186.4978,187.7317,695111.0
2018-05-14 09:40:00,197.77,199.34,197.68,199.18,952136.0,187.7032,189.1933,187.6178,189.0414,952136.0
2018-05-14 09:45:00,199.11,199.71,198.81,198.85,857877.0,188.975,189.5444,188.6902,188.7282,857877.0
2018-05-14 09:50:00,198.85,198.92,198.5,198.55,393810.0,188.7282,188.7946,188.396,188.4435,393810.0
2018-05-14 09:55:00,198.62,198.98,198.25,198.48,393463.0,188.5099,188.8516,188.1587,188.377,393463.0
2018-05-14 10:00:00,198.5,199.13,198.46,198.91,379169.0,188.396,188.994,188.3581,188.7852,379169.0
2018-05-14 10:05:00,198.95,199.24,198.63,199.16,353481.0,188.8231,189.0984,188.5194,189.0224,353481.0
2018-05-14 10:10:00,199.23,199.61,198.88,199.28,384598.0,189.0889,189.4495,188.7567,189.1363,384598.0
2018-05-14 10:15:00,199.32,199.8,199.32,199.79,399102.0,189.1743,189.6299,189.1743,189.6204,399102.0
2018-05-14 10:20:00,199.77,199.8,199.39,199.53,219973.0,189.6014,189.6299,189.2407,189.3736,219973.0
2018-05-14 10:25:00,199.54,199.58,198.91,199.11,225853.0,189.3831,189.421,188.7852,188.975,225853.0
2018-05-14 10:30:00,199.14,199.38,199.0,199.31,171401.0,189.0034,189.2312,188.8706,189.1648,171401.0
2018-05-14 10:35:00,199.28,199.47,199.22,199.41,131786.0,189.1363,189.3166,189.0794,189.2597,131786.0
2018-05-14 10:40:00,199.43,199.93,199.39,199.74,364378.0,189.2787,189.7532,189.2407,189.5729,364378.0
2018-05-14 10:45:00,199.74,199.89,199.54,199.8,244596.0,189.5729,189.7153,189.3831,189.6299,244596.0
2018-05-14 10:50:00,199.8,199.9,199.28,199.43,195417.0,189.6299,189.7248,189.1363,189.2787,195417.0
2018-05-14 10:55:00,199.45,199.54,199.18,199.24,154051.0,189.2977,189.3831,189.0414,189.0984,154051.0
2018-05-14 11:00:00,199.23,199.35,199.02,199.12,160247.0,189.0889,189.2028,188.8896,188.9845,160247.0
2018-05-14 11:05:00,199.13,199.47,199.02,199.3,105680.0,188.994,189.3166,188.8896,189.1553,105680.0
2018-05-14 11:10:00,199.28,199.72,199.22,199.56,143728.0,189.1363,189.5539,189.0794,189.4021,143728.0
2018-05-14 11:15:00,199.56,199.74,199.43,199.58,163852.0,189.4021,189.5729,189.2787,189.421,163852.0
2018-05-14 11:20:00,199.6,199.78,199.45,199.54,148905.0,189.44,189.6109,189.2977,189.3831,148905.0
2018-05-14 11:25:00,199.5,199.54,199.03,199.11,144311.0,189.3451,189.3831,188.899,188.975,144311.0
2018-05-14 11:30:00,199.12,199.46,199.04,199.33,98603.0,188.9845,189.3072,188.9085,189.1838,98603.0
2018-05-14 11:35:00,199.34,199.72,199.31,199.63,144435.0,189.1933,189.5539,189.1648,189.4685,144435.0
2018-05-14 11:40:00,199.6,199.62,199.19,199.28,92726.0,189.44,189.459,189.0509,189.1363,92726.0
2018-05-14 11:45:00,199.28,199.36,199.04,199.35,108854.0,189.1363,189.2122,188.9085,189.2028,108854.0
2018-05-14 11:50:00,199.34,199.43,199.22,199.3,76342.0,189.1933,189.2787,189.0794,189.1553,76342.0
2018-05-14 11:55:00,199.31,199.43,199.23,199.36,72230.0,189.1648,189.2787,189.0889,189.2122,72230.0
2018-05-14 12:00:00,199.35,199.48,199.21,199.23,76074.0,189.2028,189.3261,189.0699,189.0889,76074.0
2018-05-14 12:05:00,199.29,199.55,199.2,199.5,132603.0,189.1458,189.3926,189.0604,189.3451,132603.0
2018-05-14 12:10:00,199.47,199.87,199.44,199.78,181707.0,189.3166,189.6963,189.2882,189.6109,181707.0
2018-05-14 12:15:00,199.82,199.87,199.53,199.67,88150.0,189.6488,189.6963,189.3736,189.5065,88150.0
2018-05-14 12:20:00,199.67,199.92,199.67,199.85,188095.0,189.5065,189.7437,189.5065,189.6773,188095.0
2018-05-14 12:25:00,199.85,199.92,199.67,199.84,130544.0,189.6773,189.7437,189.5065,189.6678,130544.0
2018-05-14 12:30:00,199.84,199.94,199.78,199.92,192170.0,189.6678,189.7627,189.6109,189.7437,192170.0
2018-05-14 12:35:00,199.92,199.99,199.85,199.98,140513.0,189.7437,189.8102,189.6773,189.8007,140513.0
2018-05-14 12:40:00,199.97,200.0,199.59,199.76,197569.0,189.7912,189.8197,189.4305,189.5919,197569.0
2018-05-14 12:45:00,199.75,199.87,199.59,199.62,115114.0,189.5824,189.6963,189.4305,189.459,115114.0
2018-05-14 12:50:00,199.63,199.88,199.62,199.7,136393.0,189.4685,189.7058,189.459,189.5349,136393.0
2018-05-14 12:55:00,199.71,199.71,199.5,199.6,121492.0,189.5444,189.5444,189.3451,189.44,121492.0
2018-05-14 13:00:00,199.57,199.57,199.01,199.09,157022.0,189.4116,189.4116,188.8801,188.956,157022.0
2018-05-14 13:05:00,199.12,199.32,199.08,199.2,75054.0,188.9845,189.1743,188.9465,189.0604,75054.0
2018-05-14 13:10:00,199.24,199.33,199.16,199.27,48226.0,189.0984,189.1838,189.0224,189.1268,48226.0
2018-05-14 13:15:00,199.27,199.3,198.41,198.52,191943.0,189.1268,189.1553,188.3106,188.415,191943.0
2018-05-14 13:20:00,198.56,198.77,198.05,198.59,149952.0,188.453,188.6523,187.9689,188.4814,149952.0
2018-05-14 13:25:00,198.61,198.64,198.21,198.27,118267.0,188.5004,188.5289,188.1208,188.1777,118267.0
2018-05-14 13:30:00,198.23,198.27,197.91,198.11,206175.0,188.1398,188.1777,187.8361,188.0259,206175.0
2018-05-14 13:35:00,198.11,198.85,198.1,198.72,148483.0,188.0259,188.7282,188.0164,188.6048,148483.0
2018-05-14 13:40:00,198.72,199.06,198.63,198.97,93172.0,188.6048,188.9275,188.5194,188.8421,93172.0
2018-05-14 13:45:00,198.98,199.08,198.91,199.02,76248.0,188.8516,188.9465,188.7852,188.8896,76248.0
2018-05-14 13:50:00,199.04,199.04,198.79,198.89,53533.0,188.9085,188.9085,188.6713,188.7662,53533.0
2018-05-14 13:55:00,198.88,198.93,198.69,198.72,62846.0,188.7567,188.8041,188.5764,188.6048,62846.0
2018-05-14 14:00:00,198.71,198.77,198.25,198.47,87292.0,188.5953,188.6523,188.1587,188.3675,87292.0
2018-05-14 14:05:00,198.46,198.74,198.25,198.28,110018.0,188.3581,188.6238,188.1587,188.1872,110018.0
2018-05-14 14:10:00,198.28,198.4,198.24,198.28,83317.0,188.1872,188.3011,188.1493,188.1872,83317.0
2018-05-14 14:15:00,198.3,198.34,198.13,198.28,134973.0,188.2062,188.2442,188.0449,188.1872,134973.0
2018-05-14 14:20:00,198.3,198.55,198.23,198.48,115764.0,188.2062,188.4435,188.1398,188.377,115764.0
2018-05-14 14:25:00,198.48,198.87,198.4,198.67,106321.0,188.377,188.7472,188.3011,188.5574,106321.0
2018-05-14 14:30:00,198.66,198.95,198.6,198.75,80226.0,188.5479,188.8231,188.4909,188.6333,80226.0
2018-05-14 14:35:00,198.76,198.78,198.59,198.76,56224.0,188.6428,188.6618,188.4814,188.6428,56224.0
2018-05-14 14:40:00,198.76,198.85,198.55,198.85,52760.0,188.6428,188.7282,188.4435,188.7282,52760.0
2018-05-14 14:45:00,198.85,199.02,198.7,198.71,92513.0,188.7282,188.8896,188.5858,188.5953,92513.0
2018-05-14 14:50:00,198.71,199.13,198.65,198.97,99389.0,188.5953,188.994,188.5384,188.8421,99389.0
2018-05-14 14:55:00,198.96,199.03,198.77,198.92,53707.0,188.8326,188.899,188.6523,188.7946,53707.0
2018-05-14 15:00:00,198.93,198.97,198.79,198.82,53678.0,188.8041,188.8421,188.6713,188.6997,53678.0
2018-05-14 15:05:00,198.82,198.83,198.34,198.61,85683.0,188.6997,188.7092,188.2442,188.5004,85683.0
2018-05-14 15:10:00,198.59,198.71,198.48,198.55,56228.0,188.4814,188.5953,188.377,188.4435,56228.0
2018-05-14 15:15:00,198.56,198.7,198.45,198.64,68273.0,188.453,188.5858,188.3486,188.5289,68273.0
2018-05-14 15:20:00,198.65,198.79,198.58,198.66,94503.0,188.5384,188.6713,188.472,188.5479,94503.0
2018-05-14 15:25:00,198.67,198.89,198.63,198.68,113012.0,188.5574,188.7662,188.5194,188.5669,113012.0
2018-05-14 15:30:00,198.71,198.79,198.35,198.47,101167.0,188.5953,188.6713,188.2537,188.3675,101167.0
2018-05-14 15:35:00,198.48,198.49,198.23,198.26,104307.0,188.377,188.3865,188.1398,188.1682,104307.0
2018-05-14 15:40:00,198.26,198.65,198.02,198.58,177456.0,188.1682,188.5384,187.9405,188.472,177456.0
2018-05-14 15:45:00,198.56,198.66,198.19,198.34,163446.0,188.453,188.5479,188.1018,188.2442,163446.0
2018-05-14 15:50:00,198.32,198.58,198.1,198.13,308890.0,188.2252,188.472,188.0164,188.0449,308890.0
2018-05-14 15:55:00,198.12,198.59,198.11,198.57,390363.0,188.0354,188.4814,188.0259,188.4625,390363.0
2018-05-15 09:30:00,195.23,195.4,194.0,194.02,1134807.0,185.2925,185.4538,184.1251,184.1441,1134807.0
2018-05-15 09:35:00,194.02,194.99,193.86,194.72,604889.0,184.1441,185.0647,183.9922,184.8084,604889.0
2018-05-15 09:40:00,194.72,195.48,194.55,195.46,336812.0,184.8084,185.5297,184.6471,185.5108,336812.0
2018-05-15 09:45:00,195.47,195.7,194.84,194.99,387076.0,185.5203,185.7385,184.9223,185.0647,387076.0
2018-05-15 09:50:00,194.99,195.56,194.87,195.41,240468.0,185.0647,185.6057,184.9508,185.4633,240468.0
2018-05-15 09:55:00,195.37,195.37,194.81,195.01,219989.0,185.4253,185.4253,184.8938,185.0837,219989.0
2018-05-15 10:00:00,195.02,195.22,194.83,195.11,241492.0,185.0932,185.283,184.9128,185.1786,241492.0
2018-05-15 10:05:00,195.07,195.86,194.95,195.55,247929.0,185.1406,185.8904,185.0267,185.5962,247929.0
2018-05-15 10:10:00,195.58,196.27,195.41,196.27,236575.0,185.6247,186.2795,185.4633,186.2795,236575.0
2018-05-15 10:15:00,196.28,196.37,195.67,196.05,225384.0,186.289,186.3744,185.7101,186.0707,225384.0
2018-05-15 10:20:00,196.05,196.58,195.97,196.16,214090.0,186.0707,186.5738,185.9948,186.1751,214090.0
2018-05-15 10:25:00,196.15,196.36,195.75,195.95,147354.0,186.1656,186.365,185.786,185.9758,147354.0
2018-05-15 10:30:00,195.9,196.17,195.66,196.08,140041.0,185.9284,186.1846,185.7006,186.0992,140041.0
2018-05-15 10:35:00,196.08,196.54,196.0,196.34,167386.0,186.0992,186.5358,186.0233,186.346,167386.0
2018-05-15 10:40:00,196.3,196.3,195.92,196.06,118457.0,186.308,186.308,185.9473,186.0802,118457.0
2018-05-15 10:45:00,196.07,196.11,195.55,195.72,122466.0,186.0897,186.1277,185.5962,185.7575,122466.0
2018-05-15 10:50:00,195.7,195.93,195.53,195.54,119915.0,185.7385,185.9568,185.5772,185.5867,119915.0
2018-05-15 10:55:00,195.52,195.54,194.91,194.96,236207.0,185.5677,185.5867,184.9888,185.0362,236207.0
2018-05-15 11:00:00,194.99,195.47,194.98,195.03,116810.0,185.0647,185.5203,185.0552,185.1027,116810.0
2018-05-15 11:05:00,195.04,195.3,194.98,195.1,149732.0,185.1121,185.3589,185.0552,185.1691,149732.0
2018-05-15 11:10:00,195.09,195.34,194.91,195.07,115515.0,185.1596,185.3969,184.9888,185.1406,115515.0
2018-05-15 11:15:00,195.11,195.58,195.1,195.55,116108.0,185.1786,185.6247,185.1691,185.5962,116108.0
2018-05-15 11:20:00,195.55,195.64,195.36,195.49,73614.0,185.5962,185.6816,185.4159,185.5392,73614.0
2018-05-15 11:25:00,195.47,195.52,195.11,195.16,114405.0,185.5203,185.5677,185.1786,185.226,114405.0
2018-05-15 11:30:00,195.18,195.58,195.12,195.46,88797.0,185.245,185.6247,185.1881,185.5108,88797.0
2018-05-15 11:35:00,195.42,195.68,195.37,195.57,47521.0,185.4728,185.7196,185.4253,185.6152,47521.0
2018-05-15 11:40:00,195.57,195.95,195.56,195.84,98533.0,185.6152,185.9758,185.6057,185.8714,98533.0
2018-05-15 11:45:00,195.82,196.0,195.69,195.84,49103.0,185.8524,186.0233,185.7291,185.8714,49103.0
2018-05-15 11:50:00,195.88,195.92,195.63,195.79,51508.0,185.9094,185.9473,185.6721,185.824,51508.0
2018-05-15 11:55:00,195.81,196.0,195.56,195.67,71028.0,185.8429,186.0233,185.6057,185.7101,71028.0
2018-05-15 12:00:00,195.7,195.8,195.34,195.49,82086.0,185.7385,185.8335,185.3969,185.5392,82086.0
2018-05-15 12:05:00,195.49,195.72,195.36,195.56,63987.0,185.5392,185.7575,185.4159,185.6057,63987.0
2018-05-15 12:10:00,195.54,195.56,195.12,195.37,97933.0,185.5867,185.6057,185.1881,185.4253,97933.0
2018-05-15 12:15:00,195.38,195.47,195.25,195.34,43952.0,185.4348,185.5203,185.3115,185.3969,43952.0
2018-05-15 12:20:00,195.34,195.43,195.22,195.26,35165.0,185.3969,185.4823,185.283,185.3209,35165.0
2018-05-15 12:25:00,195.27,195.5,195.21,195.48,40830.0,185.3304,185.5487,185.2735,185.5297,40830.0
2018-05-15 12:30:00,195.45,195.81,195.4,195.76,108391.0,185.5013,185.8429,185.4538,185.7955,108391.0
2018-05-15 12:35:00,195.74,195.8,195.62,195.72,45936.0,185.7765,185.8335,185.6626,185.7575,45936.0
2018-05-15 12:40:00,195.72,195.8,195.53,195.72,59306.0,185.7575,185.8335,185.5772,185.7575,59306.0
2018-05-15 12:45:00,195.74,195.98,195.74,195.76,92237.0,185.7765,186.0043,185.7765,185.7955,92237.0
2018-05-15 12:50:00,195.78,195.91,195.74,195.87,43672.0,185.8145,185.9379,185.7765,185.8999,43672.0
2018-05-15 12:55:00,195.9,196.28,195.87,195.94,137551.0,185.9284,186.289,185.8999,185.9663,137551.0
2018-05-15 13:00:00,195.91,196.24,195.84,196.05,72625.0,185.9379,186.2511,185.8714,186.0707,72625.0
2018-05-15 13:05:00,196.04,196.08,195.82,196.06,92738.0,186.0612,186.0992,185.8524,186.0802,92738.0
2018-05-15 13:10:00,196.03,196.17,195.92,195.99,88711.0,186.0517,186.1846,185.9473,186.0138,88711.0
2018-05-15 13:15:00,195.99,196.23,195.93,196.14,80262.0,186.0138,186.2416,185.9568,186.1562,80262.0
2018-05-15 13:20:00,196.11,196.26,195.96,196.15,58640.0,186.1277,186.27,185.9853,186.1656,58640.0
2018-05-15 13:25:00,196.11,196.47,196.1,196.3,96126.0,186.1277,186.4694,186.1182,186.308,96126.0
2018-05-15 13:30:00,196.3,196.43,196.16,196.27,44790.0,186.308,186.4314,186.1751,186.2795,44790.0
2018-05-15 13:35:00,196.24,196.31,195.97,196.06,67886.0,186.2511,186.3175,185.9948,186.0802,67886.0
2018-05-15 13:40:00,196.05,196.14,195.94,196.1,43457.0,186.0707,186.1562,185.9663,186.1182,43457.0
2018-05-15 13:45:00,196.09,196.21,196.04,196.13,55259.0,186.1087,186.2226,186.0612,186.1467,55259.0
2018-05-15 13:50:00,196.17,196.21,195.97,196.01,36681.0,186.1846,186.2226,185.9948,186.0328,36681.0
2018-05-15 13:55:00,196.01,196.03,195.6,195.78,118008.0,186.0328,186.0517,185.6436,185.8145,118008.0
2018-05-15 14:00:00,195.78,196.07,195.76,195.99,153624.0,185.8145,186.0897,185.7955,186.0138,153624.0
2018-05-15 14:05:00,195.99,196.09,195.94,196.04,65917.0,186.0138,186.1087,185.9663,186.0612,65917.0
2018-05-15 14:10:00,196.03,196.18,196.0,196.1,52044.0,186.0517,186.1941,186.0233,186.1182,52044.0
2018-05-15 14:15:00,196.08,196.12,195.92,196.02,65234.0,186.0992,186.1372,185.9473,186.0423,65234.0
2018-05-15 14:20:00,196.0,196.09,195.88,195.98,57283.0,186.0233,186.1087,185.9094,186.0043,57283.0
2018-05-15 14:25:00,195.99,196.16,195.77,196.04,96748.0,186.0138,186.1751,185.805,186.0612,96748.0
2018-05-15 14:30:00,196.04,196.36,196.01,196.3,94505.0,186.0612,186.365,186.0328,186.308,94505.0
2018-05-15 14:35:00,196.31,196.37,196.1,196.15,53153.0,186.3175,186.3744,186.1182,186.1656,53153.0
2018-05-15 14:40:00,196.16,196.19,196.0,196.16,43667.0,186.1751,186.2036,186.0233,186.1751,43667.0
2018-05-15 14:45:00,196.14,196.17,196.0,196.07,40502.0,186.1562,186.1846,186.0233,186.0897,40502.0
2018-05-15 14:50:00,196.08,196.3,196.0,196.29,53164.0,186.0992,186.308,186.0233,186.2985,53164.0
2018-05-15 14:55:00,196.3,196.35,196.06,196.21,54230.0,186.308,186.3555,186.0802,186.2226,54230.0
2018-05-15 15:00:00,196.2,196.3,196.07,196.22,73675.0,186.2131,186.308,186.0897,186.2321,73675.0
2018-05-15 15:05:00,196.19,196.32,195.81,195.86,114757.0,186.2036,186.327,185.8429,185.8904,114757.0
2018-05-15 15:10:00,195.86,196.12,195.85,195.99,110620.0,185.8904,186.1372,185.8809,186.0138,110620.0
2018-05-15 15:15:00,195.98,196.08,195.88,196.0,71593.0,186.0043,186.0992,185.9094,186.0233,71593.0
2018-05-15 15:20:00,196.02,196.09,195.81,195.93,97354.0,186.0423,186.1087,185.8429,185.9568,97354.0
2018-05-15 15:25:00,195.93,196.09,195.93,196.05,89135.0,185.9568,186.1087,185.9568,186.0707,89135.0
2018-05-15 15:30:00,196.03,196.69,196.0,196.69,182448.0,186.0517,186.6782,186.0233,186.6782,182448.0
2018-05-15 15:35:00,196.69,196.78,196.33,196.39,149221.0,186.6782,186.7636,186.3365,186.3934,149221.0
2018-05-15 15:40:00,196.38,196.47,196.33,196.41,106833.0,186.3839,186.4694,186.3365,186.4124,106833.0
2018-05-15 15:45:00,196.4,196.41,196.22,196.32,134891.0,186.4029,186.4124,186.2321,186.327,134891.0
2018-05-15 15:50:00,196.33,196.7,196.33,196.41,200310.0,186.3365,186.6876,186.3365,186.4124,200310.0
2018-05-15 15:55:00,196.41,196.58,196.35,196.5,254399.0,186.4124,186.5738,186.3555,186.4978,254399.0
2018-05-16 09:30:00,196.75,197.3,196.3,196.9,486059.0,186.7351,187.2571,186.308,186.8775,486059.0
2018-05-16 09:35:00,196.92,199.19,196.9,198.89,865712.0,186.8964,189.0509,186.8775,188.7662,865712.0
2018-05-16 09:40:00,198.89,199.17,198.16,198.4,546090.0,188.7662,189.0319,188.0733,188.3011,546090.0
2018-05-16 09:45:00,198.41,199.32,198.3,198.88,293963.0,188.3106,189.1743,188.2062,188.7567,293963.0
2018-05-16 09:50:00,198.9,199.55,198.83,199.36,518762.0,188.7757,189.3926,188.7092,189.2122,518762.0
2018-05-16 09:55:00,199.43,199.75,199.1,199.66,405511.0,189.2787,189.5824,188.9655,189.497,405511.0
2018-05-16 10:00:00,199.69,199.74,199.33,199.37,284965.0,189.5254,189.5729,189.1838,189.2217,284965.0
2018-05-16 10:05:00,199.41,199.62,199.1,199.24,242284.0,189.2597,189.459,188.9655,189.0984,242284.0
2018-05-16 10:10:00,199.27,199.4,198.7,198.84,243017.0,189.1268,189.2502,188.5858,188.7187,243017.0
2018-05-16 10:15:00,198.83,199.41,198.69,199.24,207364.0,188.7092,189.2597,188.5764,189.0984,207364.0
2018-05-16 10:20:00,199.23,199.23,198.6,198.66,172190.0,189.0889,189.0889,188.4909,188.5479,172190.0
2018-05-16 10:25:00,198.66,198.88,198.55,198.6,175391.0,188.5479,188.7567,188.4435,188.4909,175391.0
2018-05-16 10:30:00,198.65,199.04,198.59,198.91,168396.0,188.5384,188.9085,188.4814,188.7852,168396.0
2018-05-16 10:35:00,198.94,199.04,198.72,198.98,125201.0,188.8136,188.9085,188.6048,188.8516,125201.0
2018-05-16 10:40:00,199.0,199.25,198.9,199.07,137613.0,188.8706,189.1078,188.7757,188.937,137613.0
2018-05-16 10:45:00,199.08,199.09,198.75,198.82,148760.0,188.9465,188.956,188.6333,188.6997,148760.0
2018-05-16 10:50:00,198.89,199.15,198.86,198.95,100957.0,188.7662,189.0129,188.7377,188.8231,100957.0
2018-05-16 10:55:00,198.93,199.04,198.67,198.8,175658.0,188.8041,188.9085,188.5574,188.6808,175658.0
2018-05-16 11:00:00,198.81,198.81,198.14,198.28,203430.0,188.6902,188.6902,188.0543,188.1872,203430.0
2018-05-16 11:05:00,198.25,198.37,198.2,198.33,132371.0,188.1587,188.2726,188.1113,188.2347,132371.0
2018-05-16 11:10:00,198.35,198.42,197.85,198.02,207205.0,188.2537,188.3201,187.7791,187.9405,207205.0
2018-05-16 11:15:00,197.99,198.14,197.76,198.05,128180.0,187.912,188.0543,187.6937,187.9689,128180.0
2018-05-16 11:20:00,198.06,198.16,197.85,197.97,87967.0,187.9784,188.0733,187.7791,187.893,87967.0
2018-05-16 11:25:00,197.97,197.97,197.6,197.71,106431.0,187.893,187.893,187.5418,187.6462,106431.0
2018-05-16 11:30:00,197.72,197.89,197.65,197.74,65798.0,187.6557,187.8171,187.5893,187.6747,65798.0
2018-05-16 11:35:00,197.75,197.85,197.69,197.74,69706.0,187.6842,187.7791,187.6273,187.6747,69706.0
2018-05-16 11:40:00,197.75,198.0,197.72,197.96,74571.0,187.6842,187.9215,187.6557,187.8835,74571.0
2018-05-16 11:45:00,197.96,198.15,197.9,198.01,85220.0,187.8835,188.0638,187.8266,187.931,85220.0
2018-05-16 11:50:00,197.97,198.1,197.87,197.98,78213.0,187.893,188.0164,187.7981,187.9025,78213.0
2018-05-16 11:55:00,197.98,198.03,197.6,197.84,79465.0,187.9025,187.9499,187.5418,187.7696,79465.0
2018-05-16 12:00:00,197.85,197.99,197.85,197.88,40193.0,187.7791,187.912,187.7791,187.8076,40193.0
2018-05-16 12:05:00,197.88,198.52,197.86,198.48,187246.0,187.8076,188.415,187.7886,188.377,187246.0
2018-05-16 12:10:00,198.46,198.75,198.45,198.7,103846.0,188.3581,188.6333,188.3486,188.5858,103846.0
2018-05-16 12:15:00,198.7,198.72,198.51,198.58,63635.0,188.5858,188.6048,188.4055,188.472,63635.0
2018-05-16 12:20:00,198.59,198.63,198.43,198.58,57545.0,188.4814,188.5194,188.3296,188.472,57545.0
2018-05-16 12:25:00,198.59,198.94,198.54,198.8,131600.0,188.4814,188.8136,188.434,188.6808,131600.0
2018-05-16 12:30:00,198.81,198.97,198.78,198.9,63478.0,188.6902,188.8421,188.6618,188.7757,63478.0
2018-05-16 12:35:00,198.9,198.91,198.54,198.65,71134.0,188.7757,188.7852,188.434,188.5384,71134.0
2018-05-16 12:40:00,198.65,198.66,198.24,198.27,87469.0,188.5384,188.5479,188.1493,188.1777,87469.0
2018-05-16 12:45:00,198.27,198.41,198.14,198.37,63306.0,188.1777,188.3106,188.0543,188.2726,63306.0
2018-05-16 12:50:00,198.38,198.49,198.25,198.25,44176.0,188.2821,188.3865,188.1587,188.1587,44176.0
2018-05-16 12:55:00,198.28,198.4,198.16,198.39,70267.0,188.1872,188.3011,188.0733,188.2916,70267.0
2018-05-16 13:00:00,198.41,198.42,198.12,198.31,97439.0,188.3106,188.3201,188.0354,188.2157,97439.0
2018-05-16 13:05:00,198.28,198.32,197.91,197.94,73977.0,188.1872,188.2252,187.8361,187.8645,73977.0
2018-05-16 13:10:00,197.94,198.02,197.55,197.64,111083.0,187.8645,187.9405,187.4944,187.5798,111083.0
2018-05-16 13:15:00,197.65,197.86,197.65,197.76,81001.0,187.5893,187.7886,187.5893,187.6937,81001.0
2018-05-16 13:20:00,197.73,197.87,197.63,197.69,66415.0,187.6652,187.7981,187.5703,187.6273,66415.0
2018-05-16 13:25:00,197.7,197.77,197.62,197.75,57093.0,187.6367,187.7032,187.5608,187.6842,57093.0
2018-05-16 13:30:00,197.75,197.83,197.62,197.64,51931.0,187.6842,187.7601,187.5608,187.5798,51931.0
2018-05-16 13:35:00,197.65,197.9,197.61,197.79,72124.0,187.5893,187.8266,187.5513,187.7222,72124.0
2018-05-16 13:40:00,197.77,197.99,197.74,197.74,65043.0,187.7032,187.912,187.6747,187.6747,65043.0
2018-05-16 13:45:00,197.76,197.76,197.25,197.35,173556.0,187.6937,187.6937,187.2096,187.3046,173556.0
2018-05-16 13:50:00,197.33,197.45,197.2,197.37,100554.0,187.2856,187.3995,187.1622,187.3235,100554.0
2018-05-16 13:55:00,197.36,197.6,197.32,197.51,62935.0,187.3141,187.5418,187.2761,187.4564,62935.0
2018-05-16 14:00:00,197.5,197.64,197.44,197.44,72055.0,187.4469,187.5798,187.39,187.39,72055.0
2018-05-16 14:05:00,197.43,197.62,197.37,197.53,79996.0,187.3805,187.5608,187.3235,187.4754,79996.0
2018-05-16 14:10:00,197.51,197.73,197.51,197.73,39252.0,187.4564,187.6652,187.4564,187.6652,39252.0
2018-05-16 14:15:00,197.72,198.1,197.7,198.06,102465.0,187.6557,188.0164,187.6367,187.9784,102465.0
2018-05-16 14:20:00,198.07,198.08,197.82,197.99,100610.0,187.9879,187.9974,187.7506,187.912,100610.0
2018-05-16 14:25:00,198.0,198.16,197.94,198.04,64104.0,187.9215,188.0733,187.8645,187.9594,64104.0
2018-05-16 14:30:00,198.04,198.13,197.92,198.05,35512.0,187.9594,188.0449,187.8455,187.9689,35512.0
2018-05-16 14:35:00,198.05,198.14,197.79,198.13,60679.0,187.9689,188.0543,187.7222,188.0449,60679.0
2018-05-16 14:40:00,198.12,198.35,198.1,198.15,67480.0,188.0354,188.2537,188.0164,188.0638,67480.0
2018-05-16 14:45:00,198.14,198.14,197.93,198.03,41197.0,188.0543,188.0543,187.855,187.9499,41197.0
2018-05-16 14:50:00,198.01,198.27,198.01,198.21,53508.0,187.931,188.1777,187.931,188.1208,53508.0
2018-05-16 14:55:00,198.2,198.48,198.0,198.41,119876.0,188.1113,188.377,187.9215,188.3106,119876.0
2018-05-16 15:00:00,198.37,198.4,197.94,198.07,62251.0,188.2726,188.3011,187.8645,187.9879,62251.0
2018-05-16 15:05:00,198.08,198.11,197.85,198.03,56621.0,187.9974,188.0259,187.7791,187.9499,56621.0
2018-05-16 15:10:00,198.03,198.14,197.77,197.85,61575.0,187.9499,188.0543,187.7032,187.7791,61575.0
2018-05-16 15:15:00,197.83,198.02,197.79,197.93,50877.0,187.7601,187.9405,187.7222,187.855,50877.0
2018-05-16 15:20:00,197.92,197.98,197.82,197.83,54973.0,187.8455,187.9025,187.7506,187.7601,54973.0
2018-05-16 15:25:00,197.83,197.93,197.68,197.76,74524.0,187.7601,187.855,187.6178,187.6937,74524.0
2018-05-16 15:30:00,197.75,197.82,197.67,197.7,78434.0,187.6842,187.7506,187.6083,187.6367,78434.0
2018-05-16 15:35:00,197.72,198.01,197.71,197.86,118353.0,187.6557,187.931,187.6462,187.7886,118353.0
2018-05-16 15:40:00,197.86,197.93,197.78,197.78,79824.0,187.7886,187.855,187.7127,187.7127,79824.0
2018-05-16 15:45:00,197.8,197.81,197.36,197.36,170976.0,187.7317,187.7411,187.3141,187.3141,170976.0
2018-05-16 15:50:00,197.42,197.71,197.42,197.62,104507.0,187.371,187.6462,187.371,187.5608,104507.0
2018-05-16 15:55:00,197.6,198.15,197.48,198.08,382075.0,187.5418,188.0638,187.4279,187.9974,382075.0
2018-05-17 09:30:00,196.0,197.85,195.9,196.46,617155.0,186.0233,187.7791,185.9284,186.4599,617155.0
2018-05-17 09:35:00,196.4,196.91,196.08,196.79,447504.0,186.4029,186.887,186.0992,186.7731,447504.0
2018-05-17 09:40:00,196.8,197.14,196.29,196.5,387611.0,186.7826,187.1052,186.2985,186.4978,387611.0
2018-05-17 09:45:00,196.53,196.96,196.49,196.84,194182.0,186.5263,186.9344,186.4883,186.8205,194182.0
2018-05-17 09:50:00,196.83,197.1,196.5,196.62,129333.0,186.811,187.0673,186.4978,186.6117,129333.0
2018-05-17 09:55:00,196.61,196.68,196.23,196.61,187106.0,186.6022,186.6687,186.2416,186.6022,187106.0
2018-05-17 10:00:00,196.61,197.19,196.49,196.94,192371.0,186.6022,187.1527,186.4883,186.9154,192371.0
2018-05-17 10:05:00,196.9,197.07,196.44,196.52,169081.0,186.8775,187.0388,186.4409,186.5168,169081.0
2018-05-17 10:10:00,196.48,196.89,196.48,196.68,112399.0,186.4788,186.868,186.4788,186.6687,112399.0
2018-05-17 10:15:00,196.67,197.04,196.6,196.91,138590.0,186.6592,187.0103,186.5927,186.887,138590.0
2018-05-17 10:20:00,196.9,197.25,196.82,197.11,93829.0,186.8775,187.2096,186.8015,187.0768,93829.0
2018-05-17 10:25:00,197.11,197.68,197.11,197.62,159863.0,187.0768,187.6178,187.0768,187.5608,159863.0
2018-05-17 10:30:00,197.63,197.67,197.25,197.52,104771.0,187.5703,187.6083,187.2096,187.4659,104771.0
2018-05-17 10:35:00,197.52,198.0,197.48,197.74,130423.0,187.4659,187.9215,187.4279,187.6747,130423.0
2018-05-17 10:40:00,197.7,197.97,197.52,197.82,135212.0,187.6367,187.893,187.4659,187.7506,135212.0
2018-05-17 10:45:00,197.82,197.97,197.61,197.68,100827.0,187.7506,187.893,187.5513,187.6178,100827.0
2018-05-17 10:50:00,197.7,198.19,197.69,198.18,171690.0,187.6367,188.1018,187.6273,188.0923,171690.0
2018-05-17 10:55:00,198.18,198.28,197.89,198.01,192596.0,188.0923,188.1872,187.8171,187.931,192596.0
2018-05-17 11:00:00,198.01,198.25,197.86,198.07,140653.0,187.931,188.1587,187.7886,187.9879,140653.0
2018-05-17 11:05:00,198.11,198.43,198.0,198.15,91394.0,188.0259,188.3296,187.9215,188.0638,91394.0
2018-05-17 11:10:00,198.13,198.25,197.68,198.03,142968.0,188.0449,188.1587,187.6178,187.9499,142968.0
2018-05-17 11:15:00,198.0,198.11,197.67,198.05,80219.0,187.9215,188.0259,187.6083,187.9689,80219.0
2018-05-17 11:20:00,198.04,198.12,197.78,197.83,75846.0,187.9594,188.0354,187.7127,187.7601,75846.0
2018-05-17 11:25:00,197.83,197.95,197.73,197.91,56550.0,187.7601,187.874,187.6652,187.8361,56550.0
2018-05-17 11:30:00,197.94,198.14,197.82,197.96,80771.0,187.8645,188.0543,187.7506,187.8835,80771.0
2018-05-17 11:35:00,197.99,198.08,197.86,197.94,50367.0,187.912,187.9974,187.7886,187.8645,50367.0
2018-05-17 11:40:00,197.92,198.0,197.71,197.88,39091.0,187.8455,187.9215,187.6462,187.8076,39091.0
2018-05-17 11:45:00,197.88,197.92,197.48,197.58,52869.0,187.8076,187.8455,187.4279,187.5229,52869.0
2018-05-17 11:50:00,197.59,197.68,197.28,197.44,109098.0,187.5323,187.6178,187.2381,187.39,109098.0
2018-05-17 11:55:00,197.42,197.6,197.37,197.42,58108.0,187.371,187.5418,187.3235,187.371,58108.0
2018-05-17 12:00:00,197.4,197.67,197.31,197.41,54988.0,187.352,187.6083,187.2666,187.3615,54988.0
2018-05-17 12:05:00,197.42,197.53,197.31,197.35,56572.0,187.371,187.4754,187.2666,187.3046,56572.0
2018-05-17 12:10:00,197.35,197.87,197.35,197.86,73500.0,187.3046,187.7981,187.3046,187.7886,73500.0
2018-05-17 12:15:00,197.83,197.96,197.78,197.95,79239.0,187.7601,187.8835,187.7127,187.874,79239.0
2018-05-17 12:20:00,197.94,198.2,197.94,198.02,114269.0,187.8645,188.1113,187.8645,187.9405,114269.0
2018-05-17 12:25:00,198.02,198.06,197.88,197.98,73395.0,187.9405,187.9784,187.8076,187.9025,73395.0
2018-05-17 12:30:00,197.98,198.36,197.95,198.07,120119.0,187.9025,188.2631,187.874,187.9879,120119.0
2018-05-17 12:35:00,198.07,198.07,197.66,197.66,97607.0,187.9879,187.9879,187.5988,187.5988,97607.0
2018-05-17 12:40:00,197.67,197.82,197.41,197.82,106003.0,187.6083,187.7506,187.3615,187.7506,106003.0
2018-05-17 12:45:00,197.79,197.95,197.71,197.9,59479.0,187.7222,187.874,187.6462,187.8266,59479.0
2018-05-17 12:50:00,197.87,197.95,197.77,197.78,42767.0,187.7981,187.874,187.7032,187.7127,42767.0
2018-05-17 12:55:00,197.78,197.79,197.6,197.76,81791.0,187.7127,187.7222,187.5418,187.6937,81791.0
2018-05-17 13:00:00,197.78,198.0,197.74,197.98,51108.0,187.7127,187.9215,187.6747,187.9025,51108.0
2018-05-17 13:05:00,197.96,198.05,197.94,197.97,53193.0,187.8835,187.9689,187.8645,187.893,53193.0
2018-05-17 13:10:00,197.97,198.08,197.75,198.05,80916.0,187.893,187.9974,187.6842,187.9689,80916.0
2018-05-17 13:15:00,198.07,198.2,198.07,198.13,87353.0,187.9879,188.1113,187.9879,188.0449,87353.0
2018-05-17 13:20:00,198.13,198.4,198.12,198.38,85615.0,188.0449,188.3011,188.0354,188.2821,85615.0
2018-05-17 13:25:00,198.36,198.4,198.08,198.18,49389.0,188.2631,188.3011,187.9974,188.0923,49389.0
2018-05-17 13:30:00,198.16,198.2,198.13,198.15,31461.0,188.0733,188.1113,188.0449,188.0638,31461.0
2018-05-17 13:35:00,198.13,198.17,197.93,198.17,50681.0,188.0449,188.0828,187.855,188.0828,50681.0
2018-05-17 13:40:00,198.14,198.24,197.78,197.87,58900.0,188.0543,188.1493,187.7127,187.7981,58900.0
2018-05-17 13:45:00,197.89,198.2,197.84,198.13,92222.0,187.8171,188.1113,187.7696,188.0449,92222.0
2018-05-17 13:50:00,198.14,198.23,197.82,197.9,141822.0,188.0543,188.1398,187.7506,187.8266,141822.0
2018-05-17 13:55:00,197.86,197.94,196.67,196.89,304501.0,187.7886,187.8645,186.6592,186.868,304501.0
2018-05-17 14:00:00,196.88,197.0,195.57,195.84,456803.0,186.8585,186.9724,185.6152,185.8714,456803.0
2018-05-17 14:05:00,195.9,196.35,195.58,196.06,170294.0,185.9284,186.3555,185.6247,186.0802,170294.0
2018-05-17 14:10:00,196.07,196.61,196.02,196.51,114756.0,186.0897,186.6022,186.0423,186.5073,114756.0
2018-05-17 14:15:00,196.55,196.79,196.38,196.71,117531.0,186.5453,186.7731,186.3839,186.6971,117531.0
2018-05-17 14:20:00,196.69,196.79,196.36,196.75,79721.0,186.6782,186.7731,186.365,186.7351,79721.0
2018-05-17 14:25:00,196.72,197.06,196.63,197.01,98022.0,186.7066,187.0293,186.6212,186.9819,98022.0
2018-05-17 14:30:00,197.06,197.1,196.81,196.98,53602.0,187.0293,187.0673,186.792,186.9534,53602.0
2018-05-17 14:35:00,197.0,197.0,196.65,196.7,69674.0,186.9724,186.9724,186.6402,186.6876,69674.0
2018-05-17 14:40:00,196.7,197.26,196.69,197.22,63104.0,186.6876,187.2191,186.6782,187.1812,63104.0
2018-05-17 14:45:00,197.22,197.36,197.02,197.32,84295.0,187.1812,187.3141,186.9914,187.2761,84295.0
2018-05-17 14:50:00,197.29,197.35,197.15,197.26,51899.0,187.2476,187.3046,187.1147,187.2191,51899.0
2018-05-17 14:55:00,197.25,197.3,197.01,197.02,53610.0,187.2096,187.2571,186.9819,186.9914,53610.0
2018-05-17 15:00:00,197.04,197.19,196.94,196.96,69040.0,187.0103,187.1527,186.9154,186.9344,69040.0
2018-05-17 15:05:00,196.95,196.99,196.81,196.94,91142.0,186.9249,186.9629,186.792,186.9154,91142.0
2018-05-17 15:10:00,196.93,196.96,196.42,196.67,90104.0,186.9059,186.9344,186.4219,186.6592,90104.0
2018-05-17 15:15:00,196.67,196.83,196.55,196.75,62944.0,186.6592,186.811,186.5453,186.7351,62944.0
2018-05-17 15:20:00,196.73,197.17,196.7,196.92,70571.0,186.7161,187.1337,186.6876,186.8964,70571.0
2018-05-17 15:25:00,196.92,196.95,196.58,196.64,57677.0,186.8964,186.9249,186.5738,186.6307,57677.0
2018-05-17 15:30:00,196.63,196.7,196.46,196.64,73372.0,186.6212,186.6876,186.4599,186.6307,73372.0
2018-05-17 15:35:00,196.64,196.7,196.31,196.36,81190.0,186.6307,186.6876,186.3175,186.365,81190.0
2018-05-17 15:40:00,196.37,196.65,196.18,196.38,120727.0,186.3744,186.6402,186.1941,186.3839,120727.0
2018-05-17 15:45:00,196.39,196.64,196.36,196.59,106282.0,186.3934,186.6307,186.365,186.5832,106282.0
2018-05-17 15:50:00,196.64,196.65,196.24,196.39,146646.0,186.6307,186.6402,186.2511,186.3934,146646.0
2018-05-17 15:55:00,196.4,196.44,195.98,196.05,465146.0,186.4029,186.4409,186.0043,186.0707,465146.0
2018-05-18 09:30:00,196.43,197.78,196.43,196.94,561757.0,186.4314,187.7127,186.4314,186.9154,561757.0
2018-05-18 09:35:00,196.9,197.5,196.69,197.24,216880.0,186.8775,187.4469,186.6782,187.2002,216880.0
2018-05-18 09:40:00,197.27,197.63,197.02,197.2,169430.0,187.2286,187.5703,186.9914,187.1622,169430.0
2018-05-18 09:45:00,197.17,197.43,196.95,197.29,186830.0,187.1337,187.3805,186.9249,187.2476,186830.0
2018-05-18 09:50:00,197.29,197.31,196.51,196.94,180238.0,187.2476,187.2666,186.5073,186.9154,180238.0
2018-05-18 09:55:00,196.94,197.6,196.93,197.08,313105.0,186.9154,187.5418,186.9059,187.0483,313105.0
2018-05-18 10:00:00,197.07,197.19,196.56,196.77,87372.0,187.0388,187.1527,186.5548,186.7541,87372.0
2018-05-18 10:05:00,196.7,197.18,196.34,196.74,160776.0,186.6876,187.1432,186.346,186.7256,160776.0
2018-05-18 10:10:00,196.71,197.0,196.56,196.84,91411.0,186.6971,186.9724,186.5548,186.8205,91411.0
2018-05-18 10:15:00,196.82,197.03,196.62,196.93,136053.0,186.8015,187.0008,186.6117,186.9059,136053.0
2018-05-18 10:20:00,196.95,197.5,196.95,197.37,137791.0,186.9249,187.4469,186.9249,187.3235,137791.0
2018-05-18 10:25:00,197.36,197.4,197.01,197.09,85336.0,187.3141,187.352,186.9819,187.0578,85336.0
2018-05-18 10:30:00,197.12,197.2,196.55,196.69,107608.0,187.0863,187.1622,186.5453,186.6782,107608.0
2018-05-18 10:35:00,196.68,196.92,196.43,196.72,180718.0,186.6687,186.8964,186.4314,186.7066,180718.0
2018-05-18 10:40:00,196.7,196.87,196.38,196.58,101328.0,186.6876,186.849,186.3839,186.5738,101328.0
2018-05-18 10:45:00,196.6,196.85,196.59,196.73,48613.0,186.5927,186.83,186.5832,186.7161,48613.0
2018-05-18 10:50:00,196.7,196.81,196.5,196.55,89906.0,186.6876,186.792,186.4978,186.5453,89906.0
2018-05-18 10:55:00,196.58,196.67,196.36,196.62,61181.0,186.5738,186.6592,186.365,186.6117,61181.0
2018-05-18 11:00:00,196.63,196.69,196.36,196.52,196300.0,186.6212,186.6782,186.365,186.5168,196300.0
2018-05-18 11:05:00,196.5,196.7,196.35,196.47,60015.0,186.4978,186.6876,186.3555,186.4694,60015.0
2018-05-18 11:10:00,196.52,196.66,196.47,196.59,42527.0,186.5168,186.6497,186.4694,186.5832,42527.0
2018-05-18 11:15:00,196.57,196.91,196.46,196.85,78870.0,186.5643,186.887,186.4599,186.83,78870.0
2018-05-18 11:20:00,196.88,196.97,196.75,196.88,57633.0,186.8585,186.9439,186.7351,186.8585,57633.0
2018-05-18 11:25:00,196.88,196.88,196.52,196.66,50193.0,186.8585,186.8585,186.5168,186.6497,50193.0
2018-05-18 11:30:00,196.67,196.92,196.54,196.62,49086.0,186.6592,186.8964,186.5358,186.6117,49086.0
2018-05-18 11:35:00,196.61,196.86,196.61,196.8,52113.0,186.6022,186.8395,186.6022,186.7826,52113.0
2018-05-18 11:40:00,196.82,196.89,196.65,196.68,59819.0,186.8015,186.868,186.6402,186.6687,59819.0
2018-05-18 11:45:00,196.66,196.66,196.07,196.37,155657.0,186.6497,186.6497,186.0897,186.3744,155657.0
2018-05-18 11:50:00,196.37,196.6,196.31,196.45,67791.0,186.3744,186.5927,186.3175,186.4504,67791.0
2018-05-18 11:55:00,196.48,196.66,196.37,196.46,81434.0,186.4788,186.6497,186.3744,186.4599,81434.0
2018-05-18 12:00:00,196.47,196.48,196.22,196.22,68712.0,186.4694,186.4788,186.2321,186.2321,68712.0
2018-05-18 12:05:00,196.21,196.42,196.17,196.36,82461.0,186.2226,186.4219,186.1846,186.365,82461.0
2018-05-18 12:10:00,196.35,196.37,196.12,196.2,106593.0,186.3555,186.3744,186.1372,186.2131,106593.0
2018-05-18 12:15:00,196.2,196.23,195.9,195.97,83898.0,186.2131,186.2416,185.9284,185.9948,83898.0
2018-05-18 12:20:00,195.94,195.97,195.6,195.6,119186.0,185.9663,185.9948,185.6436,185.6436,119186.0
2018-05-18 12:25:00,195.59,195.85,195.38,195.68,124968.0,185.6341,185.8809,185.4348,185.7196,124968.0
2018-05-18 12:30:00,195.68,195.74,195.37,195.46,100170.0,185.7196,185.7765,185.4253,185.5108,100170.0
2018-05-18 12:35:00,195.45,195.55,195.17,195.34,95135.0,185.5013,185.5962,185.2355,185.3969,95135.0
2018-05-18 12:40:00,195.33,195.77,195.26,195.57,97926.0,185.3874,185.805,185.3209,185.6152,97926.0
2018-05-18 12:45:00,195.56,195.68,195.5,195.63,49871.0,185.6057,185.7196,185.5487,185.6721,49871.0
2018-05-18 12:50:00,195.64,195.64,195.34,195.35,74772.0,185.6816,185.6816,185.3969,185.4064,74772.0
2018-05-18 12:55:00,195.34,195.56,195.31,195.5,58272.0,185.3969,185.6057,185.3684,185.5487,58272.0
2018-05-18 13:00:00,195.5,195.52,195.32,195.39,44225.0,185.5487,185.5677,185.3779,185.4443,44225.0
2018-05-18 13:05:00,195.41,195.53,195.3,195.47,79421.0,185.4633,185.5772,185.3589,185.5203,79421.0
2018-05-18 13:10:00,195.48,195.48,195.32,195.44,34604.0,185.5297,185.5297,185.3779,185.4918,34604.0
2018-05-18 13:15:00,195.45,195.7,195.42,195.57,72435.0,185.5013,185.7385,185.4728,185.6152,72435.0
2018-05-18 13:20:00,195.55,195.65,195.44,195.48,57214.0,185.5962,185.6911,185.4918,185.5297,57214.0
2018-05-18 13:25:00,195.46,195.48,195.32,195.37,65739.0,185.5108,185.5297,185.3779,185.4253,65739.0
2018-05-18 13:30:00,195.36,195.38,195.12,195.17,110671.0,185.4159,185.4348,185.1881,185.2355,110671.0
2018-05-18 13:35:00,195.17,195.3,195.06,195.07,107475.0,185.2355,185.3589,185.1311,185.1406,107475.0
2018-05-18 13:40:00,195.1,195.15,194.91,194.94,229308.0,185.1691,185.2165,184.9888,185.0172,229308.0
2018-05-18 13:45:00,194.94,194.98,194.72,194.86,107372.0,185.0172,185.0552,184.8084,184.9413,107372.0
2018-05-18 13:50:00,194.86,194.92,194.8,194.89,109187.0,184.9413,184.9983,184.8844,184.9698,109187.0
2018-05-18 13:55:00,194.89,195.24,194.87,195.07,70226.0,184.9698,185.302,184.9508,185.1406,70226.0
2018-05-18 14:00:00,195.04,195.07,194.82,194.95,53228.0,185.1121,185.1406,184.9033,185.0267,53228.0
2018-05-18 14:05:00,194.94,194.95,194.81,194.93,88599.0,185.0172,185.0267,184.8938,185.0077,88599.0
2018-05-18 14:10:00,194.93,195.25,194.91,195.18,80219.0,185.0077,185.3115,184.9888,185.245,80219.0
2018-05-18 14:15:00,195.17,195.25,195.06,195.16,50044.0,185.2355,185.3115,185.1311,185.226,50044.0
2018-05-18 14:20:00,195.16,195.42,195.14,195.28,70796.0,185.226,185.4728,185.2071,185.3399,70796.0
2018-05-18 14:25:00,195.28,195.4,195.25,195.36,49367.0,185.3399,185.4538,185.3115,185.4159,49367.0
2018-05-18 14:30:00,195.37,195.46,195.27,195.46,79935.0,185.4253,185.5108,185.3304,185.5108,79935.0
2018-05-18 14:35:00,195.48,195.49,195.27,195.39,42188.0,185.5297,185.5392,185.3304,185.4443,42188.0
2018-05-18 14:40:00,195.38,195.57,195.35,195.37,51504.0,185.4348,185.6152,185.4064,185.4253,51504.0
2018-05-18 14:45:00,195.41,195.48,195.29,195.48,48002.0,185.4633,185.5297,185.3494,185.5297,48002.0
2018-05-18 14:50:00,195.45,195.52,195.32,195.47,40478.0,185.5013,185.5677,185.3779,185.5203,40478.0
2018-05-18 14:55:00,195.48,195.55,195.39,195.45,45364.0,185.5297,185.5962,185.4443,185.5013,45364.0
2018-05-18 15:00:00,195.46,195.5,195.35,195.49,41332.0,185.5108,185.5487,185.4064,185.5392,41332.0
2018-05-18 15:05:00,195.49,195.57,195.48,195.5,42737.0,185.5392,185.6152,185.5297,185.5487,42737.0
2018-05-18 15:10:00,195.53,195.66,195.43,195.46,67968.0,185.5772,185.7006,185.4823,185.5108,67968.0
2018-05-18 15:15:00,195.46,195.49,195.36,195.43,59199.0,185.5108,185.5392,185.4159,185.4823,59199.0
2018-05-18 15:20:00,195.44,195.57,195.31,195.51,56100.0,185.4918,185.6152,185.3684,185.5582,56100.0
2018-05-18 15:25:00,195.53,195.72,195.49,195.71,81978.0,185.5772,185.7575,185.5392,185.748,81978.0
2018-05-18 15:30:00,195.69,195.72,195.43,195.45,70680.0,185.7291,185.7575,185.4823,185.5013,70680.0
2018-05-18 15:35:00,195.44,195.66,195.34,195.66,79875.0,185.4918,185.7006,185.3969,185.7006,79875.0
2018-05-18 15:40:00,195.67,195.73,195.6,195.61,95718.0,185.7101,185.767,185.6436,185.6531,95718.0
2018-05-18 15:45:00,195.62,195.65,195.43,195.64,156949.0,185.6626,185.6911,185.4823,185.6816,156949.0
2018-05-18 15:50:00,195.63,195.63,195.09,195.19,239764.0,185.6721,185.6721,185.1596,185.2545,239764.0
2018-05-18 15:55:00,195.2,195.34,194.83,195.04,475177.0,185.264,185.3969,184.9128,185.1121,475177.0
2018-05-21 09:30:00,197.8,199.12,197.25,198.78,1163490.0,187.7317,188.9845,187.2096,188.6618,1163490.0
2018-05-21 09:35:00,198.76,198.96,198.0,198.53,436366.0,188.6428,188.8326,187.9215,188.4245,436366.0
2018-05-21 09:40:00,198.57,199.06,198.46,198.84,317632.0,188.4625,188.9275,188.3581,188.7187,317632.0
2018-05-21 09:45:00,198.86,198.9,198.22,198.64,214364.0,188.7377,188.7757,188.1303,188.5289,214364.0
2018-05-21 09:50:00,198.66,198.7,198.33,198.53,158269.0,188.5479,188.5858,188.2347,188.4245,158269.0
2018-05-21 09:55:00,198.5,199.44,198.47,199.27,663424.0,188.396,189.2882,188.3675,189.1268,663424.0
2018-05-21 10:00:00,199.28,199.5,199.05,199.16,311671.0,189.1363,189.3451,188.918,189.0224,311671.0
2018-05-21 10:05:00,199.16,199.5,199.06,199.43,283487.0,189.0224,189.3451,188.9275,189.2787,283487.0
2018-05-21 10:10:00,199.43,199.79,199.18,199.74,479914.0,189.2787,189.6204,189.0414,189.5729,479914.0
2018-05-21 10:15:00,199.73,199.74,199.3,199.36,200367.0,189.5634,189.5729,189.1553,189.2122,200367.0
2018-05-21 10:20:00,199.36,199.42,199.1,199.12,152366.0,189.2122,189.2692,188.9655,188.9845,152366.0
2018-05-21 10:25:00,199.14,199.32,198.61,198.87,235915.0,189.0034,189.1743,188.5004,188.7472,235915.0
2018-05-21 10:30:00,198.91,199.26,198.89,199.08,182351.0,188.7852,189.1173,188.7662,188.9465,182351.0
2018-05-21 10:35:00,199.09,199.23,198.71,198.75,136455.0,188.956,189.0889,188.5953,188.6333,136455.0
2018-05-21 10:40:00,198.75,199.11,198.65,199.05,137996.0,188.6333,188.975,188.5384,188.918,137996.0
2018-05-21 10:45:00,199.05,199.17,198.83,199.03,114422.0,188.918,189.0319,188.7092,188.899,114422.0
2018-05-21 10:50:00,199.07,199.13,198.64,198.86,110056.0,188.937,188.994,188.5289,188.7377,110056.0
2018-05-21 10:55:00,198.89,199.13,198.85,198.91,132462.0,188.7662,188.994,188.7282,188.7852,132462.0
2018-05-21 11:00:00,198.91,199.0,198.3,198.45,257098.0,188.7852,188.8706,188.2062,188.3486,257098.0
2018-05-21 11:05:00,198.48,198.58,198.2,198.28,154972.0,188.377,188.472,188.1113,188.1872,154972.0
2018-05-21 11:10:00,198.32,198.45,198.02,198.03,122431.0,188.2252,188.3486,187.9405,187.9499,122431.0
2018-05-21 11:15:00,198.06,198.14,197.44,197.45,363444.0,187.9784,188.0543,187.39,187.3995,363444.0
2018-05-21 11:20:00,197.43,197.98,197.32,197.36,218398.0,187.3805,187.9025,187.2761,187.3141,218398.0
2018-05-21 11:25:00,197.35,197.44,196.62,196.96,327025.0,187.3046,187.39,186.6117,186.9344,327025.0
2018-05-21 11:30:00,196.98,197.03,196.4,196.73,188027.0,186.9534,187.0008,186.4029,186.7161,188027.0
2018-05-21 11:35:00,196.73,197.49,196.59,197.47,157536.0,186.7161,187.4374,186.5832,187.4185,157536.0
2018-05-21 11:40:00,197.45,197.55,197.12,197.19,82591.0,187.3995,187.4944,187.0863,187.1527,82591.0
2018-05-21 11:45:00,197.22,197.7,197.17,197.66,92796.0,187.1812,187.6367,187.1337,187.5988,92796.0
2018-05-21 11:50:00,197.66,197.77,197.42,197.55,83590.0,187.5988,187.7032,187.371,187.4944,83590.0
2018-05-21 11:55:00,197.49,197.77,197.29,197.72,76495.0,187.4374,187.7032,187.2476,187.6557,76495.0
2018-05-21 12:00:00,197.71,197.72,197.49,197.66,55472.0,187.6462,187.6557,187.4374,187.5988,55472.0
2018-05-21 12:05:00,197.64,197.64,197.27,197.59,60648.0,187.5798,187.5798,187.2286,187.5323,60648.0
2018-05-21 12:10:00,197.6,197.94,197.56,197.78,57469.0,187.5418,187.8645,187.5039,187.7127,57469.0
2018-05-21 12:15:00,197.82,197.89,197.61,197.73,52329.0,187.7506,187.8171,187.5513,187.6652,52329.0
2018-05-21 12:20:00,197.74,197.77,197.41,197.58,57813.0,187.6747,187.7032,187.3615,187.5229,57813.0
2018-05-21 12:25:00,197.57,197.66,197.42,197.53,36347.0,187.5134,187.5988,187.371,187.4754,36347.0
2018-05-21 12:30:00,197.5,197.61,197.33,197.48,50455.0,187.4469,187.5513,187.2856,187.4279,50455.0
2018-05-21 12:35:00,197.49,197.54,197.33,197.42,29720.0,187.4374,187.4849,187.2856,187.371,29720.0
2018-05-21 12:40:00,197.4,197.49,197.24,197.46,51251.0,187.352,187.4374,187.2002,187.409,51251.0
2018-05-21 12:45:00,197.48,197.51,197.24,197.42,50477.0,187.4279,187.4564,187.2002,187.371,50477.0
2018-05-21 12:50:00,197.46,197.64,197.41,197.52,68566.0,187.409,187.5798,187.3615,187.4659,68566.0
2018-05-21 12:55:00,197.53,197.72,197.52,197.68,35205.0,187.4754,187.6557,187.4659,187.6178,35205.0
2018-05-21 13:00:00,197.68,197.79,197.59,197.61,59073.0,187.6178,187.7222,187.5323,187.5513,59073.0
2018-05-21 13:05:00,197.61,197.9,197.57,197.89,55688.0,187.5513,187.8266,187.5134,187.8171,55688.0
2018-05-21 13:10:00,197.88,197.97,197.73,197.83,112190.0,187.8076,187.893,187.6652,187.7601,112190.0
2018-05-21 13:15:00,197.85,198.0,197.79,197.95,147661.0,187.7791,187.9215,187.7222,187.874,147661.0
2018-05-21 13:20:00,197.93,197.98,197.7,197.91,49631.0,187.855,187.9025,187.6367,187.8361,49631.0
2018-05-21 13:25:00,197.87,197.97,197.75,197.86,27638.0,187.7981,187.893,187.6842,187.7886,27638.0
2018-05-21 13:30:00,197.86,197.94,197.56,197.58,39061.0,187.7886,187.8645,187.5039,187.5229,39061.0
2018-05-21 13:35:00,197.6,197.66,197.44,197.6,46624.0,187.5418,187.5988,187.39,187.5418,46624.0
2018-05-21 13:40:00,197.56,197.68,197.53,197.62,33940.0,187.5039,187.6178,187.4754,187.5608,33940.0
2018-05-21 13:45:00,197.6,197.68,197.5,197.55,44386.0,187.5418,187.6178,187.4469,187.4944,44386.0
2018-05-21 13:50:00,197.56,197.65,197.51,197.62,46476.0,187.5039,187.5893,187.4564,187.5608,46476.0
2018-05-21 13:55:00,197.61,197.64,197.43,197.58,27730.0,187.5513,187.5798,187.3805,187.5229,27730.0
2018-05-21 14:00:00,197.58,197.6,197.29,197.42,79116.0,187.5229,187.5418,187.2476,187.371,79116.0
2018-05-21 14:05:00,197.43,197.49,197.34,197.37,46457.0,187.3805,187.4374,187.2951,187.3235,46457.0
2018-05-21 14:10:00,197.33,197.44,197.14,197.15,73484.0,187.2856,187.39,187.1052,187.1147,73484.0
2018-05-21 14:15:00,197.12,197.27,196.95,197.07,74242.0,187.0863,187.2286,186.9249,187.0388,74242.0
2018-05-21 14:20:00,197.05,197.15,196.95,197.14,44234.0,187.0198,187.1147,186.9249,187.1052,44234.0
2018-05-21 14:25:00,197.13,197.18,196.89,197.02,60461.0,187.0958,187.1432,186.868,186.9914,60461.0
2018-05-21 14:30:00,196.98,197.02,196.7,196.85,78110.0,186.9534,186.9914,186.6876,186.83,78110.0
2018-05-21 14:35:00,196.85,197.19,196.85,197.11,54791.0,186.83,187.1527,186.83,187.0768,54791.0
2018-05-21 14:40:00,197.1,197.34,197.05,197.33,47382.0,187.0673,187.2951,187.0198,187.2856,47382.0
2018-05-21 14:45:00,197.32,197.45,197.17,197.19,166187.0,187.2761,187.3995,187.1337,187.1527,166187.0
2018-05-21 14:50:00,197.19,197.68,197.19,197.6,60743.0,187.1527,187.6178,187.1527,187.5418,60743.0
2018-05-21 14:55:00,197.63,197.68,197.5,197.55,51889.0,187.5703,187.6178,187.4469,187.4944,51889.0
2018-05-21 15:00:00,197.55,197.55,197.18,197.2,51296.0,187.4944,187.4944,187.1432,187.1622,51296.0
2018-05-21 15:05:00,197.19,197.35,197.09,197.25,47184.0,187.1527,187.3046,187.0578,187.2096,47184.0
2018-05-21 15:10:00,197.22,197.52,197.21,197.45,45051.0,187.1812,187.4659,187.1717,187.3995,45051.0
2018-05-21 15:15:00,197.41,197.55,197.28,197.42,38807.0,187.3615,187.4944,187.2381,187.371,38807.0
2018-05-21 15:20:00,197.43,197.65,197.42,197.62,69879.0,187.3805,187.5893,187.371,187.5608,69879.0
2018-05-21 15:25:00,197.61,197.61,197.39,197.58,59406.0,187.5513,187.5513,187.3425,187.5229,59406.0
2018-05-21 15:30:00,197.58,197.58,197.39,197.41,89386.0,187.5229,187.5229,187.3425,187.3615,89386.0
2018-05-21 15:35:00,197.43,197.58,197.34,197.48,109811.0,187.3805,187.5229,187.2951,187.4279,109811.0
2018-05-21 15:40:00,197.49,197.7,197.47,197.57,100299.0,187.4374,187.6367,187.4185,187.5134,100299.0
2018-05-21 15:45:00,197.58,197.74,197.58,197.72,110161.0,187.5229,187.6747,187.5229,187.6557,110161.0
2018-05-21 15:50:00,197.72,198.0,197.66,197.98,185399.0,187.6557,187.9215,187.5988,187.9025,185399.0
2018-05-21 15:55:00,197.98,197.98,197.6,197.77,279400.0,187.9025,187.9025,187.5418,187.7032,279400.0
2018-05-22 09:30:00,198.3,198.39,197.68,197.82,573736.0,188.2062,188.2916,187.6178,187.7506,573736.0
2018-05-22 09:35:00,197.91,198.63,197.8,198.33,359043.0,187.8361,188.5194,187.7317,188.2347,359043.0
2018-05-22 09:40:00,198.33,198.33,197.91,197.99,184724.0,188.2347,188.2347,187.8361,187.912,184724.0
2018-05-22 09:45:00,197.97,198.07,197.53,197.82,192429.0,187.893,187.9879,187.4754,187.7506,192429.0
2018-05-22 09:50:00,197.86,197.94,197.52,197.88,123690.0,187.7886,187.8645,187.4659,187.8076,123690.0
2018-05-22 09:55:00,197.92,197.98,197.53,197.74,150610.0,187.8455,187.9025,187.4754,187.6747,150610.0
2018-05-22 10:00:00,197.68,197.84,197.25,197.47,164234.0,187.6178,187.7696,187.2096,187.4185,164234.0
2018-05-22 10:05:00,197.45,197.95,197.36,197.78,184106.0,187.3995,187.874,187.3141,187.7127,184106.0
2018-05-22 10:10:00,197.79,197.87,196.52,196.86,327563.0,187.7222,187.7981,186.5168,186.8395,327563.0
2018-05-22 10:15:00,196.81,196.94,196.37,196.76,327220.0,186.792,186.9154,186.3744,186.7446,327220.0
2018-05-22 10:20:00,196.76,197.44,196.57,196.87,181366.0,186.7446,187.39,186.5643,186.849,181366.0
2018-05-22 10:25:00,196.91,197.02,196.57,196.83,115952.0,186.887,186.9914,186.5643,186.811,115952.0
2018-05-22 10:30:00,196.81,197.39,196.59,197.36,129359.0,186.792,187.3425,186.5832,187.3141,129359.0
2018-05-22 10:35:00,197.35,197.8,197.08,197.77,199267.0,187.3046,187.7317,187.0483,187.7032,199267.0
2018-05-22 10:40:00,197.75,197.89,197.38,197.5,87549.0,187.6842,187.8171,187.333,187.4469,87549.0
2018-05-22 10:45:00,197.49,197.57,197.29,197.41,100997.0,187.4374,187.5134,187.2476,187.3615,100997.0
2018-05-22 10:50:00,197.41,197.75,197.38,197.72,71695.0,187.3615,187.6842,187.333,187.6557,71695.0
2018-05-22 10:55:00,197.73,197.74,197.27,197.27,76916.0,187.6652,187.6747,187.2286,187.2286,76916.0
2018-05-22 11:00:00,197.29,197.57,197.28,197.52,65041.0,187.2476,187.5134,187.2381,187.4659,65041.0
2018-05-22 11:05:00,197.5,197.63,197.41,197.46,47667.0,187.4469,187.5703,187.3615,187.409,47667.0
2018-05-22 11:10:00,197.45,197.76,197.44,197.75,70595.0,187.3995,187.6937,187.39,187.6842,70595.0
2018-05-22 11:15:00,197.75,197.77,197.58,197.62,74343.0,187.6842,187.7032,187.5229,187.5608,74343.0
2018-05-22 11:20:00,197.63,197.65,196.91,197.03,158574.0,187.5703,187.5893,186.887,187.0008,158574.0
2018-05-22 11:25:00,197.02,197.12,196.85,196.93,94982.0,186.9914,187.0863,186.83,186.9059,94982.0
2018-05-22 11:30:00,196.95,197.08,196.89,196.97,100122.0,186.9249,187.0483,186.868,186.9439,100122.0
2018-05-22 11:35:00,196.98,197.17,196.95,197.0,68662.0,186.9534,187.1337,186.9249,186.9724,68662.0
2018-05-22 11:40:00,197.01,197.08,196.91,197.0,66691.0,186.9819,187.0483,186.887,186.9724,66691.0
2018-05-22 11:45:00,196.98,197.03,196.75,196.89,61714.0,186.9534,187.0008,186.7351,186.868,61714.0
2018-05-22 11:50:00,196.88,197.05,196.88,197.03,68984.0,186.8585,187.0198,186.8585,187.0008,68984.0
2018-05-22 11:55:00,197.03,197.1,196.99,197.08,62894.0,187.0008,187.0673,186.9629,187.0483,62894.0
2018-05-22 12:00:00,197.1,197.12,196.94,197.12,45105.0,187.0673,187.0863,186.9154,187.0863,45105.0
2018-05-22 12:05:00,197.1,197.32,197.1,197.29,44584.0,187.0673,187.2761,187.0673,187.2476,44584.0
2018-05-22 12:10:00,197.3,197.5,197.18,197.45,95230.0,187.2571,187.4469,187.1432,187.3995,95230.0
2018-05-22 12:15:00,197.46,197.48,197.31,197.31,33316.0,187.409,187.4279,187.2666,187.2666,33316.0
2018-05-22 12:20:00,197.31,197.38,197.2,197.32,52775.0,187.2666,187.333,187.1622,187.2761,52775.0
2018-05-22 12:25:00,197.31,197.33,197.11,197.17,37161.0,187.2666,187.2856,187.0768,187.1337,37161.0
2018-05-22 12:30:00,197.18,197.26,197.0,197.07,76272.0,187.1432,187.2191,186.9724,187.0388,76272.0
2018-05-22 12:35:00,197.04,197.16,197.02,197.08,45173.0,187.0103,187.1242,186.9914,187.0483,45173.0
2018-05-22 12:40:00,197.1,197.12,196.96,197.1,34966.0,187.0673,187.0863,186.9344,187.0673,34966.0
2018-05-22 12:45:00,197.06,197.09,196.77,196.82,52452.0,187.0293,187.0578,186.7541,186.8015,52452.0
2018-05-22 12:50:00,196.84,196.84,196.63,196.66,30890.0,186.8205,186.8205,186.6212,186.6497,30890.0
2018-05-22 12:55:00,196.69,196.8,196.6,196.62,44209.0,186.6782,186.7826,186.5927,186.6117,44209.0
2018-05-22 13:00:00,196.63,196.88,196.6,196.82,40972.0,186.6212,186.8585,186.5927,186.8015,40972.0
2018-05-22 13:05:00,196.78,197.04,196.75,197.01,44521.0,186.7636,187.0103,186.7351,186.9819,44521.0
2018-05-22 13:10:00,197.03,197.22,196.96,197.02,40730.0,187.0008,187.1812,186.9344,186.9914,40730.0
2018-05-22 13:15:00,197.01,197.2,197.01,197.1,26492.0,186.9819,187.1622,186.9819,187.0673,26492.0
2018-05-22 13:20:00,197.08,197.17,196.95,197.17,47307.0,187.0483,187.1337,186.9249,187.1337,47307.0
2018-05-22 13:25:00,197.18,197.4,197.15,197.39,62401.0,187.1432,187.352,187.1147,187.3425,62401.0
2018-05-22 13:30:00,197.4,197.5,197.35,197.5,133731.0,187.352,187.4469,187.3046,187.4469,133731.0
2018-05-22 13:35:00,197.5,197.5,197.16,197.24,74400.0,187.4469,187.4469,187.1242,187.2002,74400.0
2018-05-22 13:40:00,197.24,197.45,197.22,197.44,37968.0,187.2002,187.3995,187.1812,187.39,37968.0
2018-05-22 13:45:00,197.41,197.45,197.39,197.4,32255.0,187.3615,187.3995,187.3425,187.352,32255.0
2018-05-22 13:50:00,197.39,197.45,197.35,197.45,41623.0,187.3425,187.3995,187.3046,187.3995,41623.0
2018-05-22 13:55:00,197.43,197.45,197.36,197.41,22563.0,187.3805,187.3995,187.3141,187.3615,22563.0
2018-05-22 14:00:00,197.38,197.45,197.37,197.42,27391.0,187.333,187.3995,187.3235,187.371,27391.0
2018-05-22 14:05:00,197.41,197.45,197.28,197.3,60517.0,187.3615,187.3995,187.2381,187.2571,60517.0
2018-05-22 14:10:00,197.32,197.45,197.32,197.43,43003.0,187.2761,187.3995,187.2761,187.3805,43003.0
2018-05-22 14:15:00,197.43,197.45,197.39,197.42,28183.0,187.3805,187.3995,187.3425,187.371,28183.0
2018-05-22 14:20:00,197.43,197.5,197.38,197.41,62276.0,187.3805,187.4469,187.333,187.3615,62276.0
2018-05-22 14:25:00,197.38,197.5,197.38,197.46,41514.0,187.333,187.4469,187.333,187.409,41514.0
2018-05-22 14:30:00,197.41,197.48,197.41,197.44,33970.0,187.3615,187.4279,187.3615,187.39,33970.0
2018-05-22 14:35:00,197.45,197.45,197.4,197.42,24841.0,187.3995,187.3995,187.352,187.371,24841.0
2018-05-22 14:40:00,197.42,197.42,197.18,197.22,32965.0,187.371,187.371,187.1432,187.1812,32965.0
2018-05-22 14:45:00,197.23,197.29,197.05,197.12,48453.0,187.1907,187.2476,187.0198,187.0863,48453.0
2018-05-22 14:50:00,197.13,197.14,196.98,197.0,43536.0,187.0958,187.1052,186.9534,186.9724,43536.0
2018-05-22 14:55:00,197.0,197.0,196.67,196.8,90378.0,186.9724,186.9724,186.6592,186.7826,90378.0
2018-05-22 15:00:00,196.75,196.92,196.71,196.73,80400.0,186.7351,186.8964,186.6971,186.7161,80400.0
2018-05-22 15:05:00,196.72,196.92,196.72,196.8,100429.0,186.7066,186.8964,186.7066,186.7826,100429.0
2018-05-22 15:10:00,196.81,196.81,196.48,196.67,132500.0,186.792,186.792,186.4788,186.6592,132500.0
2018-05-22 15:15:00,196.69,196.81,196.66,196.67,70607.0,186.6782,186.792,186.6497,186.6592,70607.0
2018-05-22 15:20:00,196.67,196.76,196.58,196.63,63847.0,186.6592,186.7446,186.5738,186.6212,63847.0
2018-05-22 15:25:00,196.6,196.81,196.57,196.7,95350.0,186.5927,186.792,186.5643,186.6876,95350.0
2018-05-22 15:30:00,196.69,196.69,196.11,196.23,132335.0,186.6782,186.6782,186.1277,186.2416,132335.0
2018-05-22 15:35:00,196.22,196.37,196.15,196.33,85350.0,186.2321,186.3744,186.1656,186.3365,85350.0
2018-05-22 15:40:00,196.34,196.59,196.25,196.29,109738.0,186.346,186.5832,186.2606,186.2985,109738.0
2018-05-22 15:45:00,196.29,196.3,196.1,196.11,100644.0,186.2985,186.308,186.1182,186.1277,100644.0
2018-05-22 15:50:00,196.11,196.12,195.7,195.93,291101.0,186.1277,186.1372,185.7385,185.9568,291101.0
2018-05-22 15:55:00,195.92,196.09,195.8,195.96,226504.0,185.9473,186.1087,185.8335,185.9853,226504.0
2018-05-23 09:30:00,193.88,194.26,192.8,193.04,717873.0,184.0112,184.3718,182.9862,183.2139,717873.0
2018-05-23 09:35:00,192.97,194.48,192.85,194.05,336014.0,183.1475,184.5806,183.0336,184.1725,336014.0
2018-05-23 09:40:00,194.1,194.85,193.92,194.09,273683.0,184.22,184.9318,184.0492,184.2105,273683.0
2018-05-23 09:45:00,194.05,194.95,193.98,194.46,249475.0,184.1725,185.0267,184.1061,184.5617,249475.0
2018-05-23 09:50:00,194.46,194.74,194.13,194.48,189037.0,184.5617,184.8274,184.2485,184.5806,189037.0
2018-05-23 09:55:00,194.49,194.72,194.28,194.28,159135.0,184.5901,184.8084,184.3908,184.3908,159135.0
2018-05-23 10:00:00,194.32,194.84,194.22,194.55,150838.0,184.4288,184.9223,184.3339,184.6471,150838.0
2018-05-23 10:05:00,194.54,195.34,194.35,195.31,132847.0,184.6376,185.3969,184.4573,185.3684,132847.0
2018-05-23 10:10:00,195.3,195.8,195.21,195.76,153587.0,185.3589,185.8335,185.2735,185.7955,153587.0
2018-05-23 10:15:00,195.75,196.25,195.67,196.09,205519.0,185.786,186.2606,185.7101,186.1087,205519.0
2018-05-23 10:20:00,196.1,196.39,195.91,195.98,143251.0,186.1182,186.3934,185.9379,186.0043,143251.0
2018-05-23 10:25:00,195.98,196.0,194.96,195.0,298216.0,186.0043,186.0233,185.0362,185.0742,298216.0
2018-05-23 10:30:00,194.97,195.15,194.67,194.81,162825.0,185.0457,185.2165,184.761,184.8938,162825.0
2018-05-23 10:35:00,194.81,194.97,194.33,194.5,199602.0,184.8938,185.0457,184.4383,184.5996,199602.0
2018-05-23 10:40:00,194.53,194.57,194.06,194.27,183271.0,184.6281,184.6661,184.182,184.3813,183271.0
2018-05-23 10:45:00,194.27,194.35,193.96,194.34,180046.0,184.3813,184.4573,184.0871,184.4478,180046.0
2018-05-23 10:50:00,194.35,194.7,194.28,194.66,105105.0,184.4573,184.7894,184.3908,184.7515,105105.0
2018-05-23 10:55:00,194.65,195.25,194.64,195.05,103386.0,184.742,185.3115,184.7325,185.1216,103386.0
2018-05-23 11:00:00,195.03,195.57,194.95,195.33,135300.0,185.1027,185.6152,185.0267,185.3874,135300.0
2018-05-23 11:05:00,195.37,195.72,195.24,195.64,122667.0,185.4253,185.7575,185.302,185.6816,122667.0
2018-05-23 11:10:00,195.62,195.97,195.47,195.87,153575.0,185.6626,185.9948,185.5203,185.8999,153575.0
2018-05-23 11:15:00,195.9,196.0,195.66,195.73,124148.0,185.9284,186.0233,185.7006,185.767,124148.0
2018-05-23 11:20:00,195.72,195.91,195.46,195.84,150563.0,185.7575,185.9379,185.5108,185.8714,150563.0
2018-05-23 11:25:00,195.87,196.23,195.8,195.92,300933.0,185.8999,186.2416,185.8335,185.9473,300933.0
2018-05-23 11:30:00,195.95,196.07,195.8,195.84,60066.0,185.9758,186.0897,185.8335,185.8714,60066.0
2018-05-23 11:35:00,195.83,196.0,195.61,195.65,70971.0,185.8619,186.0233,185.6531,185.6911,70971.0
2018-05-23 11:40:00,195.68,196.28,195.5,196.27,188134.0,185.7196,186.289,185.5487,186.2795,188134.0
2018-05-23 11:45:00,196.28,196.3,195.92,196.18,76926.0,186.289,186.308,185.9473,186.1941,76926.0
2018-05-23 11:50:00,196.18,196.23,195.83,195.87,118164.0,186.1941,186.2416,185.8619,185.8999,118164.0
2018-05-23 11:55:00,195.87,195.9,195.61,195.66,53423.0,185.8999,185.9284,185.6531,185.7006,53423.0
2018-05-23 12:00:00,195.65,195.74,195.51,195.73,71398.0,185.6911,185.7765,185.5582,185.767,71398.0
2018-05-23 12:05:00,195.75,195.87,195.6,195.84,55267.0,185.786,185.8999,185.6436,185.8714,55267.0
2018-05-23 12:10:00,195.81,196.12,195.76,196.12,83342.0,185.8429,186.1372,185.7955,186.1372,83342.0
2018-05-23 12:15:00,196.09,196.25,195.88,195.88,82724.0,186.1087,186.2606,185.9094,185.9094,82724.0
2018-05-23 12:20:00,195.92,196.12,195.73,195.9,42800.0,185.9473,186.1372,185.767,185.9284,42800.0
2018-05-23 12:25:00,195.9,196.09,195.7,195.74,50177.0,185.9284,186.1087,185.7385,185.7765,50177.0
2018-05-23 12:30:00,195.76,195.96,195.73,195.84,31395.0,185.7955,185.9853,185.767,185.8714,31395.0
2018-05-23 12:35:00,195.82,195.87,195.7,195.81,30608.0,185.8524,185.8999,185.7385,185.8429,30608.0
2018-05-23 12:40:00,195.8,195.9,195.64,195.81,67465.0,185.8335,185.9284,185.6816,185.8429,67465.0
2018-05-23 12:45:00,195.83,195.87,195.7,195.78,29324.0,185.8619,185.8999,185.7385,185.8145,29324.0
2018-05-23 12:50:00,195.8,195.87,195.71,195.77,20916.0,185.8335,185.8999,185.748,185.805,20916.0
2018-05-23 12:55:00,195.76,196.12,195.75,196.04,68737.0,185.7955,186.1372,185.786,186.0612,68737.0
2018-05-23 13:00:00,196.06,196.12,195.64,195.65,37017.0,186.0802,186.1372,185.6816,185.6911,37017.0
2018-05-23 13:05:00,195.65,195.97,195.55,195.89,55612.0,185.6911,185.9948,185.5962,185.9189,55612.0
2018-05-23 13:10:00,195.89,195.89,195.42,195.69,46331.0,185.9189,185.9189,185.4728,185.7291,46331.0
2018-05-23 13:15:00,195.67,195.67,195.35,195.53,36794.0,185.7101,185.7101,185.4064,185.5772,36794.0
2018-05-23 13:20:00,195.53,195.78,195.52,195.7,32697.0,185.5772,185.8145,185.5677,185.7385,32697.0
2018-05-23 13:25:00,195.7,195.75,195.59,195.73,26534.0,185.7385,185.786,185.6341,185.767,26534.0
2018-05-23 13:30:00,195.73,195.87,195.72,195.76,28105.0,185.767,185.8999,185.7575,185.7955,28105.0
2018-05-23 13:35:00,195.78,195.86,195.77,195.86,32535.0,185.8145,185.8904,185.805,185.8904,32535.0
2018-05-23 13:40:00,195.86,195.87,195.78,195.79,39725.0,185.8904,185.8999,185.8145,185.824,39725.0
2018-05-23 13:45:00,195.82,195.87,195.75,195.87,33756.0,185.8524,185.8999,185.786,185.8999,33756.0
2018-05-23 13:50:00,195.83,195.87,195.76,195.78,54747.0,185.8619,185.8999,185.7955,185.8145,54747.0
2018-05-23 13:55:00,195.8,195.85,195.63,195.69,19908.0,185.8335,185.8809,185.6721,185.7291,19908.0
2018-05-23 14:00:00,195.74,195.87,195.65,195.86,34386.0,185.7765,185.8999,185.6911,185.8904,34386.0
2018-05-23 14:05:00,195.84,196.69,195.83,196.64,228624.0,185.8714,186.6782,185.8619,186.6307,228624.0
2018-05-23 14:10:00,196.66,196.7,196.04,196.25,111705.0,186.6497,186.6876,186.0612,186.2606,111705.0
2018-05-23 14:15:00,196.28,196.84,196.22,196.79,117306.0,186.289,186.8205,186.2321,186.7731,117306.0
2018-05-23 14:20:00,196.77,196.77,196.4,196.75,102770.0,186.7541,186.7541,186.4029,186.7351,102770.0
2018-05-23 14:25:00,196.74,196.9,196.33,196.45,94672.0,186.7256,186.8775,186.3365,186.4504,94672.0
2018-05-23 14:30:00,196.5,196.56,196.13,196.14,78163.0,186.4978,186.5548,186.1467,186.1562,78163.0
2018-05-23 14:35:00,196.12,196.36,195.96,196.29,89827.0,186.1372,186.365,185.9853,186.2985,89827.0
2018-05-23 14:40:00,196.28,196.31,196.13,196.24,148773.0,186.289,186.3175,186.1467,186.2511,148773.0
2018-05-23 14:45:00,196.25,196.37,196.23,196.29,49575.0,186.2606,186.3744,186.2416,186.2985,49575.0
2018-05-23 14:50:00,196.3,196.31,196.1,196.24,57289.0,186.308,186.3175,186.1182,186.2511,57289.0
2018-05-23 14:55:00,196.27,196.35,196.22,196.29,69135.0,186.2795,186.3555,186.2321,186.2985,69135.0
2018-05-23 15:00:00,196.28,196.5,196.26,196.37,105311.0,186.289,186.4978,186.27,186.3744,105311.0
2018-05-23 15:05:00,196.38,196.48,196.22,196.28,84327.0,186.3839,186.4788,186.2321,186.289,84327.0
2018-05-23 15:10:00,196.27,196.35,196.06,196.22,86154.0,186.2795,186.3555,186.0802,186.2321,86154.0
2018-05-23 15:15:00,196.22,196.31,196.11,196.14,55947.0,186.2321,186.3175,186.1277,186.1562,55947.0
2018-05-23 15:20:00,196.15,196.2,196.04,196.05,75079.0,186.1656,186.2131,186.0612,186.0707,75079.0
2018-05-23 15:25:00,196.04,196.2,196.03,196.19,78396.0,186.0612,186.2131,186.0517,186.2036,78396.0
2018-05-23 15:30:00,196.2,196.2,195.96,196.05,74169.0,186.2131,186.2131,185.9853,186.0707,74169.0
2018-05-23 15:35:00,196.03,196.07,195.98,196.04,93163.0,186.0517,186.0897,186.0043,186.0612,93163.0
2018-05-23 15:40:00,196.04,196.2,196.0,196.15,223437.0,186.0612,186.2131,186.0233,186.1656,223437.0
2018-05-23 15:45:00,196.14,196.15,195.98,196.0,134824.0,186.1562,186.1656,186.0043,186.0233,134824.0
2018-05-23 15:50:00,196.0,196.46,195.99,196.44,248582.0,186.0233,186.4599,186.0138,186.4409,248582.0
2018-05-23 15:55:00,196.44,196.79,196.42,196.79,370330.0,186.4409,186.7731,186.4219,186.7731,370330.0
2018-05-24 09:30:00,198.12,198.98,197.0,198.65,1290110.0,188.0354,188.8516,186.9724,188.5384,1290110.0
2018-05-24 09:35:00,198.6,199.72,198.19,199.49,1053360.0,188.4909,189.5539,188.1018,189.3356,1053360.0
2018-05-24 09:40:00,199.45,199.53,198.26,198.27,725282.0,189.2977,189.3736,188.1682,188.1777,725282.0
2018-05-24 09:45:00,198.27,198.75,197.25,197.31,526326.0,188.1777,188.6333,187.2096,187.2666,526326.0
2018-05-24 09:50:00,197.36,197.92,197.3,197.89,424016.0,187.3141,187.8455,187.2571,187.8171,424016.0
2018-05-24 09:55:00,197.9,197.93,197.3,197.58,266781.0,187.8266,187.855,187.2571,187.5229,266781.0
2018-05-24 10:00:00,197.58,197.58,196.8,197.36,390347.0,187.5229,187.5229,186.7826,187.3141,390347.0
2018-05-24 10:05:00,197.36,197.94,197.35,197.7,215309.0,187.3141,187.8645,187.3046,187.6367,215309.0
2018-05-24 10:10:00,197.71,197.82,197.08,197.61,183623.0,187.6462,187.7506,187.0483,187.5513,183623.0
2018-05-24 10:15:00,197.58,197.97,197.45,197.68,147063.0,187.5229,187.893,187.3995,187.6178,147063.0
2018-05-24 10:20:00,197.68,198.25,197.43,197.66,197353.0,187.6178,188.1587,187.3805,187.5988,197353.0
2018-05-24 10:25:00,197.64,197.77,197.02,197.5,206369.0,187.5798,187.7032,186.9914,187.4469,206369.0
2018-05-24 10:30:00,197.38,197.55,197.16,197.28,150843.0,187.333,187.4944,187.1242,187.2381,150843.0
2018-05-24 10:35:00,197.3,197.8,197.2,197.8,145829.0,187.2571,187.7317,187.1622,187.7317,145829.0
2018-05-24 10:40:00,197.8,197.95,197.3,197.3,120854.0,187.7317,187.874,187.2571,187.2571,120854.0
2018-05-24 10:45:00,197.34,197.48,196.47,196.75,404689.0,187.2951,187.4279,186.4694,186.7351,404689.0
2018-05-24 10:50:00,196.75,196.9,196.3,196.3,259013.0,186.7351,186.8775,186.308,186.308,259013.0
2018-05-24 10:55:00,196.3,196.5,195.83,196.0,218991.0,186.308,186.4978,185.8619,186.0233,218991.0
2018-05-24 11:00:00,196.0,196.2,195.69,196.15,216584.0,186.0233,186.2131,185.7291,186.1656,216584.0
2018-05-24 11:05:00,196.16,196.27,195.83,196.16,145346.0,186.1751,186.2795,185.8619,186.1751,145346.0
2018-05-24 11:10:00,196.18,196.31,196.05,196.17,95392.0,186.1941,186.3175,186.0707,186.1846,95392.0
2018-05-24 11:15:00,196.17,196.79,196.09,196.56,336117.0,186.1846,186.7731,186.1087,186.5548,336117.0
2018-05-24 11:20:00,196.52,196.64,196.4,196.49,88302.0,186.5168,186.6307,186.4029,186.4883,88302.0
2018-05-24 11:25:00,196.49,196.89,196.46,196.87,147425.0,186.4883,186.868,186.4599,186.849,147425.0
2018-05-24 11:30:00,196.88,197.29,196.85,197.12,132467.0,186.8585,187.2476,186.83,187.0863,132467.0
2018-05-24 11:35:00,197.12,197.25,196.77,196.93,88352.0,187.0863,187.2096,186.7541,186.9059,88352.0
2018-05-24 11:40:00,196.94,197.1,196.77,197.04,63595.0,186.9154,187.0673,186.7541,187.0103,63595.0
2018-05-24 11:45:00,197.04,197.05,196.7,196.81,77426.0,187.0103,187.0198,186.6876,186.792,77426.0
2018-05-24 11:50:00,196.82,196.94,196.65,196.7,61914.0,186.8015,186.9154,186.6402,186.6876,61914.0
2018-05-24 11:55:00,196.69,197.03,196.64,196.98,81209.0,186.6782,187.0008,186.6307,186.9534,81209.0
2018-05-24 12:00:00,196.96,197.25,196.89,196.9,108268.0,186.9344,187.2096,186.868,186.8775,108268.0
2018-05-24 12:05:00,196.93,197.09,196.87,197.02,85656.0,186.9059,187.0578,186.849,186.9914,85656.0
2018-05-24 12:10:00,197.02,197.27,197.0,197.2,108908.0,186.9914,187.2286,186.9724,187.1622,108908.0
2018-05-24 12:15:00,197.21,197.39,197.2,197.28,97790.0,187.1717,187.3425,187.1622,187.2381,97790.0
2018-05-24 12:20:00,197.31,197.6,197.3,197.51,168260.0,187.2666,187.5418,187.2571,187.4564,168260.0
2018-05-24 12:25:00,197.5,197.66,197.41,197.48,87547.0,187.4469,187.5988,187.3615,187.4279,87547.0
2018-05-24 12:30:00,197.46,197.8,197.34,197.37,111083.0,187.409,187.7317,187.2951,187.3235,111083.0
2018-05-24 12:35:00,197.35,197.41,197.13,197.38,129932.0,187.3046,187.3615,187.0958,187.333,129932.0
2018-05-24 12:40:00,197.36,197.38,197.12,197.3,34542.0,187.3141,187.333,187.0863,187.2571,34542.0
2018-05-24 12:45:00,197.3,197.39,197.2,197.28,42573.0,187.2571,187.3425,187.1622,187.2381,42573.0
2018-05-24 12:50:00,197.29,197.3,197.13,197.22,75532.0,187.2476,187.2571,187.0958,187.1812,75532.0
2018-05-24 12:55:00,197.23,197.77,197.21,197.74,124203.0,187.1907,187.7032,187.1717,187.6747,124203.0
2018-05-24 13:00:00,197.75,198.19,197.7,198.13,180740.0,187.6842,188.1018,187.6367,188.0449,180740.0
2018-05-24 13:05:00,198.11,198.34,197.86,197.9,196776.0,188.0259,188.2442,187.7886,187.8266,196776.0
2018-05-24 13:10:00,197.93,197.94,197.23,197.37,274564.0,187.855,187.8645,187.1907,187.3235,274564.0
2018-05-24 13:15:00,197.4,197.52,197.11,197.48,226759.0,187.352,187.4659,187.0768,187.4279,226759.0
2018-05-24 13:20:00,197.45,197.63,197.39,197.53,164115.0,187.3995,187.5703,187.3425,187.4754,164115.0
2018-05-24 13:25:00,197.53,197.69,197.5,197.63,77893.0,187.4754,187.6273,187.4469,187.5703,77893.0
2018-05-24 13:30:00,197.63,197.69,197.35,197.43,97844.0,187.5703,187.6273,187.3046,187.3805,97844.0
2018-05-24 13:35:00,197.4,197.57,197.35,197.46,82004.0,187.352,187.5134,187.3046,187.409,82004.0
2018-05-24 13:40:00,197.46,197.92,197.45,197.82,187893.0,187.409,187.8455,187.3995,187.7506,187893.0
2018-05-24 13:45:00,197.81,197.9,197.68,197.81,152936.0,187.7411,187.8266,187.6178,187.7411,152936.0
2018-05-24 13:50:00,197.8,197.81,197.55,197.71,84941.0,187.7317,187.7411,187.4944,187.6462,84941.0
2018-05-24 13:55:00,197.71,198.13,197.71,198.13,130054.0,187.6462,188.0449,187.6462,188.0449,130054.0
2018-05-24 14:00:00,198.14,198.25,198.02,198.24,108926.0,188.0543,188.1587,187.9405,188.1493,108926.0
2018-05-24 14:05:00,198.24,198.3,198.0,198.01,101796.0,188.1493,188.2062,187.9215,187.931,101796.0
2018-05-24 14:10:00,198.0,198.18,197.96,198.03,90367.0,187.9215,188.0923,187.8835,187.9499,90367.0
2018-05-24 14:15:00,198.02,198.25,197.96,198.25,94432.0,187.9405,188.1587,187.8835,188.1587,94432.0
2018-05-24 14:20:00,198.25,198.25,198.14,198.25,76772.0,188.1587,188.1587,188.0543,188.1587,76772.0
2018-05-24 14:25:00,198.25,198.38,198.2,198.34,147226.0,188.1587,188.2821,188.1113,188.2442,147226.0
2018-05-24 14:30:00,198.33,198.59,198.32,198.56,130828.0,188.2347,188.4814,188.2252,188.453,130828.0
2018-05-24 14:35:00,198.57,198.84,198.51,198.74,158882.0,188.4625,188.7187,188.4055,188.6238,158882.0
2018-05-24 14:40:00,198.74,198.88,198.73,198.82,109760.0,188.6238,188.7567,188.6143,188.6997,109760.0
2018-05-24 14:45:00,198.84,198.91,198.41,198.45,232757.0,188.7187,188.7852,188.3106,188.3486,232757.0
2018-05-24 14:50:00,198.45,198.5,198.05,198.14,109128.0,188.3486,188.396,187.9689,188.0543,109128.0
2018-05-24 14:55:00,198.13,198.27,198.0,198.08,56613.0,188.0449,188.1777,187.9215,187.9974,56613.0
2018-05-24 15:00:00,198.06,198.09,197.81,197.84,70086.0,187.9784,188.0069,187.7411,187.7696,70086.0
2018-05-24 15:05:00,197.87,198.12,197.81,198.12,68523.0,187.7981,188.0354,187.7411,188.0354,68523.0
2018-05-24 15:10:00,198.1,198.25,198.06,198.23,93839.0,188.0164,188.1587,187.9784,188.1398,93839.0
2018-05-24 15:15:00,198.24,198.36,198.16,198.34,75395.0,188.1493,188.2631,188.0733,188.2442,75395.0
2018-05-24 15:20:00,198.33,198.35,198.02,198.08,114978.0,188.2347,188.2537,187.9405,187.9974,114978.0
2018-05-24 15:25:00,198.06,198.06,197.5,197.69,140364.0,187.9784,187.9784,187.4469,187.6273,140364.0
2018-05-24 15:30:00,197.71,197.98,197.7,197.9,116229.0,187.6462,187.9025,187.6367,187.8266,116229.0
2018-05-24 15:35:00,197.89,197.94,196.68,197.61,150704.0,187.8171,187.8645,186.6687,187.5513,150704.0
2018-05-24 15:40:00,197.61,197.69,197.38,197.39,123051.0,187.5513,187.6273,187.333,187.3425,123051.0
2018-05-24 15:45:00,197.37,197.53,197.33,197.45,185576.0,187.3235,187.4754,187.2856,187.3995,185576.0
2018-05-24 15:50:00,197.44,197.5,197.34,197.35,195958.0,187.39,187.4469,187.2951,187.3046,195958.0
2018-05-24 15:55:00,197.36,197.46,197.3,197.35,369597.0,187.3141,187.409,187.2571,187.3046,369597.0
2018-05-25 09:30:00,197.57,198.13,197.28,197.41,428987.0,187.5134,188.0449,187.2381,187.3615,428987.0
2018-05-25 09:35:00,197.4,197.91,197.21,197.86,198964.0,187.352,187.8361,187.1717,187.7886,198964.0
2018-05-25 09:40:00,197.86,198.05,197.55,197.6,212538.0,187.7886,187.9689,187.4944,187.5418,212538.0
2018-05-25 09:45:00,197.6,198.25,197.37,198.21,229673.0,187.5418,188.1587,187.3235,188.1208,229673.0
2018-05-25 09:50:00,198.2,198.23,197.75,197.98,141499.0,188.1113,188.1398,187.6842,187.9025,141499.0
2018-05-25 09:55:00,197.96,198.5,197.91,198.46,187238.0,187.8835,188.396,187.8361,188.3581,187238.0
2018-05-25 10:00:00,198.43,199.24,198.2,198.98,571923.0,188.3296,189.0984,188.1113,188.8516,571923.0
2018-05-25 10:05:00,198.98,199.43,198.88,199.19,373266.0,188.8516,189.2787,188.7567,189.0509,373266.0
2018-05-25 10:10:00,199.19,199.23,198.78,198.78,262951.0,189.0509,189.0889,188.6618,188.6618,262951.0
2018-05-25 10:15:00,198.81,198.91,198.64,198.85,167534.0,188.6902,188.7852,188.5289,188.7282,167534.0
2018-05-25 10:20:00,198.83,198.85,198.22,198.7,199624.0,188.7092,188.7282,188.1303,188.5858,199624.0
2018-05-25 10:25:00,198.7,198.81,198.45,198.7,98970.0,188.5858,188.6902,188.3486,188.5858,98970.0
2018-05-25 10:30:00,198.7,199.22,198.7,198.88,288273.0,188.5858,189.0794,188.5858,188.7567,288273.0
2018-05-25 10:35:00,198.84,199.03,198.69,198.8,163086.0,188.7187,188.899,188.5764,188.6808,163086.0
2018-05-25 10:40:00,198.8,198.82,198.52,198.68,149828.0,188.6808,188.6997,188.415,188.5669,149828.0
2018-05-25 10:45:00,198.68,198.68,198.0,198.34,228462.0,188.5669,188.5669,187.9215,188.2442,228462.0
2018-05-25 10:50:00,198.33,198.45,198.16,198.21,106007.0,188.2347,188.3486,188.0733,188.1208,106007.0
2018-05-25 10:55:00,198.21,198.44,198.19,198.33,116943.0,188.1208,188.3391,188.1018,188.2347,116943.0
2018-05-25 11:00:00,198.38,198.67,198.35,198.57,122506.0,188.2821,188.5574,188.2537,188.4625,122506.0
2018-05-25 11:05:00,198.57,198.6,198.33,198.57,89093.0,188.4625,188.4909,188.2347,188.4625,89093.0
2018-05-25 11:10:00,198.56,198.78,198.4,198.68,104668.0,188.453,188.6618,188.3011,188.5669,104668.0
2018-05-25 11:15:00,198.67,198.95,198.67,198.89,104432.0,188.5574,188.8231,188.5574,188.7662,104432.0
2018-05-25 11:20:00,198.87,198.95,198.61,198.89,95650.0,188.7472,188.8231,188.5004,188.7662,95650.0
2018-05-25 11:25:00,198.88,199.02,198.78,198.79,204033.0,188.7567,188.8896,188.6618,188.6713,204033.0
2018-05-25 11:30:00,198.78,199.05,198.73,199.05,104707.0,188.6618,188.918,188.6143,188.918,104707.0
2018-05-25 11:35:00,199.04,199.34,199.02,199.34,282913.0,188.9085,189.1933,188.8896,189.1933,282913.0
2018-05-25 11:40:00,199.35,199.49,199.25,199.36,232029.0,189.2028,189.3356,189.1078,189.2122,232029.0
2018-05-25 11:45:00,199.38,199.57,199.28,199.39,307629.0,189.2312,189.4116,189.1363,189.2407,307629.0
2018-05-25 11:50:00,199.38,199.69,199.27,199.66,244897.0,189.2312,189.5254,189.1268,189.497,244897.0
2018-05-25 11:55:00,199.66,199.7,199.55,199.69,182077.0,189.497,189.5349,189.3926,189.5254,182077.0
2018-05-25 12:00:00,199.66,199.96,199.66,199.95,499886.0,189.497,189.7817,189.497,189.7722,499886.0
2018-05-25 12:05:00,199.94,200.0,199.74,199.85,720890.0,189.7627,189.8197,189.5729,189.6773,720890.0
2018-05-25 12:10:00,199.84,199.98,199.56,199.98,349433.0,189.6678,189.8007,189.4021,189.8007,349433.0
2018-05-25 12:15:00,199.95,200.0,199.85,199.98,196708.0,189.7722,189.8197,189.6773,189.8007,196708.0
2018-05-25 12:20:00,199.96,200.0,199.82,199.97,345200.0,189.7817,189.8197,189.6488,189.7912,345200.0
2018-05-25 12:25:00,199.96,201.45,199.91,201.42,1532511.0,189.7817,191.1959,189.7343,191.1674,1532511.0
2018-05-25 12:30:00,201.44,201.5,200.8,201.25,568455.0,191.1864,191.2433,190.5789,191.006,568455.0
2018-05-25 12:35:00,201.26,201.4,200.78,200.97,504180.0,191.0155,191.1484,190.56,190.7403,504180.0
2018-05-25 12:40:00,200.98,201.19,200.5,200.66,310879.0,190.7498,190.9491,190.2942,190.4461,310879.0
2018-05-25 12:45:00,200.66,200.74,200.4,200.58,380184.0,190.4461,190.522,190.1993,190.3701,380184.0
2018-05-25 12:50:00,200.6,200.7,200.2,200.2,234590.0,190.3891,190.484,190.0095,190.0095,234590.0
2018-05-25 12:55:00,200.2,200.78,200.2,200.76,267479.0,190.0095,190.56,190.0095,190.541,267479.0
2018-05-25 13:00:00,200.77,201.0,200.76,200.89,209943.0,190.5505,190.7688,190.541,190.6644,209943.0
2018-05-25 13:05:00,200.87,200.96,200.7,200.88,113570.0,190.6454,190.7308,190.484,190.6549,113570.0
2018-05-25 13:10:00,200.87,201.28,200.86,201.16,221735.0,190.6454,191.0345,190.6359,190.9206,221735.0
2018-05-25 13:15:00,201.15,201.35,201.12,201.28,207494.0,190.9111,191.101,190.8827,191.0345,207494.0
2018-05-25 13:20:00,201.29,201.32,201.02,201.14,143745.0,191.044,191.0725,190.7878,190.9016,143745.0
2018-05-25 13:25:00,201.12,201.4,201.06,201.35,150470.0,190.8827,191.1484,190.8257,191.101,150470.0
2018-05-25 13:30:00,201.33,201.35,200.73,200.85,210763.0,191.082,191.101,190.5125,190.6264,210763.0
2018-05-25 13:35:00,200.83,200.94,200.62,200.84,124843.0,190.6074,190.7118,190.4081,190.6169,124843.0
2018-05-25 13:40:00,200.82,200.84,200.71,200.77,63844.0,190.5979,190.6169,190.4935,190.5505,63844.0
2018-05-25 13:45:00,200.78,200.87,200.74,200.84,63658.0,190.56,190.6454,190.522,190.6169,63658.0
2018-05-25 13:50:00,200.84,200.96,200.72,200.77,121208.0,190.6169,190.7308,190.503,190.5505,121208.0
2018-05-25 13:55:00,200.77,200.8,200.56,200.69,192536.0,190.5505,190.5789,190.3512,190.4745,192536.0
2018-05-25 14:00:00,200.67,200.71,200.28,200.4,143932.0,190.4556,190.4935,190.0854,190.1993,143932.0
2018-05-25 14:05:00,200.37,200.55,200.22,200.22,110683.0,190.1708,190.3417,190.0285,190.0285,110683.0
2018-05-25 14:10:00,200.25,200.39,200.04,200.05,162499.0,190.0569,190.1898,189.8576,189.8671,162499.0
2018-05-25 14:15:00,200.05,200.34,200.04,200.12,117390.0,189.8671,190.1424,189.8576,189.9336,117390.0
2018-05-25 14:20:00,200.12,200.29,200.1,200.11,78639.0,189.9336,190.0949,189.9146,189.9241,78639.0
2018-05-25 14:25:00,200.11,200.35,200.06,200.25,84893.0,189.9241,190.1519,189.8766,190.0569,84893.0
2018-05-25 14:30:00,200.28,200.29,199.9,200.1,155933.0,190.0854,190.0949,189.7248,189.9146,155933.0
2018-05-25 14:35:00,200.07,200.15,199.97,199.99,69993.0,189.8861,189.962,189.7912,189.8102,69993.0
2018-05-25 14:40:00,199.99,200.0,199.4,199.59,247220.0,189.8102,189.8197,189.2502,189.4305,247220.0
2018-05-25 14:45:00,199.56,199.75,199.52,199.63,92576.0,189.4021,189.5824,189.3641,189.4685,92576.0
2018-05-25 14:50:00,199.62,199.78,199.52,199.59,76918.0,189.459,189.6109,189.3641,189.4305,76918.0
2018-05-25 14:55:00,199.59,199.7,199.42,199.68,73382.0,189.4305,189.5349,189.2692,189.516,73382.0
2018-05-25 15:00:00,199.66,199.69,199.31,199.37,183998.0,189.497,189.5254,189.1648,189.2217,183998.0
2018-05-25 15:05:00,199.4,199.56,199.34,199.38,106141.0,189.2502,189.4021,189.1933,189.2312,106141.0
2018-05-25 15:10:00,199.38,199.63,199.32,199.41,130930.0,189.2312,189.4685,189.1743,189.2597,130930.0
2018-05-25 15:15:00,199.44,199.54,199.3,199.43,100978.0,189.2882,189.3831,189.1553,189.2787,100978.0
2018-05-25 15:20:00,199.43,199.55,199.24,199.35,153866.0,189.2787,189.3926,189.0984,189.2028,153866.0
2018-05-25 15:25:00,199.34,199.5,199.1,199.45,160153.0,189.1933,189.3451,188.9655,189.2977,160153.0
2018-05-25 15:30:00,199.45,199.48,199.28,199.35,108182.0,189.2977,189.3261,189.1363,189.2028,108182.0
2018-05-25 15:35:00,199.36,199.43,199.14,199.34,150685.0,189.2122,189.2787,189.0034,189.1933,150685.0
2018-05-25 15:40:00,199.32,199.4,199.09,199.16,161766.0,189.1743,189.2502,188.956,189.0224,161766.0
2018-05-25 15:45:00,199.14,199.15,198.93,199.04,202637.0,189.0034,189.0129,188.8041,188.9085,202637.0
2018-05-25 15:50:00,199.03,199.32,199.02,199.15,256980.0,188.899,189.1743,188.8896,189.0129,256980.0
2018-05-25 15:55:00,199.14,199.38,198.9,199.18,454290.0,189.0034,189.2312,188.7757,189.0414,454290.0
2018-05-29 09:30:00,197.94,199.0,197.65,198.56,835090.0,187.8645,188.8706,187.5893,188.453,835090.0
2018-05-29 09:35:00,198.51,198.94,198.0,198.61,318376.0,188.4055,188.8136,187.9215,188.5004,318376.0
2018-05-29 09:40:00,198.68,199.75,198.53,199.62,387475.0,188.5669,189.5824,188.4245,189.459,387475.0
2018-05-29 09:45:00,199.63,200.89,199.46,200.67,562869.0,189.4685,190.6644,189.3072,190.4556,562869.0
2018-05-29 09:50:00,200.67,202.0,200.66,202.0,755435.0,190.4556,191.7179,190.4461,191.7179,755435.0
2018-05-29 09:55:00,202.0,202.06,201.29,201.5,538194.0,191.7179,191.7748,191.044,191.2433,538194.0
2018-05-29 10:00:00,201.52,201.57,201.04,201.48,293374.0,191.2623,191.3098,190.8067,191.2243,293374.0
2018-05-29 10:05:00,201.47,201.52,201.02,201.27,337744.0,191.2148,191.2623,190.7878,191.025,337744.0
2018-05-29 10:10:00,201.33,201.39,200.75,201.11,350752.0,191.082,191.1389,190.5315,190.8732,350752.0
2018-05-29 10:15:00,201.11,201.11,200.51,200.54,232206.0,190.8732,190.8732,190.3037,190.3322,232206.0
2018-05-29 10:20:00,200.54,201.02,200.31,200.57,283379.0,190.3322,190.7878,190.1139,190.3607,283379.0
2018-05-29 10:25:00,200.59,201.07,200.49,200.99,197768.0,190.3796,190.8352,190.2847,190.7593,197768.0
2018-05-29 10:30:00,201.0,201.0,200.35,200.66,166027.0,190.7688,190.7688,190.1519,190.4461,166027.0
2018-05-29 10:35:00,200.66,201.14,200.56,201.13,162824.0,190.4461,190.9016,190.3512,190.8922,162824.0
2018-05-29 10:40:00,201.13,201.58,201.12,201.45,246197.0,190.8922,191.3192,190.8827,191.1959,246197.0
2018-05-29 10:45:00,201.43,201.57,200.95,201.39,220309.0,191.1769,191.3098,190.7213,191.1389,220309.0
2018-05-29 10:50:00,201.38,201.91,201.37,201.86,294519.0,191.1294,191.6324,191.1199,191.585,294519.0
2018-05-29 10:55:00,201.85,202.28,201.6,202.19,509234.0,191.5755,191.9836,191.3382,191.8982,509234.0
2018-05-29 11:00:00,202.19,202.27,201.11,201.15,226999.0,191.8982,191.9741,190.8732,190.9111,226999.0
2018-05-29 11:05:00,201.2,201.57,200.97,201.28,170158.0,190.9586,191.3098,190.7403,191.0345,170158.0
2018-05-29 11:10:00,201.27,201.77,201.27,201.76,141757.0,191.025,191.4996,191.025,191.4901,141757.0
2018-05-29 11:15:00,201.74,201.85,200.82,201.11,179603.0,191.4711,191.5755,190.5979,190.8732,179603.0
2018-05-29 11:20:00,201.12,201.48,200.95,201.04,136878.0,190.8827,191.2243,190.7213,190.8067,136878.0
2018-05-29 11:25:00,201.02,201.2,200.8,201.05,123263.0,190.7878,190.9586,190.5789,190.8162,123263.0
2018-05-29 11:30:00,201.06,201.18,200.91,201.08,93968.0,190.8257,190.9396,190.6833,190.8447,93968.0
2018-05-29 11:35:00,201.08,201.14,200.52,200.61,160883.0,190.8447,190.9016,190.3132,190.3986,160883.0
2018-05-29 11:40:00,200.64,200.75,199.72,199.92,428954.0,190.4271,190.5315,189.5539,189.7437,428954.0
2018-05-29 11:45:00,199.96,200.03,199.52,199.87,226654.0,189.7817,189.8481,189.3641,189.6963,226654.0
2018-05-29 11:50:00,199.88,200.04,199.76,199.78,108043.0,189.7058,189.8576,189.5919,189.6109,108043.0
2018-05-29 11:55:00,199.76,199.8,198.95,198.98,275452.0,189.5919,189.6299,188.8231,188.8516,275452.0
2018-05-29 12:00:00,198.99,199.07,198.11,198.14,285296.0,188.8611,188.937,188.0259,188.0543,285296.0
2018-05-29 12:05:00,198.12,198.29,197.25,197.35,445545.0,188.0354,188.1967,187.2096,187.3046,445545.0
2018-05-29 12:10:00,197.4,197.72,197.04,197.07,303111.0,187.352,187.6557,187.0103,187.0388,303111.0
2018-05-29 12:15:00,197.05,198.04,197.0,198.02,319517.0,187.0198,187.9594,186.9724,187.9405,319517.0
2018-05-29 12:20:00,197.99,198.48,197.99,198.26,184486.0,187.912,188.377,187.912,188.1682,184486.0
2018-05-29 12:25:00,198.28,198.64,198.08,198.58,122148.0,188.1872,188.5289,187.9974,188.472,122148.0
2018-05-29 12:30:00,198.58,198.9,198.58,198.68,132107.0,188.472,188.7757,188.472,188.5669,132107.0
2018-05-29 12:35:00,198.71,198.8,198.45,198.58,119150.0,188.5953,188.6808,188.3486,188.472,119150.0
2018-05-29 12:40:00,198.57,198.85,198.35,198.56,76139.0,188.4625,188.7282,188.2537,188.453,76139.0
2018-05-29 12:45:00,198.55,198.8,198.5,198.6,80963.0,188.4435,188.6808,188.396,188.4909,80963.0
2018-05-29 12:50:00,198.63,198.89,198.54,198.86,81101.0,188.5194,188.7662,188.434,188.7377,81101.0
2018-05-29 12:55:00,198.86,199.0,198.76,198.92,117272.0,188.7377,188.8706,188.6428,188.7946,117272.0
2018-05-29 13:00:00,198.9,198.9,198.41,198.56,83224.0,188.7757,188.7757,188.3106,188.453,83224.0
2018-05-29 13:05:00,198.57,198.58,198.16,198.25,71854.0,188.4625,188.472,188.0733,188.1587,71854.0
2018-05-29 13:10:00,198.25,198.55,198.11,198.5,80364.0,188.1587,188.4435,188.0259,188.396,80364.0
2018-05-29 13:15:00,198.49,198.93,198.35,198.82,120363.0,188.3865,188.8041,188.2537,188.6997,120363.0
2018-05-29 13:20:00,198.85,199.1,198.66,198.73,86804.0,188.7282,188.9655,188.5479,188.6143,86804.0
2018-05-29 13:25:00,198.76,198.85,198.51,198.63,73251.0,188.6428,188.7282,188.4055,188.5194,73251.0
2018-05-29 13:30:00,198.6,198.67,198.0,198.0,122352.0,188.4909,188.5574,187.9215,187.9215,122352.0
2018-05-29 13:35:00,198.03,198.19,197.5,197.62,141812.0,187.9499,188.1018,187.4469,187.5608,141812.0
2018-05-29 13:40:00,197.63,198.16,197.61,198.13,83665.0,187.5703,188.0733,187.5513,188.0449,83665.0
2018-05-29 13:45:00,198.13,198.29,198.02,198.03,47223.0,188.0449,188.1967,187.9405,187.9499,47223.0
2018-05-29 13:50:00,198.02,198.13,197.8,197.85,72831.0,187.9405,188.0449,187.7317,187.7791,72831.0
2018-05-29 13:55:00,197.86,197.95,197.78,197.8,71797.0,187.7886,187.874,187.7127,187.7317,71797.0
2018-05-29 14:00:00,197.78,197.81,197.3,197.4,160611.0,187.7127,187.7411,187.2571,187.352,160611.0
2018-05-29 14:05:00,197.38,197.89,197.36,197.71,80322.0,187.333,187.8171,187.3141,187.6462,80322.0
2018-05-29 14:10:00,197.7,197.8,197.43,197.64,66857.0,187.6367,187.7317,187.3805,187.5798,66857.0
2018-05-29 14:15:00,197.66,197.69,197.35,197.62,79607.0,187.5988,187.6273,187.3046,187.5608,79607.0
2018-05-29 14:20:00,197.56,197.61,197.21,197.53,93447.0,187.5039,187.5513,187.1717,187.4754,93447.0
2018-05-29 14:25:00,197.54,198.0,197.53,197.95,76886.0,187.4849,187.9215,187.4754,187.874,76886.0
2018-05-29 14:30:00,197.95,198.07,197.81,197.88,65438.0,187.874,187.9879,187.7411,187.8076,65438.0
2018-05-29 14:35:00,197.92,198.14,197.75,197.79,69541.0,187.8455,188.0543,187.6842,187.7222,69541.0
2018-05-29 14:40:00,197.77,197.96,197.45,197.49,85258.0,187.7032,187.8835,187.3995,187.4374,85258.0
2018-05-29 14:45:00,197.48,197.75,197.41,197.62,70356.0,187.4279,187.6842,187.3615,187.5608,70356.0
2018-05-29 14:50:00,197.62,197.64,197.33,197.35,117794.0,187.5608,187.5798,187.2856,187.3046,117794.0
2018-05-29 14:55:00,197.33,197.51,197.23,197.23,81799.0,187.2856,187.4564,187.1907,187.1907,81799.0
2018-05-29 15:00:00,197.2,197.54,197.05,197.41,122222.0,187.1622,187.4849,187.0198,187.3615,122222.0
2018-05-29 15:05:00,197.39,197.44,197.04,197.2,157857.0,187.3425,187.39,187.0103,187.1622,157857.0
2018-05-29 15:10:00,197.19,197.24,197.03,197.17,97272.0,187.1527,187.2002,187.0008,187.1337,97272.0
2018-05-29 15:15:00,197.19,197.29,197.05,197.08,87968.0,187.1527,187.2476,187.0198,187.0483,87968.0
2018-05-29 15:20:00,197.07,197.22,197.0,197.17,206969.0,187.0388,187.1812,186.9724,187.1337,206969.0
2018-05-29 15:25:00,197.18,197.43,197.1,197.39,110117.0,187.1432,187.3805,187.0673,187.3425,110117.0
2018-05-29 15:30:00,197.41,197.94,197.28,197.81,184913.0,187.3615,187.8645,187.2381,187.7411,184913.0
2018-05-29 15:35:00,197.81,198.02,197.64,197.99,128154.0,187.7411,187.9405,187.5798,187.912,128154.0
2018-05-29 15:40:00,197.98,198.17,197.78,198.16,137244.0,187.9025,188.0828,187.7127,188.0733,137244.0
2018-05-29 15:45:00,198.16,198.5,198.11,198.19,218495.0,188.0733,188.396,188.0259,188.1018,218495.0
2018-05-29 15:50:00,198.23,198.38,198.01,198.13,182589.0,188.1398,188.2821,187.931,188.0449,182589.0
2018-05-29 15:55:00,198.16,198.17,197.75,197.92,322465.0,188.0733,188.0828,187.6842,187.8455,322465.0
2018-05-30 09:30:00,199.7,199.9,199.21,199.37,637642.0,189.5349,189.7248,189.0699,189.2217,637642.0
2018-05-30 09:35:00,199.43,199.57,198.91,199.06,310865.0,189.2787,189.4116,188.7852,188.9275,310865.0
2018-05-30 09:40:00,199.13,199.49,198.8,199.35,250232.0,188.994,189.3356,188.6808,189.2028,250232.0
2018-05-30 09:45:00,199.35,199.84,199.06,199.42,417544.0,189.2028,189.6678,188.9275,189.2692,417544.0
2018-05-30 09:50:00,199.4,200.54,199.39,199.98,571657.0,189.2502,190.3322,189.2407,189.8007,571657.0
2018-05-30 09:55:00,199.98,200.01,199.11,199.18,294243.0,189.8007,189.8292,188.975,189.0414,294243.0
2018-05-30 10:00:00,199.18,199.27,198.18,198.89,444829.0,189.0414,189.1268,188.0923,188.7662,444829.0
2018-05-30 10:05:00,198.9,199.39,198.69,199.27,178217.0,188.7757,189.2407,188.5764,189.1268,178217.0
2018-05-30 10:10:00,199.31,199.44,198.87,199.01,149117.0,189.1648,189.2882,188.7472,188.8801,149117.0
2018-05-30 10:15:00,199.0,199.04,198.52,198.59,170361.0,188.8706,188.9085,188.415,188.4814,170361.0
2018-05-30 10:20:00,198.6,198.7,198.21,198.47,179528.0,188.4909,188.5858,188.1208,188.3675,179528.0
2018-05-30 10:25:00,198.47,198.66,198.25,198.35,149674.0,188.3675,188.5479,188.1587,188.2537,149674.0
2018-05-30 10:30:00,198.34,198.6,198.29,198.37,118079.0,188.2442,188.4909,188.1967,188.2726,118079.0
2018-05-30 10:35:00,198.38,198.64,197.82,198.02,290911.0,188.2821,188.5289,187.7506,187.9405,290911.0
2018-05-30 10:40:00,197.99,198.53,197.95,198.51,129842.0,187.912,188.4245,187.874,188.4055,129842.0
2018-05-30 10:45:00,198.48,198.48,197.83,197.85,115596.0,188.377,188.377,187.7601,187.7791,115596.0
2018-05-30 10:50:00,197.86,198.1,197.5,197.51,176909.0,187.7886,188.0164,187.4469,187.4564,176909.0
2018-05-30 10:55:00,197.51,197.79,197.5,197.61,172487.0,187.4564,187.7222,187.4469,187.5513,172487.0
2018-05-30 11:00:00,197.61,198.29,197.6,198.16,322545.0,187.5513,188.1967,187.5418,188.0733,322545.0
2018-05-30 11:05:00,198.16,198.5,198.02,198.48,290900.0,188.0733,188.396,187.9405,188.377,290900.0
2018-05-30 11:10:00,198.5,198.78,198.27,198.43,260351.0,188.396,188.6618,188.1777,188.3296,260351.0
2018-05-30 11:15:00,198.44,198.72,198.19,198.57,109068.0,188.3391,188.6048,188.1018,188.4625,109068.0
2018-05-30 11:20:00,198.56,198.7,198.42,198.61,110811.0,188.453,188.5858,188.3201,188.5004,110811.0
2018-05-30 11:25:00,198.6,198.7,198.48,198.57,107222.0,188.4909,188.5858,188.377,188.4625,107222.0
2018-05-30 11:30:00,198.53,199.4,198.51,199.38,466132.0,188.4245,189.2502,188.4055,189.2312,466132.0
2018-05-30 11:35:00,199.38,199.64,199.19,199.39,286053.0,189.2312,189.478,189.0509,189.2407,286053.0
2018-05-30 11:40:00,199.38,199.65,199.33,199.44,165048.0,189.2312,189.4875,189.1838,189.2882,165048.0
2018-05-30 11:45:00,199.48,199.51,199.0,199.22,111102.0,189.3261,189.3546,188.8706,189.0794,111102.0
2018-05-30 11:50:00,199.23,199.25,198.6,198.76,126511.0,189.0889,189.1078,188.4909,188.6428,126511.0
2018-05-30 11:55:00,198.75,199.09,198.73,198.81,100809.0,188.6333,188.956,188.6143,188.6902,100809.0
2018-05-30 12:00:00,198.84,199.23,198.84,198.97,106339.0,188.7187,189.0889,188.7187,188.8421,106339.0
2018-05-30 12:05:00,198.96,199.11,198.81,198.81,74736.0,188.8326,188.975,188.6902,188.6902,74736.0
2018-05-30 12:10:00,198.83,198.89,198.7,198.7,86707.0,188.7092,188.7662,188.5858,188.5858,86707.0
2018-05-30 12:15:00,198.7,199.04,198.65,198.94,86436.0,188.5858,188.9085,188.5384,188.8136,86436.0
2018-05-30 12:20:00,198.92,199.25,198.92,199.05,97602.0,188.7946,189.1078,188.7946,188.918,97602.0
2018-05-30 12:25:00,199.02,199.22,198.9,198.95,78660.0,188.8896,189.0794,188.7757,188.8231,78660.0
2018-05-30 12:30:00,198.87,198.95,198.67,198.68,72662.0,188.7472,188.8231,188.5574,188.5669,72662.0
2018-05-30 12:35:00,198.69,198.76,198.45,198.47,88074.0,188.5764,188.6428,188.3486,188.3675,88074.0
2018-05-30 12:40:00,198.48,198.51,198.11,198.12,103215.0,188.377,188.4055,188.0259,188.0354,103215.0
2018-05-30 12:45:00,198.14,198.42,198.05,198.23,85569.0,188.0543,188.3201,187.9689,188.1398,85569.0
2018-05-30 12:50:00,198.25,198.37,198.13,198.37,52530.0,188.1587,188.2726,188.0449,188.2726,52530.0
2018-05-30 12:55:00,198.37,198.4,198.12,198.28,67537.0,188.2726,188.3011,188.0354,188.1872,67537.0
2018-05-30 13:00:00,198.27,198.39,198.12,198.23,55401.0,188.1777,188.2916,188.0354,188.1398,55401.0
2018-05-30 13:05:00,198.23,198.23,198.06,198.11,52697.0,188.1398,188.1398,187.9784,188.0259,52697.0
2018-05-30 13:10:00,198.09,198.19,197.8,198.16,118154.0,188.0069,188.1018,187.7317,188.0733,118154.0
2018-05-30 13:15:00,198.17,198.42,198.02,198.34,103701.0,188.0828,188.3201,187.9405,188.2442,103701.0
2018-05-30 13:20:00,198.31,198.42,198.23,198.34,62722.0,188.2157,188.3201,188.1398,188.2442,62722.0
2018-05-30 13:25:00,198.35,198.68,198.35,198.62,88007.0,188.2537,188.5669,188.2537,188.5099,88007.0
2018-05-30 13:30:00,198.62,198.67,198.37,198.43,40930.0,188.5099,188.5574,188.2726,188.3296,40930.0
2018-05-30 13:35:00,198.44,198.46,198.16,198.36,51015.0,188.3391,188.3581,188.0733,188.2631,51015.0
2018-05-30 13:40:00,198.38,198.45,198.27,198.31,37272.0,188.2821,188.3486,188.1777,188.2157,37272.0
2018-05-30 13:45:00,198.28,198.29,198.1,198.14,49770.0,188.1872,188.1967,188.0164,188.0543,49770.0
2018-05-30 13:50:00,198.15,198.34,198.02,198.06,38073.0,188.0638,188.2442,187.9405,187.9784,38073.0
2018-05-30 13:55:00,198.09,198.21,198.05,198.11,43830.0,188.0069,188.1208,187.9689,188.0259,43830.0
2018-05-30 14:00:00,198.13,198.28,198.11,198.24,36581.0,188.0449,188.1872,188.0259,188.1493,36581.0
2018-05-30 14:05:00,198.24,198.48,198.18,198.44,57835.0,188.1493,188.377,188.0923,188.3391,57835.0
2018-05-30 14:10:00,198.44,198.56,198.39,198.5,50991.0,188.3391,188.453,188.2916,188.396,50991.0
2018-05-30 14:15:00,198.51,198.73,198.41,198.61,69505.0,188.4055,188.6143,188.3106,188.5004,69505.0
2018-05-30 14:20:00,198.62,198.69,198.53,198.57,56513.0,188.5099,188.5764,188.4245,188.4625,56513.0
2018-05-30 14:25:00,198.58,198.8,198.47,198.76,57114.0,188.472,188.6808,188.3675,188.6428,57114.0
2018-05-30 14:30:00,198.77,198.79,198.55,198.75,36837.0,188.6523,188.6713,188.4435,188.6333,36837.0
2018-05-30 14:35:00,198.75,198.95,198.7,198.7,104157.0,188.6333,188.8231,188.5858,188.5858,104157.0
2018-05-30 14:40:00,198.7,198.83,198.63,198.7,54100.0,188.5858,188.7092,188.5194,188.5858,54100.0
2018-05-30 14:45:00,198.7,198.74,198.53,198.72,45164.0,188.5858,188.6238,188.4245,188.6048,45164.0
2018-05-30 14:50:00,198.73,198.82,198.64,198.64,42200.0,188.6143,188.6997,188.5289,188.5289,42200.0
2018-05-30 14:55:00,198.65,198.83,198.6,198.83,37499.0,188.5384,188.7092,188.4909,188.7092,37499.0
2018-05-30 15:00:00,198.84,198.96,198.8,198.84,76978.0,188.7187,188.8326,188.6808,188.7187,76978.0
2018-05-30 15:05:00,198.81,198.85,198.57,198.64,66294.0,188.6902,188.7282,188.4625,188.5289,66294.0
2018-05-30 15:10:00,198.63,198.76,198.61,198.65,63551.0,188.5194,188.6428,188.5004,188.5384,63551.0
2018-05-30 15:15:00,198.65,198.83,198.62,198.83,57071.0,188.5384,188.7092,188.5099,188.7092,57071.0
2018-05-30 15:20:00,198.84,198.86,198.72,198.72,63289.0,188.7187,188.7377,188.6048,188.6048,63289.0
2018-05-30 15:25:00,198.72,198.86,198.65,198.68,70949.0,188.6048,188.7377,188.5384,188.5669,70949.0
2018-05-30 15:30:00,198.69,198.76,198.56,198.66,105620.0,188.5764,188.6428,188.453,188.5479,105620.0
2018-05-30 15:35:00,198.65,198.75,198.57,198.74,72309.0,188.5384,188.6333,188.4625,188.6238,72309.0
2018-05-30 15:40:00,198.72,198.8,198.66,198.67,135332.0,188.6048,188.6808,188.5479,188.5574,135332.0
2018-05-30 15:45:00,198.65,198.7,198.21,198.21,199911.0,188.5384,188.5858,188.1208,188.1208,199911.0
2018-05-30 15:50:00,198.22,198.38,198.04,198.09,248205.0,188.1303,188.2821,187.9594,188.0069,248205.0
2018-05-30 15:55:00,198.09,198.17,198.0,198.0,369811.0,188.0069,188.0828,187.9215,187.9215,369811.0
2018-05-31 09:30:00,198.0,199.0,197.66,198.47,530759.0,187.9215,188.8706,187.5988,188.3675,530759.0
2018-05-31 09:35:00,198.5,198.95,198.34,198.69,301553.0,188.396,188.8231,188.2442,188.5764,301553.0
2018-05-31 09:40:00,198.67,199.04,198.32,198.45,322482.0,188.5574,188.9085,188.2252,188.3486,322482.0
2018-05-31 09:45:00,198.49,199.48,198.48,199.14,292777.0,188.3865,189.3261,188.377,189.0034,292777.0
2018-05-31 09:50:00,199.12,199.32,198.83,198.88,155727.0,188.9845,189.1743,188.7092,188.7567,155727.0
2018-05-31 09:55:00,198.91,198.98,198.5,198.68,139788.0,188.7852,188.8516,188.396,188.5669,139788.0
2018-05-31 10:00:00,198.71,198.73,198.0,198.13,190900.0,188.5953,188.6143,187.9215,188.0449,190900.0
2018-05-31 10:05:00,198.12,198.29,197.76,197.89,244824.0,188.0354,188.1967,187.6937,187.8171,244824.0
2018-05-31 10:10:00,197.9,198.3,197.67,198.18,160133.0,187.8266,188.2062,187.6083,188.0923,160133.0
2018-05-31 10:15:00,198.17,198.44,198.11,198.13,119825.0,188.0828,188.3391,188.0259,188.0449,119825.0
2018-05-31 10:20:00,198.15,198.48,198.05,198.14,86353.0,188.0638,188.377,187.9689,188.0543,86353.0
2018-05-31 10:25:00,198.16,198.58,198.12,198.48,80224.0,188.0733,188.472,188.0354,188.377,80224.0
2018-05-31 10:30:00,198.46,198.94,198.35,198.72,136605.0,188.3581,188.8136,188.2537,188.6048,136605.0
2018-05-31 10:35:00,198.72,198.8,198.47,198.54,82832.0,188.6048,188.6808,188.3675,188.434,82832.0
2018-05-31 10:40:00,198.54,198.74,198.0,198.19,198706.0,188.434,188.6238,187.9215,188.1018,198706.0
2018-05-31 10:45:00,198.19,198.25,197.62,197.78,192281.0,188.1018,188.1587,187.5608,187.7127,192281.0
2018-05-31 10:50:00,197.77,198.07,197.65,197.85,160094.0,187.7032,187.9879,187.5893,187.7791,160094.0
2018-05-31 10:55:00,197.85,197.9,197.52,197.78,88647.0,187.7791,187.8266,187.4659,187.7127,88647.0
2018-05-31 11:00:00,197.76,198.05,197.74,197.99,74697.0,187.6937,187.9689,187.6747,187.912,74697.0
2018-05-31 11:05:00,197.97,198.05,197.56,197.67,264748.0,187.893,187.9689,187.5039,187.6083,264748.0
2018-05-31 11:10:00,197.66,197.73,197.23,197.23,165278.0,187.5988,187.6652,187.1907,187.1907,165278.0
2018-05-31 11:15:00,197.22,197.28,196.85,196.98,259952.0,187.1812,187.2381,186.83,186.9534,259952.0
2018-05-31 11:20:00,196.96,197.53,196.91,197.49,101266.0,186.9344,187.4754,186.887,187.4374,101266.0
2018-05-31 11:25:00,197.5,197.84,197.33,197.75,406435.0,187.4469,187.7696,187.2856,187.6842,406435.0
2018-05-31 11:30:00,197.75,197.78,197.45,197.45,81840.0,187.6842,187.7127,187.3995,187.3995,81840.0
2018-05-31 11:35:00,197.46,198.28,197.44,198.25,147916.0,187.409,188.1872,187.39,188.1587,147916.0
2018-05-31 11:40:00,198.26,198.64,198.15,198.39,199038.0,188.1682,188.5289,188.0638,188.2916,199038.0
2018-05-31 11:45:00,198.39,198.65,198.31,198.65,80052.0,188.2916,188.5384,188.2157,188.5384,80052.0
2018-05-31 11:50:00,198.65,198.7,198.46,198.56,102975.0,188.5384,188.5858,188.3581,188.453,102975.0
2018-05-31 11:55:00,198.54,198.76,198.24,198.39,143884.0,188.434,188.6428,188.1493,188.2916,143884.0
2018-05-31 12:00:00,198.41,198.53,198.2,198.49,69668.0,188.3106,188.4245,188.1113,188.3865,69668.0
2018-05-31 12:05:00,198.5,198.68,198.41,198.5,76840.0,188.396,188.5669,188.3106,188.396,76840.0
2018-05-31 12:10:00,198.52,199.19,198.52,199.0,371434.0,188.415,189.0509,188.415,188.8706,371434.0
2018-05-31 12:15:00,198.98,199.15,198.95,199.06,91064.0,188.8516,189.0129,188.8231,188.9275,91064.0
2018-05-31 12:20:00,199.03,199.15,198.96,199.08,74866.0,188.899,189.0129,188.8326,188.9465,74866.0
2018-05-31 12:25:00,199.06,199.09,198.8,198.81,158299.0,188.9275,188.956,188.6808,188.6902,158299.0
2018-05-31 12:30:00,198.85,199.0,198.78,198.81,96843.0,188.7282,188.8706,188.6618,188.6902,96843.0
2018-05-31 12:35:00,198.8,198.92,198.71,198.74,89920.0,188.6808,188.7946,188.5953,188.6238,89920.0
2018-05-31 12:40:00,198.73,198.73,198.45,198.68,85887.0,188.6143,188.6143,188.3486,188.5669,85887.0
2018-05-31 12:45:00,198.67,199.01,198.57,199.0,82915.0,188.5574,188.8801,188.4625,188.8706,82915.0
2018-05-31 12:50:00,198.99,199.03,198.93,198.99,62354.0,188.8611,188.899,188.8041,188.8611,62354.0
2018-05-31 12:55:00,198.98,199.2,198.96,199.12,96097.0,188.8516,189.0604,188.8326,188.9845,96097.0
2018-05-31 13:00:00,199.14,199.14,198.87,199.04,70888.0,189.0034,189.0034,188.7472,188.9085,70888.0
2018-05-31 13:05:00,199.04,199.18,199.0,199.16,77145.0,188.9085,189.0414,188.8706,189.0224,77145.0
2018-05-31 13:10:00,199.14,199.37,199.14,199.2,134742.0,189.0034,189.2217,189.0034,189.0604,134742.0
2018-05-31 13:15:00,199.17,199.33,199.09,199.21,70483.0,189.0319,189.1838,188.956,189.0699,70483.0
2018-05-31 13:20:00,199.2,199.31,199.1,199.17,68644.0,189.0604,189.1648,188.9655,189.0319,68644.0
2018-05-31 13:25:00,199.19,199.33,199.15,199.25,59685.0,189.0509,189.1838,189.0129,189.1078,59685.0
2018-05-31 13:30:00,199.22,199.28,198.88,198.88,92295.0,189.0794,189.1363,188.7567,188.7567,92295.0
2018-05-31 13:35:00,198.89,199.1,198.8,198.85,159932.0,188.7662,188.9655,188.6808,188.7282,159932.0
2018-05-31 13:40:00,198.85,199.07,198.83,199.03,38775.0,188.7282,188.937,188.7092,188.899,38775.0
2018-05-31 13:45:00,199.04,199.13,198.76,198.9,65417.0,188.9085,188.994,188.6428,188.7757,65417.0
2018-05-31 13:50:00,198.88,199.0,198.6,198.65,74293.0,188.7567,188.8706,188.4909,188.5384,74293.0
2018-05-31 13:55:00,198.63,198.67,198.1,198.26,124042.0,188.5194,188.5574,188.0164,188.1682,124042.0
2018-05-31 14:00:00,198.25,198.32,198.01,198.19,149684.0,188.1587,188.2252,187.931,188.1018,149684.0
2018-05-31 14:05:00,198.19,198.24,197.86,197.9,108847.0,188.1018,188.1493,187.7886,187.8266,108847.0
2018-05-31 14:10:00,197.91,198.08,197.7,198.08,119790.0,187.8361,187.9974,187.6367,187.9974,119790.0
2018-05-31 14:15:00,198.08,198.19,197.89,197.97,110701.0,187.9974,188.1018,187.8171,187.893,110701.0
2018-05-31 14:20:00,198.0,198.28,197.98,198.23,73622.0,187.9215,188.1872,187.9025,188.1398,73622.0
2018-05-31 14:25:00,198.24,198.49,198.2,198.41,87640.0,188.1493,188.3865,188.1113,188.3106,87640.0
2018-05-31 14:30:00,198.39,198.64,198.25,198.33,854139.0,188.2916,188.5289,188.1587,188.2347,854139.0
2018-05-31 14:35:00,198.33,198.36,198.15,198.28,63987.0,188.2347,188.2631,188.0638,188.1872,63987.0
2018-05-31 14:40:00,198.26,198.5,198.25,198.49,286516.0,188.1682,188.396,188.1587,188.3865,286516.0
2018-05-31 14:45:00,198.5,198.5,198.39,198.41,72468.0,188.396,188.396,188.2916,188.3106,72468.0
2018-05-31 14:50:00,198.4,198.5,198.4,198.44,108390.0,188.3011,188.396,188.3011,188.3391,108390.0
2018-05-31 14:55:00,198.45,198.5,198.26,198.43,91111.0,188.3486,188.396,188.1682,188.3296,91111.0
2018-05-31 15:00:00,198.4,198.42,198.04,198.12,92551.0,188.3011,188.3201,187.9594,188.0354,92551.0
2018-05-31 15:05:00,198.11,198.33,198.1,198.28,77012.0,188.0259,188.2347,188.0164,188.1872,77012.0
2018-05-31 15:10:00,198.26,198.29,197.79,198.0,127501.0,188.1682,188.1967,187.7222,187.9215,127501.0
2018-05-31 15:15:00,198.0,198.29,197.91,198.22,128811.0,187.9215,188.1967,187.8361,188.1303,128811.0
2018-05-31 15:20:00,198.21,198.29,198.08,198.11,70006.0,188.1208,188.1967,187.9974,188.0259,70006.0
2018-05-31 15:25:00,198.11,198.25,198.02,198.1,59847.0,188.0259,188.1587,187.9405,188.0164,59847.0
2018-05-31 15:30:00,198.13,198.17,197.81,197.85,96581.0,188.0449,188.0828,187.7411,187.7791,96581.0
2018-05-31 15:35:00,197.88,198.08,197.87,198.05,126096.0,187.8076,187.9974,187.7981,187.9689,126096.0
2018-05-31 15:40:00,198.05,198.09,197.84,197.93,149925.0,187.9689,188.0069,187.7696,187.855,149925.0
2018-05-31 15:45:00,197.91,197.93,197.73,197.88,179174.0,187.8361,187.855,187.6652,187.8076,179174.0
2018-05-31 15:50:00,197.87,198.0,197.7,197.91,207287.0,187.7981,187.9215,187.6367,187.8361,207287.0
2018-05-31 15:55:00,197.93,198.3,197.82,198.1,492983.0,187.855,188.2062,187.7506,188.0164,492983.0
2018-06-01 09:30:00,199.5,200.35,199.45,199.92,909911.0,189.3451,190.1519,189.2977,189.7437,909911.0
2018-06-01 09:35:00,199.87,200.1,199.55,199.74,273746.0,189.6963,189.9146,189.3926,189.5729,273746.0
2018-06-01 09:40:00,199.79,200.98,199.76,200.43,736857.0,189.6204,190.7498,189.5919,190.2278,736857.0
2018-06-01 09:45:00,200.45,200.71,200.02,200.07,322001.0,190.2468,190.4935,189.8387,189.8861,322001.0
2018-06-01 09:50:00,200.07,200.29,199.88,200.15,226933.0,189.8861,190.0949,189.7058,189.962,226933.0
2018-06-01 09:55:00,200.15,200.71,200.05,200.5,267969.0,189.962,190.4935,189.8671,190.2942,267969.0
2018-06-01 10:00:00,200.52,200.98,200.36,200.97,206936.0,190.3132,190.7498,190.1613,190.7403,206936.0
2018-06-01 10:05:00,200.97,201.03,200.57,200.8,273112.0,190.7403,190.7972,190.3607,190.5789,273112.0
2018-06-01 10:10:00,200.85,200.87,200.25,200.65,226661.0,190.6264,190.6454,190.0569,190.4366,226661.0
2018-06-01 10:15:00,200.68,201.17,200.27,201.05,445822.0,190.4651,190.9301,190.0759,190.8162,445822.0
2018-06-01 10:20:00,201.06,201.4,200.89,201.36,377954.0,190.8257,191.1484,190.6644,191.1104,377954.0
2018-06-01 10:25:00,201.38,201.5,201.3,201.38,236745.0,191.1294,191.2433,191.0535,191.1294,236745.0
2018-06-01 10:30:00,201.4,201.49,201.02,201.17,268884.0,191.1484,191.2338,190.7878,190.9301,268884.0
2018-06-01 10:35:00,201.19,201.35,201.05,201.26,226004.0,190.9491,191.101,190.8162,191.0155,226004.0
2018-06-01 10:40:00,201.24,201.26,201.05,201.11,108435.0,190.9966,191.0155,190.8162,190.8732,108435.0
2018-06-01 10:45:00,201.13,201.39,201.05,201.39,141170.0,190.8922,191.1389,190.8162,191.1389,141170.0
2018-06-01 10:50:00,201.4,201.89,201.4,201.87,640076.0,191.1484,191.6135,191.1484,191.5945,640076.0
2018-06-01 10:55:00,201.86,202.16,201.83,202.0,778664.0,191.585,191.8697,191.5565,191.7179,778664.0
2018-06-01 11:00:00,202.0,202.47,202.0,202.46,376360.0,191.7179,192.1639,191.7179,192.1545,376360.0
2018-06-01 11:05:00,202.47,202.67,202.46,202.62,317689.0,192.1639,192.3538,192.1545,192.3063,317689.0
2018-06-01 11:10:00,202.62,202.96,202.59,202.87,385585.0,192.3063,192.629,192.2778,192.5436,385585.0
2018-06-01 11:15:00,202.83,203.0,202.68,202.99,236099.0,192.5056,192.667,192.3633,192.6575,236099.0
2018-06-01 11:20:00,202.97,203.44,202.92,203.38,510115.0,192.6385,193.0846,192.591,193.0276,510115.0
2018-06-01 11:25:00,203.37,203.68,203.33,203.64,362839.0,193.0181,193.3124,192.9802,193.2744,362839.0
2018-06-01 11:30:00,203.61,204.0,203.61,203.89,357525.0,193.2459,193.6161,193.2459,193.5117,357525.0
2018-06-01 11:35:00,203.9,204.0,203.83,203.95,390827.0,193.5212,193.6161,193.4547,193.5686,390827.0
2018-06-01 11:40:00,203.95,204.62,203.94,204.57,503922.0,193.5686,194.2045,193.5591,194.157,503922.0
2018-06-01 11:45:00,204.61,204.84,204.37,204.5,595666.0,194.195,194.4133,193.9672,194.0906,595666.0
2018-06-01 11:50:00,204.5,204.9,204.44,204.88,283632.0,194.0906,194.4703,194.0337,194.4513,283632.0
2018-06-01 11:55:00,204.89,204.99,204.78,204.9,353737.0,194.4608,194.5557,194.3564,194.4703,353737.0
2018-06-01 12:00:00,204.91,204.99,204.66,204.8,296468.0,194.4797,194.5557,194.2425,194.3753,296468.0
2018-06-01 12:05:00,204.8,204.84,204.16,204.25,302915.0,194.3753,194.4133,193.7679,193.8533,302915.0
2018-06-01 12:10:00,204.26,204.6,204.22,204.55,226354.0,193.8628,194.1855,193.8249,194.1381,226354.0
2018-06-01 12:15:00,204.54,204.85,204.33,204.73,210069.0,194.1286,194.4228,193.9293,194.3089,210069.0
2018-06-01 12:20:00,204.75,204.75,204.36,204.49,166351.0,194.3279,194.3279,193.9577,194.0811,166351.0
2018-06-01 12:25:00,204.46,204.81,204.45,204.71,161846.0,194.0526,194.3848,194.0432,194.2899,161846.0
2018-06-01 12:30:00,204.72,204.8,204.62,204.67,104205.0,194.2994,194.3753,194.2045,194.252,104205.0
2018-06-01 12:35:00,204.69,204.74,204.26,204.26,133324.0,194.2709,194.3184,193.8628,193.8628,133324.0
2018-06-01 12:40:00,204.27,204.59,204.07,204.48,168715.0,193.8723,194.176,193.6825,194.0716,168715.0
2018-06-01 12:45:00,204.45,204.52,204.31,204.36,152358.0,194.0432,194.1096,193.9103,193.9577,152358.0
2018-06-01 12:50:00,204.37,204.4,203.96,203.97,126781.0,193.9672,193.9957,193.5781,193.5876,126781.0
2018-06-01 12:55:00,204.0,204.16,203.85,203.98,181507.0,193.6161,193.7679,193.4737,193.5971,181507.0
2018-06-01 13:00:00,203.98,204.23,203.94,204.16,114965.0,193.5971,193.8344,193.5591,193.7679,114965.0
2018-06-01 13:05:00,204.15,204.57,204.12,204.5,117986.0,193.7584,194.157,193.73,194.0906,117986.0
2018-06-01 13:10:00,204.48,204.7,204.41,204.6,93285.0,194.0716,194.2804,194.0052,194.1855,93285.0
2018-06-01 13:15:00,204.62,204.75,204.59,204.62,105725.0,194.2045,194.3279,194.176,194.2045,105725.0
2018-06-01 13:20:00,204.62,204.88,204.52,204.85,169150.0,194.2045,194.4513,194.1096,194.4228,169150.0
2018-06-01 13:25:00,204.84,204.9,204.6,204.62,132715.0,194.4133,194.4703,194.1855,194.2045,132715.0
2018-06-01 13:30:00,204.62,204.75,204.51,204.61,75214.0,194.2045,194.3279,194.1001,194.195,75214.0
2018-06-01 13:35:00,204.63,204.8,204.58,204.78,84865.0,194.214,194.3753,194.1665,194.3564,84865.0
2018-06-01 13:40:00,204.78,204.8,204.66,204.78,85611.0,194.3564,194.3753,194.2425,194.3564,85611.0
2018-06-01 13:45:00,204.78,204.91,204.73,204.79,135041.0,194.3564,194.4797,194.3089,194.3659,135041.0
2018-06-01 13:50:00,204.79,204.95,204.79,204.92,107110.0,194.3659,194.5177,194.3659,194.4892,107110.0
2018-06-01 13:55:00,204.94,204.95,204.61,204.63,116582.0,194.5082,194.5177,194.195,194.214,116582.0
2018-06-01 14:00:00,204.62,204.79,204.52,204.69,100389.0,194.2045,194.3659,194.1096,194.2709,100389.0
2018-06-01 14:05:00,204.69,204.7,204.15,204.16,140065.0,194.2709,194.2804,193.7584,193.7679,140065.0
2018-06-01 14:10:00,204.18,204.28,203.86,203.93,218039.0,193.7869,193.8818,193.4832,193.5496,218039.0
2018-06-01 14:15:00,203.95,204.31,203.91,204.3,142384.0,193.5686,193.9103,193.5306,193.9008,142384.0
2018-06-01 14:20:00,204.31,204.48,204.28,204.42,76117.0,193.9103,194.0716,193.8818,194.0147,76117.0
2018-06-01 14:25:00,204.38,204.5,204.35,204.45,66428.0,193.9767,194.0906,193.9482,194.0432,66428.0
2018-06-01 14:30:00,204.45,204.46,204.1,204.14,79348.0,194.0432,194.0526,193.711,193.7489,79348.0
2018-06-01 14:35:00,204.12,204.2,204.01,204.04,104560.0,193.73,193.8059,193.6256,193.654,104560.0
2018-06-01 14:40:00,204.05,204.33,203.98,204.13,102399.0,193.6635,193.9293,193.5971,193.7394,102399.0
2018-06-01 14:45:00,204.19,204.33,204.14,204.23,81893.0,193.7964,193.9293,193.7489,193.8344,81893.0
2018-06-01 14:50:00,204.23,204.32,204.19,204.32,97038.0,193.8344,193.9198,193.7964,193.9198,97038.0
2018-06-01 14:55:00,204.31,204.37,204.16,204.29,74735.0,193.9103,193.9672,193.7679,193.8913,74735.0
2018-06-01 15:00:00,204.27,204.39,204.15,204.36,116845.0,193.8723,193.9862,193.7584,193.9577,116845.0
2018-06-01 15:05:00,204.34,204.56,204.33,204.46,134277.0,193.9388,194.1476,193.9293,194.0526,134277.0
2018-06-01 15:10:00,204.45,204.53,204.3,204.45,104955.0,194.0432,194.1191,193.9008,194.0432,104955.0
2018-06-01 15:15:00,204.46,204.63,204.37,204.52,129285.0,194.0526,194.214,193.9672,194.1096,129285.0
2018-06-01 15:20:00,204.51,204.75,204.48,204.64,138333.0,194.1001,194.3279,194.0716,194.2235,138333.0
2018-06-01 15:25:00,204.64,204.71,204.45,204.66,138340.0,194.2235,194.2899,194.0432,194.2425,138340.0
2018-06-01 15:30:00,204.64,204.88,204.64,204.86,191934.0,194.2235,194.4513,194.2235,194.4323,191934.0
2018-06-01 15:35:00,204.86,204.9,204.76,204.87,156647.0,194.4323,194.4703,194.3374,194.4418,156647.0
2018-06-01 15:40:00,204.88,204.94,204.67,204.7,233714.0,194.4513,194.5082,194.252,194.2804,233714.0
2018-06-01 15:45:00,204.71,204.71,204.33,204.43,354313.0,194.2899,194.2899,193.9293,194.0242,354313.0
2018-06-01 15:50:00,204.42,204.5,204.18,204.2,384617.0,194.0147,194.0906,193.7869,193.8059,384617.0
2018-06-01 15:55:00,204.2,204.67,204.01,204.45,687317.0,193.8059,194.252,193.6256,194.0432,687317.0
2018-06-04 09:30:00,205.12,206.63,204.73,206.45,1579585.0,194.6791,196.1122,194.3089,195.9414,1579585.0
2018-06-04 09:35:00,206.45,207.24,206.17,206.26,726656.0,195.9414,196.6911,195.6756,195.761,726656.0
2018-06-04 09:40:00,206.26,207.4,206.24,207.12,613088.0,195.761,196.843,195.742,196.5773,613088.0
2018-06-04 09:45:00,207.15,207.8,207.07,207.26,522770.0,196.6057,197.2226,196.5298,196.7101,522770.0
2018-06-04 09:50:00,207.28,207.41,206.58,206.81,380534.0,196.7291,196.8525,196.0647,196.283,380534.0
2018-06-04 09:55:00,206.76,207.25,206.45,206.95,344884.0,196.2356,196.7006,195.9414,196.4159,344884.0
2018-06-04 10:00:00,206.91,207.33,206.2,206.64,287235.0,196.3779,196.7766,195.7041,196.1217,287235.0
2018-06-04 10:05:00,206.65,207.23,206.58,206.65,290664.0,196.1312,196.6817,196.0647,196.1312,290664.0
2018-06-04 10:10:00,206.64,206.75,206.04,206.71,216016.0,196.1217,196.2261,195.5522,196.1881,216016.0
2018-06-04 10:15:00,206.71,207.24,206.71,207.2,244595.0,196.1881,196.6911,196.1881,196.6532,244595.0
2018-06-04 10:20:00,207.2,207.56,207.19,207.5,278421.0,196.6532,196.9949,196.6437,196.9379,278421.0
2018-06-04 10:25:00,207.51,207.7,207.2,207.3,248037.0,196.9474,197.1277,196.6532,196.7481,248037.0
2018-06-04 10:30:00,207.3,207.67,207.24,207.55,176431.0,196.7481,197.0993,196.6911,196.9854,176431.0
2018-06-04 10:35:00,207.54,207.75,207.48,207.72,228879.0,196.9759,197.1752,196.9189,197.1467,228879.0
2018-06-04 10:40:00,207.71,208.0,207.7,208.0,407098.0,197.1372,197.4125,197.1277,197.4125,407098.0
2018-06-04 10:45:00,207.99,208.42,207.88,208.42,382358.0,197.403,197.8111,197.2986,197.8111,382358.0
2018-06-04 10:50:00,208.42,208.8,207.72,208.28,367950.0,197.8111,198.1717,197.1467,197.6782,367950.0
2018-06-04 10:55:00,208.28,208.55,208.15,208.52,233183.0,197.6782,197.9345,197.5548,197.906,233183.0
2018-06-04 11:00:00,208.52,208.6,208.31,208.44,329384.0,197.906,197.9819,197.7067,197.8301,329384.0
2018-06-04 11:05:00,208.46,208.5,208.03,208.36,141871.0,197.849,197.887,197.4409,197.7541,141871.0
2018-06-04 11:10:00,208.38,208.54,208.03,208.18,140697.0,197.7731,197.925,197.4409,197.5833,140697.0
2018-06-04 11:15:00,208.2,208.5,208.17,208.46,115654.0,197.6023,197.887,197.5738,197.849,115654.0
2018-06-04 11:20:00,208.5,208.73,208.27,208.3,283260.0,197.887,198.1053,197.6687,197.6972,283260.0
2018-06-04 11:25:00,208.32,208.58,208.24,208.56,117821.0,197.7162,197.9629,197.6402,197.944,117821.0
2018-06-04 11:30:00,208.53,208.64,207.83,207.85,240736.0,197.9155,198.0199,197.2511,197.2701,240736.0
2018-06-04 11:35:00,207.86,208.22,207.86,208.15,188752.0,197.2796,197.6213,197.2796,197.5548,188752.0
2018-06-04 11:40:00,208.16,208.22,207.76,207.98,132323.0,197.5643,197.6213,197.1847,197.3935,132323.0
2018-06-04 11:45:00,208.0,208.03,207.66,207.93,127778.0,197.4125,197.4409,197.0898,197.346,127778.0
2018-06-04 11:50:00,207.92,208.01,207.55,207.61,122253.0,197.3365,197.4219,196.9854,197.0423,122253.0
2018-06-04 11:55:00,207.68,208.25,207.65,208.2,109190.0,197.1087,197.6497,197.0803,197.6023,109190.0
2018-06-04 12:00:00,208.22,208.25,207.84,208.2,115305.0,197.6213,197.6497,197.2606,197.6023,115305.0
2018-06-04 12:05:00,208.19,208.49,208.14,208.3,122130.0,197.5928,197.8775,197.5453,197.6972,122130.0
2018-06-04 12:10:00,208.3,208.58,208.2,208.41,115087.0,197.6972,197.9629,197.6023,197.8016,115087.0
2018-06-04 12:15:00,208.4,208.48,208.31,208.44,66615.0,197.7921,197.868,197.7067,197.8301,66615.0
2018-06-04 12:20:00,208.45,208.62,208.41,208.43,137605.0,197.8396,198.0009,197.8016,197.8206,137605.0
2018-06-04 12:25:00,208.46,208.69,208.38,208.69,66326.0,197.849,198.0673,197.7731,198.0673,66326.0
2018-06-04 12:30:00,208.69,208.79,208.63,208.72,118332.0,198.0673,198.1622,198.0104,198.0958,118332.0
2018-06-04 12:35:00,208.72,208.85,208.47,208.54,121843.0,198.0958,198.2192,197.8585,197.925,121843.0
2018-06-04 12:40:00,208.56,208.71,208.45,208.69,101908.0,197.944,198.0863,197.8396,198.0673,101908.0
2018-06-04 12:45:00,208.69,208.79,208.64,208.74,60593.0,198.0673,198.1622,198.0199,198.1148,60593.0
2018-06-04 12:50:00,208.74,208.9,208.66,208.77,132652.0,198.1148,198.2666,198.0389,198.1433,132652.0
2018-06-04 12:55:00,208.78,208.8,208.24,208.44,118640.0,198.1528,198.1717,197.6402,197.8301,118640.0
2018-06-04 13:00:00,208.44,208.7,208.41,208.55,80706.0,197.8301,198.0768,197.8016,197.9345,80706.0
2018-06-04 13:05:00,208.59,208.62,208.26,208.4,74551.0,197.9724,198.0009,197.6592,197.7921,74551.0
2018-06-04 13:10:00,208.41,208.48,208.31,208.42,65061.0,197.8016,197.868,197.7067,197.8111,65061.0
2018-06-04 13:15:00,208.45,208.51,208.36,208.46,52660.0,197.8396,197.8965,197.7541,197.849,52660.0
2018-06-04 13:20:00,208.46,208.5,208.34,208.47,52797.0,197.849,197.887,197.7352,197.8585,52797.0
2018-06-04 13:25:00,208.46,208.68,208.43,208.59,82752.0,197.849,198.0578,197.8206,197.9724,82752.0
2018-06-04 13:30:00,208.54,208.78,208.51,208.67,82519.0,197.925,198.1528,197.8965,198.0484,82519.0
2018-06-04 13:35:00,208.67,208.7,208.49,208.49,63884.0,198.0484,198.0768,197.8775,197.8775,63884.0
2018-06-04 13:40:00,208.5,208.6,208.38,208.59,38054.0,197.887,197.9819,197.7731,197.9724,38054.0
2018-06-04 13:45:00,208.59,208.72,208.59,208.65,68502.0,197.9724,198.0958,197.9724,198.0294,68502.0
2018-06-04 13:50:00,208.63,208.84,208.59,208.68,88944.0,198.0104,198.2097,197.9724,198.0578,88944.0
2018-06-04 13:55:00,208.68,208.82,208.6,208.82,44645.0,198.0578,198.1907,197.9819,198.1907,44645.0
2018-06-04 14:00:00,208.81,208.88,208.67,208.85,51656.0,198.1812,198.2477,198.0484,198.2192,51656.0
2018-06-04 14:05:00,208.87,208.9,208.8,208.9,79982.0,198.2382,198.2666,198.1717,198.2666,79982.0
2018-06-04 14:10:00,208.89,209.0,208.84,208.97,127743.0,198.2572,198.3616,198.2097,198.3331,127743.0
2018-06-04 14:15:00,208.96,209.0,208.82,209.0,104849.0,198.3236,198.3616,198.1907,198.3616,104849.0
2018-06-04 14:20:00,209.0,209.15,208.94,209.13,227280.0,198.3616,198.5039,198.3046,198.4849,227280.0
2018-06-04 14:25:00,209.14,209.25,209.04,209.25,150901.0,198.4944,198.5988,198.3995,198.5988,150901.0
2018-06-04 14:30:00,209.24,209.38,209.15,209.37,136073.0,198.5893,198.7222,198.5039,198.7127,136073.0
2018-06-04 14:35:00,209.37,209.5,209.27,209.3,146908.0,198.7127,198.8361,198.6178,198.6463,146908.0
2018-06-04 14:40:00,209.31,209.31,209.0,209.03,132401.0,198.6558,198.6558,198.3616,198.39,132401.0
2018-06-04 14:45:00,209.02,209.32,209.02,209.3,66261.0,198.3805,198.6653,198.3805,198.6463,66261.0
2018-06-04 14:50:00,209.31,209.35,209.07,209.11,121324.0,198.6558,198.6937,198.428,198.466,121324.0
2018-06-04 14:55:00,209.1,209.46,209.1,209.41,82565.0,198.4565,198.7981,198.4565,198.7507,82565.0
2018-06-04 15:00:00,209.39,209.53,209.28,209.52,167798.0,198.7317,198.8646,198.6273,198.8551,167798.0
2018-06-04 15:05:00,209.51,209.6,209.47,209.52,134540.0,198.8456,198.931,198.8076,198.8551,134540.0
2018-06-04 15:10:00,209.5,209.6,209.27,209.59,129142.0,198.8361,198.931,198.6178,198.9215,129142.0
2018-06-04 15:15:00,209.62,209.7,209.5,209.63,260358.0,198.95,199.0259,198.8361,198.9595,260358.0
2018-06-04 15:20:00,209.63,209.74,209.58,209.66,129270.0,198.9595,199.0639,198.912,198.988,129270.0
2018-06-04 15:25:00,209.68,209.69,209.42,209.56,145503.0,199.0069,199.0164,198.7602,198.8931,145503.0
2018-06-04 15:30:00,209.56,209.75,209.53,209.6,141955.0,198.8931,199.0734,198.8646,198.931,141955.0
2018-06-04 15:35:00,209.61,209.74,209.57,209.68,127747.0,198.9405,199.0639,198.9025,199.0069,127747.0
2018-06-04 15:40:00,209.67,209.75,209.62,209.7,172638.0,198.9975,199.0734,198.95,199.0259,172638.0
2018-06-04 15:45:00,209.7,209.7,206.82,209.28,344289.0,199.0259,199.0259,196.2925,198.6273,344289.0
2018-06-04 15:50:00,209.29,209.35,208.89,209.09,384564.0,198.6368,198.6937,198.2572,198.447,384564.0
2018-06-04 15:55:00,209.11,209.15,208.51,208.87,565064.0,198.466,198.5039,197.8965,198.2382,565064.0
2018-06-05 09:30:00,209.94,210.09,208.2,208.95,1184503.0,199.2537,199.3961,197.6023,198.3141,1184503.0
2018-06-05 09:35:00,208.95,209.36,208.71,208.92,550382.0,198.3141,198.7032,198.0863,198.2856,550382.0
2018-06-05 09:40:00,208.91,209.55,208.41,209.44,337949.0,198.2761,198.8836,197.8016,198.7792,337949.0
2018-06-05 09:45:00,209.42,209.74,209.24,209.69,406201.0,198.7602,199.0639,198.5893,199.0164,406201.0
2018-06-05 09:50:00,209.72,209.72,209.37,209.58,208953.0,199.0449,199.0449,198.7127,198.912,208953.0
2018-06-05 09:55:00,209.6,210.52,209.46,210.36,637842.0,198.931,199.8042,198.7981,199.6523,637842.0
2018-06-05 10:00:00,210.37,211.7,210.34,211.38,757812.0,199.6618,200.9241,199.6333,200.6204,757812.0
2018-06-05 10:05:00,211.38,211.41,210.77,211.22,349011.0,200.6204,200.6489,200.0415,200.4686,349011.0
2018-06-05 10:10:00,211.23,211.43,211.0,211.27,279194.0,200.478,200.6679,200.2598,200.516,279194.0
2018-06-05 10:15:00,211.27,211.37,210.68,210.85,365621.0,200.516,200.6109,199.956,200.1174,365621.0
2018-06-05 10:20:00,210.82,211.47,210.8,211.41,205652.0,200.0889,200.7058,200.0699,200.6489,205652.0
2018-06-05 10:25:00,211.36,211.69,210.91,211.0,335237.0,200.6014,200.9146,200.1743,200.2598,335237.0
2018-06-05 10:30:00,210.95,211.14,210.1,210.13,323604.0,200.2123,200.3926,199.4056,199.434,323604.0
2018-06-05 10:35:00,210.16,210.71,209.9,210.46,405683.0,199.4625,199.9845,199.2157,199.7472,405683.0
2018-06-05 10:40:00,210.45,210.48,210.01,210.06,256638.0,199.7377,199.7662,199.3201,199.3676,256638.0
2018-06-05 10:45:00,210.07,210.1,209.45,209.56,348832.0,199.3771,199.4056,198.7886,198.8931,348832.0
2018-06-05 10:50:00,209.55,209.94,209.52,209.74,189460.0,198.8836,199.2537,198.8551,199.0639,189460.0
2018-06-05 10:55:00,209.71,210.13,209.69,210.11,163515.0,199.0354,199.434,199.0164,199.4151,163515.0
2018-06-05 11:00:00,210.11,210.14,208.91,209.06,239586.0,199.4151,199.4435,198.2761,198.4185,239586.0
2018-06-05 11:05:00,209.07,209.2,207.28,207.41,765021.0,198.428,198.5514,196.7291,196.8525,765021.0
2018-06-05 11:10:00,207.47,208.44,207.36,208.31,297112.0,196.9094,197.8301,196.805,197.7067,297112.0
2018-06-05 11:15:00,208.3,208.92,208.26,208.75,249064.0,197.6972,198.2856,197.6592,198.1243,249064.0
2018-06-05 11:20:00,208.76,208.83,208.42,208.77,120236.0,198.1338,198.2002,197.8111,198.1433,120236.0
2018-06-05 11:25:00,208.74,208.79,208.35,208.52,95232.0,198.1148,198.1622,197.7446,197.906,95232.0
2018-06-05 11:30:00,208.53,208.63,208.06,208.09,129818.0,197.9155,198.0104,197.4694,197.4979,129818.0
2018-06-05 11:35:00,208.1,208.23,207.88,208.12,189719.0,197.5074,197.6307,197.2986,197.5263,189719.0
2018-06-05 11:40:00,208.11,208.21,207.4,207.46,268259.0,197.5169,197.6118,196.843,196.8999,268259.0
2018-06-05 11:45:00,207.45,207.76,207.13,207.71,315327.0,196.8905,197.1847,196.5867,197.1372,315327.0
2018-06-05 11:50:00,207.72,208.7,207.72,208.47,228915.0,197.1467,198.0768,197.1467,197.8585,228915.0
2018-06-05 11:55:00,208.46,208.5,208.02,208.29,73997.0,197.849,197.887,197.4314,197.6877,73997.0
2018-06-05 12:00:00,208.27,208.35,207.95,207.97,67137.0,197.6687,197.7446,197.365,197.384,67137.0
2018-06-05 12:05:00,207.95,208.08,207.58,208.07,96157.0,197.365,197.4884,197.0138,197.4789,96157.0
2018-06-05 12:10:00,208.07,208.46,208.04,208.35,76550.0,197.4789,197.849,197.4504,197.7446,76550.0
2018-06-05 12:15:00,208.38,208.38,207.86,207.9,68723.0,197.7731,197.7731,197.2796,197.3175,68723.0
2018-06-05 12:20:00,207.94,208.24,207.88,207.94,52097.0,197.3555,197.6402,197.2986,197.3555,52097.0
2018-06-05 12:25:00,207.92,208.16,207.87,208.05,47271.0,197.3365,197.5643,197.2891,197.4599,47271.0
2018-06-05 12:30:00,208.02,208.17,207.83,207.88,42070.0,197.4314,197.5738,197.2511,197.2986,42070.0
2018-06-05 12:35:00,207.89,208.15,207.77,208.14,59383.0,197.3081,197.5548,197.1942,197.5453,59383.0
2018-06-05 12:40:00,208.13,208.16,207.91,208.02,66459.0,197.5358,197.5643,197.327,197.4314,66459.0
2018-06-05 12:45:00,207.98,208.05,207.61,207.76,52993.0,197.3935,197.4599,197.0423,197.1847,52993.0
2018-06-05 12:50:00,207.78,208.11,207.75,208.08,87988.0,197.2037,197.5169,197.1752,197.4884,87988.0
2018-06-05 12:55:00,208.08,208.41,208.01,208.28,67068.0,197.4884,197.8016,197.4219,197.6782,67068.0
2018-06-05 13:00:00,208.28,208.38,208.04,208.21,44748.0,197.6782,197.7731,197.4504,197.6118,44748.0
2018-06-05 13:05:00,208.2,208.33,208.03,208.11,67259.0,197.6023,197.7257,197.4409,197.5169,67259.0
2018-06-05 13:10:00,208.13,208.75,208.08,208.68,133487.0,197.5358,198.1243,197.4884,198.0578,133487.0
2018-06-05 13:15:00,208.7,208.95,208.69,208.79,102965.0,198.0768,198.3141,198.0673,198.1622,102965.0
2018-06-05 13:20:00,208.8,208.83,208.58,208.58,59331.0,198.1717,198.2002,197.9629,197.9629,59331.0
2018-06-05 13:25:00,208.6,208.73,208.55,208.59,74627.0,197.9819,198.1053,197.9345,197.9724,74627.0
2018-06-05 13:30:00,208.6,208.67,208.33,208.34,67752.0,197.9819,198.0484,197.7257,197.7352,67752.0
2018-06-05 13:35:00,208.35,208.56,208.35,208.51,59424.0,197.7446,197.944,197.7446,197.8965,59424.0
2018-06-05 13:40:00,208.5,208.71,208.31,208.71,78393.0,197.887,198.0863,197.7067,198.0863,78393.0
2018-06-05 13:45:00,208.71,208.95,208.7,208.8,94789.0,198.0863,198.3141,198.0768,198.1717,94789.0
2018-06-05 13:50:00,208.81,209.09,208.77,208.86,108442.0,198.1812,198.447,198.1433,198.2287,108442.0
2018-06-05 13:55:00,208.89,208.97,208.72,208.83,39058.0,198.2572,198.3331,198.0958,198.2002,39058.0
2018-06-05 14:00:00,208.84,208.94,208.39,208.48,79498.0,198.2097,198.3046,197.7826,197.868,79498.0
2018-06-05 14:05:00,208.52,208.75,208.43,208.72,73512.0,197.906,198.1243,197.8206,198.0958,73512.0
2018-06-05 14:10:00,208.72,208.88,208.68,208.81,68124.0,198.0958,198.2477,198.0578,198.1812,68124.0
2018-06-05 14:15:00,208.8,208.99,208.75,208.89,47562.0,198.1717,198.3521,198.1243,198.2572,47562.0
2018-06-05 14:20:00,208.9,208.92,208.67,208.74,48144.0,198.2666,198.2856,198.0484,198.1148,48144.0
2018-06-05 14:25:00,208.74,208.84,208.67,208.78,33689.0,198.1148,198.2097,198.0484,198.1528,33689.0
2018-06-05 14:30:00,208.81,208.93,208.69,208.79,36594.0,198.1812,198.2951,198.0673,198.1622,36594.0
2018-06-05 14:35:00,208.84,208.97,208.79,208.89,36320.0,198.2097,198.3331,198.1622,198.2572,36320.0
2018-06-05 14:40:00,208.88,209.09,208.85,209.08,71316.0,198.2477,198.447,198.2192,198.4375,71316.0
2018-06-05 14:45:00,209.09,209.25,209.04,209.15,108977.0,198.447,198.5988,198.3995,198.5039,108977.0
2018-06-05 14:50:00,209.15,209.15,208.89,208.95,69806.0,198.5039,198.5039,198.2572,198.3141,69806.0
2018-06-05 14:55:00,208.94,208.97,208.75,208.95,60569.0,198.3046,198.3331,198.1243,198.3141,60569.0
2018-06-05 15:00:00,208.95,208.95,208.75,208.8,57318.0,198.3141,198.3141,198.1243,198.1717,57318.0
2018-06-05 15:05:00,208.79,208.93,208.79,208.89,46976.0,198.1622,198.2951,198.1622,198.2572,46976.0
2018-06-05 15:10:00,208.88,208.89,208.46,208.46,77435.0,198.2477,198.2572,197.849,197.849,77435.0
2018-06-05 15:15:00,208.44,208.53,208.15,208.25,95324.0,197.8301,197.9155,197.5548,197.6497,95324.0
2018-06-05 15:20:00,208.27,208.39,208.0,208.06,97340.0,197.6687,197.7826,197.4125,197.4694,97340.0
2018-06-05 15:25:00,208.04,208.39,208.04,208.3,72594.0,197.4504,197.7826,197.4504,197.6972,72594.0
2018-06-05 15:30:00,208.31,208.5,208.24,208.4,85771.0,197.7067,197.887,197.6402,197.7921,85771.0
2018-06-05 15:35:00,208.38,208.38,208.05,208.14,122960.0,197.7731,197.7731,197.4599,197.5453,122960.0
2018-06-05 15:40:00,208.14,208.22,207.71,207.72,166058.0,197.5453,197.6213,197.1372,197.1467,166058.0
2018-06-05 15:45:00,207.73,208.29,207.62,208.23,179657.0,197.1562,197.6877,197.0518,197.6307,179657.0
2018-06-05 15:50:00,208.22,208.3,208.09,208.26,159427.0,197.6213,197.6972,197.4979,197.6592,159427.0
2018-06-05 15:55:00,208.27,208.43,207.95,208.32,302168.0,197.6687,197.8206,197.365,197.7162,302168.0
2018-06-06 09:30:00,209.86,210.46,209.12,210.25,899293.0,199.1778,199.7472,198.4754,199.5479,899293.0
2018-06-06 09:35:00,210.26,210.38,209.11,209.37,420402.0,199.5574,199.6713,198.466,198.7127,420402.0
2018-06-06 09:40:00,209.39,209.73,209.15,209.3,269797.0,198.7317,199.0544,198.5039,198.6463,269797.0
2018-06-06 09:45:00,209.28,209.98,209.27,209.7,242007.0,198.6273,199.2917,198.6178,199.0259,242007.0
2018-06-06 09:50:00,209.7,210.1,209.4,209.5,269419.0,199.0259,199.4056,198.7412,198.8361,269419.0
2018-06-06 09:55:00,209.5,209.58,208.4,208.4,312941.0,198.8361,198.912,197.7921,197.7921,312941.0
2018-06-06 10:00:00,208.45,208.85,207.8,207.98,300021.0,197.8396,198.2192,197.2226,197.3935,300021.0
2018-06-06 10:05:00,207.99,208.7,207.87,208.65,183000.0,197.403,198.0768,197.2891,198.0294,183000.0
2018-06-06 10:10:00,208.65,209.12,208.47,208.98,171393.0,198.0294,198.4754,197.8585,198.3426,171393.0
2018-06-06 10:15:00,208.97,208.97,207.65,207.82,249793.0,198.3331,198.3331,197.0803,197.2416,249793.0
2018-06-06 10:20:00,207.84,208.67,207.78,208.67,167554.0,197.2606,198.0484,197.2037,198.0484,167554.0
2018-06-06 10:25:00,208.68,209.0,208.57,208.81,162398.0,198.0578,198.3616,197.9534,198.1812,162398.0
2018-06-06 10:30:00,208.75,208.91,208.43,208.5,117296.0,198.1243,198.2761,197.8206,197.887,117296.0
2018-06-06 10:35:00,208.5,209.11,208.39,209.06,125658.0,197.887,198.466,197.7826,198.4185,125658.0
2018-06-06 10:40:00,209.05,209.34,208.87,208.97,162597.0,198.409,198.6842,198.2382,198.3331,162597.0
2018-06-06 10:45:00,208.97,208.97,208.33,208.42,130805.0,198.3331,198.3331,197.7257,197.8111,130805.0
2018-06-06 10:50:00,208.44,208.89,208.39,208.83,110832.0,197.8301,198.2572,197.7826,198.2002,110832.0
2018-06-06 10:55:00,208.84,209.42,208.83,209.42,170231.0,198.2097,198.7602,198.2002,198.7602,170231.0
2018-06-06 11:00:00,209.39,209.9,209.37,209.72,174247.0,198.7317,199.2157,198.7127,199.0449,174247.0
2018-06-06 11:05:00,209.74,209.99,209.65,209.81,194663.0,199.0639,199.3012,198.9785,199.1303,194663.0
2018-06-06 11:10:00,209.81,209.96,209.63,209.96,105273.0,199.1303,199.2727,198.9595,199.2727,105273.0
2018-06-06 11:15:00,209.98,210.0,209.7,209.82,139011.0,199.2917,199.3107,199.0259,199.1398,139011.0
2018-06-06 11:20:00,209.83,210.12,209.8,210.07,295784.0,199.1493,199.4245,199.1208,199.3771,295784.0
2018-06-06 11:25:00,210.06,210.22,209.42,209.81,181813.0,199.3676,199.5195,198.7602,199.1303,181813.0
2018-06-06 11:30:00,209.8,209.86,209.55,209.8,77547.0,199.1208,199.1778,198.8836,199.1208,77547.0
2018-06-06 11:35:00,209.78,209.79,209.51,209.59,86842.0,199.1019,199.1113,198.8456,198.9215,86842.0
2018-06-06 11:40:00,209.63,209.98,209.63,209.9,120317.0,198.9595,199.2917,198.9595,199.2157,120317.0
2018-06-06 11:45:00,209.91,209.92,209.62,209.75,69152.0,199.2252,199.2347,198.95,199.0734,69152.0
2018-06-06 11:50:00,209.75,209.82,209.38,209.38,199019.0,199.0734,199.1398,198.7222,198.7222,199019.0
2018-06-06 11:55:00,209.38,209.7,209.2,209.62,83744.0,198.7222,199.0259,198.5514,198.95,83744.0
2018-06-06 12:00:00,209.62,209.65,209.27,209.45,64723.0,198.95,198.9785,198.6178,198.7886,64723.0
2018-06-06 12:05:00,209.46,209.47,208.91,208.91,97412.0,198.7981,198.8076,198.2761,198.2761,97412.0
2018-06-06 12:10:00,208.91,209.14,208.77,209.0,102050.0,198.2761,198.4944,198.1433,198.3616,102050.0
2018-06-06 12:15:00,208.97,209.22,208.8,209.2,104210.0,198.3331,198.5704,198.1717,198.5514,104210.0
2018-06-06 12:20:00,209.19,209.29,209.05,209.17,57409.0,198.5419,198.6368,198.409,198.5229,57409.0
2018-06-06 12:25:00,209.14,209.38,208.96,209.26,68001.0,198.4944,198.7222,198.3236,198.6083,68001.0
2018-06-06 12:30:00,209.23,209.33,209.1,209.1,31727.0,198.5798,198.6748,198.4565,198.4565,31727.0
2018-06-06 12:35:00,209.11,209.12,208.81,208.85,85901.0,198.466,198.4754,198.1812,198.2192,85901.0
2018-06-06 12:40:00,208.84,209.02,208.7,208.87,61044.0,198.2097,198.3805,198.0768,198.2382,61044.0
2018-06-06 12:45:00,208.91,208.96,208.75,208.78,42049.0,198.2761,198.3236,198.1243,198.1528,42049.0
2018-06-06 12:50:00,208.79,209.0,208.7,208.91,38076.0,198.1622,198.3616,198.0768,198.2761,38076.0
2018-06-06 12:55:00,208.91,209.0,208.82,208.87,63922.0,198.2761,198.3616,198.1907,198.2382,63922.0
2018-06-06 13:00:00,208.82,208.93,208.66,208.68,46783.0,198.1907,198.2951,198.0389,198.0578,46783.0
2018-06-06 13:05:00,208.69,208.74,208.46,208.53,83510.0,198.0673,198.1148,197.849,197.9155,83510.0
2018-06-06 13:10:00,208.52,208.55,208.25,208.35,66935.0,197.906,197.9345,197.6497,197.7446,66935.0
2018-06-06 13:15:00,208.35,208.39,207.92,207.93,123322.0,197.7446,197.7826,197.3365,197.346,123322.0
2018-06-06 13:20:00,207.94,207.94,207.28,207.8,244901.0,197.3555,197.3555,196.7291,197.2226,244901.0
2018-06-06 13:25:00,207.83,208.15,207.73,208.13,128399.0,197.2511,197.5548,197.1562,197.5358,128399.0
2018-06-06 13:30:00,208.12,208.3,208.11,208.23,84715.0,197.5263,197.6972,197.5169,197.6307,84715.0
2018-06-06 13:35:00,208.24,208.49,208.13,208.27,110373.0,197.6402,197.8775,197.5358,197.6687,110373.0
2018-06-06 13:40:00,208.27,208.5,208.26,208.27,88486.0,197.6687,197.887,197.6592,197.6687,88486.0
2018-06-06 13:45:00,208.25,208.27,208.1,208.16,64080.0,197.6497,197.6687,197.5074,197.5643,64080.0
2018-06-06 13:50:00,208.16,208.17,207.52,207.83,128109.0,197.5643,197.5738,196.9569,197.2511,128109.0
2018-06-06 13:55:00,207.81,207.88,207.38,207.74,123574.0,197.2321,197.2986,196.824,197.1657,123574.0
2018-06-06 14:00:00,207.71,207.8,207.37,207.76,129403.0,197.1372,197.2226,196.8145,197.1847,129403.0
2018-06-06 14:05:00,207.78,207.91,207.57,207.82,87460.0,197.2037,197.327,197.0043,197.2416,87460.0
2018-06-06 14:10:00,207.84,208.17,207.84,208.17,71470.0,197.2606,197.5738,197.2606,197.5738,71470.0
2018-06-06 14:15:00,208.17,208.25,207.89,207.92,75556.0,197.5738,197.6497,197.3081,197.3365,75556.0
2018-06-06 14:20:00,207.92,208.19,207.87,208.07,72086.0,197.3365,197.5928,197.2891,197.4789,72086.0
2018-06-06 14:25:00,208.08,208.17,207.92,208.16,49590.0,197.4884,197.5738,197.3365,197.5643,49590.0
2018-06-06 14:30:00,208.19,208.27,208.11,208.18,74775.0,197.5928,197.6687,197.5169,197.5833,74775.0
2018-06-06 14:35:00,208.2,208.3,208.06,208.06,88283.0,197.6023,197.6972,197.4694,197.4694,88283.0
2018-06-06 14:40:00,208.07,208.1,207.94,208.0,68987.0,197.4789,197.5074,197.3555,197.4125,68987.0
2018-06-06 14:45:00,208.0,208.08,207.7,207.87,103989.0,197.4125,197.4884,197.1277,197.2891,103989.0
2018-06-06 14:50:00,207.86,208.08,207.84,207.95,63109.0,197.2796,197.4884,197.2606,197.365,63109.0
2018-06-06 14:55:00,207.96,208.04,207.74,207.78,75157.0,197.3745,197.4504,197.1657,197.2037,75157.0
2018-06-06 15:00:00,207.77,208.07,207.73,208.07,51710.0,197.1942,197.4789,197.1562,197.4789,51710.0
2018-06-06 15:05:00,208.07,208.18,208.0,208.13,78951.0,197.4789,197.5833,197.4125,197.5358,78951.0
2018-06-06 15:10:00,208.12,208.26,208.06,208.13,62215.0,197.5263,197.6592,197.4694,197.5358,62215.0
2018-06-06 15:15:00,208.11,208.18,207.94,208.13,76675.0,197.5169,197.5833,197.3555,197.5358,76675.0
2018-06-06 15:20:00,208.1,208.16,208.0,208.16,74078.0,197.5074,197.5643,197.4125,197.5643,74078.0
2018-06-06 15:25:00,208.16,208.23,207.95,207.96,81946.0,197.5643,197.6307,197.365,197.3745,81946.0
2018-06-06 15:30:00,207.98,208.04,207.75,207.8,100895.0,197.3935,197.4504,197.1752,197.2226,100895.0
2018-06-06 15:35:00,207.83,208.0,207.83,207.86,75005.0,197.2511,197.4125,197.2511,197.2796,75005.0
2018-06-06 15:40:00,207.86,208.01,207.85,208.0,109129.0,197.2796,197.4219,197.2701,197.4125,109129.0
2018-06-06 15:45:00,208.0,208.0,207.85,207.92,122535.0,197.4125,197.4125,197.2701,197.3365,122535.0
2018-06-06 15:50:00,207.93,208.14,207.9,207.96,233156.0,197.346,197.5453,197.3175,197.3745,233156.0
2018-06-06 15:55:00,207.97,208.15,207.79,208.15,404496.0,197.384,197.5548,197.2131,197.5548,404496.0
2018-06-07 09:30:00,207.67,209.0,206.2,206.46,1577304.0,197.0993,198.3616,195.7041,195.9508,1577304.0
2018-06-07 09:35:00,206.41,206.98,206.35,206.67,488854.0,195.9034,196.4444,195.8464,196.1502,488854.0
2018-06-07 09:40:00,206.65,207.44,206.06,207.27,575189.0,196.1312,196.881,195.5712,196.7196,575189.0
2018-06-07 09:45:00,207.3,208.1,207.05,207.06,471251.0,196.7481,197.5074,196.5108,196.5203,471251.0
2018-06-07 09:50:00,207.09,207.12,206.74,206.88,378515.0,196.5488,196.5773,196.2166,196.3495,378515.0
2018-06-07 09:55:00,206.88,207.67,206.86,207.23,377932.0,196.3495,197.0993,196.3305,196.6817,377932.0
2018-06-07 10:00:00,207.25,207.27,206.64,206.88,269741.0,196.7006,196.7196,196.1217,196.3495,269741.0
2018-06-07 10:05:00,206.9,206.9,205.6,205.69,635577.0,196.3684,196.3684,195.1346,195.22,635577.0
2018-06-07 10:10:00,205.69,205.83,204.82,205.24,652288.0,195.22,195.3529,194.3943,194.7929,652288.0
2018-06-07 10:15:00,205.2,205.51,204.77,205.2,429228.0,194.755,195.0492,194.3469,194.755,429228.0
2018-06-07 10:20:00,205.17,205.26,203.9,204.5,640273.0,194.7265,194.8119,193.5212,194.0906,640273.0
2018-06-07 10:25:00,204.52,205.18,204.4,205.07,386523.0,194.1096,194.736,193.9957,194.6316,386523.0
2018-06-07 10:30:00,205.04,205.1,204.17,204.18,293997.0,194.6031,194.6601,193.7774,193.7869,293997.0
2018-06-07 10:35:00,204.17,204.17,203.4,203.5,517917.0,193.7774,193.7774,193.0466,193.1415,517917.0
2018-06-07 10:40:00,203.47,203.79,203.18,203.49,415366.0,193.113,193.4168,192.8378,193.132,415366.0
2018-06-07 10:45:00,203.48,203.48,202.3,202.35,776731.0,193.1225,193.1225,192.0026,192.0501,776731.0
2018-06-07 10:50:00,202.33,202.83,201.82,202.82,723326.0,192.0311,192.5056,191.547,192.4961,723326.0
2018-06-07 10:55:00,202.82,203.99,202.81,203.79,538714.0,192.4961,193.6066,192.4866,193.4168,538714.0
2018-06-07 11:00:00,203.78,203.95,203.02,203.2,268318.0,193.4073,193.5686,192.6859,192.8568,268318.0
2018-06-07 11:05:00,203.18,203.55,202.54,202.86,282912.0,192.8378,193.189,192.2304,192.5341,282912.0
2018-06-07 11:10:00,202.85,203.88,202.73,203.78,372815.0,192.5246,193.5022,192.4107,193.4073,372815.0
2018-06-07 11:15:00,203.8,203.88,203.0,203.75,522438.0,193.4262,193.5022,192.667,193.3788,522438.0
2018-06-07 11:20:00,203.77,204.18,203.55,204.1,259430.0,193.3978,193.7869,193.189,193.711,259430.0
2018-06-07 11:25:00,204.09,204.33,203.51,203.59,324876.0,193.7015,193.9293,193.151,193.2269,324876.0
2018-06-07 11:30:00,203.51,203.85,203.51,203.74,105648.0,193.151,193.4737,193.151,193.3693,105648.0
2018-06-07 11:35:00,203.74,203.81,203.34,203.81,163677.0,193.3693,193.4357,192.9897,193.4357,163677.0
2018-06-07 11:40:00,203.79,204.04,203.63,204.0,95594.0,193.4168,193.654,193.2649,193.6161,95594.0
2018-06-07 11:45:00,204.0,204.1,203.73,203.84,84281.0,193.6161,193.711,193.3598,193.4642,84281.0
2018-06-07 11:50:00,203.86,203.86,203.28,203.37,103434.0,193.4832,193.4832,192.9327,193.0181,103434.0
2018-06-07 11:55:00,203.35,203.35,202.86,203.2,218870.0,192.9991,192.9991,192.5341,192.8568,218870.0
2018-06-07 12:00:00,203.18,203.47,203.07,203.14,105256.0,192.8378,193.113,192.7334,192.7998,105256.0
2018-06-07 12:05:00,203.14,203.24,202.89,202.96,117935.0,192.7998,192.8947,192.5626,192.629,117935.0
2018-06-07 12:10:00,202.92,202.98,202.65,202.77,116077.0,192.591,192.648,192.3348,192.4487,116077.0
2018-06-07 12:15:00,202.78,203.04,202.55,202.61,120845.0,192.4582,192.7049,192.2399,192.2968,120845.0
2018-06-07 12:20:00,202.62,203.19,202.58,203.1,131813.0,192.3063,192.8473,192.2683,192.7619,131813.0
2018-06-07 12:25:00,203.09,203.2,202.72,202.83,121065.0,192.7524,192.8568,192.4012,192.5056,121065.0
2018-06-07 12:30:00,202.81,202.83,202.4,202.52,197915.0,192.4866,192.5056,192.0975,192.2114,197915.0
2018-06-07 12:35:00,202.53,202.54,202.25,202.34,123973.0,192.2209,192.2304,191.9551,192.0406,123973.0
2018-06-07 12:40:00,202.34,202.53,202.05,202.14,136227.0,192.0406,192.2209,191.7653,191.8507,136227.0
2018-06-07 12:45:00,202.14,202.37,202.07,202.21,169217.0,191.8507,192.069,191.7843,191.9172,169217.0
2018-06-07 12:50:00,202.19,202.6,202.1,202.32,179015.0,191.8982,192.2873,191.8128,192.0216,179015.0
2018-06-07 12:55:00,202.34,202.49,202.17,202.49,150793.0,192.0406,192.1829,191.8792,192.1829,150793.0
2018-06-07 13:00:00,202.45,202.63,202.28,202.59,136619.0,192.145,192.3158,191.9836,192.2778,136619.0
2018-06-07 13:05:00,202.59,202.7,202.23,202.25,148003.0,192.2778,192.3822,191.9362,191.9551,148003.0
2018-06-07 13:10:00,202.25,202.28,202.03,202.07,154452.0,191.9551,191.9836,191.7463,191.7843,154452.0
2018-06-07 13:15:00,202.07,202.16,201.27,201.71,502255.0,191.7843,191.8697,191.025,191.4426,502255.0
2018-06-07 13:20:00,201.7,202.15,201.66,202.09,168805.0,191.4331,191.8602,191.3952,191.8033,168805.0
2018-06-07 13:25:00,202.11,202.23,201.82,201.87,111050.0,191.8223,191.9362,191.547,191.5945,111050.0
2018-06-07 13:30:00,201.88,201.98,201.64,201.84,112337.0,191.604,191.6989,191.3762,191.566,112337.0
2018-06-07 13:35:00,201.8,201.92,201.44,201.68,149204.0,191.528,191.6419,191.1864,191.4142,149204.0
2018-06-07 13:40:00,201.68,201.96,201.1,201.25,209776.0,191.4142,191.6799,190.8637,191.006,209776.0
2018-06-07 13:45:00,201.21,201.68,201.1,201.55,243634.0,190.9681,191.4142,190.8637,191.2908,243634.0
2018-06-07 13:50:00,201.56,201.74,200.88,201.09,288785.0,191.3003,191.4711,190.6549,190.8542,288785.0
2018-06-07 13:55:00,201.07,201.36,201.0,201.15,138885.0,190.8352,191.1104,190.7688,190.9111,138885.0
2018-06-07 14:00:00,201.13,201.74,200.89,201.51,207260.0,190.8922,191.4711,190.6644,191.2528,207260.0
2018-06-07 14:05:00,201.51,201.93,201.43,201.82,176635.0,191.2528,191.6514,191.1769,191.547,176635.0
2018-06-07 14:10:00,201.79,202.17,201.66,202.17,158226.0,191.5186,191.8792,191.3952,191.8792,158226.0
2018-06-07 14:15:00,202.14,202.15,201.76,201.95,115514.0,191.8507,191.8602,191.4901,191.6704,115514.0
2018-06-07 14:20:00,201.9,202.17,201.6,202.16,88923.0,191.623,191.8792,191.3382,191.8697,88923.0
2018-06-07 14:25:00,202.13,202.35,202.0,202.3,174653.0,191.8412,192.0501,191.7179,192.0026,174653.0
2018-06-07 14:30:00,202.3,202.52,202.13,202.51,139026.0,192.0026,192.2114,191.8412,192.2019,139026.0
2018-06-07 14:35:00,202.51,202.94,202.42,202.77,206377.0,192.2019,192.61,192.1165,192.4487,206377.0
2018-06-07 14:40:00,202.76,202.93,202.51,202.59,89305.0,192.4392,192.6005,192.2019,192.2778,89305.0
2018-06-07 14:45:00,202.59,203.22,202.58,203.15,165404.0,192.2778,192.8758,192.2683,192.8093,165404.0
2018-06-07 14:50:00,203.18,203.25,202.87,202.87,118877.0,192.8378,192.9042,192.5436,192.5436,118877.0
2018-06-07 14:55:00,202.86,203.07,202.72,202.92,94922.0,192.5341,192.7334,192.4012,192.591,94922.0
2018-06-07 15:00:00,202.92,202.99,202.57,202.64,138877.0,192.591,192.6575,192.2589,192.3253,138877.0
2018-06-07 15:05:00,202.63,202.75,202.23,202.27,196023.0,192.3158,192.4297,191.9362,191.9741,196023.0
2018-06-07 15:10:00,202.26,202.65,202.24,202.61,163326.0,191.9646,192.3348,191.9457,192.2968,163326.0
2018-06-07 15:15:00,202.62,202.93,202.51,202.89,186833.0,192.3063,192.6005,192.2019,192.5626,186833.0
2018-06-07 15:20:00,202.9,203.17,202.07,203.02,207154.0,192.5721,192.8283,191.7843,192.6859,207154.0
2018-06-07 15:25:00,203.02,203.4,202.95,203.11,209294.0,192.6859,193.0466,192.6195,192.7714,209294.0
2018-06-07 15:30:00,203.15,203.5,202.98,203.34,192044.0,192.8093,193.1415,192.648,192.9897,192044.0
2018-06-07 15:35:00,203.33,203.56,203.2,203.24,170255.0,192.9802,193.1985,192.8568,192.8947,170255.0
2018-06-07 15:40:00,203.27,203.7,203.27,203.44,257512.0,192.9232,193.3313,192.9232,193.0846,257512.0
2018-06-07 15:45:00,203.44,203.52,203.24,203.4,259999.0,193.0846,193.1605,192.8947,193.0466,259999.0
2018-06-07 15:50:00,203.41,203.8,203.36,203.77,342435.0,193.0561,193.4262,193.0086,193.3978,342435.0
2018-06-07 15:55:00,203.77,203.83,203.25,203.45,574633.0,193.3978,193.4547,192.9042,193.0941,574633.0
2018-06-08 09:30:00,201.11,201.54,200.43,201.1,927179.0,190.8732,191.2813,190.2278,190.8637,927179.0
2018-06-08 09:35:00,201.05,202.65,200.72,202.11,493750.0,190.8162,192.3348,190.503,191.8223,493750.0
2018-06-08 09:40:00,202.05,203.0,202.03,202.99,409563.0,191.7653,192.667,191.7463,192.6575,409563.0
2018-06-08 09:45:00,203.0,203.5,202.5,203.12,521821.0,192.667,193.1415,192.1924,192.7809,521821.0
2018-06-08 09:50:00,203.14,204.27,203.12,204.17,456775.0,192.7998,193.8723,192.7809,193.7774,456775.0
2018-06-08 09:55:00,204.17,204.28,203.63,204.21,437402.0,193.7774,193.8818,193.2649,193.8154,437402.0
2018-06-08 10:00:00,204.21,204.24,203.45,203.65,232083.0,193.8154,193.8438,193.0941,193.2839,232083.0
2018-06-08 10:05:00,203.66,204.49,203.58,204.24,272205.0,193.2934,194.0811,193.2174,193.8438,272205.0
2018-06-08 10:10:00,204.2,204.46,204.01,204.08,174654.0,193.8059,194.0526,193.6256,193.692,174654.0
2018-06-08 10:15:00,204.08,204.95,204.04,204.85,444696.0,193.692,194.5177,193.654,194.4228,444696.0
2018-06-08 10:20:00,204.82,205.02,204.52,204.64,293781.0,194.3943,194.5841,194.1096,194.2235,293781.0
2018-06-08 10:25:00,204.67,205.35,204.64,204.66,427834.0,194.252,194.8973,194.2235,194.2425,427834.0
2018-06-08 10:30:00,204.69,205.21,204.52,204.89,320926.0,194.2709,194.7645,194.1096,194.4608,320926.0
2018-06-08 10:35:00,204.91,205.08,204.45,204.49,243860.0,194.4797,194.6411,194.0432,194.0811,243860.0
2018-06-08 10:40:00,204.5,204.6,204.05,204.2,549821.0,194.0906,194.1855,193.6635,193.8059,549821.0
2018-06-08 10:45:00,204.2,204.65,204.14,204.52,201681.0,193.8059,194.233,193.7489,194.1096,201681.0
2018-06-08 10:50:00,204.55,205.01,204.51,204.97,229724.0,194.1381,194.5747,194.1001,194.5367,229724.0
2018-06-08 10:55:00,204.96,205.47,204.9,205.45,271455.0,194.5272,195.0112,194.4703,194.9923,271455.0
2018-06-08 11:00:00,205.42,205.58,205.02,205.46,256777.0,194.9638,195.1156,194.5841,195.0017,256777.0
2018-06-08 11:05:00,205.46,205.84,205.37,205.83,255419.0,195.0017,195.3624,194.9163,195.3529,255419.0
2018-06-08 11:10:00,205.83,206.17,205.63,206.11,364689.0,195.3529,195.6756,195.1631,195.6187,364689.0
2018-06-08 11:15:00,206.08,206.23,205.72,206.18,248165.0,195.5902,195.7326,195.2485,195.6851,248165.0
2018-06-08 11:20:00,206.18,206.18,205.63,205.73,209144.0,195.6851,195.6851,195.1631,195.258,209144.0
2018-06-08 11:25:00,205.72,205.92,205.55,205.88,145226.0,195.2485,195.4383,195.0872,195.4004,145226.0
2018-06-08 11:30:00,205.9,205.93,205.28,205.52,148797.0,195.4194,195.4478,194.8309,195.0587,148797.0
2018-06-08 11:35:00,205.52,205.73,205.23,205.35,111641.0,195.0587,195.258,194.7835,194.8973,111641.0
2018-06-08 11:40:00,205.33,205.44,205.18,205.28,150610.0,194.8784,194.9828,194.736,194.8309,150610.0
2018-06-08 11:45:00,205.28,205.34,204.51,204.91,239796.0,194.8309,194.8879,194.1001,194.4797,239796.0
2018-06-08 11:50:00,204.94,205.15,204.76,205.0,90561.0,194.5082,194.7075,194.3374,194.5652,90561.0
2018-06-08 11:55:00,204.99,205.34,204.94,205.31,97767.0,194.5557,194.8879,194.5082,194.8594,97767.0
2018-06-08 12:00:00,205.33,205.48,205.18,205.24,115788.0,194.8784,195.0207,194.736,194.7929,115788.0
2018-06-08 12:05:00,205.26,205.51,205.19,205.37,80854.0,194.8119,195.0492,194.7455,194.9163,80854.0
2018-06-08 12:10:00,205.38,205.38,204.96,205.06,91413.0,194.9258,194.9258,194.5272,194.6221,91413.0
2018-06-08 12:15:00,205.05,205.25,204.78,205.25,128011.0,194.6126,194.8024,194.3564,194.8024,128011.0
2018-06-08 12:20:00,205.25,205.4,205.22,205.25,90999.0,194.8024,194.9448,194.774,194.8024,90999.0
2018-06-08 12:25:00,205.25,205.25,204.83,204.86,77871.0,194.8024,194.8024,194.4038,194.4323,77871.0
2018-06-08 12:30:00,204.86,205.6,204.86,205.24,158276.0,194.4323,195.1346,194.4323,194.7929,158276.0
2018-06-08 12:35:00,205.21,205.5,205.17,205.45,84201.0,194.7645,195.0397,194.7265,194.9923,84201.0
2018-06-08 12:40:00,205.43,205.55,205.3,205.42,78514.0,194.9733,195.0872,194.8499,194.9638,78514.0
2018-06-08 12:45:00,205.41,205.46,205.16,205.28,64179.0,194.9543,195.0017,194.717,194.8309,64179.0
2018-06-08 12:50:00,205.27,205.52,205.22,205.44,71362.0,194.8214,195.0587,194.774,194.9828,71362.0
2018-06-08 12:55:00,205.43,205.59,205.4,205.54,86416.0,194.9733,195.1251,194.9448,195.0777,86416.0
2018-06-08 13:00:00,205.5,205.69,205.33,205.42,106892.0,195.0397,195.22,194.8784,194.9638,106892.0
2018-06-08 13:05:00,205.39,205.55,205.23,205.38,83580.0,194.9353,195.0872,194.7835,194.9258,83580.0
2018-06-08 13:10:00,205.38,205.52,205.31,205.37,52041.0,194.9258,195.0587,194.8594,194.9163,52041.0
2018-06-08 13:15:00,205.37,205.45,205.21,205.4,58696.0,194.9163,194.9923,194.7645,194.9448,58696.0
2018-06-08 13:20:00,205.39,205.61,205.37,205.55,66856.0,194.9353,195.1441,194.9163,195.0872,66856.0
2018-06-08 13:25:00,205.55,205.67,205.41,205.44,100779.0,195.0872,195.2011,194.9543,194.9828,100779.0
2018-06-08 13:30:00,205.43,205.52,205.27,205.46,54158.0,194.9733,195.0587,194.8214,195.0017,54158.0
2018-06-08 13:35:00,205.47,205.86,205.47,205.71,101539.0,195.0112,195.3814,195.0112,195.239,101539.0
2018-06-08 13:40:00,205.72,205.75,205.51,205.65,93518.0,195.2485,195.277,195.0492,195.1821,93518.0
2018-06-08 13:45:00,205.65,205.74,205.5,205.68,97777.0,195.1821,195.2675,195.0397,195.2105,97777.0
2018-06-08 13:50:00,205.63,205.75,205.38,205.68,117939.0,195.1631,195.277,194.9258,195.2105,117939.0
2018-06-08 13:55:00,205.67,205.78,205.54,205.67,54306.0,195.2011,195.3055,195.0777,195.2011,54306.0
2018-06-08 14:00:00,205.67,205.84,205.64,205.71,69758.0,195.2011,195.3624,195.1726,195.239,69758.0
2018-06-08 14:05:00,205.71,205.83,205.71,205.78,65697.0,195.239,195.3529,195.239,195.3055,65697.0
2018-06-08 14:10:00,205.78,206.03,205.76,205.93,169383.0,195.3055,195.5427,195.2865,195.4478,169383.0
2018-06-08 14:15:00,205.94,205.99,205.71,205.75,66713.0,195.4573,195.5048,195.239,195.277,66713.0
2018-06-08 14:20:00,205.77,205.8,205.56,205.74,89828.0,195.296,195.3244,195.0967,195.2675,89828.0
2018-06-08 14:25:00,205.73,205.81,205.64,205.78,72670.0,195.258,195.3339,195.1726,195.3055,72670.0
2018-06-08 14:30:00,205.77,205.81,205.55,205.63,53618.0,195.296,195.3339,195.0872,195.1631,53618.0
2018-06-08 14:35:00,205.66,205.72,205.55,205.65,73388.0,195.1916,195.2485,195.0872,195.1821,73388.0
2018-06-08 14:40:00,205.64,205.68,205.35,205.46,81362.0,195.1726,195.2105,194.8973,195.0017,81362.0
2018-06-08 14:45:00,205.45,205.52,205.11,205.28,87811.0,194.9923,195.0587,194.6696,194.8309,87811.0
2018-06-08 14:50:00,205.27,205.39,204.9,204.98,127943.0,194.8214,194.9353,194.4703,194.5462,127943.0
2018-06-08 14:55:00,204.96,205.05,204.83,204.95,86807.0,194.5272,194.6126,194.4038,194.5177,86807.0
2018-06-08 15:00:00,204.95,204.99,204.83,204.96,80520.0,194.5177,194.5557,194.4038,194.5272,80520.0
2018-06-08 15:05:00,204.94,205.08,204.89,204.9,112349.0,194.5082,194.6411,194.4608,194.4703,112349.0
2018-06-08 15:10:00,204.91,205.12,204.9,205.0,76426.0,194.4797,194.6791,194.4703,194.5652,76426.0
2018-06-08 15:15:00,205.01,205.15,204.76,204.78,126177.0,194.5747,194.7075,194.3374,194.3564,126177.0
2018-06-08 15:20:00,204.79,204.88,204.72,204.82,89162.0,194.3659,194.4513,194.2994,194.3943,89162.0
2018-06-08 15:25:00,204.84,205.06,204.78,205.02,100477.0,194.4133,194.6221,194.3564,194.5841,100477.0
2018-06-08 15:30:00,205.04,205.2,205.02,205.08,163320.0,194.6031,194.755,194.5841,194.6411,163320.0
2018-06-08 15:35:00,205.06,205.3,205.04,205.22,150401.0,194.6221,194.8499,194.6031,194.774,150401.0
2018-06-08 15:40:00,205.21,205.43,205.08,205.08,192461.0,194.7645,194.9733,194.6411,194.6411,192461.0
2018-06-08 15:45:00,205.08,205.16,204.93,204.96,190883.0,194.6411,194.717,194.4987,194.5272,190883.0
2018-06-08 15:50:00,204.96,205.19,204.88,204.95,223067.0,194.5272,194.7455,194.4513,194.5177,223067.0
2018-06-08 15:55:00,204.95,205.14,204.87,205.05,439912.0,194.5177,194.698,194.4418,194.6126,439912.0
2018-06-11 09:30:00,206.38,206.5,205.6,205.84,622947.0,195.8749,195.9888,195.1346,195.3624,622947.0
2018-06-11 09:35:00,205.86,206.0,205.01,205.59,330411.0,195.3814,195.5143,194.5747,195.1251,330411.0
2018-06-11 09:40:00,205.61,206.34,205.4,206.08,356986.0,195.1441,195.837,194.9448,195.5902,356986.0
2018-06-11 09:45:00,206.12,206.65,205.94,206.06,355816.0,195.6282,196.1312,195.4573,195.5712,355816.0
2018-06-11 09:50:00,206.05,207.25,206.05,206.64,460507.0,195.5617,196.7006,195.5617,196.1217,460507.0
2018-06-11 09:55:00,206.68,207.0,206.48,206.64,245460.0,196.1596,196.4634,195.9698,196.1217,245460.0
2018-06-11 10:00:00,206.69,206.95,206.55,206.72,126711.0,196.1691,196.4159,196.0363,196.1976,126711.0
2018-06-11 10:05:00,206.75,207.11,206.69,207.11,214009.0,196.2261,196.5678,196.1691,196.5678,214009.0
2018-06-11 10:10:00,207.1,207.6,207.01,207.41,311360.0,196.5583,197.0328,196.4728,196.8525,311360.0
2018-06-11 10:15:00,207.43,207.52,206.8,207.15,245841.0,196.8715,196.9569,196.2735,196.6057,245841.0
2018-06-11 10:20:00,207.16,207.26,206.81,207.16,142339.0,196.6152,196.7101,196.283,196.6152,142339.0
2018-06-11 10:25:00,207.15,207.18,206.37,206.48,183226.0,196.6057,196.6342,195.8654,195.9698,183226.0
2018-06-11 10:30:00,206.49,206.6,206.0,206.09,185438.0,195.9793,196.0837,195.5143,195.5997,185438.0
2018-06-11 10:35:00,206.09,206.53,206.07,206.32,136253.0,195.5997,196.0173,195.5807,195.818,136253.0
2018-06-11 10:40:00,206.3,206.43,206.09,206.31,132319.0,195.799,195.9224,195.5997,195.8085,132319.0
2018-06-11 10:45:00,206.32,206.34,206.02,206.16,107722.0,195.818,195.837,195.5332,195.6661,107722.0
2018-06-11 10:50:00,206.17,206.55,206.15,206.55,150431.0,195.6756,196.0363,195.6566,196.0363,150431.0
2018-06-11 10:55:00,206.54,206.92,206.44,206.92,172662.0,196.0268,196.3874,195.9319,196.3874,172662.0
2018-06-11 11:00:00,206.93,206.96,206.5,206.85,115311.0,196.3969,196.4254,195.9888,196.321,115311.0
2018-06-11 11:05:00,206.84,206.93,206.5,206.7,80706.0,196.3115,196.3969,195.9888,196.1786,80706.0
2018-06-11 11:10:00,206.69,206.72,206.53,206.64,176301.0,196.1691,196.1976,196.0173,196.1217,176301.0
2018-06-11 11:15:00,206.66,206.75,206.28,206.37,63711.0,196.1407,196.2261,195.78,195.8654,63711.0
2018-06-11 11:20:00,206.36,206.48,206.2,206.32,65017.0,195.8559,195.9698,195.7041,195.818,65017.0
2018-06-11 11:25:00,206.31,206.44,206.21,206.33,60567.0,195.8085,195.9319,195.7136,195.8275,60567.0
2018-06-11 11:30:00,206.34,206.39,206.05,206.31,81450.0,195.837,195.8844,195.5617,195.8085,81450.0
2018-06-11 11:35:00,206.29,206.48,206.14,206.38,67215.0,195.7895,195.9698,195.6471,195.8749,67215.0
2018-06-11 11:40:00,206.38,206.61,206.35,206.46,69053.0,195.8749,196.0932,195.8464,195.9508,69053.0
2018-06-11 11:45:00,206.46,206.46,206.11,206.26,60707.0,195.9508,195.9508,195.6187,195.761,60707.0
2018-06-11 11:50:00,206.28,206.28,205.77,205.88,115215.0,195.78,195.78,195.296,195.4004,115215.0
2018-06-11 11:55:00,205.88,205.99,205.79,205.79,68162.0,195.4004,195.5048,195.3149,195.3149,68162.0
2018-06-11 12:00:00,205.8,205.94,205.78,205.81,47068.0,195.3244,195.4573,195.3055,195.3339,47068.0
2018-06-11 12:05:00,205.8,205.93,205.73,205.91,60525.0,195.3244,195.4478,195.258,195.4288,60525.0
2018-06-11 12:10:00,205.92,206.04,205.81,205.81,47745.0,195.4383,195.5522,195.3339,195.3339,47745.0
2018-06-11 12:15:00,205.81,205.92,205.74,205.89,39543.0,195.3339,195.4383,195.2675,195.4099,39543.0
2018-06-11 12:20:00,205.9,206.04,205.88,205.91,59580.0,195.4194,195.5522,195.4004,195.4288,59580.0
2018-06-11 12:25:00,205.92,205.99,205.76,205.83,59190.0,195.4383,195.5048,195.2865,195.3529,59190.0
2018-06-11 12:30:00,205.83,205.88,205.77,205.81,46671.0,195.3529,195.4004,195.296,195.3339,46671.0
2018-06-11 12:35:00,205.81,205.81,205.59,205.62,72292.0,195.3339,195.3339,195.1251,195.1536,72292.0
2018-06-11 12:40:00,205.61,205.68,205.51,205.53,71537.0,195.1441,195.2105,195.0492,195.0682,71537.0
2018-06-11 12:45:00,205.52,205.56,205.12,205.27,175278.0,195.0587,195.0967,194.6791,194.8214,175278.0
2018-06-11 12:50:00,205.29,205.54,205.24,205.47,105027.0,194.8404,195.0777,194.7929,195.0112,105027.0
2018-06-11 12:55:00,205.51,205.6,205.41,205.59,49167.0,195.0492,195.1346,194.9543,195.1251,49167.0
2018-06-11 13:00:00,205.58,205.67,205.48,205.57,67940.0,195.1156,195.2011,195.0207,195.1061,67940.0
2018-06-11 13:05:00,205.56,205.64,205.43,205.63,46329.0,195.0967,195.1726,194.9733,195.1631,46329.0
2018-06-11 13:10:00,205.62,205.89,205.62,205.8,86333.0,195.1536,195.4099,195.1536,195.3244,86333.0
2018-06-11 13:15:00,205.8,205.94,205.74,205.84,39251.0,195.3244,195.4573,195.2675,195.3624,39251.0
2018-06-11 13:20:00,205.83,205.85,205.72,205.81,55516.0,195.3529,195.3719,195.2485,195.3339,55516.0
2018-06-11 13:25:00,205.82,206.08,205.82,205.93,92837.0,195.3434,195.5902,195.3434,195.4478,92837.0
2018-06-11 13:30:00,205.95,206.03,205.9,205.99,66015.0,195.4668,195.5427,195.4194,195.5048,66015.0
2018-06-11 13:35:00,205.99,206.0,205.86,205.89,64698.0,195.5048,195.5143,195.3814,195.4099,64698.0
2018-06-11 13:40:00,205.89,205.9,205.52,205.56,79913.0,195.4099,195.4194,195.0587,195.0967,79913.0
2018-06-11 13:45:00,205.57,205.75,205.37,205.47,86030.0,195.1061,195.277,194.9163,195.0112,86030.0
2018-06-11 13:50:00,205.47,205.7,205.47,205.48,39203.0,195.0112,195.2295,195.0112,195.0207,39203.0
2018-06-11 13:55:00,205.47,205.6,205.4,205.57,68161.0,195.0112,195.1346,194.9448,195.1061,68161.0
2018-06-11 14:00:00,205.55,205.59,205.41,205.42,29211.0,195.0872,195.1251,194.9543,194.9638,29211.0
2018-06-11 14:05:00,205.43,205.52,205.27,205.46,93786.0,194.9733,195.0587,194.8214,195.0017,93786.0
2018-06-11 14:10:00,205.48,205.56,205.23,205.28,87667.0,195.0207,195.0967,194.7835,194.8309,87667.0
2018-06-11 14:15:00,205.27,205.47,205.2,205.42,35398.0,194.8214,195.0112,194.755,194.9638,35398.0
2018-06-11 14:20:00,205.42,205.55,205.31,205.54,40018.0,194.9638,195.0872,194.8594,195.0777,40018.0
2018-06-11 14:25:00,205.54,205.55,205.35,205.37,50628.0,195.0777,195.0872,194.8973,194.9163,50628.0
2018-06-11 14:30:00,205.4,205.48,205.31,205.36,48515.0,194.9448,195.0207,194.8594,194.9068,48515.0
2018-06-11 14:35:00,205.36,205.39,205.22,205.28,66024.0,194.9068,194.9353,194.774,194.8309,66024.0
2018-06-11 14:40:00,205.29,205.48,205.27,205.45,28983.0,194.8404,195.0207,194.8214,194.9923,28983.0
2018-06-11 14:45:00,205.44,205.44,205.31,205.42,37593.0,194.9828,194.9828,194.8594,194.9638,37593.0
2018-06-11 14:50:00,205.43,205.48,205.35,205.39,43310.0,194.9733,195.0207,194.8973,194.9353,43310.0
2018-06-11 14:55:00,205.4,205.54,205.35,205.54,55678.0,194.9448,195.0777,194.8973,195.0777,55678.0
2018-06-11 15:00:00,205.55,205.7,205.49,205.68,61870.0,195.0872,195.2295,195.0302,195.2105,61870.0
2018-06-11 15:05:00,205.69,205.9,205.62,205.85,80160.0,195.22,195.4194,195.1536,195.3719,80160.0
2018-06-11 15:10:00,205.84,205.88,205.7,205.77,65174.0,195.3624,195.4004,195.2295,195.296,65174.0
2018-06-11 15:15:00,205.76,205.85,205.73,205.76,66839.0,195.2865,195.3719,195.258,195.2865,66839.0
2018-06-11 15:20:00,205.76,205.92,205.74,205.85,77782.0,195.2865,195.4383,195.2675,195.3719,77782.0
2018-06-11 15:25:00,205.85,205.87,205.67,205.71,72579.0,195.3719,195.3909,195.2011,195.239,72579.0
2018-06-11 15:30:00,205.72,205.89,205.7,205.82,96189.0,195.2485,195.4099,195.2295,195.3434,96189.0
2018-06-11 15:35:00,205.82,206.07,205.81,205.97,158714.0,195.3434,195.5807,195.3339,195.4858,158714.0
2018-06-11 15:40:00,205.97,206.09,205.96,206.03,119496.0,195.4858,195.5997,195.4763,195.5427,119496.0
2018-06-11 15:45:00,206.03,206.09,205.96,206.03,157946.0,195.5427,195.5997,195.4763,195.5427,157946.0
2018-06-11 15:50:00,206.02,206.02,205.72,205.81,237223.0,195.5332,195.5332,195.2485,195.3339,237223.0
2018-06-11 15:55:00,205.81,205.84,205.65,205.7,274510.0,195.3339,195.3624,195.1821,195.2295,274510.0
2018-06-12 09:30:00,206.95,208.32,206.9,208.1,873005.0,196.4159,197.7162,196.3684,197.5074,873005.0
2018-06-12 09:35:00,208.14,208.18,207.07,207.37,359127.0,197.5453,197.5833,196.5298,196.8145,359127.0
2018-06-12 09:40:00,207.4,208.0,207.37,207.55,234535.0,196.843,197.4125,196.8145,196.9854,234535.0
2018-06-12 09:45:00,207.56,207.69,207.25,207.53,199816.0,196.9949,197.1182,196.7006,196.9664,199816.0
2018-06-12 09:50:00,207.59,207.84,207.32,207.81,236489.0,197.0233,197.2606,196.7671,197.2321,236489.0
2018-06-12 09:55:00,207.81,207.95,207.45,207.64,220094.0,197.2321,197.365,196.8905,197.0708,220094.0
2018-06-12 10:00:00,207.61,207.94,207.38,207.93,181113.0,197.0423,197.3555,196.824,197.346,181113.0
2018-06-12 10:05:00,207.93,208.13,207.89,208.07,242431.0,197.346,197.5358,197.3081,197.4789,242431.0
2018-06-12 10:10:00,208.09,208.65,208.05,208.53,320007.0,197.4979,198.0294,197.4599,197.9155,320007.0
2018-06-12 10:15:00,208.53,208.65,208.15,208.58,245175.0,197.9155,198.0294,197.5548,197.9629,245175.0
2018-06-12 10:20:00,208.57,208.82,208.48,208.6,297849.0,197.9534,198.1907,197.868,197.9819,297849.0
2018-06-12 10:25:00,208.63,208.63,207.97,208.15,283130.0,198.0104,198.0104,197.384,197.5548,283130.0
2018-06-12 10:30:00,208.13,208.34,208.01,208.2,148105.0,197.5358,197.7352,197.4219,197.6023,148105.0
2018-06-12 10:35:00,208.19,208.53,208.13,208.51,138933.0,197.5928,197.9155,197.5358,197.8965,138933.0
2018-06-12 10:40:00,208.49,208.79,208.41,208.5,153616.0,197.8775,198.1622,197.8016,197.887,153616.0
2018-06-12 10:45:00,208.49,208.57,208.05,208.09,162811.0,197.8775,197.9534,197.4599,197.4979,162811.0
2018-06-12 10:50:00,208.09,208.5,207.92,208.46,154447.0,197.4979,197.887,197.3365,197.849,154447.0
2018-06-12 10:55:00,208.48,208.88,208.41,208.78,170860.0,197.868,198.2477,197.8016,198.1528,170860.0
2018-06-12 11:00:00,208.8,208.99,208.7,208.95,152528.0,198.1717,198.3521,198.0768,198.3141,152528.0
2018-06-12 11:05:00,208.96,209.1,208.87,209.0,219422.0,198.3236,198.4565,198.2382,198.3616,219422.0
2018-06-12 11:10:00,209.0,209.1,208.6,208.74,142078.0,198.3616,198.4565,197.9819,198.1148,142078.0
2018-06-12 11:15:00,208.7,209.02,208.68,208.98,119601.0,198.0768,198.3805,198.0578,198.3426,119601.0
2018-06-12 11:20:00,208.98,209.22,208.95,209.22,155036.0,198.3426,198.5704,198.3141,198.5704,155036.0
2018-06-12 11:25:00,209.22,209.43,209.16,209.39,198922.0,198.5704,198.7697,198.5134,198.7317,198922.0
2018-06-12 11:30:00,209.39,209.4,208.97,209.04,164816.0,198.7317,198.7412,198.3331,198.3995,164816.0
2018-06-12 11:35:00,209.05,209.27,209.04,209.21,133489.0,198.409,198.6178,198.3995,198.5609,133489.0
2018-06-12 11:40:00,209.22,209.31,209.15,209.24,109912.0,198.5704,198.6558,198.5039,198.5893,109912.0
2018-06-12 11:45:00,209.23,209.49,209.23,209.48,171330.0,198.5798,198.8266,198.5798,198.8171,171330.0
2018-06-12 11:50:00,209.47,209.59,209.22,209.44,158410.0,198.8076,198.9215,198.5704,198.7792,158410.0
2018-06-12 11:55:00,209.42,209.68,209.41,209.64,102616.0,198.7602,199.0069,198.7507,198.969,102616.0
2018-06-12 12:00:00,209.64,209.8,209.54,209.58,132153.0,198.969,199.1208,198.8741,198.912,132153.0
2018-06-12 12:05:00,209.57,209.77,209.47,209.69,131000.0,198.9025,199.0924,198.8076,199.0164,131000.0
2018-06-12 12:10:00,209.7,209.72,209.35,209.38,119394.0,199.0259,199.0449,198.6937,198.7222,119394.0
2018-06-12 12:15:00,209.39,209.47,209.16,209.28,120295.0,198.7317,198.8076,198.5134,198.6273,120295.0
2018-06-12 12:20:00,209.25,209.3,209.0,209.17,144238.0,198.5988,198.6463,198.3616,198.5229,144238.0
2018-06-12 12:25:00,209.17,209.42,209.16,209.24,280844.0,198.5229,198.7602,198.5134,198.5893,280844.0
2018-06-12 12:30:00,209.23,209.24,208.82,208.83,133070.0,198.5798,198.5893,198.1907,198.2002,133070.0
2018-06-12 12:35:00,208.83,209.08,208.83,208.99,94114.0,198.2002,198.4375,198.2002,198.3521,94114.0
2018-06-12 12:40:00,208.97,208.97,208.7,208.77,94368.0,198.3331,198.3331,198.0768,198.1433,94368.0
2018-06-12 12:45:00,208.74,208.92,208.61,208.84,98968.0,198.1148,198.2856,197.9914,198.2097,98968.0
2018-06-12 12:50:00,208.83,209.1,208.83,208.97,107709.0,198.2002,198.4565,198.2002,198.3331,107709.0
2018-06-12 12:55:00,208.99,209.1,208.92,209.04,69152.0,198.3521,198.4565,198.2856,198.3995,69152.0
2018-06-12 13:00:00,209.04,209.21,208.97,209.1,91712.0,198.3995,198.5609,198.3331,198.4565,91712.0
2018-06-12 13:05:00,209.09,209.3,209.07,209.25,95312.0,198.447,198.6463,198.428,198.5988,95312.0
2018-06-12 13:10:00,209.25,209.37,209.12,209.34,102556.0,198.5988,198.7127,198.4754,198.6842,102556.0
2018-06-12 13:15:00,209.34,209.53,209.32,209.33,159634.0,198.6842,198.8646,198.6653,198.6748,159634.0
2018-06-12 13:20:00,209.32,209.54,209.32,209.5,126263.0,198.6653,198.8741,198.6653,198.8361,126263.0
2018-06-12 13:25:00,209.5,209.57,209.46,209.5,120474.0,198.8361,198.9025,198.7981,198.8361,120474.0
2018-06-12 13:30:00,209.47,209.61,209.43,209.47,115118.0,198.8076,198.9405,198.7697,198.8076,115118.0
2018-06-12 13:35:00,209.45,209.65,209.45,209.51,85508.0,198.7886,198.9785,198.7886,198.8456,85508.0
2018-06-12 13:40:00,209.53,209.54,209.07,209.19,141535.0,198.8646,198.8741,198.428,198.5419,141535.0
2018-06-12 13:45:00,209.19,209.34,209.14,209.22,70314.0,198.5419,198.6842,198.4944,198.5704,70314.0
2018-06-12 13:50:00,209.23,209.31,209.11,209.17,72929.0,198.5798,198.6558,198.466,198.5229,72929.0
2018-06-12 13:55:00,209.17,209.34,209.16,209.3,59237.0,198.5229,198.6842,198.5134,198.6463,59237.0
2018-06-12 14:00:00,209.3,209.38,209.14,209.33,77263.0,198.6463,198.7222,198.4944,198.6748,77263.0
2018-06-12 14:05:00,209.35,209.39,209.25,209.29,53021.0,198.6937,198.7317,198.5988,198.6368,53021.0
2018-06-12 14:10:00,209.28,209.44,209.15,209.19,120305.0,198.6273,198.7792,198.5039,198.5419,120305.0
2018-06-12 14:15:00,209.18,209.32,208.95,209.05,151402.0,198.5324,198.6653,198.3141,198.409,151402.0
2018-06-12 14:20:00,209.03,209.03,208.72,208.77,87540.0,198.39,198.39,198.0958,198.1433,87540.0
2018-06-12 14:25:00,208.78,208.93,208.24,208.51,139727.0,198.1528,198.2951,197.6402,197.8965,139727.0
2018-06-12 14:30:00,208.49,208.56,208.17,208.22,123811.0,197.8775,197.944,197.5738,197.6213,123811.0
2018-06-12 14:35:00,208.23,208.5,208.17,208.5,87438.0,197.6307,197.887,197.5738,197.887,87438.0
2018-06-12 14:40:00,208.5,208.58,208.32,208.55,76843.0,197.887,197.9629,197.7162,197.9345,76843.0
2018-06-12 14:45:00,208.52,208.64,208.2,208.36,92312.0,197.906,198.0199,197.6023,197.7541,92312.0
2018-06-12 14:50:00,208.34,208.37,208.05,208.24,105222.0,197.7352,197.7636,197.4599,197.6402,105222.0
2018-06-12 14:55:00,208.24,208.33,208.11,208.11,71231.0,197.6402,197.7257,197.5169,197.5169,71231.0
2018-06-12 15:00:00,208.14,208.24,208.03,208.15,129417.0,197.5453,197.6402,197.4409,197.5548,129417.0
2018-06-12 15:05:00,208.16,208.64,208.14,208.45,107334.0,197.5643,198.0199,197.5453,197.8396,107334.0
2018-06-12 15:10:00,208.44,208.7,208.36,208.66,105993.0,197.8301,198.0768,197.7541,198.0389,105993.0
2018-06-12 15:15:00,208.68,208.81,208.63,208.72,116232.0,198.0578,198.1812,198.0104,198.0958,116232.0
2018-06-12 15:20:00,208.73,208.76,208.6,208.72,79017.0,198.1053,198.1338,197.9819,198.0958,79017.0
2018-06-12 15:25:00,208.74,209.06,208.7,209.06,134223.0,198.1148,198.4185,198.0768,198.4185,134223.0
2018-06-12 15:30:00,209.06,209.26,209.02,209.11,155276.0,198.4185,198.6083,198.3805,198.466,155276.0
2018-06-12 15:35:00,209.12,209.14,208.9,209.09,193570.0,198.4754,198.4944,198.2666,198.447,193570.0
2018-06-12 15:40:00,209.1,209.15,208.85,208.87,288171.0,198.4565,198.5039,198.2192,198.2382,288171.0
2018-06-12 15:45:00,208.86,208.89,208.48,208.52,202904.0,198.2287,198.2572,197.868,197.906,202904.0
2018-06-12 15:50:00,208.55,208.99,208.53,208.88,268975.0,197.9345,198.3521,197.9155,198.2477,268975.0
2018-06-12 15:55:00,208.87,209.12,208.85,209.07,511675.0,198.2382,198.4754,198.2192,198.428,511675.0
2018-06-13 09:30:00,209.44,209.65,208.9,209.53,505678.0,198.7792,198.9785,198.2666,198.8646,505678.0
2018-06-13 09:35:00,209.56,209.6,208.69,209.05,334616.0,198.8931,198.931,198.0673,198.409,334616.0
2018-06-13 09:40:00,209.04,209.27,208.13,208.32,253039.0,198.3995,198.6178,197.5358,197.7162,253039.0
2018-06-13 09:45:00,208.29,208.98,208.04,208.81,163022.0,197.6877,198.3426,197.4504,198.1812,163022.0
2018-06-13 09:50:00,208.84,208.85,208.15,208.19,147164.0,198.2097,198.2192,197.5548,197.5928,147164.0
2018-06-13 09:55:00,208.17,208.18,207.62,207.92,356000.0,197.5738,197.5833,197.0518,197.3365,356000.0
2018-06-13 10:00:00,207.91,208.26,207.65,208.1,175979.0,197.327,197.6592,197.0803,197.5074,175979.0
2018-06-13 10:05:00,208.14,208.42,208.0,208.35,195238.0,197.5453,197.8111,197.4125,197.7446,195238.0
2018-06-13 10:10:00,208.4,208.5,208.16,208.42,146821.0,197.7921,197.887,197.5643,197.8111,146821.0
2018-06-13 10:15:00,208.43,208.63,208.3,208.55,128691.0,197.8206,198.0104,197.6972,197.9345,128691.0
2018-06-13 10:20:00,208.56,208.69,208.45,208.57,117591.0,197.944,198.0673,197.8396,197.9534,117591.0
2018-06-13 10:25:00,208.57,208.63,208.34,208.45,107439.0,197.9534,198.0104,197.7352,197.8396,107439.0
2018-06-13 10:30:00,208.47,208.49,207.69,207.81,219368.0,197.8585,197.8775,197.1182,197.2321,219368.0
2018-06-13 10:35:00,207.83,207.99,207.01,207.31,357274.0,197.2511,197.403,196.4728,196.7576,357274.0
2018-06-13 10:40:00,207.33,207.79,207.2,207.6,193661.0,196.7766,197.2131,196.6532,197.0328,193661.0
2018-06-13 10:45:00,207.6,207.62,206.81,206.95,264600.0,197.0328,197.0518,196.283,196.4159,264600.0
2018-06-13 10:50:00,206.95,207.89,206.92,207.84,138397.0,196.4159,197.3081,196.3874,197.2606,138397.0
2018-06-13 10:55:00,207.86,208.08,207.69,207.98,139696.0,197.2796,197.4884,197.1182,197.3935,139696.0
2018-06-13 11:00:00,207.99,208.2,207.89,207.97,132097.0,197.403,197.6023,197.3081,197.384,132097.0
2018-06-13 11:05:00,207.94,208.26,207.84,208.23,118781.0,197.3555,197.6592,197.2606,197.6307,118781.0
2018-06-13 11:10:00,208.22,208.25,208.07,208.19,107218.0,197.6213,197.6497,197.4789,197.5928,107218.0
2018-06-13 11:15:00,208.2,208.65,208.2,208.47,179208.0,197.6023,198.0294,197.6023,197.8585,179208.0
2018-06-13 11:20:00,208.45,208.82,208.3,208.82,123804.0,197.8396,198.1907,197.6972,198.1907,123804.0
2018-06-13 11:25:00,208.79,208.81,208.57,208.6,85258.0,198.1622,198.1812,197.9534,197.9819,85258.0
2018-06-13 11:30:00,208.6,208.94,208.6,208.81,133350.0,197.9819,198.3046,197.9819,198.1812,133350.0
2018-06-13 11:35:00,208.8,208.89,208.66,208.74,70102.0,198.1717,198.2572,198.0389,198.1148,70102.0
2018-06-13 11:40:00,208.74,208.97,208.73,208.9,147453.0,198.1148,198.3331,198.1053,198.2666,147453.0
2018-06-13 11:45:00,208.89,208.94,208.5,208.55,91104.0,198.2572,198.3046,197.887,197.9345,91104.0
2018-06-13 11:50:00,208.6,208.65,208.48,208.49,76859.0,197.9819,198.0294,197.868,197.8775,76859.0
2018-06-13 11:55:00,208.5,208.59,208.38,208.4,65204.0,197.887,197.9724,197.7731,197.7921,65204.0
2018-06-13 12:00:00,208.42,208.44,208.11,208.13,98266.0,197.8111,197.8301,197.5169,197.5358,98266.0
2018-06-13 12:05:00,208.14,208.2,207.97,208.11,102938.0,197.5453,197.6023,197.384,197.5169,102938.0
2018-06-13 12:10:00,208.08,208.4,208.03,208.05,109462.0,197.4884,197.7921,197.4409,197.4599,109462.0
2018-06-13 12:15:00,208.08,208.18,207.9,207.97,52831.0,197.4884,197.5833,197.3175,197.384,52831.0
2018-06-13 12:20:00,207.98,208.04,207.68,207.91,98661.0,197.3935,197.4504,197.1087,197.327,98661.0
2018-06-13 12:25:00,207.91,208.14,207.81,207.9,71458.0,197.327,197.5453,197.2321,197.3175,71458.0
2018-06-13 12:30:00,207.93,208.24,207.87,208.02,104893.0,197.346,197.6402,197.2891,197.4314,104893.0
2018-06-13 12:35:00,208.04,208.15,207.94,208.08,71958.0,197.4504,197.5548,197.3555,197.4884,71958.0
2018-06-13 12:40:00,208.07,208.25,207.93,207.93,78016.0,197.4789,197.6497,197.346,197.346,78016.0
2018-06-13 12:45:00,207.93,208.26,207.83,208.23,57028.0,197.346,197.6592,197.2511,197.6307,57028.0
2018-06-13 12:50:00,208.25,208.35,208.14,208.16,69317.0,197.6497,197.7446,197.5453,197.5643,69317.0
2018-06-13 12:55:00,208.19,208.35,208.11,208.2,50558.0,197.5928,197.7446,197.5169,197.6023,50558.0
2018-06-13 13:00:00,208.16,208.16,207.84,208.03,63127.0,197.5643,197.5643,197.2606,197.4409,63127.0
2018-06-13 13:05:00,208.04,208.15,207.97,208.05,45142.0,197.4504,197.5548,197.384,197.4599,45142.0
2018-06-13 13:10:00,208.03,208.14,207.96,208.05,43868.0,197.4409,197.5453,197.3745,197.4599,43868.0
2018-06-13 13:15:00,208.03,208.28,207.99,208.25,39126.0,197.4409,197.6782,197.403,197.6497,39126.0
2018-06-13 13:20:00,208.24,208.4,208.23,208.33,60333.0,197.6402,197.7921,197.6307,197.7257,60333.0
2018-06-13 13:25:00,208.34,208.48,208.33,208.48,65356.0,197.7352,197.868,197.7257,197.868,65356.0
2018-06-13 13:30:00,208.47,208.55,208.37,208.48,63382.0,197.8585,197.9345,197.7636,197.868,63382.0
2018-06-13 13:35:00,208.44,208.68,208.38,208.68,50544.0,197.8301,198.0578,197.7731,198.0578,50544.0
2018-06-13 13:40:00,208.67,208.8,208.49,208.5,76397.0,198.0484,198.1717,197.8775,197.887,76397.0
2018-06-13 13:45:00,208.52,208.64,208.46,208.62,51119.0,197.906,198.0199,197.849,198.0009,51119.0
2018-06-13 13:50:00,208.64,208.71,208.55,208.7,51457.0,198.0199,198.0863,197.9345,198.0768,51457.0
2018-06-13 13:55:00,208.7,208.73,208.5,208.59,50116.0,198.0768,198.1053,197.887,197.9724,50116.0
2018-06-13 14:00:00,208.56,208.71,207.83,207.83,111380.0,197.944,198.0863,197.2511,197.2511,111380.0
2018-06-13 14:05:00,207.82,207.95,207.41,207.56,194870.0,197.2416,197.365,196.8525,196.9949,194870.0
2018-06-13 14:10:00,207.58,208.15,207.54,208.06,131092.0,197.0138,197.5548,196.9759,197.4694,131092.0
2018-06-13 14:15:00,208.03,208.21,207.93,208.1,91942.0,197.4409,197.6118,197.346,197.5074,91942.0
2018-06-13 14:20:00,208.09,208.14,207.4,207.54,175715.0,197.4979,197.5453,196.843,196.9759,175715.0
2018-06-13 14:25:00,207.55,207.78,207.38,207.55,91827.0,196.9854,197.2037,196.824,196.9854,91827.0
2018-06-13 14:30:00,207.55,207.55,206.72,206.98,305095.0,196.9854,196.9854,196.1976,196.4444,305095.0
2018-06-13 14:35:00,206.96,207.68,206.93,207.61,169603.0,196.4254,197.1087,196.3969,197.0423,169603.0
2018-06-13 14:40:00,207.63,207.85,207.22,207.35,156788.0,197.0613,197.2701,196.6722,196.7955,156788.0
2018-06-13 14:45:00,207.31,207.32,206.75,207.0,179696.0,196.7576,196.7671,196.2261,196.4634,179696.0
2018-06-13 14:50:00,206.99,207.31,206.93,207.28,98976.0,196.4539,196.7576,196.3969,196.7291,98976.0
2018-06-13 14:55:00,207.3,207.79,207.22,207.74,86679.0,196.7481,197.2131,196.6722,197.1657,86679.0
2018-06-13 15:00:00,207.76,208.17,207.71,208.05,156040.0,197.1847,197.5738,197.1372,197.4599,156040.0
2018-06-13 15:05:00,208.04,208.62,208.0,208.26,200249.0,197.4504,198.0009,197.4125,197.6592,200249.0
2018-06-13 15:10:00,208.25,208.39,207.98,208.04,98595.0,197.6497,197.7826,197.3935,197.4504,98595.0
2018-06-13 15:15:00,208.01,208.35,207.92,208.02,75699.0,197.4219,197.7446,197.3365,197.4314,75699.0
2018-06-13 15:20:00,208.0,208.12,207.83,207.9,78498.0,197.4125,197.5263,197.2511,197.3175,78498.0
2018-06-13 15:25:00,207.87,208.04,206.97,207.19,199574.0,197.2891,197.4504,196.4349,196.6437,199574.0
2018-06-13 15:30:00,207.16,207.54,207.1,207.39,120334.0,196.6152,196.9759,196.5583,196.8335,120334.0
2018-06-13 15:35:00,207.39,207.4,206.85,207.05,151906.0,196.8335,196.843,196.321,196.5108,151906.0
2018-06-13 15:40:00,207.06,207.45,207.0,207.43,146861.0,196.5203,196.8905,196.4634,196.8715,146861.0
2018-06-13 15:45:00,207.41,207.43,206.92,206.98,216216.0,196.8525,196.8715,196.3874,196.4444,216216.0
2018-06-13 15:50:00,206.98,207.13,206.67,206.73,315616.0,196.4444,196.5867,196.1502,196.2071,315616.0
2018-06-13 15:55:00,206.75,206.98,206.6,206.62,566670.0,196.2261,196.4444,196.0837,196.1027,566670.0
2018-06-14 09:30:00,207.83,209.34,207.51,208.83,799254.0,197.2511,198.6842,196.9474,198.2002,799254.0
2018-06-14 09:35:00,208.86,208.95,208.09,208.1,378569.0,198.2287,198.3141,197.4979,197.5074,378569.0
2018-06-14 09:40:00,208.12,208.4,207.64,207.8,305473.0,197.5263,197.7921,197.0708,197.2226,305473.0
2018-06-14 09:45:00,207.84,208.5,207.82,208.36,292629.0,197.2606,197.887,197.2416,197.7541,292629.0
2018-06-14 09:50:00,208.32,209.19,208.3,208.87,363690.0,197.7162,198.5419,197.6972,198.2382,363690.0
2018-06-14 09:55:00,208.89,209.09,208.54,208.81,215110.0,198.2572,198.447,197.925,198.1812,215110.0
2018-06-14 10:00:00,208.82,209.31,208.82,209.14,255187.0,198.1907,198.6558,198.1907,198.4944,255187.0
2018-06-14 10:05:00,209.17,209.35,208.9,209.02,207281.0,198.5229,198.6937,198.2666,198.3805,207281.0
2018-06-14 10:10:00,209.06,209.15,208.5,208.7,164221.0,198.4185,198.5039,197.887,198.0768,164221.0
2018-06-14 10:15:00,208.68,209.09,208.59,209.01,108036.0,198.0578,198.447,197.9724,198.371,108036.0
2018-06-14 10:20:00,209.01,209.46,208.89,209.41,215045.0,198.371,198.7981,198.2572,198.7507,215045.0
2018-06-14 10:25:00,209.37,209.63,209.25,209.57,293272.0,198.7127,198.9595,198.5988,198.9025,293272.0
2018-06-14 10:30:00,209.57,209.72,209.22,209.28,295153.0,198.9025,199.0449,198.5704,198.6273,295153.0
2018-06-14 10:35:00,209.3,209.89,209.12,209.78,356706.0,198.6463,199.2063,198.4754,199.1019,356706.0
2018-06-14 10:40:00,209.78,209.86,209.43,209.57,200994.0,199.1019,199.1778,198.7697,198.9025,200994.0
2018-06-14 10:45:00,209.56,209.81,209.15,209.36,243296.0,198.8931,199.1303,198.5039,198.7032,243296.0
2018-06-14 10:50:00,209.33,209.51,209.23,209.45,174867.0,198.6748,198.8456,198.5798,198.7886,174867.0
2018-06-14 10:55:00,209.44,209.45,208.57,208.64,223106.0,198.7792,198.7886,197.9534,198.0199,223106.0
2018-06-14 11:00:00,208.66,208.76,208.24,208.7,215142.0,198.0389,198.1338,197.6402,198.0768,215142.0
2018-06-14 11:05:00,208.68,208.89,208.4,208.85,114516.0,198.0578,198.2572,197.7921,198.2192,114516.0
2018-06-14 11:10:00,208.88,209.24,208.71,209.22,115258.0,198.2477,198.5893,198.0863,198.5704,115258.0
2018-06-14 11:15:00,209.21,209.21,208.88,209.14,78244.0,198.5609,198.5609,198.2477,198.4944,78244.0
2018-06-14 11:20:00,209.12,209.19,208.85,209.05,55266.0,198.4754,198.5419,198.2192,198.409,55266.0
2018-06-14 11:25:00,209.06,209.25,208.98,209.03,89403.0,198.4185,198.5988,198.3426,198.39,89403.0
2018-06-14 11:30:00,209.04,209.29,208.95,209.11,82367.0,198.3995,198.6368,198.3141,198.466,82367.0
2018-06-14 11:35:00,209.13,209.32,209.05,209.29,67855.0,198.4849,198.6653,198.409,198.6368,67855.0
2018-06-14 11:40:00,209.28,209.48,209.28,209.37,91936.0,198.6273,198.8171,198.6273,198.7127,91936.0
2018-06-14 11:45:00,209.38,209.7,209.31,209.7,157642.0,198.7222,199.0259,198.6558,199.0259,157642.0
2018-06-14 11:50:00,209.69,209.72,209.53,209.68,152704.0,199.0164,199.0449,198.8646,199.0069,152704.0
2018-06-14 11:55:00,209.69,209.81,209.56,209.77,186048.0,199.0164,199.1303,198.8931,199.0924,186048.0
2018-06-14 12:00:00,209.77,209.82,209.6,209.67,82892.0,199.0924,199.1398,198.931,198.9975,82892.0
2018-06-14 12:05:00,209.67,209.78,209.56,209.66,76583.0,198.9975,199.1019,198.8931,198.988,76583.0
2018-06-14 12:10:00,209.67,209.79,209.45,209.78,84348.0,198.9975,199.1113,198.7886,199.1019,84348.0
2018-06-14 12:15:00,209.79,209.79,209.51,209.57,67711.0,199.1113,199.1113,198.8456,198.9025,67711.0
2018-06-14 12:20:00,209.56,209.72,209.35,209.42,111955.0,198.8931,199.0449,198.6937,198.7602,111955.0
2018-06-14 12:25:00,209.43,209.66,209.42,209.62,54989.0,198.7697,198.988,198.7602,198.95,54989.0
2018-06-14 12:30:00,209.61,209.64,209.43,209.52,60727.0,198.9405,198.969,198.7697,198.8551,60727.0
2018-06-14 12:35:00,209.55,209.79,209.55,209.6,75550.0,198.8836,199.1113,198.8836,198.931,75550.0
2018-06-14 12:40:00,209.6,209.66,209.12,209.19,113670.0,198.931,198.988,198.4754,198.5419,113670.0
2018-06-14 12:45:00,209.2,209.36,209.1,209.35,66467.0,198.5514,198.7032,198.4565,198.6937,66467.0
2018-06-14 12:50:00,209.35,209.65,209.35,209.6,84285.0,198.6937,198.9785,198.6937,198.931,84285.0
2018-06-14 12:55:00,209.6,209.6,209.46,209.52,34897.0,198.931,198.931,198.7981,198.8551,34897.0
2018-06-14 13:00:00,209.55,209.63,209.41,209.57,83213.0,198.8836,198.9595,198.7507,198.9025,83213.0
2018-06-14 13:05:00,209.57,209.72,209.5,209.65,88882.0,198.9025,199.0449,198.8361,198.9785,88882.0
2018-06-14 13:10:00,209.64,209.81,209.49,209.6,101118.0,198.969,199.1303,198.8266,198.931,101118.0
2018-06-14 13:15:00,209.59,210.13,209.55,209.95,487147.0,198.9215,199.434,198.8836,199.2632,487147.0
2018-06-14 13:20:00,209.94,210.03,209.72,209.79,122207.0,199.2537,199.3391,199.0449,199.1113,122207.0
2018-06-14 13:25:00,209.82,210.44,209.78,210.41,163599.0,199.1398,199.7283,199.1019,199.6998,163599.0
2018-06-14 13:30:00,210.41,210.5,210.28,210.3,203315.0,199.6998,199.7852,199.5764,199.5954,203315.0
2018-06-14 13:35:00,210.27,210.45,210.14,210.26,129489.0,199.5669,199.7377,199.4435,199.5574,129489.0
2018-06-14 13:40:00,210.24,210.6,210.11,210.59,166880.0,199.5384,199.8801,199.4151,199.8706,166880.0
2018-06-14 13:45:00,210.6,210.93,210.59,210.65,177703.0,199.8801,200.1933,199.8706,199.9276,177703.0
2018-06-14 13:50:00,210.65,210.85,210.55,210.65,121149.0,199.9276,200.1174,199.8327,199.9276,121149.0
2018-06-14 13:55:00,210.63,210.84,210.51,210.53,131708.0,199.9086,200.1079,199.7947,199.8137,131708.0
2018-06-14 14:00:00,210.53,210.71,210.42,210.43,134976.0,199.8137,199.9845,199.7093,199.7188,134976.0
2018-06-14 14:05:00,210.42,210.43,210.24,210.4,104613.0,199.7093,199.7188,199.5384,199.6903,104613.0
2018-06-14 14:10:00,210.39,210.65,210.3,210.53,99500.0,199.6808,199.9276,199.5954,199.8137,99500.0
2018-06-14 14:15:00,210.53,210.63,210.28,210.38,183429.0,199.8137,199.9086,199.5764,199.6713,183429.0
2018-06-14 14:20:00,210.36,210.41,210.16,210.22,146431.0,199.6523,199.6998,199.4625,199.5195,146431.0
2018-06-14 14:25:00,210.21,210.7,210.2,210.7,119716.0,199.51,199.975,199.5005,199.975,119716.0
2018-06-14 14:30:00,210.69,210.74,210.39,210.5,158891.0,199.9655,200.013,199.6808,199.7852,158891.0
2018-06-14 14:35:00,210.49,210.67,210.18,210.34,126594.0,199.7757,199.9465,199.4815,199.6333,126594.0
2018-06-14 14:40:00,210.34,210.35,209.95,210.27,172957.0,199.6333,199.6428,199.2632,199.5669,172957.0
2018-06-14 14:45:00,210.27,210.34,210.14,210.33,88781.0,199.5669,199.6333,199.4435,199.6239,88781.0
2018-06-14 14:50:00,210.33,210.65,210.32,210.52,126880.0,199.6239,199.9276,199.6144,199.8042,126880.0
2018-06-14 14:55:00,210.51,210.53,209.4,209.66,226759.0,199.7947,199.8137,198.7412,198.988,226759.0
2018-06-14 15:00:00,209.66,209.86,209.54,209.77,102778.0,198.988,199.1778,198.8741,199.0924,102778.0
2018-06-14 15:05:00,209.76,209.99,209.65,209.92,108464.0,199.0829,199.3012,198.9785,199.2347,108464.0
2018-06-14 15:10:00,209.92,210.18,209.83,210.09,118288.0,199.2347,199.4815,199.1493,199.3961,118288.0
2018-06-14 15:15:00,210.08,210.37,210.0,210.37,123138.0,199.3866,199.6618,199.3107,199.6618,123138.0
2018-06-14 15:20:00,210.38,210.64,210.12,210.56,158372.0,199.6713,199.9181,199.4245,199.8421,158372.0
2018-06-14 15:25:00,210.56,210.6,210.44,210.53,171746.0,199.8421,199.8801,199.7283,199.8137,171746.0
2018-06-14 15:30:00,210.55,210.7,210.44,210.57,204032.0,199.8327,199.975,199.7283,199.8516,204032.0
2018-06-14 15:35:00,210.58,210.66,210.33,210.43,167255.0,199.8611,199.9371,199.6239,199.7188,167255.0
2018-06-14 15:40:00,210.41,210.75,210.41,210.74,290810.0,199.6998,200.0225,199.6998,200.013,290810.0
2018-06-14 15:45:00,210.74,210.95,210.66,210.94,383341.0,200.013,200.2123,199.9371,200.2028,383341.0
2018-06-14 15:50:00,210.94,210.96,210.54,210.88,481659.0,200.2028,200.2218,199.8232,200.1459,481659.0
2018-06-14 15:55:00,210.88,211.12,210.84,210.95,738134.0,200.1459,200.3736,200.1079,200.2123,738134.0
2018-06-15 09:30:00,207.25,207.7,206.01,207.22,1275385.0,196.7006,197.1277,195.5238,196.6722,1275385.0
2018-06-15 09:35:00,207.38,207.5,206.58,207.27,673439.0,196.824,196.9379,196.0647,196.7196,673439.0
2018-06-15 09:40:00,207.28,207.49,206.59,206.89,390855.0,196.7291,196.9284,196.0742,196.359,390855.0
2018-06-15 09:45:00,206.85,208.11,206.51,208.06,597704.0,196.321,197.5169,195.9983,197.4694,597704.0
2018-06-15 09:50:00,208.02,208.55,207.57,208.3,509052.0,197.4314,197.9345,197.0043,197.6972,509052.0
2018-06-15 09:55:00,208.31,208.71,208.03,208.36,360977.0,197.7067,198.0863,197.4409,197.7541,360977.0
2018-06-15 10:00:00,208.33,208.42,207.87,207.95,245485.0,197.7257,197.8111,197.2891,197.365,245485.0
2018-06-15 10:05:00,207.96,208.21,207.86,207.88,258440.0,197.3745,197.6118,197.2796,197.2986,258440.0
2018-06-15 10:10:00,207.9,208.35,207.85,208.33,238438.0,197.3175,197.7446,197.2701,197.7257,238438.0
2018-06-15 10:15:00,208.34,208.86,208.17,208.85,215319.0,197.7352,198.2287,197.5738,198.2192,215319.0
2018-06-15 10:20:00,208.87,209.6,208.86,208.88,319189.0,198.2382,198.931,198.2287,198.2477,319189.0
2018-06-15 10:25:00,208.88,209.12,208.67,208.82,205552.0,198.2477,198.4754,198.0484,198.1907,205552.0
2018-06-15 10:30:00,208.82,208.84,208.34,208.65,274958.0,198.1907,198.2097,197.7352,198.0294,274958.0
2018-06-15 10:35:00,208.63,208.79,208.42,208.56,166168.0,198.0104,198.1622,197.8111,197.944,166168.0
2018-06-15 10:40:00,208.55,208.75,208.45,208.54,187696.0,197.9345,198.1243,197.8396,197.925,187696.0
2018-06-15 10:45:00,208.54,208.97,208.49,208.86,158933.0,197.925,198.3331,197.8775,198.2287,158933.0
2018-06-15 10:50:00,208.87,209.19,208.73,209.0,162886.0,198.2382,198.5419,198.1053,198.3616,162886.0
2018-06-15 10:55:00,209.01,209.1,208.78,208.88,197564.0,198.371,198.4565,198.1528,198.2477,197564.0
2018-06-15 11:00:00,208.87,209.06,208.4,208.97,214871.0,198.2382,198.4185,197.7921,198.3331,214871.0
2018-06-15 11:05:00,208.97,209.1,208.56,208.91,161622.0,198.3331,198.4565,197.944,198.2761,161622.0
2018-06-15 11:10:00,208.9,209.31,208.85,209.21,177501.0,198.2666,198.6558,198.2192,198.5609,177501.0
2018-06-15 11:15:00,209.26,209.32,209.02,209.02,100948.0,198.6083,198.6653,198.3805,198.3805,100948.0
2018-06-15 11:20:00,209.0,209.03,208.75,208.95,120346.0,198.3616,198.39,198.1243,198.3141,120346.0
2018-06-15 11:25:00,208.95,208.95,208.46,208.49,195276.0,198.3141,198.3141,197.849,197.8775,195276.0
2018-06-15 11:30:00,208.52,208.6,208.21,208.21,143983.0,197.906,197.9819,197.6118,197.6118,143983.0
2018-06-15 11:35:00,208.21,208.28,208.0,208.19,259676.0,197.6118,197.6782,197.4125,197.5928,259676.0
2018-06-15 11:40:00,208.19,208.39,208.15,208.29,103766.0,197.5928,197.7826,197.5548,197.6877,103766.0
2018-06-15 11:45:00,208.32,208.61,208.26,208.5,164352.0,197.7162,197.9914,197.6592,197.887,164352.0
2018-06-15 11:50:00,208.48,208.77,208.39,208.74,120552.0,197.868,198.1433,197.7826,198.1148,120552.0
2018-06-15 11:55:00,208.73,208.78,208.42,208.45,108178.0,198.1053,198.1528,197.8111,197.8396,108178.0
2018-06-15 12:00:00,208.43,208.68,208.41,208.6,89000.0,197.8206,198.0578,197.8016,197.9819,89000.0
2018-06-15 12:05:00,208.63,208.63,208.5,208.5,127304.0,198.0104,198.0104,197.887,197.887,127304.0
2018-06-15 12:10:00,208.5,208.77,208.5,208.75,87519.0,197.887,198.1433,197.887,198.1243,87519.0
2018-06-15 12:15:00,208.76,208.83,208.54,208.7,99342.0,198.1338,198.2002,197.925,198.0768,99342.0
2018-06-15 12:20:00,208.71,208.81,208.55,208.79,88192.0,198.0863,198.1812,197.9345,198.1622,88192.0
2018-06-15 12:25:00,208.8,208.84,208.59,208.83,103455.0,198.1717,198.2097,197.9724,198.2002,103455.0
2018-06-15 12:30:00,208.84,209.0,208.78,208.93,137362.0,198.2097,198.3616,198.1528,198.2951,137362.0
2018-06-15 12:35:00,208.93,209.21,208.85,209.13,115711.0,198.2951,198.5609,198.2192,198.4849,115711.0
2018-06-15 12:40:00,209.14,209.18,209.01,209.06,87858.0,198.4944,198.5324,198.371,198.4185,87858.0
2018-06-15 12:45:00,209.05,209.23,208.94,209.21,87681.0,198.409,198.5798,198.3046,198.5609,87681.0
2018-06-15 12:50:00,209.2,209.37,209.09,209.34,112382.0,198.5514,198.7127,198.447,198.6842,112382.0
2018-06-15 12:55:00,209.37,209.85,209.35,209.68,194098.0,198.7127,199.1683,198.6937,199.0069,194098.0
2018-06-15 13:00:00,209.69,209.81,209.55,209.71,109825.0,199.0164,199.1303,198.8836,199.0354,109825.0
2018-06-15 13:05:00,209.72,209.84,209.65,209.83,113552.0,199.0449,199.1588,198.9785,199.1493,113552.0
2018-06-15 13:10:00,209.82,209.9,209.4,209.67,162754.0,199.1398,199.2157,198.7412,198.9975,162754.0
2018-06-15 13:15:00,209.67,209.82,209.56,209.68,80983.0,198.9975,199.1398,198.8931,199.0069,80983.0
2018-06-15 13:20:00,209.68,209.93,209.62,209.81,131906.0,199.0069,199.2442,198.95,199.1303,131906.0
2018-06-15 13:25:00,209.82,209.98,209.73,209.86,115580.0,199.1398,199.2917,199.0544,199.1778,115580.0
2018-06-15 13:30:00,209.85,209.87,209.18,209.23,167370.0,199.1683,199.1873,198.5324,198.5798,167370.0
2018-06-15 13:35:00,209.23,209.49,209.14,209.48,96051.0,198.5798,198.8266,198.4944,198.8171,96051.0
2018-06-15 13:40:00,209.48,209.74,209.42,209.73,111493.0,198.8171,199.0639,198.7602,199.0544,111493.0
2018-06-15 13:45:00,209.71,209.76,209.59,209.65,107472.0,199.0354,199.0829,198.9215,198.9785,107472.0
2018-06-15 13:50:00,209.65,209.86,209.58,209.83,148775.0,198.9785,199.1778,198.912,199.1493,148775.0
2018-06-15 13:55:00,209.81,209.91,209.65,209.84,101483.0,199.1303,199.2252,198.9785,199.1588,101483.0
2018-06-15 14:00:00,209.84,209.94,209.57,209.7,150201.0,199.1588,199.2537,198.9025,199.0259,150201.0
2018-06-15 14:05:00,209.67,209.9,209.64,209.82,125472.0,198.9975,199.2157,198.969,199.1398,125472.0
2018-06-15 14:10:00,209.81,209.81,209.49,209.68,107104.0,199.1303,199.1303,198.8266,199.0069,107104.0
2018-06-15 14:15:00,209.68,209.75,209.54,209.7,77632.0,199.0069,199.0734,198.8741,199.0259,77632.0
2018-06-15 14:20:00,209.74,209.76,209.54,209.63,142251.0,199.0639,199.0829,198.8741,198.9595,142251.0
2018-06-15 14:25:00,209.63,209.75,209.53,209.62,123236.0,198.9595,199.0734,198.8646,198.95,123236.0
2018-06-15 14:30:00,209.63,209.9,209.61,209.84,143692.0,198.9595,199.2157,198.9405,199.1588,143692.0
2018-06-15 14:35:00,209.83,210.08,209.7,210.01,320707.0,199.1493,199.3866,199.0259,199.3201,320707.0
2018-06-15 14:40:00,210.0,210.03,209.71,209.8,181062.0,199.3107,199.3391,199.0354,199.1208,181062.0
2018-06-15 14:45:00,209.78,209.9,209.6,209.74,145980.0,199.1019,199.2157,198.931,199.0639,145980.0
2018-06-15 14:50:00,209.72,209.88,209.63,209.75,90535.0,199.0449,199.1968,198.9595,199.0734,90535.0
2018-06-15 14:55:00,209.75,209.95,209.67,209.74,120902.0,199.0734,199.2632,198.9975,199.0639,120902.0
2018-06-15 15:00:00,209.76,209.83,209.51,209.53,112444.0,199.0829,199.1493,198.8456,198.8646,112444.0
2018-06-15 15:05:00,209.53,209.66,209.35,209.36,115751.0,198.8646,198.988,198.6937,198.7032,115751.0
2018-06-15 15:10:00,209.37,209.38,209.01,209.03,146524.0,198.7127,198.7222,198.371,198.39,146524.0
2018-06-15 15:15:00,209.03,209.06,208.61,208.75,171228.0,198.39,198.4185,197.9914,198.1243,171228.0
2018-06-15 15:20:00,208.77,208.97,208.67,208.69,140110.0,198.1433,198.3331,198.0484,198.0673,140110.0
2018-06-15 15:25:00,208.7,208.73,208.43,208.55,191441.0,198.0768,198.1053,197.8206,197.9345,191441.0
2018-06-15 15:30:00,208.56,208.64,208.36,208.48,187930.0,197.944,198.0199,197.7541,197.868,187930.0
2018-06-15 15:35:00,208.46,208.49,208.05,208.14,194251.0,197.849,197.8775,197.4599,197.5453,194251.0
2018-06-15 15:40:00,208.14,208.17,207.52,207.6,343369.0,197.5453,197.5738,196.9569,197.0328,343369.0
2018-06-15 15:45:00,207.61,209.0,207.53,207.95,420107.0,197.0423,198.3616,196.9664,197.365,420107.0
2018-06-15 15:50:00,207.97,208.17,207.79,207.84,305366.0,197.384,197.5738,197.2131,197.2606,305366.0
2018-06-15 15:55:00,207.85,208.22,207.8,208.14,626434.0,197.2701,197.6213,197.2226,197.5453,626434.0
2018-06-18 09:30:00,205.15,205.91,204.12,204.48,1041098.0,194.7075,195.4288,193.73,194.0716,1041098.0
2018-06-18 09:35:00,204.48,205.81,203.88,205.45,513654.0,194.0716,195.3339,193.5022,194.9923,513654.0
2018-06-18 09:40:00,205.46,206.85,205.36,206.77,361397.0,195.0017,196.321,194.9068,196.2451,361397.0
2018-06-18 09:45:00,206.74,207.05,206.53,206.73,348540.0,196.2166,196.5108,196.0173,196.2071,348540.0
2018-06-18 09:50:00,206.69,207.03,206.39,206.45,206867.0,196.1691,196.4918,195.8844,195.9414,206867.0
2018-06-18 09:55:00,206.49,206.87,206.25,206.56,280253.0,195.9793,196.34,195.7515,196.0458,280253.0
2018-06-18 10:00:00,206.56,206.56,205.72,206.01,331688.0,196.0458,196.0458,195.2485,195.5238,331688.0
2018-06-18 10:05:00,206.0,206.05,205.67,205.7,180390.0,195.5143,195.5617,195.2011,195.2295,180390.0
2018-06-18 10:10:00,205.67,205.68,205.22,205.48,250459.0,195.2011,195.2105,194.774,195.0207,250459.0
2018-06-18 10:15:00,205.43,205.97,205.37,205.65,228245.0,194.9733,195.4858,194.9163,195.1821,228245.0
2018-06-18 10:20:00,205.62,205.87,205.54,205.8,200750.0,195.1536,195.3909,195.0777,195.3244,200750.0
2018-06-18 10:25:00,205.81,205.83,205.29,205.47,166156.0,195.3339,195.3529,194.8404,195.0112,166156.0
2018-06-18 10:30:00,205.48,205.59,205.2,205.56,156519.0,195.0207,195.1251,194.755,195.0967,156519.0
2018-06-18 10:35:00,205.56,205.85,205.47,205.59,151996.0,195.0967,195.3719,195.0112,195.1251,151996.0
2018-06-18 10:40:00,205.58,206.0,205.55,205.78,191917.0,195.1156,195.5143,195.0872,195.3055,191917.0
2018-06-18 10:45:00,205.81,206.53,205.76,206.37,204676.0,195.3339,196.0173,195.2865,195.8654,204676.0
2018-06-18 10:50:00,206.37,206.49,206.13,206.37,110130.0,195.8654,195.9793,195.6376,195.8654,110130.0
2018-06-18 10:55:00,206.42,206.56,206.27,206.36,97747.0,195.9129,196.0458,195.7705,195.8559,97747.0
2018-06-18 11:00:00,206.37,206.57,206.35,206.44,99682.0,195.8654,196.0552,195.8464,195.9319,99682.0
2018-06-18 11:05:00,206.44,206.71,206.43,206.67,146199.0,195.9319,196.1881,195.9224,196.1502,146199.0
2018-06-18 11:10:00,206.68,206.87,206.57,206.57,132428.0,196.1596,196.34,196.0552,196.0552,132428.0
2018-06-18 11:15:00,206.56,206.83,206.48,206.48,93871.0,196.0458,196.302,195.9698,195.9698,93871.0
2018-06-18 11:20:00,206.48,206.8,206.23,206.69,145021.0,195.9698,196.2735,195.7326,196.1691,145021.0
2018-06-18 11:25:00,206.67,206.88,206.61,206.86,87146.0,196.1502,196.3495,196.0932,196.3305,87146.0
2018-06-18 11:30:00,206.86,207.24,206.79,207.16,208262.0,196.3305,196.6911,196.264,196.6152,208262.0
2018-06-18 11:35:00,207.16,207.4,207.01,207.36,136348.0,196.6152,196.843,196.4728,196.805,136348.0
2018-06-18 11:40:00,207.37,207.41,206.96,207.03,86137.0,196.8145,196.8525,196.4254,196.4918,86137.0
2018-06-18 11:45:00,207.04,207.15,206.87,206.95,58386.0,196.5013,196.6057,196.34,196.4159,58386.0
2018-06-18 11:50:00,206.97,207.2,206.9,207.04,62123.0,196.4349,196.6532,196.3684,196.5013,62123.0
2018-06-18 11:55:00,207.04,207.09,206.53,206.71,103162.0,196.5013,196.5488,196.0173,196.1881,103162.0
2018-06-18 12:00:00,206.71,206.8,206.58,206.74,59056.0,196.1881,196.2735,196.0647,196.2166,59056.0
2018-06-18 12:05:00,206.75,206.86,206.63,206.74,62443.0,196.2261,196.3305,196.1122,196.2166,62443.0
2018-06-18 12:10:00,206.74,207.23,206.63,206.96,81099.0,196.2166,196.6817,196.1122,196.4254,81099.0
2018-06-18 12:15:00,206.96,207.13,206.84,207.12,73711.0,196.4254,196.5867,196.3115,196.5773,73711.0
2018-06-18 12:20:00,207.13,207.2,206.97,207.15,52410.0,196.5867,196.6532,196.4349,196.6057,52410.0
2018-06-18 12:25:00,207.18,207.18,206.63,206.8,84485.0,196.6342,196.6342,196.1122,196.2735,84485.0
2018-06-18 12:30:00,206.76,206.83,206.65,206.77,52374.0,196.2356,196.302,196.1312,196.2451,52374.0
2018-06-18 12:35:00,206.77,206.77,206.46,206.48,50245.0,196.2451,196.2451,195.9508,195.9698,50245.0
2018-06-18 12:40:00,206.5,206.66,206.48,206.53,53777.0,195.9888,196.1407,195.9698,196.0173,53777.0
2018-06-18 12:45:00,206.53,206.64,206.47,206.59,71052.0,196.0173,196.1217,195.9603,196.0742,71052.0
2018-06-18 12:50:00,206.61,206.65,206.47,206.5,40641.0,196.0932,196.1312,195.9603,195.9888,40641.0
2018-06-18 12:55:00,206.54,206.73,206.47,206.71,35539.0,196.0268,196.2071,195.9603,196.1881,35539.0
2018-06-18 13:00:00,206.67,206.92,206.67,206.87,45902.0,196.1502,196.3874,196.1502,196.34,45902.0
2018-06-18 13:05:00,206.86,206.92,206.7,206.79,47387.0,196.3305,196.3874,196.1786,196.264,47387.0
2018-06-18 13:10:00,206.79,206.92,206.78,206.8,31511.0,196.264,196.3874,196.2546,196.2735,31511.0
2018-06-18 13:15:00,206.81,206.83,206.69,206.72,57110.0,196.283,196.302,196.1691,196.1976,57110.0
2018-06-18 13:20:00,206.73,206.76,206.63,206.64,65551.0,196.2071,196.2356,196.1122,196.1217,65551.0
2018-06-18 13:25:00,206.65,206.79,206.61,206.67,97137.0,196.1312,196.264,196.0932,196.1502,97137.0
2018-06-18 13:30:00,206.63,206.72,206.47,206.63,127819.0,196.1122,196.1976,195.9603,196.1122,127819.0
2018-06-18 13:35:00,206.62,206.63,206.45,206.51,83490.0,196.1027,196.1122,195.9414,195.9983,83490.0
2018-06-18 13:40:00,206.48,206.49,206.27,206.44,102098.0,195.9698,195.9793,195.7705,195.9319,102098.0
2018-06-18 13:45:00,206.44,206.46,206.12,206.34,55133.0,195.9319,195.9508,195.6282,195.837,55133.0
2018-06-18 13:50:00,206.33,206.41,206.21,206.32,77244.0,195.8275,195.9034,195.7136,195.818,77244.0
2018-06-18 13:55:00,206.31,206.56,206.28,206.51,73991.0,195.8085,196.0458,195.78,195.9983,73991.0
2018-06-18 14:00:00,206.52,206.6,206.24,206.28,78514.0,196.0078,196.0837,195.742,195.78,78514.0
2018-06-18 14:05:00,206.26,206.7,206.2,206.59,64527.0,195.761,196.1786,195.7041,196.0742,64527.0
2018-06-18 14:10:00,206.59,206.84,206.56,206.71,47921.0,196.0742,196.3115,196.0458,196.1881,47921.0
2018-06-18 14:15:00,206.73,206.88,206.66,206.87,43943.0,196.2071,196.3495,196.1407,196.34,43943.0
2018-06-18 14:20:00,206.86,206.86,206.6,206.62,40444.0,196.3305,196.3305,196.0837,196.1027,40444.0
2018-06-18 14:25:00,206.64,206.84,206.61,206.71,57022.0,196.1217,196.3115,196.0932,196.1881,57022.0
2018-06-18 14:30:00,206.73,206.84,206.62,206.69,28277.0,196.2071,196.3115,196.1027,196.1691,28277.0
2018-06-18 14:35:00,206.7,206.81,206.62,206.73,73275.0,196.1786,196.283,196.1027,196.2071,73275.0
2018-06-18 14:40:00,206.73,207.03,206.73,206.87,68005.0,196.2071,196.4918,196.2071,196.34,68005.0
2018-06-18 14:45:00,206.84,206.96,206.73,206.87,47466.0,196.3115,196.4254,196.2071,196.34,47466.0
2018-06-18 14:50:00,206.88,206.96,206.74,206.78,45023.0,196.3495,196.4254,196.2166,196.2546,45023.0
2018-06-18 14:55:00,206.79,206.99,206.75,206.89,78108.0,196.264,196.4539,196.2261,196.359,78108.0
2018-06-18 15:00:00,206.91,207.19,206.83,207.16,126225.0,196.3779,196.6437,196.302,196.6152,126225.0
2018-06-18 15:05:00,207.15,207.44,207.1,207.4,151026.0,196.6057,196.881,196.5583,196.843,151026.0
2018-06-18 15:10:00,207.39,207.88,207.36,207.88,229962.0,196.8335,197.2986,196.805,197.2986,229962.0
2018-06-18 15:15:00,207.87,208.2,207.82,208.16,296256.0,197.2891,197.6023,197.2416,197.5643,296256.0
2018-06-18 15:20:00,208.19,208.24,208.03,208.15,157317.0,197.5928,197.6402,197.4409,197.5548,157317.0
2018-06-18 15:25:00,208.15,208.2,207.83,207.93,119492.0,197.5548,197.6023,197.2511,197.346,119492.0
2018-06-18 15:30:00,207.93,208.02,207.71,207.89,136889.0,197.346,197.4314,197.1372,197.3081,136889.0
2018-06-18 15:35:00,207.87,207.96,207.72,207.9,78444.0,197.2891,197.3745,197.1467,197.3175,78444.0
2018-06-18 15:40:00,207.9,208.04,207.85,207.93,76925.0,197.3175,197.4504,197.2701,197.346,76925.0
2018-06-18 15:45:00,207.97,208.48,207.91,208.4,221147.0,197.384,197.868,197.327,197.7921,221147.0
2018-06-18 15:50:00,208.41,208.6,208.15,208.42,324084.0,197.8016,197.9819,197.5548,197.8111,324084.0
2018-06-18 15:55:00,208.43,208.58,208.18,208.46,400264.0,197.8206,197.9629,197.5833,197.849,400264.0
2018-06-19 09:30:00,203.53,204.35,202.53,203.36,1613526.0,193.17,193.9482,192.2209,193.0086,1613526.0
2018-06-19 09:35:00,203.35,204.02,203.25,203.96,670732.0,192.9991,193.635,192.9042,193.5781,670732.0
2018-06-19 09:40:00,203.97,204.17,203.0,203.06,584521.0,193.5876,193.7774,192.667,192.7239,584521.0
2018-06-19 09:45:00,203.07,203.43,202.81,203.33,453410.0,192.7334,193.0751,192.4866,192.9802,453410.0
2018-06-19 09:50:00,203.33,203.45,202.06,202.45,693775.0,192.9802,193.0941,191.7748,192.145,693775.0
2018-06-19 09:55:00,202.47,202.62,201.5,201.68,729740.0,192.1639,192.3063,191.2433,191.4142,729740.0
2018-06-19 10:00:00,201.65,201.66,200.83,201.04,747520.0,191.3857,191.3952,190.6074,190.8067,747520.0
2018-06-19 10:05:00,201.06,201.88,200.85,201.25,565878.0,190.8257,191.604,190.6264,191.006,565878.0
2018-06-19 10:10:00,201.22,201.87,200.99,201.26,367321.0,190.9776,191.5945,190.7593,191.0155,367321.0
2018-06-19 10:15:00,201.3,201.36,200.73,201.17,354846.0,191.0535,191.1104,190.5125,190.9301,354846.0
2018-06-19 10:20:00,201.17,201.29,200.34,200.41,403875.0,190.9301,191.044,190.1424,190.2088,403875.0
2018-06-19 10:25:00,200.41,200.67,199.67,200.2,738286.0,190.2088,190.4556,189.5065,190.0095,738286.0
2018-06-19 10:30:00,200.18,200.24,199.5,199.82,466398.0,189.9905,190.0475,189.3451,189.6488,466398.0
2018-06-19 10:35:00,199.85,200.41,199.66,200.24,355768.0,189.6773,190.2088,189.497,190.0475,355768.0
2018-06-19 10:40:00,200.25,200.82,199.83,200.79,286761.0,190.0569,190.5979,189.6583,190.5695,286761.0
2018-06-19 10:45:00,200.8,201.29,200.68,201.02,284655.0,190.5789,191.044,190.4651,190.7878,284655.0
2018-06-19 10:50:00,201.01,201.06,200.5,200.8,272410.0,190.7783,190.8257,190.2942,190.5789,272410.0
2018-06-19 10:55:00,200.85,201.31,200.74,201.02,225477.0,190.6264,191.063,190.522,190.7878,225477.0
2018-06-19 11:00:00,201.04,201.54,200.83,201.17,195008.0,190.8067,191.2813,190.6074,190.9301,195008.0
2018-06-19 11:05:00,201.16,201.64,200.93,201.63,248509.0,190.9206,191.3762,190.7023,191.3667,248509.0
2018-06-19 11:10:00,201.64,201.79,201.46,201.59,197537.0,191.3762,191.5186,191.2054,191.3287,197537.0
2018-06-19 11:15:00,201.62,202.23,201.57,201.96,245395.0,191.3572,191.9362,191.3098,191.6799,245395.0
2018-06-19 11:20:00,201.97,202.37,201.88,202.35,206537.0,191.6894,192.069,191.604,192.0501,206537.0
2018-06-19 11:25:00,202.37,202.7,202.19,202.52,248896.0,192.069,192.3822,191.8982,192.2114,248896.0
2018-06-19 11:30:00,202.5,203.48,202.48,202.96,446233.0,192.1924,193.1225,192.1734,192.629,446233.0
2018-06-19 11:35:00,202.97,203.03,202.65,202.67,134645.0,192.6385,192.6954,192.3348,192.3538,134645.0
2018-06-19 11:40:00,202.66,202.95,202.35,202.8,158374.0,192.3443,192.6195,192.0501,192.4771,158374.0
2018-06-19 11:45:00,202.84,203.2,202.8,203.13,184708.0,192.5151,192.8568,192.4771,192.7903,184708.0
2018-06-19 11:50:00,203.13,203.43,203.05,203.34,203411.0,192.7903,193.0751,192.7144,192.9897,203411.0
2018-06-19 11:55:00,203.35,204.05,203.33,203.89,386567.0,192.9991,193.6635,192.9802,193.5117,386567.0
2018-06-19 12:00:00,203.9,204.08,203.1,203.11,171663.0,193.5212,193.692,192.7619,192.7714,171663.0
2018-06-19 12:05:00,203.08,203.45,203.04,203.28,101909.0,192.7429,193.0941,192.7049,192.9327,101909.0
2018-06-19 12:10:00,203.26,203.29,202.88,202.93,128435.0,192.9137,192.9422,192.5531,192.6005,128435.0
2018-06-19 12:15:00,202.93,203.04,202.57,203.0,128179.0,192.6005,192.7049,192.2589,192.667,128179.0
2018-06-19 12:20:00,202.99,203.48,202.93,203.44,137135.0,192.6575,193.1225,192.6005,193.0846,137135.0
2018-06-19 12:25:00,203.43,203.46,203.17,203.29,80688.0,193.0751,193.1036,192.8283,192.9422,80688.0
2018-06-19 12:30:00,203.28,203.36,202.91,202.97,115312.0,192.9327,193.0086,192.5815,192.6385,115312.0
2018-06-19 12:35:00,202.96,203.13,202.84,202.91,85619.0,192.629,192.7903,192.5151,192.5815,85619.0
2018-06-19 12:40:00,202.85,202.93,202.75,202.78,95008.0,192.5246,192.6005,192.4297,192.4582,95008.0
2018-06-19 12:45:00,202.78,202.82,202.52,202.54,88442.0,192.4582,192.4961,192.2114,192.2304,88442.0
2018-06-19 12:50:00,202.54,202.74,202.47,202.59,96381.0,192.2304,192.4202,192.1639,192.2778,96381.0
2018-06-19 12:55:00,202.6,203.04,202.54,203.0,81236.0,192.2873,192.7049,192.2304,192.667,81236.0
2018-06-19 13:00:00,202.98,203.14,202.79,202.79,55147.0,192.648,192.7998,192.4677,192.4677,55147.0
2018-06-19 13:05:00,202.8,202.83,202.66,202.73,52091.0,192.4771,192.5056,192.3443,192.4107,52091.0
2018-06-19 13:10:00,202.74,202.98,202.63,202.95,54196.0,192.4202,192.648,192.3158,192.6195,54196.0
2018-06-19 13:15:00,202.93,202.97,202.67,202.71,60809.0,192.6005,192.6385,192.3538,192.3917,60809.0
2018-06-19 13:20:00,202.71,202.73,202.43,202.43,77760.0,192.3917,192.4107,192.126,192.126,77760.0
2018-06-19 13:25:00,202.43,202.47,202.29,202.44,84412.0,192.126,192.1639,191.9931,192.1355,84412.0
2018-06-19 13:30:00,202.44,202.45,202.15,202.3,94583.0,192.1355,192.145,191.8602,192.0026,94583.0
2018-06-19 13:35:00,202.28,202.83,202.27,202.83,97099.0,191.9836,192.5056,191.9741,192.5056,97099.0
2018-06-19 13:40:00,202.81,202.82,202.55,202.61,121199.0,192.4866,192.4961,192.2399,192.2968,121199.0
2018-06-19 13:45:00,202.61,202.69,202.52,202.66,49743.0,192.2968,192.3727,192.2114,192.3443,49743.0
2018-06-19 13:50:00,202.65,202.79,202.58,202.6,64213.0,192.3348,192.4677,192.2683,192.2873,64213.0
2018-06-19 13:55:00,202.6,202.79,202.58,202.69,71113.0,192.2873,192.4677,192.2683,192.3727,71113.0
2018-06-19 14:00:00,202.69,202.74,202.58,202.66,79956.0,192.3727,192.4202,192.2683,192.3443,79956.0
2018-06-19 14:05:00,202.66,202.8,202.59,202.78,137024.0,192.3443,192.4771,192.2778,192.4582,137024.0
2018-06-19 14:10:00,202.77,202.83,202.6,202.82,182488.0,192.4487,192.5056,192.2873,192.4961,182488.0
2018-06-19 14:15:00,202.79,202.88,202.56,202.81,162583.0,192.4677,192.5531,192.2494,192.4866,162583.0
2018-06-19 14:20:00,202.8,203.12,202.79,203.12,111779.0,192.4771,192.7809,192.4677,192.7809,111779.0
2018-06-19 14:25:00,203.12,203.44,202.97,203.4,155773.0,192.7809,193.0846,192.6385,193.0466,155773.0
2018-06-19 14:30:00,203.39,203.79,203.34,203.78,200369.0,193.0371,193.4168,192.9897,193.4073,200369.0
2018-06-19 14:35:00,203.78,204.2,203.78,203.97,319977.0,193.4073,193.8059,193.4073,193.5876,319977.0
2018-06-19 14:40:00,203.97,204.07,203.72,204.0,130387.0,193.5876,193.6825,193.3503,193.6161,130387.0
2018-06-19 14:45:00,204.01,204.12,203.87,203.94,142361.0,193.6256,193.73,193.4927,193.5591,142361.0
2018-06-19 14:50:00,203.94,204.11,203.94,204.03,103762.0,193.5591,193.7205,193.5591,193.6445,103762.0
2018-06-19 14:55:00,204.06,204.14,203.83,204.02,152010.0,193.673,193.7489,193.4547,193.635,152010.0
2018-06-19 15:00:00,204.03,204.08,203.89,204.02,92889.0,193.6445,193.692,193.5117,193.635,92889.0
2018-06-19 15:05:00,204.0,204.08,203.94,203.94,81957.0,193.6161,193.692,193.5591,193.5591,81957.0
2018-06-19 15:10:00,203.94,204.01,203.85,204.0,184096.0,193.5591,193.6256,193.4737,193.6161,184096.0
2018-06-19 15:15:00,203.98,204.03,203.88,203.97,161572.0,193.5971,193.6445,193.5022,193.5876,161572.0
2018-06-19 15:20:00,203.97,203.97,203.81,203.87,166006.0,193.5876,193.5876,193.4357,193.4927,166006.0
2018-06-19 15:25:00,203.87,204.01,203.83,203.91,177017.0,193.4927,193.6256,193.4547,193.5306,177017.0
2018-06-19 15:30:00,203.9,203.98,203.85,203.86,184134.0,193.5212,193.5971,193.4737,193.4832,184134.0
2018-06-19 15:35:00,203.88,204.11,203.85,204.03,150938.0,193.5022,193.7205,193.4737,193.6445,150938.0
2018-06-19 15:40:00,204.03,204.04,203.95,203.96,262540.0,193.6445,193.654,193.5686,193.5781,262540.0
2018-06-19 15:45:00,203.97,204.24,203.93,204.22,214246.0,193.5876,193.8438,193.5496,193.8249,214246.0
2018-06-19 15:50:00,204.23,204.28,204.05,204.21,284293.0,193.8344,193.8818,193.6635,193.8154,284293.0
2018-06-19 15:55:00,204.22,204.51,204.19,204.38,427745.0,193.8249,194.1001,193.7964,193.9767,427745.0
2018-06-20 09:30:00,205.05,206.58,205.02,206.54,950514.0,194.6126,196.0647,194.5841,196.0268,950514.0
2018-06-20 09:35:00,206.53,207.05,205.9,205.98,463591.0,196.0173,196.5108,195.4194,195.4953,463591.0
2018-06-20 09:40:00,205.98,206.3,205.58,205.98,335276.0,195.4953,195.799,195.1156,195.4953,335276.0
2018-06-20 09:45:00,205.95,206.07,205.34,205.84,271565.0,195.4668,195.5807,194.8879,195.3624,271565.0
2018-06-20 09:50:00,205.87,205.89,205.41,205.84,204624.0,195.3909,195.4099,194.9543,195.3624,204624.0
2018-06-20 09:55:00,205.8,206.2,205.78,205.9,232682.0,195.3244,195.7041,195.3055,195.4194,232682.0
2018-06-20 10:00:00,205.9,206.39,205.84,206.28,186546.0,195.4194,195.8844,195.3624,195.78,186546.0
2018-06-20 10:05:00,206.26,206.41,205.92,206.02,144372.0,195.761,195.9034,195.4383,195.5332,144372.0
2018-06-20 10:10:00,205.99,206.48,205.91,206.01,242813.0,195.5048,195.9698,195.4288,195.5238,242813.0
2018-06-20 10:15:00,206.01,206.72,205.97,206.6,201447.0,195.5238,196.1976,195.4858,196.0837,201447.0
2018-06-20 10:20:00,206.58,206.67,206.11,206.38,199065.0,196.0647,196.1502,195.6187,195.8749,199065.0
2018-06-20 10:25:00,206.31,206.31,205.59,205.86,161168.0,195.8085,195.8085,195.1251,195.3814,161168.0
2018-06-20 10:30:00,205.88,206.1,205.63,206.05,172313.0,195.4004,195.6092,195.1631,195.5617,172313.0
2018-06-20 10:35:00,206.02,206.25,205.88,205.96,127769.0,195.5332,195.7515,195.4004,195.4763,127769.0
2018-06-20 10:40:00,205.98,206.15,205.51,205.65,123515.0,195.4953,195.6566,195.0492,195.1821,123515.0
2018-06-20 10:45:00,205.65,205.87,205.32,205.4,168535.0,195.1821,195.3909,194.8689,194.9448,168535.0
2018-06-20 10:50:00,205.42,205.94,205.42,205.86,115640.0,194.9638,195.4573,194.9638,195.3814,115640.0
2018-06-20 10:55:00,205.88,206.08,205.69,205.96,117333.0,195.4004,195.5902,195.22,195.4763,117333.0
2018-06-20 11:00:00,205.97,206.01,205.6,205.81,77927.0,195.4858,195.5238,195.1346,195.3339,77927.0
2018-06-20 11:05:00,205.86,205.91,205.6,205.66,76738.0,195.3814,195.4288,195.1346,195.1916,76738.0
2018-06-20 11:10:00,205.67,205.71,205.21,205.63,165106.0,195.2011,195.239,194.7645,195.1631,165106.0
2018-06-20 11:15:00,205.62,205.66,205.39,205.4,91680.0,195.1536,195.1916,194.9353,194.9448,91680.0
2018-06-20 11:20:00,205.41,205.75,205.38,205.64,113092.0,194.9543,195.277,194.9258,195.1726,113092.0
2018-06-20 11:25:00,205.64,205.83,205.46,205.51,92214.0,195.1726,195.3529,195.0017,195.0492,92214.0
2018-06-20 11:30:00,205.5,205.69,205.24,205.31,100511.0,195.0397,195.22,194.7929,194.8594,100511.0
2018-06-20 11:35:00,205.32,205.44,205.18,205.25,123396.0,194.8689,194.9828,194.736,194.8024,123396.0
2018-06-20 11:40:00,205.26,205.48,205.12,205.39,74827.0,194.8119,195.0207,194.6791,194.9353,74827.0
2018-06-20 11:45:00,205.37,205.52,205.27,205.36,64596.0,194.9163,195.0587,194.8214,194.9068,64596.0
2018-06-20 11:50:00,205.4,205.69,205.3,205.6,85997.0,194.9448,195.22,194.8499,195.1346,85997.0
2018-06-20 11:55:00,205.62,205.88,205.31,205.85,129324.0,195.1536,195.4004,194.8594,195.3719,129324.0
2018-06-20 12:00:00,205.88,206.28,205.71,206.08,157298.0,195.4004,195.78,195.239,195.5902,157298.0
2018-06-20 12:05:00,206.07,206.38,206.07,206.15,90117.0,195.5807,195.8749,195.5807,195.6566,90117.0
2018-06-20 12:10:00,206.15,206.5,206.14,206.46,117231.0,195.6566,195.9888,195.6471,195.9508,117231.0
2018-06-20 12:15:00,206.47,206.54,206.28,206.54,163591.0,195.9603,196.0268,195.78,196.0268,163591.0
2018-06-20 12:20:00,206.5,206.77,206.48,206.74,133448.0,195.9888,196.2451,195.9698,196.2166,133448.0
2018-06-20 12:25:00,206.75,206.77,206.41,206.59,87868.0,196.2261,196.2451,195.9034,196.0742,87868.0
2018-06-20 12:30:00,206.6,206.88,206.59,206.84,126878.0,196.0837,196.3495,196.0742,196.3115,126878.0
2018-06-20 12:35:00,206.83,206.89,206.67,206.83,83758.0,196.302,196.359,196.1502,196.302,83758.0
2018-06-20 12:40:00,206.83,207.05,206.83,207.0,169588.0,196.302,196.5108,196.302,196.4634,169588.0
2018-06-20 12:45:00,207.0,207.14,206.86,206.92,171022.0,196.4634,196.5962,196.3305,196.3874,171022.0
2018-06-20 12:50:00,206.95,207.13,206.82,207.1,86540.0,196.4159,196.5867,196.2925,196.5583,86540.0
2018-06-20 12:55:00,207.12,207.23,206.99,207.11,89699.0,196.5773,196.6817,196.4539,196.5678,89699.0
2018-06-20 13:00:00,207.11,207.21,206.8,206.91,96325.0,196.5678,196.6627,196.2735,196.3779,96325.0
2018-06-20 13:05:00,206.91,207.0,206.66,206.66,67500.0,196.3779,196.4634,196.1407,196.1407,67500.0
2018-06-20 13:10:00,206.64,206.73,206.31,206.48,100683.0,196.1217,196.2071,195.8085,195.9698,100683.0
2018-06-20 13:15:00,206.48,206.55,206.23,206.23,93152.0,195.9698,196.0363,195.7326,195.7326,93152.0
2018-06-20 13:20:00,206.26,206.45,206.18,206.33,63187.0,195.761,195.9414,195.6851,195.8275,63187.0
2018-06-20 13:25:00,206.31,206.37,206.22,206.31,79415.0,195.8085,195.8654,195.7231,195.8085,79415.0
2018-06-20 13:30:00,206.34,206.52,206.29,206.29,98917.0,195.837,196.0078,195.7895,195.7895,98917.0
2018-06-20 13:35:00,206.3,206.32,205.72,205.75,133399.0,195.799,195.818,195.2485,195.277,133399.0
2018-06-20 13:40:00,205.76,205.99,205.76,205.95,62203.0,195.2865,195.5048,195.2865,195.4668,62203.0
2018-06-20 13:45:00,205.94,205.98,205.73,205.95,60712.0,195.4573,195.4953,195.258,195.4668,60712.0
2018-06-20 13:50:00,205.95,206.27,205.93,206.21,75858.0,195.4668,195.7705,195.4478,195.7136,75858.0
2018-06-20 13:55:00,206.22,206.24,205.96,206.09,46944.0,195.7231,195.742,195.4763,195.5997,46944.0
2018-06-20 14:00:00,206.09,206.15,205.95,206.13,48230.0,195.5997,195.6566,195.4668,195.6376,48230.0
2018-06-20 14:05:00,206.12,206.3,206.09,206.24,43586.0,195.6282,195.799,195.5997,195.742,43586.0
2018-06-20 14:10:00,206.23,206.25,206.0,206.1,59573.0,195.7326,195.7515,195.5143,195.6092,59573.0
2018-06-20 14:15:00,206.1,206.28,206.07,206.23,45654.0,195.6092,195.78,195.5807,195.7326,45654.0
2018-06-20 14:20:00,206.22,206.29,206.11,206.24,38525.0,195.7231,195.7895,195.6187,195.742,38525.0
2018-06-20 14:25:00,206.23,206.31,206.06,206.11,73701.0,195.7326,195.8085,195.5712,195.6187,73701.0
2018-06-20 14:30:00,206.1,206.18,205.92,205.98,62100.0,195.6092,195.6851,195.4383,195.4953,62100.0
2018-06-20 14:35:00,206.0,206.09,205.87,206.05,81473.0,195.5143,195.5997,195.3909,195.5617,81473.0
2018-06-20 14:40:00,206.05,206.06,205.92,205.98,90081.0,195.5617,195.5712,195.4383,195.4953,90081.0
2018-06-20 14:45:00,205.97,205.99,205.42,205.44,120293.0,195.4858,195.5048,194.9638,194.9828,120293.0
2018-06-20 14:50:00,205.45,205.86,205.45,205.84,85472.0,194.9923,195.3814,194.9923,195.3624,85472.0
2018-06-20 14:55:00,205.83,205.9,205.53,205.76,121387.0,195.3529,195.4194,195.0682,195.2865,121387.0
2018-06-20 15:00:00,205.76,206.11,205.7,206.02,115559.0,195.2865,195.6187,195.2295,195.5332,115559.0
2018-06-20 15:05:00,206.02,206.37,205.99,206.29,125295.0,195.5332,195.8654,195.5048,195.7895,125295.0
2018-06-20 15:10:00,206.3,206.41,206.18,206.23,143455.0,195.799,195.9034,195.6851,195.7326,143455.0
2018-06-20 15:15:00,206.22,206.41,206.21,206.3,88633.0,195.7231,195.9034,195.7136,195.799,88633.0
2018-06-20 15:20:00,206.3,206.45,206.22,206.24,100275.0,195.799,195.9414,195.7231,195.742,100275.0
2018-06-20 15:25:00,206.24,206.28,206.14,206.26,82921.0,195.742,195.78,195.6471,195.761,82921.0
2018-06-20 15:30:00,206.28,206.31,206.1,206.25,98217.0,195.78,195.8085,195.6092,195.7515,98217.0
2018-06-20 15:35:00,206.25,206.42,206.18,206.38,147470.0,195.7515,195.9129,195.6851,195.8749,147470.0
2018-06-20 15:40:00,206.37,206.41,206.3,206.37,86535.0,195.8654,195.9034,195.799,195.8654,86535.0
2018-06-20 15:45:00,206.35,206.44,206.09,206.21,124325.0,195.8464,195.9319,195.5997,195.7136,124325.0
2018-06-20 15:50:00,206.21,206.3,206.0,206.03,161635.0,195.7136,195.799,195.5143,195.5427,161635.0
2018-06-20 15:55:00,206.03,206.46,205.91,206.2,346116.0,195.5427,195.9508,195.4288,195.7041,346116.0
2018-06-21 09:30:00,205.78,206.0,205.13,205.43,437962.0,195.3055,195.5143,194.6885,194.9733,437962.0
2018-06-21 09:35:00,205.41,205.68,204.85,204.99,311257.0,194.9543,195.2105,194.4228,194.5557,311257.0
2018-06-21 09:40:00,204.98,205.03,204.17,204.89,260525.0,194.5462,194.5936,193.7774,194.4608,260525.0
2018-06-21 09:45:00,204.88,205.39,204.57,205.19,181041.0,194.4513,194.9353,194.157,194.7455,181041.0
2018-06-21 09:50:00,205.16,205.39,204.86,205.25,147140.0,194.717,194.9353,194.4323,194.8024,147140.0
2018-06-21 09:55:00,205.2,205.21,204.31,204.31,229191.0,194.755,194.7645,193.9103,193.9103,229191.0
2018-06-21 10:00:00,204.3,204.64,204.12,204.17,145137.0,193.9008,194.2235,193.73,193.7774,145137.0
2018-06-21 10:05:00,204.16,204.19,202.23,202.59,516760.0,193.7679,193.7964,191.9362,192.2778,516760.0
2018-06-21 10:10:00,202.61,203.12,202.5,202.58,246345.0,192.2968,192.7809,192.1924,192.2683,246345.0
2018-06-21 10:15:00,202.63,203.14,201.52,201.52,346140.0,192.3158,192.7998,191.2623,191.2623,346140.0
2018-06-21 10:20:00,201.55,202.0,201.04,201.89,349601.0,191.2908,191.7179,190.8067,191.6135,349601.0
2018-06-21 10:25:00,201.92,202.59,201.89,202.52,262717.0,191.6419,192.2778,191.6135,192.2114,262717.0
2018-06-21 10:30:00,202.6,202.9,202.0,202.51,252639.0,192.2873,192.5721,191.7179,192.2019,252639.0
2018-06-21 10:35:00,202.55,202.59,201.5,202.09,245637.0,192.2399,192.2778,191.2433,191.8033,245637.0
2018-06-21 10:40:00,202.1,202.26,201.85,202.12,119954.0,191.8128,191.9646,191.5755,191.8318,119954.0
2018-06-21 10:45:00,202.06,202.47,201.74,202.18,143621.0,191.7748,192.1639,191.4711,191.8887,143621.0
2018-06-21 10:50:00,202.18,202.69,202.05,202.63,128571.0,191.8887,192.3727,191.7653,192.3158,128571.0
2018-06-21 10:55:00,202.62,202.99,202.4,202.4,167229.0,192.3063,192.6575,192.0975,192.0975,167229.0
2018-06-21 11:00:00,202.41,202.7,202.1,202.58,143445.0,192.107,192.3822,191.8128,192.2683,143445.0
2018-06-21 11:05:00,202.55,202.59,201.88,202.08,143150.0,192.2399,192.2778,191.604,191.7938,143150.0
2018-06-21 11:10:00,202.1,202.23,201.9,201.97,98298.0,191.8128,191.9362,191.623,191.6894,98298.0
2018-06-21 11:15:00,202.02,202.43,201.91,202.41,91847.0,191.7368,192.126,191.6324,192.107,91847.0
2018-06-21 11:20:00,202.4,202.69,202.25,202.6,117160.0,192.0975,192.3727,191.9551,192.2873,117160.0
2018-06-21 11:25:00,202.61,203.04,202.52,202.64,111438.0,192.2968,192.7049,192.2114,192.3253,111438.0
2018-06-21 11:30:00,202.63,202.95,202.63,202.8,55975.0,192.3158,192.6195,192.3158,192.4771,55975.0
2018-06-21 11:35:00,202.85,203.3,202.74,203.22,107145.0,192.5246,192.9517,192.4202,192.8758,107145.0
2018-06-21 11:40:00,203.23,203.48,202.98,203.42,106197.0,192.8853,193.1225,192.648,193.0656,106197.0
2018-06-21 11:45:00,203.38,203.38,203.11,203.14,89687.0,193.0276,193.0276,192.7714,192.7998,89687.0
2018-06-21 11:50:00,203.13,203.2,202.63,202.69,154017.0,192.7903,192.8568,192.3158,192.3727,154017.0
2018-06-21 11:55:00,202.7,203.13,202.7,203.03,74569.0,192.3822,192.7903,192.3822,192.6954,74569.0
2018-06-21 12:00:00,203.06,203.12,202.55,202.63,89118.0,192.7239,192.7809,192.2399,192.3158,89118.0
2018-06-21 12:05:00,202.64,202.8,202.51,202.61,93440.0,192.3253,192.4771,192.2019,192.2968,93440.0
2018-06-21 12:10:00,202.58,202.83,202.55,202.68,133600.0,192.2683,192.5056,192.2399,192.3633,133600.0
2018-06-21 12:15:00,202.66,202.94,202.45,202.62,79847.0,192.3443,192.61,192.145,192.3063,79847.0
2018-06-21 12:20:00,202.64,202.64,202.2,202.28,66934.0,192.3253,192.3253,191.9077,191.9836,66934.0
2018-06-21 12:25:00,202.3,202.47,202.16,202.17,63196.0,192.0026,192.1639,191.8697,191.8792,63196.0
2018-06-21 12:30:00,202.16,202.26,201.9,201.92,121599.0,191.8697,191.9646,191.623,191.6419,121599.0
2018-06-21 12:35:00,201.9,202.31,201.89,202.22,117364.0,191.623,192.0121,191.6135,191.9267,117364.0
2018-06-21 12:40:00,202.21,202.4,202.15,202.36,55543.0,191.9172,192.0975,191.8602,192.0595,55543.0
2018-06-21 12:45:00,202.32,202.34,202.11,202.27,55264.0,192.0216,192.0406,191.8223,191.9741,55264.0
2018-06-21 12:50:00,202.28,202.37,201.98,202.03,94629.0,191.9836,192.069,191.6989,191.7463,94629.0
2018-06-21 12:55:00,202.02,202.24,201.91,202.19,117378.0,191.7368,191.9457,191.6324,191.8982,117378.0
2018-06-21 13:00:00,202.19,202.42,202.12,202.33,99216.0,191.8982,192.1165,191.8318,192.0311,99216.0
2018-06-21 13:05:00,202.33,202.68,202.31,202.68,75372.0,192.0311,192.3633,192.0121,192.3633,75372.0
2018-06-21 13:10:00,202.68,202.95,202.67,202.73,83788.0,192.3633,192.6195,192.3538,192.4107,83788.0
2018-06-21 13:15:00,202.73,202.97,202.73,202.96,50115.0,192.4107,192.6385,192.4107,192.629,50115.0
2018-06-21 13:20:00,202.97,203.01,202.8,202.88,107362.0,192.6385,192.6765,192.4771,192.5531,107362.0
2018-06-21 13:25:00,202.88,202.92,202.61,202.62,67287.0,192.5531,192.591,192.2968,192.3063,67287.0
2018-06-21 13:30:00,202.63,202.87,202.59,202.78,60174.0,192.3158,192.5436,192.2778,192.4582,60174.0
2018-06-21 13:35:00,202.77,203.06,202.74,203.0,63041.0,192.4487,192.7239,192.4202,192.667,63041.0
2018-06-21 13:40:00,203.03,203.15,202.87,203.02,60260.0,192.6954,192.8093,192.5436,192.6859,60260.0
2018-06-21 13:45:00,203.0,203.05,202.87,202.98,34046.0,192.667,192.7144,192.5436,192.648,34046.0
2018-06-21 13:50:00,202.95,202.98,202.7,202.77,45734.0,192.6195,192.648,192.3822,192.4487,45734.0
2018-06-21 13:55:00,202.81,202.89,202.66,202.81,26337.0,192.4866,192.5626,192.3443,192.4866,26337.0
2018-06-21 14:00:00,202.78,203.05,202.72,202.77,43241.0,192.4582,192.7144,192.4012,192.4487,43241.0
2018-06-21 14:05:00,202.78,202.86,202.52,202.78,33146.0,192.4582,192.5341,192.2114,192.4582,33146.0
2018-06-21 14:10:00,202.8,202.86,202.58,202.61,40504.0,192.4771,192.5341,192.2683,192.2968,40504.0
2018-06-21 14:15:00,202.64,202.64,202.43,202.43,51438.0,192.3253,192.3253,192.126,192.126,51438.0
2018-06-21 14:20:00,202.41,202.65,202.4,202.52,58309.0,192.107,192.3348,192.0975,192.2114,58309.0
2018-06-21 14:25:00,202.52,202.53,202.3,202.32,43922.0,192.2114,192.2209,192.0026,192.0216,43922.0
2018-06-21 14:30:00,202.35,202.51,202.34,202.34,53854.0,192.0501,192.2019,192.0406,192.0406,53854.0
2018-06-21 14:35:00,202.34,202.51,202.29,202.36,46086.0,192.0406,192.2019,191.9931,192.0595,46086.0
2018-06-21 14:40:00,202.37,202.4,202.15,202.29,60377.0,192.069,192.0975,191.8602,191.9931,60377.0
2018-06-21 14:45:00,202.28,202.45,202.21,202.43,108322.0,191.9836,192.145,191.9172,192.126,108322.0
2018-06-21 14:50:00,202.44,202.54,202.29,202.53,48394.0,192.1355,192.2304,191.9931,192.2209,48394.0
2018-06-21 14:55:00,202.53,202.56,202.11,202.11,96560.0,192.2209,192.2494,191.8223,191.8223,96560.0
2018-06-21 15:00:00,202.11,202.52,202.06,202.41,105820.0,191.8223,192.2114,191.7748,192.107,105820.0
2018-06-21 15:05:00,202.38,202.51,202.22,202.45,74536.0,192.0785,192.2019,191.9267,192.145,74536.0
2018-06-21 15:10:00,202.43,202.49,202.28,202.4,95589.0,192.126,192.1829,191.9836,192.0975,95589.0
2018-06-21 15:15:00,202.4,202.41,202.11,202.33,130082.0,192.0975,192.107,191.8223,192.0311,130082.0
2018-06-21 15:20:00,202.32,202.52,202.18,202.44,157945.0,192.0216,192.2114,191.8887,192.1355,157945.0
2018-06-21 15:25:00,202.4,202.46,202.2,202.38,133406.0,192.0975,192.1545,191.9077,192.0785,133406.0
2018-06-21 15:30:00,202.38,202.4,202.11,202.15,149006.0,192.0785,192.0975,191.8223,191.8602,149006.0
2018-06-21 15:35:00,202.17,202.24,202.0,202.16,145544.0,191.8792,191.9457,191.7179,191.8697,145544.0
2018-06-21 15:40:00,202.15,202.21,201.86,201.89,232128.0,191.8602,191.9172,191.585,191.6135,232128.0
2018-06-21 15:45:00,201.89,202.24,201.65,202.17,292564.0,191.6135,191.9457,191.3857,191.8792,292564.0
2018-06-21 15:50:00,202.16,202.26,202.0,202.03,236361.0,191.8697,191.9646,191.7179,191.7463,236361.0
2018-06-21 15:55:00,202.02,202.27,201.94,202.19,398946.0,191.7368,191.9741,191.6609,191.8982,398946.0
2018-06-22 09:30:00,203.38,203.8,202.47,202.5,458020.0,193.0276,193.4262,192.1639,192.1924,458020.0
2018-06-22 09:35:00,202.57,202.83,201.32,202.07,272968.0,192.2589,192.5056,191.0725,191.7843,272968.0
2018-06-22 09:40:00,202.03,202.07,200.51,200.61,323748.0,191.7463,191.7843,190.3037,190.3986,323748.0
2018-06-22 09:45:00,200.68,201.33,200.25,201.31,208862.0,190.4651,191.082,190.0569,191.063,208862.0
2018-06-22 09:50:00,201.25,201.9,200.92,201.7,200323.0,191.006,191.623,190.6928,191.4331,200323.0
2018-06-22 09:55:00,201.73,201.73,200.99,201.1,133225.0,191.4616,191.4616,190.7593,190.8637,133225.0
2018-06-22 10:00:00,201.15,201.56,200.91,201.2,93525.0,190.9111,191.3003,190.6833,190.9586,93525.0
2018-06-22 10:05:00,201.15,201.8,201.15,201.73,107686.0,190.9111,191.528,190.9111,191.4616,107686.0
2018-06-22 10:10:00,201.7,201.96,201.35,201.81,111755.0,191.4331,191.6799,191.101,191.5375,111755.0
2018-06-22 10:15:00,201.87,202.44,201.86,202.4,194782.0,191.5945,192.1355,191.585,192.0975,194782.0
2018-06-22 10:20:00,202.4,202.43,201.52,201.63,125692.0,192.0975,192.126,191.2623,191.3667,125692.0
2018-06-22 10:25:00,201.65,201.66,200.92,201.11,187531.0,191.3857,191.3952,190.6928,190.8732,187531.0
2018-06-22 10:30:00,201.05,201.34,200.94,201.29,97032.0,190.8162,191.0915,190.7118,191.044,97032.0
2018-06-22 10:35:00,201.28,201.42,200.71,200.74,123189.0,191.0345,191.1674,190.4935,190.522,123189.0
2018-06-22 10:40:00,200.74,200.9,200.45,200.69,149037.0,190.522,190.6739,190.2468,190.4745,149037.0
2018-06-22 10:45:00,200.67,201.08,200.62,200.94,63368.0,190.4556,190.8447,190.4081,190.7118,63368.0
2018-06-22 10:50:00,200.94,201.31,200.72,200.95,129289.0,190.7118,191.063,190.503,190.7213,129289.0
2018-06-22 10:55:00,201.0,201.08,200.84,200.94,90064.0,190.7688,190.8447,190.6169,190.7118,90064.0
2018-06-22 11:00:00,200.96,201.13,200.82,200.98,90853.0,190.7308,190.8922,190.5979,190.7498,90853.0
2018-06-22 11:05:00,200.98,201.2,200.87,201.0,78446.0,190.7498,190.9586,190.6454,190.7688,78446.0
2018-06-22 11:10:00,201.02,201.16,200.85,200.91,80193.0,190.7878,190.9206,190.6264,190.6833,80193.0
2018-06-22 11:15:00,200.9,201.07,200.79,201.05,77629.0,190.6739,190.8352,190.5695,190.8162,77629.0
2018-06-22 11:20:00,201.06,201.29,200.82,200.85,68570.0,190.8257,191.044,190.5979,190.6264,68570.0
2018-06-22 11:25:00,200.86,201.15,200.79,201.14,63959.0,190.6359,190.9111,190.5695,190.9016,63959.0
2018-06-22 11:30:00,201.12,201.12,200.89,201.06,80934.0,190.8827,190.8827,190.6644,190.8257,80934.0
2018-06-22 11:35:00,201.06,201.18,200.94,201.04,84175.0,190.8257,190.9396,190.7118,190.8067,84175.0
2018-06-22 11:40:00,201.05,201.24,200.93,201.16,99461.0,190.8162,190.9966,190.7023,190.9206,99461.0
2018-06-22 11:45:00,201.17,201.67,201.12,201.64,158383.0,190.9301,191.4047,190.8827,191.3762,158383.0
2018-06-22 11:50:00,201.62,201.84,201.38,201.41,64590.0,191.3572,191.566,191.1294,191.1579,64590.0
2018-06-22 11:55:00,201.46,201.5,201.3,201.39,72775.0,191.2054,191.2433,191.0535,191.1389,72775.0
2018-06-22 12:00:00,201.41,201.55,201.32,201.43,52064.0,191.1579,191.2908,191.0725,191.1769,52064.0
2018-06-22 12:05:00,201.44,201.82,201.36,201.74,87544.0,191.1864,191.547,191.1104,191.4711,87544.0
2018-06-22 12:10:00,201.75,201.77,201.54,201.71,95913.0,191.4806,191.4996,191.2813,191.4426,95913.0
2018-06-22 12:15:00,201.72,201.85,201.41,201.41,41896.0,191.4521,191.5755,191.1579,191.1579,41896.0
2018-06-22 12:20:00,201.42,201.5,201.31,201.41,54169.0,191.1674,191.2433,191.063,191.1579,54169.0
2018-06-22 12:25:00,201.38,201.5,201.33,201.42,47318.0,191.1294,191.2433,191.082,191.1674,47318.0
2018-06-22 12:30:00,201.45,201.52,201.33,201.48,30935.0,191.1959,191.2623,191.082,191.2243,30935.0
2018-06-22 12:35:00,201.47,201.51,201.15,201.34,38019.0,191.2148,191.2528,190.9111,191.0915,38019.0
2018-06-22 12:40:00,201.33,201.47,201.26,201.4,22370.0,191.082,191.2148,191.0155,191.1484,22370.0
2018-06-22 12:45:00,201.4,201.57,201.3,201.49,40390.0,191.1484,191.3098,191.0535,191.2338,40390.0
2018-06-22 12:50:00,201.51,201.62,201.46,201.54,34759.0,191.2528,191.3572,191.2054,191.2813,34759.0
2018-06-22 12:55:00,201.55,201.66,201.49,201.56,36353.0,191.2908,191.3952,191.2338,191.3003,36353.0
2018-06-22 13:00:00,201.62,201.79,201.59,201.72,53599.0,191.3572,191.5186,191.3287,191.4521,53599.0
2018-06-22 13:05:00,201.74,202.06,201.73,202.05,55912.0,191.4711,191.7748,191.4616,191.7653,55912.0
2018-06-22 13:10:00,202.05,202.13,201.87,201.88,55029.0,191.7653,191.8412,191.5945,191.604,55029.0
2018-06-22 13:15:00,201.89,202.1,201.88,201.98,36868.0,191.6135,191.8128,191.604,191.6989,36868.0
2018-06-22 13:20:00,201.98,202.12,201.91,202.09,37109.0,191.6989,191.8318,191.6324,191.8033,37109.0
2018-06-22 13:25:00,202.08,202.27,202.05,202.22,32040.0,191.7938,191.9741,191.7653,191.9267,32040.0
2018-06-22 13:30:00,202.25,202.29,202.08,202.16,37691.0,191.9551,191.9931,191.7938,191.8697,37691.0
2018-06-22 13:35:00,202.17,202.27,202.09,202.22,26892.0,191.8792,191.9741,191.8033,191.9267,26892.0
2018-06-22 13:40:00,202.24,202.33,202.19,202.3,24904.0,191.9457,192.0311,191.8982,192.0026,24904.0
2018-06-22 13:45:00,202.31,202.33,202.11,202.15,44495.0,192.0121,192.0311,191.8223,191.8602,44495.0
2018-06-22 13:50:00,202.12,202.28,202.12,202.27,43038.0,191.8318,191.9836,191.8318,191.9741,43038.0
2018-06-22 13:55:00,202.26,202.39,202.21,202.28,44993.0,191.9646,192.088,191.9172,191.9836,44993.0
2018-06-22 14:00:00,202.27,202.43,202.18,202.42,48428.0,191.9741,192.126,191.8887,192.1165,48428.0
2018-06-22 14:05:00,202.4,202.49,202.3,202.45,77228.0,192.0975,192.1829,192.0026,192.145,77228.0
2018-06-22 14:10:00,202.47,202.49,202.3,202.36,72383.0,192.1639,192.1829,192.0026,192.0595,72383.0
2018-06-22 14:15:00,202.36,202.45,202.13,202.13,57703.0,192.0595,192.145,191.8412,191.8412,57703.0
2018-06-22 14:20:00,202.13,202.17,201.83,202.05,122321.0,191.8412,191.8792,191.5565,191.7653,122321.0
2018-06-22 14:25:00,202.07,202.18,201.78,201.82,75296.0,191.7843,191.8887,191.5091,191.547,75296.0
2018-06-22 14:30:00,201.83,201.93,201.7,201.75,71502.0,191.5565,191.6514,191.4331,191.4806,71502.0
2018-06-22 14:35:00,201.76,201.88,201.56,201.6,78048.0,191.4901,191.604,191.3003,191.3382,78048.0
2018-06-22 14:40:00,201.6,201.7,201.52,201.53,53188.0,191.3382,191.4331,191.2623,191.2718,53188.0
2018-06-22 14:45:00,201.54,201.82,201.45,201.74,51231.0,191.2813,191.547,191.1959,191.4711,51231.0
2018-06-22 14:50:00,201.74,201.85,201.62,201.62,51465.0,191.4711,191.5755,191.3572,191.3572,51465.0
2018-06-22 14:55:00,201.63,201.67,201.48,201.53,39186.0,191.3667,191.4047,191.2243,191.2718,39186.0
2018-06-22 15:00:00,201.57,201.73,201.53,201.59,32365.0,191.3098,191.4616,191.2718,191.3287,32365.0
2018-06-22 15:05:00,201.6,201.74,201.51,201.72,33256.0,191.3382,191.4711,191.2528,191.4521,33256.0
2018-06-22 15:10:00,201.68,201.7,201.45,201.45,57236.0,191.4142,191.4331,191.1959,191.1959,57236.0
2018-06-22 15:15:00,201.48,201.56,201.27,201.45,84666.0,191.2243,191.3003,191.025,191.1959,84666.0
2018-06-22 15:20:00,201.44,201.5,201.22,201.27,72252.0,191.1864,191.2433,190.9776,191.025,72252.0
2018-06-22 15:25:00,201.26,201.55,201.22,201.53,88056.0,191.0155,191.2908,190.9776,191.2718,88056.0
2018-06-22 15:30:00,201.54,201.71,201.37,201.59,95708.0,191.2813,191.4426,191.1199,191.3287,95708.0
2018-06-22 15:35:00,201.59,201.9,201.58,201.9,99400.0,191.3287,191.623,191.3192,191.623,99400.0
2018-06-22 15:40:00,201.9,201.98,201.72,201.83,101989.0,191.623,191.6989,191.4521,191.5565,101989.0
2018-06-22 15:45:00,201.84,202.06,201.73,201.79,163699.0,191.566,191.7748,191.4616,191.5186,163699.0
2018-06-22 15:50:00,201.79,202.0,201.64,201.7,131561.0,191.5186,191.7179,191.3762,191.4331,131561.0
2018-06-22 15:55:00,201.73,201.92,201.55,201.87,254769.0,191.4616,191.6419,191.2908,191.5945,254769.0
2018-06-25 09:30:00,197.85,198.1,195.12,196.13,1877701.0,187.7791,188.0164,185.1881,186.1467,1877701.0
2018-06-25 09:35:00,196.13,196.2,193.76,194.26,1186451.0,186.1467,186.2131,183.8973,184.3718,1186451.0
2018-06-25 09:40:00,194.29,194.43,193.25,194.25,1110874.0,184.4003,184.5332,183.4133,184.3624,1110874.0
2018-06-25 09:45:00,194.26,194.32,192.38,193.47,858602.0,184.3718,184.4288,182.5875,183.6221,858602.0
2018-06-25 09:50:00,193.45,194.7,193.3,194.67,491151.0,183.6031,184.7894,183.4607,184.761,491151.0
2018-06-25 09:55:00,194.63,194.67,193.76,193.85,374411.0,184.723,184.761,183.8973,183.9827,374411.0
2018-06-25 10:00:00,193.82,194.26,193.11,193.43,412866.0,183.9542,184.3718,183.2804,183.5841,412866.0
2018-06-25 10:05:00,193.42,193.44,192.13,192.27,642529.0,183.5746,183.5936,182.3503,182.4831,642529.0
2018-06-25 10:10:00,192.28,192.41,191.19,191.25,945528.0,182.4926,182.616,181.4581,181.5151,945528.0
2018-06-25 10:15:00,191.25,192.18,190.69,191.1,732307.0,181.5151,182.3977,180.9836,181.3727,732307.0
2018-06-25 10:20:00,191.05,191.74,190.59,191.7,559975.0,181.3252,181.9801,180.8887,181.9422,559975.0
2018-06-25 10:25:00,191.68,192.2,191.46,191.92,469137.0,181.9232,182.4167,181.7144,182.151,469137.0
2018-06-25 10:30:00,191.94,192.65,191.62,192.41,443065.0,182.1699,182.8438,181.8662,182.616,443065.0
2018-06-25 10:35:00,192.44,193.02,192.2,192.45,271830.0,182.6445,183.195,182.4167,182.654,271830.0
2018-06-25 10:40:00,192.45,193.15,192.32,192.76,250565.0,182.654,183.3183,182.5306,182.9482,250565.0
2018-06-25 10:45:00,192.78,193.3,192.51,193.2,284998.0,182.9672,183.4607,182.7109,183.3658,284998.0
2018-06-25 10:50:00,193.2,193.45,192.98,193.02,283382.0,183.3658,183.6031,183.157,183.195,283382.0
2018-06-25 10:55:00,193.02,193.04,191.68,192.06,399820.0,183.195,183.2139,181.9232,182.2838,399820.0
2018-06-25 11:00:00,192.02,192.38,191.61,191.62,254511.0,182.2459,182.5875,181.8567,181.8662,254511.0
2018-06-25 11:05:00,191.61,191.98,191.42,191.75,164192.0,181.8567,182.2079,181.6764,181.9896,164192.0
2018-06-25 11:10:00,191.75,192.29,191.28,191.28,249526.0,181.9896,182.5021,181.5435,181.5435,249526.0
2018-06-25 11:15:00,191.26,191.67,190.77,190.95,381564.0,181.5246,181.9137,181.0595,181.2303,381564.0
2018-06-25 11:20:00,190.98,191.3,190.39,190.42,372033.0,181.2588,181.5625,180.6988,180.7273,372033.0
2018-06-25 11:25:00,190.43,190.56,189.88,189.95,765552.0,180.7368,180.8602,180.2148,180.2812,765552.0
2018-06-25 11:30:00,189.96,190.17,189.44,189.6,497594.0,180.2907,180.49,179.7972,179.949,497594.0
2018-06-25 11:35:00,189.63,190.8,189.63,190.23,308655.0,179.9775,181.088,179.9775,180.547,308655.0
2018-06-25 11:40:00,190.34,191.0,190.29,190.66,235513.0,180.6514,181.2778,180.6039,180.9551,235513.0
2018-06-25 11:45:00,190.67,190.84,190.41,190.56,182164.0,180.9646,181.1259,180.7178,180.8602,182164.0
2018-06-25 11:50:00,190.53,190.6,189.95,189.99,208986.0,180.8317,180.8981,180.2812,180.3192,208986.0
2018-06-25 11:55:00,190.0,190.4,189.64,189.78,207285.0,180.3287,180.7083,179.987,180.1199,207285.0
2018-06-25 12:00:00,189.76,189.88,189.25,189.51,285107.0,180.1009,180.2148,179.6169,179.8636,285107.0
2018-06-25 12:05:00,189.56,189.79,188.88,188.9,311312.0,179.9111,180.1294,179.2657,179.2847,311312.0
2018-06-25 12:10:00,188.91,189.2,188.3,189.01,570952.0,179.2942,179.5694,178.7152,179.3891,570952.0
2018-06-25 12:15:00,189.0,189.55,188.7,189.41,192267.0,179.3796,179.9016,179.0949,179.7687,192267.0
2018-06-25 12:20:00,189.45,189.98,189.21,189.96,227839.0,179.8067,180.3097,179.5789,180.2907,227839.0
2018-06-25 12:25:00,189.94,190.15,189.79,190.05,147496.0,180.2717,180.4711,180.1294,180.3761,147496.0
2018-06-25 12:30:00,190.06,190.16,189.92,190.13,212081.0,180.3856,180.4805,180.2528,180.4521,212081.0
2018-06-25 12:35:00,190.14,190.26,189.62,190.0,206017.0,180.4616,180.5755,179.968,180.3287,206017.0
2018-06-25 12:40:00,190.0,190.27,189.88,189.91,167021.0,180.3287,180.5849,180.2148,180.2433,167021.0
2018-06-25 12:45:00,189.93,190.01,189.55,189.9,132160.0,180.2622,180.3382,179.9016,180.2338,132160.0
2018-06-25 12:50:00,189.87,190.18,189.63,190.05,152501.0,180.2053,180.4995,179.9775,180.3761,152501.0
2018-06-25 12:55:00,190.05,190.49,189.87,190.39,126711.0,180.3761,180.7937,180.2053,180.6988,126711.0
2018-06-25 13:00:00,190.38,190.56,189.9,190.34,214359.0,180.6893,180.8602,180.2338,180.6514,214359.0
2018-06-25 13:05:00,190.35,190.61,190.3,190.46,110701.0,180.6609,180.9076,180.6134,180.7653,110701.0
2018-06-25 13:10:00,190.48,190.51,189.83,189.84,133435.0,180.7843,180.8127,180.1673,180.1768,133435.0
2018-06-25 13:15:00,189.87,190.02,189.43,189.74,173482.0,180.2053,180.3477,179.7877,180.0819,173482.0
2018-06-25 13:20:00,189.72,190.06,189.64,189.92,111682.0,180.0629,180.3856,179.987,180.2528,111682.0
2018-06-25 13:25:00,189.91,190.66,189.89,190.55,217860.0,180.2433,180.9551,180.2243,180.8507,217860.0
2018-06-25 13:30:00,190.58,191.14,190.54,191.06,200732.0,180.8792,181.4107,180.8412,181.3347,200732.0
2018-06-25 13:35:00,191.05,191.24,190.77,191.14,147063.0,181.3252,181.5056,181.0595,181.4107,147063.0
2018-06-25 13:40:00,191.14,191.72,191.0,191.72,242114.0,181.4107,181.9611,181.2778,181.9611,242114.0
2018-06-25 13:45:00,191.72,191.9,191.57,191.82,240307.0,181.9611,182.132,181.8188,182.056,240307.0
2018-06-25 13:50:00,191.84,191.89,191.09,191.09,186047.0,182.075,182.1225,181.3632,181.3632,186047.0
2018-06-25 13:55:00,191.1,191.55,190.92,191.5,135339.0,181.3727,181.7998,181.2019,181.7523,135339.0
2018-06-25 14:00:00,191.5,191.73,191.33,191.49,160786.0,181.7523,181.9706,181.591,181.7428,160786.0
2018-06-25 14:05:00,191.48,191.55,191.32,191.38,104366.0,181.7334,181.7998,181.5815,181.6384,104366.0
2018-06-25 14:10:00,191.37,191.86,191.23,191.69,133518.0,181.629,182.094,181.4961,181.9327,133518.0
2018-06-25 14:15:00,191.7,191.9,191.31,191.42,190374.0,181.9422,182.132,181.572,181.6764,190374.0
2018-06-25 14:20:00,191.42,191.51,190.96,190.98,133136.0,181.6764,181.7618,181.2398,181.2588,133136.0
2018-06-25 14:25:00,190.99,191.09,190.79,190.89,149967.0,181.2683,181.3632,181.0785,181.1734,149967.0
2018-06-25 14:30:00,190.88,191.19,190.65,190.92,173805.0,181.1639,181.4581,180.9456,181.2019,173805.0
2018-06-25 14:35:00,190.91,190.96,190.26,190.36,159368.0,181.1924,181.2398,180.5755,180.6704,159368.0
2018-06-25 14:40:00,190.32,190.53,190.15,190.44,153983.0,180.6324,180.8317,180.4711,180.7463,153983.0
2018-06-25 14:45:00,190.45,190.48,190.15,190.27,135546.0,180.7558,180.7843,180.4711,180.5849,135546.0
2018-06-25 14:50:00,190.29,190.35,189.7,189.72,202472.0,180.6039,180.6609,180.044,180.0629,202472.0
2018-06-25 14:55:00,189.71,190.18,189.7,190.15,213739.0,180.0534,180.4995,180.044,180.4711,213739.0
2018-06-25 15:00:00,190.13,190.15,189.73,189.8,137513.0,180.4521,180.4711,180.0724,180.1389,137513.0
2018-06-25 15:05:00,189.81,189.81,188.97,189.01,406696.0,180.1484,180.1484,179.3511,179.3891,406696.0
2018-06-25 15:10:00,189.02,189.86,188.97,189.57,343634.0,179.3986,180.1958,179.3511,179.9206,343634.0
2018-06-25 15:15:00,189.59,190.23,189.43,190.2,257204.0,179.9396,180.547,179.7877,180.5185,257204.0
2018-06-25 15:20:00,190.19,190.48,189.82,190.04,208072.0,180.509,180.7843,180.1578,180.3667,208072.0
2018-06-25 15:25:00,190.05,190.18,189.8,189.93,159389.0,180.3761,180.4995,180.1389,180.2622,159389.0
2018-06-25 15:30:00,189.92,190.11,189.81,190.0,271181.0,180.2528,180.4331,180.1484,180.3287,271181.0
2018-06-25 15:35:00,190.01,190.62,189.91,190.4,380885.0,180.3382,180.9171,180.2433,180.7083,380885.0
2018-06-25 15:40:00,190.41,191.0,190.41,190.67,363267.0,180.7178,181.2778,180.7178,180.9646,363267.0
2018-06-25 15:45:00,190.67,190.89,190.56,190.78,273974.0,180.9646,181.1734,180.8602,181.069,273974.0
2018-06-25 15:50:00,190.77,191.39,190.4,191.28,426194.0,181.0595,181.6479,180.7083,181.5435,426194.0
2018-06-25 15:55:00,191.27,191.75,187.86,191.19,824157.0,181.534,181.9896,178.2976,181.4581,824157.0
2018-06-26 09:30:00,193.4,193.46,189.77,189.77,1520872.0,183.5556,183.6126,180.1104,180.1104,1520872.0
2018-06-26 09:35:00,189.78,190.64,189.22,189.22,658299.0,180.1199,180.9361,179.5884,179.5884,658299.0
2018-06-26 09:40:00,189.2,190.6,188.94,190.55,639720.0,179.5694,180.8981,179.3226,180.8507,639720.0
2018-06-26 09:45:00,190.53,191.5,190.52,191.39,593060.0,180.8317,181.7523,180.8222,181.6479,593060.0
2018-06-26 09:50:00,191.43,191.49,190.2,190.23,373733.0,181.6859,181.7428,180.5185,180.547,373733.0
2018-06-26 09:55:00,190.28,190.44,189.41,190.0,384076.0,180.5944,180.7463,179.7687,180.3287,384076.0
2018-06-26 10:00:00,190.0,191.09,189.9,191.05,388331.0,180.3287,181.3632,180.2338,181.3252,388331.0
2018-06-26 10:05:00,191.09,191.2,190.36,190.38,237426.0,181.3632,181.4676,180.6704,180.6893,237426.0
2018-06-26 10:10:00,190.37,190.83,190.2,190.38,192498.0,180.6799,181.1164,180.5185,180.6893,192498.0
2018-06-26 10:15:00,190.34,191.44,190.24,190.68,230725.0,180.6514,181.6954,180.5565,180.9741,230725.0
2018-06-26 10:20:00,190.67,190.69,189.94,190.12,318359.0,180.9646,180.9836,180.2717,180.4426,318359.0
2018-06-26 10:25:00,190.15,190.27,189.7,189.75,213149.0,180.4711,180.5849,180.044,180.0914,213149.0
2018-06-26 10:30:00,189.75,189.88,189.5,189.77,182463.0,180.0914,180.2148,179.8541,180.1104,182463.0
2018-06-26 10:35:00,189.79,189.79,189.05,189.39,214548.0,180.1294,180.1294,179.427,179.7497,214548.0
2018-06-26 10:40:00,189.41,189.56,189.15,189.3,136702.0,179.7687,179.9111,179.522,179.6643,136702.0
2018-06-26 10:45:00,189.29,189.3,188.42,189.07,336920.0,179.6548,179.6643,178.8291,179.446,336920.0
2018-06-26 10:50:00,189.12,189.95,189.1,189.8,179301.0,179.4935,180.2812,179.4745,180.1389,179301.0
2018-06-26 10:55:00,189.82,189.98,189.43,189.58,108337.0,180.1578,180.3097,179.7877,179.9301,108337.0
2018-06-26 11:00:00,189.51,189.93,189.31,189.66,150089.0,179.8636,180.2622,179.6738,180.006,150089.0
2018-06-26 11:05:00,189.64,189.8,189.31,189.53,107988.0,179.987,180.1389,179.6738,179.8826,107988.0
2018-06-26 11:10:00,189.55,190.3,189.55,190.18,187515.0,179.9016,180.6134,179.9016,180.4995,187515.0
2018-06-26 11:15:00,190.16,190.38,190.02,190.09,156252.0,180.4805,180.6893,180.3477,180.4141,156252.0
2018-06-26 11:20:00,190.09,190.34,189.77,189.94,182716.0,180.4141,180.6514,180.1104,180.2717,182716.0
2018-06-26 11:25:00,189.94,190.13,189.71,189.73,96862.0,180.2717,180.4521,180.0534,180.0724,96862.0
2018-06-26 11:30:00,189.73,189.98,189.54,189.89,68153.0,180.0724,180.3097,179.8921,180.2243,68153.0
2018-06-26 11:35:00,189.9,190.16,189.7,189.94,77034.0,180.2338,180.4805,180.044,180.2717,77034.0
2018-06-26 11:40:00,189.93,190.13,189.68,189.77,82902.0,180.2622,180.4521,180.025,180.1104,82902.0
2018-06-26 11:45:00,189.79,189.98,189.63,189.95,72939.0,180.1294,180.3097,179.9775,180.2812,72939.0
2018-06-26 11:50:00,189.97,190.11,189.82,190.03,94050.0,180.3002,180.4331,180.1578,180.3572,94050.0
2018-06-26 11:55:00,190.01,190.22,189.99,190.19,89222.0,180.3382,180.5375,180.3192,180.509,89222.0
2018-06-26 12:00:00,190.18,190.88,190.07,190.8,163542.0,180.4995,181.1639,180.3951,181.088,163542.0
2018-06-26 12:05:00,190.8,190.97,190.75,190.88,118062.0,181.088,181.2493,181.0405,181.1639,118062.0
2018-06-26 12:10:00,190.87,191.49,190.83,191.38,184239.0,181.1544,181.7428,181.1164,181.6384,184239.0
2018-06-26 12:15:00,191.39,191.62,191.17,191.3,256890.0,181.6479,181.8662,181.4391,181.5625,256890.0
2018-06-26 12:20:00,191.28,191.37,190.97,191.22,189760.0,181.5435,181.629,181.2493,181.4866,189760.0
2018-06-26 12:25:00,191.21,191.41,191.03,191.35,104754.0,181.4771,181.6669,181.3063,181.61,104754.0
2018-06-26 12:30:00,191.38,191.72,191.36,191.59,143941.0,181.6384,181.9611,181.6195,181.8378,143941.0
2018-06-26 12:35:00,191.62,191.81,191.53,191.58,158705.0,181.8662,182.0466,181.7808,181.8283,158705.0
2018-06-26 12:40:00,191.58,192.09,191.52,191.64,411860.0,181.8283,182.3123,181.7713,181.8852,411860.0
2018-06-26 12:45:00,191.63,192.39,191.4,192.35,253238.0,181.8757,182.597,181.6574,182.5591,253238.0
2018-06-26 12:50:00,192.37,192.41,192.05,192.29,174858.0,182.578,182.616,182.2743,182.5021,174858.0
2018-06-26 12:55:00,192.31,192.96,192.31,192.81,377119.0,182.5211,183.138,182.5211,182.9957,377119.0
2018-06-26 13:00:00,192.83,192.99,192.6,192.6,208327.0,183.0146,183.1665,182.7963,182.7963,208327.0
2018-06-26 13:05:00,192.62,192.97,192.6,192.94,131298.0,182.8153,183.1475,182.7963,183.119,131298.0
2018-06-26 13:10:00,192.93,193.38,192.92,193.29,254946.0,183.1095,183.5366,183.1001,183.4512,254946.0
2018-06-26 13:15:00,193.29,193.57,193.21,193.52,207530.0,183.4512,183.717,183.3753,183.6695,207530.0
2018-06-26 13:20:00,193.52,193.66,193.18,193.25,169710.0,183.6695,183.8024,183.3468,183.4133,169710.0
2018-06-26 13:25:00,193.26,193.27,193.02,193.09,150925.0,183.4227,183.4322,183.195,183.2614,150925.0
2018-06-26 13:30:00,193.1,193.18,193.02,193.06,173336.0,183.2709,183.3468,183.195,183.2329,173336.0
2018-06-26 13:35:00,193.06,193.07,192.6,192.84,212071.0,183.2329,183.2424,182.7963,183.0241,212071.0
2018-06-26 13:40:00,192.87,192.9,192.22,192.28,160431.0,183.0526,183.0811,182.4357,182.4926,160431.0
2018-06-26 13:45:00,192.26,192.33,191.94,192.15,193039.0,182.4736,182.5401,182.1699,182.3692,193039.0
2018-06-26 13:50:00,192.13,192.13,191.71,191.85,149375.0,182.3503,182.3503,181.9516,182.0845,149375.0
2018-06-26 13:55:00,191.85,192.26,191.83,192.23,110572.0,182.0845,182.4736,182.0655,182.4452,110572.0
2018-06-26 14:00:00,192.23,192.35,192.03,192.09,92499.0,182.4452,182.5591,182.2554,182.3123,92499.0
2018-06-26 14:05:00,192.08,192.09,191.29,191.44,195333.0,182.3028,182.3123,181.553,181.6954,195333.0
2018-06-26 14:10:00,191.42,191.47,191.05,191.16,122817.0,181.6764,181.7239,181.3252,181.4296,122817.0
2018-06-26 14:15:00,191.16,191.71,191.11,191.58,150636.0,181.4296,181.9516,181.3822,181.8283,150636.0
2018-06-26 14:20:00,191.58,191.84,191.45,191.65,136579.0,181.8283,182.075,181.7049,181.8947,136579.0
2018-06-26 14:25:00,191.64,191.66,191.32,191.45,74635.0,181.8852,181.9042,181.5815,181.7049,74635.0
2018-06-26 14:30:00,191.45,191.55,191.28,191.52,71899.0,181.7049,181.7998,181.5435,181.7713,71899.0
2018-06-26 14:35:00,191.52,191.88,191.49,191.8,116639.0,181.7713,182.113,181.7428,182.0371,116639.0
2018-06-26 14:40:00,191.81,192.14,191.74,191.99,133202.0,182.0466,182.3598,181.9801,182.2174,133202.0
2018-06-26 14:45:00,191.99,192.09,191.44,191.57,118321.0,182.2174,182.3123,181.6954,181.8188,118321.0
2018-06-26 14:50:00,191.59,191.86,191.58,191.78,60776.0,181.8378,182.094,181.8283,182.0181,60776.0
2018-06-26 14:55:00,191.77,191.9,191.65,191.75,52440.0,182.0086,182.132,181.8947,181.9896,52440.0
2018-06-26 15:00:00,191.74,191.83,191.6,191.69,79584.0,181.9801,182.0655,181.8472,181.9327,79584.0
2018-06-26 15:05:00,191.72,191.77,191.23,191.35,100354.0,181.9611,182.0086,181.4961,181.61,100354.0
2018-06-26 15:10:00,191.35,191.45,191.3,191.38,62413.0,181.61,181.7049,181.5625,181.6384,62413.0
2018-06-26 15:15:00,191.37,191.38,190.78,190.78,180638.0,181.629,181.6384,181.069,181.069,180638.0
2018-06-26 15:20:00,190.77,191.1,190.72,190.99,110154.0,181.0595,181.3727,181.012,181.2683,110154.0
2018-06-26 15:25:00,190.97,191.1,190.92,191.06,109377.0,181.2493,181.3727,181.2019,181.3347,109377.0
2018-06-26 15:30:00,191.04,191.73,191.01,191.68,174794.0,181.3157,181.9706,181.2873,181.9232,174794.0
2018-06-26 15:35:00,191.7,191.98,191.39,191.97,198642.0,181.9422,182.2079,181.6479,182.1984,198642.0
2018-06-26 15:40:00,191.96,191.96,191.3,191.45,284793.0,182.1889,182.1889,181.5625,181.7049,284793.0
2018-06-26 15:45:00,191.46,191.46,191.11,191.16,201338.0,181.7144,181.7144,181.3822,181.4296,201338.0
2018-06-26 15:50:00,191.15,191.33,191.03,191.2,207627.0,181.4201,181.591,181.3063,181.4676,207627.0
2018-06-26 15:55:00,191.2,191.46,191.11,191.37,416579.0,181.4676,181.7144,181.3822,181.629,416579.0
2018-06-27 09:30:00,193.46,193.6,190.71,191.76,1312172.0,183.6126,183.7454,181.0025,181.9991,1312172.0
2018-06-27 09:35:00,191.88,192.5,190.35,190.64,535026.0,182.113,182.7014,180.6609,180.9361,535026.0
2018-06-27 09:40:00,190.62,190.64,189.36,189.82,596242.0,180.9171,180.9361,179.7213,180.1578,596242.0
2018-06-27 09:45:00,189.78,190.92,189.75,190.88,378333.0,180.1199,181.2019,180.0914,181.1639,378333.0
2018-06-27 09:50:00,190.86,190.92,190.22,190.4,310562.0,181.1449,181.2019,180.5375,180.7083,310562.0
2018-06-27 09:55:00,190.42,190.9,190.32,190.62,222510.0,180.7273,181.1829,180.6324,180.9171,222510.0
2018-06-27 10:00:00,190.63,190.63,189.5,189.67,371001.0,180.9266,180.9266,179.8541,180.0155,371001.0
2018-06-27 10:05:00,189.71,189.82,189.12,189.73,359345.0,180.0534,180.1578,179.4935,180.0724,359345.0
2018-06-27 10:10:00,189.73,190.45,189.73,190.07,265005.0,180.0724,180.7558,180.0724,180.3951,265005.0
2018-06-27 10:15:00,190.05,190.14,189.69,189.78,160948.0,180.3761,180.4616,180.0345,180.1199,160948.0
2018-06-27 10:20:00,189.78,189.89,189.55,189.65,174423.0,180.1199,180.2243,179.9016,179.9965,174423.0
2018-06-27 10:25:00,189.67,189.8,189.25,189.37,240107.0,180.0155,180.1389,179.6169,179.7308,240107.0
2018-06-27 10:30:00,189.39,189.89,189.37,189.61,130962.0,179.7497,180.2243,179.7308,179.9585,130962.0
2018-06-27 10:35:00,189.6,189.95,189.56,189.76,182262.0,179.949,180.2812,179.9111,180.1009,182262.0
2018-06-27 10:40:00,189.76,189.88,189.0,189.12,226958.0,180.1009,180.2148,179.3796,179.4935,226958.0
2018-06-27 10:45:00,189.11,189.46,189.06,189.16,176907.0,179.484,179.8162,179.4365,179.5314,176907.0
2018-06-27 10:50:00,189.17,189.38,189.05,189.34,157770.0,179.5409,179.7402,179.427,179.7023,157770.0
2018-06-27 10:55:00,189.34,189.4,188.42,188.44,320978.0,179.7023,179.7592,178.8291,178.8481,320978.0
2018-06-27 11:00:00,188.41,188.55,187.59,187.69,497788.0,178.8196,178.9525,178.0414,178.1363,497788.0
2018-06-27 11:05:00,187.66,187.66,186.45,186.99,809753.0,178.1078,178.1078,176.9594,177.4719,809753.0
2018-06-27 11:10:00,186.97,187.27,186.17,186.92,592922.0,177.4529,177.7376,176.6936,177.4055,592922.0
2018-06-27 11:15:00,186.95,187.42,186.7,187.32,350340.0,177.4339,177.88,177.1967,177.7851,350340.0
2018-06-27 11:20:00,187.32,187.79,187.11,187.12,328208.0,177.7851,178.2312,177.5858,177.5953,328208.0
2018-06-27 11:25:00,187.18,187.37,186.4,186.75,340881.0,177.6522,177.8326,176.9119,177.2441,340881.0
2018-06-27 11:30:00,186.74,187.28,186.52,187.08,283204.0,177.2346,177.7471,177.0258,177.5573,283204.0
2018-06-27 11:35:00,187.08,187.4,186.88,187.08,305067.0,177.5573,177.861,177.3675,177.5573,305067.0
2018-06-27 11:40:00,187.06,187.64,186.88,187.63,225026.0,177.5383,178.0888,177.3675,178.0793,225026.0
2018-06-27 11:45:00,187.6,188.03,187.53,187.97,419747.0,178.0509,178.459,177.9844,178.402,419747.0
2018-06-27 11:50:00,187.97,188.12,187.61,188.12,188106.0,178.402,178.5444,178.0603,178.5444,188106.0
2018-06-27 11:55:00,188.14,188.26,187.91,188.15,166462.0,178.5634,178.6773,178.3451,178.5729,166462.0
2018-06-27 12:00:00,188.15,188.22,187.97,188.19,170630.0,178.5729,178.6393,178.402,178.6108,170630.0
2018-06-27 12:05:00,188.2,188.51,188.17,188.22,164211.0,178.6203,178.9145,178.5918,178.6393,164211.0
2018-06-27 12:10:00,188.22,188.23,187.8,187.88,145203.0,178.6393,178.6488,178.2407,178.3166,145203.0
2018-06-27 12:15:00,187.9,187.9,187.45,187.65,124660.0,178.3356,178.3356,177.9085,178.0983,124660.0
2018-06-27 12:20:00,187.66,187.79,187.06,187.06,145702.0,178.1078,178.2312,177.5383,177.5383,145702.0
2018-06-27 12:25:00,187.07,187.07,186.5,186.89,190819.0,177.5478,177.5478,177.0068,177.377,190819.0
2018-06-27 12:30:00,186.88,187.24,186.76,187.06,114820.0,177.3675,177.7092,177.2536,177.5383,114820.0
2018-06-27 12:35:00,187.13,187.32,186.77,187.25,100088.0,177.6048,177.7851,177.2631,177.7187,100088.0
2018-06-27 12:40:00,187.21,187.22,186.71,186.77,104557.0,177.6807,177.6902,177.2062,177.2631,104557.0
2018-06-27 12:45:00,186.79,187.09,186.72,187.06,82440.0,177.2821,177.5668,177.2156,177.5383,82440.0
2018-06-27 12:50:00,187.05,187.29,187.03,187.04,69122.0,177.5288,177.7566,177.5099,177.5194,69122.0
2018-06-27 12:55:00,187.05,187.21,186.57,186.66,145543.0,177.5288,177.6807,177.0733,177.1587,145543.0
2018-06-27 13:00:00,186.68,186.94,186.55,186.79,88463.0,177.1777,177.4244,177.0543,177.2821,88463.0
2018-06-27 13:05:00,186.76,186.79,186.15,186.15,251662.0,177.2536,177.2821,176.6747,176.6747,251662.0
2018-06-27 13:10:00,186.18,186.39,185.66,185.84,351926.0,176.7031,176.9024,176.2096,176.3804,351926.0
2018-06-27 13:15:00,185.84,186.19,185.44,185.51,280938.0,176.3804,176.7126,176.0008,176.0672,280938.0
2018-06-27 13:20:00,185.55,186.18,185.51,185.98,164976.0,176.1052,176.7031,176.0672,176.5133,164976.0
2018-06-27 13:25:00,185.96,186.19,185.76,186.02,114928.0,176.4943,176.7126,176.3045,176.5513,114928.0
2018-06-27 13:30:00,186.01,186.66,185.7,186.58,154981.0,176.5418,177.1587,176.2476,177.0828,154981.0
2018-06-27 13:35:00,186.61,186.69,186.17,186.24,119034.0,177.1112,177.1872,176.6936,176.7601,119034.0
2018-06-27 13:40:00,186.22,186.53,186.04,186.13,160799.0,176.7411,177.0353,176.5703,176.6557,160799.0
2018-06-27 13:45:00,186.13,186.3,185.45,185.47,169641.0,176.6557,176.817,176.0103,176.0293,169641.0
2018-06-27 13:50:00,185.46,185.86,185.31,185.61,159003.0,176.0198,176.3994,175.8774,176.1621,159003.0
2018-06-27 13:55:00,185.64,186.41,185.47,186.2,127198.0,176.1906,176.9214,176.0293,176.7221,127198.0
2018-06-27 14:00:00,186.22,186.56,186.09,186.19,86858.0,176.7411,177.0638,176.6177,176.7126,86858.0
2018-06-27 14:05:00,186.2,186.42,186.0,186.14,96949.0,176.7221,176.9309,176.5323,176.6652,96949.0
2018-06-27 14:10:00,186.18,186.3,185.73,185.81,98012.0,176.7031,176.817,176.276,176.352,98012.0
2018-06-27 14:15:00,185.84,186.1,185.58,186.04,113862.0,176.3804,176.6272,176.1337,176.5703,113862.0
2018-06-27 14:20:00,186.05,186.5,186.01,186.26,113697.0,176.5797,177.0068,176.5418,176.7791,113697.0
2018-06-27 14:25:00,186.27,186.51,185.9,185.95,116859.0,176.7885,177.0163,176.4374,176.4848,116859.0
2018-06-27 14:30:00,185.91,186.0,185.72,185.8,88057.0,176.4469,176.5323,176.2665,176.3425,88057.0
2018-06-27 14:35:00,185.8,186.38,185.8,186.25,141136.0,176.3425,176.893,176.3425,176.7696,141136.0
2018-06-27 14:40:00,186.26,186.52,186.17,186.41,137996.0,176.7791,177.0258,176.6936,176.9214,137996.0
2018-06-27 14:45:00,186.4,186.93,186.4,186.67,187887.0,176.9119,177.415,176.9119,177.1682,187887.0
2018-06-27 14:50:00,186.64,186.77,186.21,186.21,134217.0,177.1397,177.2631,176.7316,176.7316,134217.0
2018-06-27 14:55:00,186.2,186.36,185.9,186.07,138538.0,176.7221,176.874,176.4374,176.5987,138538.0
2018-06-27 15:00:00,186.1,186.12,185.45,185.83,185252.0,176.6272,176.6462,176.0103,176.3709,185252.0
2018-06-27 15:05:00,185.81,185.96,185.67,185.74,149791.0,176.352,176.4943,176.2191,176.2855,149791.0
2018-06-27 15:10:00,185.72,185.99,185.42,185.63,197308.0,176.2665,176.5228,175.9818,176.1811,197308.0
2018-06-27 15:15:00,185.61,185.88,185.54,185.85,177501.0,176.1621,176.4184,176.0957,176.3899,177501.0
2018-06-27 15:20:00,185.86,186.0,185.68,185.99,131409.0,176.3994,176.5323,176.2286,176.5228,131409.0
2018-06-27 15:25:00,186.0,186.61,185.84,186.42,207550.0,176.5323,177.1112,176.3804,176.9309,207550.0
2018-06-27 15:30:00,186.39,186.51,186.29,186.39,169931.0,176.9024,177.0163,176.8075,176.9024,169931.0
2018-06-27 15:35:00,186.38,186.38,186.01,186.11,199615.0,176.893,176.893,176.5418,176.6367,199615.0
2018-06-27 15:40:00,186.11,186.55,186.05,186.33,242207.0,176.6367,177.0543,176.5797,176.8455,242207.0
2018-06-27 15:45:00,186.31,186.31,185.59,185.59,368912.0,176.8265,176.8265,176.1432,176.1432,368912.0
2018-06-27 15:50:00,185.58,185.63,185.1,185.12,444484.0,176.1337,176.1811,175.6781,175.6971,444484.0
2018-06-27 15:55:00,185.13,185.32,184.89,184.93,822236.0,175.7066,175.8869,175.4788,175.5168,822236.0
2018-06-28 09:30:00,183.18,184.68,182.04,184.45,1637154.0,173.8558,175.2795,172.7739,175.0612,1637154.0
2018-06-28 09:35:00,184.39,185.08,184.12,184.64,717190.0,175.0042,175.6591,174.748,175.2415,717190.0
2018-06-28 09:40:00,184.66,185.59,184.26,184.62,499808.0,175.2605,176.1432,174.8809,175.2225,499808.0
2018-06-28 09:45:00,184.56,184.6,182.68,182.99,397270.0,175.1656,175.2036,173.3813,173.6755,397270.0
2018-06-28 09:50:00,183.09,184.72,182.94,184.45,307638.0,173.7704,175.3174,173.6281,175.0612,307638.0
2018-06-28 09:55:00,184.43,184.99,183.82,184.23,375308.0,175.0422,175.5737,174.4633,174.8524,375308.0
2018-06-28 10:00:00,184.3,184.89,183.69,183.92,226537.0,174.9188,175.4788,174.3399,174.5582,226537.0
2018-06-28 10:05:00,183.93,184.14,183.24,183.78,224532.0,174.5677,174.767,173.9128,174.4253,224532.0
2018-06-28 10:10:00,183.77,184.41,183.4,183.67,212445.0,174.4158,175.0232,174.0646,174.3209,212445.0
2018-06-28 10:15:00,183.62,184.22,183.4,183.87,148020.0,174.2734,174.8429,174.0646,174.5107,148020.0
2018-06-28 10:20:00,183.92,184.08,183.51,184.06,195789.0,174.5582,174.71,174.169,174.691,195789.0
2018-06-28 10:25:00,184.06,184.7,183.92,184.12,213495.0,174.691,175.2985,174.5582,174.748,213495.0
2018-06-28 10:30:00,184.12,184.15,183.61,183.73,158284.0,174.748,174.7765,174.2639,174.3778,158284.0
2018-06-28 10:35:00,183.69,183.84,182.87,183.51,279988.0,174.3399,174.4822,173.5616,174.169,279988.0
2018-06-28 10:40:00,183.53,184.8,183.34,184.27,203164.0,174.188,175.3934,174.0077,174.8904,203164.0
2018-06-28 10:45:00,184.25,184.49,183.6,183.88,223093.0,174.8714,175.0992,174.2545,174.5202,223093.0
2018-06-28 10:50:00,183.89,184.11,183.45,183.86,217783.0,174.5297,174.7385,174.1121,174.5012,217783.0
2018-06-28 10:55:00,183.88,184.73,183.77,184.73,200347.0,174.5202,175.3269,174.4158,175.3269,200347.0
2018-06-28 11:00:00,184.74,185.23,184.55,184.81,223613.0,175.3364,175.8015,175.1561,175.4029,223613.0
2018-06-28 11:05:00,184.83,185.62,184.82,185.56,308981.0,175.4218,176.1716,175.4124,176.1147,308981.0
2018-06-28 11:10:00,185.61,185.67,184.53,184.86,216593.0,176.1621,176.2191,175.1371,175.4503,216593.0
2018-06-28 11:15:00,184.8,185.6,184.79,185.51,145352.0,175.3934,176.1527,175.3839,176.0672,145352.0
2018-06-28 11:20:00,185.47,185.84,185.17,185.79,205520.0,176.0293,176.3804,175.7445,176.333,205520.0
2018-06-28 11:25:00,185.8,186.5,185.79,186.08,276545.0,176.3425,177.0068,176.333,176.6082,276545.0
2018-06-28 11:30:00,186.08,186.32,185.92,186.12,151103.0,176.6082,176.836,176.4564,176.6462,151103.0
2018-06-28 11:35:00,186.13,186.44,185.94,186.36,151020.0,176.6557,176.9499,176.4753,176.874,151020.0
2018-06-28 11:40:00,186.37,186.53,186.12,186.33,150502.0,176.8835,177.0353,176.6462,176.8455,150502.0
2018-06-28 11:45:00,186.33,186.5,186.03,186.23,124045.0,176.8455,177.0068,176.5608,176.7506,124045.0
2018-06-28 11:50:00,186.24,186.43,186.16,186.31,105667.0,176.7601,176.9404,176.6841,176.8265,105667.0
2018-06-28 11:55:00,186.33,186.67,186.07,186.58,116526.0,176.8455,177.1682,176.5987,177.0828,116526.0
2018-06-28 12:00:00,186.56,186.81,186.38,186.43,92598.0,177.0638,177.3011,176.893,176.9404,92598.0
2018-06-28 12:05:00,186.46,186.53,185.7,185.9,139605.0,176.9689,177.0353,176.2476,176.4374,139605.0
2018-06-28 12:10:00,185.83,186.18,185.83,186.05,58361.0,176.3709,176.7031,176.3709,176.5797,58361.0
2018-06-28 12:15:00,186.01,186.15,185.96,186.02,71457.0,176.5418,176.6747,176.4943,176.5513,71457.0
2018-06-28 12:20:00,186.01,186.09,185.23,185.28,147987.0,176.5418,176.6177,175.8015,175.8489,147987.0
2018-06-28 12:25:00,185.26,185.88,184.93,185.77,221499.0,175.83,176.4184,175.5168,176.314,221499.0
2018-06-28 12:30:00,185.77,185.86,185.34,185.46,170028.0,176.314,176.3994,175.9059,176.0198,170028.0
2018-06-28 12:35:00,185.52,185.72,185.45,185.66,84323.0,176.0767,176.2665,176.0103,176.2096,84323.0
2018-06-28 12:40:00,185.64,186.09,185.52,186.06,95629.0,176.1906,176.6177,176.0767,176.5892,95629.0
2018-06-28 12:45:00,186.04,186.2,185.84,186.05,59363.0,176.5703,176.7221,176.3804,176.5797,59363.0
2018-06-28 12:50:00,186.07,186.2,185.86,185.89,76354.0,176.5987,176.7221,176.3994,176.4279,76354.0
2018-06-28 12:55:00,185.93,186.27,185.86,186.2,58396.0,176.4659,176.7885,176.3994,176.7221,58396.0
2018-06-28 13:00:00,186.21,186.21,185.94,185.95,44278.0,176.7316,176.7316,176.4753,176.4848,44278.0
2018-06-28 13:05:00,186.02,186.08,185.82,185.84,78273.0,176.5513,176.6082,176.3615,176.3804,78273.0
2018-06-28 13:10:00,185.85,185.97,185.64,185.69,54218.0,176.3899,176.5038,176.1906,176.2381,54218.0
2018-06-28 13:15:00,185.71,186.38,185.7,186.31,109752.0,176.2571,176.893,176.2476,176.8265,109752.0
2018-06-28 13:20:00,186.34,186.54,186.29,186.38,72722.0,176.855,177.0448,176.8075,176.893,72722.0
2018-06-28 13:25:00,186.36,186.64,186.3,186.46,68597.0,176.874,177.1397,176.817,176.9689,68597.0
2018-06-28 13:30:00,186.48,186.59,186.38,186.42,55457.0,176.9879,177.0923,176.893,176.9309,55457.0
2018-06-28 13:35:00,186.42,186.5,186.15,186.24,137649.0,176.9309,177.0068,176.6747,176.7601,137649.0
2018-06-28 13:40:00,186.25,186.45,186.11,186.31,56001.0,176.7696,176.9594,176.6367,176.8265,56001.0
2018-06-28 13:45:00,186.31,186.49,186.21,186.3,61264.0,176.8265,176.9974,176.7316,176.817,61264.0
2018-06-28 13:50:00,186.3,186.65,186.26,186.56,57557.0,176.817,177.1492,176.7791,177.0638,57557.0
2018-06-28 13:55:00,186.53,186.69,186.47,186.66,61339.0,177.0353,177.1872,176.9784,177.1587,61339.0
2018-06-28 14:00:00,186.68,187.24,186.58,187.17,169045.0,177.1777,177.7092,177.0828,177.6427,169045.0
2018-06-28 14:05:00,187.14,187.3,186.99,187.02,117196.0,177.6143,177.7661,177.4719,177.5004,117196.0
2018-06-28 14:10:00,187.02,187.17,186.93,187.07,85556.0,177.5004,177.6427,177.415,177.5478,85556.0
2018-06-28 14:15:00,187.06,187.34,187.03,187.12,112339.0,177.5383,177.8041,177.5099,177.5953,112339.0
2018-06-28 14:20:00,187.15,188.06,187.11,187.97,211798.0,177.6238,178.4874,177.5858,178.402,211798.0
2018-06-28 14:25:00,187.98,188.18,187.7,187.96,167163.0,178.4115,178.6013,178.1458,178.3925,167163.0
2018-06-28 14:30:00,187.93,188.32,187.85,187.95,166296.0,178.3641,178.7342,178.2881,178.383,166296.0
2018-06-28 14:35:00,187.96,188.37,187.79,188.3,169008.0,178.3925,178.7817,178.2312,178.7152,169008.0
2018-06-28 14:40:00,188.36,188.43,188.06,188.14,129281.0,178.7722,178.8386,178.4874,178.5634,129281.0
2018-06-28 14:45:00,188.14,188.71,188.14,188.71,143073.0,178.5634,179.1043,178.5634,179.1043,143073.0
2018-06-28 14:50:00,188.69,188.77,188.5,188.73,137253.0,179.0854,179.1613,178.905,179.1233,137253.0
2018-06-28 14:55:00,188.74,188.89,188.5,188.77,168205.0,179.1328,179.2752,178.905,179.1613,168205.0
2018-06-28 15:00:00,188.78,188.8,188.25,188.29,153748.0,179.1708,179.1898,178.6678,178.7057,153748.0
2018-06-28 15:05:00,188.29,188.47,188.13,188.36,167715.0,178.7057,178.8766,178.5539,178.7722,167715.0
2018-06-28 15:10:00,188.35,188.89,188.32,188.86,158178.0,178.7627,179.2752,178.7342,179.2467,158178.0
2018-06-28 15:15:00,188.88,188.96,188.63,188.76,201068.0,179.2657,179.3416,179.0284,179.1518,201068.0
2018-06-28 15:20:00,188.76,188.87,188.5,188.5,128975.0,179.1518,179.2562,178.905,178.905,128975.0
2018-06-28 15:25:00,188.5,188.58,188.23,188.26,162198.0,178.905,178.981,178.6488,178.6773,162198.0
2018-06-28 15:30:00,188.26,188.42,187.92,188.02,206176.0,178.6773,178.8291,178.3546,178.4495,206176.0
2018-06-28 15:35:00,188.04,188.67,188.03,188.49,164336.0,178.4685,179.0664,178.459,178.8955,164336.0
2018-06-28 15:40:00,188.48,188.68,188.35,188.5,227894.0,178.8861,179.0759,178.7627,178.905,227894.0
2018-06-28 15:45:00,188.49,188.9,188.29,188.9,250274.0,178.8955,179.2847,178.7057,179.2847,250274.0
2018-06-28 15:50:00,188.9,188.9,188.45,188.8,342696.0,179.2847,179.2847,178.8576,179.1898,342696.0
2018-06-28 15:55:00,188.79,188.87,188.3,188.36,522943.0,179.1803,179.2562,178.7152,178.7722,522943.0
2018-06-29 09:30:00,185.36,186.31,184.26,185.9,2632013.0,175.9249,176.8265,174.8809,176.4374,2632013.0
2018-06-29 09:35:00,185.89,186.41,184.35,185.18,1278674.0,176.4279,176.9214,174.9663,175.754,1278674.0
2018-06-29 09:40:00,185.18,187.78,185.18,187.76,963742.0,175.754,178.2217,175.754,178.2027,963742.0
2018-06-29 09:45:00,187.76,188.97,187.52,188.31,1022050.0,178.2027,179.3511,177.9749,178.7247,1022050.0
2018-06-29 09:50:00,188.28,188.42,187.25,187.45,584569.0,178.6962,178.8291,177.7187,177.9085,584569.0
2018-06-29 09:55:00,187.47,187.55,185.73,185.89,574521.0,177.9275,178.0034,176.276,176.4279,574521.0
2018-06-29 10:00:00,185.86,186.39,185.41,185.96,502431.0,176.3994,176.9024,175.9723,176.4943,502431.0
2018-06-29 10:05:00,185.96,186.12,185.0,185.11,392482.0,176.4943,176.6462,175.5832,175.6876,392482.0
2018-06-29 10:10:00,185.14,185.4,184.63,184.84,436973.0,175.7161,175.9628,175.232,175.4313,436973.0
2018-06-29 10:15:00,184.87,184.9,184.27,184.71,568252.0,175.4598,175.4883,174.8904,175.308,568252.0
2018-06-29 10:20:00,184.71,185.72,184.62,185.6,361626.0,175.308,176.2665,175.2225,176.1527,361626.0
2018-06-29 10:25:00,185.62,185.63,184.94,185.25,275787.0,176.1716,176.1811,175.5262,175.8205,275787.0
2018-06-29 10:30:00,185.27,185.86,185.14,185.36,246018.0,175.8395,176.3994,175.7161,175.9249,246018.0
2018-06-29 10:35:00,185.37,186.06,185.37,185.88,187861.0,175.9344,176.5892,175.9344,176.4184,187861.0
2018-06-29 10:40:00,185.9,186.28,185.75,186.05,176229.0,176.4374,176.798,176.295,176.5797,176229.0
2018-06-29 10:45:00,186.03,186.4,185.86,186.12,220840.0,176.5608,176.9119,176.3994,176.6462,220840.0
2018-06-29 10:50:00,186.1,186.5,185.93,186.29,164166.0,176.6272,177.0068,176.4659,176.8075,164166.0
2018-06-29 10:55:00,186.29,186.5,185.89,185.93,163977.0,176.8075,177.0068,176.4279,176.4659,163977.0
2018-06-29 11:00:00,185.91,186.1,185.16,185.51,228762.0,176.4469,176.6272,175.7351,176.0672,228762.0
2018-06-29 11:05:00,185.51,186.22,185.51,186.18,201532.0,176.0672,176.7411,176.0672,176.7031,201532.0
2018-06-29 11:10:00,186.18,186.31,186.09,186.16,130582.0,176.7031,176.8265,176.6177,176.6841,130582.0
2018-06-29 11:15:00,186.12,186.25,185.97,186.1,138486.0,176.6462,176.7696,176.5038,176.6272,138486.0
2018-06-29 11:20:00,186.1,186.2,185.82,185.97,188660.0,176.6272,176.7221,176.3615,176.5038,188660.0
2018-06-29 11:25:00,185.95,186.28,185.91,186.16,194395.0,176.4848,176.798,176.4469,176.6841,194395.0
2018-06-29 11:30:00,186.16,186.25,185.92,186.08,138036.0,176.6841,176.7696,176.4564,176.6082,138036.0
2018-06-29 11:35:00,186.08,186.59,186.05,186.24,126676.0,176.6082,177.0923,176.5797,176.7601,126676.0
2018-06-29 11:40:00,186.22,186.32,185.92,185.94,107676.0,176.7411,176.836,176.4564,176.4753,107676.0
2018-06-29 11:45:00,185.96,186.3,185.94,186.02,69336.0,176.4943,176.817,176.4753,176.5513,69336.0
2018-06-29 11:50:00,186.05,186.17,185.57,185.65,131019.0,176.5797,176.6936,176.1242,176.2001,131019.0
2018-06-29 11:55:00,185.65,185.89,185.4,185.85,137242.0,176.2001,176.4279,175.9628,176.3899,137242.0
2018-06-29 12:00:00,185.86,186.05,185.71,185.83,76048.0,176.3994,176.5797,176.2571,176.3709,76048.0
2018-06-29 12:05:00,185.83,185.89,185.59,185.77,49604.0,176.3709,176.4279,176.1432,176.314,49604.0
2018-06-29 12:10:00,185.74,185.82,185.31,185.35,65942.0,176.2855,176.3615,175.8774,175.9154,65942.0
2018-06-29 12:15:00,185.37,185.46,185.29,185.3,54283.0,175.9344,176.0198,175.8584,175.8679,54283.0
2018-06-29 12:20:00,185.32,185.6,185.27,185.58,84151.0,175.8869,176.1527,175.8395,176.1337,84151.0
2018-06-29 12:25:00,185.6,185.69,185.28,185.44,90807.0,176.1527,176.2381,175.8489,176.0008,90807.0
2018-06-29 12:30:00,185.46,185.48,185.2,185.28,86416.0,176.0198,176.0388,175.773,175.8489,86416.0
2018-06-29 12:35:00,185.3,185.39,185.09,185.2,98158.0,175.8679,175.9533,175.6686,175.773,98158.0
2018-06-29 12:40:00,185.2,185.3,184.9,184.93,238183.0,175.773,175.8679,175.4883,175.5168,238183.0
2018-06-29 12:45:00,184.93,184.93,184.62,184.7,147053.0,175.5168,175.5168,175.2225,175.2985,147053.0
2018-06-29 12:50:00,184.68,184.93,184.6,184.78,141458.0,175.2795,175.5168,175.2036,175.3744,141458.0
2018-06-29 12:55:00,184.8,184.8,184.51,184.69,161233.0,175.3934,175.3934,175.1181,175.289,161233.0
2018-06-29 13:00:00,184.69,184.79,184.39,184.42,180003.0,175.289,175.3839,175.0042,175.0327,180003.0
2018-06-29 13:05:00,184.43,184.75,184.38,184.53,97351.0,175.0422,175.3459,174.9948,175.1371,97351.0
2018-06-29 13:10:00,184.56,184.9,184.53,184.83,73342.0,175.1656,175.4883,175.1371,175.4218,73342.0
2018-06-29 13:15:00,184.86,185.12,184.77,184.96,109053.0,175.4503,175.6971,175.3649,175.5452,109053.0
2018-06-29 13:20:00,184.99,185.29,184.92,185.15,89832.0,175.5737,175.8584,175.5073,175.7256,89832.0
2018-06-29 13:25:00,185.17,185.22,185.05,185.11,48358.0,175.7445,175.792,175.6306,175.6876,48358.0
2018-06-29 13:30:00,185.08,185.09,184.94,184.97,118845.0,175.6591,175.6686,175.5262,175.5547,118845.0
2018-06-29 13:35:00,184.97,185.12,184.97,185.0,104327.0,175.5547,175.6971,175.5547,175.5832,104327.0
2018-06-29 13:40:00,184.98,185.24,184.96,185.21,83734.0,175.5642,175.811,175.5452,175.7825,83734.0
2018-06-29 13:45:00,185.22,185.22,184.91,184.93,67540.0,175.792,175.792,175.4978,175.5168,67540.0
2018-06-29 13:50:00,184.93,184.97,184.73,184.8,85924.0,175.5168,175.5547,175.3269,175.3934,85924.0
2018-06-29 13:55:00,184.8,184.93,184.61,184.9,97857.0,175.3934,175.5168,175.213,175.4883,97857.0
2018-06-29 14:00:00,184.89,185.0,184.78,184.83,41331.0,175.4788,175.5832,175.3744,175.4218,41331.0
2018-06-29 14:05:00,184.86,185.02,184.8,184.99,47998.0,175.4503,175.6022,175.3934,175.5737,47998.0
2018-06-29 14:10:00,184.99,185.06,184.65,184.87,61332.0,175.5737,175.6401,175.251,175.4598,61332.0
2018-06-29 14:15:00,184.85,184.99,184.63,184.95,56170.0,175.4408,175.5737,175.232,175.5357,56170.0
2018-06-29 14:20:00,184.94,185.0,184.74,184.96,82803.0,175.5262,175.5832,175.3364,175.5452,82803.0
2018-06-29 14:25:00,184.94,185.12,184.77,185.06,73017.0,175.5262,175.6971,175.3649,175.6401,73017.0
2018-06-29 14:30:00,185.08,185.2,184.95,185.05,67210.0,175.6591,175.773,175.5357,175.6306,67210.0
2018-06-29 14:35:00,185.06,185.11,184.9,184.92,53299.0,175.6401,175.6876,175.4883,175.5073,53299.0
2018-06-29 14:40:00,184.92,184.92,184.68,184.83,67791.0,175.5073,175.5073,175.2795,175.4218,67791.0
2018-06-29 14:45:00,184.83,185.18,184.82,185.05,76286.0,175.4218,175.754,175.4124,175.6306,76286.0
2018-06-29 14:50:00,185.06,185.2,185.0,185.16,64657.0,175.6401,175.773,175.5832,175.7351,64657.0
2018-06-29 14:55:00,185.16,185.5,185.15,185.45,96378.0,175.7351,176.0577,175.7256,176.0103,96378.0
2018-06-29 15:00:00,185.44,185.71,185.44,185.62,112553.0,176.0008,176.2571,176.0008,176.1716,112553.0
2018-06-29 15:05:00,185.63,185.77,185.58,185.7,108988.0,176.1811,176.314,176.1337,176.2476,108988.0
2018-06-29 15:10:00,185.7,185.86,185.57,185.61,179942.0,176.2476,176.3994,176.1242,176.1621,179942.0
2018-06-29 15:15:00,185.62,185.66,185.35,185.39,169881.0,176.1716,176.2096,175.9154,175.9533,169881.0
2018-06-29 15:20:00,185.39,185.47,185.11,185.12,144343.0,175.9533,176.0293,175.6876,175.6971,144343.0
2018-06-29 15:25:00,185.13,185.48,185.12,185.41,76335.0,175.7066,176.0388,175.6971,175.9723,76335.0
2018-06-29 15:30:00,185.39,185.39,184.95,184.96,158136.0,175.9533,175.9533,175.5357,175.5452,158136.0
2018-06-29 15:35:00,184.97,184.98,184.7,184.75,188856.0,175.5547,175.5642,175.2985,175.3459,188856.0
2018-06-29 15:40:00,184.75,184.84,184.66,184.79,201302.0,175.3459,175.4313,175.2605,175.3839,201302.0
2018-06-29 15:45:00,184.8,184.98,184.68,184.87,204011.0,175.3934,175.5642,175.2795,175.4598,204011.0
2018-06-29 15:50:00,184.84,185.26,184.68,185.17,355259.0,175.4313,175.83,175.2795,175.7445,355259.0
2018-06-29 15:55:00,185.19,185.63,185.13,185.47,953209.0,175.7635,176.1811,175.7066,176.0293,953209.0
2018-07-02 09:30:00,181.66,183.3,181.22,182.67,983604.0,172.4132,173.9697,171.9956,173.3718,983604.0
2018-07-02 09:35:00,182.72,183.35,182.52,182.9,538039.0,173.4193,174.0172,173.2294,173.5901,538039.0
2018-07-02 09:40:00,182.88,183.07,182.0,182.27,357475.0,173.5711,173.7514,172.7359,172.9922,357475.0
2018-07-02 09:45:00,182.24,182.86,182.0,182.11,354577.0,172.9637,173.5521,172.7359,172.8403,354577.0
2018-07-02 09:50:00,182.12,182.26,181.46,182.07,507351.0,172.8498,172.9827,172.2234,172.8023,507351.0
2018-07-02 09:55:00,182.05,182.29,181.33,181.57,307967.0,172.7834,173.0111,172.1,172.3278,307967.0
2018-07-02 10:00:00,181.56,181.99,181.06,181.53,295056.0,172.3183,172.7264,171.8437,172.2898,295056.0
2018-07-02 10:05:00,181.53,181.96,181.21,181.87,282596.0,172.2898,172.6979,171.9861,172.6125,282596.0
2018-07-02 10:10:00,181.97,182.15,181.59,181.65,303966.0,172.7074,172.8783,172.3468,172.4037,303966.0
2018-07-02 10:15:00,181.68,182.83,181.55,182.78,279857.0,172.4322,173.5237,172.3088,173.4762,279857.0
2018-07-02 10:20:00,182.78,183.01,182.6,182.97,250904.0,173.4762,173.6945,173.3054,173.6565,250904.0
2018-07-02 10:25:00,182.98,183.02,182.56,182.85,233033.0,173.666,173.704,173.2674,173.5426,233033.0
2018-07-02 10:30:00,182.86,183.0,182.55,182.8,162023.0,173.5521,173.685,173.2579,173.4952,162023.0
2018-07-02 10:35:00,182.82,182.9,182.49,182.82,207257.0,173.5142,173.5901,173.201,173.5142,207257.0
2018-07-02 10:40:00,182.8,183.64,182.53,183.49,334730.0,173.4952,174.2924,173.2389,174.1501,334730.0
2018-07-02 10:45:00,183.51,183.72,182.9,183.12,206176.0,174.169,174.3683,173.5901,173.7989,206176.0
2018-07-02 10:50:00,183.11,183.65,183.03,183.29,154454.0,173.7894,174.3019,173.7135,173.9602,154454.0
2018-07-02 10:55:00,183.26,183.68,183.1,183.61,119484.0,173.9318,174.3304,173.7799,174.2639,119484.0
2018-07-02 11:00:00,183.66,184.19,183.64,183.85,167091.0,174.3114,174.8144,174.2924,174.4917,167091.0
2018-07-02 11:05:00,183.87,184.16,183.68,183.98,108237.0,174.5107,174.786,174.3304,174.6151,108237.0
2018-07-02 11:10:00,184.02,184.04,183.49,183.64,114940.0,174.6531,174.6721,174.1501,174.2924,114940.0
2018-07-02 11:15:00,183.64,183.65,183.25,183.49,300132.0,174.2924,174.3019,173.9223,174.1501,300132.0
2018-07-02 11:20:00,183.47,184.29,183.46,184.25,141668.0,174.1311,174.9093,174.1216,174.8714,141668.0
2018-07-02 11:25:00,184.25,184.64,184.02,184.39,137797.0,174.8714,175.2415,174.6531,175.0042,137797.0
2018-07-02 11:30:00,184.41,184.52,183.71,183.89,89846.0,175.0232,175.1276,174.3589,174.5297,89846.0
2018-07-02 11:35:00,183.85,184.03,183.73,183.8,79810.0,174.4917,174.6626,174.3778,174.4443,79810.0
2018-07-02 11:40:00,183.8,183.97,183.54,183.59,83038.0,174.4443,174.6056,174.1975,174.245,83038.0
2018-07-02 11:45:00,183.59,183.8,183.4,183.55,54609.0,174.245,174.4443,174.0646,174.207,54609.0
2018-07-02 11:50:00,183.55,183.88,183.42,183.82,58395.0,174.207,174.5202,174.0836,174.4633,58395.0
2018-07-02 11:55:00,183.81,184.16,183.77,183.92,80599.0,174.4538,174.786,174.4158,174.5582,80599.0
2018-07-02 12:00:00,183.95,184.21,183.83,183.86,85640.0,174.5866,174.8334,174.4727,174.5012,85640.0
2018-07-02 12:05:00,183.85,184.03,183.39,183.67,151429.0,174.4917,174.6626,174.0551,174.3209,151429.0
2018-07-02 12:10:00,183.67,183.67,183.25,183.43,63141.0,174.3209,174.3209,173.9223,174.0931,63141.0
2018-07-02 12:15:00,183.41,183.51,183.26,183.5,60051.0,174.0741,174.169,173.9318,174.1595,60051.0
2018-07-02 12:20:00,183.51,183.84,183.5,183.67,56417.0,174.169,174.4822,174.1595,174.3209,56417.0
2018-07-02 12:25:00,183.67,183.87,183.47,183.77,62528.0,174.3209,174.5107,174.1311,174.4158,62528.0
2018-07-02 12:30:00,183.75,184.07,183.7,183.85,64382.0,174.3968,174.7005,174.3494,174.4917,64382.0
2018-07-02 12:35:00,183.85,183.87,183.57,183.7,69746.0,174.4917,174.5107,174.226,174.3494,69746.0
2018-07-02 12:40:00,183.7,183.82,183.52,183.77,65707.0,174.3494,174.4633,174.1785,174.4158,65707.0
2018-07-02 12:45:00,183.78,184.15,183.78,183.97,75241.0,174.4253,174.7765,174.4253,174.6056,75241.0
2018-07-02 12:50:00,183.97,184.02,183.72,183.76,65117.0,174.6056,174.6531,174.3683,174.4063,65117.0
2018-07-02 12:55:00,183.75,183.9,183.7,183.78,63991.0,174.3968,174.5392,174.3494,174.4253,63991.0
2018-07-02 13:00:00,183.8,183.84,183.55,183.66,72722.0,174.4443,174.4822,174.207,174.3114,72722.0
2018-07-02 13:05:00,183.65,183.88,183.6,183.78,86947.0,174.3019,174.5202,174.2545,174.4253,86947.0
2018-07-02 13:10:00,183.78,184.22,183.6,184.06,108901.0,174.4253,174.8429,174.2545,174.691,108901.0
2018-07-02 13:15:00,184.07,184.13,183.84,183.95,67432.0,174.7005,174.7575,174.4822,174.5866,67432.0
2018-07-02 13:20:00,183.95,184.23,183.77,183.94,52161.0,174.5866,174.8524,174.4158,174.5772,52161.0
2018-07-02 13:25:00,183.94,184.13,183.76,183.89,46013.0,174.5772,174.7575,174.4063,174.5297,46013.0
2018-07-02 13:30:00,183.89,184.1,183.81,184.07,65704.0,174.5297,174.729,174.4538,174.7005,65704.0
2018-07-02 13:35:00,184.06,184.17,183.88,184.08,44739.0,174.691,174.7954,174.5202,174.71,44739.0
2018-07-02 13:40:00,184.09,184.43,184.06,184.37,90401.0,174.7195,175.0422,174.691,174.9853,90401.0
2018-07-02 13:45:00,184.36,184.93,184.3,184.69,147199.0,174.9758,175.5168,174.9188,175.289,147199.0
2018-07-02 13:50:00,184.75,185.12,184.63,184.96,149924.0,175.3459,175.6971,175.232,175.5452,149924.0
2018-07-02 13:55:00,184.95,185.27,184.88,184.96,136010.0,175.5357,175.8395,175.4693,175.5452,136010.0
2018-07-02 14:00:00,184.94,185.28,184.68,185.1,103377.0,175.5262,175.8489,175.2795,175.6781,103377.0
2018-07-02 14:05:00,185.09,185.45,184.96,184.98,116010.0,175.6686,176.0103,175.5452,175.5642,116010.0
2018-07-02 14:10:00,184.96,185.3,184.81,185.1,73854.0,175.5452,175.8679,175.4029,175.6781,73854.0
2018-07-02 14:15:00,185.13,185.2,184.97,185.09,53596.0,175.7066,175.773,175.5547,175.6686,53596.0
2018-07-02 14:20:00,185.07,185.17,184.88,185.06,62077.0,175.6496,175.7445,175.4693,175.6401,62077.0
2018-07-02 14:25:00,185.06,185.11,184.91,185.09,61655.0,175.6401,175.6876,175.4978,175.6686,61655.0
2018-07-02 14:30:00,185.1,185.48,185.05,185.16,107492.0,175.6781,176.0388,175.6306,175.7351,107492.0
2018-07-02 14:35:00,185.14,185.24,184.84,184.84,73841.0,175.7161,175.811,175.4313,175.4313,73841.0
2018-07-02 14:40:00,184.84,184.94,184.67,184.86,66853.0,175.4313,175.5262,175.27,175.4503,66853.0
2018-07-02 14:45:00,184.84,185.02,184.8,184.86,64300.0,175.4313,175.6022,175.3934,175.4503,64300.0
2018-07-02 14:50:00,184.83,185.0,184.81,184.83,51774.0,175.4218,175.5832,175.4029,175.4218,51774.0
2018-07-02 14:55:00,184.82,184.93,184.76,184.83,126101.0,175.4124,175.5168,175.3554,175.4218,126101.0
2018-07-02 15:00:00,184.85,185.19,184.83,184.88,85138.0,175.4408,175.7635,175.4218,175.4693,85138.0
2018-07-02 15:05:00,184.88,185.01,184.75,184.8,107706.0,175.4693,175.5927,175.3459,175.3934,107706.0
2018-07-02 15:10:00,184.81,184.9,184.75,184.87,84477.0,175.4029,175.4883,175.3459,175.4598,84477.0
2018-07-02 15:15:00,184.88,184.89,184.58,184.88,175594.0,175.4693,175.4788,175.1846,175.4693,175594.0
2018-07-02 15:20:00,184.86,185.28,184.82,185.19,107747.0,175.4503,175.8489,175.4124,175.7635,107747.0
2018-07-02 15:25:00,185.2,185.43,185.08,185.21,102338.0,175.773,175.9913,175.6591,175.7825,102338.0
2018-07-02 15:30:00,185.21,185.45,185.15,185.35,107517.0,175.7825,176.0103,175.7256,175.9154,107517.0
2018-07-02 15:35:00,185.34,185.58,185.34,185.45,120399.0,175.9059,176.1337,175.9059,176.0103,120399.0
2018-07-02 15:40:00,185.47,185.61,185.32,185.61,180185.0,176.0293,176.1621,175.8869,176.1621,180185.0
2018-07-02 15:45:00,185.61,185.95,185.46,185.78,209118.0,176.1621,176.4848,176.0198,176.3235,209118.0
2018-07-02 15:50:00,185.79,186.0,185.69,185.73,199284.0,176.333,176.5323,176.2381,176.276,199284.0
2018-07-02 15:55:00,185.75,186.29,185.73,186.28,502311.0,176.295,176.8075,176.276,176.798,502311.0
2018-07-03 09:30:00,187.88,188.16,186.12,186.35,806920.0,178.3166,178.5823,176.6462,176.8645,806920.0
2018-07-03 09:35:00,186.35,186.69,184.96,185.62,569357.0,176.8645,177.1872,175.5452,176.1716,569357.0
2018-07-03 09:40:00,185.71,185.79,185.09,185.2,284565.0,176.2571,176.333,175.6686,175.773,284565.0
2018-07-03 09:45:00,185.23,185.34,184.61,185.13,290422.0,175.8015,175.9059,175.213,175.7066,290422.0
2018-07-03 09:50:00,185.17,185.45,184.66,184.86,232503.0,175.7445,176.0103,175.2605,175.4503,232503.0
2018-07-03 09:55:00,184.83,185.65,184.36,185.6,322762.0,175.4218,176.2001,174.9758,176.1527,322762.0
2018-07-03 10:00:00,185.59,186.05,185.4,185.93,266883.0,176.1432,176.5797,175.9628,176.4659,266883.0
2018-07-03 10:05:00,185.92,186.4,185.87,186.23,288557.0,176.4564,176.9119,176.4089,176.7506,288557.0
2018-07-03 10:10:00,186.23,186.92,186.23,186.83,258297.0,176.7506,177.4055,176.7506,177.32,258297.0
2018-07-03 10:15:00,186.83,187.5,186.72,187.25,311088.0,177.32,177.9559,177.2156,177.7187,311088.0
2018-07-03 10:20:00,187.25,187.37,186.94,187.25,163592.0,177.7187,177.8326,177.4244,177.7187,163592.0
2018-07-03 10:25:00,187.24,187.48,186.81,187.22,210152.0,177.7092,177.937,177.3011,177.6902,210152.0
2018-07-03 10:30:00,187.27,188.22,187.23,188.05,352932.0,177.7376,178.6393,177.6997,178.4779,352932.0
2018-07-03 10:35:00,188.07,188.5,187.91,188.42,337871.0,178.4969,178.905,178.3451,178.8291,337871.0
2018-07-03 10:40:00,188.4,188.44,188.11,188.17,243525.0,178.8101,178.8481,178.5349,178.5918,243525.0
2018-07-03 10:45:00,188.15,188.17,187.71,187.87,267712.0,178.5729,178.5918,178.1553,178.3071,267712.0
2018-07-03 10:50:00,187.88,187.92,187.31,187.45,162589.0,178.3166,178.3546,177.7756,177.9085,162589.0
2018-07-03 10:55:00,187.49,187.54,186.94,187.15,139661.0,177.9464,177.9939,177.4244,177.6238,139661.0
2018-07-03 11:00:00,187.15,187.41,187.07,187.31,119282.0,177.6238,177.8705,177.5478,177.7756,119282.0
2018-07-03 11:05:00,187.32,187.51,187.08,187.25,149055.0,177.7851,177.9654,177.5573,177.7187,149055.0
2018-07-03 11:10:00,187.25,187.57,187.1,187.49,85219.0,177.7187,178.0224,177.5763,177.9464,85219.0
2018-07-03 11:15:00,187.46,187.8,187.42,187.67,107180.0,177.918,178.2407,177.88,178.1173,107180.0
2018-07-03 11:20:00,187.67,187.94,187.65,187.7,149464.0,178.1173,178.3735,178.0983,178.1458,149464.0
2018-07-03 11:25:00,187.7,188.01,187.33,187.96,136506.0,178.1458,178.44,177.7946,178.3925,136506.0
2018-07-03 11:30:00,187.94,188.02,187.77,187.86,128659.0,178.3735,178.4495,178.2122,178.2976,128659.0
2018-07-03 11:35:00,187.85,187.88,187.59,187.68,81406.0,178.2881,178.3166,178.0414,178.1268,81406.0
2018-07-03 11:40:00,187.68,187.82,187.18,187.34,175273.0,178.1268,178.2597,177.6522,177.8041,175273.0
2018-07-03 11:45:00,187.34,187.34,187.03,187.25,99472.0,177.8041,177.8041,177.5099,177.7187,99472.0
2018-07-03 11:50:00,187.25,187.29,186.64,186.92,156141.0,177.7187,177.7566,177.1397,177.4055,156141.0
2018-07-03 11:55:00,186.94,187.18,186.85,187.03,72072.0,177.4244,177.6522,177.339,177.5099,72072.0
2018-07-03 12:00:00,187.02,187.1,186.72,186.77,81880.0,177.5004,177.5763,177.2156,177.2631,81880.0
2018-07-03 12:05:00,186.75,186.87,186.41,186.45,121192.0,177.2441,177.358,176.9214,176.9594,121192.0
2018-07-03 12:10:00,186.44,186.45,185.6,185.71,167752.0,176.9499,176.9594,176.1527,176.2571,167752.0
2018-07-03 12:15:00,185.7,186.17,185.62,186.06,137304.0,176.2476,176.6936,176.1716,176.5892,137304.0
2018-07-03 12:20:00,186.05,186.14,185.9,186.13,99527.0,176.5797,176.6652,176.4374,176.6557,99527.0
2018-07-03 12:25:00,186.14,186.14,185.67,185.75,103407.0,176.6652,176.6652,176.2191,176.295,103407.0
2018-07-03 12:30:00,185.8,186.02,185.7,185.85,95803.0,176.3425,176.5513,176.2476,176.3899,95803.0
2018-07-03 12:35:00,185.85,186.05,185.73,185.78,79356.0,176.3899,176.5797,176.276,176.3235,79356.0
2018-07-03 12:40:00,185.78,186.06,185.74,186.0,81752.0,176.3235,176.5892,176.2855,176.5323,81752.0
2018-07-03 12:45:00,185.99,186.07,185.27,185.29,274684.0,176.5228,176.5987,175.8395,175.8584,274684.0
2018-07-03 12:50:00,185.29,185.5,185.0,185.18,369956.0,175.8584,176.0577,175.5832,175.754,369956.0
2018-07-03 12:55:00,185.18,185.19,184.61,184.73,539861.0,175.754,175.7635,175.213,175.3269,539861.0
2018-07-05 09:30:00,187.17,187.44,186.47,186.79,949059.0,177.6427,177.899,176.9784,177.2821,949059.0
2018-07-05 09:35:00,186.8,186.82,185.2,186.06,524644.0,177.2916,177.3106,175.773,176.5892,524644.0
2018-07-05 09:40:00,186.06,186.23,185.51,186.04,277262.0,176.5892,176.7506,176.0672,176.5703,277262.0
2018-07-05 09:45:00,186.04,186.19,185.24,185.37,337912.0,176.5703,176.7126,175.811,175.9344,337912.0
2018-07-05 09:50:00,185.41,185.64,184.86,184.87,402284.0,175.9723,176.1906,175.4503,175.4598,402284.0
2018-07-05 09:55:00,184.9,185.02,184.36,184.43,367708.0,175.4883,175.6022,174.9758,175.0422,367708.0
2018-07-05 10:00:00,184.43,184.74,184.02,184.2,386211.0,175.0422,175.3364,174.6531,174.8239,386211.0
2018-07-05 10:05:00,184.21,184.85,184.03,184.76,437958.0,174.8334,175.4408,174.6626,175.3554,437958.0
2018-07-05 10:10:00,184.76,184.84,184.11,184.11,267247.0,175.3554,175.4313,174.7385,174.7385,267247.0
2018-07-05 10:15:00,184.13,184.2,183.4,183.51,343383.0,174.7575,174.8239,174.0646,174.169,343383.0
2018-07-05 10:20:00,183.55,183.71,183.26,183.36,258676.0,174.207,174.3589,173.9318,174.0267,258676.0
2018-07-05 10:25:00,183.35,183.88,183.31,183.83,218086.0,174.0172,174.5202,173.9792,174.4727,218086.0
2018-07-05 10:30:00,183.82,183.84,182.98,183.27,229002.0,174.4633,174.4822,173.666,173.9413,229002.0
2018-07-05 10:35:00,183.26,183.28,182.91,182.96,173924.0,173.9318,173.9507,173.5996,173.647,173924.0
2018-07-05 10:40:00,182.95,183.36,182.91,183.15,186916.0,173.6375,174.0267,173.5996,173.8274,186916.0
2018-07-05 10:45:00,183.14,183.67,182.91,183.57,256475.0,173.8179,174.3209,173.5996,174.226,256475.0
2018-07-05 10:50:00,183.56,183.74,183.08,183.23,321504.0,174.2165,174.3873,173.7609,173.9033,321504.0
2018-07-05 10:55:00,183.23,183.54,182.9,183.52,207777.0,173.9033,174.1975,173.5901,174.1785,207777.0
2018-07-05 11:00:00,183.5,183.52,182.94,183.09,257244.0,174.1595,174.1785,173.6281,173.7704,257244.0
2018-07-05 11:05:00,183.09,183.44,182.99,183.41,209419.0,173.7704,174.1026,173.6755,174.0741,209419.0
2018-07-05 11:10:00,183.38,183.68,183.35,183.35,228983.0,174.0457,174.3304,174.0172,174.0172,228983.0
2018-07-05 11:15:00,183.38,183.84,183.37,183.81,193291.0,174.0457,174.4822,174.0362,174.4538,193291.0
2018-07-05 11:20:00,183.82,184.29,183.76,183.93,325383.0,174.4633,174.9093,174.4063,174.5677,325383.0
2018-07-05 11:25:00,183.91,184.8,183.86,184.67,285420.0,174.5487,175.3934,174.5012,175.27,285420.0
2018-07-05 11:30:00,184.68,185.1,184.6,184.61,249416.0,175.2795,175.6781,175.2036,175.213,249416.0
2018-07-05 11:35:00,184.61,184.92,184.37,184.53,191603.0,175.213,175.5073,174.9853,175.1371,191603.0
2018-07-05 11:40:00,184.55,184.71,184.31,184.52,152771.0,175.1561,175.308,174.9283,175.1276,152771.0
2018-07-05 11:45:00,184.51,184.84,184.43,184.51,140870.0,175.1181,175.4313,175.0422,175.1181,140870.0
2018-07-05 11:50:00,184.51,184.9,184.44,184.73,137323.0,175.1181,175.4883,175.0517,175.3269,137323.0
2018-07-05 11:55:00,184.75,184.79,184.38,184.46,108410.0,175.3459,175.3839,174.9948,175.0707,108410.0
2018-07-05 12:00:00,184.46,184.81,184.37,184.55,79029.0,175.0707,175.4029,174.9853,175.1561,79029.0
2018-07-05 12:05:00,184.55,184.71,184.48,184.5,92042.0,175.1561,175.308,175.0897,175.1086,92042.0
2018-07-05 12:10:00,184.5,184.68,184.42,184.55,67602.0,175.1086,175.2795,175.0327,175.1561,67602.0
2018-07-05 12:15:00,184.53,184.64,184.44,184.51,66584.0,175.1371,175.2415,175.0517,175.1181,66584.0
2018-07-05 12:20:00,184.51,184.57,184.43,184.46,61994.0,175.1181,175.1751,175.0422,175.0707,61994.0
2018-07-05 12:25:00,184.46,184.57,184.42,184.51,75447.0,175.0707,175.1751,175.0327,175.1181,75447.0
2018-07-05 12:30:00,184.52,185.28,184.52,185.22,187838.0,175.1276,175.8489,175.1276,175.792,187838.0
2018-07-05 12:35:00,185.2,185.28,184.9,184.95,172890.0,175.773,175.8489,175.4883,175.5357,172890.0
2018-07-05 12:40:00,184.94,185.23,184.91,184.94,111111.0,175.5262,175.8015,175.4978,175.5262,111111.0
2018-07-05 12:45:00,184.92,185.08,184.61,184.72,102024.0,175.5073,175.6591,175.213,175.3174,102024.0
2018-07-05 12:50:00,184.73,185.12,184.69,184.99,64573.0,175.3269,175.6971,175.289,175.5737,64573.0
2018-07-05 12:55:00,185.0,185.29,184.96,185.21,105064.0,175.5832,175.8584,175.5452,175.7825,105064.0
2018-07-05 13:00:00,185.17,185.29,184.97,185.04,81886.0,175.7445,175.8584,175.5547,175.6212,81886.0
2018-07-05 13:05:00,185.05,185.1,184.86,184.94,69236.0,175.6306,175.6781,175.4503,175.5262,69236.0
2018-07-05 13:10:00,184.92,185.28,184.9,185.28,79797.0,175.5073,175.8489,175.4883,175.8489,79797.0
2018-07-05 13:15:00,185.28,185.52,185.18,185.29,94831.0,175.8489,176.0767,175.754,175.8584,94831.0
2018-07-05 13:20:00,185.3,185.33,185.02,185.07,51320.0,175.8679,175.8964,175.6022,175.6496,51320.0
2018-07-05 13:25:00,185.06,185.19,185.02,185.08,34127.0,175.6401,175.7635,175.6022,175.6591,34127.0
2018-07-05 13:30:00,185.08,185.41,184.95,185.39,125032.0,175.6591,175.9723,175.5357,175.9533,125032.0
2018-07-05 13:35:00,185.38,185.73,185.17,185.52,144481.0,175.9439,176.276,175.7445,176.0767,144481.0
2018-07-05 13:40:00,185.51,185.81,185.3,185.8,123227.0,176.0672,176.352,175.8679,176.3425,123227.0
2018-07-05 13:45:00,185.8,185.91,185.67,185.72,84555.0,176.3425,176.4469,176.2191,176.2665,84555.0
2018-07-05 13:50:00,185.71,185.74,185.4,185.57,74251.0,176.2571,176.2855,175.9628,176.1242,74251.0
2018-07-05 13:55:00,185.54,185.74,185.54,185.66,58230.0,176.0957,176.2855,176.0957,176.2096,58230.0
2018-07-05 14:00:00,185.66,186.11,185.47,185.49,119969.0,176.2096,176.6367,176.0293,176.0483,119969.0
2018-07-05 14:05:00,185.47,185.85,185.35,185.51,104074.0,176.0293,176.3899,175.9154,176.0672,104074.0
2018-07-05 14:10:00,185.49,185.63,185.15,185.2,109124.0,176.0483,176.1811,175.7256,175.773,109124.0
2018-07-05 14:15:00,185.21,185.63,185.07,185.63,99184.0,175.7825,176.1811,175.6496,176.1811,99184.0
2018-07-05 14:20:00,185.62,185.69,185.39,185.42,83637.0,176.1716,176.2381,175.9533,175.9818,83637.0
2018-07-05 14:25:00,185.44,185.88,185.43,185.6,81636.0,176.0008,176.4184,175.9913,176.1527,81636.0
2018-07-05 14:30:00,185.61,185.79,185.58,185.75,57851.0,176.1621,176.333,176.1337,176.295,57851.0
2018-07-05 14:35:00,185.72,185.77,185.26,185.39,79549.0,176.2665,176.314,175.83,175.9533,79549.0
2018-07-05 14:40:00,185.39,185.43,185.19,185.23,70790.0,175.9533,175.9913,175.7635,175.8015,70790.0
2018-07-05 14:45:00,185.23,185.45,185.21,185.32,39214.0,175.8015,176.0103,175.7825,175.8869,39214.0
2018-07-05 14:50:00,185.32,185.43,185.19,185.35,50405.0,175.8869,175.9913,175.7635,175.9154,50405.0
2018-07-05 14:55:00,185.36,185.54,185.26,185.4,51950.0,175.9249,176.0957,175.83,175.9628,51950.0
2018-07-05 15:00:00,185.4,185.82,185.4,185.69,85225.0,175.9628,176.3615,175.9628,176.2381,85225.0
2018-07-05 15:05:00,185.69,185.69,185.42,185.52,69515.0,176.2381,176.2381,175.9818,176.0767,69515.0
2018-07-05 15:10:00,185.51,185.8,185.37,185.74,145739.0,176.0672,176.3425,175.9344,176.2855,145739.0
2018-07-05 15:15:00,185.74,186.03,185.73,185.98,171286.0,176.2855,176.5608,176.276,176.5133,171286.0
2018-07-05 15:20:00,185.97,185.99,185.64,185.87,125272.0,176.5038,176.5228,176.1906,176.4089,125272.0
2018-07-05 15:25:00,185.87,185.98,185.68,185.96,91045.0,176.4089,176.5133,176.2286,176.4943,91045.0
2018-07-05 15:30:00,185.94,186.46,185.9,186.41,253598.0,176.4753,176.9689,176.4374,176.9214,253598.0
2018-07-05 15:35:00,186.41,186.58,186.23,186.58,325786.0,176.9214,177.0828,176.7506,177.0828,325786.0
2018-07-05 15:40:00,186.58,186.9,186.57,186.89,328250.0,177.0828,177.3865,177.0733,177.377,328250.0
2018-07-05 15:45:00,186.88,186.89,186.56,186.62,255943.0,177.3675,177.377,177.0638,177.1207,255943.0
2018-07-05 15:50:00,186.62,186.78,186.47,186.71,259444.0,177.1207,177.2726,176.9784,177.2062,259444.0
2018-07-05 15:55:00,186.7,187.06,186.69,186.81,518701.0,177.1967,177.5383,177.1872,177.3011,518701.0
2018-07-06 09:30:00,186.01,186.57,185.54,186.27,574238.0,176.5418,177.0733,176.0957,176.7885,574238.0
2018-07-06 09:35:00,186.29,187.34,186.29,187.18,337624.0,176.8075,177.8041,176.8075,177.6522,337624.0
2018-07-06 09:40:00,187.17,188.29,187.02,187.86,375629.0,177.6427,178.7057,177.5004,178.2976,375629.0
2018-07-06 09:45:00,187.84,188.87,187.59,188.52,427120.0,178.2786,179.2562,178.0414,178.924,427120.0
2018-07-06 09:50:00,188.46,188.97,188.29,188.41,292065.0,178.8671,179.3511,178.7057,178.8196,292065.0
2018-07-06 09:55:00,188.44,188.69,188.01,188.26,253407.0,178.8481,179.0854,178.44,178.6773,253407.0
2018-07-06 10:00:00,188.26,188.51,187.94,188.18,186730.0,178.6773,178.9145,178.3735,178.6013,186730.0
2018-07-06 10:05:00,188.15,188.44,187.77,187.93,129546.0,178.5729,178.8481,178.2122,178.3641,129546.0
2018-07-06 10:10:00,187.96,188.69,187.84,188.32,199367.0,178.3925,179.0854,178.2786,178.7342,199367.0
2018-07-06 10:15:00,188.38,188.84,188.19,188.44,203473.0,178.7911,179.2277,178.6108,178.8481,203473.0
2018-07-06 10:20:00,188.42,188.9,188.05,188.87,177304.0,178.8291,179.2847,178.4779,179.2562,177304.0
2018-07-06 10:25:00,188.87,189.34,188.8,189.04,351837.0,179.2562,179.7023,179.1898,179.4176,351837.0
2018-07-06 10:30:00,189.05,189.34,188.77,188.97,166984.0,179.427,179.7023,179.1613,179.3511,166984.0
2018-07-06 10:35:00,188.91,189.05,188.47,188.83,124060.0,179.2942,179.427,178.8766,179.2182,124060.0
2018-07-06 10:40:00,188.85,189.18,188.83,188.92,108900.0,179.2372,179.5504,179.2182,179.3037,108900.0
2018-07-06 10:45:00,188.92,188.92,188.54,188.62,131051.0,179.3037,179.3037,178.943,179.0189,131051.0
2018-07-06 10:50:00,188.63,188.84,188.43,188.81,98480.0,179.0284,179.2277,178.8386,179.1993,98480.0
2018-07-06 10:55:00,188.8,189.05,188.8,188.88,87779.0,179.1898,179.427,179.1898,179.2657,87779.0
2018-07-06 11:00:00,188.88,189.4,188.87,189.22,159875.0,179.2657,179.7592,179.2562,179.5884,159875.0
2018-07-06 11:05:00,189.22,189.6,189.07,189.52,185273.0,179.5884,179.949,179.446,179.8731,185273.0
2018-07-06 11:10:00,189.51,189.51,189.18,189.43,159728.0,179.8636,179.8636,179.5504,179.7877,159728.0
2018-07-06 11:15:00,189.42,189.72,189.24,189.67,128599.0,179.7782,180.0629,179.6074,180.0155,128599.0
2018-07-06 11:20:00,189.68,189.69,189.34,189.49,97573.0,180.025,180.0345,179.7023,179.8446,97573.0
2018-07-06 11:25:00,189.5,190.16,189.47,190.13,285364.0,179.8541,180.4805,179.8257,180.4521,285364.0
2018-07-06 11:30:00,190.13,191.33,190.12,191.33,478573.0,180.4521,181.591,180.4426,181.591,478573.0
2018-07-06 11:35:00,191.29,191.6,190.82,191.0,488058.0,181.553,181.8472,181.1069,181.2778,488058.0
2018-07-06 11:40:00,191.0,191.28,190.87,191.25,295229.0,181.2778,181.5435,181.1544,181.5151,295229.0
2018-07-06 11:45:00,191.24,191.47,191.15,191.36,178622.0,181.5056,181.7239,181.4201,181.6195,178622.0
2018-07-06 11:50:00,191.36,191.45,190.97,191.2,205437.0,181.6195,181.7049,181.2493,181.4676,205437.0
2018-07-06 11:55:00,191.21,191.71,191.2,191.56,264429.0,181.4771,181.9516,181.4676,181.8093,264429.0
2018-07-06 12:00:00,191.56,191.84,191.41,191.74,207834.0,181.8093,182.075,181.6669,181.9801,207834.0
2018-07-06 12:05:00,191.74,191.94,191.5,191.62,222805.0,181.9801,182.1699,181.7523,181.8662,222805.0
2018-07-06 12:10:00,191.62,191.82,191.17,191.22,148021.0,181.8662,182.056,181.4391,181.4866,148021.0
2018-07-06 12:15:00,191.2,191.34,190.95,191.03,155146.0,181.4676,181.6005,181.2303,181.3063,155146.0
2018-07-06 12:20:00,191.05,191.39,191.04,191.2,88005.0,181.3252,181.6479,181.3157,181.4676,88005.0
2018-07-06 12:25:00,191.21,191.21,190.91,191.1,94968.0,181.4771,181.4771,181.1924,181.3727,94968.0
2018-07-06 12:30:00,191.09,191.34,191.08,191.24,92437.0,181.3632,181.6005,181.3537,181.5056,92437.0
2018-07-06 12:35:00,191.26,191.28,190.99,191.14,64456.0,181.5246,181.5435,181.2683,181.4107,64456.0
2018-07-06 12:40:00,191.13,191.18,190.9,191.07,142410.0,181.4012,181.4486,181.1829,181.3442,142410.0
2018-07-06 12:45:00,191.07,191.16,190.88,191.07,97041.0,181.3442,181.4296,181.1639,181.3442,97041.0
2018-07-06 12:50:00,191.06,191.14,190.9,190.93,72204.0,181.3347,181.4107,181.1829,181.2113,72204.0
2018-07-06 12:55:00,190.95,191.03,190.8,190.87,81386.0,181.2303,181.3063,181.088,181.1544,81386.0
2018-07-06 13:00:00,190.86,190.95,190.59,190.64,92324.0,181.1449,181.2303,180.8887,180.9361,92324.0
2018-07-06 13:05:00,190.65,191.08,190.61,190.91,120658.0,180.9456,181.3537,180.9076,181.1924,120658.0
2018-07-06 13:10:00,190.9,191.13,190.81,190.87,78171.0,181.1829,181.4012,181.0975,181.1544,78171.0
2018-07-06 13:15:00,190.86,191.16,190.78,191.14,108754.0,181.1449,181.4296,181.069,181.4107,108754.0
2018-07-06 13:20:00,191.12,191.29,190.93,191.09,76678.0,181.3917,181.553,181.2113,181.3632,76678.0
2018-07-06 13:25:00,191.1,191.16,190.98,191.08,58792.0,181.3727,181.4296,181.2588,181.3537,58792.0
2018-07-06 13:30:00,191.08,191.08,190.81,190.91,62763.0,181.3537,181.3537,181.0975,181.1924,62763.0
2018-07-06 13:35:00,190.9,191.08,190.81,191.08,80245.0,181.1829,181.3537,181.0975,181.3537,80245.0
2018-07-06 13:40:00,191.07,191.15,190.9,190.93,85154.0,181.3442,181.4201,181.1829,181.2113,85154.0
2018-07-06 13:45:00,190.95,191.2,190.86,191.16,76902.0,181.2303,181.4676,181.1449,181.4296,76902.0
2018-07-06 13:50:00,191.18,191.44,191.16,191.31,128673.0,181.4486,181.6954,181.4296,181.572,128673.0
2018-07-06 13:55:00,191.32,191.39,191.22,191.25,82415.0,181.5815,181.6479,181.4866,181.5151,82415.0
2018-07-06 14:00:00,191.24,191.53,191.19,191.5,98635.0,181.5056,181.7808,181.4581,181.7523,98635.0
2018-07-06 14:05:00,191.51,191.76,191.47,191.66,193121.0,181.7618,181.9991,181.7239,181.9042,193121.0
2018-07-06 14:10:00,191.66,191.88,191.65,191.82,110401.0,181.9042,182.113,181.8947,182.056,110401.0
2018-07-06 14:15:00,191.84,192.23,191.84,192.09,198687.0,182.075,182.4452,182.075,182.3123,198687.0
2018-07-06 14:20:00,192.11,192.13,191.79,191.94,89661.0,182.3313,182.3503,182.0276,182.1699,89661.0
2018-07-06 14:25:00,191.94,192.2,191.92,192.16,67493.0,182.1699,182.4167,182.151,182.3787,67493.0
2018-07-06 14:30:00,192.15,192.33,192.02,192.08,96713.0,182.3692,182.5401,182.2459,182.3028,96713.0
2018-07-06 14:35:00,192.1,192.16,191.65,191.72,95862.0,182.3218,182.3787,181.8947,181.9611,95862.0
2018-07-06 14:40:00,191.7,191.95,191.68,191.94,65510.0,181.9422,182.1794,181.9232,182.1699,65510.0
2018-07-06 14:45:00,191.93,192.2,191.84,192.13,135436.0,182.1604,182.4167,182.075,182.3503,135436.0
2018-07-06 14:50:00,192.14,192.43,192.14,192.22,96451.0,182.3598,182.635,182.3598,182.4357,96451.0
2018-07-06 14:55:00,192.21,192.49,192.21,192.43,96406.0,182.4262,182.6919,182.4262,182.635,96406.0
2018-07-06 15:00:00,192.44,192.49,192.3,192.3,126933.0,182.6445,182.6919,182.5116,182.5116,126933.0
2018-07-06 15:05:00,192.3,192.43,192.24,192.32,89483.0,182.5116,182.635,182.4547,182.5306,89483.0
2018-07-06 15:10:00,192.33,192.47,192.07,192.12,134553.0,182.5401,182.673,182.2933,182.3408,134553.0
2018-07-06 15:15:00,192.1,192.17,191.88,191.98,126767.0,182.3218,182.3882,182.113,182.2079,126767.0
2018-07-06 15:20:00,191.98,192.12,191.85,192.12,126745.0,182.2079,182.3408,182.0845,182.3408,126745.0
2018-07-06 15:25:00,192.12,192.25,192.04,192.24,128241.0,182.3408,182.4642,182.2648,182.4547,128241.0
2018-07-06 15:30:00,192.25,192.45,192.25,192.34,126358.0,182.4642,182.654,182.4642,182.5496,126358.0
2018-07-06 15:35:00,192.33,192.35,192.07,192.25,135676.0,182.5401,182.5591,182.2933,182.4642,135676.0
2018-07-06 15:40:00,192.25,192.25,191.92,191.95,163773.0,182.4642,182.4642,182.151,182.1794,163773.0
2018-07-06 15:45:00,191.94,191.95,191.71,191.75,172000.0,182.1699,182.1794,181.9516,181.9896,172000.0
2018-07-06 15:50:00,191.75,192.07,191.64,191.95,224311.0,181.9896,182.2933,181.8852,182.1794,224311.0
2018-07-06 15:55:00,191.94,192.23,191.94,192.19,371962.0,182.1699,182.4452,182.1699,182.4072,371962.0
2018-07-09 09:30:00,194.45,194.69,193.21,194.17,1030675.0,184.5522,184.78,183.3753,184.2864,1030675.0
2018-07-09 09:35:00,194.16,194.4,193.55,193.6,482565.0,184.2769,184.5047,183.698,183.7454,482565.0
2018-07-09 09:40:00,193.58,194.07,193.55,193.8,305136.0,183.7265,184.1915,183.698,183.9353,305136.0
2018-07-09 09:45:00,193.83,194.31,193.74,194.02,413347.0,183.9637,184.4193,183.8783,184.1441,413347.0
2018-07-09 09:50:00,194.03,194.04,193.07,193.07,292852.0,184.1536,184.163,183.2424,183.2424,292852.0
2018-07-09 09:55:00,193.09,193.65,192.81,193.12,359322.0,183.2614,183.7929,182.9957,183.2899,359322.0
2018-07-09 10:00:00,193.12,193.14,192.32,192.5,291347.0,183.2899,183.3089,182.5306,182.7014,291347.0
2018-07-09 10:05:00,192.52,192.97,192.09,192.13,271671.0,182.7204,183.1475,182.3123,182.3503,271671.0
2018-07-09 10:10:00,192.13,192.37,191.68,191.78,342961.0,182.3503,182.578,181.9232,182.0181,342961.0
2018-07-09 10:15:00,191.78,192.18,191.74,191.95,183813.0,182.0181,182.3977,181.9801,182.1794,183813.0
2018-07-09 10:20:00,191.95,192.65,191.87,192.28,203397.0,182.1794,182.8438,182.1035,182.4926,203397.0
2018-07-09 10:25:00,192.31,192.43,191.73,192.03,210299.0,182.5211,182.635,181.9706,182.2554,210299.0
2018-07-09 10:30:00,192.03,192.62,191.92,192.0,225029.0,182.2554,182.8153,182.151,182.2269,225029.0
2018-07-09 10:35:00,192.01,192.72,191.97,192.37,191190.0,182.2364,182.9102,182.1984,182.578,191190.0
2018-07-09 10:40:00,192.39,192.66,192.27,192.38,85973.0,182.597,182.8533,182.4831,182.5875,85973.0
2018-07-09 10:45:00,192.36,192.63,192.24,192.45,102245.0,182.5686,182.8248,182.4547,182.654,102245.0
2018-07-09 10:50:00,192.43,192.48,191.92,192.28,149556.0,182.635,182.6825,182.151,182.4926,149556.0
2018-07-09 10:55:00,192.28,192.35,191.88,192.24,158426.0,182.4926,182.5591,182.113,182.4547,158426.0
2018-07-09 11:00:00,192.26,192.38,192.08,192.36,113047.0,182.4736,182.5875,182.3028,182.5686,113047.0
2018-07-09 11:05:00,192.37,192.63,192.28,192.56,84691.0,182.578,182.8248,182.4926,182.7584,84691.0
2018-07-09 11:10:00,192.6,192.6,192.27,192.39,119422.0,182.7963,182.7963,182.4831,182.597,119422.0
2018-07-09 11:15:00,192.38,193.02,192.34,192.93,212606.0,182.5875,183.195,182.5496,183.1095,212606.0
2018-07-09 11:20:00,192.94,193.2,192.82,193.14,160493.0,183.119,183.3658,183.0051,183.3089,160493.0
2018-07-09 11:25:00,193.15,193.34,193.06,193.18,166161.0,183.3183,183.4987,183.2329,183.3468,166161.0
2018-07-09 11:30:00,193.16,193.17,192.46,192.53,93155.0,183.3278,183.3373,182.6635,182.7299,93155.0
2018-07-09 11:35:00,192.53,192.94,192.47,192.8,65435.0,182.7299,183.119,182.673,182.9862,65435.0
2018-07-09 11:40:00,192.8,192.89,192.73,192.87,62630.0,182.9862,183.0716,182.9197,183.0526,62630.0
2018-07-09 11:45:00,192.81,192.91,192.67,192.81,98628.0,182.9957,183.0906,182.8628,182.9957,98628.0
2018-07-09 11:50:00,192.82,192.9,192.7,192.79,61819.0,183.0051,183.0811,182.8913,182.9767,61819.0
2018-07-09 11:55:00,192.76,192.76,192.17,192.24,152049.0,182.9482,182.9482,182.3882,182.4547,152049.0
2018-07-09 12:00:00,192.28,192.42,192.09,192.1,109530.0,182.4926,182.6255,182.3123,182.3218,109530.0
2018-07-09 12:05:00,192.08,192.22,192.05,192.18,120218.0,182.3028,182.4357,182.2743,182.3977,120218.0
2018-07-09 12:10:00,192.17,192.19,191.85,192.12,163293.0,182.3882,182.4072,182.0845,182.3408,163293.0
2018-07-09 12:15:00,192.13,192.13,191.73,191.78,76179.0,182.3503,182.3503,181.9706,182.0181,76179.0
2018-07-09 12:20:00,191.79,191.87,191.56,191.8,129148.0,182.0276,182.1035,181.8093,182.0371,129148.0
2018-07-09 12:25:00,191.79,191.8,191.14,191.19,161843.0,182.0276,182.0371,181.4107,181.4581,161843.0
2018-07-09 12:30:00,191.19,191.6,190.94,191.51,195199.0,181.4581,181.8472,181.2208,181.7618,195199.0
2018-07-09 12:35:00,191.53,191.58,191.19,191.23,106226.0,181.7808,181.8283,181.4581,181.4961,106226.0
2018-07-09 12:40:00,191.21,191.39,191.07,191.19,82724.0,181.4771,181.6479,181.3442,181.4581,82724.0
2018-07-09 12:45:00,191.2,191.2,190.87,191.06,130129.0,181.4676,181.4676,181.1544,181.3347,130129.0
2018-07-09 12:50:00,191.1,191.26,191.02,191.13,110449.0,181.3727,181.5246,181.2968,181.4012,110449.0
2018-07-09 12:55:00,191.12,191.25,191.02,191.21,108522.0,181.3917,181.5151,181.2968,181.4771,108522.0
2018-07-09 13:00:00,191.18,191.6,191.13,191.59,134633.0,181.4486,181.8472,181.4012,181.8378,134633.0
2018-07-09 13:05:00,191.59,191.73,191.27,191.33,117131.0,181.8378,181.9706,181.534,181.591,117131.0
2018-07-09 13:10:00,191.33,191.38,190.96,191.27,180035.0,181.591,181.6384,181.2398,181.534,180035.0
2018-07-09 13:15:00,191.25,191.76,191.24,191.75,91254.0,181.5151,181.9991,181.5056,181.9896,91254.0
2018-07-09 13:20:00,191.76,191.9,191.63,191.8,147308.0,181.9991,182.132,181.8757,182.0371,147308.0
2018-07-09 13:25:00,191.8,191.95,191.7,191.9,84117.0,182.0371,182.1794,181.9422,182.132,84117.0
2018-07-09 13:30:00,191.86,192.1,191.8,192.02,79775.0,182.094,182.3218,182.0371,182.2459,79775.0
2018-07-09 13:35:00,192.01,192.17,191.93,191.99,93958.0,182.2364,182.3882,182.1604,182.2174,93958.0
2018-07-09 13:40:00,191.99,192.39,191.94,192.34,96776.0,182.2174,182.597,182.1699,182.5496,96776.0
2018-07-09 13:45:00,192.35,192.4,192.14,192.31,71871.0,182.5591,182.6065,182.3598,182.5211,71871.0
2018-07-09 13:50:00,192.3,192.31,192.1,192.27,135883.0,182.5116,182.5211,182.3218,182.4831,135883.0
2018-07-09 13:55:00,192.29,192.4,192.06,192.13,112456.0,182.5021,182.6065,182.2838,182.3503,112456.0
2018-07-09 14:00:00,192.14,192.28,192.05,192.23,50979.0,182.3598,182.4926,182.2743,182.4452,50979.0
2018-07-09 14:05:00,192.24,192.37,192.17,192.19,76312.0,182.4547,182.578,182.3882,182.4072,76312.0
2018-07-09 14:10:00,192.19,192.3,192.04,192.05,83733.0,182.4072,182.5116,182.2648,182.2743,83733.0
2018-07-09 14:15:00,192.05,192.38,192.05,192.32,89191.0,182.2743,182.5875,182.2743,182.5306,89191.0
2018-07-09 14:20:00,192.29,192.55,192.26,192.51,104718.0,182.5021,182.7489,182.4736,182.7109,104718.0
2018-07-09 14:25:00,192.49,192.84,192.49,192.63,108469.0,182.6919,183.0241,182.6919,182.8248,108469.0
2018-07-09 14:30:00,192.6,192.84,192.46,192.53,94668.0,182.7963,183.0241,182.6635,182.7299,94668.0
2018-07-09 14:35:00,192.53,192.76,192.53,192.58,73953.0,182.7299,182.9482,182.7299,182.7774,73953.0
2018-07-09 14:40:00,192.59,192.91,192.55,192.85,79426.0,182.7869,183.0906,182.7489,183.0336,79426.0
2018-07-09 14:45:00,192.84,192.91,192.71,192.84,79832.0,183.0241,183.0906,182.9007,183.0241,79832.0
2018-07-09 14:50:00,192.82,192.95,192.8,192.89,60155.0,183.0051,183.1285,182.9862,183.0716,60155.0
2018-07-09 14:55:00,192.88,192.92,192.79,192.86,72217.0,183.0621,183.1001,182.9767,183.0431,72217.0
2018-07-09 15:00:00,192.85,192.99,192.82,192.83,108555.0,183.0336,183.1665,183.0051,183.0146,108555.0
2018-07-09 15:05:00,192.84,192.93,192.78,192.88,68816.0,183.0241,183.1095,182.9672,183.0621,68816.0
2018-07-09 15:10:00,192.88,192.96,192.84,192.91,67703.0,183.0621,183.138,183.0241,183.0906,67703.0
2018-07-09 15:15:00,192.9,192.91,192.69,192.76,101101.0,183.0811,183.0906,182.8818,182.9482,101101.0
2018-07-09 15:20:00,192.75,192.9,192.49,192.88,136663.0,182.9387,183.0811,182.6919,183.0621,136663.0
2018-07-09 15:25:00,192.88,192.88,192.76,192.85,85044.0,183.0621,183.0621,182.9482,183.0336,85044.0
2018-07-09 15:30:00,192.86,192.89,192.76,192.84,130103.0,183.0431,183.0716,182.9482,183.0241,130103.0
2018-07-09 15:35:00,192.82,192.93,192.77,192.78,169922.0,183.0051,183.1095,182.9577,182.9672,169922.0
2018-07-09 15:40:00,192.77,192.83,192.38,192.74,173503.0,182.9577,183.0146,182.5875,182.9292,173503.0
2018-07-09 15:45:00,192.72,192.84,192.67,192.8,166998.0,182.9102,183.0241,182.8628,182.9862,166998.0
2018-07-09 15:50:00,192.8,192.8,192.43,192.56,262125.0,182.9862,182.9862,182.635,182.7584,262125.0
2018-07-09 15:55:00,192.57,192.74,192.32,192.72,501012.0,182.7679,182.9292,182.5306,182.9102,501012.0
2018-07-10 09:30:00,193.0,193.0,191.82,192.55,502410.0,183.176,183.176,182.056,182.7489,502410.0
2018-07-10 09:35:00,192.56,192.91,192.06,192.61,319856.0,182.7584,183.0906,182.2838,182.8058,319856.0
2018-07-10 09:40:00,192.65,193.67,192.5,193.64,358508.0,182.8438,183.8119,182.7014,183.7834,358508.0
2018-07-10 09:45:00,193.62,193.64,193.0,193.19,275474.0,183.7644,183.7834,183.176,183.3563,275474.0
2018-07-10 09:50:00,193.2,193.47,192.77,193.12,290980.0,183.3658,183.6221,182.9577,183.2899,290980.0
2018-07-10 09:55:00,193.15,193.4,192.95,193.27,137146.0,183.3183,183.5556,183.1285,183.4322,137146.0
2018-07-10 10:00:00,193.26,194.15,193.25,193.82,266352.0,183.4227,184.2674,183.4133,183.9542,266352.0
2018-07-10 10:05:00,193.79,194.2,193.69,194.14,189365.0,183.9258,184.3149,183.8309,184.258,189365.0
2018-07-10 10:10:00,194.15,194.43,193.82,193.93,236959.0,184.2674,184.5332,183.9542,184.0586,236959.0
2018-07-10 10:15:00,193.93,194.59,193.93,194.57,199324.0,184.0586,184.685,184.0586,184.6661,199324.0
2018-07-10 10:20:00,194.55,194.88,194.48,194.71,191385.0,184.6471,184.9603,184.5806,184.7989,191385.0
2018-07-10 10:25:00,194.7,194.8,194.15,194.66,198169.0,184.7894,184.8844,184.2674,184.7515,198169.0
2018-07-10 10:30:00,194.68,195.13,194.61,195.05,259241.0,184.7705,185.1976,184.704,185.1216,259241.0
2018-07-10 10:35:00,195.04,195.07,194.69,194.96,141866.0,185.1121,185.1406,184.78,185.0362,141866.0
2018-07-10 10:40:00,194.93,195.05,194.57,194.92,101997.0,185.0077,185.1216,184.6661,184.9983,101997.0
2018-07-10 10:45:00,194.94,194.96,194.3,194.56,134049.0,185.0172,185.0362,184.4098,184.6566,134049.0
2018-07-10 10:50:00,194.58,194.65,194.1,194.37,136590.0,184.6756,184.742,184.22,184.4762,136590.0
2018-07-10 10:55:00,194.37,194.54,194.02,194.2,153812.0,184.4762,184.6376,184.1441,184.3149,153812.0
2018-07-10 11:00:00,194.23,194.68,194.19,194.64,186659.0,184.3434,184.7705,184.3054,184.7325,186659.0
2018-07-10 11:05:00,194.66,194.73,194.4,194.66,105725.0,184.7515,184.8179,184.5047,184.7515,105725.0
2018-07-10 11:10:00,194.65,194.65,194.05,194.23,99850.0,184.742,184.742,184.1725,184.3434,99850.0
2018-07-10 11:15:00,194.24,194.48,194.18,194.4,79938.0,184.3529,184.5806,184.2959,184.5047,79938.0
2018-07-10 11:20:00,194.39,194.39,193.89,193.97,134317.0,184.4952,184.4952,184.0207,184.0966,134317.0
2018-07-10 11:25:00,193.98,193.98,193.51,193.71,153118.0,184.1061,184.1061,183.66,183.8498,153118.0
2018-07-10 11:30:00,193.7,193.71,193.27,193.36,117687.0,183.8404,183.8498,183.4322,183.5177,117687.0
2018-07-10 11:35:00,193.34,193.73,193.25,193.58,120737.0,183.4987,183.8688,183.4133,183.7265,120737.0
2018-07-10 11:40:00,193.58,193.81,193.5,193.5,106940.0,183.7265,183.9448,183.6505,183.6505,106940.0
2018-07-10 11:45:00,193.53,193.67,193.37,193.48,72590.0,183.679,183.8119,183.5271,183.6315,72590.0
2018-07-10 11:50:00,193.49,193.65,193.36,193.5,72595.0,183.641,183.7929,183.5177,183.6505,72595.0
2018-07-10 11:55:00,193.46,193.72,193.43,193.59,58404.0,183.6126,183.8593,183.5841,183.7359,58404.0
2018-07-10 12:00:00,193.62,193.86,193.59,193.63,96284.0,183.7644,183.9922,183.7359,183.7739,96284.0
2018-07-10 12:05:00,193.67,193.68,193.45,193.47,79733.0,183.8119,183.8214,183.6031,183.6221,79733.0
2018-07-10 12:10:00,193.46,193.53,193.16,193.19,101746.0,183.6126,183.679,183.3278,183.3563,101746.0
2018-07-10 12:15:00,193.17,193.31,193.08,193.22,66098.0,183.3373,183.4702,183.2519,183.3848,66098.0
2018-07-10 12:20:00,193.21,193.41,192.91,192.93,71474.0,183.3753,183.5651,183.0906,183.1095,71474.0
2018-07-10 12:25:00,192.94,193.31,192.94,193.09,47304.0,183.119,183.4702,183.119,183.2614,47304.0
2018-07-10 12:30:00,193.09,193.16,192.94,193.09,65992.0,183.2614,183.3278,183.119,183.2614,65992.0
2018-07-10 12:35:00,193.09,193.14,192.92,193.03,54497.0,183.2614,183.3089,183.1001,183.2045,54497.0
2018-07-10 12:40:00,193.05,193.14,192.82,192.89,58514.0,183.2234,183.3089,183.0051,183.0716,58514.0
2018-07-10 12:45:00,192.91,192.97,192.73,192.8,65237.0,183.0906,183.1475,182.9197,182.9862,65237.0
2018-07-10 12:50:00,192.76,192.78,192.55,192.63,100082.0,182.9482,182.9672,182.7489,182.8248,100082.0
2018-07-10 12:55:00,192.65,192.8,192.42,192.53,92288.0,182.8438,182.9862,182.6255,182.7299,92288.0
2018-07-10 13:00:00,192.53,192.67,192.37,192.61,69912.0,182.7299,182.8628,182.578,182.8058,69912.0
2018-07-10 13:05:00,192.62,192.68,192.1,192.12,107348.0,182.8153,182.8723,182.3218,182.3408,107348.0
2018-07-10 13:10:00,192.1,192.5,191.98,192.27,169654.0,182.3218,182.7014,182.2079,182.4831,169654.0
2018-07-10 13:15:00,192.25,192.34,192.07,192.24,67336.0,182.4642,182.5496,182.2933,182.4547,67336.0
2018-07-10 13:20:00,192.22,192.6,192.13,192.5,106525.0,182.4357,182.7963,182.3503,182.7014,106525.0
2018-07-10 13:25:00,192.49,192.65,192.44,192.53,49418.0,182.6919,182.8438,182.6445,182.7299,49418.0
2018-07-10 13:30:00,192.51,192.56,192.16,192.16,51766.0,182.7109,182.7584,182.3787,182.3787,51766.0
2018-07-10 13:35:00,192.15,192.17,191.87,192.0,94744.0,182.3692,182.3882,182.1035,182.2269,94744.0
2018-07-10 13:40:00,191.98,192.17,191.92,192.05,96931.0,182.2079,182.3882,182.151,182.2743,96931.0
2018-07-10 13:45:00,192.05,192.07,191.58,191.63,100796.0,182.2743,182.2933,181.8283,181.8757,100796.0
2018-07-10 13:50:00,191.61,191.95,191.48,191.9,116853.0,181.8567,182.1794,181.7334,182.132,116853.0
2018-07-10 13:55:00,191.9,192.34,191.83,192.1,110893.0,182.132,182.5496,182.0655,182.3218,110893.0
2018-07-10 14:00:00,192.11,192.49,192.11,192.44,93900.0,182.3313,182.6919,182.3313,182.6445,93900.0
2018-07-10 14:05:00,192.44,192.56,192.35,192.5,49740.0,182.6445,182.7584,182.5591,182.7014,49740.0
2018-07-10 14:10:00,192.5,192.68,192.37,192.4,101499.0,182.7014,182.8723,182.578,182.6065,101499.0
2018-07-10 14:15:00,192.4,192.43,192.14,192.36,141767.0,182.6065,182.635,182.3598,182.5686,141767.0
2018-07-10 14:20:00,192.37,192.64,192.34,192.39,71782.0,182.578,182.8343,182.5496,182.597,71782.0
2018-07-10 14:25:00,192.38,192.56,192.28,192.47,78587.0,182.5875,182.7584,182.4926,182.673,78587.0
2018-07-10 14:30:00,192.48,192.72,192.44,192.67,96033.0,182.6825,182.9102,182.6445,182.8628,96033.0
2018-07-10 14:35:00,192.66,192.86,192.66,192.82,90248.0,182.8533,183.0431,182.8533,183.0051,90248.0
2018-07-10 14:40:00,192.79,192.89,192.63,192.67,48361.0,182.9767,183.0716,182.8248,182.8628,48361.0
2018-07-10 14:45:00,192.68,192.87,192.54,192.76,57922.0,182.8723,183.0526,182.7394,182.9482,57922.0
2018-07-10 14:50:00,192.75,193.21,192.73,193.14,138279.0,182.9387,183.3753,182.9197,183.3089,138279.0
2018-07-10 14:55:00,193.15,193.33,193.1,193.27,117033.0,183.3183,183.4892,183.2709,183.4322,117033.0
2018-07-10 15:00:00,193.28,193.31,193.19,193.24,63703.0,183.4417,183.4702,183.3563,183.4038,63703.0
2018-07-10 15:05:00,193.24,193.31,193.19,193.27,81201.0,183.4038,183.4702,183.3563,183.4322,81201.0
2018-07-10 15:10:00,193.25,193.39,193.2,193.24,78133.0,183.4133,183.5461,183.3658,183.4038,78133.0
2018-07-10 15:15:00,193.25,193.27,192.97,193.23,85716.0,183.4133,183.4322,183.1475,183.3943,85716.0
2018-07-10 15:20:00,193.21,193.21,192.85,192.91,46230.0,183.3753,183.3753,183.0336,183.0906,46230.0
2018-07-10 15:25:00,192.9,193.12,192.8,192.81,82848.0,183.0811,183.2899,182.9862,182.9957,82848.0
2018-07-10 15:30:00,192.82,192.95,192.67,192.78,102624.0,183.0051,183.1285,182.8628,182.9672,102624.0
2018-07-10 15:35:00,192.8,192.96,192.7,192.84,75515.0,182.9862,183.138,182.8913,183.0241,75515.0
2018-07-10 15:40:00,192.83,192.87,192.54,192.56,117170.0,183.0146,183.0526,182.7394,182.7584,117170.0
2018-07-10 15:45:00,192.55,192.61,192.36,192.39,139857.0,182.7489,182.8058,182.5686,182.597,139857.0
2018-07-10 15:50:00,192.4,192.67,192.22,192.43,187781.0,182.6065,182.8628,182.4357,182.635,187781.0
2018-07-10 15:55:00,192.44,192.58,192.4,192.53,353246.0,182.6445,182.7774,182.6065,182.7299,353246.0
2018-07-11 09:30:00,188.6,189.61,188.25,189.46,636674.0,178.9999,179.9585,178.6678,179.8162,636674.0
2018-07-11 09:35:00,189.45,189.61,188.79,189.3,454822.0,179.8067,179.9585,179.1803,179.6643,454822.0
2018-07-11 09:40:00,189.3,189.38,188.06,188.85,437909.0,179.6643,179.7402,178.4874,179.2372,437909.0
2018-07-11 09:45:00,188.81,189.0,188.26,188.77,229185.0,179.1993,179.3796,178.6773,179.1613,229185.0
2018-07-11 09:50:00,188.79,189.37,188.76,189.0,389827.0,179.1803,179.7308,179.1518,179.3796,389827.0
2018-07-11 09:55:00,189.0,189.18,188.26,188.48,197345.0,179.3796,179.5504,178.6773,178.8861,197345.0
2018-07-11 10:00:00,188.48,189.05,188.42,188.72,258118.0,178.8861,179.427,178.8291,179.1138,258118.0
2018-07-11 10:05:00,188.99,189.01,188.88,188.91,31792.0,179.3701,179.3891,179.2657,179.2942,31792.0
2018-07-11 10:10:00,188.89,189.03,188.42,188.82,235809.0,179.2752,179.4081,178.8291,179.2088,235809.0
2018-07-11 10:15:00,188.8,189.32,188.75,189.23,216811.0,179.1898,179.6833,179.1423,179.5979,216811.0
2018-07-11 10:20:00,189.24,189.45,189.05,189.32,141833.0,179.6074,179.8067,179.427,179.6833,141833.0
2018-07-11 10:25:00,189.31,189.48,189.18,189.3,102053.0,179.6738,179.8352,179.5504,179.6643,102053.0
2018-07-11 10:30:00,189.28,189.63,189.22,189.36,121931.0,179.6453,179.9775,179.5884,179.7213,121931.0
2018-07-11 10:35:00,189.35,190.05,189.34,189.89,153928.0,179.7118,180.3761,179.7023,180.2243,153928.0
2018-07-11 10:40:00,189.9,189.97,189.34,189.4,155807.0,180.2338,180.3002,179.7023,179.7592,155807.0
2018-07-11 10:45:00,189.4,189.4,188.89,189.06,135545.0,179.7592,179.7592,179.2752,179.4365,135545.0
2018-07-11 10:50:00,189.04,189.24,188.91,188.96,105971.0,179.4176,179.6074,179.2942,179.3416,105971.0
2018-07-11 10:55:00,188.93,189.12,188.76,189.09,85324.0,179.3132,179.4935,179.1518,179.465,85324.0
2018-07-11 11:00:00,189.06,189.23,188.51,188.58,159089.0,179.4365,179.5979,178.9145,178.981,159089.0
2018-07-11 11:05:00,188.58,188.7,188.4,188.64,169491.0,178.981,179.0949,178.8101,179.0379,169491.0
2018-07-11 11:10:00,188.64,188.65,188.3,188.42,144316.0,179.0379,179.0474,178.7152,178.8291,144316.0
2018-07-11 11:15:00,188.4,188.9,188.33,188.79,118606.0,178.8101,179.2847,178.7437,179.1803,118606.0
2018-07-11 11:20:00,188.79,188.79,188.44,188.71,97445.0,179.1803,179.1803,178.8481,179.1043,97445.0
2018-07-11 11:25:00,188.71,188.76,188.46,188.46,93615.0,179.1043,179.1518,178.8671,178.8671,93615.0
2018-07-11 11:30:00,188.46,188.66,188.3,188.57,93962.0,178.8671,179.0569,178.7152,178.9715,93962.0
2018-07-11 11:35:00,188.56,188.91,188.54,188.56,137596.0,178.962,179.2942,178.943,178.962,137596.0
2018-07-11 11:40:00,188.56,188.7,188.34,188.47,83756.0,178.962,179.0949,178.7532,178.8766,83756.0
2018-07-11 11:45:00,188.51,188.57,188.21,188.57,77764.0,178.9145,178.9715,178.6298,178.9715,77764.0
2018-07-11 11:50:00,188.54,188.8,188.5,188.61,53092.0,178.943,179.1898,178.905,179.0094,53092.0
2018-07-11 11:55:00,188.59,188.8,188.34,188.42,128651.0,178.9905,179.1898,178.7532,178.8291,128651.0
2018-07-11 12:00:00,188.42,188.6,188.36,188.52,60657.0,178.8291,178.9999,178.7722,178.924,60657.0
2018-07-11 12:05:00,188.52,188.53,188.21,188.25,64073.0,178.924,178.9335,178.6298,178.6678,64073.0
2018-07-11 12:10:00,188.23,188.43,187.73,187.86,296824.0,178.6488,178.8386,178.1742,178.2976,296824.0
2018-07-11 12:15:00,187.82,188.25,187.62,187.95,135107.0,178.2597,178.6678,178.0698,178.383,135107.0
2018-07-11 12:20:00,187.97,188.22,187.91,188.1,40004.0,178.402,178.6393,178.3451,178.5254,40004.0
2018-07-11 12:25:00,188.1,188.39,188.1,188.3,620107.0,178.5254,178.8006,178.5254,178.7152,620107.0
2018-07-11 12:30:00,188.32,188.45,187.98,188.1,543803.0,178.7342,178.8576,178.4115,178.5254,543803.0
2018-07-11 12:35:00,188.09,188.27,187.96,188.2,118239.0,178.5159,178.6867,178.3925,178.6203,118239.0
2018-07-11 12:40:00,188.2,188.25,188.05,188.06,43862.0,178.6203,178.6678,178.4779,178.4874,43862.0
2018-07-11 12:45:00,188.06,188.55,187.96,188.39,137516.0,178.4874,178.9525,178.3925,178.8006,137516.0
2018-07-11 12:50:00,188.44,188.5,188.29,188.47,46555.0,178.8481,178.905,178.7057,178.8766,46555.0
2018-07-11 12:55:00,188.47,188.47,188.05,188.14,122644.0,178.8766,178.8766,178.4779,178.5634,122644.0
2018-07-11 13:00:00,188.15,188.25,188.1,188.17,51849.0,178.5729,178.6678,178.5254,178.5918,51849.0
2018-07-11 13:05:00,188.15,188.43,188.15,188.4,53920.0,178.5729,178.8386,178.5729,178.8101,53920.0
2018-07-11 13:10:00,188.39,188.4,188.07,188.18,58339.0,178.8006,178.8101,178.4969,178.6013,58339.0
2018-07-11 13:15:00,188.18,188.23,188.0,188.2,160131.0,178.6013,178.6488,178.4305,178.6203,160131.0
2018-07-11 13:20:00,188.19,188.53,188.12,188.41,66817.0,178.6108,178.9335,178.5444,178.8196,66817.0
2018-07-11 13:25:00,188.39,188.62,188.38,188.55,59935.0,178.8006,179.0189,178.7911,178.9525,59935.0
2018-07-11 13:30:00,188.56,188.65,188.44,188.44,54855.0,178.962,179.0474,178.8481,178.8481,54855.0
2018-07-11 13:35:00,188.46,188.48,188.31,188.42,42219.0,178.8671,178.8861,178.7247,178.8291,42219.0
2018-07-11 13:40:00,188.44,188.5,188.32,188.45,38970.0,178.8481,178.905,178.7342,178.8576,38970.0
2018-07-11 13:45:00,188.46,188.5,188.25,188.27,89553.0,178.8671,178.905,178.6678,178.6867,89553.0
2018-07-11 13:50:00,188.23,188.28,188.06,188.06,66797.0,178.6488,178.6962,178.4874,178.4874,66797.0
2018-07-11 13:55:00,188.1,188.15,187.91,187.94,84144.0,178.5254,178.5729,178.3451,178.3735,84144.0
2018-07-11 14:00:00,187.94,188.01,187.74,187.75,102110.0,178.3735,178.44,178.1837,178.1932,102110.0
2018-07-11 14:05:00,187.77,188.02,187.74,187.87,73789.0,178.2122,178.4495,178.1837,178.3071,73789.0
2018-07-11 14:10:00,187.88,187.88,187.53,187.63,140777.0,178.3166,178.3166,177.9844,178.0793,140777.0
2018-07-11 14:15:00,187.62,187.79,187.5,187.73,92435.0,178.0698,178.2312,177.9559,178.1742,92435.0
2018-07-11 14:20:00,187.74,187.98,187.64,187.74,76860.0,178.1837,178.4115,178.0888,178.1837,76860.0
2018-07-11 14:25:00,187.73,187.82,187.64,187.75,58373.0,178.1742,178.2597,178.0888,178.1932,58373.0
2018-07-11 14:30:00,187.76,187.95,187.66,187.68,66859.0,178.2027,178.383,178.1078,178.1268,66859.0
2018-07-11 14:35:00,187.67,187.92,187.67,187.86,44362.0,178.1173,178.3546,178.1173,178.2976,44362.0
2018-07-11 14:40:00,187.86,188.06,187.84,187.97,114606.0,178.2976,178.4874,178.2786,178.402,114606.0
2018-07-11 14:45:00,187.98,188.03,187.71,187.72,80508.0,178.4115,178.459,178.1553,178.1647,80508.0
2018-07-11 14:50:00,187.71,187.95,187.5,187.92,110034.0,178.1553,178.383,177.9559,178.3546,110034.0
2018-07-11 14:55:00,187.89,187.95,187.58,187.59,87899.0,178.3261,178.383,178.0319,178.0414,87899.0
2018-07-11 15:00:00,187.6,188.02,187.48,187.91,168785.0,178.0509,178.4495,177.937,178.3451,168785.0
2018-07-11 15:05:00,187.9,188.1,187.68,187.85,117577.0,178.3356,178.5254,178.1268,178.2881,117577.0
2018-07-11 15:10:00,187.85,187.99,187.7,187.82,108626.0,178.2881,178.421,178.1458,178.2597,108626.0
2018-07-11 15:15:00,187.8,187.86,187.54,187.84,118440.0,178.2407,178.2976,177.9939,178.2786,118440.0
2018-07-11 15:20:00,187.87,187.95,187.6,187.73,105719.0,178.3071,178.383,178.0509,178.1742,105719.0
2018-07-11 15:25:00,187.72,187.77,187.55,187.61,75072.0,178.1647,178.2122,178.0034,178.0603,75072.0
2018-07-11 15:30:00,187.61,187.69,187.43,187.52,141191.0,178.0603,178.1363,177.8895,177.9749,141191.0
2018-07-11 15:35:00,187.53,187.91,187.45,187.76,152870.0,177.9844,178.3451,177.9085,178.2027,152870.0
2018-07-11 15:40:00,187.76,187.78,187.58,187.64,165541.0,178.2027,178.2217,178.0319,178.0888,165541.0
2018-07-11 15:45:00,187.63,187.82,187.61,187.73,171450.0,178.0793,178.2597,178.0603,178.1742,171450.0
2018-07-11 15:50:00,187.73,187.83,187.57,187.62,267918.0,178.1742,178.2691,178.0224,178.0698,267918.0
2018-07-11 15:55:00,187.61,187.73,187.42,187.44,448454.0,178.0603,178.1742,177.88,177.899,448454.0
2018-07-12 09:30:00,190.77,190.97,189.79,190.72,724769.0,181.0595,181.2493,180.1294,181.012,724769.0
2018-07-12 09:35:00,190.66,190.97,190.49,190.75,334240.0,180.9551,181.2493,180.7937,181.0405,334240.0
2018-07-12 09:40:00,190.73,190.85,190.23,190.6,282373.0,181.0215,181.1354,180.547,180.8981,282373.0
2018-07-12 09:45:00,190.58,191.75,190.39,191.73,458657.0,180.8792,181.9896,180.6988,181.9706,458657.0
2018-07-12 09:50:00,191.75,192.42,191.57,191.6,431990.0,181.9896,182.6255,181.8188,181.8472,431990.0
2018-07-12 09:55:00,191.65,192.01,191.5,191.84,208205.0,181.8947,182.2364,181.7523,182.075,208205.0
2018-07-12 10:00:00,191.88,192.0,191.54,191.94,189497.0,182.113,182.2269,181.7903,182.1699,189497.0
2018-07-12 10:05:00,191.95,192.04,191.51,191.79,168642.0,182.1794,182.2648,181.7618,182.0276,168642.0
2018-07-12 10:10:00,191.77,191.86,191.52,191.55,224717.0,182.0086,182.094,181.7713,181.7998,224717.0
2018-07-12 10:15:00,191.55,192.04,191.54,192.04,185349.0,181.7998,182.2648,181.7903,182.2648,185349.0
2018-07-12 10:20:00,192.01,192.17,191.38,191.65,186014.0,182.2364,182.3882,181.6384,181.8947,186014.0
2018-07-12 10:25:00,191.66,192.15,191.59,192.09,211017.0,181.9042,182.3692,181.8378,182.3123,211017.0
2018-07-12 10:30:00,192.06,192.28,191.83,192.22,195751.0,182.2838,182.4926,182.0655,182.4357,195751.0
2018-07-12 10:35:00,192.2,192.58,192.14,192.46,243258.0,182.4167,182.7774,182.3598,182.6635,243258.0
2018-07-12 10:40:00,192.45,192.53,191.8,191.83,141671.0,182.654,182.7299,182.0371,182.0655,141671.0
2018-07-12 10:45:00,191.84,191.95,191.58,191.74,184645.0,182.075,182.1794,181.8283,181.9801,184645.0
2018-07-12 10:50:00,191.74,191.98,191.58,191.72,186628.0,181.9801,182.2079,181.8283,181.9611,186628.0
2018-07-12 10:55:00,191.72,191.8,191.35,191.42,230617.0,181.9611,182.0371,181.61,181.6764,230617.0
2018-07-12 11:00:00,191.45,191.85,191.45,191.6,197394.0,181.7049,182.0845,181.7049,181.8472,197394.0
2018-07-12 11:05:00,191.61,191.86,191.31,191.33,123788.0,181.8567,182.094,181.572,181.591,123788.0
2018-07-12 11:10:00,191.32,191.33,190.89,190.93,163718.0,181.5815,181.591,181.1734,181.2113,163718.0
2018-07-12 11:15:00,190.92,191.2,190.8,191.12,116764.0,181.2019,181.4676,181.088,181.3917,116764.0
2018-07-12 11:20:00,191.13,191.22,190.86,191.01,120890.0,181.4012,181.4866,181.1449,181.2873,120890.0
2018-07-12 11:25:00,191.03,191.49,190.96,191.37,122657.0,181.3063,181.7428,181.2398,181.629,122657.0
2018-07-12 11:30:00,191.41,191.55,191.11,191.17,118983.0,181.6669,181.7998,181.3822,181.4391,118983.0
2018-07-12 11:35:00,191.14,191.23,190.96,191.19,117908.0,181.4107,181.4961,181.2398,181.4581,117908.0
2018-07-12 11:40:00,191.18,191.34,191.0,191.15,96337.0,181.4486,181.6005,181.2778,181.4201,96337.0
2018-07-12 11:45:00,191.15,191.27,190.99,191.16,105119.0,181.4201,181.534,181.2683,181.4296,105119.0
2018-07-12 11:50:00,191.16,191.31,190.98,191.21,145476.0,181.4296,181.572,181.2588,181.4771,145476.0
2018-07-12 11:55:00,191.21,191.36,191.16,191.2,123795.0,181.4771,181.6195,181.4296,181.4676,123795.0
2018-07-12 12:00:00,191.23,191.49,191.2,191.34,95585.0,181.4961,181.7428,181.4676,181.6005,95585.0
2018-07-12 12:05:00,191.33,191.4,191.23,191.34,74700.0,181.591,181.6574,181.4961,181.6005,74700.0
2018-07-12 12:10:00,191.32,191.39,191.14,191.2,155314.0,181.5815,181.6479,181.4107,181.4676,155314.0
2018-07-12 12:15:00,191.19,191.45,191.18,191.36,66459.0,181.4581,181.7049,181.4486,181.6195,66459.0
2018-07-12 12:20:00,191.38,191.65,191.33,191.5,97578.0,181.6384,181.8947,181.591,181.7523,97578.0
2018-07-12 12:25:00,191.5,191.66,191.36,191.37,66895.0,181.7523,181.9042,181.6195,181.629,66895.0
2018-07-12 12:30:00,191.38,191.41,191.2,191.22,85183.0,181.6384,181.6669,181.4676,181.4866,85183.0
2018-07-12 12:35:00,191.23,191.35,190.94,190.98,139800.0,181.4961,181.61,181.2208,181.2588,139800.0
2018-07-12 12:40:00,190.96,191.2,190.71,190.8,132135.0,181.2398,181.4676,181.0025,181.088,132135.0
2018-07-12 12:45:00,190.8,190.91,190.7,190.84,107783.0,181.088,181.1924,180.9931,181.1259,107783.0
2018-07-12 12:50:00,190.85,191.1,190.82,191.03,85838.0,181.1354,181.3727,181.1069,181.3063,85838.0
2018-07-12 12:55:00,191.02,191.17,190.83,190.9,107186.0,181.2968,181.4391,181.1164,181.1829,107186.0
2018-07-12 13:00:00,190.91,191.09,190.82,191.07,81803.0,181.1924,181.3632,181.1069,181.3442,81803.0
2018-07-12 13:05:00,191.08,191.22,191.04,191.13,67603.0,181.3537,181.4866,181.3157,181.4012,67603.0
2018-07-12 13:10:00,191.15,191.15,190.89,190.9,44955.0,181.4201,181.4201,181.1734,181.1829,44955.0
2018-07-12 13:15:00,190.92,190.98,190.84,190.85,73945.0,181.2019,181.2588,181.1259,181.1354,73945.0
2018-07-12 13:20:00,190.85,190.89,190.7,190.7,88831.0,181.1354,181.1734,180.9931,180.9931,88831.0
2018-07-12 13:25:00,190.72,190.77,190.62,190.7,117723.0,181.012,181.0595,180.9171,180.9931,117723.0
2018-07-12 13:30:00,190.71,190.72,190.56,190.59,76863.0,181.0025,181.012,180.8602,180.8887,76863.0
2018-07-12 13:35:00,190.59,190.94,190.5,190.9,66189.0,180.8887,181.2208,180.8032,181.1829,66189.0
2018-07-12 13:40:00,190.92,191.36,190.71,191.18,119160.0,181.2019,181.6195,181.0025,181.4486,119160.0
2018-07-12 13:45:00,191.18,191.43,191.18,191.33,85025.0,181.4486,181.6859,181.4486,181.591,85025.0
2018-07-12 13:50:00,191.34,191.41,190.97,191.0,80345.0,181.6005,181.6669,181.2493,181.2778,80345.0
2018-07-12 13:55:00,191.02,191.1,190.93,191.0,54561.0,181.2968,181.3727,181.2113,181.2778,54561.0
2018-07-12 14:00:00,191.02,191.07,190.75,190.81,87057.0,181.2968,181.3442,181.0405,181.0975,87057.0
2018-07-12 14:05:00,190.81,190.84,190.61,190.81,65883.0,181.0975,181.1259,180.9076,181.0975,65883.0
2018-07-12 14:10:00,190.82,191.08,190.8,190.96,78966.0,181.1069,181.3537,181.088,181.2398,78966.0
2018-07-12 14:15:00,190.96,191.1,190.95,191.03,52619.0,181.2398,181.3727,181.2303,181.3063,52619.0
2018-07-12 14:20:00,191.03,191.41,191.03,191.31,125515.0,181.3063,181.6669,181.3063,181.572,125515.0
2018-07-12 14:25:00,191.3,191.51,191.24,191.36,90118.0,181.5625,181.7618,181.5056,181.6195,90118.0
2018-07-12 14:30:00,191.33,191.44,191.26,191.39,62307.0,181.591,181.6954,181.5246,181.6479,62307.0
2018-07-12 14:35:00,191.38,191.41,191.14,191.23,88340.0,181.6384,181.6669,181.4107,181.4961,88340.0
2018-07-12 14:40:00,191.21,191.23,191.03,191.18,106968.0,181.4771,181.4961,181.3063,181.4486,106968.0
2018-07-12 14:45:00,191.16,191.33,191.16,191.27,86873.0,181.4296,181.591,181.4296,181.534,86873.0
2018-07-12 14:50:00,191.26,191.43,191.25,191.36,81256.0,181.5246,181.6859,181.5151,181.6195,81256.0
2018-07-12 14:55:00,191.34,191.45,191.05,191.1,122679.0,181.6005,181.7049,181.3252,181.3727,122679.0
2018-07-12 15:00:00,191.08,191.25,191.05,191.24,117347.0,181.3537,181.5151,181.3252,181.5056,117347.0
2018-07-12 15:05:00,191.24,191.55,191.24,191.46,137303.0,181.5056,181.7998,181.5056,181.7144,137303.0
2018-07-12 15:10:00,191.45,191.46,191.35,191.39,122915.0,181.7049,181.7144,181.61,181.6479,122915.0
2018-07-12 15:15:00,191.4,191.5,191.28,191.38,133239.0,181.6574,181.7523,181.5435,181.6384,133239.0
2018-07-12 15:20:00,191.38,191.42,190.91,191.0,102149.0,181.6384,181.6764,181.1924,181.2778,102149.0
2018-07-12 15:25:00,191.01,191.02,190.64,190.7,157525.0,181.2873,181.2968,180.9361,180.9931,157525.0
2018-07-12 15:30:00,190.7,190.85,190.5,190.63,186727.0,180.9931,181.1354,180.8032,180.9266,186727.0
2018-07-12 15:35:00,190.62,190.66,190.03,190.05,377899.0,180.9171,180.9551,180.3572,180.3761,377899.0
2018-07-12 15:40:00,190.06,190.48,189.97,190.31,243971.0,180.3856,180.7843,180.3002,180.6229,243971.0
2018-07-12 15:45:00,190.3,190.45,190.2,190.31,226279.0,180.6134,180.7558,180.5185,180.6229,226279.0
2018-07-12 15:50:00,190.31,190.35,190.13,190.31,293321.0,180.6229,180.6609,180.4521,180.6229,293321.0
2018-07-12 15:55:00,190.3,190.35,190.05,190.15,587326.0,180.6134,180.6609,180.3761,180.4711,587326.0
2018-07-13 09:30:00,191.61,192.12,190.72,191.65,578437.0,181.8567,182.3408,181.012,181.8947,578437.0
2018-07-13 09:35:00,191.69,191.76,190.57,191.05,244735.0,181.9327,181.9991,180.8697,181.3252,244735.0
2018-07-13 09:40:00,191.04,191.11,190.17,190.21,190524.0,181.3157,181.3822,180.49,180.528,190524.0
2018-07-13 09:45:00,190.2,190.53,189.89,190.5,260790.0,180.5185,180.8317,180.2243,180.8032,260790.0
2018-07-13 09:50:00,190.48,190.48,189.45,189.57,175059.0,180.7843,180.7843,179.8067,179.9206,175059.0
2018-07-13 09:55:00,189.59,189.83,189.3,189.72,187458.0,179.9396,180.1673,179.6643,180.0629,187458.0
2018-07-13 10:00:00,189.72,190.48,189.66,190.43,144913.0,180.0629,180.7843,180.006,180.7368,144913.0
2018-07-13 10:05:00,190.43,190.95,190.32,190.9,159099.0,180.7368,181.2303,180.6324,181.1829,159099.0
2018-07-13 10:10:00,190.94,191.01,190.04,190.29,173127.0,181.2208,181.2873,180.3667,180.6039,173127.0
2018-07-13 10:15:00,190.31,190.38,189.83,190.01,110560.0,180.6229,180.6893,180.1673,180.3382,110560.0
2018-07-13 10:20:00,190.01,190.15,189.86,189.93,146134.0,180.3382,180.4711,180.1958,180.2622,146134.0
2018-07-13 10:25:00,189.94,190.47,189.91,190.16,143596.0,180.2717,180.7748,180.2433,180.4805,143596.0
2018-07-13 10:30:00,190.18,190.26,189.9,189.96,103947.0,180.4995,180.5755,180.2338,180.2907,103947.0
2018-07-13 10:35:00,189.98,190.27,189.94,190.02,111328.0,180.3097,180.5849,180.2717,180.3477,111328.0
2018-07-13 10:40:00,190.05,190.37,189.97,190.29,162079.0,180.3761,180.6799,180.3002,180.6039,162079.0
2018-07-13 10:45:00,190.28,190.35,190.19,190.21,115417.0,180.5944,180.6609,180.509,180.528,115417.0
2018-07-13 10:50:00,190.2,190.25,189.95,189.95,173134.0,180.5185,180.566,180.2812,180.2812,173134.0
2018-07-13 10:55:00,189.94,190.2,189.92,190.01,108960.0,180.2717,180.5185,180.2528,180.3382,108960.0
2018-07-13 11:00:00,190.0,190.34,189.95,190.32,128122.0,180.3287,180.6514,180.2812,180.6324,128122.0
2018-07-13 11:05:00,190.31,190.79,190.25,190.6,122708.0,180.6229,181.0785,180.566,180.8981,122708.0
2018-07-13 11:10:00,190.59,190.62,190.45,190.5,117859.0,180.8887,180.9171,180.7558,180.8032,117859.0
2018-07-13 11:15:00,190.52,190.81,190.48,190.74,86050.0,180.8222,181.0975,180.7843,181.031,86050.0
2018-07-13 11:20:00,190.72,191.15,190.57,191.15,128663.0,181.012,181.4201,180.8697,181.4201,128663.0
2018-07-13 11:25:00,191.17,191.27,191.05,191.21,114712.0,181.4391,181.534,181.3252,181.4771,114712.0
2018-07-13 11:30:00,191.22,191.47,191.21,191.3,138348.0,181.4866,181.7239,181.4771,181.5625,138348.0
2018-07-13 11:35:00,191.3,191.48,191.08,191.12,66587.0,181.5625,181.7334,181.3537,181.3917,66587.0
2018-07-13 11:40:00,191.13,191.23,190.63,190.92,85912.0,181.4012,181.4961,180.9266,181.2019,85912.0
2018-07-13 11:45:00,190.95,190.97,190.65,190.81,64882.0,181.2303,181.2493,180.9456,181.0975,64882.0
2018-07-13 11:50:00,190.84,190.87,190.56,190.68,59294.0,181.1259,181.1544,180.8602,180.9741,59294.0
2018-07-13 11:55:00,190.66,190.7,190.44,190.62,81108.0,180.9551,180.9931,180.7463,180.9171,81108.0
2018-07-13 12:00:00,190.63,190.73,190.37,190.56,75325.0,180.9266,181.0215,180.6799,180.8602,75325.0
2018-07-13 12:05:00,190.58,190.73,190.47,190.51,67880.0,180.8792,181.0215,180.7748,180.8127,67880.0
2018-07-13 12:10:00,190.52,190.54,190.24,190.28,79336.0,180.8222,180.8412,180.5565,180.5944,79336.0
2018-07-13 12:15:00,190.27,190.39,190.19,190.3,61407.0,180.5849,180.6988,180.509,180.6134,61407.0
2018-07-13 12:20:00,190.29,190.29,189.92,189.95,87043.0,180.6039,180.6039,180.2528,180.2812,87043.0
2018-07-13 12:25:00,189.93,190.16,189.86,190.12,105392.0,180.2622,180.4805,180.1958,180.4426,105392.0
2018-07-13 12:30:00,190.14,190.14,189.98,190.05,49413.0,180.4616,180.4616,180.3097,180.3761,49413.0
2018-07-13 12:35:00,190.03,190.16,189.98,189.98,62859.0,180.3572,180.4805,180.3097,180.3097,62859.0
2018-07-13 12:40:00,189.99,190.21,189.98,190.11,110169.0,180.3192,180.528,180.3097,180.4331,110169.0
2018-07-13 12:45:00,190.1,190.39,190.1,190.33,107642.0,180.4236,180.6988,180.4236,180.6419,107642.0
2018-07-13 12:50:00,190.34,190.39,190.21,190.21,65666.0,180.6514,180.6988,180.528,180.528,65666.0
2018-07-13 12:55:00,190.22,190.36,190.15,190.21,61036.0,180.5375,180.6704,180.4711,180.528,61036.0
2018-07-13 13:00:00,190.21,190.37,190.17,190.31,48726.0,180.528,180.6799,180.49,180.6229,48726.0
2018-07-13 13:05:00,190.3,190.4,190.22,190.22,69053.0,180.6134,180.7083,180.5375,180.5375,69053.0
2018-07-13 13:10:00,190.23,190.23,190.03,190.09,48167.0,180.547,180.547,180.3572,180.4141,48167.0
2018-07-13 13:15:00,190.1,190.12,189.91,189.98,102791.0,180.4236,180.4426,180.2433,180.3097,102791.0
2018-07-13 13:20:00,190.0,190.13,189.87,190.06,91992.0,180.3287,180.4521,180.2053,180.3856,91992.0
2018-07-13 13:25:00,190.04,190.1,189.89,189.89,50865.0,180.3667,180.4236,180.2243,180.2243,50865.0
2018-07-13 13:30:00,189.88,190.0,189.68,189.78,94494.0,180.2148,180.3287,180.025,180.1199,94494.0
2018-07-13 13:35:00,189.76,190.05,189.74,190.0,63182.0,180.1009,180.3761,180.0819,180.3287,63182.0
2018-07-13 13:40:00,190.0,190.07,189.78,189.85,40125.0,180.3287,180.3951,180.1199,180.1863,40125.0
2018-07-13 13:45:00,189.83,189.88,189.6,189.67,64175.0,180.1673,180.2148,179.949,180.0155,64175.0
2018-07-13 13:50:00,189.68,189.75,189.6,189.68,56039.0,180.025,180.0914,179.949,180.025,56039.0
2018-07-13 13:55:00,189.69,189.87,189.65,189.86,74066.0,180.0345,180.2053,179.9965,180.1958,74066.0
2018-07-13 14:00:00,189.85,189.88,189.68,189.75,39462.0,180.1863,180.2148,180.025,180.0914,39462.0
2018-07-13 14:05:00,189.76,189.98,189.68,189.77,90599.0,180.1009,180.3097,180.025,180.1104,90599.0
2018-07-13 14:10:00,189.76,189.85,189.63,189.63,51703.0,180.1009,180.1863,179.9775,179.9775,51703.0
2018-07-13 14:15:00,189.62,189.83,189.51,189.53,89825.0,179.968,180.1673,179.8636,179.8826,89825.0
2018-07-13 14:20:00,189.54,189.79,189.48,189.63,103662.0,179.8921,180.1294,179.8352,179.9775,103662.0
2018-07-13 14:25:00,189.62,189.66,189.44,189.65,73719.0,179.968,180.006,179.7972,179.9965,73719.0
2018-07-13 14:30:00,189.63,189.8,189.6,189.8,57729.0,179.9775,180.1389,179.949,180.1389,57729.0
2018-07-13 14:35:00,189.81,189.86,189.69,189.78,99795.0,180.1484,180.1958,180.0345,180.1199,99795.0
2018-07-13 14:40:00,189.8,189.83,189.62,189.65,54081.0,180.1389,180.1673,179.968,179.9965,54081.0
2018-07-13 14:45:00,189.64,189.73,189.6,189.7,59093.0,179.987,180.0724,179.949,180.044,59093.0
2018-07-13 14:50:00,189.7,190.1,189.69,190.06,136061.0,180.044,180.4236,180.0345,180.3856,136061.0
2018-07-13 14:55:00,190.04,190.08,189.94,190.02,77289.0,180.3667,180.4046,180.2717,180.3477,77289.0
2018-07-13 15:00:00,190.03,190.06,189.99,190.03,59220.0,180.3572,180.3856,180.3192,180.3572,59220.0
2018-07-13 15:05:00,190.03,190.13,189.92,189.97,74743.0,180.3572,180.4521,180.2528,180.3002,74743.0
2018-07-13 15:10:00,189.98,190.01,189.7,189.76,82243.0,180.3097,180.3382,180.044,180.1009,82243.0
2018-07-13 15:15:00,189.77,189.77,189.49,189.53,93211.0,180.1104,180.1104,179.8446,179.8826,93211.0
2018-07-13 15:20:00,189.53,189.81,189.51,189.64,107750.0,179.8826,180.1484,179.8636,179.987,107750.0
2018-07-13 15:25:00,189.63,189.75,189.6,189.68,136096.0,179.9775,180.0914,179.949,180.025,136096.0
2018-07-13 15:30:00,189.68,189.79,189.57,189.73,108494.0,180.025,180.1294,179.9206,180.0724,108494.0
2018-07-13 15:35:00,189.73,190.11,189.71,190.11,127775.0,180.0724,180.4331,180.0534,180.4331,127775.0
2018-07-13 15:40:00,190.13,190.18,189.82,189.96,107633.0,180.4521,180.4995,180.1578,180.2907,107633.0
2018-07-13 15:45:00,189.95,189.97,189.74,189.78,114136.0,180.2812,180.3002,180.0819,180.1199,114136.0
2018-07-13 15:50:00,189.79,190.0,189.79,189.89,146174.0,180.1294,180.3287,180.1294,180.2243,146174.0
2018-07-13 15:55:00,189.9,190.13,189.9,190.02,475953.0,180.2338,180.4521,180.2338,180.3477,475953.0
2018-07-16 09:30:00,189.57,189.97,189.15,189.8,396663.0,179.9206,180.3002,179.522,180.1389,396663.0
2018-07-16 09:35:00,189.74,190.64,189.59,190.39,358853.0,180.0819,180.9361,179.9396,180.6988,358853.0
2018-07-16 09:40:00,190.32,190.41,189.9,190.08,232330.0,180.6324,180.7178,180.2338,180.4046,232330.0
2018-07-16 09:45:00,190.08,190.47,189.89,190.08,178999.0,180.4046,180.7748,180.2243,180.4046,178999.0
2018-07-16 09:50:00,190.06,190.47,189.91,190.21,179636.0,180.3856,180.7748,180.2433,180.528,179636.0
2018-07-16 09:55:00,190.18,190.32,189.97,190.27,137415.0,180.4995,180.6324,180.3002,180.5849,137415.0
2018-07-16 10:00:00,190.28,190.98,190.21,190.98,221564.0,180.5944,181.2588,180.528,181.2588,221564.0
2018-07-16 10:05:00,190.96,191.26,190.88,191.04,268764.0,181.2398,181.5246,181.1639,181.3157,268764.0
2018-07-16 10:10:00,191.06,191.37,190.82,190.86,220976.0,181.3347,181.629,181.1069,181.1449,220976.0
2018-07-16 10:15:00,190.88,190.93,190.45,190.55,168449.0,181.1639,181.2113,180.7558,180.8507,168449.0
2018-07-16 10:20:00,190.56,190.56,189.95,190.0,229808.0,180.8602,180.8602,180.2812,180.3287,229808.0
2018-07-16 10:25:00,190.0,190.32,189.96,190.09,140131.0,180.3287,180.6324,180.2907,180.4141,140131.0
2018-07-16 10:30:00,190.06,190.42,189.93,190.08,164963.0,180.3856,180.7273,180.2622,180.4046,164963.0
2018-07-16 10:35:00,190.08,190.24,189.89,190.0,93529.0,180.4046,180.5565,180.2243,180.3287,93529.0
2018-07-16 10:40:00,190.0,190.05,189.83,189.89,123303.0,180.3287,180.3761,180.1673,180.2243,123303.0
2018-07-16 10:45:00,189.88,190.05,189.82,189.96,93426.0,180.2148,180.3761,180.1578,180.2907,93426.0
2018-07-16 10:50:00,189.91,190.01,189.72,189.75,194501.0,180.2433,180.3382,180.0629,180.0914,194501.0
2018-07-16 10:55:00,189.74,189.75,189.38,189.49,120154.0,180.0819,180.0914,179.7402,179.8446,120154.0
2018-07-16 11:00:00,189.5,189.83,189.47,189.78,70970.0,179.8541,180.1673,179.8257,180.1199,70970.0
2018-07-16 11:05:00,189.8,189.81,189.4,189.43,157752.0,180.1389,180.1484,179.7592,179.7877,157752.0
2018-07-16 11:10:00,189.42,189.62,189.32,189.5,125248.0,179.7782,179.968,179.6833,179.8541,125248.0
2018-07-16 11:15:00,189.49,189.98,189.46,189.95,76822.0,179.8446,180.3097,179.8162,180.2812,76822.0
2018-07-16 11:20:00,189.93,190.04,189.89,189.94,66190.0,180.2622,180.3667,180.2243,180.2717,66190.0
2018-07-16 11:25:00,189.93,190.0,189.83,189.87,37807.0,180.2622,180.3287,180.1673,180.2053,37807.0
2018-07-16 11:30:00,189.9,189.95,189.74,189.78,51308.0,180.2338,180.2812,180.0819,180.1199,51308.0
2018-07-16 11:35:00,189.81,190.09,189.79,190.08,72980.0,180.1484,180.4141,180.1294,180.4046,72980.0
2018-07-16 11:40:00,190.08,190.17,189.87,189.96,75464.0,180.4046,180.49,180.2053,180.2907,75464.0
2018-07-16 11:45:00,189.98,190.07,189.83,190.0,59708.0,180.3097,180.3951,180.1673,180.3287,59708.0
2018-07-16 11:50:00,189.99,190.01,189.79,189.86,50878.0,180.3192,180.3382,180.1294,180.1958,50878.0
2018-07-16 11:55:00,189.82,189.97,189.78,189.91,57132.0,180.1578,180.3002,180.1199,180.2433,57132.0
2018-07-16 12:00:00,189.91,190.05,189.91,190.04,95948.0,180.2433,180.3761,180.2433,180.3667,95948.0
2018-07-16 12:05:00,190.06,190.11,189.95,190.01,99951.0,180.3856,180.4331,180.2812,180.3382,99951.0
2018-07-16 12:10:00,190.02,190.07,189.9,190.07,72277.0,180.3477,180.3951,180.2338,180.3951,72277.0
2018-07-16 12:15:00,190.09,190.15,189.96,190.03,102017.0,180.4141,180.4711,180.2907,180.3572,102017.0
2018-07-16 12:20:00,190.04,190.29,190.01,190.16,85625.0,180.3667,180.6039,180.3382,180.4805,85625.0
2018-07-16 12:25:00,190.14,190.3,190.09,190.22,203405.0,180.4616,180.6134,180.4141,180.5375,203405.0
2018-07-16 12:30:00,190.21,190.23,189.99,190.12,102257.0,180.528,180.547,180.3192,180.4426,102257.0
2018-07-16 12:35:00,190.13,190.24,190.11,190.14,38483.0,180.4521,180.5565,180.4331,180.4616,38483.0
2018-07-16 12:40:00,190.15,190.17,189.99,190.0,75527.0,180.4711,180.49,180.3192,180.3287,75527.0
2018-07-16 12:45:00,190.0,190.04,189.92,190.0,47995.0,180.3287,180.3667,180.2528,180.3287,47995.0
2018-07-16 12:50:00,190.0,190.09,189.91,190.0,50418.0,180.3287,180.4141,180.2433,180.3287,50418.0
2018-07-16 12:55:00,190.0,190.19,189.99,190.14,49618.0,180.3287,180.509,180.3192,180.4616,49618.0
2018-07-16 13:00:00,190.15,190.29,190.12,190.22,49120.0,180.4711,180.6039,180.4426,180.5375,49120.0
2018-07-16 13:05:00,190.22,190.36,190.22,190.32,32890.0,180.5375,180.6704,180.5375,180.6324,32890.0
2018-07-16 13:10:00,190.32,190.52,190.23,190.4,150978.0,180.6324,180.8222,180.547,180.7083,150978.0
2018-07-16 13:15:00,190.4,190.6,190.38,190.48,99539.0,180.7083,180.8981,180.6893,180.7843,99539.0
2018-07-16 13:20:00,190.48,190.6,190.39,190.5,67520.0,180.7843,180.8981,180.6988,180.8032,67520.0
2018-07-16 13:25:00,190.48,190.56,190.41,190.51,61821.0,180.7843,180.8602,180.7178,180.8127,61821.0
2018-07-16 13:30:00,190.52,190.54,190.43,190.5,47761.0,180.8222,180.8412,180.7368,180.8032,47761.0
2018-07-16 13:35:00,190.48,190.55,190.46,190.54,51100.0,180.7843,180.8507,180.7653,180.8412,51100.0
2018-07-16 13:40:00,190.5,190.56,190.46,190.46,31470.0,180.8032,180.8602,180.7653,180.7653,31470.0
2018-07-16 13:45:00,190.47,190.52,190.28,190.32,42459.0,180.7748,180.8222,180.5944,180.6324,42459.0
2018-07-16 13:50:00,190.31,190.4,190.22,190.39,41961.0,180.6229,180.7083,180.5375,180.6988,41961.0
2018-07-16 13:55:00,190.4,190.69,190.37,190.66,88494.0,180.7083,180.9836,180.6799,180.9551,88494.0
2018-07-16 14:00:00,190.69,190.72,190.49,190.5,85450.0,180.9836,181.012,180.7937,180.8032,85450.0
2018-07-16 14:05:00,190.51,190.74,190.46,190.66,110116.0,180.8127,181.031,180.7653,180.9551,110116.0
2018-07-16 14:10:00,190.67,190.8,190.47,190.53,83607.0,180.9646,181.088,180.7748,180.8317,83607.0
2018-07-16 14:15:00,190.51,190.65,190.48,190.58,123043.0,180.8127,180.9456,180.7843,180.8792,123043.0
2018-07-16 14:20:00,190.56,190.57,190.4,190.55,115899.0,180.8602,180.8697,180.7083,180.8507,115899.0
2018-07-16 14:25:00,190.54,190.55,190.4,190.42,102328.0,180.8412,180.8507,180.7083,180.7273,102328.0
2018-07-16 14:30:00,190.42,190.51,190.13,190.19,154202.0,180.7273,180.8127,180.4521,180.509,154202.0
2018-07-16 14:35:00,190.18,190.22,190.01,190.21,86595.0,180.4995,180.5375,180.3382,180.528,86595.0
2018-07-16 14:40:00,190.19,190.28,190.04,190.22,185954.0,180.509,180.5944,180.3667,180.5375,185954.0
2018-07-16 14:45:00,190.22,190.29,190.13,190.29,91190.0,180.5375,180.6039,180.4521,180.6039,91190.0
2018-07-16 14:50:00,190.31,190.34,190.2,190.22,67934.0,180.6229,180.6514,180.5185,180.5375,67934.0
2018-07-16 14:55:00,190.23,190.32,190.18,190.2,106173.0,180.547,180.6324,180.4995,180.5185,106173.0
2018-07-16 15:00:00,190.2,190.29,190.13,190.24,115060.0,180.5185,180.6039,180.4521,180.5565,115060.0
2018-07-16 15:05:00,190.24,190.36,190.24,190.31,63528.0,180.5565,180.6704,180.5565,180.6229,63528.0
2018-07-16 15:10:00,190.33,190.4,190.27,190.34,139519.0,180.6419,180.7083,180.5849,180.6514,139519.0
2018-07-16 15:15:00,190.33,190.38,190.24,190.25,70259.0,180.6419,180.6893,180.5565,180.566,70259.0
2018-07-16 15:20:00,190.27,190.45,190.24,190.43,106313.0,180.5849,180.7558,180.5565,180.7368,106313.0
2018-07-16 15:25:00,190.42,190.42,190.25,190.35,140233.0,180.7273,180.7273,180.566,180.6609,140233.0
2018-07-16 15:30:00,190.35,190.44,190.28,190.3,116134.0,180.6609,180.7463,180.5944,180.6134,116134.0
2018-07-16 15:35:00,190.3,190.41,190.2,190.22,166163.0,180.6134,180.7178,180.5185,180.5375,166163.0
2018-07-16 15:40:00,190.23,190.36,190.18,190.25,127143.0,180.547,180.6704,180.4995,180.566,127143.0
2018-07-16 15:45:00,190.26,190.34,190.22,190.28,143530.0,180.5755,180.6514,180.5375,180.5944,143530.0
2018-07-16 15:50:00,190.28,190.39,190.01,190.02,276161.0,180.5944,180.6988,180.3382,180.3477,276161.0
2018-07-16 15:55:00,190.03,190.39,190.0,190.34,300718.0,180.3572,180.6988,180.3287,180.6514,300718.0
2018-07-17 09:30:00,188.65,188.84,187.9,188.63,739658.0,179.0474,179.2277,178.3356,179.0284,739658.0
2018-07-17 09:35:00,188.63,189.0,188.1,188.6,215768.0,179.0284,179.3796,178.5254,178.9999,215768.0
2018-07-17 09:40:00,188.62,189.16,188.26,189.0,287831.0,179.0189,179.5314,178.6773,179.3796,287831.0
2018-07-17 09:45:00,189.02,189.49,188.76,188.96,195847.0,179.3986,179.8446,179.1518,179.3416,195847.0
2018-07-17 09:50:00,188.92,189.28,188.81,189.18,90757.0,179.3037,179.6453,179.1993,179.5504,90757.0
2018-07-17 09:55:00,189.17,189.5,189.04,189.5,147901.0,179.5409,179.8541,179.4176,179.8541,147901.0
2018-07-17 10:00:00,189.5,190.04,189.39,189.85,197380.0,179.8541,180.3667,179.7497,180.1863,197380.0
2018-07-17 10:05:00,189.83,190.1,189.54,190.08,116513.0,180.1673,180.4236,179.8921,180.4046,116513.0
2018-07-17 10:10:00,190.06,190.29,189.76,190.21,218844.0,180.3856,180.6039,180.1009,180.528,218844.0
2018-07-17 10:15:00,190.16,190.56,190.01,190.2,288072.0,180.4805,180.8602,180.3382,180.5185,288072.0
2018-07-17 10:20:00,190.16,190.18,189.72,189.93,214567.0,180.4805,180.4995,180.0629,180.2622,214567.0
2018-07-17 10:25:00,189.94,190.06,189.78,189.92,86040.0,180.2717,180.3856,180.1199,180.2528,86040.0
2018-07-17 10:30:00,189.95,190.05,189.85,190.0,68821.0,180.2812,180.3761,180.1863,180.3287,68821.0
2018-07-17 10:35:00,190.01,190.14,189.81,189.83,101328.0,180.3382,180.4616,180.1484,180.1673,101328.0
2018-07-17 10:40:00,189.81,189.99,189.64,189.95,140173.0,180.1484,180.3192,179.987,180.2812,140173.0
2018-07-17 10:45:00,189.96,189.97,189.8,189.91,126684.0,180.2907,180.3002,180.1389,180.2433,126684.0
2018-07-17 10:50:00,189.92,190.03,189.85,190.0,88098.0,180.2528,180.3572,180.1863,180.3287,88098.0
2018-07-17 10:55:00,190.0,190.0,189.59,189.6,182533.0,180.3287,180.3287,179.9396,179.949,182533.0
2018-07-17 11:00:00,189.57,190.18,189.5,190.15,118492.0,179.9206,180.4995,179.8541,180.4711,118492.0
2018-07-17 11:05:00,190.15,190.22,189.85,190.06,138063.0,180.4711,180.5375,180.1863,180.3856,138063.0
2018-07-17 11:10:00,190.07,190.38,189.93,190.11,146663.0,180.3951,180.6893,180.2622,180.4331,146663.0
2018-07-17 11:15:00,190.12,190.33,189.97,190.05,98964.0,180.4426,180.6419,180.3002,180.3761,98964.0
2018-07-17 11:20:00,190.07,190.73,190.0,190.71,155266.0,180.3951,181.0215,180.3287,181.0025,155266.0
2018-07-17 11:25:00,190.72,190.94,190.57,190.8,167549.0,181.012,181.2208,180.8697,181.088,167549.0
2018-07-17 11:30:00,190.8,190.93,190.52,190.77,113210.0,181.088,181.2113,180.8222,181.0595,113210.0
2018-07-17 11:35:00,190.77,190.83,190.58,190.71,109714.0,181.0595,181.1164,180.8792,181.0025,109714.0
2018-07-17 11:40:00,190.7,190.78,190.63,190.75,93207.0,180.9931,181.069,180.9266,181.0405,93207.0
2018-07-17 11:45:00,190.75,191.35,190.75,191.14,249871.0,181.0405,181.61,181.0405,181.4107,249871.0
2018-07-17 11:50:00,191.15,191.44,191.07,191.35,136195.0,181.4201,181.6954,181.3442,181.61,136195.0
2018-07-17 11:55:00,191.35,191.39,191.13,191.16,79552.0,181.61,181.6479,181.4012,181.4296,79552.0
2018-07-17 12:00:00,191.13,191.21,190.83,190.88,172047.0,181.4012,181.4771,181.1164,181.1639,172047.0
2018-07-17 12:05:00,190.88,191.09,190.83,191.0,56873.0,181.1639,181.3632,181.1164,181.2778,56873.0
2018-07-17 12:10:00,191.03,191.3,190.86,191.26,100644.0,181.3063,181.5625,181.1449,181.5246,100644.0
2018-07-17 12:15:00,191.27,191.86,191.27,191.69,190905.0,181.534,182.094,181.534,181.9327,190905.0
2018-07-17 12:20:00,191.67,192.31,191.6,192.23,236032.0,181.9137,182.5211,181.8472,182.4452,236032.0
2018-07-17 12:25:00,192.24,192.39,191.97,192.01,163287.0,182.4547,182.597,182.1984,182.2364,163287.0
2018-07-17 12:30:00,192.03,192.06,191.8,191.93,82428.0,182.2554,182.2838,182.0371,182.1604,82428.0
2018-07-17 12:35:00,191.93,192.12,191.86,191.86,114214.0,182.1604,182.3408,182.094,182.094,114214.0
2018-07-17 12:40:00,191.87,192.02,191.79,191.8,60966.0,182.1035,182.2459,182.0276,182.0371,60966.0
2018-07-17 12:45:00,191.81,191.86,191.63,191.8,93588.0,182.0466,182.094,181.8757,182.0371,93588.0
2018-07-17 12:50:00,191.81,192.14,191.78,192.01,100760.0,182.0466,182.3598,182.0181,182.2364,100760.0
2018-07-17 12:55:00,192.03,192.06,191.79,191.82,74002.0,182.2554,182.2838,182.0276,182.056,74002.0
2018-07-17 13:00:00,191.82,192.14,191.8,192.13,95496.0,182.056,182.3598,182.0371,182.3503,95496.0
2018-07-17 13:05:00,192.14,192.31,192.08,192.11,105178.0,182.3598,182.5211,182.3028,182.3313,105178.0
2018-07-17 13:10:00,192.12,192.37,192.12,192.19,118932.0,182.3408,182.578,182.3408,182.4072,118932.0
2018-07-17 13:15:00,192.2,192.22,191.99,192.15,82729.0,182.4167,182.4357,182.2174,182.3692,82729.0
2018-07-17 13:20:00,192.14,192.38,192.13,192.34,78784.0,182.3598,182.5875,182.3503,182.5496,78784.0
2018-07-17 13:25:00,192.34,192.36,192.23,192.28,95741.0,182.5496,182.5686,182.4452,182.4926,95741.0
2018-07-17 13:30:00,192.28,192.33,192.13,192.16,71628.0,182.4926,182.5401,182.3503,182.3787,71628.0
2018-07-17 13:35:00,192.17,192.48,192.16,192.35,75135.0,182.3882,182.6825,182.3787,182.5591,75135.0
2018-07-17 13:40:00,192.37,192.53,192.28,192.51,60885.0,182.578,182.7299,182.4926,182.7109,60885.0
2018-07-17 13:45:00,192.49,192.6,192.38,192.4,95260.0,182.6919,182.7963,182.5875,182.6065,95260.0
2018-07-17 13:50:00,192.41,192.53,192.26,192.31,51786.0,182.616,182.7299,182.4736,182.5211,51786.0
2018-07-17 13:55:00,192.29,192.3,191.97,192.08,80264.0,182.5021,182.5116,182.1984,182.3028,80264.0
2018-07-17 14:00:00,192.07,192.14,191.9,192.05,64935.0,182.2933,182.3598,182.132,182.2743,64935.0
2018-07-17 14:05:00,192.06,192.72,192.05,192.5,144845.0,182.2838,182.9102,182.2743,182.7014,144845.0
2018-07-17 14:10:00,192.46,192.53,192.33,192.38,86762.0,182.6635,182.7299,182.5401,182.5875,86762.0
2018-07-17 14:15:00,192.39,192.43,192.2,192.25,51665.0,182.597,182.635,182.4167,182.4642,51665.0
2018-07-17 14:20:00,192.24,192.39,192.17,192.31,70409.0,182.4547,182.597,182.3882,182.5211,70409.0
2018-07-17 14:25:00,192.32,192.48,192.31,192.4,57024.0,182.5306,182.6825,182.5211,182.6065,57024.0
2018-07-17 14:30:00,192.37,192.45,192.3,192.36,61162.0,182.578,182.654,182.5116,182.5686,61162.0
2018-07-17 14:35:00,192.36,192.52,192.35,192.47,72506.0,182.5686,182.7204,182.5591,182.673,72506.0
2018-07-17 14:40:00,192.47,192.48,192.38,192.39,83803.0,182.673,182.6825,182.5875,182.597,83803.0
2018-07-17 14:45:00,192.39,192.5,192.31,192.46,67542.0,182.597,182.7014,182.5211,182.6635,67542.0
2018-07-17 14:50:00,192.46,192.49,192.33,192.41,61672.0,182.6635,182.6919,182.5401,182.616,61672.0
2018-07-17 14:55:00,192.4,192.41,192.05,192.11,88195.0,182.6065,182.616,182.2743,182.3313,88195.0
2018-07-17 15:00:00,192.1,192.16,191.99,192.13,69269.0,182.3218,182.3787,182.2174,182.3503,69269.0
2018-07-17 15:05:00,192.11,192.33,192.1,192.3,71576.0,182.3313,182.5401,182.3218,182.5116,71576.0
2018-07-17 15:10:00,192.29,192.4,192.24,192.39,59104.0,182.5021,182.6065,182.4547,182.597,59104.0
2018-07-17 15:15:00,192.4,192.49,192.33,192.47,92318.0,182.6065,182.6919,182.5401,182.673,92318.0
2018-07-17 15:20:00,192.45,192.59,192.31,192.52,71119.0,182.654,182.7869,182.5211,182.7204,71119.0
2018-07-17 15:25:00,192.5,192.61,192.39,192.46,102906.0,182.7014,182.8058,182.597,182.6635,102906.0
2018-07-17 15:30:00,192.48,192.61,192.44,192.52,93009.0,182.6825,182.8058,182.6445,182.7204,93009.0
2018-07-17 15:35:00,192.52,192.52,192.34,192.42,113218.0,182.7204,182.7204,182.5496,182.6255,113218.0
2018-07-17 15:40:00,192.41,192.92,192.38,192.88,177463.0,182.616,183.1001,182.5875,183.0621,177463.0
2018-07-17 15:45:00,192.87,192.95,192.75,192.82,159206.0,183.0526,183.1285,182.9387,183.0051,159206.0
2018-07-17 15:50:00,192.82,192.82,192.35,192.56,232182.0,183.0051,183.0051,182.5591,182.7584,232182.0
2018-07-17 15:55:00,192.56,192.82,192.27,192.67,549332.0,182.7584,183.0051,182.4831,182.8628,549332.0
2018-07-18 09:30:00,192.45,193.23,191.75,192.52,645007.0,182.654,183.3943,181.9896,182.7204,645007.0
2018-07-18 09:35:00,192.4,192.66,191.98,192.52,367982.0,182.6065,182.8533,182.2079,182.7204,367982.0
2018-07-18 09:40:00,192.5,192.51,191.55,191.85,245768.0,182.7014,182.7109,181.7998,182.0845,245768.0
2018-07-18 09:45:00,191.84,192.05,191.6,191.94,150796.0,182.075,182.2743,181.8472,182.1699,150796.0
2018-07-18 09:50:00,191.94,192.01,191.68,191.81,116592.0,182.1699,182.2364,181.9232,182.0466,116592.0
2018-07-18 09:55:00,191.78,192.64,191.72,192.62,172952.0,182.0181,182.8343,181.9611,182.8153,172952.0
2018-07-18 10:00:00,192.62,192.87,192.27,192.32,153617.0,182.8153,183.0526,182.4831,182.5306,153617.0
2018-07-18 10:05:00,192.34,192.45,191.99,192.28,130250.0,182.5496,182.654,182.2174,182.4926,130250.0
2018-07-18 10:10:00,192.25,192.25,191.82,192.0,102015.0,182.4642,182.4642,182.056,182.2269,102015.0
2018-07-18 10:15:00,192.02,192.02,191.4,191.7,171020.0,182.2459,182.2459,181.6574,181.9422,171020.0
2018-07-18 10:20:00,191.71,191.83,191.45,191.73,181302.0,181.9516,182.0655,181.7049,181.9706,181302.0
2018-07-18 10:25:00,191.74,192.04,191.74,191.96,93656.0,181.9801,182.2648,181.9801,182.1889,93656.0
2018-07-18 10:30:00,191.94,191.99,191.57,191.65,102579.0,182.1699,182.2174,181.8188,181.8947,102579.0
2018-07-18 10:35:00,191.62,191.64,191.29,191.45,120424.0,181.8662,181.8852,181.553,181.7049,120424.0
2018-07-18 10:40:00,191.45,191.48,191.17,191.24,95717.0,181.7049,181.7334,181.4391,181.5056,95717.0
2018-07-18 10:45:00,191.23,191.53,191.12,191.41,109765.0,181.4961,181.7808,181.3917,181.6669,109765.0
2018-07-18 10:50:00,191.41,191.56,191.17,191.4,173176.0,181.6669,181.8093,181.4391,181.6574,173176.0
2018-07-18 10:55:00,191.4,191.78,191.39,191.69,143419.0,181.6574,182.0181,181.6479,181.9327,143419.0
2018-07-18 11:00:00,191.7,191.76,191.26,191.4,72929.0,181.9422,181.9991,181.5246,181.6574,72929.0
2018-07-18 11:05:00,191.39,191.6,191.32,191.59,54840.0,181.6479,181.8472,181.5815,181.8378,54840.0
2018-07-18 11:10:00,191.6,191.65,191.45,191.65,56413.0,181.8472,181.8947,181.7049,181.8947,56413.0
2018-07-18 11:15:00,191.63,191.82,191.54,191.59,233054.0,181.8757,182.056,181.7903,181.8378,233054.0
2018-07-18 11:20:00,191.58,191.62,191.24,191.25,63022.0,181.8283,181.8662,181.5056,181.5151,63022.0
2018-07-18 11:25:00,191.24,191.34,190.88,190.9,119798.0,181.5056,181.6005,181.1639,181.1829,119798.0
2018-07-18 11:30:00,190.88,191.19,190.88,191.04,61105.0,181.1639,181.4581,181.1639,181.3157,61105.0
2018-07-18 11:35:00,191.04,191.3,190.82,191.07,105472.0,181.3157,181.5625,181.1069,181.3442,105472.0
2018-07-18 11:40:00,191.05,191.11,190.73,190.93,73943.0,181.3252,181.3822,181.0215,181.2113,73943.0
2018-07-18 11:45:00,190.91,191.01,190.66,190.66,43916.0,181.1924,181.2873,180.9551,180.9551,43916.0
2018-07-18 11:50:00,190.66,190.92,190.61,190.91,58392.0,180.9551,181.2019,180.9076,181.1924,58392.0
2018-07-18 11:55:00,190.92,190.98,190.72,190.72,65102.0,181.2019,181.2588,181.012,181.012,65102.0
2018-07-18 12:00:00,190.73,190.8,190.5,190.58,98031.0,181.0215,181.088,180.8032,180.8792,98031.0
2018-07-18 12:05:00,190.59,190.67,190.5,190.6,71434.0,180.8887,180.9646,180.8032,180.8981,71434.0
2018-07-18 12:10:00,190.62,190.67,190.22,190.45,142572.0,180.9171,180.9646,180.5375,180.7558,142572.0
2018-07-18 12:15:00,190.47,190.51,190.08,190.09,88402.0,180.7748,180.8127,180.4046,180.4141,88402.0
2018-07-18 12:20:00,190.09,190.65,189.91,190.43,187958.0,180.4141,180.9456,180.2433,180.7368,187958.0
2018-07-18 12:25:00,190.44,190.72,190.38,190.7,82510.0,180.7463,181.012,180.6893,180.9931,82510.0
2018-07-18 12:30:00,190.71,190.94,190.63,190.88,111123.0,181.0025,181.2208,180.9266,181.1639,111123.0
2018-07-18 12:35:00,190.88,190.88,190.57,190.58,65210.0,181.1639,181.1639,180.8697,180.8792,65210.0
2018-07-18 12:40:00,190.58,190.66,190.52,190.6,69723.0,180.8792,180.9551,180.8222,180.8981,69723.0
2018-07-18 12:45:00,190.6,191.02,190.6,191.01,84093.0,180.8981,181.2968,180.8981,181.2873,84093.0
2018-07-18 12:50:00,191.01,191.19,190.95,191.11,69856.0,181.2873,181.4581,181.2303,181.3822,69856.0
2018-07-18 12:55:00,191.11,191.13,190.92,190.97,48493.0,181.3822,181.4012,181.2019,181.2493,48493.0
2018-07-18 13:00:00,190.98,191.13,190.88,191.1,51976.0,181.2588,181.4012,181.1639,181.3727,51976.0
2018-07-18 13:05:00,191.11,191.15,190.95,191.06,33845.0,181.3822,181.4201,181.2303,181.3347,33845.0
2018-07-18 13:10:00,191.04,191.18,190.87,190.91,52128.0,181.3157,181.4486,181.1544,181.1924,52128.0
2018-07-18 13:15:00,190.93,191.14,190.84,191.09,45187.0,181.2113,181.4107,181.1259,181.3632,45187.0
2018-07-18 13:20:00,191.09,191.2,191.01,191.15,78942.0,181.3632,181.4676,181.2873,181.4201,78942.0
2018-07-18 13:25:00,191.16,191.2,190.99,191.08,41168.0,181.4296,181.4676,181.2683,181.3537,41168.0
2018-07-18 13:30:00,191.06,191.08,190.9,190.93,36531.0,181.3347,181.3537,181.1829,181.2113,36531.0
2018-07-18 13:35:00,190.93,191.0,190.76,190.84,56569.0,181.2113,181.2778,181.05,181.1259,56569.0
2018-07-18 13:40:00,190.85,191.12,190.71,191.07,76536.0,181.1354,181.3917,181.0025,181.3442,76536.0
2018-07-18 13:45:00,191.06,191.22,190.99,190.99,34789.0,181.3347,181.4866,181.2683,181.2683,34789.0
2018-07-18 13:50:00,191.01,191.03,190.81,190.88,51229.0,181.2873,181.3063,181.0975,181.1639,51229.0
2018-07-18 13:55:00,190.87,191.12,190.87,191.09,28745.0,181.1544,181.3917,181.1544,181.3632,28745.0
2018-07-18 14:00:00,191.08,191.14,190.97,191.08,32266.0,181.3537,181.4107,181.2493,181.3537,32266.0
2018-07-18 14:05:00,191.09,191.27,190.95,191.27,66118.0,181.3632,181.534,181.2303,181.534,66118.0
2018-07-18 14:10:00,191.24,191.27,191.0,191.16,65969.0,181.5056,181.534,181.2778,181.4296,65969.0
2018-07-18 14:15:00,191.17,191.23,191.08,191.15,24901.0,181.4391,181.4961,181.3537,181.4201,24901.0
2018-07-18 14:20:00,191.14,191.31,191.14,191.2,29255.0,181.4107,181.572,181.4107,181.4676,29255.0
2018-07-18 14:25:00,191.2,191.37,191.18,191.29,79309.0,181.4676,181.629,181.4486,181.553,79309.0
2018-07-18 14:30:00,191.29,191.31,191.16,191.16,31301.0,181.553,181.572,181.4296,181.4296,31301.0
2018-07-18 14:35:00,191.15,191.24,191.05,191.18,40208.0,181.4201,181.5056,181.3252,181.4486,40208.0
2018-07-18 14:40:00,191.17,191.28,191.03,191.11,57120.0,181.4391,181.5435,181.3063,181.3822,57120.0
2018-07-18 14:45:00,191.13,191.27,191.09,191.2,79435.0,181.4012,181.534,181.3632,181.4676,79435.0
2018-07-18 14:50:00,191.18,191.26,191.1,191.26,41499.0,181.4486,181.5246,181.3727,181.5246,41499.0
2018-07-18 14:55:00,191.24,191.32,191.15,191.22,41704.0,181.5056,181.5815,181.4201,181.4866,41704.0
2018-07-18 15:00:00,191.18,191.27,191.15,191.27,61705.0,181.4486,181.534,181.4201,181.534,61705.0
2018-07-18 15:05:00,191.26,191.45,191.25,191.43,58766.0,181.5246,181.7049,181.5151,181.6859,58766.0
2018-07-18 15:10:00,191.44,191.44,191.19,191.21,43207.0,181.6954,181.6954,181.4581,181.4771,43207.0
2018-07-18 15:15:00,191.21,191.35,191.21,191.33,31610.0,181.4771,181.61,181.4771,181.591,31610.0
2018-07-18 15:20:00,191.32,191.4,191.22,191.23,75813.0,181.5815,181.6574,181.4866,181.4961,75813.0
2018-07-18 15:25:00,191.21,191.3,191.03,191.07,72973.0,181.4771,181.5625,181.3063,181.3442,72973.0
2018-07-18 15:30:00,191.08,191.14,190.89,190.97,98500.0,181.3537,181.4107,181.1734,181.2493,98500.0
2018-07-18 15:35:00,190.97,191.0,190.6,190.67,81357.0,181.2493,181.2778,180.8981,180.9646,81357.0
2018-07-18 15:40:00,190.66,190.89,190.63,190.86,92403.0,180.9551,181.1734,180.9266,181.1449,92403.0
2018-07-18 15:45:00,190.85,190.94,190.7,190.92,117448.0,181.1354,181.2208,180.9931,181.2019,117448.0
2018-07-18 15:50:00,190.9,191.03,190.74,190.77,109718.0,181.1829,181.3063,181.031,181.0595,109718.0
2018-07-18 15:55:00,190.78,190.84,190.5,190.78,294023.0,181.069,181.1259,180.8032,181.069,294023.0
2018-07-19 09:30:00,188.68,189.57,188.41,188.9,613699.0,179.0759,179.9206,178.8196,179.2847,613699.0
2018-07-19 09:35:00,188.83,189.68,188.82,189.3,211951.0,179.2182,180.025,179.2088,179.6643,211951.0
2018-07-19 09:40:00,189.31,189.31,188.26,188.31,363376.0,179.6738,179.6738,178.6773,178.7247,363376.0
2018-07-19 09:45:00,188.27,188.6,187.9,187.94,474327.0,178.6867,178.9999,178.3356,178.3735,474327.0
2018-07-19 09:50:00,187.93,188.06,187.42,187.63,529537.0,178.3641,178.4874,177.88,178.0793,529537.0
2018-07-19 09:55:00,187.62,187.98,187.3,187.7,244506.0,178.0698,178.4115,177.7661,178.1458,244506.0
2018-07-19 10:00:00,187.74,187.84,186.92,187.33,249709.0,178.1837,178.2786,177.4055,177.7946,249709.0
2018-07-19 10:05:00,187.28,187.41,186.87,187.12,285727.0,177.7471,177.8705,177.358,177.5953,285727.0
2018-07-19 10:10:00,187.08,187.77,187.04,187.67,223534.0,177.5573,178.2122,177.5194,178.1173,223534.0
2018-07-19 10:15:00,187.68,187.85,187.44,187.78,171791.0,178.1268,178.2881,177.899,178.2217,171791.0
2018-07-19 10:20:00,187.79,188.02,187.54,187.7,154348.0,178.2312,178.4495,177.9939,178.1458,154348.0
2018-07-19 10:25:00,187.71,187.75,187.4,187.51,97364.0,178.1553,178.1932,177.861,177.9654,97364.0
2018-07-19 10:30:00,187.51,187.53,187.07,187.37,127149.0,177.9654,177.9844,177.5478,177.8326,127149.0
2018-07-19 10:35:00,187.38,187.49,187.14,187.36,138407.0,177.842,177.9464,177.6143,177.8231,138407.0
2018-07-19 10:40:00,187.37,187.6,187.19,187.29,104607.0,177.8326,178.0509,177.6617,177.7566,104607.0
2018-07-19 10:45:00,187.29,187.7,187.28,187.5,91907.0,177.7566,178.1458,177.7471,177.9559,91907.0
2018-07-19 10:50:00,187.46,187.59,187.29,187.51,99191.0,177.918,178.0414,177.7566,177.9654,99191.0
2018-07-19 10:55:00,187.54,187.93,187.5,187.7,122707.0,177.9939,178.3641,177.9559,178.1458,122707.0
2018-07-19 11:00:00,187.69,187.84,187.58,187.69,95335.0,178.1363,178.2786,178.0319,178.1363,95335.0
2018-07-19 11:05:00,187.68,187.87,187.63,187.74,146028.0,178.1268,178.3071,178.0793,178.1837,146028.0
2018-07-19 11:10:00,187.74,187.8,187.55,187.61,81616.0,178.1837,178.2407,178.0034,178.0603,81616.0
2018-07-19 11:15:00,187.63,187.97,187.56,187.96,103014.0,178.0793,178.402,178.0129,178.3925,103014.0
2018-07-19 11:20:00,187.93,188.33,187.93,188.13,224274.0,178.3641,178.7437,178.3641,178.5539,224274.0
2018-07-19 11:25:00,188.11,188.39,188.11,188.18,223439.0,178.5349,178.8006,178.5349,178.6013,223439.0
2018-07-19 11:30:00,188.15,188.24,187.89,188.0,121351.0,178.5729,178.6583,178.3261,178.4305,121351.0
2018-07-19 11:35:00,188.0,188.04,187.83,187.96,51016.0,178.4305,178.4685,178.2691,178.3925,51016.0
2018-07-19 11:40:00,187.95,188.02,187.82,187.96,69397.0,178.383,178.4495,178.2597,178.3925,69397.0
2018-07-19 11:45:00,187.98,188.02,187.91,187.97,67784.0,178.4115,178.4495,178.3451,178.402,67784.0
2018-07-19 11:50:00,187.96,188.03,187.76,187.86,54116.0,178.3925,178.459,178.2027,178.2976,54116.0
2018-07-19 11:55:00,187.84,187.92,187.69,187.69,73134.0,178.2786,178.3546,178.1363,178.1363,73134.0
2018-07-19 12:00:00,187.7,187.76,187.55,187.61,69725.0,178.1458,178.2027,178.0034,178.0603,69725.0
2018-07-19 12:05:00,187.62,187.68,187.46,187.53,83311.0,178.0698,178.1268,177.918,177.9844,83311.0
2018-07-19 12:10:00,187.52,187.57,187.4,187.44,66482.0,177.9749,178.0224,177.861,177.899,66482.0
2018-07-19 12:15:00,187.43,187.5,187.37,187.48,85341.0,177.8895,177.9559,177.8326,177.937,85341.0
2018-07-19 12:20:00,187.48,187.54,187.3,187.33,56403.0,177.937,177.9939,177.7661,177.7946,56403.0
2018-07-19 12:25:00,187.33,187.39,187.25,187.33,70223.0,177.7946,177.8515,177.7187,177.7946,70223.0
2018-07-19 12:30:00,187.35,187.51,187.34,187.47,73348.0,177.8136,177.9654,177.8041,177.9275,73348.0
2018-07-19 12:35:00,187.48,187.6,187.32,187.55,70847.0,177.937,178.0509,177.7851,178.0034,70847.0
2018-07-19 12:40:00,187.55,187.55,187.36,187.39,54398.0,178.0034,178.0034,177.8231,177.8515,54398.0
2018-07-19 12:45:00,187.35,187.52,187.29,187.52,74108.0,177.8136,177.9749,177.7566,177.9749,74108.0
2018-07-19 12:50:00,187.52,187.84,187.49,187.76,80602.0,177.9749,178.2786,177.9464,178.2027,80602.0
2018-07-19 12:55:00,187.79,187.84,187.66,187.73,40561.0,178.2312,178.2786,178.1078,178.1742,40561.0
2018-07-19 13:00:00,187.72,187.85,187.33,187.53,128697.0,178.1647,178.2881,177.7946,177.9844,128697.0
2018-07-19 13:05:00,187.5,187.75,187.43,187.57,66649.0,177.9559,178.1932,177.8895,178.0224,66649.0
2018-07-19 13:10:00,187.56,187.63,187.45,187.48,59417.0,178.0129,178.0793,177.9085,177.937,59417.0
2018-07-19 13:15:00,187.47,187.62,187.44,187.58,49329.0,177.9275,178.0698,177.899,178.0319,49329.0
2018-07-19 13:20:00,187.58,187.79,187.55,187.72,53102.0,178.0319,178.2312,178.0034,178.1647,53102.0
2018-07-19 13:25:00,187.71,187.74,187.63,187.66,28550.0,178.1553,178.1837,178.0793,178.1078,28550.0
2018-07-19 13:30:00,187.66,187.79,187.6,187.77,64644.0,178.1078,178.2312,178.0509,178.2122,64644.0
2018-07-19 13:35:00,187.76,187.92,187.72,187.9,51268.0,178.2027,178.3546,178.1647,178.3356,51268.0
2018-07-19 13:40:00,187.91,187.92,187.78,187.8,39549.0,178.3451,178.3546,178.2217,178.2407,39549.0
2018-07-19 13:45:00,187.81,187.91,187.76,187.76,71456.0,178.2502,178.3451,178.2027,178.2027,71456.0
2018-07-19 13:50:00,187.75,187.77,187.63,187.69,101724.0,178.1932,178.2122,178.0793,178.1363,101724.0
2018-07-19 13:55:00,187.69,187.69,187.44,187.5,152279.0,178.1363,178.1363,177.899,177.9559,152279.0
2018-07-19 14:00:00,187.49,187.95,187.47,187.94,111120.0,177.9464,178.383,177.9275,178.3735,111120.0
2018-07-19 14:05:00,187.95,188.16,187.93,188.1,123210.0,178.383,178.5823,178.3641,178.5254,123210.0
2018-07-19 14:10:00,188.09,188.1,187.81,188.03,53852.0,178.5159,178.5254,178.2502,178.459,53852.0
2018-07-19 14:15:00,188.02,188.06,187.91,187.94,63329.0,178.4495,178.4874,178.3451,178.3735,63329.0
2018-07-19 14:20:00,187.94,187.94,187.75,187.87,89735.0,178.3735,178.3735,178.1932,178.3071,89735.0
2018-07-19 14:25:00,187.86,187.86,187.7,187.75,39941.0,178.2976,178.2976,178.1458,178.1932,39941.0
2018-07-19 14:30:00,187.75,187.84,187.64,187.64,43768.0,178.1932,178.2786,178.0888,178.0888,43768.0
2018-07-19 14:35:00,187.64,187.7,187.5,187.56,68179.0,178.0888,178.1458,177.9559,178.0129,68179.0
2018-07-19 14:40:00,187.55,187.84,187.53,187.69,101564.0,178.0034,178.2786,177.9844,178.1363,101564.0
2018-07-19 14:45:00,187.69,187.89,187.6,187.83,86280.0,178.1363,178.3261,178.0509,178.2691,86280.0
2018-07-19 14:50:00,187.85,187.86,187.74,187.78,46823.0,178.2881,178.2976,178.1837,178.2217,46823.0
2018-07-19 14:55:00,187.8,187.8,187.61,187.77,41341.0,178.2407,178.2407,178.0603,178.2122,41341.0
2018-07-19 15:00:00,187.77,187.94,187.75,187.77,89767.0,178.2122,178.3735,178.1932,178.2122,89767.0
2018-07-19 15:05:00,187.78,187.86,187.66,187.78,71516.0,178.2217,178.2976,178.1078,178.2217,71516.0
2018-07-19 15:10:00,187.77,187.79,187.62,187.63,96225.0,178.2122,178.2312,178.0698,178.0793,96225.0
2018-07-19 15:15:00,187.61,187.73,187.53,187.65,102170.0,178.0603,178.1742,177.9844,178.0983,102170.0
2018-07-19 15:20:00,187.66,187.88,187.6,187.75,77142.0,178.1078,178.3166,178.0509,178.1932,77142.0
2018-07-19 15:25:00,187.75,187.78,187.57,187.63,83011.0,178.1932,178.2217,178.0224,178.0793,83011.0
2018-07-19 15:30:00,187.65,187.86,187.5,187.73,221774.0,178.0983,178.2976,177.9559,178.1742,221774.0
2018-07-19 15:35:00,187.74,187.94,187.71,187.81,191482.0,178.1837,178.3735,178.1553,178.2502,191482.0
2018-07-19 15:40:00,187.8,187.86,187.65,187.71,197894.0,178.2407,178.2976,178.0983,178.1553,197894.0
2018-07-19 15:45:00,187.74,187.75,187.5,187.57,250121.0,178.1837,178.1932,177.9559,178.0224,250121.0
2018-07-19 15:50:00,187.57,187.58,187.34,187.47,220992.0,178.0224,178.0319,177.8041,177.9275,220992.0
2018-07-19 15:55:00,187.47,187.5,187.25,187.36,569670.0,177.9275,177.9559,177.7187,177.8231,569670.0
2018-07-20 09:30:00,189.49,189.5,188.12,188.56,717361.0,179.8446,179.8541,178.5444,178.962,717361.0
2018-07-20 09:35:00,188.54,188.67,187.75,188.0,297768.0,178.943,179.0664,178.1932,178.4305,297768.0
2018-07-20 09:40:00,188.01,188.34,187.77,187.89,240872.0,178.44,178.7532,178.2122,178.3261,240872.0
2018-07-20 09:45:00,187.93,188.02,187.57,187.83,304989.0,178.3641,178.4495,178.0224,178.2691,304989.0
2018-07-20 09:50:00,187.82,188.28,187.63,187.87,305051.0,178.2597,178.6962,178.0793,178.3071,305051.0
2018-07-20 09:55:00,187.88,187.96,187.37,187.92,267471.0,178.3166,178.3925,177.8326,178.3546,267471.0
2018-07-20 10:00:00,187.92,188.13,187.75,187.81,179540.0,178.3546,178.5539,178.1932,178.2502,179540.0
2018-07-20 10:05:00,187.82,187.93,187.25,187.27,190450.0,178.2597,178.3641,177.7187,177.7376,190450.0
2018-07-20 10:10:00,187.28,187.32,186.89,186.98,283456.0,177.7471,177.7851,177.377,177.4624,283456.0
2018-07-20 10:15:00,186.96,187.16,186.73,186.84,204814.0,177.4434,177.6332,177.2251,177.3295,204814.0
2018-07-20 10:20:00,186.83,187.11,186.61,187.04,199169.0,177.32,177.5858,177.1112,177.5194,199169.0
2018-07-20 10:25:00,187.05,187.22,186.85,187.0,138692.0,177.5288,177.6902,177.339,177.4814,138692.0
2018-07-20 10:30:00,187.0,187.13,186.7,187.05,125800.0,177.4814,177.6048,177.1967,177.5288,125800.0
2018-07-20 10:35:00,187.05,187.57,187.03,187.51,231045.0,177.5288,178.0224,177.5099,177.9654,231045.0
2018-07-20 10:40:00,187.54,187.8,187.41,187.65,144774.0,177.9939,178.2407,177.8705,178.0983,144774.0
2018-07-20 10:45:00,187.65,187.8,187.58,187.79,138452.0,178.0983,178.2407,178.0319,178.2312,138452.0
2018-07-20 10:50:00,187.79,187.82,187.15,187.2,99531.0,178.2312,178.2597,177.6238,177.6712,99531.0
2018-07-20 10:55:00,187.2,187.28,187.04,187.23,95443.0,177.6712,177.7471,177.5194,177.6997,95443.0
2018-07-20 11:00:00,187.22,187.34,186.97,187.03,97234.0,177.6902,177.8041,177.4529,177.5099,97234.0
2018-07-20 11:05:00,187.03,187.22,186.94,187.22,71908.0,177.5099,177.6902,177.4244,177.6902,71908.0
2018-07-20 11:10:00,187.24,187.33,187.13,187.33,93763.0,177.7092,177.7946,177.6048,177.7946,93763.0
2018-07-20 11:15:00,187.34,187.47,187.26,187.3,127911.0,177.8041,177.9275,177.7282,177.7661,127911.0
2018-07-20 11:20:00,187.29,188.02,187.27,187.84,253685.0,177.7566,178.4495,177.7376,178.2786,253685.0
2018-07-20 11:25:00,187.86,187.91,187.69,187.8,75185.0,178.2976,178.3451,178.1363,178.2407,75185.0
2018-07-20 11:30:00,187.79,188.09,187.79,187.85,133957.0,178.2312,178.5159,178.2312,178.2881,133957.0
2018-07-20 11:35:00,187.84,187.85,187.6,187.65,65846.0,178.2786,178.2881,178.0509,178.0983,65846.0
2018-07-20 11:40:00,187.63,187.69,187.59,187.62,48578.0,178.0793,178.1363,178.0414,178.0698,48578.0
2018-07-20 11:45:00,187.62,187.66,187.36,187.41,89827.0,178.0698,178.1078,177.8231,177.8705,89827.0
2018-07-20 11:50:00,187.41,187.48,187.38,187.45,57177.0,177.8705,177.937,177.842,177.9085,57177.0
2018-07-20 11:55:00,187.45,187.69,187.42,187.65,71021.0,177.9085,178.1363,177.88,178.0983,71021.0
2018-07-20 12:00:00,187.66,187.79,187.65,187.69,97376.0,178.1078,178.2312,178.0983,178.1363,97376.0
2018-07-20 12:05:00,187.69,187.69,187.36,187.53,54347.0,178.1363,178.1363,177.8231,177.9844,54347.0
2018-07-20 12:10:00,187.52,187.54,187.25,187.36,57800.0,177.9749,177.9939,177.7187,177.8231,57800.0
2018-07-20 12:15:00,187.33,187.41,187.25,187.4,46640.0,177.7946,177.8705,177.7187,177.861,46640.0
2018-07-20 12:20:00,187.41,187.46,187.25,187.26,40257.0,177.8705,177.918,177.7187,177.7282,40257.0
2018-07-20 12:25:00,187.26,187.29,187.18,187.19,92056.0,177.7282,177.7566,177.6522,177.6617,92056.0
2018-07-20 12:30:00,187.18,187.28,187.06,187.22,43286.0,177.6522,177.7471,177.5383,177.6902,43286.0
2018-07-20 12:35:00,187.23,187.29,187.13,187.13,41990.0,177.6997,177.7566,177.6048,177.6048,41990.0
2018-07-20 12:40:00,187.13,187.21,187.1,187.21,56612.0,177.6048,177.6807,177.5763,177.6807,56612.0
2018-07-20 12:45:00,187.22,187.38,187.17,187.25,53552.0,177.6902,177.842,177.6427,177.7187,53552.0
2018-07-20 12:50:00,187.26,187.32,187.16,187.25,66502.0,177.7282,177.7851,177.6332,177.7187,66502.0
2018-07-20 12:55:00,187.24,187.3,187.2,187.21,37452.0,177.7092,177.7661,177.6712,177.6807,37452.0
2018-07-20 13:00:00,187.21,187.29,187.2,187.25,46846.0,177.6807,177.7566,177.6712,177.7187,46846.0
2018-07-20 13:05:00,187.26,187.39,187.24,187.32,47713.0,177.7282,177.8515,177.7092,177.7851,47713.0
2018-07-20 13:10:00,187.33,187.48,187.29,187.35,66092.0,177.7946,177.937,177.7566,177.8136,66092.0
2018-07-20 13:15:00,187.35,187.39,187.16,187.24,59995.0,177.8136,177.8515,177.6332,177.7092,59995.0
2018-07-20 13:20:00,187.24,187.29,187.1,187.18,50930.0,177.7092,177.7566,177.5763,177.6522,50930.0
2018-07-20 13:25:00,187.15,187.24,186.99,187.23,80212.0,177.6238,177.7092,177.4719,177.6997,80212.0
2018-07-20 13:30:00,187.24,187.41,187.2,187.4,49810.0,177.7092,177.8705,177.6712,177.861,49810.0
2018-07-20 13:35:00,187.41,187.55,187.34,187.37,60999.0,177.8705,178.0034,177.8041,177.8326,60999.0
2018-07-20 13:40:00,187.34,187.4,187.29,187.35,26419.0,177.8041,177.861,177.7566,177.8136,26419.0
2018-07-20 13:45:00,187.34,187.49,187.31,187.46,32441.0,177.8041,177.9464,177.7756,177.918,32441.0
2018-07-20 13:50:00,187.47,187.48,187.31,187.33,64456.0,177.9275,177.937,177.7756,177.7946,64456.0
2018-07-20 13:55:00,187.34,187.36,187.2,187.21,37692.0,177.8041,177.8231,177.6712,177.6807,37692.0
2018-07-20 14:00:00,187.19,187.4,187.17,187.35,40612.0,177.6617,177.861,177.6427,177.8136,40612.0
2018-07-20 14:05:00,187.37,187.58,187.33,187.56,82725.0,177.8326,178.0319,177.7946,178.0129,82725.0
2018-07-20 14:10:00,187.57,187.63,187.4,187.43,91120.0,178.0224,178.0793,177.861,177.8895,91120.0
2018-07-20 14:15:00,187.43,187.51,187.3,187.31,49966.0,177.8895,177.9654,177.7661,177.7756,49966.0
2018-07-20 14:20:00,187.33,187.44,187.29,187.36,46054.0,177.7946,177.899,177.7566,177.8231,46054.0
2018-07-20 14:25:00,187.37,187.5,187.34,187.5,49125.0,177.8326,177.9559,177.8041,177.9559,49125.0
2018-07-20 14:30:00,187.49,187.52,187.12,187.12,39378.0,177.9464,177.9749,177.5953,177.5953,39378.0
2018-07-20 14:35:00,187.14,187.24,186.94,187.04,88572.0,177.6143,177.7092,177.4244,177.5194,88572.0
2018-07-20 14:40:00,187.03,187.22,187.03,187.19,44699.0,177.5099,177.6902,177.5099,177.6617,44699.0
2018-07-20 14:45:00,187.21,187.4,187.21,187.38,82439.0,177.6807,177.861,177.6807,177.842,82439.0
2018-07-20 14:50:00,187.41,187.48,187.39,187.39,46542.0,177.8705,177.937,177.8515,177.8515,46542.0
2018-07-20 14:55:00,187.39,187.48,187.36,187.46,58446.0,177.8515,177.937,177.8231,177.918,58446.0
2018-07-20 15:00:00,187.46,187.54,187.38,187.4,70782.0,177.918,177.9939,177.842,177.861,70782.0
2018-07-20 15:05:00,187.39,187.48,187.39,187.44,56604.0,177.8515,177.937,177.8515,177.899,56604.0
2018-07-20 15:10:00,187.44,187.46,187.26,187.36,100329.0,177.899,177.918,177.7282,177.8231,100329.0
2018-07-20 15:15:00,187.37,187.39,187.19,187.23,94273.0,177.8326,177.8515,177.6617,177.6997,94273.0
2018-07-20 15:20:00,187.23,187.31,187.12,187.25,73375.0,177.6997,177.7756,177.5953,177.7187,73375.0
2018-07-20 15:25:00,187.24,187.29,187.14,187.25,93711.0,177.7092,177.7566,177.6143,177.7187,93711.0
2018-07-20 15:30:00,187.24,187.3,187.15,187.19,75299.0,177.7092,177.7661,177.6238,177.6617,75299.0
2018-07-20 15:35:00,187.2,187.35,187.2,187.29,85014.0,177.6712,177.8136,177.6712,177.7566,85014.0
2018-07-20 15:40:00,187.29,187.3,187.12,187.21,106379.0,177.7566,177.7661,177.5953,177.6807,106379.0
2018-07-20 15:45:00,187.22,187.36,187.21,187.34,168716.0,177.6902,177.8231,177.6807,177.8041,168716.0
2018-07-20 15:50:00,187.32,187.51,187.2,187.38,265024.0,177.7851,177.9654,177.6712,177.842,265024.0
2018-07-20 15:55:00,187.38,187.43,187.17,187.17,351892.0,177.842,177.8895,177.6427,177.6427,351892.0
2018-07-23 09:30:00,187.18,187.2,186.64,186.77,679978.0,177.6522,177.6712,177.1397,177.2631,679978.0
2018-07-23 09:35:00,186.75,186.91,185.2,185.34,418638.0,177.2441,177.396,175.773,175.9059,418638.0
2018-07-23 09:40:00,185.37,185.7,184.8,185.63,402886.0,175.9344,176.2476,175.3934,176.1811,402886.0
2018-07-23 09:45:00,185.64,185.73,185.34,185.5,219998.0,176.1906,176.276,175.9059,176.0577,219998.0
2018-07-23 09:50:00,185.51,185.96,185.45,185.6,199748.0,176.0672,176.4943,176.0103,176.1527,199748.0
2018-07-23 09:55:00,185.6,186.24,185.45,186.24,227187.0,176.1527,176.7601,176.0103,176.7601,227187.0
2018-07-23 10:00:00,186.24,186.84,186.2,186.59,200792.0,176.7601,177.3295,176.7221,177.0923,200792.0
2018-07-23 10:05:00,186.58,187.33,186.55,187.33,207501.0,177.0828,177.7946,177.0543,177.7946,207501.0
2018-07-23 10:10:00,187.31,187.56,186.99,187.5,152553.0,177.7756,178.0129,177.4719,177.9559,152553.0
2018-07-23 10:15:00,187.51,187.59,187.08,187.1,223372.0,177.9654,178.0414,177.5573,177.5763,223372.0
2018-07-23 10:20:00,187.09,187.48,186.98,187.44,151754.0,177.5668,177.937,177.4624,177.899,151754.0
2018-07-23 10:25:00,187.46,187.56,187.22,187.51,155743.0,177.918,178.0129,177.6902,177.9654,155743.0
2018-07-23 10:30:00,187.5,187.53,187.2,187.49,190001.0,177.9559,177.9844,177.6712,177.9464,190001.0
2018-07-23 10:35:00,187.47,187.73,187.34,187.59,155584.0,177.9275,178.1742,177.8041,178.0414,155584.0
2018-07-23 10:40:00,187.56,187.81,187.11,187.13,140964.0,178.0129,178.2502,177.5858,177.6048,140964.0
2018-07-23 10:45:00,187.14,187.17,186.58,186.63,118144.0,177.6143,177.6427,177.0828,177.1302,118144.0
2018-07-23 10:50:00,186.66,186.88,186.42,186.61,135457.0,177.1587,177.3675,176.9309,177.1112,135457.0
2018-07-23 10:55:00,186.59,186.69,186.48,186.65,102999.0,177.0923,177.1872,176.9879,177.1492,102999.0
2018-07-23 11:00:00,186.65,186.88,186.48,186.51,144926.0,177.1492,177.3675,176.9879,177.0163,144926.0
2018-07-23 11:05:00,186.5,186.61,186.37,186.58,114379.0,177.0068,177.1112,176.8835,177.0828,114379.0
2018-07-23 11:10:00,186.58,186.63,186.28,186.29,79530.0,177.0828,177.1302,176.798,176.8075,79530.0
2018-07-23 11:15:00,186.29,186.34,186.05,186.26,92766.0,176.8075,176.855,176.5797,176.7791,92766.0
2018-07-23 11:20:00,186.26,186.48,186.15,186.38,67777.0,176.7791,176.9879,176.6747,176.893,67777.0
2018-07-23 11:25:00,186.36,186.53,186.27,186.5,51896.0,176.874,177.0353,176.7885,177.0068,51896.0
2018-07-23 11:30:00,186.45,186.68,186.3,186.62,83542.0,176.9594,177.1777,176.817,177.1207,83542.0
2018-07-23 11:35:00,186.6,186.86,186.46,186.57,129687.0,177.1018,177.3485,176.9689,177.0733,129687.0
2018-07-23 11:40:00,186.56,186.58,186.25,186.25,100646.0,177.0638,177.0828,176.7696,176.7696,100646.0
2018-07-23 11:45:00,186.26,186.6,186.26,186.47,85904.0,176.7791,177.1018,176.7791,176.9784,85904.0
2018-07-23 11:50:00,186.49,186.83,186.42,186.72,83299.0,176.9974,177.32,176.9309,177.2156,83299.0
2018-07-23 11:55:00,186.7,186.94,186.68,186.83,68617.0,177.1967,177.4244,177.1777,177.32,68617.0
2018-07-23 12:00:00,186.81,186.95,186.73,186.78,66661.0,177.3011,177.4339,177.2251,177.2726,66661.0
2018-07-23 12:05:00,186.76,186.78,186.36,186.37,76405.0,177.2536,177.2726,176.874,176.8835,76405.0
2018-07-23 12:10:00,186.38,186.71,186.25,186.65,68831.0,176.893,177.2062,176.7696,177.1492,68831.0
2018-07-23 12:15:00,186.64,186.84,186.63,186.76,86684.0,177.1397,177.3295,177.1302,177.2536,86684.0
2018-07-23 12:20:00,186.77,186.81,186.64,186.64,54210.0,177.2631,177.3011,177.1397,177.1397,54210.0
2018-07-23 12:25:00,186.61,186.69,186.49,186.49,49829.0,177.1112,177.1872,176.9974,176.9974,49829.0
2018-07-23 12:30:00,186.5,186.83,186.5,186.74,69727.0,177.0068,177.32,177.0068,177.2346,69727.0
2018-07-23 12:35:00,186.74,186.78,186.49,186.52,51867.0,177.2346,177.2726,176.9974,177.0258,51867.0
2018-07-23 12:40:00,186.51,186.75,186.48,186.71,52132.0,177.0163,177.2441,176.9879,177.2062,52132.0
2018-07-23 12:45:00,186.71,186.77,186.64,186.69,33277.0,177.2062,177.2631,177.1397,177.1872,33277.0
2018-07-23 12:50:00,186.71,186.71,186.24,186.31,73685.0,177.2062,177.2062,176.7601,176.8265,73685.0
2018-07-23 12:55:00,186.33,186.38,186.15,186.28,77720.0,176.8455,176.893,176.6747,176.798,77720.0
2018-07-23 13:00:00,186.26,186.38,186.24,186.28,32053.0,176.7791,176.893,176.7601,176.798,32053.0
2018-07-23 13:05:00,186.27,186.3,186.16,186.24,50339.0,176.7885,176.817,176.6841,176.7601,50339.0
2018-07-23 13:10:00,186.23,186.5,186.21,186.49,66999.0,176.7506,177.0068,176.7316,176.9974,66999.0
2018-07-23 13:15:00,186.49,186.5,186.21,186.25,69255.0,176.9974,177.0068,176.7316,176.7696,69255.0
2018-07-23 13:20:00,186.24,186.32,186.14,186.16,47957.0,176.7601,176.836,176.6652,176.6841,47957.0
2018-07-23 13:25:00,186.17,186.46,186.05,186.45,109198.0,176.6936,176.9689,176.5797,176.9594,109198.0
2018-07-23 13:30:00,186.46,186.5,186.39,186.46,59101.0,176.9689,177.0068,176.9024,176.9689,59101.0
2018-07-23 13:35:00,186.47,186.52,186.37,186.51,74920.0,176.9784,177.0258,176.8835,177.0163,74920.0
2018-07-23 13:40:00,186.52,186.66,186.42,186.47,81503.0,177.0258,177.1587,176.9309,176.9784,81503.0
2018-07-23 13:45:00,186.44,186.45,186.18,186.19,64883.0,176.9499,176.9594,176.7031,176.7126,64883.0
2018-07-23 13:50:00,186.18,186.36,186.17,186.31,74676.0,176.7031,176.874,176.6936,176.8265,74676.0
2018-07-23 13:55:00,186.3,186.34,186.18,186.24,51792.0,176.817,176.855,176.7031,176.7601,51792.0
2018-07-23 14:00:00,186.23,186.28,186.12,186.26,53147.0,176.7506,176.798,176.6462,176.7791,53147.0
2018-07-23 14:05:00,186.24,186.43,186.24,186.35,54766.0,176.7601,176.9404,176.7601,176.8645,54766.0
2018-07-23 14:10:00,186.35,186.49,186.26,186.48,75729.0,176.8645,176.9974,176.7791,176.9879,75729.0
2018-07-23 14:15:00,186.49,186.5,186.43,186.45,56030.0,176.9974,177.0068,176.9404,176.9594,56030.0
2018-07-23 14:20:00,186.46,186.5,186.34,186.37,55065.0,176.9689,177.0068,176.855,176.8835,55065.0
2018-07-23 14:25:00,186.36,186.4,186.27,186.34,41144.0,176.874,176.9119,176.7885,176.855,41144.0
2018-07-23 14:30:00,186.35,186.5,186.33,186.49,58777.0,176.8645,177.0068,176.8455,176.9974,58777.0
2018-07-23 14:35:00,186.5,186.5,186.37,186.4,43958.0,177.0068,177.0068,176.8835,176.9119,43958.0
2018-07-23 14:40:00,186.39,186.47,186.28,186.47,44557.0,176.9024,176.9784,176.798,176.9784,44557.0
2018-07-23 14:45:00,186.47,186.5,186.38,186.45,53799.0,176.9784,177.0068,176.893,176.9594,53799.0
2018-07-23 14:50:00,186.44,186.82,186.42,186.79,144265.0,176.9499,177.3106,176.9309,177.2821,144265.0
2018-07-23 14:55:00,186.8,186.82,186.56,186.76,59090.0,177.2916,177.3106,177.0638,177.2536,59090.0
2018-07-23 15:00:00,186.76,186.85,186.69,186.75,81708.0,177.2536,177.339,177.1872,177.2441,81708.0
2018-07-23 15:05:00,186.75,186.9,186.56,186.56,111663.0,177.2441,177.3865,177.0638,177.0638,111663.0
2018-07-23 15:10:00,186.58,186.74,186.56,186.69,57753.0,177.0828,177.2346,177.0638,177.1872,57753.0
2018-07-23 15:15:00,186.69,186.88,186.57,186.8,91296.0,177.1872,177.3675,177.0733,177.2916,91296.0
2018-07-23 15:20:00,186.85,187.09,186.77,186.92,92698.0,177.339,177.5668,177.2631,177.4055,92698.0
2018-07-23 15:25:00,186.93,187.18,186.88,187.03,93322.0,177.415,177.6522,177.3675,177.5099,93322.0
2018-07-23 15:30:00,187.03,187.05,186.91,186.93,90422.0,177.5099,177.5288,177.396,177.415,90422.0
2018-07-23 15:35:00,186.91,187.06,186.9,187.03,87465.0,177.396,177.5383,177.3865,177.5099,87465.0
2018-07-23 15:40:00,187.03,187.03,186.83,186.89,98287.0,177.5099,177.5099,177.32,177.377,98287.0
2018-07-23 15:45:00,186.89,187.05,186.87,186.94,87095.0,177.377,177.5288,177.358,177.4244,87095.0
2018-07-23 15:50:00,186.94,187.05,186.88,187.02,149877.0,177.4244,177.5288,177.3675,177.5004,149877.0
2018-07-23 15:55:00,187.01,187.05,186.9,187.03,262411.0,177.4909,177.5288,177.3865,177.5099,262411.0
2018-07-24 09:30:00,190.19,190.59,190.0,190.49,786380.0,180.509,180.8887,180.3287,180.7937,786380.0
2018-07-24 09:35:00,190.52,190.87,190.27,190.42,566449.0,180.8222,181.1544,180.5849,180.7273,566449.0
2018-07-24 09:40:00,190.42,191.12,190.21,190.98,555594.0,180.7273,181.3917,180.528,181.2588,555594.0
2018-07-24 09:45:00,190.98,191.56,190.96,191.55,721926.0,181.2588,181.8093,181.2398,181.7998,721926.0
2018-07-24 09:50:00,191.53,192.4,191.46,191.5,629948.0,181.7808,182.6065,181.7144,181.7523,629948.0
2018-07-24 09:55:00,191.48,191.9,191.28,191.76,415137.0,181.7334,182.132,181.5435,181.9991,415137.0
2018-07-24 10:00:00,191.78,191.92,191.45,191.67,217067.0,182.0181,182.151,181.7049,181.9137,217067.0
2018-07-24 10:05:00,191.66,192.02,191.64,191.84,268176.0,181.9042,182.2459,181.8852,182.075,268176.0
2018-07-24 10:10:00,191.83,191.98,191.57,191.67,332236.0,182.0655,182.2079,181.8188,181.9137,332236.0
2018-07-24 10:15:00,191.69,192.44,191.68,191.9,358867.0,181.9327,182.6445,181.9232,182.132,358867.0
2018-07-24 10:20:00,191.97,192.4,191.73,192.07,277891.0,182.1984,182.6065,181.9706,182.2933,277891.0
2018-07-24 10:25:00,192.07,192.34,191.89,192.24,180034.0,182.2933,182.5496,182.1225,182.4547,180034.0
2018-07-24 10:30:00,192.27,192.39,191.85,192.1,261511.0,182.4831,182.597,182.0845,182.3218,261511.0
2018-07-24 10:35:00,192.09,192.38,192.0,192.18,259573.0,182.3123,182.5875,182.2269,182.3977,259573.0
2018-07-24 10:40:00,192.18,192.75,192.0,192.67,411481.0,182.3977,182.9387,182.2269,182.8628,411481.0
2018-07-24 10:45:00,192.69,192.7,192.31,192.33,162498.0,182.8818,182.8913,182.5211,182.5401,162498.0
2018-07-24 10:50:00,192.35,192.95,192.33,192.79,144241.0,182.5591,183.1285,182.5401,182.9767,144241.0
2018-07-24 10:55:00,192.81,193.07,192.71,192.74,278797.0,182.9957,183.2424,182.9007,182.9292,278797.0
2018-07-24 11:00:00,192.75,192.87,191.66,191.92,290272.0,182.9387,183.0526,181.9042,182.151,290272.0
2018-07-24 11:05:00,191.92,191.97,190.99,191.31,357175.0,182.151,182.1984,181.2683,181.572,357175.0
2018-07-24 11:10:00,191.33,191.41,190.74,191.39,308651.0,181.591,181.6669,181.031,181.6479,308651.0
2018-07-24 11:15:00,191.41,191.46,191.06,191.17,425226.0,181.6669,181.7144,181.3347,181.4391,425226.0
2018-07-24 11:20:00,191.21,191.45,191.03,191.32,165996.0,181.4771,181.7049,181.3063,181.5815,165996.0
2018-07-24 11:25:00,191.31,191.51,191.31,191.4,109318.0,181.572,181.7618,181.572,181.6574,109318.0
2018-07-24 11:30:00,191.4,191.47,190.66,190.69,162509.0,181.6574,181.7239,180.9551,180.9836,162509.0
2018-07-24 11:35:00,190.7,191.0,190.57,190.85,107057.0,180.9931,181.2778,180.8697,181.1354,107057.0
2018-07-24 11:40:00,190.85,191.06,190.59,191.01,88614.0,181.1354,181.3347,180.8887,181.2873,88614.0
2018-07-24 11:45:00,191.0,191.2,190.4,190.81,138643.0,181.2778,181.4676,180.7083,181.0975,138643.0
2018-07-24 11:50:00,190.86,190.9,190.53,190.85,67396.0,181.1449,181.1829,180.8317,181.1354,67396.0
2018-07-24 11:55:00,190.9,191.27,190.85,191.17,131365.0,181.1829,181.534,181.1354,181.4391,131365.0
2018-07-24 12:00:00,191.15,191.2,190.87,190.99,74817.0,181.4201,181.4676,181.1544,181.2683,74817.0
2018-07-24 12:05:00,191.0,191.03,190.57,190.64,83957.0,181.2778,181.3063,180.8697,180.9361,83957.0
2018-07-24 12:10:00,190.61,190.88,190.61,190.8,79533.0,180.9076,181.1639,180.9076,181.088,79533.0
2018-07-24 12:15:00,190.79,190.86,190.18,190.18,114267.0,181.0785,181.1449,180.4995,180.4995,114267.0
2018-07-24 12:20:00,190.19,190.4,190.03,190.15,132381.0,180.509,180.7083,180.3572,180.4711,132381.0
2018-07-24 12:25:00,190.15,190.29,189.99,190.17,222660.0,180.4711,180.6039,180.3192,180.49,222660.0
2018-07-24 12:30:00,190.16,190.2,189.94,190.05,111318.0,180.4805,180.5185,180.2717,180.3761,111318.0
2018-07-24 12:35:00,190.02,190.12,189.63,189.74,192462.0,180.3477,180.4426,179.9775,180.0819,192462.0
2018-07-24 12:40:00,189.73,189.79,189.08,189.09,263175.0,180.0724,180.1294,179.4555,179.465,263175.0
2018-07-24 12:45:00,189.09,189.31,188.91,189.28,270438.0,179.465,179.6738,179.2942,179.6453,270438.0
2018-07-24 12:50:00,189.29,189.29,188.76,188.99,281068.0,179.6548,179.6548,179.1518,179.3701,281068.0
2018-07-24 12:55:00,188.95,189.18,188.35,189.08,282033.0,179.3321,179.5504,178.7627,179.4555,282033.0
2018-07-24 13:00:00,189.02,189.24,188.6,188.8,137369.0,179.3986,179.6074,178.9999,179.1898,137369.0
2018-07-24 13:05:00,188.81,189.52,188.74,189.5,111010.0,179.1993,179.8731,179.1328,179.8541,111010.0
2018-07-24 13:10:00,189.48,189.74,189.4,189.61,110930.0,179.8352,180.0819,179.7592,179.9585,110930.0
2018-07-24 13:15:00,189.6,189.75,189.53,189.67,96773.0,179.949,180.0914,179.8826,180.0155,96773.0
2018-07-24 13:20:00,189.68,189.72,189.2,189.45,100845.0,180.025,180.0629,179.5694,179.8067,100845.0
2018-07-24 13:25:00,189.44,189.45,189.15,189.31,68986.0,179.7972,179.8067,179.522,179.6738,68986.0
2018-07-24 13:30:00,189.31,189.34,189.0,189.19,99893.0,179.6738,179.7023,179.3796,179.5599,99893.0
2018-07-24 13:35:00,189.14,189.14,188.75,188.87,103888.0,179.5125,179.5125,179.1423,179.2562,103888.0
2018-07-24 13:40:00,188.88,189.19,188.8,188.97,91882.0,179.2657,179.5599,179.1898,179.3511,91882.0
2018-07-24 13:45:00,189.0,189.71,188.84,189.6,100339.0,179.3796,180.0534,179.2277,179.949,100339.0
2018-07-24 13:50:00,189.63,189.67,189.31,189.44,36586.0,179.9775,180.0155,179.6738,179.7972,36586.0
2018-07-24 13:55:00,189.47,189.82,189.41,189.66,70243.0,179.8257,180.1578,179.7687,180.006,70243.0
2018-07-24 14:00:00,189.62,189.85,189.22,189.33,111979.0,179.968,180.1863,179.5884,179.6928,111979.0
2018-07-24 14:05:00,189.32,189.47,189.12,189.36,63739.0,179.6833,179.8257,179.4935,179.7213,63739.0
2018-07-24 14:10:00,189.36,189.66,189.36,189.58,57220.0,179.7213,180.006,179.7213,179.9301,57220.0
2018-07-24 14:15:00,189.58,189.75,189.31,189.33,57632.0,179.9301,180.0914,179.6738,179.6928,57632.0
2018-07-24 14:20:00,189.34,189.59,189.27,189.46,61797.0,179.7023,179.9396,179.6358,179.8162,61797.0
2018-07-24 14:25:00,189.48,189.73,189.4,189.7,36604.0,179.8352,180.0724,179.7592,180.044,36604.0
2018-07-24 14:30:00,189.7,189.97,189.5,189.88,68251.0,180.044,180.3002,179.8541,180.2148,68251.0
2018-07-24 14:35:00,189.87,189.9,189.48,189.57,50574.0,180.2053,180.2338,179.8352,179.9206,50574.0
2018-07-24 14:40:00,189.59,189.78,189.42,189.56,50701.0,179.9396,180.1199,179.7782,179.9111,50701.0
2018-07-24 14:45:00,189.56,189.73,189.51,189.51,48847.0,179.9111,180.0724,179.8636,179.8636,48847.0
2018-07-24 14:50:00,189.52,189.52,189.0,189.25,108500.0,179.8731,179.8731,179.3796,179.6169,108500.0
2018-07-24 14:55:00,189.24,189.49,189.07,189.39,62817.0,179.6074,179.8446,179.446,179.7497,62817.0
2018-07-24 15:00:00,189.39,189.58,189.31,189.44,60238.0,179.7497,179.9301,179.6738,179.7972,60238.0
2018-07-24 15:05:00,189.46,189.55,189.36,189.36,67204.0,179.8162,179.9016,179.7213,179.7213,67204.0
2018-07-24 15:10:00,189.36,189.48,189.23,189.31,60534.0,179.7213,179.8352,179.5979,179.6738,60534.0
2018-07-24 15:15:00,189.29,189.34,189.16,189.26,70160.0,179.6548,179.7023,179.5314,179.6264,70160.0
2018-07-24 15:20:00,189.27,189.27,188.91,188.96,77082.0,179.6358,179.6358,179.2942,179.3416,77082.0
2018-07-24 15:25:00,188.95,189.07,188.77,188.98,73813.0,179.3321,179.446,179.1613,179.3606,73813.0
2018-07-24 15:30:00,188.98,189.14,188.95,188.97,96997.0,179.3606,179.5125,179.3321,179.3511,96997.0
2018-07-24 15:35:00,188.97,189.05,188.62,188.86,140455.0,179.3511,179.427,179.0189,179.2467,140455.0
2018-07-24 15:40:00,188.87,189.07,188.78,189.02,89763.0,179.2562,179.446,179.1708,179.3986,89763.0
2018-07-24 15:45:00,189.01,189.05,188.71,189.04,117301.0,179.3891,179.427,179.1043,179.4176,117301.0
2018-07-24 15:50:00,189.05,189.23,189.01,189.16,149478.0,179.427,179.5979,179.3891,179.5314,149478.0
2018-07-24 15:55:00,189.17,189.24,188.79,189.0,340373.0,179.5409,179.6074,179.1803,179.3796,340373.0
2018-07-25 09:30:00,190.61,192.5,190.14,191.75,858951.0,180.9076,182.7014,180.4616,181.9896,858951.0
2018-07-25 09:35:00,191.78,192.5,191.42,192.06,534552.0,182.0181,182.7014,181.6764,182.2838,534552.0
2018-07-25 09:40:00,192.05,192.79,191.96,192.58,338627.0,182.2743,182.9767,182.1889,182.7774,338627.0
2018-07-25 09:45:00,192.58,192.98,192.4,192.89,283403.0,182.7774,183.157,182.6065,183.0716,283403.0
2018-07-25 09:50:00,192.9,193.19,192.74,192.92,616831.0,183.0811,183.3563,182.9292,183.1001,616831.0
2018-07-25 09:55:00,192.9,192.98,192.16,192.24,321022.0,183.0811,183.157,182.3787,182.4547,321022.0
2018-07-25 10:00:00,192.23,192.38,192.05,192.3,270400.0,182.4452,182.5875,182.2743,182.5116,270400.0
2018-07-25 10:05:00,192.32,192.5,192.15,192.36,171416.0,182.5306,182.7014,182.3692,182.5686,171416.0
2018-07-25 10:10:00,192.37,192.54,192.03,192.28,221249.0,182.578,182.7394,182.2554,182.4926,221249.0
2018-07-25 10:15:00,192.27,192.79,192.26,192.69,252579.0,182.4831,182.9767,182.4736,182.8818,252579.0
2018-07-25 10:20:00,192.66,192.86,192.51,192.76,176587.0,182.8533,183.0431,182.7109,182.9482,176587.0
2018-07-25 10:25:00,192.76,192.8,192.33,192.7,148988.0,182.9482,182.9862,182.5401,182.8913,148988.0
2018-07-25 10:30:00,192.71,193.25,192.65,193.23,262125.0,182.9007,183.4133,182.8438,183.3943,262125.0
2018-07-25 10:35:00,193.21,193.27,192.9,193.26,148938.0,183.3753,183.4322,183.0811,183.4227,148938.0
2018-07-25 10:40:00,193.26,193.3,192.84,192.91,178958.0,183.4227,183.4607,183.0241,183.0906,178958.0
2018-07-25 10:45:00,192.92,193.13,192.66,192.66,121505.0,183.1001,183.2994,182.8533,182.8533,121505.0
2018-07-25 10:50:00,192.69,192.83,192.62,192.68,109681.0,182.8818,183.0146,182.8153,182.8723,109681.0
2018-07-25 10:55:00,192.68,193.02,192.53,192.75,94483.0,182.8723,183.195,182.7299,182.9387,94483.0
2018-07-25 11:00:00,192.76,193.48,192.75,193.46,187438.0,182.9482,183.6315,182.9387,183.6126,187438.0
2018-07-25 11:05:00,193.48,193.88,193.42,193.83,398877.0,183.6315,184.0112,183.5746,183.9637,398877.0
2018-07-25 11:10:00,193.83,194.5,193.81,194.47,446577.0,183.9637,184.5996,183.9448,184.5712,446577.0
2018-07-25 11:15:00,194.5,194.85,194.38,194.58,358018.0,184.5996,184.9318,184.4857,184.6756,358018.0
2018-07-25 11:20:00,194.56,194.58,193.99,194.17,361482.0,184.6566,184.6756,184.1156,184.2864,361482.0
2018-07-25 11:25:00,194.18,194.84,194.18,194.8,233700.0,184.2959,184.9223,184.2959,184.8844,233700.0
2018-07-25 11:30:00,194.83,194.96,194.64,194.65,194988.0,184.9128,185.0362,184.7325,184.742,194988.0
2018-07-25 11:35:00,194.65,194.75,194.34,194.74,133850.0,184.742,184.8369,184.4478,184.8274,133850.0
2018-07-25 11:40:00,194.75,195.36,194.72,195.23,515914.0,184.8369,185.4159,184.8084,185.2925,515914.0
2018-07-25 11:45:00,195.24,195.25,194.95,195.05,167223.0,185.302,185.3115,185.0267,185.1216,167223.0
2018-07-25 11:50:00,195.04,195.06,194.78,194.85,219369.0,185.1121,185.1311,184.8654,184.9318,219369.0
2018-07-25 11:55:00,194.88,195.01,194.71,194.9,150358.0,184.9603,185.0837,184.7989,184.9793,150358.0
2018-07-25 12:00:00,194.92,194.94,194.35,194.45,177840.0,184.9983,185.0172,184.4573,184.5522,177840.0
2018-07-25 12:05:00,194.43,195.31,194.42,194.97,189390.0,184.5332,185.3684,184.5237,185.0457,189390.0
2018-07-25 12:10:00,194.97,195.1,194.84,195.07,93448.0,185.0457,185.1691,184.9223,185.1406,93448.0
2018-07-25 12:15:00,195.07,195.08,194.71,194.87,76092.0,185.1406,185.1501,184.7989,184.9508,76092.0
2018-07-25 12:20:00,194.89,195.58,194.89,195.43,451602.0,184.9698,185.6247,184.9698,185.4823,451602.0
2018-07-25 12:25:00,195.4,195.65,195.2,195.65,131321.0,185.4538,185.6911,185.264,185.6911,131321.0
2018-07-25 12:30:00,195.64,195.68,195.44,195.45,91939.0,185.6816,185.7196,185.4918,185.5013,91939.0
2018-07-25 12:35:00,195.44,195.6,195.26,195.58,82881.0,185.4918,185.6436,185.3209,185.6247,82881.0
2018-07-25 12:40:00,195.58,196.07,195.51,195.9,290554.0,185.6247,186.0897,185.5582,185.9284,290554.0
2018-07-25 12:45:00,195.88,195.91,195.52,195.56,130663.0,185.9094,185.9379,185.5677,185.6057,130663.0
2018-07-25 12:50:00,195.57,195.59,195.23,195.35,126952.0,185.6152,185.6341,185.2925,185.4064,126952.0
2018-07-25 12:55:00,195.37,195.44,195.16,195.39,89499.0,185.4253,185.4918,185.226,185.4443,89499.0
2018-07-25 13:00:00,195.4,195.67,195.39,195.49,106815.0,185.4538,185.7101,185.4443,185.5392,106815.0
2018-07-25 13:05:00,195.5,195.54,195.39,195.45,111946.0,185.5487,185.5867,185.4443,185.5013,111946.0
2018-07-25 13:10:00,195.45,195.51,195.35,195.44,55235.0,185.5013,185.5582,185.4064,185.4918,55235.0
2018-07-25 13:15:00,195.44,195.82,195.36,195.67,96135.0,185.4918,185.8524,185.4159,185.7101,96135.0
2018-07-25 13:20:00,195.67,195.7,195.26,195.47,72051.0,185.7101,185.7385,185.3209,185.5203,72051.0
2018-07-25 13:25:00,195.49,195.74,195.45,195.68,100802.0,185.5392,185.7765,185.5013,185.7196,100802.0
2018-07-25 13:30:00,195.71,195.84,195.5,195.5,128342.0,185.748,185.8714,185.5487,185.5487,128342.0
2018-07-25 13:35:00,195.51,195.88,195.37,195.86,125044.0,185.5582,185.9094,185.4253,185.8904,125044.0
2018-07-25 13:40:00,195.86,196.03,195.84,196.02,155955.0,185.8904,186.0517,185.8714,186.0423,155955.0
2018-07-25 13:45:00,196.03,196.18,195.79,196.17,140065.0,186.0517,186.1941,185.824,186.1846,140065.0
2018-07-25 13:50:00,196.16,196.17,195.95,196.12,174595.0,186.1751,186.1846,185.9758,186.1372,174595.0
2018-07-25 13:55:00,196.11,196.32,195.94,196.23,216200.0,186.1277,186.327,185.9663,186.2416,216200.0
2018-07-25 14:00:00,196.24,196.44,196.1,196.41,133516.0,186.2511,186.4409,186.1182,186.4124,133516.0
2018-07-25 14:05:00,196.41,196.65,196.35,196.62,259136.0,186.4124,186.6402,186.3555,186.6117,259136.0
2018-07-25 14:10:00,196.62,196.66,196.41,196.59,111712.0,186.6117,186.6497,186.4124,186.5832,111712.0
2018-07-25 14:15:00,196.61,196.76,196.46,196.71,142073.0,186.6022,186.7446,186.4599,186.6971,142073.0
2018-07-25 14:20:00,196.68,196.87,196.61,196.79,128632.0,186.6687,186.849,186.6022,186.7731,128632.0
2018-07-25 14:25:00,196.8,197.03,196.66,197.03,247235.0,186.7826,187.0008,186.6497,187.0008,247235.0
2018-07-25 14:30:00,197.02,197.32,196.93,197.08,231792.0,186.9914,187.2761,186.9059,187.0483,231792.0
2018-07-25 14:35:00,197.07,197.75,197.06,197.55,276995.0,187.0388,187.6842,187.0293,187.4944,276995.0
2018-07-25 14:40:00,197.55,197.82,197.44,197.64,277437.0,187.4944,187.7506,187.39,187.5798,277437.0
2018-07-25 14:45:00,197.64,197.67,197.23,197.38,186207.0,187.5798,187.6083,187.1907,187.333,186207.0
2018-07-25 14:50:00,197.38,197.42,196.86,196.98,226109.0,187.333,187.371,186.8395,186.9534,226109.0
2018-07-25 14:55:00,196.98,197.0,196.67,196.7,160912.0,186.9534,186.9724,186.6592,186.6876,160912.0
2018-07-25 15:00:00,196.72,196.84,196.57,196.61,199983.0,186.7066,186.8205,186.5643,186.6022,199983.0
2018-07-25 15:05:00,196.6,196.86,196.59,196.64,111046.0,186.5927,186.8395,186.5832,186.6307,111046.0
2018-07-25 15:10:00,196.65,196.89,196.61,196.83,128238.0,186.6402,186.868,186.6022,186.811,128238.0
2018-07-25 15:15:00,196.81,196.97,196.77,196.85,106380.0,186.792,186.9439,186.7541,186.83,106380.0
2018-07-25 15:20:00,196.85,197.2,196.85,197.08,124743.0,186.83,187.1622,186.83,187.0483,124743.0
2018-07-25 15:25:00,197.09,197.18,196.75,196.83,122973.0,187.0578,187.1432,186.7351,186.811,122973.0
2018-07-25 15:30:00,196.83,196.87,196.57,196.83,141159.0,186.811,186.849,186.5643,186.811,141159.0
2018-07-25 15:35:00,196.83,197.4,196.81,197.34,233115.0,186.811,187.352,186.792,187.2951,233115.0
2018-07-25 15:40:00,197.34,197.61,196.89,197.54,214083.0,187.2951,187.5513,186.868,187.4849,214083.0
2018-07-25 15:45:00,197.54,197.9,196.89,197.88,309090.0,187.4849,187.8266,186.868,187.8076,309090.0
2018-07-25 15:50:00,197.88,197.94,196.89,197.93,316382.0,187.8076,187.8645,186.868,187.855,316382.0
2018-07-25 15:55:00,197.92,198.35,196.89,196.9,644717.0,187.8455,188.2537,186.868,186.8775,644717.0
2018-07-26 09:30:00,193.21,194.76,192.81,194.09,997705.0,183.3753,184.8464,182.9957,184.2105,997705.0
2018-07-26 09:35:00,194.13,194.56,193.7,194.13,327240.0,184.2485,184.6566,183.8404,184.2485,327240.0
2018-07-26 09:40:00,194.14,195.0,194.04,194.33,432878.0,184.258,185.0742,184.163,184.4383,432878.0
2018-07-26 09:45:00,194.36,194.53,192.94,193.62,421228.0,184.4668,184.6281,183.119,183.7644,421228.0
2018-07-26 09:50:00,193.58,193.77,192.95,193.03,313271.0,183.7265,183.9068,183.1285,183.2045,313271.0
2018-07-26 09:55:00,193.01,193.26,192.72,192.89,401483.0,183.1855,183.4227,182.9102,183.0716,401483.0
2018-07-26 10:00:00,192.9,193.01,192.62,192.91,320710.0,183.0811,183.1855,182.8153,183.0906,320710.0
2018-07-26 10:05:00,192.9,193.88,192.9,193.77,358579.0,183.0811,184.0112,183.0811,183.9068,358579.0
2018-07-26 10:10:00,193.74,194.29,193.71,193.89,325339.0,183.8783,184.4003,183.8498,184.0207,325339.0
2018-07-26 10:15:00,193.85,194.23,193.68,194.04,269098.0,183.9827,184.3434,183.8214,184.163,269098.0
2018-07-26 10:20:00,194.04,194.59,193.65,194.59,201136.0,184.163,184.685,183.7929,184.685,201136.0
2018-07-26 10:25:00,194.55,194.75,194.09,194.09,344745.0,184.6471,184.8369,184.2105,184.2105,344745.0
2018-07-26 10:30:00,194.09,194.34,193.94,194.28,95808.0,184.2105,184.4478,184.0681,184.3908,95808.0
2018-07-26 10:35:00,194.29,194.61,194.05,194.56,148208.0,184.4003,184.704,184.1725,184.6566,148208.0
2018-07-26 10:40:00,194.57,194.73,194.43,194.72,132379.0,184.6661,184.8179,184.5332,184.8084,132379.0
2018-07-26 10:45:00,194.72,195.03,194.53,194.72,187685.0,184.8084,185.1027,184.6281,184.8084,187685.0
2018-07-26 10:50:00,194.76,194.86,194.55,194.84,107694.0,184.8464,184.9413,184.6471,184.9223,107694.0
2018-07-26 10:55:00,194.87,195.18,194.83,194.97,135546.0,184.9508,185.245,184.9128,185.0457,135546.0
2018-07-26 11:00:00,194.96,195.15,194.87,194.97,124916.0,185.0362,185.2165,184.9508,185.0457,124916.0
2018-07-26 11:05:00,194.95,195.86,194.95,195.75,174121.0,185.0267,185.8904,185.0267,185.786,174121.0
2018-07-26 11:10:00,195.74,196.12,195.7,195.91,178408.0,185.7765,186.1372,185.7385,185.9379,178408.0
2018-07-26 11:15:00,195.92,195.98,195.49,195.5,148613.0,185.9473,186.0043,185.5392,185.5487,148613.0
2018-07-26 11:20:00,195.51,195.91,195.45,195.53,148308.0,185.5582,185.9379,185.5013,185.5772,148308.0
2018-07-26 11:25:00,195.54,195.59,194.92,195.04,146028.0,185.5867,185.6341,184.9983,185.1121,146028.0
2018-07-26 11:30:00,195.05,195.25,194.83,194.98,131227.0,185.1216,185.3115,184.9128,185.0552,131227.0
2018-07-26 11:35:00,194.95,194.97,194.78,194.89,68197.0,185.0267,185.0457,184.8654,184.9698,68197.0
2018-07-26 11:40:00,194.91,195.04,194.68,195.04,76006.0,184.9888,185.1121,184.7705,185.1121,76006.0
2018-07-26 11:45:00,195.04,195.48,194.98,195.34,89545.0,185.1121,185.5297,185.0552,185.3969,89545.0
2018-07-26 11:50:00,195.33,195.54,195.22,195.31,134182.0,185.3874,185.5867,185.283,185.3684,134182.0
2018-07-26 11:55:00,195.32,195.63,195.31,195.47,78888.0,185.3779,185.6721,185.3684,185.5203,78888.0
2018-07-26 12:00:00,195.44,195.44,194.99,195.11,58184.0,185.4918,185.4918,185.0647,185.1786,58184.0
2018-07-26 12:05:00,195.08,195.08,194.77,194.79,191856.0,185.1501,185.1501,184.8559,184.8749,191856.0
2018-07-26 12:10:00,194.77,194.86,194.52,194.62,132220.0,184.8559,184.9413,184.6186,184.7135,132220.0
2018-07-26 12:15:00,194.62,194.76,194.52,194.76,46144.0,184.7135,184.8464,184.6186,184.8464,46144.0
2018-07-26 12:20:00,194.73,194.8,194.22,194.22,48711.0,184.8179,184.8844,184.3339,184.3339,48711.0
2018-07-26 12:25:00,194.22,194.35,194.01,194.23,103489.0,184.3339,184.4573,184.1346,184.3434,103489.0
2018-07-26 12:30:00,194.23,194.48,194.13,194.47,58356.0,184.3434,184.5806,184.2485,184.5712,58356.0
2018-07-26 12:35:00,194.46,194.6,194.35,194.48,47837.0,184.5617,184.6945,184.4573,184.5806,47837.0
2018-07-26 12:40:00,194.48,194.62,194.42,194.43,36627.0,184.5806,184.7135,184.5237,184.5332,36627.0
2018-07-26 12:45:00,194.42,194.8,194.37,194.47,68530.0,184.5237,184.8844,184.4762,184.5712,68530.0
2018-07-26 12:50:00,194.5,194.51,194.09,194.33,147915.0,184.5996,184.6091,184.2105,184.4383,147915.0
2018-07-26 12:55:00,194.3,194.5,194.1,194.23,52206.0,184.4098,184.5996,184.22,184.3434,52206.0
2018-07-26 13:00:00,194.23,194.3,194.09,194.18,35829.0,184.3434,184.4098,184.2105,184.2959,35829.0
2018-07-26 13:05:00,194.18,194.31,194.05,194.26,63514.0,184.2959,184.4193,184.1725,184.3718,63514.0
2018-07-26 13:10:00,194.25,194.64,194.25,194.6,87029.0,184.3624,184.7325,184.3624,184.6945,87029.0
2018-07-26 13:15:00,194.56,194.66,194.47,194.58,65483.0,184.6566,184.7515,184.5712,184.6756,65483.0
2018-07-26 13:20:00,194.58,194.7,194.46,194.46,48572.0,184.6756,184.7894,184.5617,184.5617,48572.0
2018-07-26 13:25:00,194.46,194.68,194.43,194.48,32949.0,184.5617,184.7705,184.5332,184.5806,32949.0
2018-07-26 13:30:00,194.47,194.6,194.41,194.52,41615.0,184.5712,184.6945,184.5142,184.6186,41615.0
2018-07-26 13:35:00,194.57,194.79,194.48,194.79,42474.0,184.6661,184.8749,184.5806,184.8749,42474.0
2018-07-26 13:40:00,194.8,195.03,194.74,194.88,84351.0,184.8844,185.1027,184.8274,184.9603,84351.0
2018-07-26 13:45:00,194.89,194.9,194.63,194.73,33601.0,184.9698,184.9793,184.723,184.8179,33601.0
2018-07-26 13:50:00,194.71,194.76,194.59,194.7,26296.0,184.7989,184.8464,184.685,184.7894,26296.0
2018-07-26 13:55:00,194.7,194.83,194.6,194.67,42723.0,184.7894,184.9128,184.6945,184.761,42723.0
2018-07-26 14:00:00,194.65,194.7,194.39,194.49,32904.0,184.742,184.7894,184.4952,184.5901,32904.0
2018-07-26 14:05:00,194.54,194.57,194.27,194.3,48000.0,184.6376,184.6661,184.3813,184.4098,48000.0
2018-07-26 14:10:00,194.32,194.46,194.2,194.29,64565.0,184.4288,184.5617,184.3149,184.4003,64565.0
2018-07-26 14:15:00,194.28,194.37,194.09,194.15,40792.0,184.3908,184.4762,184.2105,184.2674,40792.0
2018-07-26 14:20:00,194.18,194.27,194.12,194.23,37758.0,184.2959,184.3813,184.239,184.3434,37758.0
2018-07-26 14:25:00,194.22,194.34,194.09,194.32,39448.0,184.3339,184.4478,184.2105,184.4288,39448.0
2018-07-26 14:30:00,194.32,194.5,194.27,194.41,29337.0,184.4288,184.5996,184.3813,184.5142,29337.0
2018-07-26 14:35:00,194.47,194.5,194.25,194.29,34185.0,184.5712,184.5996,184.3624,184.4003,34185.0
2018-07-26 14:40:00,194.31,194.32,194.15,194.21,54144.0,184.4193,184.4288,184.2674,184.3244,54144.0
2018-07-26 14:45:00,194.18,194.31,194.17,194.24,42482.0,184.2959,184.4193,184.2864,184.3529,42482.0
2018-07-26 14:50:00,194.24,194.28,194.1,194.17,39154.0,184.3529,184.3908,184.22,184.2864,39154.0
2018-07-26 14:55:00,194.17,194.17,193.97,194.04,79365.0,184.2864,184.2864,184.0966,184.163,79365.0
2018-07-26 15:00:00,194.04,194.12,193.91,194.06,133375.0,184.163,184.239,184.0397,184.182,133375.0
2018-07-26 15:05:00,194.06,194.37,194.05,194.34,74110.0,184.182,184.4762,184.1725,184.4478,74110.0
2018-07-26 15:10:00,194.34,194.37,193.8,193.88,80004.0,184.4478,184.4762,183.9353,184.0112,80004.0
2018-07-26 15:15:00,193.88,194.16,193.85,194.02,122950.0,184.0112,184.2769,183.9827,184.1441,122950.0
2018-07-26 15:20:00,194.02,194.13,193.9,193.98,94154.0,184.1441,184.2485,184.0302,184.1061,94154.0
2018-07-26 15:25:00,193.97,194.19,193.91,194.09,175241.0,184.0966,184.3054,184.0397,184.2105,175241.0
2018-07-26 15:30:00,194.09,194.33,194.08,194.31,120439.0,184.2105,184.4383,184.201,184.4193,120439.0
2018-07-26 15:35:00,194.29,194.46,194.24,194.45,97759.0,184.4003,184.5617,184.3529,184.5522,97759.0
2018-07-26 15:40:00,194.42,194.57,194.37,194.39,125074.0,184.5237,184.6661,184.4762,184.4952,125074.0
2018-07-26 15:45:00,194.41,194.51,194.34,194.49,128670.0,184.5142,184.6091,184.4478,184.5901,128670.0
2018-07-26 15:50:00,194.48,194.51,194.19,194.23,133375.0,184.5806,184.6091,184.3054,184.3434,133375.0
2018-07-26 15:55:00,194.24,194.38,194.12,194.18,266623.0,184.3529,184.4857,184.239,184.2959,266623.0
2018-07-27 09:30:00,196.1,196.27,194.87,194.87,426982.0,186.1182,186.2795,184.9508,184.9508,426982.0
2018-07-27 09:35:00,194.89,194.98,194.1,194.22,296400.0,184.9698,185.0552,184.22,184.3339,296400.0
2018-07-27 09:40:00,194.25,194.25,193.61,193.92,465097.0,184.3624,184.3624,183.7549,184.0492,465097.0
2018-07-27 09:45:00,193.92,194.42,193.87,194.12,484644.0,184.0492,184.5237,184.0017,184.239,484644.0
2018-07-27 09:50:00,194.18,194.45,193.8,194.04,287179.0,184.2959,184.5522,183.9353,184.163,287179.0
2018-07-27 09:55:00,194.04,194.13,192.82,192.84,393170.0,184.163,184.2485,183.0051,183.0241,393170.0
2018-07-27 10:00:00,192.82,193.04,192.31,192.67,296979.0,183.0051,183.2139,182.5211,182.8628,296979.0
2018-07-27 10:05:00,192.67,193.39,192.63,193.16,256906.0,182.8628,183.5461,182.8248,183.3278,256906.0
2018-07-27 10:10:00,193.14,193.43,192.76,192.79,155692.0,183.3089,183.5841,182.9482,182.9767,155692.0
2018-07-27 10:15:00,192.77,193.03,192.43,192.87,169293.0,182.9577,183.2045,182.635,183.0526,169293.0
2018-07-27 10:20:00,192.82,193.45,192.82,193.3,177637.0,183.0051,183.6031,183.0051,183.4607,177637.0
2018-07-27 10:25:00,193.29,193.38,192.78,192.92,91195.0,183.4512,183.5366,182.9672,183.1001,91195.0
2018-07-27 10:30:00,192.89,193.15,192.45,192.54,101291.0,183.0716,183.3183,182.654,182.7394,101291.0
2018-07-27 10:35:00,192.53,192.71,192.44,192.45,142328.0,182.7299,182.9007,182.6445,182.654,142328.0
2018-07-27 10:40:00,192.45,192.47,191.55,191.63,279668.0,182.654,182.673,181.7998,181.8757,279668.0
2018-07-27 10:45:00,191.63,191.64,190.85,190.95,329582.0,181.8757,181.8852,181.1354,181.2303,329582.0
2018-07-27 10:50:00,190.93,191.36,190.87,191.28,194369.0,181.2113,181.6195,181.1544,181.5435,194369.0
2018-07-27 10:55:00,191.28,191.35,190.33,190.5,414011.0,181.5435,181.61,180.6419,180.8032,414011.0
2018-07-27 11:00:00,190.5,190.75,190.44,190.68,291621.0,180.8032,181.0405,180.7463,180.9741,291621.0
2018-07-27 11:05:00,190.69,190.77,190.12,190.17,223063.0,180.9836,181.0595,180.4426,180.49,223063.0
2018-07-27 11:10:00,190.21,190.47,190.02,190.09,250948.0,180.528,180.7748,180.3477,180.4141,250948.0
2018-07-27 11:15:00,190.1,190.23,189.62,189.96,337644.0,180.4236,180.547,179.968,180.2907,337644.0
2018-07-27 11:20:00,189.95,190.1,189.34,189.92,339310.0,180.2812,180.4236,179.7023,180.2528,339310.0
2018-07-27 11:25:00,189.91,189.96,189.47,189.49,216145.0,180.2433,180.2907,179.8257,179.8446,216145.0
2018-07-27 11:30:00,189.47,190.25,189.21,190.25,330733.0,179.8257,180.566,179.5789,180.566,330733.0
2018-07-27 11:35:00,190.24,190.8,190.08,190.62,240249.0,180.5565,181.088,180.4046,180.9171,240249.0
2018-07-27 11:40:00,190.6,190.84,190.46,190.77,134865.0,180.8981,181.1259,180.7653,181.0595,134865.0
2018-07-27 11:45:00,190.77,190.77,190.47,190.5,94705.0,181.0595,181.0595,180.7748,180.8032,94705.0
2018-07-27 11:50:00,190.49,191.17,190.46,191.16,171789.0,180.7937,181.4391,180.7653,181.4296,171789.0
2018-07-27 11:55:00,191.17,191.54,191.05,191.05,160040.0,181.4391,181.7903,181.3252,181.3252,160040.0
2018-07-27 12:00:00,191.03,191.03,189.91,190.06,135780.0,181.3063,181.3063,180.2433,180.3856,135780.0
2018-07-27 12:05:00,190.06,190.1,188.0,189.75,163460.0,180.3856,180.4236,178.4305,180.0914,163460.0
2018-07-27 12:10:00,189.75,190.03,189.69,189.74,98581.0,180.0914,180.3572,180.0345,180.0819,98581.0
2018-07-27 12:15:00,189.7,189.7,189.45,189.61,132840.0,180.044,180.044,179.8067,179.9585,132840.0
2018-07-27 12:20:00,189.63,189.63,189.0,189.01,260698.0,179.9775,179.9775,179.3796,179.3891,260698.0
2018-07-27 12:25:00,189.02,189.11,188.69,188.89,243806.0,179.3986,179.484,179.0854,179.2752,243806.0
2018-07-27 12:30:00,188.88,189.18,188.83,188.85,114777.0,179.2657,179.5504,179.2182,179.2372,114777.0
2018-07-27 12:35:00,188.81,188.81,188.01,188.03,262669.0,179.1993,179.1993,178.44,178.459,262669.0
2018-07-27 12:40:00,188.03,188.12,187.57,187.72,286443.0,178.459,178.5444,178.0224,178.1647,286443.0
2018-07-27 12:45:00,187.72,188.4,187.51,187.99,241551.0,178.1647,178.8101,177.9654,178.421,241551.0
2018-07-27 12:50:00,187.95,188.31,187.74,188.16,132314.0,178.383,178.7247,178.1837,178.5823,132314.0
2018-07-27 12:55:00,188.16,188.26,187.6,187.6,131303.0,178.5823,178.6773,178.0509,178.0509,131303.0
2018-07-27 13:00:00,187.6,187.64,186.93,187.64,401565.0,178.0509,178.0888,177.415,178.0888,401565.0
2018-07-27 13:05:00,187.65,188.35,187.64,188.23,202607.0,178.0983,178.7627,178.0888,178.6488,202607.0
2018-07-27 13:10:00,188.23,188.29,187.63,187.96,147199.0,178.6488,178.7057,178.0793,178.3925,147199.0
2018-07-27 13:15:00,187.96,187.99,187.71,187.96,86583.0,178.3925,178.421,178.1553,178.3925,86583.0
2018-07-27 13:20:00,187.94,188.17,187.93,188.08,122952.0,178.3735,178.5918,178.3641,178.5064,122952.0
2018-07-27 13:25:00,188.05,188.2,187.84,188.11,112288.0,178.4779,178.6203,178.2786,178.5349,112288.0
2018-07-27 13:30:00,188.12,188.67,188.02,188.66,143899.0,178.5444,179.0664,178.4495,179.0569,143899.0
2018-07-27 13:35:00,188.65,188.78,188.44,188.55,263510.0,179.0474,179.1708,178.8481,178.9525,263510.0
2018-07-27 13:40:00,188.55,188.71,188.29,188.69,224611.0,178.9525,179.1043,178.7057,179.0854,224611.0
2018-07-27 13:45:00,188.68,189.24,188.54,189.24,313899.0,179.0759,179.6074,178.943,179.6074,313899.0
2018-07-27 13:50:00,189.2,190.1,189.17,189.78,242206.0,179.5694,180.4236,179.5409,180.1199,242206.0
2018-07-27 13:55:00,189.78,190.12,189.69,190.12,202202.0,180.1199,180.4426,180.0345,180.4426,202202.0
2018-07-27 14:00:00,190.08,190.15,189.51,189.68,94389.0,180.4046,180.4711,179.8636,180.025,94389.0
2018-07-27 14:05:00,189.69,189.98,189.62,189.67,68507.0,180.0345,180.3097,179.968,180.0155,68507.0
2018-07-27 14:10:00,189.67,189.75,189.12,189.13,69575.0,180.0155,180.0914,179.4935,179.503,69575.0
2018-07-27 14:15:00,189.14,189.18,188.76,188.78,109552.0,179.5125,179.5504,179.1518,179.1708,109552.0
2018-07-27 14:20:00,188.78,188.87,188.51,188.55,86676.0,179.1708,179.2562,178.9145,178.9525,86676.0
2018-07-27 14:25:00,188.53,188.61,188.34,188.47,121166.0,178.9335,179.0094,178.7532,178.8766,121166.0
2018-07-27 14:30:00,188.48,189.15,188.31,189.03,142062.0,178.8861,179.522,178.7247,179.4081,142062.0
2018-07-27 14:35:00,189.03,189.04,188.36,188.37,161383.0,179.4081,179.4176,178.7722,178.7817,161383.0
2018-07-27 14:40:00,188.39,188.84,188.39,188.46,89549.0,178.8006,179.2277,178.8006,178.8671,89549.0
2018-07-27 14:45:00,188.44,188.6,188.34,188.39,130677.0,178.8481,178.9999,178.7532,178.8006,130677.0
2018-07-27 14:50:00,188.39,188.46,188.26,188.41,102853.0,178.8006,178.8671,178.6773,178.8196,102853.0
2018-07-27 14:55:00,188.4,188.6,188.12,188.24,110977.0,178.8101,178.9999,178.5444,178.6583,110977.0
2018-07-27 15:00:00,188.22,188.86,188.22,188.79,94496.0,178.6393,179.2467,178.6393,179.1803,94496.0
2018-07-27 15:05:00,188.8,188.96,188.66,188.78,74347.0,179.1898,179.3416,179.0569,179.1708,74347.0
2018-07-27 15:10:00,188.79,189.19,188.77,189.18,120434.0,179.1803,179.5599,179.1613,179.5504,120434.0
2018-07-27 15:15:00,189.17,189.55,189.13,189.47,147978.0,179.5409,179.9016,179.503,179.8257,147978.0
2018-07-27 15:20:00,189.47,189.5,189.17,189.34,134339.0,179.8257,179.8541,179.5409,179.7023,134339.0
2018-07-27 15:25:00,189.34,189.45,189.11,189.13,97011.0,179.7023,179.8067,179.484,179.503,97011.0
2018-07-27 15:30:00,189.13,189.46,189.12,189.28,99185.0,179.503,179.8162,179.4935,179.6453,99185.0
2018-07-27 15:35:00,189.27,189.59,189.25,189.43,132880.0,179.6358,179.9396,179.6169,179.7877,132880.0
2018-07-27 15:40:00,189.43,189.8,189.21,189.58,172062.0,179.7877,180.1389,179.5789,179.9301,172062.0
2018-07-27 15:45:00,189.58,189.97,189.58,189.97,365967.0,179.9301,180.3002,179.9301,180.3002,365967.0
2018-07-27 15:50:00,189.96,190.12,189.4,189.44,288904.0,180.2907,180.4426,179.7592,179.7972,288904.0
2018-07-27 15:55:00,189.45,189.65,189.31,189.4,345524.0,179.8067,179.9965,179.6738,179.7592,345524.0
2018-07-30 09:30:00,190.22,190.59,189.53,190.0,645065.0,180.5375,180.8887,179.8826,180.3287,645065.0
2018-07-30 09:35:00,190.08,190.25,189.14,189.36,346533.0,180.4046,180.566,179.5125,179.7213,346533.0
2018-07-30 09:40:00,189.32,189.46,187.34,187.37,254689.0,179.6833,179.8162,177.8041,177.8326,254689.0
2018-07-30 09:45:00,187.35,187.95,186.91,187.4,316265.0,177.8136,178.383,177.396,177.861,316265.0
2018-07-30 09:50:00,187.36,187.88,186.06,186.1,299617.0,177.8231,178.3166,176.5892,176.6272,299617.0
2018-07-30 09:55:00,186.09,186.61,185.76,186.02,427475.0,176.6177,177.1112,176.3045,176.5513,427475.0
2018-07-30 10:00:00,185.97,186.72,185.71,186.44,316637.0,176.5038,177.2156,176.2571,176.9499,316637.0
2018-07-30 10:05:00,186.45,187.75,186.27,187.65,218727.0,176.9594,178.1932,176.7885,178.0983,218727.0
2018-07-30 10:10:00,187.61,187.65,186.5,186.56,203469.0,178.0603,178.0983,177.0068,177.0638,203469.0
2018-07-30 10:15:00,186.57,186.98,186.53,186.68,127019.0,177.0733,177.4624,177.0353,177.1777,127019.0
2018-07-30 10:20:00,186.59,186.76,186.02,186.14,175796.0,177.0923,177.2536,176.5513,176.6652,175796.0
2018-07-30 10:25:00,186.16,186.88,185.9,186.68,180015.0,176.6841,177.3675,176.4374,177.1777,180015.0
2018-07-30 10:30:00,186.68,187.11,186.34,186.42,132915.0,177.1777,177.5858,176.855,176.9309,132915.0
2018-07-30 10:35:00,186.4,186.6,186.0,186.41,106615.0,176.9119,177.1018,176.5323,176.9214,106615.0
2018-07-30 10:40:00,186.41,186.64,185.94,186.41,114907.0,176.9214,177.1397,176.4753,176.9214,114907.0
2018-07-30 10:45:00,186.42,186.77,186.11,186.52,153080.0,176.9309,177.2631,176.6367,177.0258,153080.0
2018-07-30 10:50:00,186.55,186.63,185.79,185.94,154017.0,177.0543,177.1302,176.333,176.4753,154017.0
2018-07-30 10:55:00,185.97,186.28,185.61,186.1,139766.0,176.5038,176.798,176.1621,176.6272,139766.0
2018-07-30 11:00:00,186.1,186.14,185.25,185.41,190392.0,176.6272,176.6652,175.8205,175.9723,190392.0
2018-07-30 11:05:00,185.44,185.95,185.16,185.17,193861.0,176.0008,176.4848,175.7351,175.7445,193861.0
2018-07-30 11:10:00,185.18,185.62,185.01,185.05,230107.0,175.754,176.1716,175.5927,175.6306,230107.0
2018-07-30 11:15:00,185.03,185.52,185.01,185.37,144146.0,175.6117,176.0767,175.5927,175.9344,144146.0
2018-07-30 11:20:00,185.36,185.66,185.25,185.33,144372.0,175.9249,176.2096,175.8205,175.8964,144372.0
2018-07-30 11:25:00,185.34,185.35,184.85,184.96,312498.0,175.9059,175.9154,175.4408,175.5452,312498.0
2018-07-30 11:30:00,184.9,185.19,184.75,184.86,193082.0,175.4883,175.7635,175.3459,175.4503,193082.0
2018-07-30 11:35:00,184.9,184.93,184.01,184.06,323490.0,175.4883,175.5168,174.6436,174.691,323490.0
2018-07-30 11:40:00,184.1,184.54,184.05,184.33,228678.0,174.729,175.1466,174.6816,174.9473,228678.0
2018-07-30 11:45:00,184.29,184.36,183.35,183.39,403856.0,174.9093,174.9758,174.0172,174.0551,403856.0
2018-07-30 11:50:00,183.43,183.73,183.3,183.64,333634.0,174.0931,174.3778,173.9697,174.2924,333634.0
2018-07-30 11:55:00,183.64,184.4,183.54,184.06,255043.0,174.2924,175.0137,174.1975,174.691,255043.0
2018-07-30 12:00:00,184.1,184.8,183.83,184.67,191144.0,174.729,175.3934,174.4727,175.27,191144.0
2018-07-30 12:05:00,184.67,185.17,184.25,184.28,116750.0,175.27,175.7445,174.8714,174.8998,116750.0
2018-07-30 12:10:00,184.27,184.44,183.83,183.91,99262.0,174.8904,175.0517,174.4727,174.5487,99262.0
2018-07-30 12:15:00,183.86,184.0,183.66,183.76,112316.0,174.5012,174.6341,174.3114,174.4063,112316.0
2018-07-30 12:20:00,183.74,183.93,183.3,183.44,176424.0,174.3873,174.5677,173.9697,174.1026,176424.0
2018-07-30 12:25:00,183.43,183.65,183.37,183.47,145588.0,174.0931,174.3019,174.0362,174.1311,145588.0
2018-07-30 12:30:00,183.45,183.48,183.03,183.16,171814.0,174.1121,174.1406,173.7135,173.8369,171814.0
2018-07-30 12:35:00,183.17,183.44,182.92,182.98,240817.0,173.8463,174.1026,173.6091,173.666,240817.0
2018-07-30 12:40:00,182.95,182.98,182.42,182.72,237275.0,173.6375,173.666,173.1345,173.4193,237275.0
2018-07-30 12:45:00,182.66,182.83,182.06,182.2,207999.0,173.3623,173.5237,172.7928,172.9257,207999.0
2018-07-30 12:50:00,182.22,182.84,182.09,182.84,363547.0,172.9447,173.5331,172.8213,173.5331,363547.0
2018-07-30 12:55:00,182.81,183.37,182.77,183.28,186513.0,173.5047,174.0362,173.4667,173.9507,186513.0
2018-07-30 13:00:00,183.28,183.55,183.1,183.31,347160.0,173.9507,174.207,173.7799,173.9792,347160.0
2018-07-30 13:05:00,183.31,183.72,183.26,183.62,117574.0,173.9792,174.3683,173.9318,174.2734,117574.0
2018-07-30 13:10:00,183.65,184.06,183.52,183.89,113656.0,174.3019,174.691,174.1785,174.5297,113656.0
2018-07-30 13:15:00,183.89,183.93,183.22,183.46,114318.0,174.5297,174.5677,173.8938,174.1216,114318.0
2018-07-30 13:20:00,183.45,184.34,183.45,184.18,121535.0,174.1121,174.9568,174.1121,174.8049,121535.0
2018-07-30 13:25:00,184.16,184.75,184.11,184.63,187153.0,174.786,175.3459,174.7385,175.232,187153.0
2018-07-30 13:30:00,184.6,185.5,184.51,185.25,271201.0,175.2036,176.0577,175.1181,175.8205,271201.0
2018-07-30 13:35:00,185.25,185.59,185.1,185.4,178439.0,175.8205,176.1432,175.6781,175.9628,178439.0
2018-07-30 13:40:00,185.37,185.42,185.04,185.06,113965.0,175.9344,175.9818,175.6212,175.6401,113965.0
2018-07-30 13:45:00,185.04,185.41,184.95,185.3,168788.0,175.6212,175.9723,175.5357,175.8679,168788.0
2018-07-30 13:50:00,185.28,186.4,185.24,186.32,228921.0,175.8489,176.9119,175.811,176.836,228921.0
2018-07-30 13:55:00,186.31,186.49,185.59,185.65,176558.0,176.8265,176.9974,176.1432,176.2001,176558.0
2018-07-30 14:00:00,185.65,185.77,185.48,185.76,75680.0,176.2001,176.314,176.0388,176.3045,75680.0
2018-07-30 14:05:00,185.74,186.0,185.29,185.44,120420.0,176.2855,176.5323,175.8584,176.0008,120420.0
2018-07-30 14:10:00,185.41,185.68,185.05,185.36,93461.0,175.9723,176.2286,175.6306,175.9249,93461.0
2018-07-30 14:15:00,185.37,185.73,185.23,185.28,134952.0,175.9344,176.276,175.8015,175.8489,134952.0
2018-07-30 14:20:00,185.3,185.34,184.76,184.91,104243.0,175.8679,175.9059,175.3554,175.4978,104243.0
2018-07-30 14:25:00,184.89,185.17,184.78,185.16,111083.0,175.4788,175.7445,175.3744,175.7351,111083.0
2018-07-30 14:30:00,185.16,185.21,184.89,185.17,55262.0,175.7351,175.7825,175.4788,175.7445,55262.0
2018-07-30 14:35:00,185.17,185.59,185.1,185.12,135343.0,175.7445,176.1432,175.6781,175.6971,135343.0
2018-07-30 14:40:00,185.08,185.36,185.01,185.1,95262.0,175.6591,175.9249,175.5927,175.6781,95262.0
2018-07-30 14:45:00,185.1,185.1,184.68,184.74,75108.0,175.6781,175.6781,175.2795,175.3364,75108.0
2018-07-30 14:50:00,184.75,185.0,184.58,184.74,111354.0,175.3459,175.5832,175.1846,175.3364,111354.0
2018-07-30 14:55:00,184.75,184.98,184.69,184.85,80757.0,175.3459,175.5642,175.289,175.4408,80757.0
2018-07-30 15:00:00,184.84,185.38,184.84,185.17,129039.0,175.4313,175.9439,175.4313,175.7445,129039.0
2018-07-30 15:05:00,185.17,185.48,185.14,185.37,95539.0,175.7445,176.0388,175.7161,175.9344,95539.0
2018-07-30 15:10:00,185.4,185.43,184.79,185.11,119719.0,175.9628,175.9913,175.3839,175.6876,119719.0
2018-07-30 15:15:00,185.12,185.13,184.87,184.91,60560.0,175.6971,175.7066,175.4598,175.4978,60560.0
2018-07-30 15:20:00,184.92,185.19,184.9,185.01,181428.0,175.5073,175.7635,175.4883,175.5927,181428.0
2018-07-30 15:25:00,185.03,185.06,184.79,184.84,91742.0,175.6117,175.6401,175.3839,175.4313,91742.0
2018-07-30 15:30:00,184.84,185.03,184.6,185.03,204332.0,175.4313,175.6117,175.2036,175.6117,204332.0
2018-07-30 15:35:00,185.06,185.2,184.94,185.08,130070.0,175.6401,175.773,175.5262,175.6591,130070.0
2018-07-30 15:40:00,185.06,185.09,184.73,184.74,172706.0,175.6401,175.6686,175.3269,175.3364,172706.0
2018-07-30 15:45:00,184.74,184.8,184.47,184.58,271121.0,175.3364,175.3934,175.0802,175.1846,271121.0
2018-07-30 15:50:00,184.56,184.94,184.56,184.65,246429.0,175.1656,175.5262,175.1656,175.251,246429.0
2018-07-30 15:55:00,184.66,184.87,184.46,184.81,538117.0,175.2605,175.4598,175.0707,175.4029,538117.0
2018-07-31 09:30:00,186.59,188.04,185.79,187.98,931670.0,177.0923,178.4685,176.333,178.4115,931670.0
2018-07-31 09:35:00,187.96,188.95,187.87,188.65,632265.0,178.3925,179.3321,178.3071,179.0474,632265.0
2018-07-31 09:40:00,188.74,188.79,186.66,186.96,331206.0,179.1328,179.1803,177.1587,177.4434,331206.0
2018-07-31 09:45:00,187.01,187.13,186.0,186.09,330425.0,177.4909,177.6048,176.5323,176.6177,330425.0
2018-07-31 09:50:00,186.08,186.13,185.13,185.48,385538.0,176.6082,176.6557,175.7066,176.0388,385538.0
2018-07-31 09:55:00,185.46,186.35,185.41,186.0,304703.0,176.0198,176.8645,175.9723,176.5323,304703.0
2018-07-31 10:00:00,186.01,186.56,185.83,186.48,218035.0,176.5418,177.0638,176.3709,176.9879,218035.0
2018-07-31 10:05:00,186.48,186.78,186.3,186.42,264533.0,176.9879,177.2726,176.817,176.9309,264533.0
2018-07-31 10:10:00,186.48,186.64,185.79,185.79,218978.0,176.9879,177.1397,176.333,176.333,218978.0
2018-07-31 10:15:00,185.81,185.9,184.85,184.89,242183.0,176.352,176.4374,175.4408,175.4788,242183.0
2018-07-31 10:20:00,184.88,184.88,183.99,184.57,295082.0,175.4693,175.4693,174.6246,175.1751,295082.0
2018-07-31 10:25:00,184.56,185.12,184.52,184.88,199993.0,175.1656,175.6971,175.1276,175.4693,199993.0
2018-07-31 10:30:00,184.86,185.1,184.53,185.09,171032.0,175.4503,175.6781,175.1371,175.6686,171032.0
2018-07-31 10:35:00,185.06,185.74,185.04,185.26,242002.0,175.6401,176.2855,175.6212,175.83,242002.0
2018-07-31 10:40:00,185.29,185.46,184.65,184.78,152605.0,175.8584,176.0198,175.251,175.3744,152605.0
2018-07-31 10:45:00,184.8,185.03,184.4,184.67,146216.0,175.3934,175.6117,175.0137,175.27,146216.0
2018-07-31 10:50:00,184.76,184.89,184.59,184.69,115527.0,175.3554,175.4788,175.1941,175.289,115527.0
2018-07-31 10:55:00,184.69,185.36,184.66,184.9,138257.0,175.289,175.9249,175.2605,175.4883,138257.0
2018-07-31 11:00:00,184.89,185.35,184.88,185.27,111202.0,175.4788,175.9154,175.4693,175.8395,111202.0
2018-07-31 11:05:00,185.27,185.71,185.25,185.69,192941.0,175.8395,176.2571,175.8205,176.2381,192941.0
2018-07-31 11:10:00,185.69,185.73,185.43,185.51,133870.0,176.2381,176.276,175.9913,176.0672,133870.0
2018-07-31 11:15:00,185.53,185.92,185.5,185.72,117804.0,176.0862,176.4564,176.0577,176.2665,117804.0
2018-07-31 11:20:00,185.73,186.02,185.65,185.8,110574.0,176.276,176.5513,176.2001,176.3425,110574.0
2018-07-31 11:25:00,185.82,186.15,185.82,185.91,105776.0,176.3615,176.6747,176.3615,176.4469,105776.0
2018-07-31 11:30:00,185.93,186.54,185.92,186.03,207563.0,176.4659,177.0448,176.4564,176.5608,207563.0
2018-07-31 11:35:00,186.01,186.26,185.9,185.96,103444.0,176.5418,176.7791,176.4374,176.4943,103444.0
2018-07-31 11:40:00,186.0,186.64,185.86,186.62,105002.0,176.5323,177.1397,176.3994,177.1207,105002.0
2018-07-31 11:45:00,186.67,187.2,186.48,187.0,180716.0,177.1682,177.6712,176.9879,177.4814,180716.0
2018-07-31 11:50:00,187.05,187.44,187.0,187.28,138157.0,177.5288,177.899,177.4814,177.7471,138157.0
2018-07-31 11:55:00,187.29,187.35,186.97,187.3,112658.0,177.7566,177.8136,177.4529,177.7661,112658.0
2018-07-31 12:00:00,187.3,188.15,187.28,187.89,178861.0,177.7661,178.5729,177.7471,178.3261,178861.0
2018-07-31 12:05:00,187.88,187.93,187.26,187.3,90802.0,178.3166,178.3641,177.7282,177.7661,90802.0
2018-07-31 12:10:00,187.28,187.74,187.27,187.37,69177.0,177.7471,178.1837,177.7376,177.8326,69177.0
2018-07-31 12:15:00,187.36,187.44,187.07,187.08,74720.0,177.8231,177.899,177.5478,177.5573,74720.0
2018-07-31 12:20:00,187.13,187.35,187.02,187.15,90625.0,177.6048,177.8136,177.5004,177.6238,90625.0
2018-07-31 12:25:00,187.13,187.29,186.9,187.17,94651.0,177.6048,177.7566,177.3865,177.6427,94651.0
2018-07-31 12:30:00,187.16,187.17,186.92,187.14,69678.0,177.6332,177.6427,177.4055,177.6143,69678.0
2018-07-31 12:35:00,187.16,187.17,186.37,186.78,125161.0,177.6332,177.6427,176.8835,177.2726,125161.0
2018-07-31 12:40:00,186.78,186.88,186.45,186.65,79020.0,177.2726,177.3675,176.9594,177.1492,79020.0
2018-07-31 12:45:00,186.65,186.76,186.37,186.57,70631.0,177.1492,177.2536,176.8835,177.0733,70631.0
2018-07-31 12:50:00,186.58,186.9,186.58,186.8,92959.0,177.0828,177.3865,177.0828,177.2916,92959.0
2018-07-31 12:55:00,186.75,186.97,186.63,186.97,58718.0,177.2441,177.4529,177.1302,177.4529,58718.0
2018-07-31 13:00:00,186.99,187.24,186.87,186.87,91994.0,177.4719,177.7092,177.358,177.358,91994.0
2018-07-31 13:05:00,186.84,186.89,186.48,186.77,82461.0,177.3295,177.377,176.9879,177.2631,82461.0
2018-07-31 13:10:00,186.77,186.84,186.51,186.53,48723.0,177.2631,177.3295,177.0163,177.0353,48723.0
2018-07-31 13:15:00,186.55,186.62,186.28,186.34,115151.0,177.0543,177.1207,176.798,176.855,115151.0
2018-07-31 13:20:00,186.29,186.46,186.14,186.42,129064.0,176.8075,176.9689,176.6652,176.9309,129064.0
2018-07-31 13:25:00,186.4,186.62,186.4,186.43,76518.0,176.9119,177.1207,176.9119,176.9404,76518.0
2018-07-31 13:30:00,186.41,186.65,186.12,186.56,115735.0,176.9214,177.1492,176.6462,177.0638,115735.0
2018-07-31 13:35:00,186.52,186.78,186.42,186.71,110395.0,177.0258,177.2726,176.9309,177.2062,110395.0
2018-07-31 13:40:00,186.69,186.88,186.66,186.83,103568.0,177.1872,177.3675,177.1587,177.32,103568.0
2018-07-31 13:45:00,186.83,187.54,186.81,187.47,148295.0,177.32,177.9939,177.3011,177.9275,148295.0
2018-07-31 13:50:00,187.48,187.66,187.2,187.32,67936.0,177.937,178.1078,177.6712,177.7851,67936.0
2018-07-31 13:55:00,187.38,187.45,187.21,187.35,80238.0,177.842,177.9085,177.6807,177.8136,80238.0
2018-07-31 14:00:00,187.33,187.47,186.93,187.02,80213.0,177.7946,177.9275,177.415,177.5004,80213.0
2018-07-31 14:05:00,187.01,187.14,186.97,187.06,62213.0,177.4909,177.6143,177.4529,177.5383,62213.0
2018-07-31 14:10:00,187.07,187.14,186.95,187.02,59858.0,177.5478,177.6143,177.4339,177.5004,59858.0
2018-07-31 14:15:00,187.0,187.41,186.93,187.38,70918.0,177.4814,177.8705,177.415,177.842,70918.0
2018-07-31 14:20:00,187.4,188.05,187.39,188.02,166656.0,177.861,178.4779,177.8515,178.4495,166656.0
2018-07-31 14:25:00,188.0,188.5,187.97,188.28,242686.0,178.4305,178.905,178.402,178.6962,242686.0
2018-07-31 14:30:00,188.29,188.44,188.05,188.05,150516.0,178.7057,178.8481,178.4779,178.4779,150516.0
2018-07-31 14:35:00,188.06,188.14,187.79,187.8,100285.0,178.4874,178.5634,178.2312,178.2407,100285.0
2018-07-31 14:40:00,187.79,188.03,187.77,187.93,57114.0,178.2312,178.459,178.2122,178.3641,57114.0
2018-07-31 14:45:00,187.93,188.02,187.68,187.71,72243.0,178.3641,178.4495,178.1268,178.1553,72243.0
2018-07-31 14:50:00,187.74,187.84,187.57,187.57,97436.0,178.1837,178.2786,178.0224,178.0224,97436.0
2018-07-31 14:55:00,187.58,187.85,187.56,187.79,57580.0,178.0319,178.2881,178.0129,178.2312,57580.0
2018-07-31 15:00:00,187.77,187.77,187.17,187.32,104139.0,178.2122,178.2122,177.6427,177.7851,104139.0
2018-07-31 15:05:00,187.32,187.49,187.2,187.4,95927.0,177.7851,177.9464,177.6712,177.861,95927.0
2018-07-31 15:10:00,187.41,187.69,187.31,187.54,78085.0,177.8705,178.1363,177.7756,177.9939,78085.0
2018-07-31 15:15:00,187.53,187.64,187.25,187.36,85196.0,177.9844,178.0888,177.7187,177.8231,85196.0
2018-07-31 15:20:00,187.34,187.42,187.08,187.29,79094.0,177.8041,177.88,177.5573,177.7566,79094.0
2018-07-31 15:25:00,187.28,187.58,187.15,187.25,80064.0,177.7471,178.0319,177.6238,177.7187,80064.0
2018-07-31 15:30:00,187.26,187.26,186.82,186.93,127348.0,177.7282,177.7282,177.3106,177.415,127348.0
2018-07-31 15:35:00,186.92,187.06,186.8,186.85,114078.0,177.4055,177.5383,177.2916,177.339,114078.0
2018-07-31 15:40:00,186.86,186.94,186.8,186.85,167746.0,177.3485,177.4244,177.2916,177.339,167746.0
2018-07-31 15:45:00,186.87,187.0,186.44,186.66,278329.0,177.358,177.4814,176.9499,177.1587,278329.0
2018-07-31 15:50:00,186.67,186.85,186.46,186.69,257734.0,177.1682,177.339,176.9689,177.1872,257734.0
2018-07-31 15:55:00,186.71,187.23,186.66,187.2,511268.0,177.2062,177.6997,177.1587,177.6712,511268.0
2018-08-01 09:30:00,186.0,186.48,185.0,185.98,543994.0,176.5323,176.9879,175.5832,176.5133,543994.0
2018-08-01 09:35:00,186.05,186.6,185.0,185.18,206347.0,176.5797,177.1018,175.5832,175.754,206347.0
2018-08-01 09:40:00,185.14,186.25,184.91,185.89,189591.0,175.7161,176.7696,175.4978,176.4279,189591.0
2018-08-01 09:45:00,185.86,186.65,185.66,186.51,208846.0,176.3994,177.1492,176.2096,177.0163,208846.0
2018-08-01 09:50:00,186.54,187.09,186.2,186.68,181553.0,177.0448,177.5668,176.7221,177.1777,181553.0
2018-08-01 09:55:00,186.73,186.9,186.22,186.42,171288.0,177.2251,177.3865,176.7411,176.9309,171288.0
2018-08-01 10:00:00,186.35,187.08,186.32,186.69,180538.0,176.8645,177.5573,176.836,177.1872,180538.0
2018-08-01 10:05:00,186.66,187.42,186.6,187.32,190259.0,177.1587,177.88,177.1018,177.7851,190259.0
2018-08-01 10:10:00,187.28,188.0,187.28,187.87,207934.0,177.7471,178.4305,177.7471,178.3071,207934.0
2018-08-01 10:15:00,187.9,188.47,187.78,188.47,255951.0,178.3356,178.8766,178.2217,178.8766,255951.0
2018-08-01 10:20:00,188.48,189.06,188.34,188.81,269317.0,178.8861,179.4365,178.7532,179.1993,269317.0
2018-08-01 10:25:00,188.77,188.83,187.44,187.62,328049.0,179.1613,179.2182,177.899,178.0698,328049.0
2018-08-01 10:30:00,187.72,187.93,187.05,187.38,131910.0,178.1647,178.3641,177.5288,177.842,131910.0
2018-08-01 10:35:00,187.32,187.91,187.15,187.75,125910.0,177.7851,178.3451,177.6238,178.1932,125910.0
2018-08-01 10:40:00,187.73,187.82,187.15,187.29,83893.0,178.1742,178.2597,177.6238,177.7566,83893.0
2018-08-01 10:45:00,187.32,187.56,187.11,187.19,144203.0,177.7851,178.0129,177.5858,177.6617,144203.0
2018-08-01 10:50:00,187.18,187.38,186.06,186.09,203655.0,177.6522,177.842,176.5892,176.6177,203655.0
2018-08-01 10:55:00,186.08,186.17,185.12,185.99,357636.0,176.6082,176.6936,175.6971,176.5228,357636.0
2018-08-01 11:00:00,185.96,186.21,185.52,185.97,180710.0,176.4943,176.7316,176.0767,176.5038,180710.0
2018-08-01 11:05:00,185.96,186.06,185.01,185.25,190710.0,176.4943,176.5892,175.5927,175.8205,190710.0
2018-08-01 11:10:00,185.29,185.66,185.19,185.31,144903.0,175.8584,176.2096,175.7635,175.8774,144903.0
2018-08-01 11:15:00,185.34,185.51,185.03,185.08,107702.0,175.9059,176.0672,175.6117,175.6591,107702.0
2018-08-01 11:20:00,185.09,185.36,184.94,185.11,169679.0,175.6686,175.9249,175.5262,175.6876,169679.0
2018-08-01 11:25:00,185.11,185.22,184.84,185.13,125333.0,175.6876,175.792,175.4313,175.7066,125333.0
2018-08-01 11:30:00,185.13,185.15,184.78,184.86,156905.0,175.7066,175.7256,175.3744,175.4503,156905.0
2018-08-01 11:35:00,184.85,184.95,184.61,184.74,145360.0,175.4408,175.5357,175.213,175.3364,145360.0
2018-08-01 11:40:00,184.77,184.81,184.2,184.2,175306.0,175.3649,175.4029,174.8239,174.8239,175306.0
2018-08-01 11:45:00,184.2,184.51,183.98,184.5,180811.0,174.8239,175.1181,174.6151,175.1086,180811.0
2018-08-01 11:50:00,184.48,184.72,183.96,184.67,176378.0,175.0897,175.3174,174.5961,175.27,176378.0
2018-08-01 11:55:00,184.64,184.96,184.57,184.93,98751.0,175.2415,175.5452,175.1751,175.5168,98751.0
2018-08-01 12:00:00,184.89,185.15,184.64,185.07,153943.0,175.4788,175.7256,175.2415,175.6496,153943.0
2018-08-01 12:05:00,185.03,185.25,184.93,185.17,141420.0,175.6117,175.8205,175.5168,175.7445,141420.0
2018-08-01 12:10:00,185.17,185.82,185.11,185.69,211613.0,175.7445,176.3615,175.6876,176.2381,211613.0
2018-08-01 12:15:00,185.72,185.93,185.53,185.85,93071.0,176.2665,176.4659,176.0862,176.3899,93071.0
2018-08-01 12:20:00,185.85,185.86,185.0,185.16,141730.0,176.3899,176.3994,175.5832,175.7351,141730.0
2018-08-01 12:25:00,185.17,185.34,184.9,185.13,102749.0,175.7445,175.9059,175.4883,175.7066,102749.0
2018-08-01 12:30:00,185.11,185.49,184.97,185.47,72435.0,175.6876,176.0483,175.5547,176.0293,72435.0
2018-08-01 12:35:00,185.46,185.47,185.12,185.44,42053.0,176.0198,176.0293,175.6971,176.0008,42053.0
2018-08-01 12:40:00,185.42,185.76,185.3,185.75,60132.0,175.9818,176.3045,175.8679,176.295,60132.0
2018-08-01 12:45:00,185.72,185.9,185.53,185.69,73880.0,176.2665,176.4374,176.0862,176.2381,73880.0
2018-08-01 12:50:00,185.7,185.89,185.69,185.79,46067.0,176.2476,176.4279,176.2381,176.333,46067.0
2018-08-01 12:55:00,185.77,185.81,185.51,185.52,72687.0,176.314,176.352,176.0672,176.0767,72687.0
2018-08-01 13:00:00,185.53,185.79,185.41,185.72,68157.0,176.0862,176.333,175.9723,176.2665,68157.0
2018-08-01 13:05:00,185.74,185.85,185.66,185.81,53131.0,176.2855,176.3899,176.2096,176.352,53131.0
2018-08-01 13:10:00,185.79,185.82,185.48,185.56,36635.0,176.333,176.3615,176.0388,176.1147,36635.0
2018-08-01 13:15:00,185.58,185.92,185.56,185.85,55989.0,176.1337,176.4564,176.1147,176.3899,55989.0
2018-08-01 13:20:00,185.86,186.02,185.75,185.85,75577.0,176.3994,176.5513,176.295,176.3899,75577.0
2018-08-01 13:25:00,185.87,185.99,185.47,185.58,50867.0,176.4089,176.5228,176.0293,176.1337,50867.0
2018-08-01 13:30:00,185.6,185.79,185.59,185.72,41156.0,176.1527,176.333,176.1432,176.2665,41156.0
2018-08-01 13:35:00,185.71,185.92,185.69,185.76,63066.0,176.2571,176.4564,176.2381,176.3045,63066.0
2018-08-01 13:40:00,185.78,185.79,185.54,185.62,64449.0,176.3235,176.333,176.0957,176.1716,64449.0
2018-08-01 13:45:00,185.62,185.64,185.42,185.47,64365.0,176.1716,176.1906,175.9818,176.0293,64365.0
2018-08-01 13:50:00,185.45,185.54,185.25,185.48,72459.0,176.0103,176.0957,175.8205,176.0388,72459.0
2018-08-01 13:55:00,185.45,186.0,185.25,185.51,184842.0,176.0103,176.5323,175.8205,176.0672,184842.0
2018-08-01 14:00:00,185.54,185.77,185.37,185.56,94023.0,176.0957,176.314,175.9344,176.1147,94023.0
2018-08-01 14:05:00,185.55,185.6,185.15,185.36,64796.0,176.1052,176.1527,175.7256,175.9249,64796.0
2018-08-01 14:10:00,185.33,185.6,185.06,185.46,130801.0,175.8964,176.1527,175.6401,176.0198,130801.0
2018-08-01 14:15:00,185.43,185.72,185.41,185.47,150535.0,175.9913,176.2665,175.9723,176.0293,150535.0
2018-08-01 14:20:00,185.48,185.88,185.31,185.69,125894.0,176.0388,176.4184,175.8774,176.2381,125894.0
2018-08-01 14:25:00,185.62,185.74,185.46,185.71,120809.0,176.1716,176.2855,176.0198,176.2571,120809.0
2018-08-01 14:30:00,185.72,185.83,185.43,185.47,123904.0,176.2665,176.3709,175.9913,176.0293,123904.0
2018-08-01 14:35:00,185.47,185.61,185.24,185.39,77456.0,176.0293,176.1621,175.811,175.9533,77456.0
2018-08-01 14:40:00,185.4,185.6,185.04,185.08,78358.0,175.9628,176.1527,175.6212,175.6591,78358.0
2018-08-01 14:45:00,185.08,185.19,184.82,184.99,164311.0,175.6591,175.7635,175.4124,175.5737,164311.0
2018-08-01 14:50:00,185.01,185.16,184.73,184.96,100581.0,175.5927,175.7351,175.3269,175.5452,100581.0
2018-08-01 14:55:00,184.96,185.26,184.86,185.17,100599.0,175.5452,175.83,175.4503,175.7445,100599.0
2018-08-01 15:00:00,185.18,185.4,184.99,185.0,97035.0,175.754,175.9628,175.5737,175.5832,97035.0
2018-08-01 15:05:00,185.0,185.17,184.93,185.11,91565.0,175.5832,175.7445,175.5168,175.6876,91565.0
2018-08-01 15:10:00,185.09,185.18,185.0,185.06,83070.0,175.6686,175.754,175.5832,175.6401,83070.0
2018-08-01 15:15:00,185.08,185.18,185.02,185.08,59429.0,175.6591,175.754,175.6022,175.6591,59429.0
2018-08-01 15:20:00,185.1,185.23,185.09,185.14,71108.0,175.6781,175.8015,175.6686,175.7161,71108.0
2018-08-01 15:25:00,185.17,185.28,185.03,185.03,110694.0,175.7445,175.8489,175.6117,175.6117,110694.0
2018-08-01 15:30:00,185.05,185.17,184.82,184.87,171616.0,175.6306,175.7445,175.4124,175.4598,171616.0
2018-08-01 15:35:00,184.88,185.18,184.87,185.01,124380.0,175.4693,175.754,175.4598,175.5927,124380.0
2018-08-01 15:40:00,185.0,185.2,184.86,185.19,104872.0,175.5832,175.773,175.4503,175.7635,104872.0
2018-08-01 15:45:00,185.2,185.3,185.07,185.24,175870.0,175.773,175.8679,175.6496,175.811,175870.0
2018-08-01 15:50:00,185.21,185.28,185.11,185.25,184269.0,175.7825,175.8489,175.6876,175.8205,184269.0
2018-08-01 15:55:00,185.27,185.41,185.19,185.28,487756.0,175.8395,175.9723,175.7635,175.8489,487756.0
2018-08-02 09:30:00,181.54,182.01,180.36,181.3,1268306.0,172.2993,172.7454,171.1794,172.0715,1268306.0
2018-08-02 09:35:00,181.24,182.48,181.18,182.01,571406.0,172.0146,173.1915,171.9576,172.7454,571406.0
2018-08-02 09:40:00,182.06,182.48,181.65,182.43,308759.0,172.7928,173.1915,172.4037,173.144,308759.0
2018-08-02 09:45:00,182.43,182.56,181.33,181.69,413071.0,173.144,173.2674,172.1,172.4417,413071.0
2018-08-02 09:50:00,181.67,182.02,181.45,181.8,242453.0,172.4227,172.7549,172.2139,172.5461,242453.0
2018-08-02 09:55:00,181.82,181.97,181.51,181.75,271254.0,172.5651,172.7074,172.2708,172.4986,271254.0
2018-08-02 10:00:00,181.77,181.96,181.12,181.36,345315.0,172.5176,172.6979,171.9007,172.1285,345315.0
2018-08-02 10:05:00,181.37,181.81,181.35,181.45,266236.0,172.138,172.5556,172.119,172.2139,266236.0
2018-08-02 10:10:00,181.45,181.52,180.94,181.0,319219.0,172.2139,172.2803,171.7299,171.7868,319219.0
2018-08-02 10:15:00,181.0,181.4,180.82,181.36,233946.0,171.7868,172.1664,171.616,172.1285,233946.0
2018-08-02 10:20:00,181.35,181.58,180.95,181.06,343671.0,172.119,172.3373,171.7393,171.8437,343671.0
2018-08-02 10:25:00,181.05,181.81,181.01,181.37,295182.0,171.8343,172.5556,171.7963,172.138,295182.0
2018-08-02 10:30:00,181.32,181.46,180.91,181.25,262454.0,172.0905,172.2234,171.7014,172.0241,262454.0
2018-08-02 10:35:00,181.24,181.64,181.12,181.59,246380.0,172.0146,172.3942,171.9007,172.3468,246380.0
2018-08-02 10:40:00,181.59,181.6,181.29,181.45,246006.0,172.3468,172.3563,172.062,172.2139,246006.0
2018-08-02 10:45:00,181.45,181.46,181.07,181.17,197104.0,172.2139,172.2234,171.8532,171.9481,197104.0
2018-08-02 10:50:00,181.18,181.31,180.9,180.91,218840.0,171.9576,172.081,171.6919,171.7014,218840.0
2018-08-02 10:55:00,180.91,180.91,180.46,180.47,397794.0,171.7014,171.7014,171.2743,171.2838,397794.0
2018-08-02 11:00:00,180.46,180.57,179.82,179.88,807014.0,171.2743,171.3787,170.6669,170.7238,807014.0
2018-08-02 11:05:00,179.9,180.33,179.78,180.28,247711.0,170.7428,171.1509,170.6289,171.1035,247711.0
2018-08-02 11:10:00,180.29,180.85,180.1,180.63,229247.0,171.1129,171.6444,170.9326,171.4356,229247.0
2018-08-02 11:15:00,180.65,181.04,180.63,180.82,264459.0,171.4546,171.8248,171.4356,171.616,264459.0
2018-08-02 11:20:00,180.8,181.04,180.45,180.69,160287.0,171.597,171.8248,171.2648,171.4926,160287.0
2018-08-02 11:25:00,180.75,181.04,180.74,180.9,142024.0,171.5495,171.8248,171.54,171.6919,142024.0
2018-08-02 11:30:00,180.93,181.07,180.84,180.93,183920.0,171.7204,171.8532,171.6349,171.7204,183920.0
2018-08-02 11:35:00,180.92,181.05,180.74,180.83,101112.0,171.7109,171.8343,171.54,171.6255,101112.0
2018-08-02 11:40:00,180.88,181.2,180.62,181.08,165770.0,171.6729,171.9766,171.4261,171.8627,165770.0
2018-08-02 11:45:00,181.08,181.17,180.8,180.83,161391.0,171.8627,171.9481,171.597,171.6255,161391.0
2018-08-02 11:50:00,180.82,180.84,180.46,180.52,225123.0,171.616,171.6349,171.2743,171.3312,225123.0
2018-08-02 11:55:00,180.53,180.66,180.35,180.56,119488.0,171.3407,171.4641,171.1699,171.3692,119488.0
2018-08-02 12:00:00,180.55,180.57,180.25,180.31,221453.0,171.3597,171.3787,171.075,171.1319,221453.0
2018-08-02 12:05:00,180.32,180.88,180.3,180.87,142675.0,171.1414,171.6729,171.1224,171.6634,142675.0
2018-08-02 12:10:00,180.86,181.0,180.75,180.99,165595.0,171.6539,171.7868,171.5495,171.7773,165595.0
2018-08-02 12:15:00,180.99,181.07,180.79,180.97,159421.0,171.7773,171.8532,171.5875,171.7583,159421.0
2018-08-02 12:20:00,180.98,181.47,180.95,181.33,172355.0,171.7678,172.2329,171.7393,172.1,172355.0
2018-08-02 12:25:00,181.34,181.64,181.3,181.57,213132.0,172.1095,172.3942,172.0715,172.3278,213132.0
2018-08-02 12:30:00,181.58,181.68,181.35,181.48,117577.0,172.3373,172.4322,172.119,172.2424,117577.0
2018-08-02 12:35:00,181.48,181.91,181.47,181.72,169815.0,172.2424,172.6505,172.2329,172.4702,169815.0
2018-08-02 12:40:00,181.71,182.0,181.7,182.0,204210.0,172.4607,172.7359,172.4512,172.7359,204210.0
2018-08-02 12:45:00,182.0,182.01,181.58,181.64,192572.0,172.7359,172.7454,172.3373,172.3942,192572.0
2018-08-02 12:50:00,181.63,181.65,181.17,181.21,174661.0,172.3847,172.4037,171.9481,171.9861,174661.0
2018-08-02 12:55:00,181.21,181.39,181.15,181.19,86490.0,171.9861,172.1569,171.9292,171.9671,86490.0
2018-08-02 13:00:00,181.18,181.47,181.15,181.46,154998.0,171.9576,172.2329,171.9292,172.2234,154998.0
2018-08-02 13:05:00,181.46,181.69,181.36,181.61,127054.0,172.2234,172.4417,172.1285,172.3658,127054.0
2018-08-02 13:10:00,181.59,181.87,181.47,181.53,178810.0,172.3468,172.6125,172.2329,172.2898,178810.0
2018-08-02 13:15:00,181.52,181.98,181.51,181.88,159105.0,172.2803,172.7169,172.2708,172.622,159105.0
2018-08-02 13:20:00,181.86,182.01,181.79,181.96,137703.0,172.603,172.7454,172.5366,172.6979,137703.0
2018-08-02 13:25:00,181.95,182.12,181.89,182.0,146978.0,172.6884,172.8498,172.6315,172.7359,146978.0
2018-08-02 13:30:00,182.01,182.3,181.99,182.24,156084.0,172.7454,173.0206,172.7264,172.9637,156084.0
2018-08-02 13:35:00,182.24,182.4,181.97,181.99,152546.0,172.9637,173.1155,172.7074,172.7264,152546.0
2018-08-02 13:40:00,182.02,182.34,181.92,182.25,116459.0,172.7549,173.0586,172.66,172.9732,116459.0
2018-08-02 13:45:00,182.26,182.37,182.14,182.21,65780.0,172.9827,173.0871,172.8688,172.9352,65780.0
2018-08-02 13:50:00,182.22,182.3,181.98,182.06,57756.0,172.9447,173.0206,172.7169,172.7928,57756.0
2018-08-02 13:55:00,182.06,182.24,182.0,182.06,75436.0,172.7928,172.9637,172.7359,172.7928,75436.0
2018-08-02 14:00:00,182.03,182.3,181.85,182.22,110967.0,172.7644,173.0206,172.5935,172.9447,110967.0
2018-08-02 14:05:00,182.21,182.22,181.8,181.86,111482.0,172.9352,172.9447,172.5461,172.603,111482.0
2018-08-02 14:10:00,181.86,182.1,181.85,182.1,97041.0,172.603,172.8308,172.5935,172.8308,97041.0
2018-08-02 14:15:00,182.09,182.11,181.64,181.8,123262.0,172.8213,172.8403,172.3942,172.5461,123262.0
2018-08-02 14:20:00,181.81,182.02,181.76,181.84,160363.0,172.5556,172.7549,172.5081,172.584,160363.0
2018-08-02 14:25:00,181.84,182.01,181.74,181.8,101868.0,172.584,172.7454,172.4891,172.5461,101868.0
2018-08-02 14:30:00,181.8,182.01,181.69,181.85,160663.0,172.5461,172.7454,172.4417,172.5935,160663.0
2018-08-02 14:35:00,181.86,182.02,181.7,181.72,170490.0,172.603,172.7549,172.4512,172.4702,170490.0
2018-08-02 14:40:00,181.72,181.81,181.56,181.61,82351.0,172.4702,172.5556,172.3183,172.3658,82351.0
2018-08-02 14:45:00,181.63,181.67,181.41,181.62,98506.0,172.3847,172.4227,172.1759,172.3752,98506.0
2018-08-02 14:50:00,181.63,181.68,181.51,181.67,82420.0,172.3847,172.4322,172.2708,172.4227,82420.0
2018-08-02 14:55:00,181.65,181.86,181.6,181.81,129775.0,172.4037,172.603,172.3563,172.5556,129775.0
2018-08-02 15:00:00,181.8,181.82,181.57,181.68,92601.0,172.5461,172.5651,172.3278,172.4322,92601.0
2018-08-02 15:05:00,181.66,181.74,181.58,181.58,82247.0,172.4132,172.4891,172.3373,172.3373,82247.0
2018-08-02 15:10:00,181.6,181.83,181.48,181.75,134469.0,172.3563,172.5746,172.2424,172.4986,134469.0
2018-08-02 15:15:00,181.75,181.86,181.57,181.81,185883.0,172.4986,172.603,172.3278,172.5556,185883.0
2018-08-02 15:20:00,181.83,181.83,181.65,181.68,79958.0,172.5746,172.5746,172.4037,172.4322,79958.0
2018-08-02 15:25:00,181.68,181.68,181.5,181.6,104840.0,172.4322,172.4322,172.2614,172.3563,104840.0
2018-08-02 15:30:00,181.6,181.66,181.46,181.47,128496.0,172.3563,172.4132,172.2234,172.2329,128496.0
2018-08-02 15:35:00,181.46,181.59,181.46,181.5,121913.0,172.2234,172.3468,172.2234,172.2614,121913.0
2018-08-02 15:40:00,181.5,182.03,181.49,182.0,219006.0,172.2614,172.7644,172.2519,172.7359,219006.0
2018-08-02 15:45:00,181.99,182.5,181.99,182.49,292211.0,172.7264,173.2104,172.7264,173.201,292211.0
2018-08-02 15:50:00,182.5,182.87,182.36,182.86,370125.0,173.2104,173.5616,173.0776,173.5521,370125.0
2018-08-02 15:55:00,182.85,182.9,182.52,182.59,626605.0,173.5426,173.5901,173.2294,173.2959,626605.0
2018-08-03 09:30:00,184.15,184.5,182.91,182.91,654382.0,174.7765,175.1086,173.5996,173.5996,654382.0
2018-08-03 09:35:00,182.91,183.45,182.14,183.21,410930.0,173.5996,174.1121,172.8688,173.8843,410930.0
2018-08-03 09:40:00,183.17,183.8,182.93,183.54,253618.0,173.8463,174.4443,173.6186,174.1975,253618.0
2018-08-03 09:45:00,183.54,183.54,182.33,182.92,229575.0,174.1975,174.1975,173.0491,173.6091,229575.0
2018-08-03 09:50:00,182.87,183.2,182.28,182.36,221007.0,173.5616,173.8748,173.0016,173.0776,221007.0
2018-08-03 09:55:00,182.37,182.64,182.02,182.55,233833.0,173.0871,173.3433,172.7549,173.2579,233833.0
2018-08-03 10:00:00,182.6,183.0,182.2,182.83,172051.0,173.3054,173.685,172.9257,173.5237,172051.0
2018-08-03 10:05:00,182.84,182.92,182.1,182.46,225013.0,173.5331,173.6091,172.8308,173.1725,225013.0
2018-08-03 10:10:00,182.42,182.79,182.15,182.43,206689.0,173.1345,173.4857,172.8783,173.144,206689.0
2018-08-03 10:15:00,182.41,182.75,182.25,182.52,182008.0,173.125,173.4477,172.9732,173.2294,182008.0
2018-08-03 10:20:00,182.5,182.61,181.83,181.84,300752.0,173.2104,173.3148,172.5746,172.584,300752.0
2018-08-03 10:25:00,181.82,182.67,181.82,182.54,250678.0,172.5651,173.3718,172.5651,173.2484,250678.0
2018-08-03 10:30:00,182.52,182.61,182.19,182.43,160204.0,173.2294,173.3148,172.9162,173.144,160204.0
2018-08-03 10:35:00,182.42,182.59,182.17,182.45,129396.0,173.1345,173.2959,172.8972,173.163,129396.0
2018-08-03 10:40:00,182.42,182.52,182.09,182.16,123094.0,173.1345,173.2294,172.8213,172.8878,123094.0
2018-08-03 10:45:00,182.13,182.24,181.96,182.18,147764.0,172.8593,172.9637,172.6979,172.9067,147764.0
2018-08-03 10:50:00,182.2,182.22,181.84,182.02,242448.0,172.9257,172.9447,172.584,172.7549,242448.0
2018-08-03 10:55:00,182.02,182.15,181.73,181.76,146196.0,172.7549,172.8783,172.4796,172.5081,146196.0
2018-08-03 11:00:00,181.78,181.92,181.44,181.65,158474.0,172.5271,172.66,172.2044,172.4037,158474.0
2018-08-03 11:05:00,181.64,181.79,181.4,181.6,124559.0,172.3942,172.5366,172.1664,172.3563,124559.0
2018-08-03 11:10:00,181.63,181.9,181.5,181.82,172980.0,172.3847,172.641,172.2614,172.5651,172980.0
2018-08-03 11:15:00,181.84,182.05,181.64,181.75,146643.0,172.584,172.7834,172.3942,172.4986,146643.0
2018-08-03 11:20:00,181.73,182.12,181.72,182.02,136228.0,172.4796,172.8498,172.4702,172.7549,136228.0
2018-08-03 11:25:00,182.0,182.35,181.98,182.32,145681.0,172.7359,173.0681,172.7169,173.0396,145681.0
2018-08-03 11:30:00,182.28,182.3,181.78,182.12,148743.0,173.0016,173.0206,172.5271,172.8498,148743.0
2018-08-03 11:35:00,182.12,182.25,181.98,182.23,90943.0,172.8498,172.9732,172.7169,172.9542,90943.0
2018-08-03 11:40:00,182.2,182.37,182.1,182.27,102351.0,172.9257,173.0871,172.8308,172.9922,102351.0
2018-08-03 11:45:00,182.27,182.53,182.26,182.4,105743.0,172.9922,173.2389,172.9827,173.1155,105743.0
2018-08-03 11:50:00,182.37,182.48,182.2,182.35,72284.0,173.0871,173.1915,172.9257,173.0681,72284.0
2018-08-03 11:55:00,182.33,182.33,181.92,181.94,104841.0,173.0491,173.0491,172.66,172.679,104841.0
2018-08-03 12:00:00,181.94,182.04,181.77,182.02,115384.0,172.679,172.7739,172.5176,172.7549,115384.0
2018-08-03 12:05:00,182.0,182.15,181.88,182.11,56970.0,172.7359,172.8783,172.622,172.8403,56970.0
2018-08-03 12:10:00,182.09,182.27,182.05,182.18,54566.0,172.8213,172.9922,172.7834,172.9067,54566.0
2018-08-03 12:15:00,182.19,182.39,182.13,182.14,78631.0,172.9162,173.106,172.8593,172.8688,78631.0
2018-08-03 12:20:00,182.15,182.2,181.97,182.1,50548.0,172.8783,172.9257,172.7074,172.8308,50548.0
2018-08-03 12:25:00,182.12,182.13,181.8,181.84,82280.0,172.8498,172.8593,172.5461,172.584,82280.0
2018-08-03 12:30:00,181.82,182.03,181.69,181.98,98888.0,172.5651,172.7644,172.4417,172.7169,98888.0
2018-08-03 12:35:00,181.99,182.06,181.8,181.84,102693.0,172.7264,172.7928,172.5461,172.584,102693.0
2018-08-03 12:40:00,181.85,181.85,181.56,181.58,115651.0,172.5935,172.5935,172.3183,172.3373,115651.0
2018-08-03 12:45:00,181.59,181.66,181.23,181.33,213218.0,172.3468,172.4132,172.0051,172.1,213218.0
2018-08-03 12:50:00,181.36,181.38,181.16,181.17,116418.0,172.1285,172.1475,171.9387,171.9481,116418.0
2018-08-03 12:55:00,181.18,181.43,181.14,181.29,144772.0,171.9576,172.1949,171.9197,172.062,144772.0
2018-08-03 13:00:00,181.28,181.31,180.75,180.75,328218.0,172.0525,172.081,171.5495,171.5495,328218.0
2018-08-03 13:05:00,180.74,180.93,180.66,180.78,184974.0,171.54,171.7204,171.4641,171.578,184974.0
2018-08-03 13:10:00,180.77,180.88,180.63,180.77,137820.0,171.5685,171.6729,171.4356,171.5685,137820.0
2018-08-03 13:15:00,180.77,180.78,180.37,180.58,242512.0,171.5685,171.578,171.1889,171.3882,242512.0
2018-08-03 13:20:00,180.59,180.69,180.31,180.49,134981.0,171.3977,171.4926,171.1319,171.3028,134981.0
2018-08-03 13:25:00,180.47,180.52,180.31,180.38,129043.0,171.2838,171.3312,171.1319,171.1984,129043.0
2018-08-03 13:30:00,180.36,180.44,180.2,180.31,211830.0,171.1794,171.2553,171.0275,171.1319,211830.0
2018-08-03 13:35:00,180.3,180.49,180.22,180.39,212042.0,171.1224,171.3028,171.0465,171.2079,212042.0
2018-08-03 13:40:00,180.4,180.71,180.33,180.56,146108.0,171.2173,171.5116,171.1509,171.3692,146108.0
2018-08-03 13:45:00,180.59,180.73,180.56,180.68,109211.0,171.3977,171.5305,171.3692,171.4831,109211.0
2018-08-03 13:50:00,180.68,180.78,180.53,180.7,112642.0,171.4831,171.578,171.3407,171.5021,112642.0
2018-08-03 13:55:00,180.71,180.9,180.59,180.83,125698.0,171.5116,171.6919,171.3977,171.6255,125698.0
2018-08-03 14:00:00,180.81,180.88,180.64,180.81,98750.0,171.6065,171.6729,171.4451,171.6065,98750.0
2018-08-03 14:05:00,180.81,180.87,180.43,180.55,155435.0,171.6065,171.6634,171.2458,171.3597,155435.0
2018-08-03 14:10:00,180.55,180.65,180.37,180.4,154546.0,171.3597,171.4546,171.1889,171.2173,154546.0
2018-08-03 14:15:00,180.4,180.53,180.37,180.48,177368.0,171.2173,171.3407,171.1889,171.2933,177368.0
2018-08-03 14:20:00,180.48,180.54,180.12,180.25,181452.0,171.2933,171.3502,170.9516,171.075,181452.0
2018-08-03 14:25:00,180.27,180.45,180.08,180.31,141495.0,171.094,171.2648,170.9136,171.1319,141495.0
2018-08-03 14:30:00,180.3,180.51,180.29,180.5,120621.0,171.1224,171.3217,171.1129,171.3123,120621.0
2018-08-03 14:35:00,180.5,180.6,180.14,180.32,218424.0,171.3123,171.4072,170.9706,171.1414,218424.0
2018-08-03 14:40:00,180.33,180.35,180.23,180.23,88165.0,171.1509,171.1699,171.056,171.056,88165.0
2018-08-03 14:45:00,180.22,180.38,180.17,180.29,87307.0,171.0465,171.1984,170.999,171.1129,87307.0
2018-08-03 14:50:00,180.3,180.31,180.15,180.25,134813.0,171.1224,171.1319,170.9801,171.075,134813.0
2018-08-03 14:55:00,180.25,180.46,180.23,180.45,125161.0,171.075,171.2743,171.056,171.2648,125161.0
2018-08-03 15:00:00,180.46,180.73,180.46,180.7,143647.0,171.2743,171.5305,171.2743,171.5021,143647.0
2018-08-03 15:05:00,180.71,180.8,180.52,180.64,108516.0,171.5116,171.597,171.3312,171.4451,108516.0
2018-08-03 15:10:00,180.63,180.82,180.6,180.81,112655.0,171.4356,171.616,171.4072,171.6065,112655.0
2018-08-03 15:15:00,180.79,180.92,180.65,180.82,162497.0,171.5875,171.7109,171.4546,171.616,162497.0
2018-08-03 15:20:00,180.82,181.33,180.81,181.15,241033.0,171.616,172.1,171.6065,171.9292,241033.0
2018-08-03 15:25:00,181.16,181.21,180.9,181.11,136526.0,171.9387,171.9861,171.6919,171.8912,136526.0
2018-08-03 15:30:00,181.11,181.15,180.69,180.85,131417.0,171.8912,171.9292,171.4926,171.6444,131417.0
2018-08-03 15:35:00,180.85,180.94,180.78,180.88,100666.0,171.6444,171.7299,171.578,171.6729,100666.0
2018-08-03 15:40:00,180.89,180.99,180.59,180.78,265855.0,171.6824,171.7773,171.3977,171.578,265855.0
2018-08-03 15:45:00,180.77,181.09,180.77,181.05,265552.0,171.5685,171.8722,171.5685,171.8343,265552.0
2018-08-03 15:50:00,181.06,181.18,180.8,180.85,287178.0,171.8437,171.9576,171.597,171.6444,287178.0
2018-08-03 15:55:00,180.84,181.04,180.76,180.84,641022.0,171.6349,171.8248,171.559,171.6349,641022.0
2018-08-06 09:30:00,180.7,180.86,178.26,178.63,1716510.0,171.5021,171.6539,169.1863,169.5374,1716510.0
2018-08-06 09:35:00,178.65,179.13,178.29,178.4,590416.0,169.5564,170.012,169.2147,169.3191,590416.0
2018-08-06 09:40:00,178.4,178.45,177.8,177.95,817667.0,169.3191,169.3666,168.7497,168.8921,817667.0
2018-08-06 09:45:00,177.97,178.5,177.81,178.35,866647.0,168.911,169.4141,168.7592,169.2717,866647.0
2018-08-06 09:50:00,178.36,179.18,178.28,178.97,710994.0,169.2812,170.0594,169.2053,169.8601,710994.0
2018-08-06 09:55:00,178.95,179.72,178.89,179.63,586700.0,169.8411,170.572,169.7842,170.4865,586700.0
2018-08-06 10:00:00,179.64,179.89,179.38,179.88,419440.0,170.496,170.7333,170.2493,170.7238,419440.0
2018-08-06 10:05:00,179.9,180.18,179.67,179.67,497586.0,170.7428,171.0085,170.5245,170.5245,497586.0
2018-08-06 10:10:00,179.71,180.4,179.7,180.22,445745.0,170.5625,171.2173,170.553,171.0465,445745.0
2018-08-06 10:15:00,180.22,180.53,179.71,179.89,509803.0,171.0465,171.3407,170.5625,170.7333,509803.0
2018-08-06 10:20:00,179.88,179.94,179.11,179.67,408708.0,170.7238,170.7808,169.993,170.5245,408708.0
2018-08-06 10:25:00,179.67,179.71,179.26,179.37,252536.0,170.5245,170.5625,170.1354,170.2398,252536.0
2018-08-06 10:30:00,179.38,179.48,179.04,179.14,258037.0,170.2493,170.3442,169.9266,170.0215,258037.0
2018-08-06 10:35:00,179.15,179.17,178.35,178.49,408167.0,170.031,170.05,169.2717,169.4046,408167.0
2018-08-06 10:40:00,178.47,178.52,178.1,178.19,588377.0,169.3856,169.433,169.0344,169.1198,588377.0
2018-08-06 10:45:00,178.19,178.52,177.93,178.3,612739.0,169.1198,169.433,168.8731,169.2242,612739.0
2018-08-06 10:50:00,178.3,178.99,178.18,178.92,293270.0,169.2242,169.8791,169.1103,169.8127,293270.0
2018-08-06 10:55:00,178.92,179.05,178.63,178.83,287139.0,169.8127,169.9361,169.5374,169.7273,287139.0
2018-08-06 11:00:00,178.85,179.08,178.35,178.35,341388.0,169.7462,169.9645,169.2717,169.2717,341388.0
2018-08-06 11:05:00,178.35,178.78,178.01,178.76,323273.0,169.2717,169.6798,168.949,169.6608,323273.0
2018-08-06 11:10:00,178.75,178.8,178.61,178.72,190982.0,169.6513,169.6988,169.5185,169.6229,190982.0
2018-08-06 11:15:00,178.73,178.89,178.51,178.67,215913.0,169.6323,169.7842,169.4235,169.5754,215913.0
2018-08-06 11:20:00,178.68,178.83,178.64,178.79,220737.0,169.5849,169.7273,169.5469,169.6893,220737.0
2018-08-06 11:25:00,178.77,178.87,178.69,178.72,261782.0,169.6703,169.7652,169.5944,169.6229,261782.0
2018-08-06 11:30:00,178.74,179.05,178.72,178.93,401441.0,169.6418,169.9361,169.6229,169.8222,401441.0
2018-08-06 11:35:00,178.92,178.95,178.12,178.13,331651.0,169.8127,169.8411,169.0534,169.0629,331651.0
2018-08-06 11:40:00,178.15,178.61,178.13,178.55,263139.0,169.0819,169.5185,169.0629,169.4615,263139.0
2018-08-06 11:45:00,178.55,178.58,178.35,178.44,278899.0,169.4615,169.49,169.2717,169.3571,278899.0
2018-08-06 11:50:00,178.44,178.54,178.3,178.4,199378.0,169.3571,169.452,169.2242,169.3191,199378.0
2018-08-06 11:55:00,178.41,178.48,178.39,178.43,195002.0,169.3286,169.3951,169.3097,169.3476,195002.0
2018-08-06 12:00:00,178.41,178.56,178.32,178.42,243766.0,169.3286,169.471,169.2432,169.3381,243766.0
2018-08-06 12:05:00,178.44,178.81,178.37,178.73,225099.0,169.3571,169.7083,169.2907,169.6323,225099.0
2018-08-06 12:10:00,178.74,178.82,178.57,178.61,241096.0,169.6418,169.7178,169.4805,169.5185,241096.0
2018-08-06 12:15:00,178.64,178.82,178.57,178.68,161179.0,169.5469,169.7178,169.4805,169.5849,161179.0
2018-08-06 12:20:00,178.7,178.8,178.59,178.7,129604.0,169.6039,169.6988,169.4995,169.6039,129604.0
2018-08-06 12:25:00,178.7,178.7,178.39,178.49,208513.0,169.6039,169.6039,169.3097,169.4046,208513.0
2018-08-06 12:30:00,178.5,178.54,178.24,178.34,173042.0,169.4141,169.452,169.1673,169.2622,173042.0
2018-08-06 12:35:00,178.34,178.45,178.28,178.33,157519.0,169.2622,169.3666,169.2053,169.2527,157519.0
2018-08-06 12:40:00,178.34,178.48,178.17,178.19,244301.0,169.2622,169.3951,169.1009,169.1198,244301.0
2018-08-06 12:45:00,178.21,178.43,177.97,178.16,446207.0,169.1388,169.3476,168.911,169.0914,446207.0
2018-08-06 12:50:00,178.16,178.5,178.05,178.37,674752.0,169.0914,169.4141,168.987,169.2907,674752.0
2018-08-06 12:55:00,178.38,178.8,178.37,178.8,182358.0,169.3002,169.6988,169.2907,169.6988,182358.0
2018-08-06 13:00:00,178.8,178.91,178.68,178.79,168820.0,169.6988,169.8032,169.5849,169.6893,168820.0
2018-08-06 13:05:00,178.79,178.86,178.52,178.64,158061.0,169.6893,169.7557,169.433,169.5469,158061.0
2018-08-06 13:10:00,178.64,178.79,178.43,178.43,158675.0,169.5469,169.6893,169.3476,169.3476,158675.0
2018-08-06 13:15:00,178.47,178.63,178.26,178.33,429764.0,169.3856,169.5374,169.1863,169.2527,429764.0
2018-08-06 13:20:00,178.32,178.54,178.23,178.51,228534.0,169.2432,169.452,169.1578,169.4235,228534.0
2018-08-06 13:25:00,178.5,178.56,178.25,178.45,129990.0,169.4141,169.471,169.1768,169.3666,129990.0
2018-08-06 13:30:00,178.47,178.56,178.29,178.29,131547.0,169.3856,169.471,169.2147,169.2147,131547.0
2018-08-06 13:35:00,178.3,178.49,178.29,178.35,107593.0,169.2242,169.4046,169.2147,169.2717,107593.0
2018-08-06 13:40:00,178.37,178.37,178.13,178.16,168513.0,169.2907,169.2907,169.0629,169.0914,168513.0
2018-08-06 13:45:00,178.14,178.2,177.9,177.9,308749.0,169.0724,169.1293,168.8446,168.8446,308749.0
2018-08-06 13:50:00,177.91,178.05,177.62,177.98,380690.0,168.8541,168.987,168.5788,168.9205,380690.0
2018-08-06 13:55:00,177.99,177.99,177.69,177.82,286397.0,168.93,168.93,168.6453,168.7687,286397.0
2018-08-06 14:00:00,177.81,177.87,177.55,177.62,246797.0,168.7592,168.8161,168.5124,168.5788,246797.0
2018-08-06 14:05:00,177.61,177.75,177.5,177.59,323276.0,168.5694,168.7022,168.465,168.5504,323276.0
2018-08-06 14:10:00,177.59,177.88,177.53,177.82,499208.0,168.5504,168.8256,168.4934,168.7687,499208.0
2018-08-06 14:15:00,177.81,177.82,177.5,177.62,218565.0,168.7592,168.7687,168.465,168.5788,218565.0
2018-08-06 14:20:00,177.61,177.86,177.49,177.8,228006.0,168.5694,168.8066,168.4555,168.7497,228006.0
2018-08-06 14:25:00,177.8,177.97,177.68,177.83,321668.0,168.7497,168.911,168.6358,168.7782,321668.0
2018-08-06 14:30:00,177.83,178.02,177.74,177.98,200849.0,168.7782,168.9585,168.6927,168.9205,200849.0
2018-08-06 14:35:00,177.98,178.15,177.92,178.06,259483.0,168.9205,169.0819,168.8636,168.9965,259483.0
2018-08-06 14:40:00,178.07,178.12,177.86,178.03,248290.0,169.0059,169.0534,168.8066,168.968,248290.0
2018-08-06 14:45:00,178.02,178.07,177.86,177.87,205419.0,168.9585,169.0059,168.8066,168.8161,205419.0
2018-08-06 14:50:00,177.88,178.0,177.84,177.88,299628.0,168.8256,168.9395,168.7877,168.8256,299628.0
2018-08-06 14:55:00,177.87,177.92,177.7,177.84,230914.0,168.8161,168.8636,168.6548,168.7877,230914.0
2018-08-06 15:00:00,177.81,177.83,177.54,177.56,274565.0,168.7592,168.7782,168.5029,168.5219,274565.0
2018-08-06 15:05:00,177.55,177.86,177.5,177.85,628754.0,168.5124,168.8066,168.465,168.7971,628754.0
2018-08-06 15:10:00,177.84,177.84,177.58,177.65,294635.0,168.7877,168.7877,168.5409,168.6073,294635.0
2018-08-06 15:15:00,177.67,178.4,177.66,178.4,345119.0,168.6263,169.3191,168.6168,169.3191,345119.0
2018-08-06 15:20:00,178.4,178.64,178.34,178.42,431484.0,169.3191,169.5469,169.2622,169.3381,431484.0
2018-08-06 15:25:00,178.42,178.48,178.28,178.36,327014.0,169.3381,169.3951,169.2053,169.2812,327014.0
2018-08-06 15:30:00,178.35,178.7,178.33,178.45,372780.0,169.2717,169.6039,169.2527,169.3666,372780.0
2018-08-06 15:35:00,178.43,178.45,178.05,178.19,353188.0,169.3476,169.3666,168.987,169.1198,353188.0
2018-08-06 15:40:00,178.19,178.23,177.9,178.13,321637.0,169.1198,169.1578,168.8446,169.0629,321637.0
2018-08-06 15:45:00,178.14,178.17,177.62,177.66,613027.0,169.0724,169.1009,168.5788,168.6168,613027.0
2018-08-06 15:50:00,177.64,178.72,177.64,178.72,917885.0,168.5978,169.6229,168.5978,169.6229,917885.0
2018-08-06 15:55:00,178.71,178.85,178.57,178.63,1077273.0,169.6134,169.7462,169.4805,169.5374,1077273.0
2018-08-07 09:30:00,180.39,181.68,180.0,181.3,1507685.0,171.2079,172.4322,170.8377,172.0715,1507685.0
2018-08-07 09:35:00,181.34,181.68,180.52,181.06,803706.0,172.1095,172.4322,171.3312,171.8437,803706.0
2018-08-07 09:40:00,181.05,181.15,180.3,180.36,417681.0,171.8343,171.9292,171.1224,171.1794,417681.0
2018-08-07 09:45:00,180.36,180.83,180.01,180.07,421880.0,171.1794,171.6255,170.8472,170.9041,421880.0
2018-08-07 09:50:00,180.08,180.57,180.0,180.38,334119.0,170.9136,171.3787,170.8377,171.1984,334119.0
2018-08-07 09:55:00,180.4,181.3,180.4,181.09,331724.0,171.2173,172.0715,171.2173,171.8722,331724.0
2018-08-07 10:00:00,181.1,182.0,181.09,182.0,494547.0,171.8817,172.7359,171.8722,172.7359,494547.0
2018-08-07 10:05:00,181.97,182.29,181.73,181.95,419531.0,172.7074,173.0111,172.4796,172.6884,419531.0
2018-08-07 10:10:00,181.95,182.05,181.63,181.9,300758.0,172.6884,172.7834,172.3847,172.641,300758.0
2018-08-07 10:15:00,181.91,182.11,181.7,181.75,256322.0,172.6505,172.8403,172.4512,172.4986,256322.0
2018-08-07 10:20:00,181.75,182.02,181.64,181.97,242746.0,172.4986,172.7549,172.3942,172.7074,242746.0
2018-08-07 10:25:00,181.99,182.07,181.84,181.99,196801.0,172.7264,172.8023,172.584,172.7264,196801.0
2018-08-07 10:30:00,182.0,182.45,182.0,182.44,292512.0,172.7359,173.163,172.7359,173.1535,292512.0
2018-08-07 10:35:00,182.45,182.98,182.43,182.82,320328.0,173.163,173.666,173.144,173.5142,320328.0
2018-08-07 10:40:00,182.81,182.93,182.21,182.44,208019.0,173.5047,173.6186,172.9352,173.1535,208019.0
2018-08-07 10:45:00,182.42,182.67,182.33,182.66,168364.0,173.1345,173.3718,173.0491,173.3623,168364.0
2018-08-07 10:50:00,182.65,183.0,182.55,183.0,340546.0,173.3528,173.685,173.2579,173.685,340546.0
2018-08-07 10:55:00,182.98,182.99,182.72,182.95,234588.0,173.666,173.6755,173.4193,173.6375,234588.0
2018-08-07 11:00:00,182.94,182.94,182.5,182.64,191794.0,173.6281,173.6281,173.2104,173.3433,191794.0
2018-08-07 11:05:00,182.62,182.8,182.36,182.5,134029.0,173.3243,173.4952,173.0776,173.2104,134029.0
2018-08-07 11:10:00,182.49,182.5,181.8,181.81,278179.0,173.201,173.2104,172.5461,172.5556,278179.0
2018-08-07 11:15:00,181.8,181.83,181.45,181.66,263686.0,172.5461,172.5746,172.2139,172.4132,263686.0
2018-08-07 11:20:00,181.69,181.95,181.51,181.87,174020.0,172.4417,172.6884,172.2708,172.6125,174020.0
2018-08-07 11:25:00,181.88,181.88,181.49,181.8,220335.0,172.622,172.622,172.2519,172.5461,220335.0
2018-08-07 11:30:00,181.8,182.16,181.71,181.96,169091.0,172.5461,172.8878,172.4607,172.6979,169091.0
2018-08-07 11:35:00,181.96,182.2,181.73,182.05,122753.0,172.6979,172.9257,172.4796,172.7834,122753.0
2018-08-07 11:40:00,182.08,182.17,181.96,182.15,186705.0,172.8118,172.8972,172.6979,172.8783,186705.0
2018-08-07 11:45:00,182.15,182.37,181.98,182.22,132493.0,172.8783,173.0871,172.7169,172.9447,132493.0
2018-08-07 11:50:00,182.25,182.49,182.11,182.29,116608.0,172.9732,173.201,172.8403,173.0111,116608.0
2018-08-07 11:55:00,182.3,182.35,182.14,182.29,62301.0,173.0206,173.0681,172.8688,173.0111,62301.0
2018-08-07 12:00:00,182.3,182.36,182.11,182.14,102374.0,173.0206,173.0776,172.8403,172.8688,102374.0
2018-08-07 12:05:00,182.14,182.23,181.99,182.04,121499.0,172.8688,172.9542,172.7264,172.7739,121499.0
2018-08-07 12:10:00,182.03,182.1,181.88,182.03,196613.0,172.7644,172.8308,172.622,172.7644,196613.0
2018-08-07 12:15:00,182.02,182.09,181.8,182.0,137635.0,172.7549,172.8213,172.5461,172.7359,137635.0
2018-08-07 12:20:00,181.98,182.06,181.91,181.96,79710.0,172.7169,172.7928,172.6505,172.6979,79710.0
2018-08-07 12:25:00,181.94,182.0,181.77,181.84,74678.0,172.679,172.7359,172.5176,172.584,74678.0
2018-08-07 12:30:00,181.84,181.84,181.5,181.54,128630.0,172.584,172.584,172.2614,172.2993,128630.0
2018-08-07 12:35:00,181.55,181.76,181.52,181.74,85665.0,172.3088,172.5081,172.2803,172.4891,85665.0
2018-08-07 12:40:00,181.74,181.85,181.6,181.75,99998.0,172.4891,172.5935,172.3563,172.4986,99998.0
2018-08-07 12:45:00,181.75,181.78,181.63,181.64,120067.0,172.4986,172.5271,172.3847,172.3942,120067.0
2018-08-07 12:50:00,181.65,181.66,181.3,181.33,142129.0,172.4037,172.4132,172.0715,172.1,142129.0
2018-08-07 12:55:00,181.31,181.57,181.27,181.3,98235.0,172.081,172.3278,172.0431,172.0715,98235.0
2018-08-07 13:00:00,181.35,181.5,181.05,181.05,111946.0,172.119,172.2614,171.8343,171.8343,111946.0
2018-08-07 13:05:00,181.04,181.1,180.61,180.71,273545.0,171.8248,171.8817,171.4167,171.5116,273545.0
2018-08-07 13:10:00,180.69,180.85,180.5,180.58,268977.0,171.4926,171.6444,171.3123,171.3882,268977.0
2018-08-07 13:15:00,180.58,180.64,180.22,180.29,214687.0,171.3882,171.4451,171.0465,171.1129,214687.0
2018-08-07 13:20:00,180.28,180.68,180.25,180.5,192006.0,171.1035,171.4831,171.075,171.3123,192006.0
2018-08-07 13:25:00,180.47,180.48,180.02,180.04,253596.0,171.2838,171.2933,170.8567,170.8757,253596.0
2018-08-07 13:30:00,180.04,180.45,179.96,180.32,367143.0,170.8757,171.2648,170.7997,171.1414,367143.0
2018-08-07 13:35:00,180.32,180.41,180.04,180.04,138570.0,171.1414,171.2268,170.8757,170.8757,138570.0
2018-08-07 13:40:00,180.05,180.25,180.0,180.24,157776.0,170.8852,171.075,170.8377,171.0655,157776.0
2018-08-07 13:45:00,180.21,180.37,180.16,180.24,113660.0,171.037,171.1889,170.9896,171.0655,113660.0
2018-08-07 13:50:00,180.24,180.55,180.1,180.32,158078.0,171.0655,171.3597,170.9326,171.1414,158078.0
2018-08-07 13:55:00,180.3,180.52,180.2,180.23,121530.0,171.1224,171.3312,171.0275,171.056,121530.0
2018-08-07 14:00:00,180.25,180.41,180.11,180.25,139004.0,171.075,171.2268,170.9421,171.075,139004.0
2018-08-07 14:05:00,180.26,180.35,180.04,180.08,119706.0,171.0845,171.1699,170.8757,170.9136,119706.0
2018-08-07 14:10:00,180.09,180.14,179.75,179.93,239929.0,170.9231,170.9706,170.6004,170.7713,239929.0
2018-08-07 14:15:00,179.93,180.1,179.85,179.94,131849.0,170.7713,170.9326,170.6953,170.7808,131849.0
2018-08-07 14:20:00,179.94,180.0,179.76,179.93,156525.0,170.7808,170.8377,170.6099,170.7713,156525.0
2018-08-07 14:25:00,179.96,180.19,179.92,180.14,96330.0,170.7997,171.018,170.7618,170.9706,96330.0
2018-08-07 14:30:00,180.15,180.22,179.95,180.06,99017.0,170.9801,171.0465,170.7902,170.8946,99017.0
2018-08-07 14:35:00,180.07,180.21,179.95,180.14,81187.0,170.9041,171.037,170.7902,170.9706,81187.0
2018-08-07 14:40:00,180.12,180.16,179.98,180.07,77255.0,170.9516,170.9896,170.8187,170.9041,77255.0
2018-08-07 14:45:00,180.07,180.24,180.0,180.2,119587.0,170.9041,171.0655,170.8377,171.0275,119587.0
2018-08-07 14:50:00,180.21,180.49,180.21,180.44,157221.0,171.037,171.3028,171.037,171.2553,157221.0
2018-08-07 14:55:00,180.45,180.46,180.17,180.21,118843.0,171.2648,171.2743,170.999,171.037,118843.0
2018-08-07 15:00:00,180.22,180.31,179.92,179.96,138663.0,171.0465,171.1319,170.7618,170.7997,138663.0
2018-08-07 15:05:00,179.97,180.0,179.81,179.94,140895.0,170.8092,170.8377,170.6574,170.7808,140895.0
2018-08-07 15:10:00,179.95,180.14,179.91,180.14,163948.0,170.7902,170.9706,170.7523,170.9706,163948.0
2018-08-07 15:15:00,180.12,180.12,179.74,179.88,174915.0,170.9516,170.9516,170.5909,170.7238,174915.0
2018-08-07 15:20:00,179.88,180.15,179.85,179.98,186392.0,170.7238,170.9801,170.6953,170.8187,186392.0
2018-08-07 15:25:00,179.98,180.09,179.92,179.95,146044.0,170.8187,170.9231,170.7618,170.7902,146044.0
2018-08-07 15:30:00,179.95,180.1,179.82,180.09,188908.0,170.7902,170.9326,170.6669,170.9231,188908.0
2018-08-07 15:35:00,180.09,180.18,179.92,180.17,177102.0,170.9231,171.0085,170.7618,170.999,177102.0
2018-08-07 15:40:00,180.17,180.35,180.02,180.04,234925.0,170.999,171.1699,170.8567,170.8757,234925.0
2018-08-07 15:45:00,180.01,180.18,179.95,180.08,186968.0,170.8472,171.0085,170.7902,170.9136,186968.0
2018-08-07 15:50:00,180.1,180.11,179.93,179.93,239020.0,170.9326,170.9421,170.7713,170.7713,239020.0
2018-08-07 15:55:00,179.94,180.04,179.88,179.95,356512.0,170.7808,170.8757,170.7238,170.7902,356512.0
2018-08-08 09:30:00,180.0,180.18,177.95,178.44,1029768.0,170.8377,171.0085,168.8921,169.3571,1029768.0
2018-08-08 09:35:00,178.38,179.49,178.16,179.2,500931.0,169.3002,170.3537,169.0914,170.0784,500931.0
2018-08-08 09:40:00,179.17,179.25,178.53,178.86,249274.0,170.05,170.1259,169.4425,169.7557,249274.0
2018-08-08 09:45:00,178.82,179.18,178.5,179.04,347284.0,169.7178,170.0594,169.4141,169.9266,347284.0
2018-08-08 09:50:00,179.06,179.07,178.33,178.56,293334.0,169.9456,169.955,169.2527,169.471,293334.0
2018-08-08 09:55:00,178.56,178.61,178.05,178.1,319925.0,169.471,169.5185,168.987,169.0344,319925.0
2018-08-08 10:00:00,178.13,178.26,177.75,177.99,489265.0,169.0629,169.1863,168.7022,168.93,489265.0
2018-08-08 10:05:00,177.99,178.31,177.81,178.19,362131.0,168.93,169.2337,168.7592,169.1198,362131.0
2018-08-08 10:10:00,178.17,178.39,177.88,178.14,218098.0,169.1009,169.3097,168.8256,169.0724,218098.0
2018-08-08 10:15:00,178.14,178.48,178.01,178.3,315288.0,169.0724,169.3951,168.949,169.2242,315288.0
2018-08-08 10:20:00,178.29,178.47,178.0,178.06,233948.0,169.2147,169.3856,168.9395,168.9965,233948.0
2018-08-08 10:25:00,178.07,178.36,177.91,178.1,235597.0,169.0059,169.2812,168.8541,169.0344,235597.0
2018-08-08 10:30:00,178.12,178.37,178.1,178.31,197244.0,169.0534,169.2907,169.0344,169.2337,197244.0
2018-08-08 10:35:00,178.3,178.44,178.1,178.35,184639.0,169.2242,169.3571,169.0344,169.2717,184639.0
2018-08-08 10:40:00,178.34,178.41,178.18,178.23,149743.0,169.2622,169.3286,169.1103,169.1578,149743.0
2018-08-08 10:45:00,178.23,178.4,177.9,177.98,211780.0,169.1578,169.3191,168.8446,168.9205,211780.0
2018-08-08 10:50:00,177.96,178.4,177.81,178.39,249771.0,168.9015,169.3191,168.7592,169.3097,249771.0
2018-08-08 10:55:00,178.4,179.16,178.38,178.75,260665.0,169.3191,170.0405,169.3002,169.6513,260665.0
2018-08-08 11:00:00,178.76,178.82,178.41,178.46,174291.0,169.6608,169.7178,169.3286,169.3761,174291.0
2018-08-08 11:05:00,178.47,178.55,178.17,178.19,123415.0,169.3856,169.4615,169.1009,169.1198,123415.0
2018-08-08 11:10:00,178.21,178.29,177.9,178.14,176382.0,169.1388,169.2147,168.8446,169.0724,176382.0
2018-08-08 11:15:00,178.14,178.29,177.91,178.08,202410.0,169.0724,169.2147,168.8541,169.0154,202410.0
2018-08-08 11:20:00,178.08,178.08,177.53,177.57,410774.0,169.0154,169.0154,168.4934,168.5314,410774.0
2018-08-08 11:25:00,177.57,177.82,177.5,177.78,216519.0,168.5314,168.7687,168.465,168.7307,216519.0
2018-08-08 11:30:00,177.79,177.99,177.62,177.68,218113.0,168.7402,168.93,168.5788,168.6358,218113.0
2018-08-08 11:35:00,177.66,177.87,177.58,177.81,155377.0,168.6168,168.8161,168.5409,168.7592,155377.0
2018-08-08 11:40:00,177.82,177.97,177.71,177.82,151496.0,168.7687,168.911,168.6643,168.7687,151496.0
2018-08-08 11:45:00,177.82,177.85,177.55,177.65,208477.0,168.7687,168.7971,168.5124,168.6073,208477.0
2018-08-08 11:50:00,177.64,177.67,177.26,177.26,300369.0,168.5978,168.6263,168.2372,168.2372,300369.0
2018-08-08 11:55:00,177.3,177.35,177.1,177.14,236016.0,168.2751,168.3226,168.0853,168.1233,236016.0
2018-08-08 12:00:00,177.13,177.24,176.55,176.63,372952.0,168.1138,168.2182,167.5633,167.6392,372952.0
2018-08-08 12:05:00,176.62,177.01,176.56,176.88,345667.0,167.6298,167.9999,167.5728,167.8765,345667.0
2018-08-08 12:10:00,176.86,177.11,176.84,177.07,232747.0,167.8575,168.0948,167.8386,168.0568,232747.0
2018-08-08 12:15:00,177.09,177.22,176.85,177.21,195739.0,168.0758,168.1992,167.848,168.1897,195739.0
2018-08-08 12:20:00,177.23,177.41,177.15,177.3,175348.0,168.2087,168.3795,168.1328,168.2751,175348.0
2018-08-08 12:25:00,177.3,177.34,177.01,177.12,120510.0,168.2751,168.3131,167.9999,168.1043,120510.0
2018-08-08 12:30:00,177.11,177.43,176.82,177.43,187148.0,168.0948,168.3985,167.8196,168.3985,187148.0
2018-08-08 12:35:00,177.41,177.54,177.3,177.4,139459.0,168.3795,168.5029,168.2751,168.37,139459.0
2018-08-08 12:40:00,177.39,177.4,176.84,176.88,138158.0,168.3606,168.37,167.8386,167.8765,138158.0
2018-08-08 12:45:00,176.88,177.13,176.87,177.07,116893.0,167.8765,168.1138,167.867,168.0568,116893.0
2018-08-08 12:50:00,177.07,177.1,176.82,176.86,151201.0,168.0568,168.0853,167.8196,167.8575,151201.0
2018-08-08 12:55:00,176.85,177.83,176.7,176.95,184862.0,167.848,168.7782,167.7057,167.943,184862.0
2018-08-08 13:00:00,176.95,177.11,176.92,177.11,138006.0,167.943,168.0948,167.9145,168.0948,138006.0
2018-08-08 13:05:00,177.14,177.35,177.12,177.13,137191.0,168.1233,168.3226,168.1043,168.1138,137191.0
2018-08-08 13:10:00,177.13,177.49,177.11,177.37,163019.0,168.1138,168.4555,168.0948,168.3416,163019.0
2018-08-08 13:15:00,177.42,177.49,177.2,177.2,190885.0,168.389,168.4555,168.1802,168.1802,190885.0
2018-08-08 13:20:00,177.23,177.27,177.11,177.17,67848.0,168.2087,168.2467,168.0948,168.1518,67848.0
2018-08-08 13:25:00,177.18,177.33,177.16,177.18,87893.0,168.1612,168.3036,168.1423,168.1612,87893.0
2018-08-08 13:30:00,177.18,177.43,177.18,177.32,121636.0,168.1612,168.3985,168.1612,168.2941,121636.0
2018-08-08 13:35:00,177.34,177.39,177.21,177.32,95641.0,168.3131,168.3606,168.1897,168.2941,95641.0
2018-08-08 13:40:00,177.31,177.41,177.21,177.39,98897.0,168.2846,168.3795,168.1897,168.3606,98897.0
2018-08-08 13:45:00,177.37,177.61,177.36,177.53,153995.0,168.3416,168.5694,168.3321,168.4934,153995.0
2018-08-08 13:50:00,177.54,177.87,177.54,177.71,184489.0,168.5029,168.8161,168.5029,168.6643,184489.0
2018-08-08 13:55:00,177.71,178.12,177.69,178.07,241247.0,168.6643,169.0534,168.6453,169.0059,241247.0
2018-08-08 14:00:00,178.08,178.24,177.95,178.02,164462.0,169.0154,169.1673,168.8921,168.9585,164462.0
2018-08-08 14:05:00,178.01,178.25,177.97,178.11,147938.0,168.949,169.1768,168.911,169.0439,147938.0
2018-08-08 14:10:00,178.06,178.15,177.83,178.05,134861.0,168.9965,169.0819,168.7782,168.987,134861.0
2018-08-08 14:15:00,178.03,178.05,177.76,177.82,67875.0,168.968,168.987,168.7117,168.7687,67875.0
2018-08-08 14:20:00,177.82,177.9,177.66,177.68,125721.0,168.7687,168.8446,168.6168,168.6358,125721.0
2018-08-08 14:25:00,177.69,177.85,177.51,177.79,140414.0,168.6453,168.7971,168.4744,168.7402,140414.0
2018-08-08 14:30:00,177.81,177.82,177.48,177.5,138077.0,168.7592,168.7687,168.446,168.465,138077.0
2018-08-08 14:35:00,177.5,177.6,177.37,177.46,118896.0,168.465,168.5599,168.3416,168.427,118896.0
2018-08-08 14:40:00,177.44,177.72,177.35,177.63,173480.0,168.408,168.6738,168.3226,168.5883,173480.0
2018-08-08 14:45:00,177.64,178.22,177.62,178.22,222586.0,168.5978,169.1483,168.5788,169.1483,222586.0
2018-08-08 14:50:00,178.2,178.21,177.91,177.98,165460.0,169.1293,169.1388,168.8541,168.9205,165460.0
2018-08-08 14:55:00,177.98,178.09,177.89,178.08,134753.0,168.9205,169.0249,168.8351,169.0154,134753.0
2018-08-08 15:00:00,178.1,178.19,177.93,178.06,104569.0,169.0344,169.1198,168.8731,168.9965,104569.0
2018-08-08 15:05:00,178.09,178.15,177.85,177.97,174417.0,169.0249,169.0819,168.7971,168.911,174417.0
2018-08-08 15:10:00,177.96,178.14,177.9,178.01,158454.0,168.9015,169.0724,168.8446,168.949,158454.0
2018-08-08 15:15:00,177.99,178.19,177.94,177.98,179483.0,168.93,169.1198,168.8826,168.9205,179483.0
2018-08-08 15:20:00,177.99,178.01,177.69,177.78,129857.0,168.93,168.949,168.6453,168.7307,129857.0
2018-08-08 15:25:00,177.79,178.08,177.79,177.91,108602.0,168.7402,169.0154,168.7402,168.8541,108602.0
2018-08-08 15:30:00,177.92,178.18,177.91,178.13,197626.0,168.8636,169.1103,168.8541,169.0629,197626.0
2018-08-08 15:35:00,178.15,178.34,178.1,178.18,345803.0,169.0819,169.2622,169.0344,169.1103,345803.0
2018-08-08 15:40:00,178.18,178.19,177.84,177.92,173827.0,169.1103,169.1198,168.7877,168.8636,173827.0
2018-08-08 15:45:00,177.93,178.09,177.81,178.02,283282.0,168.8731,169.0249,168.7592,168.9585,283282.0
2018-08-08 15:50:00,178.02,178.14,177.5,177.53,366944.0,168.9585,169.0724,168.465,168.4934,366944.0
2018-08-08 15:55:00,177.53,177.68,177.4,177.52,714046.0,168.4934,168.6358,168.37,168.4839,714046.0
2018-08-09 09:30:00,179.21,179.91,178.02,179.75,2199644.0,170.0879,170.7523,168.9585,170.6004,2199644.0
2018-08-09 09:35:00,179.77,180.63,179.32,179.69,1227652.0,170.6194,171.4356,170.1923,170.5435,1227652.0
2018-08-09 09:40:00,179.73,179.91,179.35,179.39,749501.0,170.5814,170.7523,170.2208,170.2588,749501.0
2018-08-09 09:45:00,179.39,179.65,178.78,178.94,753995.0,170.2588,170.5055,169.6798,169.8317,753995.0
2018-08-09 09:50:00,178.94,179.03,178.54,178.81,511902.0,169.8317,169.9171,169.452,169.7083,511902.0
2018-08-09 09:55:00,178.8,178.95,178.06,178.07,456084.0,169.6988,169.8411,168.9965,169.0059,456084.0
2018-08-09 10:00:00,178.06,178.61,178.0,178.1,731596.0,168.9965,169.5185,168.9395,169.0344,731596.0
2018-08-09 10:05:00,178.06,178.47,177.75,178.35,487594.0,168.9965,169.3856,168.7022,169.2717,487594.0
2018-08-09 10:10:00,178.38,178.8,178.15,178.78,463729.0,169.3002,169.6988,169.0819,169.6798,463729.0
2018-08-09 10:15:00,178.8,178.81,178.16,178.33,626942.0,169.6988,169.7083,169.0914,169.2527,626942.0
2018-08-09 10:20:00,178.3,178.47,178.08,178.18,307489.0,169.2242,169.3856,169.0154,169.1103,307489.0
2018-08-09 10:25:00,178.21,179.14,178.18,179.0,408686.0,169.1388,170.0215,169.1103,169.8886,408686.0
2018-08-09 10:30:00,179.01,179.39,178.86,178.87,388377.0,169.8981,170.2588,169.7557,169.7652,388377.0
2018-08-09 10:35:00,178.86,178.98,178.6,178.66,238182.0,169.7557,169.8696,169.509,169.5659,238182.0
2018-08-09 10:40:00,178.65,179.52,178.53,179.52,544859.0,169.5564,170.3821,169.4425,170.3821,544859.0
2018-08-09 10:45:00,179.49,179.95,179.31,179.84,391832.0,170.3537,170.7902,170.1828,170.6858,391832.0
2018-08-09 10:50:00,179.84,179.97,179.34,179.5,460927.0,170.6858,170.8092,170.2113,170.3632,460927.0
2018-08-09 10:55:00,179.49,179.55,179.14,179.37,313758.0,170.3537,170.4106,170.0215,170.2398,313758.0
2018-08-09 11:00:00,179.38,179.79,179.18,179.66,164482.0,170.2493,170.6384,170.0594,170.515,164482.0
2018-08-09 11:05:00,179.65,179.84,179.51,179.52,261167.0,170.5055,170.6858,170.3726,170.3821,261167.0
2018-08-09 11:10:00,179.53,179.56,179.31,179.39,195357.0,170.3916,170.4201,170.1828,170.2588,195357.0
2018-08-09 11:15:00,179.35,180.49,179.33,179.93,757942.0,170.2208,171.3028,170.2018,170.7713,757942.0
2018-08-09 11:20:00,179.95,180.01,179.33,179.5,200834.0,170.7902,170.8472,170.2018,170.3632,200834.0
2018-08-09 11:25:00,179.47,180.09,179.43,180.09,215690.0,170.3347,170.9231,170.2967,170.9231,215690.0
2018-08-09 11:30:00,180.09,180.37,179.92,180.09,332202.0,170.9231,171.1889,170.7618,170.9231,332202.0
2018-08-09 11:35:00,180.14,180.55,180.04,180.17,250936.0,170.9706,171.3597,170.8757,170.999,250936.0
2018-08-09 11:40:00,180.15,180.19,179.91,179.93,255571.0,170.9801,171.018,170.7523,170.7713,255571.0
2018-08-09 11:45:00,179.96,180.0,179.49,179.5,264996.0,170.7997,170.8377,170.3537,170.3632,264996.0
2018-08-09 11:50:00,179.49,180.0,179.37,179.96,324375.0,170.3537,170.8377,170.2398,170.7997,324375.0
2018-08-09 11:55:00,179.98,180.02,179.63,179.66,204814.0,170.8187,170.8567,170.4865,170.515,204814.0
2018-08-09 12:00:00,179.66,180.07,179.65,180.02,214588.0,170.515,170.9041,170.5055,170.8567,214588.0
2018-08-09 12:05:00,180.0,180.03,179.75,179.82,194216.0,170.8377,170.8662,170.6004,170.6669,194216.0
2018-08-09 12:10:00,179.81,179.82,179.45,179.57,262570.0,170.6574,170.6669,170.3157,170.4296,262570.0
2018-08-09 12:15:00,179.58,179.58,179.21,179.23,310396.0,170.4391,170.4391,170.0879,170.1069,310396.0
2018-08-09 12:20:00,179.23,179.5,179.1,179.29,168857.0,170.1069,170.3632,169.9835,170.1638,168857.0
2018-08-09 12:25:00,179.29,179.38,178.9,178.96,225527.0,170.1638,170.2493,169.7937,169.8506,225527.0
2018-08-09 12:30:00,178.96,179.14,178.62,178.65,260602.0,169.8506,170.0215,169.5279,169.5564,260602.0
2018-08-09 12:35:00,178.64,178.86,178.34,178.72,230530.0,169.5469,169.7557,169.2622,169.6229,230530.0
2018-08-09 12:40:00,178.71,178.94,178.54,178.82,241925.0,169.6134,169.8317,169.452,169.7178,241925.0
2018-08-09 12:45:00,178.79,178.95,178.63,178.68,233608.0,169.6893,169.8411,169.5374,169.5849,233608.0
2018-08-09 12:50:00,178.67,178.67,178.2,178.2,341972.0,169.5754,169.5754,169.1293,169.1293,341972.0
2018-08-09 12:55:00,178.2,178.59,178.01,178.33,251120.0,169.1293,169.4995,168.949,169.2527,251120.0
2018-08-09 13:00:00,178.32,178.45,177.97,178.35,222683.0,169.2432,169.3666,168.911,169.2717,222683.0
2018-08-09 13:05:00,178.32,178.56,178.21,178.5,286595.0,169.2432,169.471,169.1388,169.4141,286595.0
2018-08-09 13:10:00,178.5,178.52,178.0,178.01,187410.0,169.4141,169.433,168.9395,168.949,187410.0
2018-08-09 13:15:00,178.03,178.38,178.01,178.22,131810.0,168.968,169.3002,168.949,169.1483,131810.0
2018-08-09 13:20:00,178.27,178.5,177.99,178.14,210969.0,169.1958,169.4141,168.93,169.0724,210969.0
2018-08-09 13:25:00,178.11,178.48,177.99,178.44,251177.0,169.0439,169.3951,168.93,169.3571,251177.0
2018-08-09 13:30:00,178.42,178.83,178.4,178.66,224739.0,169.3381,169.7273,169.3191,169.5659,224739.0
2018-08-09 13:35:00,178.62,178.74,178.44,178.6,148874.0,169.5279,169.6418,169.3571,169.509,148874.0
2018-08-09 13:40:00,178.63,178.82,178.56,178.79,151713.0,169.5374,169.7178,169.471,169.6893,151713.0
2018-08-09 13:45:00,178.78,179.0,178.56,178.98,174319.0,169.6798,169.8886,169.471,169.8696,174319.0
2018-08-09 13:50:00,178.97,179.05,178.73,178.81,142928.0,169.8601,169.9361,169.6323,169.7083,142928.0
2018-08-09 13:55:00,178.84,179.0,178.55,178.64,135101.0,169.7367,169.8886,169.4615,169.5469,135101.0
2018-08-09 14:00:00,178.66,178.67,178.26,178.41,238659.0,169.5659,169.5754,169.1863,169.3286,238659.0
2018-08-09 14:05:00,178.42,178.42,178.1,178.18,181929.0,169.3381,169.3381,169.0344,169.1103,181929.0
2018-08-09 14:10:00,178.17,178.45,178.0,178.05,232803.0,169.1009,169.3666,168.9395,168.987,232803.0
2018-08-09 14:15:00,178.02,178.25,177.98,178.21,219154.0,168.9585,169.1768,168.9205,169.1388,219154.0
2018-08-09 14:20:00,178.21,178.22,177.99,178.02,199624.0,169.1388,169.1483,168.93,168.9585,199624.0
2018-08-09 14:25:00,178.02,178.08,177.82,177.84,291665.0,168.9585,169.0154,168.7687,168.7877,291665.0
2018-08-09 14:30:00,177.84,178.14,177.75,177.81,256028.0,168.7877,169.0724,168.7022,168.7592,256028.0
2018-08-09 14:35:00,177.84,178.17,177.81,178.01,230716.0,168.7877,169.1009,168.7592,168.949,230716.0
2018-08-09 14:40:00,178.02,178.19,177.57,177.63,227844.0,168.9585,169.1198,168.5314,168.5883,227844.0
2018-08-09 14:45:00,177.62,177.72,177.5,177.58,235509.0,168.5788,168.6738,168.465,168.5409,235509.0
2018-08-09 14:50:00,177.57,177.83,177.48,177.54,331076.0,168.5314,168.7782,168.446,168.5029,331076.0
2018-08-09 14:55:00,177.56,177.75,177.52,177.7,188107.0,168.5219,168.7022,168.4839,168.6548,188107.0
2018-08-09 15:00:00,177.7,177.77,177.53,177.57,287872.0,168.6548,168.7212,168.4934,168.5314,287872.0
2018-08-09 15:05:00,177.56,177.64,177.48,177.53,268527.0,168.5219,168.5978,168.446,168.4934,268527.0
2018-08-09 15:10:00,177.55,177.63,177.5,177.51,343098.0,168.5124,168.5883,168.465,168.4744,343098.0
2018-08-09 15:15:00,177.52,177.7,177.49,177.6,209070.0,168.4839,168.6548,168.4555,168.5599,209070.0
2018-08-09 15:20:00,177.6,177.88,177.56,177.67,269638.0,168.5599,168.8256,168.5219,168.6263,269638.0
2018-08-09 15:25:00,177.67,177.8,177.57,177.57,239076.0,168.6263,168.7497,168.5314,168.5314,239076.0
2018-08-09 15:30:00,177.59,177.7,177.26,177.31,388698.0,168.5504,168.6548,168.2372,168.2846,388698.0
2018-08-09 15:35:00,177.3,177.53,177.18,177.37,280628.0,168.2751,168.4934,168.1612,168.3416,280628.0
2018-08-09 15:40:00,177.37,177.49,177.05,177.37,343060.0,168.3416,168.4555,168.0379,168.3416,343060.0
2018-08-09 15:45:00,177.35,177.39,176.98,177.09,524887.0,168.3226,168.3606,167.9714,168.0758,524887.0
2018-08-09 15:50:00,177.11,177.24,176.76,177.01,597721.0,168.0948,168.2182,167.7626,167.9999,597721.0
2018-08-09 15:55:00,177.01,177.27,176.76,177.15,1198126.0,167.9999,168.2467,167.7626,168.1328,1198126.0
2018-08-10 09:30:00,175.57,176.69,174.75,176.38,1046217.0,166.6332,167.6962,165.8549,167.402,1046217.0
2018-08-10 09:35:00,176.36,177.06,176.05,176.78,381491.0,167.383,168.0474,167.0888,167.7816,381491.0
2018-08-10 09:40:00,176.8,177.21,176.0,176.95,403178.0,167.8006,168.1897,167.0413,167.943,403178.0
2018-08-10 09:45:00,176.97,177.87,176.95,177.6,478702.0,167.9619,168.8161,167.943,168.5599,478702.0
2018-08-10 09:50:00,177.61,178.08,177.55,177.62,393231.0,168.5694,169.0154,168.5124,168.5788,393231.0
2018-08-10 09:55:00,177.65,177.91,177.22,177.7,380975.0,168.6073,168.8541,168.1992,168.6548,380975.0
2018-08-10 10:00:00,177.63,178.0,177.27,177.98,404395.0,168.5883,168.9395,168.2467,168.9205,404395.0
2018-08-10 10:05:00,177.89,178.32,177.69,178.29,326380.0,168.8351,169.2432,168.6453,169.2147,326380.0
2018-08-10 10:10:00,178.24,178.74,178.24,178.67,364606.0,169.1673,169.6418,169.1673,169.5754,364606.0
2018-08-10 10:15:00,178.67,179.2,178.62,179.03,421696.0,169.5754,170.0784,169.5279,169.9171,421696.0
2018-08-10 10:20:00,179.02,179.18,178.59,178.79,325794.0,169.9076,170.0594,169.4995,169.6893,325794.0
2018-08-10 10:25:00,178.78,178.79,178.17,178.24,175465.0,169.6798,169.6893,169.1009,169.1673,175465.0
2018-08-10 10:30:00,178.25,178.76,178.21,178.7,179140.0,169.1768,169.6608,169.1388,169.6039,179140.0
2018-08-10 10:35:00,178.69,178.88,178.58,178.75,163878.0,169.5944,169.7747,169.49,169.6513,163878.0
2018-08-10 10:40:00,178.74,179.0,178.65,178.71,202511.0,169.6418,169.8886,169.5564,169.6134,202511.0
2018-08-10 10:45:00,178.67,178.84,178.35,178.58,254956.0,169.5754,169.7367,169.2717,169.49,254956.0
2018-08-10 10:50:00,178.57,178.78,178.38,178.69,147794.0,169.4805,169.6798,169.3002,169.5944,147794.0
2018-08-10 10:55:00,178.76,179.08,178.58,179.02,242161.0,169.6608,169.9645,169.49,169.9076,242161.0
2018-08-10 11:00:00,178.98,179.29,178.96,179.27,215794.0,169.8696,170.1638,169.8506,170.1449,215794.0
2018-08-10 11:05:00,179.28,179.52,179.15,179.19,215274.0,170.1544,170.3821,170.031,170.0689,215274.0
2018-08-10 11:10:00,179.17,179.59,179.04,179.54,184140.0,170.05,170.4486,169.9266,170.4011,184140.0
2018-08-10 11:15:00,179.54,179.75,179.44,179.74,160301.0,170.4011,170.6004,170.3062,170.5909,160301.0
2018-08-10 11:20:00,179.74,179.98,179.68,179.97,160630.0,170.5909,170.8187,170.534,170.8092,160630.0
2018-08-10 11:25:00,179.95,180.11,179.71,179.74,240959.0,170.7902,170.9421,170.5625,170.5909,240959.0
2018-08-10 11:30:00,179.74,180.03,179.65,180.0,203952.0,170.5909,170.8662,170.5055,170.8377,203952.0
2018-08-10 11:35:00,180.02,180.03,179.55,179.59,107201.0,170.8567,170.8662,170.4106,170.4486,107201.0
2018-08-10 11:40:00,179.56,179.56,179.32,179.43,109819.0,170.4201,170.4201,170.1923,170.2967,109819.0
2018-08-10 11:45:00,179.41,179.73,179.25,179.71,111645.0,170.2777,170.5814,170.1259,170.5625,111645.0
2018-08-10 11:50:00,179.7,179.78,179.5,179.66,75673.0,170.553,170.6289,170.3632,170.515,75673.0
2018-08-10 11:55:00,179.66,179.9,179.6,179.75,105923.0,170.515,170.7428,170.4581,170.6004,105923.0
2018-08-10 12:00:00,179.71,179.72,179.36,179.53,92414.0,170.5625,170.572,170.2303,170.3916,92414.0
2018-08-10 12:05:00,179.55,179.67,179.23,179.25,61262.0,170.4106,170.5245,170.1069,170.1259,61262.0
2018-08-10 12:10:00,179.29,179.68,179.28,179.66,78300.0,170.1638,170.534,170.1544,170.515,78300.0
2018-08-10 12:15:00,179.67,179.92,179.61,179.86,88408.0,170.5245,170.7618,170.4676,170.7048,88408.0
2018-08-10 12:20:00,179.85,179.94,179.81,179.88,91821.0,170.6953,170.7808,170.6574,170.7238,91821.0
2018-08-10 12:25:00,179.87,180.35,179.76,180.31,304064.0,170.7143,171.1699,170.6099,171.1319,304064.0
2018-08-10 12:30:00,180.3,180.45,180.04,180.31,199982.0,171.1224,171.2648,170.8757,171.1319,199982.0
2018-08-10 12:35:00,180.33,180.35,180.18,180.34,90519.0,171.1509,171.1699,171.0085,171.1604,90519.0
2018-08-10 12:40:00,180.34,180.34,179.92,179.95,105270.0,171.1604,171.1604,170.7618,170.7902,105270.0
2018-08-10 12:45:00,179.95,180.09,179.82,179.91,115328.0,170.7902,170.9231,170.6669,170.7523,115328.0
2018-08-10 12:50:00,179.91,179.97,179.75,179.81,97635.0,170.7523,170.8092,170.6004,170.6574,97635.0
2018-08-10 12:55:00,179.84,180.06,179.75,179.93,83667.0,170.6858,170.8946,170.6004,170.7713,83667.0
2018-08-10 13:00:00,179.92,179.92,179.57,179.65,76338.0,170.7618,170.7618,170.4296,170.5055,76338.0
2018-08-10 13:05:00,179.62,179.73,179.52,179.73,88135.0,170.477,170.5814,170.3821,170.5814,88135.0
2018-08-10 13:10:00,179.7,179.86,179.52,179.63,63089.0,170.553,170.7048,170.3821,170.4865,63089.0
2018-08-10 13:15:00,179.61,179.61,179.22,179.25,108332.0,170.4676,170.4676,170.0974,170.1259,108332.0
2018-08-10 13:20:00,179.23,179.6,179.23,179.55,149003.0,170.1069,170.4581,170.1069,170.4106,149003.0
2018-08-10 13:25:00,179.55,179.58,179.46,179.52,69071.0,170.4106,170.4391,170.3252,170.3821,69071.0
2018-08-10 13:30:00,179.51,179.88,179.51,179.8,149087.0,170.3726,170.7238,170.3726,170.6479,149087.0
2018-08-10 13:35:00,179.78,179.9,179.66,179.84,109834.0,170.6289,170.7428,170.515,170.6858,109834.0
2018-08-10 13:40:00,179.81,180.02,179.51,179.53,121679.0,170.6574,170.8567,170.3726,170.3916,121679.0
2018-08-10 13:45:00,179.54,179.56,179.1,179.24,157580.0,170.4011,170.4201,169.9835,170.1164,157580.0
2018-08-10 13:50:00,179.22,179.31,179.13,179.15,118033.0,170.0974,170.1828,170.012,170.031,118033.0
2018-08-10 13:55:00,179.16,179.33,179.12,179.28,86845.0,170.0405,170.2018,170.0025,170.1544,86845.0
2018-08-10 14:00:00,179.26,179.5,179.21,179.32,113833.0,170.1354,170.3632,170.0879,170.1923,113833.0
2018-08-10 14:05:00,179.33,179.46,179.23,179.32,81764.0,170.2018,170.3252,170.1069,170.1923,81764.0
2018-08-10 14:10:00,179.33,179.62,179.29,179.59,102897.0,170.2018,170.477,170.1638,170.4486,102897.0
2018-08-10 14:15:00,179.56,179.65,179.4,179.48,58158.0,170.4201,170.5055,170.2682,170.3442,58158.0
2018-08-10 14:20:00,179.48,179.57,179.32,179.41,45310.0,170.3442,170.4296,170.1923,170.2777,45310.0
2018-08-10 14:25:00,179.41,179.52,179.19,179.23,89111.0,170.2777,170.3821,170.0689,170.1069,89111.0
2018-08-10 14:30:00,179.25,179.47,179.19,179.36,92855.0,170.1259,170.3347,170.0689,170.2303,92855.0
2018-08-10 14:35:00,179.38,179.42,179.23,179.42,59800.0,170.2493,170.2872,170.1069,170.2872,59800.0
2018-08-10 14:40:00,179.42,179.48,179.3,179.48,65760.0,170.2872,170.3442,170.1733,170.3442,65760.0
2018-08-10 14:45:00,179.47,179.53,179.34,179.39,78201.0,170.3347,170.3916,170.2113,170.2588,78201.0
2018-08-10 14:50:00,179.38,179.69,179.35,179.54,77964.0,170.2493,170.5435,170.2208,170.4011,77964.0
2018-08-10 14:55:00,179.56,179.64,179.38,179.41,116630.0,170.4201,170.496,170.2493,170.2777,116630.0
2018-08-10 15:00:00,179.39,179.5,179.18,179.45,110369.0,170.2588,170.3632,170.0594,170.3157,110369.0
2018-08-10 15:05:00,179.44,179.54,179.28,179.43,74466.0,170.3062,170.4011,170.1544,170.2967,74466.0
2018-08-10 15:10:00,179.45,179.65,179.36,179.62,125766.0,170.3157,170.5055,170.2303,170.477,125766.0
2018-08-10 15:15:00,179.62,180.02,179.6,179.94,161941.0,170.477,170.8567,170.4581,170.7808,161941.0
2018-08-10 15:20:00,179.94,180.24,179.93,180.01,220796.0,170.7808,171.0655,170.7713,170.8472,220796.0
2018-08-10 15:25:00,180.01,180.14,179.97,180.13,163427.0,170.8472,170.9706,170.8092,170.9611,163427.0
2018-08-10 15:30:00,180.15,180.21,179.97,180.05,115066.0,170.9801,171.037,170.8092,170.8852,115066.0
2018-08-10 15:35:00,180.06,180.11,179.99,180.04,156263.0,170.8946,170.9421,170.8282,170.8757,156263.0
2018-08-10 15:40:00,180.05,180.11,179.99,180.03,197793.0,170.8852,170.9421,170.8282,170.8662,197793.0
2018-08-10 15:45:00,180.02,180.14,180.0,180.07,180426.0,170.8567,170.9706,170.8377,170.9041,180426.0
2018-08-10 15:50:00,180.06,180.07,179.69,179.75,349093.0,170.8946,170.9041,170.5435,170.6004,349093.0
2018-08-10 15:55:00,179.77,180.1,179.66,179.95,688204.0,170.6194,170.9326,170.515,170.7902,688204.0
2018-08-13 09:30:00,179.65,180.39,178.83,180.21,700371.0,170.5055,171.2079,169.7273,171.037,700371.0
2018-08-13 09:35:00,180.28,180.65,179.4,179.61,348544.0,171.1035,171.4546,170.2682,170.4676,348544.0
2018-08-13 09:40:00,179.58,179.58,178.92,179.08,216913.0,170.4391,170.4391,169.8127,169.9645,216913.0
2018-08-13 09:45:00,179.1,179.1,178.07,178.43,392613.0,169.9835,169.9835,169.0059,169.3476,392613.0
2018-08-13 09:50:00,178.44,178.74,178.28,178.56,160257.0,169.3571,169.6418,169.2053,169.471,160257.0
2018-08-13 09:55:00,178.57,178.84,178.48,178.66,190662.0,169.4805,169.7367,169.3951,169.5659,190662.0
2018-08-13 10:00:00,178.67,178.78,178.4,178.53,148819.0,169.5754,169.6798,169.3191,169.4425,148819.0
2018-08-13 10:05:00,178.57,178.65,178.28,178.53,134360.0,169.4805,169.5564,169.2053,169.4425,134360.0
2018-08-13 10:10:00,178.51,178.92,178.13,178.31,223130.0,169.4235,169.8127,169.0629,169.2337,223130.0
2018-08-13 10:15:00,178.33,178.74,178.33,178.67,139863.0,169.2527,169.6418,169.2527,169.5754,139863.0
2018-08-13 10:20:00,178.66,178.86,178.38,178.47,186528.0,169.5659,169.7557,169.3002,169.3856,186528.0
2018-08-13 10:25:00,178.49,178.6,178.11,178.14,160529.0,169.4046,169.509,169.0439,169.0724,160529.0
2018-08-13 10:30:00,178.19,178.37,177.95,178.07,218332.0,169.1198,169.2907,168.8921,169.0059,218332.0
2018-08-13 10:35:00,178.08,178.23,177.97,178.1,151477.0,169.0154,169.1578,168.911,169.0344,151477.0
2018-08-13 10:40:00,178.11,178.26,177.95,178.08,158219.0,169.0439,169.1863,168.8921,169.0154,158219.0
2018-08-13 10:45:00,178.05,178.17,177.75,177.85,151944.0,168.987,169.1009,168.7022,168.7971,151944.0
2018-08-13 10:50:00,177.84,178.07,177.84,178.01,91842.0,168.7877,169.0059,168.7877,168.949,91842.0
2018-08-13 10:55:00,177.99,178.08,177.36,177.52,264800.0,168.93,169.0154,168.3321,168.4839,264800.0
2018-08-13 11:00:00,177.52,177.56,177.28,177.49,174669.0,168.4839,168.5219,168.2562,168.4555,174669.0
2018-08-13 11:05:00,177.52,177.55,177.15,177.32,232033.0,168.4839,168.5124,168.1328,168.2941,232033.0
2018-08-13 11:10:00,177.32,177.41,177.0,177.38,260661.0,168.2941,168.3795,167.9904,168.3511,260661.0
2018-08-13 11:15:00,177.34,177.45,177.0,177.18,146262.0,168.3131,168.4175,167.9904,168.1612,146262.0
2018-08-13 11:20:00,177.19,177.37,177.05,177.05,227363.0,168.1707,168.3416,168.0379,168.0379,227363.0
2018-08-13 11:25:00,177.05,177.42,177.0,177.08,190722.0,168.0379,168.389,167.9904,168.0663,190722.0
2018-08-13 11:30:00,177.06,177.49,177.01,177.35,172702.0,168.0474,168.4555,167.9999,168.3226,172702.0
2018-08-13 11:35:00,177.38,177.42,177.07,177.12,94196.0,168.3511,168.389,168.0568,168.1043,94196.0
2018-08-13 11:40:00,177.12,177.46,177.0,177.27,147935.0,168.1043,168.427,167.9904,168.2467,147935.0
2018-08-13 11:45:00,177.29,177.43,177.07,177.07,87949.0,168.2656,168.3985,168.0568,168.0568,87949.0
2018-08-13 11:50:00,177.07,177.17,177.0,177.13,153743.0,168.0568,168.1518,167.9904,168.1138,153743.0
2018-08-13 11:55:00,177.1,177.21,177.0,177.01,114843.0,168.0853,168.1897,167.9904,167.9999,114843.0
2018-08-13 12:00:00,177.0,177.35,177.0,177.3,100123.0,167.9904,168.3226,167.9904,168.2751,100123.0
2018-08-13 12:05:00,177.27,177.55,177.18,177.48,108453.0,168.2467,168.5124,168.1612,168.446,108453.0
2018-08-13 12:10:00,177.5,177.7,177.46,177.59,95505.0,168.465,168.6548,168.427,168.5504,95505.0
2018-08-13 12:15:00,177.58,177.68,177.46,177.62,85692.0,168.5409,168.6358,168.427,168.5788,85692.0
2018-08-13 12:20:00,177.61,177.75,177.34,177.36,149879.0,168.5694,168.7022,168.3131,168.3321,149879.0
2018-08-13 12:25:00,177.34,177.43,177.12,177.22,73047.0,168.3131,168.3985,168.1043,168.1992,73047.0
2018-08-13 12:30:00,177.21,177.48,177.15,177.38,76951.0,168.1897,168.446,168.1328,168.3511,76951.0
2018-08-13 12:35:00,177.42,177.73,177.37,177.59,80261.0,168.389,168.6832,168.3416,168.5504,80261.0
2018-08-13 12:40:00,177.59,177.77,177.58,177.71,70511.0,168.5504,168.7212,168.5409,168.6643,70511.0
2018-08-13 12:45:00,177.7,177.75,177.4,177.55,91525.0,168.6548,168.7022,168.37,168.5124,91525.0
2018-08-13 12:50:00,177.57,177.91,177.47,177.89,149093.0,168.5314,168.8541,168.4365,168.8351,149093.0
2018-08-13 12:55:00,177.88,178.03,177.85,177.98,81290.0,168.8256,168.968,168.7971,168.9205,81290.0
2018-08-13 13:00:00,177.99,177.99,177.55,177.73,81503.0,168.93,168.93,168.5124,168.6832,81503.0
2018-08-13 13:05:00,177.73,177.93,177.65,177.85,66643.0,168.6832,168.8731,168.6073,168.7971,66643.0
2018-08-13 13:10:00,177.86,178.02,177.72,177.72,93176.0,168.8066,168.9585,168.6738,168.6738,93176.0
2018-08-13 13:15:00,177.72,177.99,177.53,177.96,66256.0,168.6738,168.93,168.4934,168.9015,66256.0
2018-08-13 13:20:00,177.97,178.08,177.81,177.96,74597.0,168.911,169.0154,168.7592,168.9015,74597.0
2018-08-13 13:25:00,177.95,178.08,177.87,178.03,55768.0,168.8921,169.0154,168.8161,168.968,55768.0
2018-08-13 13:30:00,178.03,178.35,178.03,178.28,105092.0,168.968,169.2717,168.968,169.2053,105092.0
2018-08-13 13:35:00,178.27,178.27,178.07,178.07,58582.0,169.1958,169.1958,169.0059,169.0059,58582.0
2018-08-13 13:40:00,178.05,178.18,178.04,178.14,36331.0,168.987,169.1103,168.9775,169.0724,36331.0
2018-08-13 13:45:00,178.14,178.24,177.87,177.93,54890.0,169.0724,169.1673,168.8161,168.8731,54890.0
2018-08-13 13:50:00,177.91,178.12,177.89,177.94,40647.0,168.8541,169.0534,168.8351,168.8826,40647.0
2018-08-13 13:55:00,177.95,178.02,177.71,177.74,68719.0,168.8921,168.9585,168.6643,168.6927,68719.0
2018-08-13 14:00:00,177.77,178.0,177.74,177.97,69828.0,168.7212,168.9395,168.6927,168.911,69828.0
2018-08-13 14:05:00,177.94,178.01,177.84,177.91,79513.0,168.8826,168.949,168.7877,168.8541,79513.0
2018-08-13 14:10:00,177.9,178.11,177.9,178.02,57131.0,168.8446,169.0439,168.8446,168.9585,57131.0
2018-08-13 14:15:00,178.02,178.24,177.95,178.11,72946.0,168.9585,169.1673,168.8921,169.0439,72946.0
2018-08-13 14:20:00,178.12,178.24,178.07,178.2,54428.0,169.0534,169.1673,169.0059,169.1293,54428.0
2018-08-13 14:25:00,178.2,178.33,178.17,178.3,71909.0,169.1293,169.2527,169.1009,169.2242,71909.0
2018-08-13 14:30:00,178.3,178.4,178.15,178.23,94307.0,169.2242,169.3191,169.0819,169.1578,94307.0
2018-08-13 14:35:00,178.23,178.27,178.05,178.27,59795.0,169.1578,169.1958,168.987,169.1958,59795.0
2018-08-13 14:40:00,178.26,178.31,178.15,178.17,73758.0,169.1863,169.2337,169.0819,169.1009,73758.0
2018-08-13 14:45:00,178.16,178.19,178.02,178.12,55595.0,169.0914,169.1198,168.9585,169.0534,55595.0
2018-08-13 14:50:00,178.13,178.13,177.92,178.03,80344.0,169.0629,169.0629,168.8636,168.968,80344.0
2018-08-13 14:55:00,178.03,178.14,177.91,178.03,66796.0,168.968,169.0724,168.8541,168.968,66796.0
2018-08-13 15:00:00,178.02,178.02,177.89,177.94,57236.0,168.9585,168.9585,168.8351,168.8826,57236.0
2018-08-13 15:05:00,177.94,178.21,177.91,178.2,75184.0,168.8826,169.1388,168.8541,169.1293,75184.0
2018-08-13 15:10:00,178.18,178.31,178.09,178.24,71938.0,169.1103,169.2337,169.0249,169.1673,71938.0
2018-08-13 15:15:00,178.27,178.29,178.08,178.08,51296.0,169.1958,169.2147,169.0154,169.0154,51296.0
2018-08-13 15:20:00,178.07,178.09,177.97,178.03,73483.0,169.0059,169.0249,168.911,168.968,73483.0
2018-08-13 15:25:00,178.03,178.13,177.86,177.92,74747.0,168.968,169.0629,168.8066,168.8636,74747.0
2018-08-13 15:30:00,177.92,178.04,177.8,177.93,100960.0,168.8636,168.9775,168.7497,168.8731,100960.0
2018-08-13 15:35:00,177.92,178.06,177.92,177.92,76181.0,168.8636,168.9965,168.8636,168.8636,76181.0
2018-08-13 15:40:00,177.92,177.97,177.8,177.97,99693.0,168.8636,168.911,168.7497,168.911,99693.0
2018-08-13 15:45:00,177.97,177.97,177.8,177.8,159474.0,168.911,168.911,168.7497,168.7497,159474.0
2018-08-13 15:50:00,177.8,177.81,177.51,177.76,232342.0,168.7497,168.7592,168.4744,168.7117,232342.0
2018-08-13 15:55:00,177.75,177.79,177.58,177.65,349101.0,168.7022,168.7402,168.5409,168.6073,349101.0
2018-08-14 09:30:00,175.34,176.2,172.64,172.82,2535731.0,166.4149,167.2311,163.8523,164.0232,2535731.0
2018-08-14 09:35:00,172.84,174.5,172.82,173.95,843910.0,164.0422,165.6177,164.0232,165.0957,843910.0
2018-08-14 09:40:00,173.95,173.96,172.89,173.13,1168157.0,165.0957,165.1051,164.0896,164.3174,1168157.0
2018-08-14 09:45:00,173.17,173.21,171.4,171.44,1404748.0,164.3554,164.3933,162.6755,162.7134,1404748.0
2018-08-14 09:50:00,171.47,172.19,170.77,171.86,1423061.0,162.7419,163.4252,162.0775,163.112,1423061.0
2018-08-14 09:55:00,171.86,173.06,171.73,172.7,1183546.0,163.112,164.251,162.9887,163.9093,1183546.0
2018-08-14 10:00:00,172.68,172.79,171.82,171.82,530064.0,163.8903,163.9947,163.0741,163.0741,530064.0
2018-08-14 10:05:00,171.84,172.42,171.7,172.17,493984.0,163.0931,163.6435,162.9602,163.4063,493984.0
2018-08-14 10:10:00,172.17,172.95,171.91,172.71,445959.0,163.4063,164.1466,163.1595,163.9188,445959.0
2018-08-14 10:15:00,172.71,173.45,172.69,173.35,553922.0,163.9188,164.6211,163.8998,164.5262,553922.0
2018-08-14 10:20:00,173.33,173.71,172.98,173.11,385180.0,164.5072,164.8679,164.175,164.2984,385180.0
2018-08-14 10:25:00,173.12,173.31,172.47,172.62,411113.0,164.3079,164.4882,163.691,163.8334,411113.0
2018-08-14 10:30:00,172.62,172.88,172.33,172.59,264667.0,163.8334,164.0801,163.5581,163.8049,264667.0
2018-08-14 10:35:00,172.55,172.62,172.06,172.3,364022.0,163.7669,163.8334,163.3019,163.5296,364022.0
2018-08-14 10:40:00,172.26,172.36,171.77,171.8,327255.0,163.4917,163.5866,163.0266,163.0551,327255.0
2018-08-14 10:45:00,171.77,172.46,171.76,172.45,298099.0,163.0266,163.6815,163.0171,163.672,298099.0
2018-08-14 10:50:00,172.45,172.72,172.17,172.48,304280.0,163.672,163.9283,163.4063,163.7005,304280.0
2018-08-14 10:55:00,172.48,172.67,172.38,172.51,277075.0,163.7005,163.8808,163.6056,163.729,277075.0
2018-08-14 11:00:00,172.52,172.69,172.24,172.24,287754.0,163.7384,163.8998,163.4727,163.4727,287754.0
2018-08-14 11:05:00,172.26,172.32,171.56,171.62,429076.0,163.4917,163.5486,162.8273,162.8843,429076.0
2018-08-14 11:10:00,171.62,171.97,171.61,171.88,340002.0,162.8843,163.2164,162.8748,163.131,340002.0
2018-08-14 11:15:00,171.88,172.08,171.82,171.89,285725.0,163.131,163.3208,163.0741,163.1405,285725.0
2018-08-14 11:20:00,171.9,172.78,171.87,172.53,378754.0,163.15,163.9852,163.1215,163.7479,378754.0
2018-08-14 11:25:00,172.53,172.79,172.42,172.47,252762.0,163.7479,163.9947,163.6435,163.691,252762.0
2018-08-14 11:30:00,172.45,172.62,172.0,172.01,218514.0,163.672,163.8334,163.2449,163.2544,218514.0
2018-08-14 11:35:00,172.02,172.06,171.75,171.91,231253.0,163.2639,163.3019,163.0076,163.1595,231253.0
2018-08-14 11:40:00,171.93,172.26,171.88,172.11,185318.0,163.1785,163.4917,163.131,163.3493,185318.0
2018-08-14 11:45:00,172.11,172.55,171.9,172.42,236266.0,163.3493,163.7669,163.15,163.6435,236266.0
2018-08-14 11:50:00,172.43,172.46,171.99,172.0,230888.0,163.653,163.6815,163.2354,163.2449,230888.0
2018-08-14 11:55:00,171.99,172.29,171.97,172.02,164651.0,163.2354,163.5202,163.2164,163.2639,164651.0
2018-08-14 12:00:00,172.02,172.18,171.95,172.03,143420.0,163.2639,163.4158,163.1975,163.2734,143420.0
2018-08-14 12:05:00,172.01,172.25,171.82,172.08,188296.0,163.2544,163.4822,163.0741,163.3208,188296.0
2018-08-14 12:10:00,172.07,172.09,171.81,171.95,197428.0,163.3114,163.3303,163.0646,163.1975,197428.0
2018-08-14 12:15:00,171.95,172.18,171.93,172.1,199759.0,163.1975,163.4158,163.1785,163.3398,199759.0
2018-08-14 12:20:00,172.1,172.16,171.88,171.92,176188.0,163.3398,163.3968,163.131,163.169,176188.0
2018-08-14 12:25:00,171.92,172.17,171.85,172.13,215597.0,163.169,163.4063,163.1026,163.3683,215597.0
2018-08-14 12:30:00,172.11,172.28,172.09,172.14,187893.0,163.3493,163.5107,163.3303,163.3778,187893.0
2018-08-14 12:35:00,172.14,172.38,172.14,172.37,144067.0,163.3778,163.6056,163.3778,163.5961,144067.0
2018-08-14 12:40:00,172.37,172.73,172.32,172.6,212086.0,163.5961,163.9378,163.5486,163.8144,212086.0
2018-08-14 12:45:00,172.58,172.76,172.53,172.58,209529.0,163.7954,163.9662,163.7479,163.7954,209529.0
2018-08-14 12:50:00,172.6,172.67,172.18,172.25,205537.0,163.8144,163.8808,163.4158,163.4822,205537.0
2018-08-14 12:55:00,172.25,172.4,172.22,172.29,102745.0,163.4822,163.6246,163.4537,163.5202,102745.0
2018-08-14 13:00:00,172.29,172.94,172.28,172.86,313504.0,163.5202,164.1371,163.5107,164.0611,313504.0
2018-08-14 13:05:00,172.85,173.05,172.78,173.0,335862.0,164.0516,164.2415,163.9852,164.194,335862.0
2018-08-14 13:10:00,173.0,173.15,172.87,173.09,279819.0,164.194,164.3364,164.0706,164.2794,279819.0
2018-08-14 13:15:00,173.11,173.25,172.47,172.59,310986.0,164.2984,164.4313,163.691,163.8049,310986.0
2018-08-14 13:20:00,172.6,173.06,172.56,172.94,208039.0,163.8144,164.251,163.7764,164.1371,208039.0
2018-08-14 13:25:00,172.94,173.05,172.72,172.84,173119.0,164.1371,164.2415,163.9283,164.0422,173119.0
2018-08-14 13:30:00,172.83,173.2,172.7,173.15,155386.0,164.0327,164.3838,163.9093,164.3364,155386.0
2018-08-14 13:35:00,173.14,173.42,173.14,173.38,143462.0,164.3269,164.5926,164.3269,164.5547,143462.0
2018-08-14 13:40:00,173.37,173.41,173.02,173.11,173971.0,164.5452,164.5831,164.213,164.2984,173971.0
2018-08-14 13:45:00,173.11,173.44,173.11,173.19,206655.0,164.2984,164.6116,164.2984,164.3743,206655.0
2018-08-14 13:50:00,173.17,173.19,172.82,172.84,222886.0,164.3554,164.3743,164.0232,164.0422,222886.0
2018-08-14 13:55:00,172.84,173.02,172.63,172.97,165804.0,164.0422,164.213,163.8428,164.1655,165804.0
2018-08-14 14:00:00,172.97,173.11,172.63,172.64,215762.0,164.1655,164.2984,163.8428,163.8523,215762.0
2018-08-14 14:05:00,172.62,172.7,172.42,172.61,176675.0,163.8334,163.9093,163.6435,163.8239,176675.0
2018-08-14 14:10:00,172.61,172.63,172.33,172.52,189989.0,163.8239,163.8428,163.5581,163.7384,189989.0
2018-08-14 14:15:00,172.51,172.6,172.11,172.11,264210.0,163.729,163.8144,163.3493,163.3493,264210.0
2018-08-14 14:20:00,172.12,172.14,171.79,171.94,353515.0,163.3588,163.3778,163.0456,163.188,353515.0
2018-08-14 14:25:00,171.93,172.05,171.71,171.84,216044.0,163.1785,163.2924,162.9697,163.0931,216044.0
2018-08-14 14:30:00,171.84,172.33,171.84,172.26,157142.0,163.0931,163.5581,163.0931,163.4917,157142.0
2018-08-14 14:35:00,172.27,172.44,172.1,172.39,125692.0,163.5012,163.6625,163.3398,163.6151,125692.0
2018-08-14 14:40:00,172.39,172.5,172.25,172.4,179168.0,163.6151,163.7195,163.4822,163.6246,179168.0
2018-08-14 14:45:00,172.39,172.58,172.33,172.57,148182.0,163.6151,163.7954,163.5581,163.7859,148182.0
2018-08-14 14:50:00,172.58,172.93,172.5,172.85,220769.0,163.7954,164.1276,163.7195,164.0516,220769.0
2018-08-14 14:55:00,172.88,173.09,172.77,172.93,216535.0,164.0801,164.2794,163.9757,164.1276,216535.0
2018-08-14 15:00:00,172.93,173.04,172.87,172.94,192584.0,164.1276,164.232,164.0706,164.1371,192584.0
2018-08-14 15:05:00,172.96,173.19,172.92,173.15,230245.0,164.1561,164.3743,164.1181,164.3364,230245.0
2018-08-14 15:10:00,173.14,173.27,173.03,173.18,272001.0,164.3269,164.4503,164.2225,164.3649,272001.0
2018-08-14 15:15:00,173.19,173.27,172.96,172.99,211958.0,164.3743,164.4503,164.1561,164.1845,211958.0
2018-08-14 15:20:00,172.98,172.98,172.66,172.8,165345.0,164.175,164.175,163.8713,164.0042,165345.0
2018-08-14 15:25:00,172.79,172.87,172.62,172.66,162349.0,163.9947,164.0706,163.8334,163.8713,162349.0
2018-08-14 15:30:00,172.66,172.9,172.52,172.85,208823.0,163.8713,164.0991,163.7384,164.0516,208823.0
2018-08-14 15:35:00,172.86,172.93,172.77,172.84,222918.0,164.0611,164.1276,163.9757,164.0422,222918.0
2018-08-14 15:40:00,172.84,172.84,172.71,172.74,210624.0,164.0422,164.0422,163.9188,163.9472,210624.0
2018-08-14 15:45:00,172.74,172.82,172.44,172.56,328314.0,163.9472,164.0232,163.6625,163.7764,328314.0
2018-08-14 15:50:00,172.56,172.72,172.55,172.64,352965.0,163.7764,163.9283,163.7669,163.8523,352965.0
2018-08-14 15:55:00,172.65,172.76,172.48,172.53,594862.0,163.8618,163.9662,163.7005,163.7479,594862.0
2018-08-15 09:30:00,167.28,167.54,166.22,167.0,2620901.0,158.7652,159.0119,157.7591,158.4994,2620901.0
2018-08-15 09:35:00,166.98,169.4,166.97,168.67,1709940.0,158.4804,160.7773,158.471,160.0844,1709940.0
2018-08-15 09:40:00,168.68,169.15,168.1,168.14,760764.0,160.0939,160.54,159.5434,159.5814,760764.0
2018-08-15 09:45:00,168.13,168.13,167.06,167.51,943782.0,159.5719,159.5719,158.5564,158.9835,943782.0
2018-08-15 09:50:00,167.53,168.26,167.21,167.85,822856.0,159.0024,159.6953,158.6987,159.3062,822856.0
2018-08-15 09:55:00,167.89,168.53,167.5,168.01,701473.0,159.3441,159.9515,158.974,159.458,701473.0
2018-08-15 10:00:00,168.01,168.01,166.99,167.41,653096.0,159.458,159.458,158.4899,158.8886,653096.0
2018-08-15 10:05:00,167.39,167.9,167.19,167.8,391064.0,158.8696,159.3536,158.6798,159.2587,391064.0
2018-08-15 10:10:00,167.8,168.25,167.45,167.88,605089.0,159.2587,159.6858,158.9265,159.3346,605089.0
2018-08-15 10:15:00,167.86,168.35,167.64,167.93,485973.0,159.3156,159.7807,159.1068,159.3821,485973.0
2018-08-15 10:20:00,167.93,167.98,167.08,167.19,481439.0,159.3821,159.4295,158.5754,158.6798,481439.0
2018-08-15 10:25:00,167.22,167.25,166.5,166.59,679115.0,158.7082,158.7367,158.0249,158.1103,679115.0
2018-08-15 10:30:00,166.59,166.85,166.05,166.42,642756.0,158.1103,158.3571,157.5978,157.9489,642756.0
2018-08-15 10:35:00,166.44,167.04,166.36,166.75,527687.0,157.9679,158.5374,157.892,158.2621,527687.0
2018-08-15 10:40:00,166.77,167.14,166.6,166.74,359957.0,158.2811,158.6323,158.1198,158.2527,359957.0
2018-08-15 10:45:00,166.71,167.18,166.65,166.82,325937.0,158.2242,158.6703,158.1672,158.3286,325937.0
2018-08-15 10:50:00,166.84,167.08,166.5,166.57,457953.0,158.3476,158.5754,158.0249,158.0913,457953.0
2018-08-15 10:55:00,166.56,166.59,166.05,166.06,551946.0,158.0818,158.1103,157.5978,157.6073,551946.0
2018-08-15 11:00:00,166.06,166.6,165.75,166.12,786898.0,157.6073,158.1198,157.3131,157.6642,786898.0
2018-08-15 11:05:00,166.1,166.18,165.39,166.0,663457.0,157.6452,157.7212,156.9714,157.5503,663457.0
2018-08-15 11:10:00,166.04,166.59,165.83,166.52,555151.0,157.5883,158.1103,157.389,158.0439,555151.0
2018-08-15 11:15:00,166.5,166.59,166.0,166.26,398019.0,158.0249,158.1103,157.5503,157.7971,398019.0
2018-08-15 11:20:00,166.28,167.1,166.18,166.99,481361.0,157.8161,158.5943,157.7212,158.4899,481361.0
2018-08-15 11:25:00,166.99,167.44,166.67,167.24,615725.0,158.4899,158.917,158.1862,158.7272,615725.0
2018-08-15 11:30:00,167.26,167.55,166.69,167.45,403223.0,158.7462,159.0214,158.2052,158.9265,403223.0
2018-08-15 11:35:00,167.46,168.2,167.4,167.52,550417.0,158.936,159.6383,158.8791,158.993,550417.0
2018-08-15 11:40:00,167.56,167.57,166.97,167.09,334445.0,159.0309,159.0404,158.471,158.5848,334445.0
2018-08-15 11:45:00,167.06,167.15,166.43,166.8,315745.0,158.5564,158.6418,157.9584,158.3096,315745.0
2018-08-15 11:50:00,166.82,166.83,166.33,166.73,176432.0,158.3286,158.3381,157.8635,158.2432,176432.0
2018-08-15 11:55:00,166.73,166.9,166.11,166.39,226784.0,158.2432,158.4045,157.6547,157.9205,226784.0
2018-08-15 12:00:00,166.36,166.64,166.24,166.6,148441.0,157.892,158.1577,157.7781,158.1198,148441.0
2018-08-15 12:05:00,166.62,167.13,166.21,166.98,247060.0,158.1388,158.6228,157.7496,158.4804,247060.0
2018-08-15 12:10:00,167.0,167.38,166.79,167.27,168278.0,158.4994,158.8601,158.3001,158.7557,168278.0
2018-08-15 12:15:00,167.26,167.65,167.13,167.63,263147.0,158.7462,159.1163,158.6228,159.0974,263147.0
2018-08-15 12:20:00,167.62,167.84,167.32,167.81,448308.0,159.0879,159.2967,158.8031,159.2682,448308.0
2018-08-15 12:25:00,167.8,167.83,167.36,167.59,171733.0,159.2587,159.2872,158.8411,159.0594,171733.0
2018-08-15 12:30:00,167.6,168.04,167.57,167.68,210369.0,159.0689,159.4865,159.0404,159.1448,210369.0
2018-08-15 12:35:00,167.68,168.12,167.56,167.96,327626.0,159.1448,159.5624,159.0309,159.4106,327626.0
2018-08-15 12:40:00,167.94,168.11,167.69,167.72,219912.0,159.3916,159.5529,159.1543,159.1828,219912.0
2018-08-15 12:45:00,167.74,167.8,167.42,167.73,161394.0,159.2018,159.2587,158.898,159.1923,161394.0
2018-08-15 12:50:00,167.73,168.0,167.63,167.76,190973.0,159.1923,159.4485,159.0974,159.2207,190973.0
2018-08-15 12:55:00,167.77,168.15,167.77,168.01,125452.0,159.2302,159.5909,159.2302,159.458,125452.0
2018-08-15 13:00:00,168.0,168.16,167.76,168.07,129122.0,159.4485,159.6004,159.2207,159.515,129122.0
2018-08-15 13:05:00,168.05,168.47,167.97,168.15,282638.0,159.496,159.8946,159.42,159.5909,282638.0
2018-08-15 13:10:00,168.17,168.47,168.1,168.13,232485.0,159.6099,159.8946,159.5434,159.5719,232485.0
2018-08-15 13:15:00,168.14,168.18,167.77,167.9,181224.0,159.5814,159.6194,159.2302,159.3536,181224.0
2018-08-15 13:20:00,167.88,168.04,167.68,167.68,144947.0,159.3346,159.4865,159.1448,159.1448,144947.0
2018-08-15 13:25:00,167.67,167.96,167.65,167.82,111644.0,159.1353,159.4106,159.1163,159.2777,111644.0
2018-08-15 13:30:00,167.82,167.84,167.42,167.45,165472.0,159.2777,159.2967,158.898,158.9265,165472.0
2018-08-15 13:35:00,167.43,167.78,167.25,167.7,218859.0,158.9075,159.2397,158.7367,159.1638,218859.0
2018-08-15 13:40:00,167.7,167.91,167.52,167.88,135276.0,159.1638,159.3631,158.993,159.3346,135276.0
2018-08-15 13:45:00,167.9,168.04,167.62,167.7,146174.0,159.3536,159.4865,159.0879,159.1638,146174.0
2018-08-15 13:50:00,167.68,167.79,167.45,167.49,120558.0,159.1448,159.2492,158.9265,158.9645,120558.0
2018-08-15 13:55:00,167.48,167.76,167.28,167.51,132027.0,158.955,159.2207,158.7652,158.9835,132027.0
2018-08-15 14:00:00,167.5,167.97,167.49,167.91,172158.0,158.974,159.42,158.9645,159.3631,172158.0
2018-08-15 14:05:00,167.91,167.93,167.33,167.36,110609.0,159.3631,159.3821,158.8126,158.8411,110609.0
2018-08-15 14:10:00,167.39,167.57,167.25,167.3,101045.0,158.8696,159.0404,158.7367,158.7842,101045.0
2018-08-15 14:15:00,167.29,167.63,167.24,167.54,84994.0,158.7747,159.0974,158.7272,159.0119,84994.0
2018-08-15 14:20:00,167.52,167.69,167.42,167.64,120835.0,158.993,159.1543,158.898,159.1068,120835.0
2018-08-15 14:25:00,167.61,167.63,167.29,167.45,139197.0,159.0784,159.0974,158.7747,158.9265,139197.0
2018-08-15 14:30:00,167.47,167.65,167.37,167.61,75030.0,158.9455,159.1163,158.8506,159.0784,75030.0
2018-08-15 14:35:00,167.62,167.97,167.61,167.79,112883.0,159.0879,159.42,159.0784,159.2492,112883.0
2018-08-15 14:40:00,167.78,167.82,167.55,167.77,89266.0,159.2397,159.2777,159.0214,159.2302,89266.0
2018-08-15 14:45:00,167.77,167.77,167.6,167.69,97530.0,159.2302,159.2302,159.0689,159.1543,97530.0
2018-08-15 14:50:00,167.68,167.93,167.64,167.85,90589.0,159.1448,159.3821,159.1068,159.3062,90589.0
2018-08-15 14:55:00,167.86,167.99,167.69,167.99,113311.0,159.3156,159.439,159.1543,159.439,113311.0
2018-08-15 15:00:00,168.0,168.5,167.94,168.41,245079.0,159.4485,159.9231,159.3916,159.8377,245079.0
2018-08-15 15:05:00,168.42,169.05,168.36,168.78,369956.0,159.8471,160.4451,159.7902,160.1888,369956.0
2018-08-15 15:10:00,168.78,168.91,168.54,168.73,353240.0,160.1888,160.3122,159.961,160.1414,353240.0
2018-08-15 15:15:00,168.74,169.17,168.7,169.0,216934.0,160.1509,160.559,160.1129,160.3976,216934.0
2018-08-15 15:20:00,169.0,169.11,168.89,169.09,208187.0,160.3976,160.502,160.2932,160.483,208187.0
2018-08-15 15:25:00,169.09,169.36,169.0,169.18,230130.0,160.483,160.7393,160.3976,160.5685,230130.0
2018-08-15 15:30:00,169.18,169.79,169.18,169.56,342628.0,160.5685,161.1474,160.5685,160.9291,342628.0
2018-08-15 15:35:00,169.57,169.73,169.26,169.34,317658.0,160.9386,161.0905,160.6444,160.7203,317658.0
2018-08-15 15:40:00,169.33,169.4,169.04,169.21,315893.0,160.7108,160.7773,160.4356,160.5969,315893.0
2018-08-15 15:45:00,169.19,169.49,169.17,169.28,302767.0,160.5779,160.8627,160.559,160.6634,302767.0
2018-08-15 15:50:00,169.27,169.28,168.83,169.1,402377.0,160.6539,160.6634,160.2363,160.4925,402377.0
2018-08-15 15:55:00,169.09,169.85,169.03,169.82,961053.0,160.483,161.2044,160.4261,161.1759,961053.0
2018-08-16 09:30:00,172.33,174.95,172.27,173.86,2196985.0,163.5581,166.0448,163.5012,165.0102,2196985.0
2018-08-16 09:35:00,173.85,174.07,173.34,173.48,778372.0,165.0007,165.2095,164.5167,164.6496,778372.0
2018-08-16 09:40:00,173.48,173.96,173.03,173.15,517374.0,164.6496,165.1051,164.2225,164.3364,517374.0
2018-08-16 09:45:00,173.18,173.88,172.53,172.94,666773.0,164.3649,165.0292,163.7479,164.1371,666773.0
2018-08-16 09:50:00,172.94,173.94,172.93,173.61,558486.0,164.1371,165.0862,164.1276,164.773,558486.0
2018-08-16 09:55:00,173.57,174.11,173.48,173.64,452750.0,164.735,165.2475,164.6496,164.8014,452750.0
2018-08-16 10:00:00,173.66,174.45,173.66,174.07,480241.0,164.8204,165.5702,164.8204,165.2095,480241.0
2018-08-16 10:05:00,174.08,174.54,173.62,173.81,394990.0,165.219,165.6556,164.7825,164.9628,394990.0
2018-08-16 10:10:00,173.81,174.08,173.58,174.06,366288.0,164.9628,165.219,164.7445,165.2001,366288.0
2018-08-16 10:15:00,174.08,174.24,173.81,174.06,350374.0,165.219,165.3709,164.9628,165.2001,350374.0
2018-08-16 10:20:00,174.04,174.35,174.0,174.01,427038.0,165.1811,165.4753,165.1431,165.1526,427038.0
2018-08-16 10:25:00,174.02,174.09,173.65,173.96,299326.0,165.1621,165.2285,164.8109,165.1051,299326.0
2018-08-16 10:30:00,173.98,174.48,173.92,174.31,262381.0,165.1241,165.5987,165.0672,165.4373,262381.0
2018-08-16 10:35:00,174.35,175.33,174.15,175.12,626600.0,165.4753,166.4054,165.2855,166.2061,626600.0
2018-08-16 10:40:00,175.12,175.31,174.81,175.12,384983.0,166.2061,166.3864,165.9119,166.2061,384983.0
2018-08-16 10:45:00,175.11,175.25,174.17,174.87,353618.0,166.1966,166.3295,165.3045,165.9688,353618.0
2018-08-16 10:50:00,174.87,174.93,174.26,174.63,283003.0,165.9688,166.0258,165.3899,165.741,283003.0
2018-08-16 10:55:00,174.63,174.75,174.46,174.61,192760.0,165.741,165.8549,165.5797,165.7221,192760.0
2018-08-16 11:00:00,174.61,174.97,174.54,174.68,179619.0,165.7221,166.0637,165.6556,165.7885,179619.0
2018-08-16 11:05:00,174.67,174.99,174.67,174.93,137328.0,165.779,166.0827,165.779,166.0258,137328.0
2018-08-16 11:10:00,174.94,175.25,174.9,174.99,183330.0,166.0353,166.3295,165.9973,166.0827,183330.0
2018-08-16 11:15:00,175.0,175.23,174.94,175.22,193311.0,166.0922,166.3105,166.0353,166.301,193311.0
2018-08-16 11:20:00,175.24,175.37,175.0,175.23,291024.0,166.32,166.4434,166.0922,166.3105,291024.0
2018-08-16 11:25:00,175.24,175.3,175.03,175.1,286690.0,166.32,166.3769,166.1207,166.1871,286690.0
2018-08-16 11:30:00,175.07,175.12,174.69,174.83,203389.0,166.1586,166.2061,165.798,165.9309,203389.0
2018-08-16 11:35:00,174.81,175.16,174.77,175.01,180549.0,165.9119,166.2441,165.8739,166.1017,180549.0
2018-08-16 11:40:00,175.0,175.16,174.9,175.12,147649.0,166.0922,166.2441,165.9973,166.2061,147649.0
2018-08-16 11:45:00,175.13,175.6,175.12,175.48,252218.0,166.2156,166.6617,166.2061,166.5478,252218.0
2018-08-16 11:50:00,175.49,175.6,175.23,175.3,143899.0,166.5573,166.6617,166.3105,166.3769,143899.0
2018-08-16 11:55:00,175.29,175.33,175.1,175.31,188207.0,166.3674,166.4054,166.1871,166.3864,188207.0
2018-08-16 12:00:00,175.31,175.7,175.31,175.61,221104.0,166.3864,166.7566,166.3864,166.6712,221104.0
2018-08-16 12:05:00,175.61,175.61,175.24,175.39,158177.0,166.6712,166.6712,166.32,166.4624,158177.0
2018-08-16 12:10:00,175.39,175.58,175.21,175.23,180728.0,166.4624,166.6427,166.2915,166.3105,180728.0
2018-08-16 12:15:00,175.22,175.24,175.03,175.08,181657.0,166.301,166.32,166.1207,166.1681,181657.0
2018-08-16 12:20:00,175.09,175.34,174.99,174.99,149278.0,166.1776,166.4149,166.0827,166.0827,149278.0
2018-08-16 12:25:00,174.99,175.4,174.99,175.3,128427.0,166.0827,166.4719,166.0827,166.3769,128427.0
2018-08-16 12:30:00,175.3,175.35,175.02,175.16,104367.0,166.3769,166.4244,166.1112,166.2441,104367.0
2018-08-16 12:35:00,175.16,175.23,174.99,175.2,92448.0,166.2441,166.3105,166.0827,166.282,92448.0
2018-08-16 12:40:00,175.21,175.21,174.67,174.69,169913.0,166.2915,166.2915,165.779,165.798,169913.0
2018-08-16 12:45:00,174.69,175.02,174.69,174.88,131259.0,165.798,166.1112,165.798,165.9783,131259.0
2018-08-16 12:50:00,174.89,175.04,174.8,174.88,110765.0,165.9878,166.1302,165.9024,165.9783,110765.0
2018-08-16 12:55:00,174.87,174.97,174.75,174.84,81569.0,165.9688,166.0637,165.8549,165.9404,81569.0
2018-08-16 13:00:00,174.84,174.97,174.75,174.96,100943.0,165.9404,166.0637,165.8549,166.0542,100943.0
2018-08-16 13:05:00,174.96,175.48,174.92,175.19,269757.0,166.0542,166.5478,166.0163,166.2725,269757.0
2018-08-16 13:10:00,175.19,175.28,174.8,174.8,118184.0,166.2725,166.358,165.9024,165.9024,118184.0
2018-08-16 13:15:00,174.81,174.83,174.22,174.45,289453.0,165.9119,165.9309,165.3519,165.5702,289453.0
2018-08-16 13:20:00,174.44,174.57,174.3,174.54,153606.0,165.5607,165.6841,165.4278,165.6556,153606.0
2018-08-16 13:25:00,174.5,174.53,174.01,174.03,177611.0,165.6177,165.6461,165.1526,165.1716,177611.0
2018-08-16 13:30:00,174.03,174.05,173.35,173.35,342116.0,165.1716,165.1906,164.5262,164.5262,342116.0
2018-08-16 13:35:00,173.35,173.67,173.14,173.19,219612.0,164.5262,164.8299,164.3269,164.3743,219612.0
2018-08-16 13:40:00,173.18,173.33,172.92,173.1,266070.0,164.3649,164.5072,164.1181,164.2889,266070.0
2018-08-16 13:45:00,173.1,173.28,172.95,173.01,193034.0,164.2889,164.4598,164.1466,164.2035,193034.0
2018-08-16 13:50:00,173.0,173.03,172.58,172.74,341865.0,164.194,164.2225,163.7954,163.9472,341865.0
2018-08-16 13:55:00,172.74,173.09,172.74,172.94,208325.0,163.9472,164.2794,163.9472,164.1371,208325.0
2018-08-16 14:00:00,172.96,173.2,172.79,173.18,255300.0,164.1561,164.3838,163.9947,164.3649,255300.0
2018-08-16 14:05:00,173.19,173.21,172.91,173.03,159249.0,164.3743,164.3933,164.1086,164.2225,159249.0
2018-08-16 14:10:00,173.03,173.45,172.93,173.44,233661.0,164.2225,164.6211,164.1276,164.6116,233661.0
2018-08-16 14:15:00,173.45,173.49,173.13,173.28,181982.0,164.6211,164.6591,164.3174,164.4598,181982.0
2018-08-16 14:20:00,173.28,173.45,173.11,173.27,167032.0,164.4598,164.6211,164.2984,164.4503,167032.0
2018-08-16 14:25:00,173.25,173.26,172.54,172.6,159715.0,164.4313,164.4408,163.7574,163.8144,159715.0
2018-08-16 14:30:00,172.6,172.7,172.24,172.47,271645.0,163.8144,163.9093,163.4727,163.691,271645.0
2018-08-16 14:35:00,172.48,172.7,172.42,172.55,120838.0,163.7005,163.9093,163.6435,163.7669,120838.0
2018-08-16 14:40:00,172.52,172.62,172.32,172.46,206617.0,163.7384,163.8334,163.5486,163.6815,206617.0
2018-08-16 14:45:00,172.45,172.5,172.21,172.39,111497.0,163.672,163.7195,163.4442,163.6151,111497.0
2018-08-16 14:50:00,172.42,172.5,172.02,172.16,196270.0,163.6435,163.7195,163.2639,163.3968,196270.0
2018-08-16 14:55:00,172.18,172.5,172.13,172.35,233349.0,163.4158,163.7195,163.3683,163.5771,233349.0
2018-08-16 15:00:00,172.36,172.5,172.23,172.35,130758.0,163.5866,163.7195,163.4632,163.5771,130758.0
2018-08-16 15:05:00,172.34,172.7,172.34,172.49,138191.0,163.5676,163.9093,163.5676,163.71,138191.0
2018-08-16 15:10:00,172.49,172.75,172.32,172.46,120461.0,163.71,163.9567,163.5486,163.6815,120461.0
2018-08-16 15:15:00,172.43,172.46,172.26,172.28,105588.0,163.653,163.6815,163.4917,163.5107,105588.0
2018-08-16 15:20:00,172.28,172.41,172.11,172.15,109062.0,163.5107,163.634,163.3493,163.3873,109062.0
2018-08-16 15:25:00,172.15,172.34,172.03,172.26,162821.0,163.3873,163.5676,163.2734,163.4917,162821.0
2018-08-16 15:30:00,172.23,172.25,172.0,172.15,257007.0,163.4632,163.4822,163.2449,163.3873,257007.0
2018-08-16 15:35:00,172.13,172.13,171.8,171.84,254515.0,163.3683,163.3683,163.0551,163.0931,254515.0
2018-08-16 15:40:00,171.84,172.04,171.79,171.97,221403.0,163.0931,163.2829,163.0456,163.2164,221403.0
2018-08-16 15:45:00,171.97,172.0,171.75,171.77,283975.0,163.2164,163.2449,163.0076,163.0266,283975.0
2018-08-16 15:50:00,171.76,171.83,171.57,171.68,286984.0,163.0171,163.0836,162.8368,162.9412,286984.0
2018-08-16 15:55:00,171.67,172.01,171.59,171.98,434553.0,162.9317,163.2544,162.8558,163.2259,434553.0
2018-08-17 09:30:00,172.52,172.67,170.12,170.67,866971.0,163.7384,163.8808,161.4606,161.9826,866971.0
2018-08-17 09:35:00,170.67,171.59,169.76,171.01,651455.0,161.9826,162.8558,161.1189,162.3053,651455.0
2018-08-17 09:40:00,171.0,171.02,169.65,169.82,423730.0,162.2958,162.3148,161.0145,161.1759,423730.0
2018-08-17 09:45:00,169.84,170.17,169.1,169.31,492600.0,161.1949,161.5081,160.4925,160.6918,492600.0
2018-08-17 09:50:00,169.27,169.39,168.38,168.77,500014.0,160.6539,160.7678,159.8092,160.1793,500014.0
2018-08-17 09:55:00,168.79,169.47,168.77,169.23,307212.0,160.1983,160.8437,160.1793,160.6159,307212.0
2018-08-17 10:00:00,169.23,169.77,168.84,169.13,377999.0,160.6159,161.1284,160.2458,160.521,377999.0
2018-08-17 10:05:00,169.13,169.18,168.46,168.84,244652.0,160.521,160.5685,159.8851,160.2458,244652.0
2018-08-17 10:10:00,168.82,169.05,168.51,168.66,241104.0,160.2268,160.4451,159.9326,160.0749,241104.0
2018-08-17 10:15:00,168.66,169.21,168.64,169.08,307963.0,160.0749,160.5969,160.0559,160.4735,307963.0
2018-08-17 10:20:00,169.1,169.48,169.01,169.02,326095.0,160.4925,160.8532,160.4071,160.4166,326095.0
2018-08-17 10:25:00,169.03,169.32,169.01,169.17,182843.0,160.4261,160.7013,160.4071,160.559,182843.0
2018-08-17 10:30:00,169.15,169.58,169.15,169.52,179290.0,160.54,160.9481,160.54,160.8912,179290.0
2018-08-17 10:35:00,169.51,169.9,169.47,169.71,155910.0,160.8817,161.2518,160.8437,161.0715,155910.0
2018-08-17 10:40:00,169.69,169.69,169.35,169.46,140199.0,161.0525,161.0525,160.7298,160.8342,140199.0
2018-08-17 10:45:00,169.44,169.5,169.11,169.42,152395.0,160.8152,160.8722,160.502,160.7962,152395.0
2018-08-17 10:50:00,169.42,169.6,169.0,169.06,180901.0,160.7962,160.9671,160.3976,160.4546,180901.0
2018-08-17 10:55:00,169.05,169.16,168.78,168.94,176968.0,160.4451,160.5495,160.1888,160.3407,176968.0
2018-08-17 11:00:00,168.94,168.95,168.7,168.82,162252.0,160.3407,160.3502,160.1129,160.2268,162252.0
2018-08-17 11:05:00,168.82,169.07,168.74,169.06,203845.0,160.2268,160.4641,160.1509,160.4546,203845.0
2018-08-17 11:10:00,169.06,169.14,168.75,168.9,110445.0,160.4546,160.5305,160.1603,160.3027,110445.0
2018-08-17 11:15:00,168.9,169.62,168.89,169.6,180056.0,160.3027,160.9861,160.2932,160.9671,180056.0
2018-08-17 11:20:00,169.59,170.14,169.59,169.78,303032.0,160.9576,161.4796,160.9576,161.1379,303032.0
2018-08-17 11:25:00,169.78,169.82,169.32,169.55,159088.0,161.1379,161.1759,160.7013,160.9196,159088.0
2018-08-17 11:30:00,169.54,170.06,169.52,169.93,169615.0,160.9101,161.4037,160.8912,161.2803,169615.0
2018-08-17 11:35:00,169.94,169.94,169.64,169.74,140933.0,161.2898,161.2898,161.005,161.1,140933.0
2018-08-17 11:40:00,169.74,170.34,169.64,170.21,240863.0,161.1,161.6694,161.005,161.546,240863.0
2018-08-17 11:45:00,170.21,171.68,170.15,171.53,528289.0,161.546,162.9412,161.4891,162.7988,528289.0
2018-08-17 11:50:00,171.55,172.47,171.53,172.28,587987.0,162.8178,163.691,162.7988,163.5107,587987.0
2018-08-17 11:55:00,172.25,172.6,172.2,172.27,346812.0,163.4822,163.8144,163.4347,163.5012,346812.0
2018-08-17 12:00:00,172.27,172.4,171.65,171.69,264974.0,163.5012,163.6246,162.9127,162.9507,264974.0
2018-08-17 12:05:00,171.67,171.78,171.38,171.44,254225.0,162.9317,163.0361,162.6565,162.7134,254225.0
2018-08-17 12:10:00,171.42,171.44,171.02,171.16,172395.0,162.6944,162.7134,162.3148,162.4477,172395.0
2018-08-17 12:15:00,171.13,171.35,171.11,171.32,119054.0,162.4192,162.628,162.4002,162.5995,119054.0
2018-08-17 12:20:00,171.29,171.57,171.23,171.54,164252.0,162.5711,162.8368,162.5141,162.8083,164252.0
2018-08-17 12:25:00,171.51,171.69,171.4,171.53,111347.0,162.7799,162.9507,162.6755,162.7988,111347.0
2018-08-17 12:30:00,171.55,171.59,170.88,170.97,118700.0,162.8178,162.8558,162.1819,162.2673,118700.0
2018-08-17 12:35:00,170.95,170.99,170.74,170.83,79641.0,162.2484,162.2863,162.0491,162.1345,79641.0
2018-08-17 12:40:00,170.84,171.29,170.76,171.0,158337.0,162.144,162.5711,162.068,162.2958,158337.0
2018-08-17 12:45:00,171.02,171.14,170.98,171.05,78350.0,162.3148,162.4287,162.2768,162.3433,78350.0
2018-08-17 12:50:00,171.05,171.38,171.04,171.3,140356.0,162.3433,162.6565,162.3338,162.5805,140356.0
2018-08-17 12:55:00,171.31,171.31,171.01,171.08,79359.0,162.59,162.59,162.3053,162.3717,79359.0
2018-08-17 13:00:00,171.05,171.32,171.04,171.27,54779.0,162.3433,162.5995,162.3338,162.5521,54779.0
2018-08-17 13:05:00,171.28,171.3,171.02,171.09,65312.0,162.5616,162.5805,162.3148,162.3812,65312.0
2018-08-17 13:10:00,171.08,171.13,170.86,170.94,52836.0,162.3717,162.4192,162.1629,162.2389,52836.0
2018-08-17 13:15:00,170.95,171.14,170.89,170.94,63339.0,162.2484,162.4287,162.1914,162.2389,63339.0
2018-08-17 13:20:00,170.96,171.14,170.95,171.02,52848.0,162.2579,162.4287,162.2484,162.3148,52848.0
2018-08-17 13:25:00,171.03,171.14,170.71,170.72,61696.0,162.3243,162.4287,162.0206,162.0301,61696.0
2018-08-17 13:30:00,170.71,171.06,170.69,171.06,107924.0,162.0206,162.3528,162.0016,162.3528,107924.0
2018-08-17 13:35:00,171.03,171.18,170.93,171.07,48920.0,162.3243,162.4667,162.2294,162.3623,48920.0
2018-08-17 13:40:00,171.07,171.33,170.96,171.02,96910.0,162.3623,162.609,162.2579,162.3148,96910.0
2018-08-17 13:45:00,171.02,171.1,170.76,170.8,166923.0,162.3148,162.3907,162.068,162.106,166923.0
2018-08-17 13:50:00,170.8,170.8,170.52,170.58,68082.0,162.106,162.106,161.8403,161.8972,68082.0
2018-08-17 13:55:00,170.6,171.0,170.53,170.72,126876.0,161.9162,162.2958,161.8497,162.0301,126876.0
2018-08-17 14:00:00,170.73,171.76,170.65,171.76,259836.0,162.0396,163.0171,161.9636,163.0171,259836.0
2018-08-17 14:05:00,171.76,172.78,171.67,172.7,561392.0,163.0171,163.9852,162.9317,163.9093,561392.0
2018-08-17 14:10:00,172.72,173.09,172.27,172.58,549623.0,163.9283,164.2794,163.5012,163.7954,549623.0
2018-08-17 14:15:00,172.57,173.66,172.44,173.53,612306.0,163.7859,164.8204,163.6625,164.697,612306.0
2018-08-17 14:20:00,173.52,174.12,173.35,173.53,528018.0,164.6875,165.257,164.5262,164.697,528018.0
2018-08-17 14:25:00,173.52,174.13,173.5,173.63,435707.0,164.6875,165.2665,164.6686,164.7919,435707.0
2018-08-17 14:30:00,173.66,173.74,173.25,173.4,193908.0,164.8204,164.8963,164.4313,164.5737,193908.0
2018-08-17 14:35:00,173.42,173.83,173.24,173.64,265970.0,164.5926,164.9818,164.4218,164.8014,265970.0
2018-08-17 14:40:00,173.62,173.97,173.42,173.87,211918.0,164.7825,165.1146,164.5926,165.0197,211918.0
2018-08-17 14:45:00,173.88,173.92,173.41,173.54,182931.0,165.0292,165.0672,164.5831,164.7065,182931.0
2018-08-17 14:50:00,173.52,173.92,173.42,173.8,162580.0,164.6875,165.0672,164.5926,164.9533,162580.0
2018-08-17 14:55:00,173.77,174.18,173.75,174.01,242359.0,164.9248,165.314,164.9058,165.1526,242359.0
2018-08-17 15:00:00,174.0,174.2,173.65,173.76,182887.0,165.1431,165.3329,164.8109,164.9153,182887.0
2018-08-17 15:05:00,173.73,173.75,173.36,173.48,165332.0,164.8869,164.9058,164.5357,164.6496,165332.0
2018-08-17 15:10:00,173.44,173.51,173.33,173.39,117837.0,164.6116,164.6781,164.5072,164.5642,117837.0
2018-08-17 15:15:00,173.4,173.45,173.29,173.38,152906.0,164.5737,164.6211,164.4693,164.5547,152906.0
2018-08-17 15:20:00,173.38,173.48,173.19,173.29,179977.0,164.5547,164.6496,164.3743,164.4693,179977.0
2018-08-17 15:25:00,173.29,173.42,173.09,173.38,170514.0,164.4693,164.5926,164.2794,164.5547,170514.0
2018-08-17 15:30:00,173.35,173.42,173.22,173.24,156107.0,164.5262,164.5926,164.4028,164.4218,156107.0
2018-08-17 15:35:00,173.24,173.4,173.24,173.34,117468.0,164.4218,164.5737,164.4218,164.5167,117468.0
2018-08-17 15:40:00,173.34,173.45,173.2,173.2,186672.0,164.5167,164.6211,164.3838,164.3838,186672.0
2018-08-17 15:45:00,173.2,173.22,172.81,173.08,314200.0,164.3838,164.4028,164.0137,164.2699,314200.0
2018-08-17 15:50:00,173.06,173.2,172.82,173.11,396194.0,164.251,164.3838,164.0232,164.2984,396194.0
2018-08-17 15:55:00,173.1,173.26,172.74,172.78,722771.0,164.2889,164.4408,163.9472,163.9852,722771.0
2018-08-20 09:30:00,175.22,176.06,174.54,175.36,1162410.0,166.301,167.0983,165.6556,166.4339,1162410.0
2018-08-20 09:35:00,175.33,176.73,175.31,175.79,936245.0,166.4054,167.7342,166.3864,166.842,936245.0
2018-08-20 09:40:00,175.79,176.24,174.75,175.09,606026.0,166.842,167.2691,165.8549,166.1776,606026.0
2018-08-20 09:45:00,175.04,175.78,174.75,175.49,439163.0,166.1302,166.8325,165.8549,166.5573,439163.0
2018-08-20 09:50:00,175.51,175.52,174.8,175.05,357149.0,166.5763,166.5857,165.9024,166.1397,357149.0
2018-08-20 09:55:00,175.09,175.18,174.36,174.7,389527.0,166.1776,166.263,165.4848,165.8075,389527.0
2018-08-20 10:00:00,174.67,175.63,174.55,175.58,237485.0,165.779,166.6901,165.6651,166.6427,237485.0
2018-08-20 10:05:00,175.55,175.62,175.11,175.43,161576.0,166.6142,166.6807,166.1966,166.5003,161576.0
2018-08-20 10:10:00,175.45,175.59,174.71,174.82,217511.0,166.5193,166.6522,165.817,165.9214,217511.0
2018-08-20 10:15:00,174.8,175.07,174.54,175.02,169751.0,165.9024,166.1586,165.6556,166.1112,169751.0
2018-08-20 10:20:00,174.96,175.44,174.96,175.16,168160.0,166.0542,166.5098,166.0542,166.2441,168160.0
2018-08-20 10:25:00,175.14,175.43,175.0,175.38,74568.0,166.2251,166.5003,166.0922,166.4529,74568.0
2018-08-20 10:30:00,175.39,175.49,174.91,175.47,123113.0,166.4624,166.5573,166.0068,166.5383,123113.0
2018-08-20 10:35:00,175.48,175.7,175.26,175.57,146874.0,166.5478,166.7566,166.339,166.6332,146874.0
2018-08-20 10:40:00,175.55,175.57,175.02,175.09,100738.0,166.6142,166.6332,166.1112,166.1776,100738.0
2018-08-20 10:45:00,175.09,175.6,175.04,175.57,114172.0,166.1776,166.6617,166.1302,166.6332,114172.0
2018-08-20 10:50:00,175.57,175.6,175.37,175.5,91145.0,166.6332,166.6617,166.4434,166.5668,91145.0
2018-08-20 10:55:00,175.53,175.63,174.91,175.12,158847.0,166.5952,166.6901,166.0068,166.2061,158847.0
2018-08-20 11:00:00,175.12,175.29,174.87,175.04,123221.0,166.2061,166.3674,165.9688,166.1302,123221.0
2018-08-20 11:05:00,175.02,175.34,175.0,175.14,90111.0,166.1112,166.4149,166.0922,166.2251,90111.0
2018-08-20 11:10:00,175.13,175.35,175.06,175.13,81699.0,166.2156,166.4244,166.1492,166.2156,81699.0
2018-08-20 11:15:00,175.14,175.6,175.12,175.59,110822.0,166.2251,166.6617,166.2061,166.6522,110822.0
2018-08-20 11:20:00,175.56,175.56,175.28,175.4,100171.0,166.6237,166.6237,166.358,166.4719,100171.0
2018-08-20 11:25:00,175.33,175.9,175.25,175.74,126762.0,166.4054,166.9464,166.3295,166.7945,126762.0
2018-08-20 11:30:00,175.74,175.95,175.7,175.9,119223.0,166.7945,166.9939,166.7566,166.9464,119223.0
2018-08-20 11:35:00,175.9,176.27,175.83,176.23,234414.0,166.9464,167.2976,166.88,167.2596,234414.0
2018-08-20 11:40:00,176.23,176.3,176.0,176.1,205865.0,167.2596,167.326,167.0413,167.1362,205865.0
2018-08-20 11:45:00,176.14,176.42,176.02,176.35,270769.0,167.1742,167.4399,167.0603,167.3735,270769.0
2018-08-20 11:50:00,176.37,176.86,176.28,176.71,535490.0,167.3925,167.8575,167.3071,167.7152,535490.0
2018-08-20 11:55:00,176.72,177.15,176.72,176.83,366409.0,167.7247,168.1328,167.7247,167.8291,366409.0
2018-08-20 12:00:00,176.85,177.14,176.82,177.0,268295.0,167.848,168.1233,167.8196,167.9904,268295.0
2018-08-20 12:05:00,177.04,177.29,176.97,177.28,224445.0,168.0284,168.2656,167.9619,168.2562,224445.0
2018-08-20 12:10:00,177.27,177.35,177.13,177.23,188262.0,168.2467,168.3226,168.1138,168.2087,188262.0
2018-08-20 12:15:00,177.22,177.55,177.18,177.54,258878.0,168.1992,168.5124,168.1612,168.5029,258878.0
2018-08-20 12:20:00,177.55,177.97,177.33,177.9,229300.0,168.5124,168.911,168.3036,168.8446,229300.0
2018-08-20 12:25:00,177.9,178.4,177.86,178.25,349465.0,168.8446,169.3191,168.8066,169.1768,349465.0
2018-08-20 12:30:00,178.23,178.86,178.23,178.77,343764.0,169.1578,169.7557,169.1578,169.6703,343764.0
2018-08-20 12:35:00,178.77,178.86,178.45,178.45,309726.0,169.6703,169.7557,169.3666,169.3666,309726.0
2018-08-20 12:40:00,178.45,178.6,178.16,178.26,417457.0,169.3666,169.509,169.0914,169.1863,417457.0
2018-08-20 12:45:00,178.26,178.34,178.07,178.16,288260.0,169.1863,169.2622,169.0059,169.0914,288260.0
2018-08-20 12:50:00,178.15,178.17,177.8,177.95,187184.0,169.0819,169.1009,168.7497,168.8921,187184.0
2018-08-20 12:55:00,177.94,178.31,177.93,178.08,225077.0,168.8826,169.2337,168.8731,169.0154,225077.0
2018-08-20 13:00:00,178.12,178.24,177.87,178.0,144505.0,169.0534,169.1673,168.8161,168.9395,144505.0
2018-08-20 13:05:00,177.99,178.11,177.95,177.97,150267.0,168.93,169.0439,168.8921,168.911,150267.0
2018-08-20 13:10:00,177.97,178.0,177.49,177.5,209830.0,168.911,168.9395,168.4555,168.465,209830.0
2018-08-20 13:15:00,177.52,177.69,177.45,177.61,130187.0,168.4839,168.6453,168.4175,168.5694,130187.0
2018-08-20 13:20:00,177.63,177.9,177.57,177.72,126620.0,168.5883,168.8446,168.5314,168.6738,126620.0
2018-08-20 13:25:00,177.75,178.02,177.71,177.91,109353.0,168.7022,168.9585,168.6643,168.8541,109353.0
2018-08-20 13:30:00,177.9,178.2,177.81,178.12,138343.0,168.8446,169.1293,168.7592,169.0534,138343.0
2018-08-20 13:35:00,178.12,178.16,177.81,177.81,137178.0,169.0534,169.0914,168.7592,168.7592,137178.0
2018-08-20 13:40:00,177.84,177.9,177.72,177.75,90389.0,168.7877,168.8446,168.6738,168.7022,90389.0
2018-08-20 13:45:00,177.75,177.91,177.63,177.63,94759.0,168.7022,168.8541,168.5883,168.5883,94759.0
2018-08-20 13:50:00,177.65,178.06,177.64,178.0,124243.0,168.6073,168.9965,168.5978,168.9395,124243.0
2018-08-20 13:55:00,178.0,178.06,177.8,178.06,87597.0,168.9395,168.9965,168.7497,168.9965,87597.0
2018-08-20 14:00:00,178.04,178.34,177.95,178.17,98480.0,168.9775,169.2622,168.8921,169.1009,98480.0
2018-08-20 14:05:00,178.17,178.41,178.08,178.31,155948.0,169.1009,169.3286,169.0154,169.2337,155948.0
2018-08-20 14:10:00,178.32,178.39,178.1,178.2,131833.0,169.2432,169.3097,169.0344,169.1293,131833.0
2018-08-20 14:15:00,178.17,178.27,178.03,178.12,100624.0,169.1009,169.1958,168.968,169.0534,100624.0
2018-08-20 14:20:00,178.11,178.14,177.94,178.01,138300.0,169.0439,169.0724,168.8826,168.949,138300.0
2018-08-20 14:25:00,178.0,178.09,177.93,177.98,119519.0,168.9395,169.0249,168.8731,168.9205,119519.0
2018-08-20 14:30:00,177.99,178.02,177.69,177.74,129288.0,168.93,168.9585,168.6453,168.6927,129288.0
2018-08-20 14:35:00,177.75,177.79,177.54,177.54,104655.0,168.7022,168.7402,168.5029,168.5029,104655.0
2018-08-20 14:40:00,177.55,177.6,177.31,177.34,139222.0,168.5124,168.5599,168.2846,168.3131,139222.0
2018-08-20 14:45:00,177.34,177.34,176.95,177.1,175022.0,168.3131,168.3131,167.943,168.0853,175022.0
2018-08-20 14:50:00,177.1,177.2,176.76,176.79,150905.0,168.0853,168.1802,167.7626,167.7911,150905.0
2018-08-20 14:55:00,176.78,176.99,176.62,176.73,158172.0,167.7816,167.9809,167.6298,167.7342,158172.0
2018-08-20 15:00:00,176.72,176.84,176.28,176.37,218409.0,167.7247,167.8386,167.3071,167.3925,218409.0
2018-08-20 15:05:00,176.39,176.8,176.39,176.76,120454.0,167.4115,167.8006,167.4115,167.7626,120454.0
2018-08-20 15:10:00,176.77,176.87,176.52,176.74,112182.0,167.7721,167.867,167.5348,167.7436,112182.0
2018-08-20 15:15:00,176.73,176.76,176.52,176.52,87647.0,167.7342,167.7626,167.5348,167.5348,87647.0
2018-08-20 15:20:00,176.54,176.85,176.43,176.67,109406.0,167.5538,167.848,167.4494,167.6772,109406.0
2018-08-20 15:25:00,176.69,176.81,176.33,176.45,106968.0,167.6962,167.8101,167.3545,167.4684,106968.0
2018-08-20 15:30:00,176.44,176.61,176.27,176.34,161789.0,167.4589,167.6203,167.2976,167.364,161789.0
2018-08-20 15:35:00,176.35,176.59,176.15,176.56,201559.0,167.3735,167.6013,167.1837,167.5728,201559.0
2018-08-20 15:40:00,176.56,176.76,176.54,176.74,238065.0,167.5728,167.7626,167.5538,167.7436,238065.0
2018-08-20 15:45:00,176.75,176.98,176.67,176.9,286865.0,167.7531,167.9714,167.6772,167.8955,286865.0
2018-08-20 15:50:00,176.9,176.9,176.4,176.49,384493.0,167.8955,167.8955,167.4209,167.5064,384493.0
2018-08-20 15:55:00,176.49,176.52,176.16,176.29,455537.0,167.5064,167.5348,167.1932,167.3165,455537.0
2018-08-21 09:30:00,177.58,178.25,176.97,178.24,1080114.0,168.5409,169.1768,167.9619,169.1673,1080114.0
2018-08-21 09:35:00,178.25,178.54,177.85,177.95,482921.0,169.1768,169.452,168.7971,168.8921,482921.0
2018-08-21 09:40:00,177.99,178.87,177.62,178.76,386462.0,168.93,169.7652,168.5788,169.6608,386462.0
2018-08-21 09:45:00,178.8,179.28,178.73,179.25,586706.0,169.6988,170.1544,169.6323,170.1259,586706.0
2018-08-21 09:50:00,179.23,179.44,178.71,179.05,408356.0,170.1069,170.3062,169.6134,169.9361,408356.0
2018-08-21 09:55:00,179.03,179.09,178.13,178.39,354465.0,169.9171,169.974,169.0629,169.3097,354465.0
2018-08-21 10:00:00,178.43,178.5,177.86,178.0,427389.0,169.3476,169.4141,168.8066,168.9395,427389.0
2018-08-21 10:05:00,177.99,178.19,177.71,177.96,253391.0,168.93,169.1198,168.6643,168.9015,253391.0
2018-08-21 10:10:00,177.93,178.4,177.88,178.31,271516.0,168.8731,169.3191,168.8256,169.2337,271516.0
2018-08-21 10:15:00,178.31,178.97,178.25,178.71,376887.0,169.2337,169.8601,169.1768,169.6134,376887.0
2018-08-21 10:20:00,178.75,179.38,178.74,179.3,317170.0,169.6513,170.2493,169.6418,170.1733,317170.0
2018-08-21 10:25:00,179.31,179.35,179.01,179.1,167557.0,170.1828,170.2208,169.8981,169.9835,167557.0
2018-08-21 10:30:00,179.12,179.53,179.05,179.45,234876.0,170.0025,170.3916,169.9361,170.3157,234876.0
2018-08-21 10:35:00,179.44,179.6,179.15,179.18,302469.0,170.3062,170.4581,170.031,170.0594,302469.0
2018-08-21 10:40:00,179.13,179.25,178.66,179.0,264801.0,170.012,170.1259,169.5659,169.8886,264801.0
2018-08-21 10:45:00,179.01,179.1,178.63,178.9,192912.0,169.8981,169.9835,169.5374,169.7937,192912.0
2018-08-21 10:50:00,178.91,179.27,178.89,179.19,229641.0,169.8032,170.1449,169.7842,170.0689,229641.0
2018-08-21 10:55:00,179.19,179.52,179.17,179.32,137188.0,170.0689,170.3821,170.05,170.1923,137188.0
2018-08-21 11:00:00,179.33,179.4,179.01,179.19,149242.0,170.2018,170.2682,169.8981,170.0689,149242.0
2018-08-21 11:05:00,179.2,179.39,179.18,179.3,136896.0,170.0784,170.2588,170.0594,170.1733,136896.0
2018-08-21 11:10:00,179.3,179.3,178.6,178.64,193505.0,170.1733,170.1733,169.509,169.5469,193505.0
2018-08-21 11:15:00,178.62,178.77,178.45,178.6,250122.0,169.5279,169.6703,169.3666,169.509,250122.0
2018-08-21 11:20:00,178.61,178.75,178.2,178.73,191675.0,169.5185,169.6513,169.1293,169.6323,191675.0
2018-08-21 11:25:00,178.71,178.77,178.53,178.54,111543.0,169.6134,169.6703,169.4425,169.452,111543.0
2018-08-21 11:30:00,178.55,178.83,178.48,178.76,95468.0,169.4615,169.7273,169.3951,169.6608,95468.0
2018-08-21 11:35:00,178.74,178.99,178.62,178.96,146636.0,169.6418,169.8791,169.5279,169.8506,146636.0
2018-08-21 11:40:00,178.96,178.97,178.77,178.8,78972.0,169.8506,169.8601,169.6703,169.6988,78972.0
2018-08-21 11:45:00,178.81,178.85,178.51,178.61,87385.0,169.7083,169.7462,169.4235,169.5185,87385.0
2018-08-21 11:50:00,178.61,178.63,178.33,178.52,125090.0,169.5185,169.5374,169.2527,169.433,125090.0
2018-08-21 11:55:00,178.52,178.55,178.36,178.4,93999.0,169.433,169.4615,169.2812,169.3191,93999.0
2018-08-21 12:00:00,178.41,178.71,178.38,178.6,94534.0,169.3286,169.6134,169.3002,169.509,94534.0
2018-08-21 12:05:00,178.6,178.61,178.23,178.32,163279.0,169.509,169.5185,169.1578,169.2432,163279.0
2018-08-21 12:10:00,178.32,178.32,178.07,178.14,111895.0,169.2432,169.2432,169.0059,169.0724,111895.0
2018-08-21 12:15:00,178.14,178.4,178.12,178.34,128566.0,169.0724,169.3191,169.0534,169.2622,128566.0
2018-08-21 12:20:00,178.36,178.46,178.24,178.42,140212.0,169.2812,169.3761,169.1673,169.3381,140212.0
2018-08-21 12:25:00,178.43,178.72,178.41,178.67,127876.0,169.3476,169.6229,169.3286,169.5754,127876.0
2018-08-21 12:30:00,178.67,178.83,178.58,178.81,157491.0,169.5754,169.7273,169.49,169.7083,157491.0
2018-08-21 12:35:00,178.79,178.97,178.76,178.94,115945.0,169.6893,169.8601,169.6608,169.8317,115945.0
2018-08-21 12:40:00,178.94,179.08,178.89,179.03,126976.0,169.8317,169.9645,169.7842,169.9171,126976.0
2018-08-21 12:45:00,179.03,179.48,178.99,179.4,254218.0,169.9171,170.3442,169.8791,170.2682,254218.0
2018-08-21 12:50:00,179.39,179.54,179.32,179.5,187458.0,170.2588,170.4011,170.1923,170.3632,187458.0
2018-08-21 12:55:00,179.5,179.67,179.37,179.4,170462.0,170.3632,170.5245,170.2398,170.2682,170462.0
2018-08-21 13:00:00,179.42,179.46,179.03,179.08,82427.0,170.2872,170.3252,169.9171,169.9645,82427.0
2018-08-21 13:05:00,179.06,179.12,178.84,178.99,153283.0,169.9456,170.0025,169.7367,169.8791,153283.0
2018-08-21 13:10:00,178.98,179.1,178.83,178.9,80135.0,169.8696,169.9835,169.7273,169.7937,80135.0
2018-08-21 13:15:00,178.93,178.94,178.68,178.8,104178.0,169.8222,169.8317,169.5849,169.6988,104178.0
2018-08-21 13:20:00,178.79,178.83,178.62,178.7,76085.0,169.6893,169.7273,169.5279,169.6039,76085.0
2018-08-21 13:25:00,178.69,178.76,178.31,178.35,172672.0,169.5944,169.6608,169.2337,169.2717,172672.0
2018-08-21 13:30:00,178.34,178.61,178.3,178.44,130256.0,169.2622,169.5185,169.2242,169.3571,130256.0
2018-08-21 13:35:00,178.44,178.62,178.22,178.62,128264.0,169.3571,169.5279,169.1483,169.5279,128264.0
2018-08-21 13:40:00,178.59,178.68,178.34,178.37,88653.0,169.4995,169.5849,169.2622,169.2907,88653.0
2018-08-21 13:45:00,178.38,178.54,178.3,178.44,103535.0,169.3002,169.452,169.2242,169.3571,103535.0
2018-08-21 13:50:00,178.44,178.49,178.16,178.2,128431.0,169.3571,169.4046,169.0914,169.1293,128431.0
2018-08-21 13:55:00,178.23,178.35,178.08,178.09,84865.0,169.1578,169.2717,169.0154,169.0249,84865.0
2018-08-21 14:00:00,178.11,178.17,178.0,178.06,115817.0,169.0439,169.1009,168.9395,168.9965,115817.0
2018-08-21 14:05:00,178.07,178.32,177.96,178.25,272864.0,169.0059,169.2432,168.9015,169.1768,272864.0
2018-08-21 14:10:00,178.28,178.34,178.12,178.17,83387.0,169.2053,169.2622,169.0534,169.1009,83387.0
2018-08-21 14:15:00,178.18,178.25,178.06,178.09,81952.0,169.1103,169.1768,168.9965,169.0249,81952.0
2018-08-21 14:20:00,178.12,178.25,178.09,178.24,76223.0,169.0534,169.1768,169.0249,169.1673,76223.0
2018-08-21 14:25:00,178.25,178.48,178.2,178.45,127070.0,169.1768,169.3951,169.1293,169.3666,127070.0
2018-08-21 14:30:00,178.44,178.45,177.99,178.05,185886.0,169.3571,169.3666,168.93,168.987,185886.0
2018-08-21 14:35:00,178.02,178.07,177.69,177.81,208840.0,168.9585,169.0059,168.6453,168.7592,208840.0
2018-08-21 14:40:00,177.84,178.05,177.83,177.87,82640.0,168.7877,168.987,168.7782,168.8161,82640.0
2018-08-21 14:45:00,177.86,178.03,177.56,177.58,130958.0,168.8066,168.968,168.5219,168.5409,130958.0
2018-08-21 14:50:00,177.56,177.64,177.38,177.55,150081.0,168.5219,168.5978,168.3511,168.5124,150081.0
2018-08-21 14:55:00,177.56,177.8,177.5,177.67,140262.0,168.5219,168.7497,168.465,168.6263,140262.0
2018-08-21 15:00:00,177.68,177.78,177.46,177.64,103411.0,168.6358,168.7307,168.427,168.5978,103411.0
2018-08-21 15:05:00,177.65,177.83,177.54,177.72,77599.0,168.6073,168.7782,168.5029,168.6738,77599.0
2018-08-21 15:10:00,177.77,177.96,177.74,177.83,78369.0,168.7212,168.9015,168.6927,168.7782,78369.0
2018-08-21 15:15:00,177.83,177.84,177.52,177.52,111022.0,168.7782,168.7877,168.4839,168.4839,111022.0
2018-08-21 15:20:00,177.51,177.77,177.46,177.71,156961.0,168.4744,168.7212,168.427,168.6643,156961.0
2018-08-21 15:25:00,177.71,177.92,177.71,177.8,108091.0,168.6643,168.8636,168.6643,168.7497,108091.0
2018-08-21 15:30:00,177.8,177.98,177.66,177.76,155837.0,168.7497,168.9205,168.6168,168.7117,155837.0
2018-08-21 15:35:00,177.76,177.9,177.71,177.87,153697.0,168.7117,168.8446,168.6643,168.8161,153697.0
2018-08-21 15:40:00,177.88,177.88,177.6,177.74,169054.0,168.8256,168.8256,168.5599,168.6927,169054.0
2018-08-21 15:45:00,177.74,177.86,177.53,177.72,224833.0,168.6927,168.8066,168.4934,168.6738,224833.0
2018-08-21 15:50:00,177.71,177.81,177.6,177.72,264959.0,168.6643,168.7592,168.5599,168.6738,264959.0
2018-08-21 15:55:00,177.73,178.0,177.68,177.9,470159.0,168.6832,168.9395,168.6358,168.8446,470159.0
2018-08-22 09:30:00,178.15,179.74,178.03,178.28,996164.0,169.0819,170.5909,168.968,169.2053,996164.0
2018-08-22 09:35:00,178.27,178.33,177.64,177.7,659180.0,169.1958,169.2527,168.5978,168.6548,659180.0
2018-08-22 09:40:00,177.71,177.87,176.42,176.51,603202.0,168.6643,168.8161,167.4399,167.5253,603202.0
2018-08-22 09:45:00,176.51,176.9,176.03,176.12,640429.0,167.5253,167.8955,167.0698,167.1552,640429.0
2018-08-22 09:50:00,176.14,176.16,175.61,175.69,676353.0,167.1742,167.1932,166.6712,166.7471,676353.0
2018-08-22 09:55:00,175.69,176.32,175.5,176.17,380415.0,166.7471,167.345,166.5668,167.2027,380415.0
2018-08-22 10:00:00,176.2,176.59,175.97,176.09,334630.0,167.2311,167.6013,167.0128,167.1267,334630.0
2018-08-22 10:05:00,176.07,176.86,176.07,176.8,264455.0,167.1077,167.8575,167.1077,167.8006,264455.0
2018-08-22 10:10:00,176.8,177.03,176.58,176.94,222586.0,167.8006,168.0189,167.5918,167.9335,222586.0
2018-08-22 10:15:00,176.98,177.14,176.77,176.88,225401.0,167.9714,168.1233,167.7721,167.8765,225401.0
2018-08-22 10:20:00,176.89,177.34,176.85,177.21,208213.0,167.886,168.3131,167.848,168.1897,208213.0
2018-08-22 10:25:00,177.21,177.33,176.81,176.83,255764.0,168.1897,168.3036,167.8101,167.8291,255764.0
2018-08-22 10:30:00,176.83,176.99,176.46,176.99,318408.0,167.8291,167.9809,167.4779,167.9809,318408.0
2018-08-22 10:35:00,176.98,177.19,176.84,177.0,149439.0,167.9714,168.1707,167.8386,167.9904,149439.0
2018-08-22 10:40:00,176.98,177.15,176.95,177.04,144076.0,167.9714,168.1328,167.943,168.0284,144076.0
2018-08-22 10:45:00,177.06,177.62,177.06,177.61,276018.0,168.0474,168.5788,168.0474,168.5694,276018.0
2018-08-22 10:50:00,177.59,178.31,177.35,178.13,378917.0,168.5504,169.2337,168.3226,169.0629,378917.0
2018-08-22 10:55:00,178.1,178.14,177.85,177.94,258730.0,169.0344,169.0724,168.7971,168.8826,258730.0
2018-08-22 11:00:00,177.95,178.16,177.77,178.15,206863.0,168.8921,169.0914,168.7212,169.0819,206863.0
2018-08-22 11:05:00,178.1,178.3,177.99,178.2,214073.0,169.0344,169.2242,168.93,169.1293,214073.0
2018-08-22 11:10:00,178.19,178.39,178.07,178.09,170122.0,169.1198,169.3097,169.0059,169.0249,170122.0
2018-08-22 11:15:00,178.07,178.15,177.57,177.66,214300.0,169.0059,169.0819,168.5314,168.6168,214300.0
2018-08-22 11:20:00,177.66,177.97,177.66,177.8,142315.0,168.6168,168.911,168.6168,168.7497,142315.0
2018-08-22 11:25:00,177.79,177.87,177.73,177.79,138972.0,168.7402,168.8161,168.6832,168.7402,138972.0
2018-08-22 11:30:00,177.8,177.82,177.72,177.77,126464.0,168.7497,168.7687,168.6738,168.7212,126464.0
2018-08-22 11:35:00,177.75,177.77,177.37,177.4,213920.0,168.7022,168.7212,168.3416,168.37,213920.0
2018-08-22 11:40:00,177.36,177.58,177.27,177.49,328524.0,168.3321,168.5409,168.2467,168.4555,328524.0
2018-08-22 11:45:00,177.5,177.82,177.49,177.69,179178.0,168.465,168.7687,168.4555,168.6453,179178.0
2018-08-22 11:50:00,177.69,177.92,177.63,177.63,156666.0,168.6453,168.8636,168.5883,168.5883,156666.0
2018-08-22 11:55:00,177.65,177.67,177.34,177.46,179357.0,168.6073,168.6263,168.3131,168.427,179357.0
2018-08-22 12:00:00,177.48,177.6,177.29,177.44,120777.0,168.446,168.5599,168.2656,168.408,120777.0
2018-08-22 12:05:00,177.46,177.56,177.32,177.48,91646.0,168.427,168.5219,168.2941,168.446,91646.0
2018-08-22 12:10:00,177.47,177.6,177.13,177.21,151409.0,168.4365,168.5599,168.1138,168.1897,151409.0
2018-08-22 12:15:00,177.19,177.26,176.89,177.09,218688.0,168.1707,168.2372,167.886,168.0758,218688.0
2018-08-22 12:20:00,177.07,177.33,177.04,177.08,115090.0,168.0568,168.3036,168.0284,168.0663,115090.0
2018-08-22 12:25:00,177.09,177.23,177.01,177.02,119374.0,168.0758,168.2087,167.9999,168.0094,119374.0
2018-08-22 12:30:00,177.03,177.16,176.98,177.05,181141.0,168.0189,168.1423,167.9714,168.0379,181141.0
2018-08-22 12:35:00,177.06,177.22,177.0,177.01,129841.0,168.0474,168.1992,167.9904,167.9999,129841.0
2018-08-22 12:40:00,177.01,177.25,177.01,177.14,114677.0,167.9999,168.2277,167.9999,168.1233,114677.0
2018-08-22 12:45:00,177.14,177.49,177.14,177.44,124979.0,168.1233,168.4555,168.1233,168.408,124979.0
2018-08-22 12:50:00,177.46,177.64,177.35,177.59,135419.0,168.427,168.5978,168.3226,168.5504,135419.0
2018-08-22 12:55:00,177.58,177.59,177.35,177.45,126140.0,168.5409,168.5504,168.3226,168.4175,126140.0
2018-08-22 13:00:00,177.44,177.5,177.3,177.35,105636.0,168.408,168.465,168.2751,168.3226,105636.0
2018-08-22 13:05:00,177.34,177.36,177.05,177.14,148574.0,168.3131,168.3321,168.0379,168.1233,148574.0
2018-08-22 13:10:00,177.14,177.23,177.1,177.12,92514.0,168.1233,168.2087,168.0853,168.1043,92514.0
2018-08-22 13:15:00,177.12,177.12,176.94,177.04,155584.0,168.1043,168.1043,167.9335,168.0284,155584.0
2018-08-22 13:20:00,177.03,177.49,177.01,177.47,156222.0,168.0189,168.4555,167.9999,168.4365,156222.0
2018-08-22 13:25:00,177.45,177.47,177.22,177.28,97444.0,168.4175,168.4365,168.1992,168.2562,97444.0
2018-08-22 13:30:00,177.31,177.35,177.24,177.27,94369.0,168.2846,168.3226,168.2182,168.2467,94369.0
2018-08-22 13:35:00,177.26,177.27,177.11,177.22,114512.0,168.2372,168.2467,168.0948,168.1992,114512.0
2018-08-22 13:40:00,177.22,177.26,177.06,177.14,99191.0,168.1992,168.2372,168.0474,168.1233,99191.0
2018-08-22 13:45:00,177.12,177.19,177.05,177.13,109263.0,168.1043,168.1707,168.0379,168.1138,109263.0
2018-08-22 13:50:00,177.14,177.26,177.07,177.08,114372.0,168.1233,168.2372,168.0568,168.0663,114372.0
2018-08-22 13:55:00,177.07,177.14,176.94,176.97,166780.0,168.0568,168.1233,167.9335,167.9619,166780.0
2018-08-22 14:00:00,176.97,177.05,176.68,176.75,225866.0,167.9619,168.0379,167.6867,167.7531,225866.0
2018-08-22 14:05:00,176.77,176.77,176.33,176.34,313012.0,167.7721,167.7721,167.3545,167.364,313012.0
2018-08-22 14:10:00,176.36,176.76,176.25,176.75,248066.0,167.383,167.7626,167.2786,167.7531,248066.0
2018-08-22 14:15:00,176.73,176.73,176.24,176.33,203330.0,167.7342,167.7342,167.2691,167.3545,203330.0
2018-08-22 14:20:00,176.34,176.78,176.32,176.78,163457.0,167.364,167.7816,167.345,167.7816,163457.0
2018-08-22 14:25:00,176.76,176.92,176.51,176.77,192217.0,167.7626,167.9145,167.5253,167.7721,192217.0
2018-08-22 14:30:00,176.77,177.28,176.75,177.15,260530.0,167.7721,168.2562,167.7531,168.1328,260530.0
2018-08-22 14:35:00,177.16,177.27,176.98,177.16,139101.0,168.1423,168.2467,167.9714,168.1423,139101.0
2018-08-22 14:40:00,177.14,177.25,176.94,177.14,132097.0,168.1233,168.2277,167.9335,168.1233,132097.0
2018-08-22 14:45:00,177.13,177.25,177.02,177.08,94066.0,168.1138,168.2277,168.0094,168.0663,94066.0
2018-08-22 14:50:00,177.08,177.24,177.05,177.21,91828.0,168.0663,168.2182,168.0379,168.1897,91828.0
2018-08-22 14:55:00,177.2,177.34,177.14,177.27,119556.0,168.1802,168.3131,168.1233,168.2467,119556.0
2018-08-22 15:00:00,177.29,177.67,177.27,177.56,200004.0,168.2656,168.6263,168.2467,168.5219,200004.0
2018-08-22 15:05:00,177.55,177.56,177.32,177.42,153809.0,168.5124,168.5219,168.2941,168.389,153809.0
2018-08-22 15:10:00,177.41,177.6,177.39,177.58,136358.0,168.3795,168.5599,168.3606,168.5409,136358.0
2018-08-22 15:15:00,177.59,177.78,177.51,177.59,158801.0,168.5504,168.7307,168.4744,168.5504,158801.0
2018-08-22 15:20:00,177.6,177.62,177.46,177.49,154437.0,168.5599,168.5788,168.427,168.4555,154437.0
2018-08-22 15:25:00,177.5,177.62,177.44,177.49,169449.0,168.465,168.5788,168.408,168.4555,169449.0
2018-08-22 15:30:00,177.5,177.98,177.49,177.97,255099.0,168.465,168.9205,168.4555,168.911,255099.0
2018-08-22 15:35:00,177.97,178.14,177.92,177.98,371073.0,168.911,169.0724,168.8636,168.9205,371073.0
2018-08-22 15:40:00,177.97,178.03,177.7,177.79,303798.0,168.911,168.968,168.6548,168.7402,303798.0
2018-08-22 15:45:00,177.78,177.8,177.55,177.58,364881.0,168.7307,168.7497,168.5124,168.5409,364881.0
2018-08-22 15:50:00,177.57,177.99,177.53,177.93,453974.0,168.5314,168.93,168.4934,168.8731,453974.0
2018-08-22 15:55:00,177.93,178.16,177.8,177.85,868557.0,168.8731,169.0914,168.7497,168.7971,868557.0
2018-08-23 09:30:00,184.97,185.0,182.68,183.41,2745043.0,175.5547,175.5832,173.3813,174.0741,2745043.0
2018-08-23 09:35:00,183.43,184.48,182.8,184.44,1767634.0,174.0931,175.0897,173.4952,175.0517,1767634.0
2018-08-23 09:40:00,184.46,185.74,184.2,185.7,2241506.0,175.0707,176.2855,174.8239,176.2476,2241506.0
2018-08-23 09:45:00,185.7,186.45,185.33,186.39,1604352.0,176.2476,176.9594,175.8964,176.9024,1604352.0
2018-08-23 09:50:00,186.42,186.5,185.11,185.67,1059920.0,176.9309,177.0068,175.6876,176.2191,1059920.0
2018-08-23 09:55:00,185.68,186.08,185.5,185.84,800245.0,176.2286,176.6082,176.0577,176.3804,800245.0
2018-08-23 10:00:00,185.87,185.91,184.78,184.89,788887.0,176.4089,176.4469,175.3744,175.4788,788887.0
2018-08-23 10:05:00,184.88,184.89,183.8,184.1,907404.0,175.4693,175.4788,174.4443,174.729,907404.0
2018-08-23 10:10:00,184.04,184.49,183.58,183.63,707863.0,174.6721,175.0992,174.2355,174.2829,707863.0
2018-08-23 10:15:00,183.64,183.98,183.41,183.98,771334.0,174.2924,174.6151,174.0741,174.6151,771334.0
2018-08-23 10:20:00,183.99,184.99,183.95,184.97,829155.0,174.6246,175.5737,174.5866,175.5547,829155.0
2018-08-23 10:25:00,184.96,185.54,184.95,185.34,814243.0,175.5452,176.0957,175.5357,175.9059,814243.0
2018-08-23 10:30:00,185.33,185.36,184.2,184.38,524165.0,175.8964,175.9249,174.8239,174.9948,524165.0
2018-08-23 10:35:00,184.34,184.56,183.75,183.79,461028.0,174.9568,175.1656,174.3968,174.4348,461028.0
2018-08-23 10:40:00,183.81,183.94,183.3,183.33,732286.0,174.4538,174.5772,173.9697,173.9982,732286.0
2018-08-23 10:45:00,183.34,183.38,181.55,182.0,1622458.0,174.0077,174.0457,172.3088,172.7359,1622458.0
2018-08-23 10:50:00,182.0,182.0,180.08,180.17,1673329.0,172.7359,172.7359,170.9136,170.999,1673329.0
2018-08-23 10:55:00,180.17,180.67,178.21,178.63,2253099.0,170.999,171.4736,169.1388,169.5374,2253099.0
2018-08-23 11:00:00,178.64,179.88,177.66,177.74,2002143.0,169.5469,170.7238,168.6168,168.6927,2002143.0
2018-08-23 11:05:00,177.74,178.35,173.85,175.51,2930166.0,168.6927,169.2717,165.0007,166.5763,2930166.0
2018-08-23 11:10:00,175.5,176.45,174.66,175.05,1894321.0,166.5668,167.4684,165.7695,166.1397,1894321.0
2018-08-23 11:15:00,175.14,176.15,173.6,174.2,1836708.0,166.2251,167.1837,164.7635,165.3329,1836708.0
2018-08-23 11:20:00,174.28,175.64,173.45,175.25,1666160.0,165.4089,166.6996,164.6211,166.3295,1666160.0
2018-08-23 11:25:00,175.35,176.66,174.4,176.06,1223604.0,166.4244,167.6677,165.5228,167.0983,1223604.0
2018-08-23 11:30:00,176.15,176.43,174.81,175.26,958249.0,167.1837,167.4494,165.9119,166.339,958249.0
2018-08-23 11:35:00,175.32,176.0,174.35,174.42,965565.0,166.3959,167.0413,165.4753,165.5417,965565.0
2018-08-23 11:40:00,174.43,175.14,173.8,174.61,1056469.0,165.5512,166.2251,164.9533,165.7221,1056469.0
2018-08-23 11:45:00,174.61,175.76,174.53,175.59,780309.0,165.7221,166.8135,165.6461,166.6522,780309.0
2018-08-23 11:50:00,175.59,176.54,175.26,176.28,655509.0,166.6522,167.5538,166.339,167.3071,655509.0
2018-08-23 11:55:00,176.34,177.17,176.24,176.68,946948.0,167.364,168.1518,167.2691,167.6867,946948.0
2018-08-23 12:00:00,176.66,177.24,175.9,176.2,654516.0,167.6677,168.2182,166.9464,167.2311,654516.0
2018-08-23 12:05:00,176.24,176.44,175.39,175.4,530066.0,167.2691,167.4589,166.4624,166.4719,530066.0
2018-08-23 12:10:00,175.44,175.59,174.76,175.0,717084.0,166.5098,166.6522,165.8644,166.0922,717084.0
2018-08-23 12:15:00,175.03,175.99,174.85,175.96,759812.0,166.1207,167.0318,165.9498,167.0033,759812.0
2018-08-23 12:20:00,175.96,176.94,175.92,176.94,892200.0,167.0033,167.9335,166.9654,167.9335,892200.0
2018-08-23 12:25:00,176.94,177.48,176.82,177.4,1066750.0,167.9335,168.446,167.8196,168.37,1066750.0
2018-08-23 12:30:00,177.36,177.7,176.76,176.93,714046.0,168.3321,168.6548,167.7626,167.924,714046.0
2018-08-23 12:35:00,176.89,177.3,176.41,177.09,524439.0,167.886,168.2751,167.4304,168.0758,524439.0
2018-08-23 12:40:00,177.09,177.55,176.82,177.48,559036.0,168.0758,168.5124,167.8196,168.446,559036.0
2018-08-23 12:45:00,177.46,178.26,177.45,178.25,706846.0,168.427,169.1863,168.4175,169.1768,706846.0
2018-08-23 12:50:00,178.25,178.45,177.15,177.37,513862.0,169.1768,169.3666,168.1328,168.3416,513862.0
2018-08-23 12:55:00,177.4,178.2,177.22,178.06,451159.0,168.37,169.1293,168.1992,168.9965,451159.0
2018-08-23 13:00:00,178.07,178.28,177.74,178.08,359804.0,169.0059,169.2053,168.6927,169.0154,359804.0
2018-08-23 13:05:00,178.12,178.4,177.86,177.88,437625.0,169.0534,169.3191,168.8066,168.8256,437625.0
2018-08-23 13:10:00,177.91,177.93,176.71,177.13,536219.0,168.8541,168.8731,167.7152,168.1138,536219.0
2018-08-23 13:15:00,177.13,177.17,176.66,176.82,311759.0,168.1138,168.1518,167.6677,167.8196,311759.0
2018-08-23 13:20:00,176.8,177.17,176.66,177.14,334531.0,167.8006,168.1518,167.6677,168.1233,334531.0
2018-08-23 13:25:00,177.15,177.46,176.91,177.42,284427.0,168.1328,168.427,167.905,168.389,284427.0
2018-08-23 13:30:00,177.42,177.71,177.23,177.4,235409.0,168.389,168.6643,168.2087,168.37,235409.0
2018-08-23 13:35:00,177.4,177.46,176.81,176.96,190151.0,168.37,168.427,167.8101,167.9524,190151.0
2018-08-23 13:40:00,176.94,177.12,176.7,176.74,203574.0,167.9335,168.1043,167.7057,167.7436,203574.0
2018-08-23 13:45:00,176.7,176.79,176.01,176.02,442574.0,167.7057,167.7911,167.0508,167.0603,442574.0
2018-08-23 13:50:00,176.03,176.42,176.0,176.28,248254.0,167.0698,167.4399,167.0413,167.3071,248254.0
2018-08-23 13:55:00,176.28,176.4,176.06,176.26,165014.0,167.3071,167.4209,167.0983,167.2881,165014.0
2018-08-23 14:00:00,176.25,176.72,176.12,176.38,310065.0,167.2786,167.7247,167.1552,167.402,310065.0
2018-08-23 14:05:00,176.39,176.59,176.22,176.42,142228.0,167.4115,167.6013,167.2501,167.4399,142228.0
2018-08-23 14:10:00,176.43,176.56,176.17,176.26,135778.0,167.4494,167.5728,167.2027,167.2881,135778.0
2018-08-23 14:15:00,176.25,176.55,176.13,176.23,154771.0,167.2786,167.5633,167.1647,167.2596,154771.0
2018-08-23 14:20:00,176.26,176.43,176.1,176.21,185572.0,167.2881,167.4494,167.1362,167.2406,185572.0
2018-08-23 14:25:00,176.17,176.33,175.88,175.92,292578.0,167.2027,167.3545,166.9274,166.9654,292578.0
2018-08-23 14:30:00,175.92,175.94,175.52,175.65,290210.0,166.9654,166.9844,166.5857,166.7091,290210.0
2018-08-23 14:35:00,175.65,175.75,175.45,175.64,320023.0,166.7091,166.804,166.5193,166.6996,320023.0
2018-08-23 14:40:00,175.64,176.89,175.47,176.83,516043.0,166.6996,167.886,166.5383,167.8291,516043.0
2018-08-23 14:45:00,176.81,176.83,176.12,176.38,329692.0,167.8101,167.8291,167.1552,167.402,329692.0
2018-08-23 14:50:00,176.37,176.39,176.0,176.16,209043.0,167.3925,167.4115,167.0413,167.1932,209043.0
2018-08-23 14:55:00,176.14,176.14,175.7,176.07,261104.0,167.1742,167.1742,166.7566,167.1077,261104.0
2018-08-23 15:00:00,176.07,176.19,175.55,175.57,284959.0,167.1077,167.2216,166.6142,166.6332,284959.0
2018-08-23 15:05:00,175.58,175.68,175.13,175.14,369809.0,166.6427,166.7376,166.2156,166.2251,369809.0
2018-08-23 15:10:00,175.16,175.17,174.62,174.75,683430.0,166.2441,166.2536,165.7316,165.8549,683430.0
2018-08-23 15:15:00,174.75,174.79,174.41,174.47,406785.0,165.8549,165.8929,165.5322,165.5892,406785.0
2018-08-23 15:20:00,174.48,174.52,173.91,174.02,801688.0,165.5987,165.6366,165.0577,165.1621,801688.0
2018-08-23 15:25:00,174.02,174.2,173.71,173.97,594557.0,165.1621,165.3329,164.8679,165.1146,594557.0
2018-08-23 15:30:00,173.98,174.04,173.43,173.52,618636.0,165.1241,165.1811,164.6021,164.6875,618636.0
2018-08-23 15:35:00,173.52,173.54,172.75,172.76,1083445.0,164.6875,164.7065,163.9567,163.9662,1083445.0
2018-08-23 15:40:00,172.75,173.05,172.43,172.54,1056428.0,163.9567,164.2415,163.653,163.7574,1056428.0
2018-08-23 15:45:00,172.53,173.08,172.22,172.84,1038727.0,163.7479,164.2699,163.4537,164.0422,1038727.0
2018-08-23 15:50:00,172.82,173.2,172.0,172.04,1127938.0,164.0232,164.3838,163.2449,163.2829,1127938.0
2018-08-23 15:55:00,172.03,172.45,171.91,172.09,2015056.0,163.2734,163.672,163.1595,163.3303,2015056.0
2018-08-24 09:30:00,175.0,175.68,174.18,174.8,1715980.0,166.0922,166.7376,165.314,165.9024,1715980.0
2018-08-24 09:35:00,174.78,175.88,174.45,175.54,1063528.0,165.8834,166.9274,165.5702,166.6047,1063528.0
2018-08-24 09:40:00,175.55,175.7,175.0,175.41,778959.0,166.6142,166.7566,166.0922,166.4813,778959.0
2018-08-24 09:45:00,175.45,176.37,175.25,175.83,1018797.0,166.5193,167.3925,166.3295,166.88,1018797.0
2018-08-24 09:50:00,175.84,175.93,175.13,175.19,496967.0,166.8895,166.9749,166.2156,166.2725,496967.0
2018-08-24 09:55:00,175.18,175.29,174.25,174.29,865634.0,166.263,166.3674,165.3804,165.4184,865634.0
2018-08-24 10:00:00,174.28,175.45,174.27,175.3,586468.0,165.4089,166.5193,165.3994,166.3769,586468.0
2018-08-24 10:05:00,175.3,175.53,173.82,173.91,691249.0,166.3769,166.5952,164.9723,165.0577,691249.0
2018-08-24 10:10:00,173.91,174.13,172.81,173.19,933956.0,165.0577,165.2665,164.0137,164.3743,933956.0
2018-08-24 10:15:00,173.17,173.94,173.1,173.22,498281.0,164.3554,165.0862,164.2889,164.4028,498281.0
2018-08-24 10:20:00,173.25,173.75,173.16,173.42,376834.0,164.4313,164.9058,164.3459,164.5926,376834.0
2018-08-24 10:25:00,173.45,174.29,173.36,174.15,388154.0,164.6211,165.4184,164.5357,165.2855,388154.0
2018-08-24 10:30:00,174.17,174.84,174.06,174.61,512298.0,165.3045,165.9404,165.2001,165.7221,512298.0
2018-08-24 10:35:00,174.61,174.83,174.37,174.58,380671.0,165.7221,165.9309,165.4943,165.6936,380671.0
2018-08-24 10:40:00,174.58,174.84,174.3,174.37,332694.0,165.6936,165.9404,165.4278,165.4943,332694.0
2018-08-24 10:45:00,174.34,174.83,173.9,174.65,381592.0,165.4658,165.9309,165.0482,165.76,381592.0
2018-08-24 10:50:00,174.66,174.75,173.75,173.96,372550.0,165.7695,165.8549,164.9058,165.1051,372550.0
2018-08-24 10:55:00,173.96,174.28,173.83,173.94,284506.0,165.1051,165.4089,164.9818,165.0862,284506.0
2018-08-24 11:00:00,173.95,174.0,173.42,173.45,296114.0,165.0957,165.1431,164.5926,164.6211,296114.0
2018-08-24 11:05:00,173.43,173.67,173.12,173.32,319251.0,164.6021,164.8299,164.3079,164.4977,319251.0
2018-08-24 11:10:00,173.31,173.78,173.25,173.63,322405.0,164.4882,164.9343,164.4313,164.7919,322405.0
2018-08-24 11:15:00,173.62,174.26,173.52,173.52,350304.0,164.7825,165.3899,164.6875,164.6875,350304.0
2018-08-24 11:20:00,173.52,173.56,172.7,172.71,547843.0,164.6875,164.7255,163.9093,163.9188,547843.0
2018-08-24 11:25:00,172.74,172.94,172.45,172.6,444968.0,163.9472,164.1371,163.672,163.8144,444968.0
2018-08-24 11:30:00,172.59,173.58,172.57,173.45,436138.0,163.8049,164.7445,163.7859,164.6211,436138.0
2018-08-24 11:35:00,173.42,173.59,172.94,173.05,235175.0,164.5926,164.754,164.1371,164.2415,235175.0
2018-08-24 11:40:00,173.07,173.12,172.65,172.71,244579.0,164.2605,164.3079,163.8618,163.9188,244579.0
2018-08-24 11:45:00,172.72,173.32,172.71,173.04,263609.0,163.9283,164.4977,163.9188,164.232,263609.0
2018-08-24 11:50:00,173.04,173.07,172.64,172.93,236002.0,164.232,164.2605,163.8523,164.1276,236002.0
2018-08-24 11:55:00,172.92,173.22,172.89,172.92,216171.0,164.1181,164.4028,164.0896,164.1181,216171.0
2018-08-24 12:00:00,172.91,173.19,172.74,173.08,216850.0,164.1086,164.3743,163.9472,164.2699,216850.0
2018-08-24 12:05:00,173.1,173.16,172.77,173.16,183327.0,164.2889,164.3459,163.9757,164.3459,183327.0
2018-08-24 12:10:00,173.16,173.4,173.06,173.18,263483.0,164.3459,164.5737,164.251,164.3649,263483.0
2018-08-24 12:15:00,173.14,173.25,172.97,173.19,158559.0,164.3269,164.4313,164.1655,164.3743,158559.0
2018-08-24 12:20:00,173.18,173.72,172.92,173.6,252246.0,164.3649,164.8774,164.1181,164.7635,252246.0
2018-08-24 12:25:00,173.62,173.86,173.41,173.72,470769.0,164.7825,165.0102,164.5831,164.8774,470769.0
2018-08-24 12:30:00,173.7,173.71,173.33,173.42,171085.0,164.8584,164.8679,164.5072,164.5926,171085.0
2018-08-24 12:35:00,173.43,173.49,173.11,173.29,163441.0,164.6021,164.6591,164.2984,164.4693,163441.0
2018-08-24 12:40:00,173.29,173.55,173.09,173.41,157269.0,164.4693,164.716,164.2794,164.5831,157269.0
2018-08-24 12:45:00,173.41,173.86,173.41,173.73,201750.0,164.5831,165.0102,164.5831,164.8869,201750.0
2018-08-24 12:50:00,173.75,173.75,173.34,173.39,111516.0,164.9058,164.9058,164.5167,164.5642,111516.0
2018-08-24 12:55:00,173.38,173.46,173.21,173.35,211629.0,164.5547,164.6306,164.3933,164.5262,211629.0
2018-08-24 13:00:00,173.35,173.64,173.3,173.43,95540.0,164.5262,164.8014,164.4787,164.6021,95540.0
2018-08-24 13:05:00,173.44,173.59,173.33,173.54,96153.0,164.6116,164.754,164.5072,164.7065,96153.0
2018-08-24 13:10:00,173.53,173.55,172.86,172.9,251288.0,164.697,164.716,164.0611,164.0991,251288.0
2018-08-24 13:15:00,172.92,173.19,172.82,173.16,145992.0,164.1181,164.3743,164.0232,164.3459,145992.0
2018-08-24 13:20:00,173.16,173.28,173.08,173.14,128562.0,164.3459,164.4598,164.2699,164.3269,128562.0
2018-08-24 13:25:00,173.15,173.38,172.97,173.18,134995.0,164.3364,164.5547,164.1655,164.3649,134995.0
2018-08-24 13:30:00,173.2,173.3,173.05,173.1,141306.0,164.3838,164.4787,164.2415,164.2889,141306.0
2018-08-24 13:35:00,173.1,173.4,173.08,173.35,98679.0,164.2889,164.5737,164.2699,164.5262,98679.0
2018-08-24 13:40:00,173.33,173.33,172.9,173.13,213630.0,164.5072,164.5072,164.0991,164.3174,213630.0
2018-08-24 13:45:00,173.12,173.15,172.75,172.91,167689.0,164.3079,164.3364,163.9567,164.1086,167689.0
2018-08-24 13:50:00,172.89,172.94,172.63,172.81,200674.0,164.0896,164.1371,163.8428,164.0137,200674.0
2018-08-24 13:55:00,172.81,172.92,172.59,172.84,186657.0,164.0137,164.1181,163.8049,164.0422,186657.0
2018-08-24 14:00:00,172.83,173.12,172.75,172.92,138849.0,164.0327,164.3079,163.9567,164.1181,138849.0
2018-08-24 14:05:00,172.91,173.06,172.84,173.03,93721.0,164.1086,164.251,164.0422,164.2225,93721.0
2018-08-24 14:10:00,173.03,173.34,172.94,173.32,141947.0,164.2225,164.5167,164.1371,164.4977,141947.0
2018-08-24 14:15:00,173.34,173.61,173.21,173.32,249344.0,164.5167,164.773,164.3933,164.4977,249344.0
2018-08-24 14:20:00,173.32,173.41,172.88,172.91,188814.0,164.4977,164.5831,164.0801,164.1086,188814.0
2018-08-24 14:25:00,172.91,173.1,172.75,173.09,166928.0,164.1086,164.2889,163.9567,164.2794,166928.0
2018-08-24 14:30:00,173.1,173.1,172.9,172.99,139617.0,164.2889,164.2889,164.0991,164.1845,139617.0
2018-08-24 14:35:00,172.99,173.04,172.86,172.96,134128.0,164.1845,164.232,164.0611,164.1561,134128.0
2018-08-24 14:40:00,172.97,173.29,172.97,173.21,109506.0,164.1655,164.4693,164.1655,164.3933,109506.0
2018-08-24 14:45:00,173.21,173.22,172.91,172.98,137361.0,164.3933,164.4028,164.1086,164.175,137361.0
2018-08-24 14:50:00,172.98,173.22,172.93,173.17,154953.0,164.175,164.4028,164.1276,164.3554,154953.0
2018-08-24 14:55:00,173.16,173.16,172.9,172.95,128249.0,164.3459,164.3459,164.0991,164.1466,128249.0
2018-08-24 15:00:00,172.94,173.05,172.9,172.99,105733.0,164.1371,164.2415,164.0991,164.1845,105733.0
2018-08-24 15:05:00,172.98,173.05,172.95,172.97,72808.0,164.175,164.2415,164.1466,164.1655,72808.0
2018-08-24 15:10:00,172.95,173.42,172.95,173.41,190147.0,164.1466,164.5926,164.1466,164.5831,190147.0
2018-08-24 15:15:00,173.41,173.6,173.34,173.4,266773.0,164.5831,164.7635,164.5167,164.5737,266773.0
2018-08-24 15:20:00,173.4,173.44,173.15,173.23,195233.0,164.5737,164.6116,164.3364,164.4123,195233.0
2018-08-24 15:25:00,173.23,173.53,173.2,173.53,214039.0,164.4123,164.697,164.3838,164.697,214039.0
2018-08-24 15:30:00,173.51,173.61,173.31,173.49,234042.0,164.6781,164.773,164.4882,164.6591,234042.0
2018-08-24 15:35:00,173.51,173.95,173.49,173.85,296953.0,164.6781,165.0957,164.6591,165.0007,296953.0
2018-08-24 15:40:00,173.86,174.18,173.82,174.09,380876.0,165.0102,165.314,164.9723,165.2285,380876.0
2018-08-24 15:45:00,174.07,174.35,173.8,174.23,412835.0,165.2095,165.4753,164.9533,165.3614,412835.0
2018-08-24 15:50:00,174.24,174.33,173.92,173.99,347831.0,165.3709,165.4563,165.0672,165.1336,347831.0
2018-08-24 15:55:00,173.99,174.3,173.97,174.24,611209.0,165.1336,165.4278,165.1146,165.3709,611209.0
2018-08-27 09:30:00,177.1,178.54,176.99,177.13,1565599.0,168.0853,169.452,167.9809,168.1138,1565599.0
2018-08-27 09:35:00,177.23,177.36,176.22,176.8,666402.0,168.2087,168.3321,167.2501,167.8006,666402.0
2018-08-27 09:40:00,176.8,177.74,176.58,177.37,584698.0,167.8006,168.6927,167.5918,168.3416,584698.0
2018-08-27 09:45:00,177.37,178.53,177.37,178.21,845313.0,168.3416,169.4425,168.3416,169.1388,845313.0
2018-08-27 09:50:00,178.22,178.59,177.85,178.57,645161.0,169.1483,169.4995,168.7971,169.4805,645161.0
2018-08-27 09:55:00,178.6,179.0,178.46,178.8,624132.0,169.509,169.8886,169.3761,169.6988,624132.0
2018-08-27 10:00:00,178.81,179.5,178.74,179.3,682245.0,169.7083,170.3632,169.6418,170.1733,682245.0
2018-08-27 10:05:00,179.29,179.71,178.93,179.3,585273.0,170.1638,170.5625,169.8222,170.1733,585273.0
2018-08-27 10:10:00,179.27,179.72,179.13,179.28,333916.0,170.1449,170.572,170.012,170.1544,333916.0
2018-08-27 10:15:00,179.29,179.33,178.62,178.84,384221.0,170.1638,170.2018,169.5279,169.7367,384221.0
2018-08-27 10:20:00,178.87,179.23,178.8,179.11,203640.0,169.7652,170.1069,169.6988,169.993,203640.0
2018-08-27 10:25:00,179.14,179.19,178.67,178.73,210230.0,170.0215,170.0689,169.5754,169.6323,210230.0
2018-08-27 10:30:00,178.76,178.8,178.35,178.71,269077.0,169.6608,169.6988,169.2717,169.6134,269077.0
2018-08-27 10:35:00,178.72,178.76,178.02,178.21,252759.0,169.6229,169.6608,168.9585,169.1388,252759.0
2018-08-27 10:40:00,178.22,178.54,178.17,178.54,208318.0,169.1483,169.452,169.1009,169.452,208318.0
2018-08-27 10:45:00,178.55,179.1,178.52,178.92,290038.0,169.4615,169.9835,169.433,169.8127,290038.0
2018-08-27 10:50:00,178.93,179.26,178.82,179.2,234423.0,169.8222,170.1354,169.7178,170.0784,234423.0
2018-08-27 10:55:00,179.21,179.5,179.06,179.4,237974.0,170.0879,170.3632,169.9456,170.2682,237974.0
2018-08-27 11:00:00,179.4,179.58,179.32,179.42,311067.0,170.2682,170.4391,170.1923,170.2872,311067.0
2018-08-27 11:05:00,179.42,179.57,179.23,179.33,224290.0,170.2872,170.4296,170.1069,170.2018,224290.0
2018-08-27 11:10:00,179.31,179.46,179.09,179.35,174751.0,170.1828,170.3252,169.974,170.2208,174751.0
2018-08-27 11:15:00,179.35,179.35,179.07,179.07,158448.0,170.2208,170.2208,169.955,169.955,158448.0
2018-08-27 11:20:00,179.1,179.15,178.77,178.96,190181.0,169.9835,170.031,169.6703,169.8506,190181.0
2018-08-27 11:25:00,178.95,179.05,178.87,178.97,137412.0,169.8411,169.9361,169.7652,169.8601,137412.0
2018-08-27 11:30:00,178.98,179.32,178.95,179.28,173343.0,169.8696,170.1923,169.8411,170.1544,173343.0
2018-08-27 11:35:00,179.28,179.33,178.82,178.84,176058.0,170.1544,170.2018,169.7178,169.7367,176058.0
2018-08-27 11:40:00,178.85,179.02,178.79,178.96,122529.0,169.7462,169.9076,169.6893,169.8506,122529.0
2018-08-27 11:45:00,178.97,178.99,178.72,178.76,101296.0,169.8601,169.8791,169.6229,169.6608,101296.0
2018-08-27 11:50:00,178.76,178.8,178.48,178.56,223663.0,169.6608,169.6988,169.3951,169.471,223663.0
2018-08-27 11:55:00,178.57,178.8,178.45,178.79,180917.0,169.4805,169.6988,169.3666,169.6893,180917.0
2018-08-27 12:00:00,178.77,179.05,178.74,178.84,587572.0,169.6703,169.9361,169.6418,169.7367,587572.0
2018-08-27 12:05:00,178.84,178.91,178.6,178.89,98887.0,169.7367,169.8032,169.509,169.7842,98887.0
2018-08-27 12:10:00,178.88,179.1,178.78,179.08,96813.0,169.7747,169.9835,169.6798,169.9645,96813.0
2018-08-27 12:15:00,179.09,179.26,179.03,179.25,118393.0,169.974,170.1354,169.9171,170.1259,118393.0
2018-08-27 12:20:00,179.26,179.33,179.14,179.25,108056.0,170.1354,170.2018,170.0215,170.1259,108056.0
2018-08-27 12:25:00,179.24,179.29,179.16,179.18,62289.0,170.1164,170.1638,170.0405,170.0594,62289.0
2018-08-27 12:30:00,179.2,179.27,179.04,179.07,78098.0,170.0784,170.1449,169.9266,169.955,78098.0
2018-08-27 12:35:00,179.06,179.15,178.95,178.99,90050.0,169.9456,170.031,169.8411,169.8791,90050.0
2018-08-27 12:40:00,178.99,179.2,178.97,179.2,81820.0,169.8791,170.0784,169.8601,170.0784,81820.0
2018-08-27 12:45:00,179.19,179.21,179.09,179.19,75017.0,170.0689,170.0879,169.974,170.0689,75017.0
2018-08-27 12:50:00,179.19,179.3,179.17,179.25,87891.0,170.0689,170.1733,170.05,170.1259,87891.0
2018-08-27 12:55:00,179.25,179.28,179.13,179.19,55728.0,170.1259,170.1544,170.012,170.0689,55728.0
2018-08-27 13:00:00,179.2,179.25,179.13,179.22,50903.0,170.0784,170.1259,170.012,170.0974,50903.0
2018-08-27 13:05:00,179.22,179.23,178.89,178.9,91233.0,170.0974,170.1069,169.7842,169.7937,91233.0
2018-08-27 13:10:00,178.89,179.18,178.81,179.13,114304.0,169.7842,170.0594,169.7083,170.012,114304.0
2018-08-27 13:15:00,179.14,179.23,179.08,179.17,54301.0,170.0215,170.1069,169.9645,170.05,54301.0
2018-08-27 13:20:00,179.18,179.3,179.15,179.2,99793.0,170.0594,170.1733,170.031,170.0784,99793.0
2018-08-27 13:25:00,179.21,179.27,179.07,179.13,56978.0,170.0879,170.1449,169.955,170.012,56978.0
2018-08-27 13:30:00,179.14,179.28,179.04,179.09,50466.0,170.0215,170.1544,169.9266,169.974,50466.0
2018-08-27 13:35:00,179.07,179.25,179.05,179.22,55107.0,169.955,170.1259,169.9361,170.0974,55107.0
2018-08-27 13:40:00,179.2,179.46,179.2,179.46,488572.0,170.0784,170.3252,170.0784,170.3252,488572.0
2018-08-27 13:45:00,179.44,179.66,179.3,179.57,178238.0,170.3062,170.515,170.1733,170.4296,178238.0
2018-08-27 13:50:00,179.57,179.7,179.52,179.69,93246.0,170.4296,170.553,170.3821,170.5435,93246.0
2018-08-27 13:55:00,179.68,179.68,179.27,179.31,101774.0,170.534,170.534,170.1449,170.1828,101774.0
2018-08-27 14:00:00,179.31,179.72,179.29,179.71,106299.0,170.1828,170.572,170.1638,170.5625,106299.0
2018-08-27 14:05:00,179.72,179.72,179.48,179.7,127169.0,170.572,170.572,170.3442,170.553,127169.0
2018-08-27 14:10:00,179.69,179.77,179.56,179.61,100554.0,170.5435,170.6194,170.4201,170.4676,100554.0
2018-08-27 14:15:00,179.61,179.61,179.31,179.45,108447.0,170.4676,170.4676,170.1828,170.3157,108447.0
2018-08-27 14:20:00,179.45,179.64,179.38,179.42,101785.0,170.3157,170.496,170.2493,170.2872,101785.0
2018-08-27 14:25:00,179.42,179.47,179.28,179.47,86423.0,170.2872,170.3347,170.1544,170.3347,86423.0
2018-08-27 14:30:00,179.46,179.55,179.26,179.29,84259.0,170.3252,170.4106,170.1354,170.1638,84259.0
2018-08-27 14:35:00,179.29,179.35,179.12,179.25,90049.0,170.1638,170.2208,170.0025,170.1259,90049.0
2018-08-27 14:40:00,179.27,179.51,179.25,179.38,59121.0,170.1449,170.3726,170.1259,170.2493,59121.0
2018-08-27 14:45:00,179.39,179.66,179.35,179.63,69288.0,170.2588,170.515,170.2208,170.4865,69288.0
2018-08-27 14:50:00,179.65,179.75,179.59,179.66,72504.0,170.5055,170.6004,170.4486,170.515,72504.0
2018-08-27 14:55:00,179.67,179.8,179.55,179.8,119241.0,170.5245,170.6479,170.4106,170.6479,119241.0
2018-08-27 15:00:00,179.8,179.8,179.67,179.71,94171.0,170.6479,170.6479,170.5245,170.5625,94171.0
2018-08-27 15:05:00,179.7,179.88,179.68,179.88,151288.0,170.553,170.7238,170.534,170.7238,151288.0
2018-08-27 15:10:00,179.88,179.9,179.73,179.79,113015.0,170.7238,170.7428,170.5814,170.6384,113015.0
2018-08-27 15:15:00,179.78,179.8,179.43,179.53,121165.0,170.6289,170.6479,170.2967,170.3916,121165.0
2018-08-27 15:20:00,179.54,179.76,179.52,179.73,83668.0,170.4011,170.6099,170.3821,170.5814,83668.0
2018-08-27 15:25:00,179.72,179.72,179.38,179.57,90472.0,170.572,170.572,170.2493,170.4296,90472.0
2018-08-27 15:30:00,179.55,179.67,179.5,179.54,115722.0,170.4106,170.5245,170.3632,170.4011,115722.0
2018-08-27 15:35:00,179.54,179.61,179.5,179.56,140978.0,170.4011,170.4676,170.3632,170.4201,140978.0
2018-08-27 15:40:00,179.56,179.75,179.52,179.75,156774.0,170.4201,170.6004,170.3821,170.6004,156774.0
2018-08-27 15:45:00,179.75,179.95,179.72,179.94,271254.0,170.6004,170.7902,170.572,170.7808,271254.0
2018-08-27 15:50:00,179.92,180.13,179.76,180.13,536829.0,170.7618,170.9611,170.6099,170.9611,536829.0
2018-08-27 15:55:00,180.12,180.77,180.06,180.66,805936.0,170.9516,171.5685,170.8946,171.4641,805936.0
2018-08-28 09:30:00,182.15,182.38,180.74,180.98,1010862.0,172.8783,173.0966,171.54,171.7678,1010862.0
2018-08-28 09:35:00,180.96,181.43,180.18,180.75,507382.0,171.7488,172.1949,171.0085,171.5495,507382.0
2018-08-28 09:40:00,180.75,181.16,179.87,180.0,513118.0,171.5495,171.9387,170.7143,170.8377,513118.0
2018-08-28 09:45:00,179.99,180.11,178.88,178.9,497524.0,170.8282,170.9421,169.7747,169.7937,497524.0
2018-08-28 09:50:00,178.91,179.46,178.7,179.43,341684.0,169.8032,170.3252,169.6039,170.2967,341684.0
2018-08-28 09:55:00,179.43,179.6,179.09,179.3,267312.0,170.2967,170.4581,169.974,170.1733,267312.0
2018-08-28 10:00:00,179.28,179.64,179.19,179.21,178744.0,170.1544,170.496,170.0689,170.0879,178744.0
2018-08-28 10:05:00,179.22,179.47,179.21,179.36,198924.0,170.0974,170.3347,170.0879,170.2303,198924.0
2018-08-28 10:10:00,179.36,179.74,179.26,179.53,214370.0,170.2303,170.5909,170.1354,170.3916,214370.0
2018-08-28 10:15:00,179.56,179.71,179.22,179.3,218685.0,170.4201,170.5625,170.0974,170.1733,218685.0
2018-08-28 10:20:00,179.3,179.38,178.64,178.66,284504.0,170.1733,170.2493,169.5469,169.5659,284504.0
2018-08-28 10:25:00,178.64,178.78,178.41,178.76,267742.0,169.5469,169.6798,169.3286,169.6608,267742.0
2018-08-28 10:30:00,178.77,178.79,178.42,178.59,185748.0,169.6703,169.6893,169.3381,169.4995,185748.0
2018-08-28 10:35:00,178.57,178.89,178.55,178.68,164247.0,169.4805,169.7842,169.4615,169.5849,164247.0
2018-08-28 10:40:00,178.69,178.72,178.02,178.1,255959.0,169.5944,169.6229,168.9585,169.0344,255959.0
2018-08-28 10:45:00,178.08,178.31,177.66,177.67,386679.0,169.0154,169.2337,168.6168,168.6263,386679.0
2018-08-28 10:50:00,177.66,177.94,177.58,177.82,199585.0,168.6168,168.8826,168.5409,168.7687,199585.0
2018-08-28 10:55:00,177.84,177.94,177.5,177.62,181699.0,168.7877,168.8826,168.465,168.5788,181699.0
2018-08-28 11:00:00,177.64,177.94,177.51,177.87,125482.0,168.5978,168.8826,168.4744,168.8161,125482.0
2018-08-28 11:05:00,177.87,177.99,177.67,177.88,195050.0,168.8161,168.93,168.6263,168.8256,195050.0
2018-08-28 11:10:00,177.89,178.2,177.82,177.88,193531.0,168.8351,169.1293,168.7687,168.8256,193531.0
2018-08-28 11:15:00,177.88,177.99,177.57,177.94,195786.0,168.8256,168.93,168.5314,168.8826,195786.0
2018-08-28 11:20:00,177.96,178.43,177.95,178.35,209373.0,168.9015,169.3476,168.8921,169.2717,209373.0
2018-08-28 11:25:00,178.33,178.42,178.12,178.28,124655.0,169.2527,169.3381,169.0534,169.2053,124655.0
2018-08-28 11:30:00,178.28,178.32,177.73,177.76,175085.0,169.2053,169.2432,168.6832,168.7117,175085.0
2018-08-28 11:35:00,177.79,177.96,177.69,177.87,85952.0,168.7402,168.9015,168.6453,168.8161,85952.0
2018-08-28 11:40:00,177.87,178.1,177.87,178.1,90726.0,168.8161,169.0344,168.8161,169.0344,90726.0
2018-08-28 11:45:00,178.08,178.33,178.08,178.11,84454.0,169.0154,169.2527,169.0154,169.0439,84454.0
2018-08-28 11:50:00,178.13,178.24,178.01,178.08,68569.0,169.0629,169.1673,168.949,169.0154,68569.0
2018-08-28 11:55:00,178.09,178.14,177.8,178.11,150161.0,169.0249,169.0724,168.7497,169.0439,150161.0
2018-08-28 12:00:00,178.13,178.35,178.06,178.24,138474.0,169.0629,169.2717,168.9965,169.1673,138474.0
2018-08-28 12:05:00,178.23,178.4,178.15,178.29,78620.0,169.1578,169.3191,169.0819,169.2147,78620.0
2018-08-28 12:10:00,178.3,178.45,178.15,178.38,52319.0,169.2242,169.3666,169.0819,169.3002,52319.0
2018-08-28 12:15:00,178.37,178.5,178.28,178.33,69891.0,169.2907,169.4141,169.2053,169.2527,69891.0
2018-08-28 12:20:00,178.34,178.39,178.2,178.3,63698.0,169.2622,169.3097,169.1293,169.2242,63698.0
2018-08-28 12:25:00,178.3,178.33,178.07,178.15,73908.0,169.2242,169.2527,169.0059,169.0819,73908.0
2018-08-28 12:30:00,178.15,178.28,178.12,178.26,65673.0,169.0819,169.2053,169.0534,169.1863,65673.0
2018-08-28 12:35:00,178.25,178.25,178.05,178.07,48073.0,169.1768,169.1768,168.987,169.0059,48073.0
2018-08-28 12:40:00,178.08,178.11,177.96,178.0,76854.0,169.0154,169.0439,168.9015,168.9395,76854.0
2018-08-28 12:45:00,178.0,178.21,177.95,178.1,49793.0,168.9395,169.1388,168.8921,169.0344,49793.0
2018-08-28 12:50:00,178.11,178.14,177.82,177.88,79452.0,169.0439,169.0724,168.7687,168.8256,79452.0
2018-08-28 12:55:00,177.85,177.93,177.77,177.91,99610.0,168.7971,168.8731,168.7212,168.8541,99610.0
2018-08-28 13:00:00,177.93,177.98,177.75,177.81,76101.0,168.8731,168.9205,168.7022,168.7592,76101.0
2018-08-28 13:05:00,177.8,177.81,177.63,177.68,82551.0,168.7497,168.7592,168.5883,168.6358,82551.0
2018-08-28 13:10:00,177.65,177.8,177.63,177.76,59665.0,168.6073,168.7497,168.5883,168.7117,59665.0
2018-08-28 13:15:00,177.77,177.81,177.72,177.78,49571.0,168.7212,168.7592,168.6738,168.7307,49571.0
2018-08-28 13:20:00,177.79,177.92,177.76,177.76,62455.0,168.7402,168.8636,168.7117,168.7117,62455.0
2018-08-28 13:25:00,177.75,177.75,177.5,177.55,158678.0,168.7022,168.7022,168.465,168.5124,158678.0
2018-08-28 13:30:00,177.56,177.76,177.51,177.7,60704.0,168.5219,168.7117,168.4744,168.6548,60704.0
2018-08-28 13:35:00,177.71,177.75,177.63,177.73,51422.0,168.6643,168.7022,168.5883,168.6832,51422.0
2018-08-28 13:40:00,177.72,177.74,177.56,177.59,61557.0,168.6738,168.6927,168.5219,168.5504,61557.0
2018-08-28 13:45:00,177.59,177.74,177.56,177.67,61702.0,168.5504,168.6927,168.5219,168.6263,61702.0
2018-08-28 13:50:00,177.65,177.79,177.65,177.73,59570.0,168.6073,168.7402,168.6073,168.6832,59570.0
2018-08-28 13:55:00,177.73,177.85,177.66,177.77,65394.0,168.6832,168.7971,168.6168,168.7212,65394.0
2018-08-28 14:00:00,177.77,177.86,177.75,177.83,48618.0,168.7212,168.8066,168.7022,168.7782,48618.0
2018-08-28 14:05:00,177.84,178.09,177.83,178.04,78720.0,168.7877,169.0249,168.7782,168.9775,78720.0
2018-08-28 14:10:00,178.04,178.16,178.04,178.14,96215.0,168.9775,169.0914,168.9775,169.0724,96215.0
2018-08-28 14:15:00,178.14,178.27,178.13,178.17,93364.0,169.0724,169.1958,169.0629,169.1009,93364.0
2018-08-28 14:20:00,178.17,178.22,178.01,178.17,75031.0,169.1009,169.1483,168.949,169.1009,75031.0
2018-08-28 14:25:00,178.15,178.18,178.05,178.09,48996.0,169.0819,169.1103,168.987,169.0249,48996.0
2018-08-28 14:30:00,178.09,178.13,178.05,178.06,51983.0,169.0249,169.0629,168.987,168.9965,51983.0
2018-08-28 14:35:00,178.05,178.06,177.83,177.9,78756.0,168.987,168.9965,168.7782,168.8446,78756.0
2018-08-28 14:40:00,177.89,178.03,177.89,177.99,50374.0,168.8351,168.968,168.8351,168.93,50374.0
2018-08-28 14:45:00,177.97,178.16,177.9,178.13,66240.0,168.911,169.0914,168.8446,169.0629,66240.0
2018-08-28 14:50:00,178.14,178.18,178.0,178.03,68301.0,169.0724,169.1103,168.9395,168.968,68301.0
2018-08-28 14:55:00,178.04,178.1,178.0,178.07,60632.0,168.9775,169.0344,168.9395,169.0059,60632.0
2018-08-28 15:00:00,178.06,178.07,177.92,177.93,50969.0,168.9965,169.0059,168.8636,168.8731,50969.0
2018-08-28 15:05:00,177.92,177.97,177.82,177.84,66726.0,168.8636,168.911,168.7687,168.7877,66726.0
2018-08-28 15:10:00,177.84,177.93,177.76,177.92,62134.0,168.7877,168.8731,168.7117,168.8636,62134.0
2018-08-28 15:15:00,177.92,178.17,177.91,178.06,88199.0,168.8636,169.1009,168.8541,168.9965,88199.0
2018-08-28 15:20:00,178.06,178.1,177.95,177.98,53848.0,168.9965,169.0344,168.8921,168.9205,53848.0
2018-08-28 15:25:00,177.99,178.1,177.96,178.09,51564.0,168.93,169.0344,168.9015,169.0249,51564.0
2018-08-28 15:30:00,178.08,178.13,178.03,178.12,116304.0,169.0154,169.0629,168.968,169.0534,116304.0
2018-08-28 15:35:00,178.11,178.33,178.11,178.29,120025.0,169.0439,169.2527,169.0439,169.2147,120025.0
2018-08-28 15:40:00,178.29,178.31,178.16,178.22,110535.0,169.2147,169.2337,169.0914,169.1483,110535.0
2018-08-28 15:45:00,178.23,178.25,177.9,177.93,171208.0,169.1578,169.1768,168.8446,168.8731,171208.0
2018-08-28 15:50:00,177.92,178.01,177.77,177.98,156894.0,168.8636,168.949,168.7212,168.9205,156894.0
2018-08-28 15:55:00,177.98,178.19,177.89,178.19,339307.0,168.9205,169.1198,168.8351,169.1198,339307.0
2018-08-29 09:30:00,179.45,179.66,177.9,177.94,846680.0,170.3157,170.515,168.8446,168.8826,846680.0
2018-08-29 09:35:00,177.95,178.37,177.34,177.6,435092.0,168.8921,169.2907,168.3131,168.5599,435092.0
2018-08-29 09:40:00,177.53,178.12,177.49,177.61,268863.0,168.4934,169.0534,168.4555,168.5694,268863.0
2018-08-29 09:45:00,177.65,177.71,176.93,177.27,360049.0,168.6073,168.6643,167.924,168.2467,360049.0
2018-08-29 09:50:00,177.28,177.61,177.24,177.31,189492.0,168.2562,168.5694,168.2182,168.2846,189492.0
2018-08-29 09:55:00,177.33,177.38,176.83,177.3,319722.0,168.3036,168.3511,167.8291,168.2751,319722.0
2018-08-29 10:00:00,177.31,177.55,177.04,177.2,202111.0,168.2846,168.5124,168.0284,168.1802,202111.0
2018-08-29 10:05:00,177.2,177.67,177.18,177.39,160522.0,168.1802,168.6263,168.1612,168.3606,160522.0
2018-08-29 10:10:00,177.37,177.46,177.16,177.33,95877.0,168.3416,168.427,168.1423,168.3036,95877.0
2018-08-29 10:15:00,177.31,177.4,177.16,177.27,131386.0,168.2846,168.37,168.1423,168.2467,131386.0
2018-08-29 10:20:00,177.26,177.72,177.18,177.7,156547.0,168.2372,168.6738,168.1612,168.6548,156547.0
2018-08-29 10:25:00,177.71,177.83,177.58,177.8,145866.0,168.6643,168.7782,168.5409,168.7497,145866.0
2018-08-29 10:30:00,177.8,177.83,177.42,177.43,104025.0,168.7497,168.7782,168.389,168.3985,104025.0
2018-08-29 10:35:00,177.46,177.7,177.42,177.59,78450.0,168.427,168.6548,168.389,168.5504,78450.0
2018-08-29 10:40:00,177.58,177.91,177.52,177.9,123848.0,168.5409,168.8541,168.4839,168.8446,123848.0
2018-08-29 10:45:00,177.9,178.19,177.75,178.17,233959.0,168.8446,169.1198,168.7022,169.1009,233959.0
2018-08-29 10:50:00,178.19,178.4,178.03,178.13,187698.0,169.1198,169.3191,168.968,169.0629,187698.0
2018-08-29 10:55:00,178.14,178.14,177.83,178.0,101476.0,169.0724,169.0724,168.7782,168.9395,101476.0
2018-08-29 11:00:00,177.96,178.05,177.87,177.91,91041.0,168.9015,168.987,168.8161,168.8541,91041.0
2018-08-29 11:05:00,177.9,178.0,177.66,177.97,112667.0,168.8446,168.9395,168.6168,168.911,112667.0
2018-08-29 11:10:00,177.99,178.0,177.83,177.95,64091.0,168.93,168.9395,168.7782,168.8921,64091.0
2018-08-29 11:15:00,177.98,178.28,177.97,178.17,191538.0,168.9205,169.2053,168.911,169.1009,191538.0
2018-08-29 11:20:00,178.18,178.34,178.15,178.2,105580.0,169.1103,169.2622,169.0819,169.1293,105580.0
2018-08-29 11:25:00,178.2,178.25,177.91,178.08,93369.0,169.1293,169.1768,168.8541,169.0154,93369.0
2018-08-29 11:30:00,178.04,178.18,177.88,178.12,117318.0,168.9775,169.1103,168.8256,169.0534,117318.0
2018-08-29 11:35:00,178.12,178.17,177.88,177.96,84975.0,169.0534,169.1009,168.8256,168.9015,84975.0
2018-08-29 11:40:00,177.96,178.04,177.9,177.92,49683.0,168.9015,168.9775,168.8446,168.8636,49683.0
2018-08-29 11:45:00,177.95,178.14,177.88,178.07,76084.0,168.8921,169.0724,168.8256,169.0059,76084.0
2018-08-29 11:50:00,178.05,178.38,178.02,178.38,110040.0,168.987,169.3002,168.9585,169.3002,110040.0
2018-08-29 11:55:00,178.38,178.65,178.33,178.61,179524.0,169.3002,169.5564,169.2527,169.5185,179524.0
2018-08-29 12:00:00,178.61,178.75,178.54,178.56,167523.0,169.5185,169.6513,169.452,169.471,167523.0
2018-08-29 12:05:00,178.56,178.71,178.44,178.68,96695.0,169.471,169.6134,169.3571,169.5849,96695.0
2018-08-29 12:10:00,178.69,178.73,178.56,178.68,81403.0,169.5944,169.6323,169.471,169.5849,81403.0
2018-08-29 12:15:00,178.7,178.7,178.42,178.54,85199.0,169.6039,169.6039,169.3381,169.452,85199.0
2018-08-29 12:20:00,178.57,178.59,178.2,178.24,78444.0,169.4805,169.4995,169.1293,169.1673,78444.0
2018-08-29 12:25:00,178.23,178.45,178.22,178.26,49578.0,169.1578,169.3666,169.1483,169.1863,49578.0
2018-08-29 12:30:00,178.26,178.37,178.23,178.25,53547.0,169.1863,169.2907,169.1578,169.1768,53547.0
2018-08-29 12:35:00,178.27,178.56,178.25,178.4,71263.0,169.1958,169.471,169.1768,169.3191,71263.0
2018-08-29 12:40:00,178.42,178.43,178.15,178.17,93741.0,169.3381,169.3476,169.0819,169.1009,93741.0
2018-08-29 12:45:00,178.18,178.68,178.17,178.65,69120.0,169.1103,169.5849,169.1009,169.5564,69120.0
2018-08-29 12:50:00,178.64,178.7,178.52,178.55,51876.0,169.5469,169.6039,169.433,169.4615,51876.0
2018-08-29 12:55:00,178.56,178.66,178.44,178.55,47128.0,169.471,169.5659,169.3571,169.4615,47128.0
2018-08-29 13:00:00,178.54,178.59,178.44,178.46,34006.0,169.452,169.4995,169.3571,169.3761,34006.0
2018-08-29 13:05:00,178.48,178.54,178.4,178.5,26477.0,169.3951,169.452,169.3191,169.4141,26477.0
2018-08-29 13:10:00,178.52,178.61,178.48,178.57,58891.0,169.433,169.5185,169.3951,169.4805,58891.0
2018-08-29 13:15:00,178.56,178.57,178.27,178.31,45191.0,169.471,169.4805,169.1958,169.2337,45191.0
2018-08-29 13:20:00,178.3,178.31,178.01,178.08,124150.0,169.2242,169.2337,168.949,169.0154,124150.0
2018-08-29 13:25:00,178.11,178.25,178.09,178.15,65016.0,169.0439,169.1768,169.0249,169.0819,65016.0
2018-08-29 13:30:00,178.16,178.35,178.14,178.35,55004.0,169.0914,169.2717,169.0724,169.2717,55004.0
2018-08-29 13:35:00,178.35,178.42,178.15,178.17,61142.0,169.2717,169.3381,169.0819,169.1009,61142.0
2018-08-29 13:40:00,178.17,178.19,178.1,178.16,65021.0,169.1009,169.1198,169.0344,169.0914,65021.0
2018-08-29 13:45:00,178.17,178.18,177.55,177.7,150348.0,169.1009,169.1103,168.5124,168.6548,150348.0
2018-08-29 13:50:00,177.69,177.77,177.42,177.54,127670.0,168.6453,168.7212,168.389,168.5029,127670.0
2018-08-29 13:55:00,177.54,177.56,177.31,177.38,120030.0,168.5029,168.5219,168.2846,168.3511,120030.0
2018-08-29 14:00:00,177.4,177.6,177.34,177.49,65626.0,168.37,168.5599,168.3131,168.4555,65626.0
2018-08-29 14:05:00,177.5,177.53,177.2,177.5,138522.0,168.465,168.4934,168.1802,168.465,138522.0
2018-08-29 14:10:00,177.5,177.78,177.44,177.76,67171.0,168.465,168.7307,168.408,168.7117,67171.0
2018-08-29 14:15:00,177.76,177.86,177.52,177.63,64100.0,168.7117,168.8066,168.4839,168.5883,64100.0
2018-08-29 14:20:00,177.65,177.78,177.62,177.69,41145.0,168.6073,168.7307,168.5788,168.6453,41145.0
2018-08-29 14:25:00,177.69,177.85,177.67,177.76,69107.0,168.6453,168.7971,168.6263,168.7117,69107.0
2018-08-29 14:30:00,177.77,177.83,177.74,177.77,52432.0,168.7212,168.7782,168.6927,168.7212,52432.0
2018-08-29 14:35:00,177.77,178.0,177.74,177.95,81193.0,168.7212,168.9395,168.6927,168.8921,81193.0
2018-08-29 14:40:00,177.93,178.01,177.86,177.95,46326.0,168.8731,168.949,168.8066,168.8921,46326.0
2018-08-29 14:45:00,177.94,177.95,177.79,177.87,42856.0,168.8826,168.8921,168.7402,168.8161,42856.0
2018-08-29 14:50:00,177.88,178.13,177.83,178.1,50426.0,168.8256,169.0629,168.7782,169.0344,50426.0
2018-08-29 14:55:00,178.1,178.12,177.9,178.11,79078.0,169.0344,169.0534,168.8446,169.0439,79078.0
2018-08-29 15:00:00,178.11,178.3,178.09,178.16,118224.0,169.0439,169.2242,169.0249,169.0914,118224.0
2018-08-29 15:05:00,178.17,178.34,178.06,178.32,85577.0,169.1009,169.2622,168.9965,169.2432,85577.0
2018-08-29 15:10:00,178.31,178.39,178.22,178.39,65567.0,169.2337,169.3097,169.1483,169.3097,65567.0
2018-08-29 15:15:00,178.38,178.59,178.38,178.55,114428.0,169.3002,169.4995,169.3002,169.4615,114428.0
2018-08-29 15:20:00,178.55,178.63,178.45,178.47,105454.0,169.4615,169.5374,169.3666,169.3856,105454.0
2018-08-29 15:25:00,178.48,178.71,178.47,178.6,89863.0,169.3951,169.6134,169.3856,169.509,89863.0
2018-08-29 15:30:00,178.63,178.72,178.42,178.47,121454.0,169.5374,169.6229,169.3381,169.3856,121454.0
2018-08-29 15:35:00,178.47,178.63,178.47,178.62,79693.0,169.3856,169.5374,169.3856,169.5279,79693.0
2018-08-29 15:40:00,178.62,178.66,178.47,178.52,129991.0,169.5279,169.5659,169.3856,169.433,129991.0
2018-08-29 15:45:00,178.51,178.55,178.34,178.42,140681.0,169.4235,169.4615,169.2622,169.3381,140681.0
2018-08-29 15:50:00,178.42,178.45,178.15,178.2,166533.0,169.3381,169.3666,169.0819,169.1293,166533.0
2018-08-29 15:55:00,178.21,178.55,178.17,178.49,337418.0,169.1388,169.4615,169.1009,169.4046,337418.0
2018-08-30 09:30:00,177.33,178.1,176.32,176.7,648549.0,168.3036,169.0344,167.345,167.7057,648549.0
2018-08-30 09:35:00,176.69,176.7,175.4,175.67,641670.0,167.6962,167.7057,166.4719,166.7281,641670.0
2018-08-30 09:40:00,175.68,176.48,175.61,176.39,347061.0,166.7376,167.4969,166.6712,167.4115,347061.0
2018-08-30 09:45:00,176.38,176.91,176.21,176.35,347644.0,167.402,167.905,167.2406,167.3735,347644.0
2018-08-30 09:50:00,176.32,176.81,176.23,176.75,177486.0,167.345,167.8101,167.2596,167.7531,177486.0
2018-08-30 09:55:00,176.71,176.85,176.47,176.62,183968.0,167.7152,167.848,167.4874,167.6298,183968.0
2018-08-30 10:00:00,176.6,176.98,176.42,176.83,160509.0,167.6108,167.9714,167.4399,167.8291,160509.0
2018-08-30 10:05:00,176.79,177.15,176.77,176.98,160819.0,167.7911,168.1328,167.7721,167.9714,160819.0
2018-08-30 10:10:00,176.98,177.13,176.82,177.0,165617.0,167.9714,168.1138,167.8196,167.9904,165617.0
2018-08-30 10:15:00,177.0,177.37,176.87,177.33,229369.0,167.9904,168.3416,167.867,168.3036,229369.0
2018-08-30 10:20:00,177.34,177.45,176.66,176.89,158787.0,168.3131,168.4175,167.6677,167.886,158787.0
2018-08-30 10:25:00,176.93,177.13,176.78,176.84,102621.0,167.924,168.1138,167.7816,167.8386,102621.0
2018-08-30 10:30:00,176.83,176.83,176.47,176.64,129318.0,167.8291,167.8291,167.4874,167.6487,129318.0
2018-08-30 10:35:00,176.63,176.82,176.3,176.49,128004.0,167.6392,167.8196,167.326,167.5064,128004.0
2018-08-30 10:40:00,176.45,176.48,176.02,176.14,127356.0,167.4684,167.4969,167.0603,167.1742,127356.0
2018-08-30 10:45:00,176.17,176.52,176.13,176.31,159830.0,167.2027,167.5348,167.1647,167.3355,159830.0
2018-08-30 10:50:00,176.33,176.39,175.8,176.06,200201.0,167.3545,167.4115,166.8515,167.0983,200201.0
2018-08-30 10:55:00,176.07,176.46,176.07,176.4,139596.0,167.1077,167.4779,167.1077,167.4209,139596.0
2018-08-30 11:00:00,176.44,176.64,176.35,176.49,122995.0,167.4589,167.6487,167.3735,167.5064,122995.0
2018-08-30 11:05:00,176.45,176.45,175.91,176.06,144426.0,167.4684,167.4684,166.9559,167.0983,144426.0
2018-08-30 11:10:00,176.08,176.19,175.93,176.13,75032.0,167.1172,167.2216,166.9749,167.1647,75032.0
2018-08-30 11:15:00,176.14,176.39,176.1,176.15,72730.0,167.1742,167.4115,167.1362,167.1837,72730.0
2018-08-30 11:20:00,176.14,176.22,175.84,175.85,141427.0,167.1742,167.2501,166.8895,166.8989,141427.0
2018-08-30 11:25:00,175.88,175.88,175.55,175.65,233687.0,166.9274,166.9274,166.6142,166.7091,233687.0
2018-08-30 11:30:00,175.63,175.94,175.53,175.59,161164.0,166.6901,166.9844,166.5952,166.6522,161164.0
2018-08-30 11:35:00,175.57,175.6,175.31,175.46,236405.0,166.6332,166.6617,166.3864,166.5288,236405.0
2018-08-30 11:40:00,175.46,175.69,175.26,175.59,149522.0,166.5288,166.7471,166.339,166.6522,149522.0
2018-08-30 11:45:00,175.61,175.88,175.58,175.71,111210.0,166.6712,166.9274,166.6427,166.7661,111210.0
2018-08-30 11:50:00,175.71,175.9,175.62,175.63,91292.0,166.7661,166.9464,166.6807,166.6901,91292.0
2018-08-30 11:55:00,175.65,175.66,175.33,175.41,179419.0,166.7091,166.7186,166.4054,166.4813,179419.0
2018-08-30 12:00:00,175.42,175.71,175.4,175.55,329583.0,166.4908,166.7661,166.4719,166.6142,329583.0
2018-08-30 12:05:00,175.53,175.55,175.31,175.34,95974.0,166.5952,166.6142,166.3864,166.4149,95974.0
2018-08-30 12:10:00,175.31,175.55,175.28,175.53,98930.0,166.3864,166.6142,166.358,166.5952,98930.0
2018-08-30 12:15:00,175.52,175.79,175.48,175.68,87635.0,166.5857,166.842,166.5478,166.7376,87635.0
2018-08-30 12:20:00,175.68,175.76,175.55,175.64,68625.0,166.7376,166.8135,166.6142,166.6996,68625.0
2018-08-30 12:25:00,175.63,175.78,175.45,175.54,93485.0,166.6901,166.8325,166.5193,166.6047,93485.0
2018-08-30 12:30:00,175.54,175.98,175.51,175.9,142412.0,166.6047,167.0223,166.5763,166.9464,142412.0
2018-08-30 12:35:00,175.94,176.2,175.89,176.11,223565.0,166.9844,167.2311,166.9369,167.1457,223565.0
2018-08-30 12:40:00,176.14,176.28,176.11,176.11,80086.0,167.1742,167.3071,167.1457,167.1457,80086.0
2018-08-30 12:45:00,176.14,176.17,175.97,176.04,84233.0,167.1742,167.2027,167.0128,167.0793,84233.0
2018-08-30 12:50:00,176.06,176.25,176.05,176.11,64237.0,167.0983,167.2786,167.0888,167.1457,64237.0
2018-08-30 12:55:00,176.11,176.28,176.0,176.27,130288.0,167.1457,167.3071,167.0413,167.2976,130288.0
2018-08-30 13:00:00,176.28,176.44,176.24,176.4,87476.0,167.3071,167.4589,167.2691,167.4209,87476.0
2018-08-30 13:05:00,176.41,176.45,176.15,176.26,126305.0,167.4304,167.4684,167.1837,167.2881,126305.0
2018-08-30 13:10:00,176.26,176.54,176.26,176.39,122350.0,167.2881,167.5538,167.2881,167.4115,122350.0
2018-08-30 13:15:00,176.38,176.66,176.36,176.52,71670.0,167.402,167.6677,167.383,167.5348,71670.0
2018-08-30 13:20:00,176.52,176.58,176.32,176.35,81377.0,167.5348,167.5918,167.345,167.3735,81377.0
2018-08-30 13:25:00,176.33,176.37,176.18,176.25,42442.0,167.3545,167.3925,167.2121,167.2786,42442.0
2018-08-30 13:30:00,176.27,176.33,176.18,176.26,38470.0,167.2976,167.3545,167.2121,167.2881,38470.0
2018-08-30 13:35:00,176.28,176.47,176.14,176.47,116758.0,167.3071,167.4874,167.1742,167.4874,116758.0
2018-08-30 13:40:00,176.48,176.5,176.19,176.25,39285.0,167.4969,167.5159,167.2216,167.2786,39285.0
2018-08-30 13:45:00,176.26,176.32,176.14,176.15,51685.0,167.2881,167.345,167.1742,167.1837,51685.0
2018-08-30 13:50:00,176.15,176.16,176.03,176.08,48077.0,167.1837,167.1932,167.0698,167.1172,48077.0
2018-08-30 13:55:00,176.06,176.3,176.02,176.29,62020.0,167.0983,167.326,167.0603,167.3165,62020.0
2018-08-30 14:00:00,176.3,176.35,176.07,176.25,68416.0,167.326,167.3735,167.1077,167.2786,68416.0
2018-08-30 14:05:00,176.21,176.33,175.9,175.95,103098.0,167.2406,167.3545,166.9464,166.9939,103098.0
2018-08-30 14:10:00,175.96,176.13,175.96,176.09,39461.0,167.0033,167.1647,167.0033,167.1267,39461.0
2018-08-30 14:15:00,176.08,176.15,175.3,175.39,346071.0,167.1172,167.1837,166.3769,166.4624,346071.0
2018-08-30 14:20:00,175.45,175.45,174.62,175.0,476914.0,166.5193,166.5193,165.7316,166.0922,476914.0
2018-08-30 14:25:00,174.96,175.13,174.81,174.87,205812.0,166.0542,166.2156,165.9119,165.9688,205812.0
2018-08-30 14:30:00,174.87,175.11,174.75,175.08,155235.0,165.9688,166.1966,165.8549,166.1681,155235.0
2018-08-30 14:35:00,175.11,175.3,175.05,175.18,138415.0,166.1966,166.3769,166.1397,166.263,138415.0
2018-08-30 14:40:00,175.19,175.26,174.79,174.96,106284.0,166.2725,166.339,165.8929,166.0542,106284.0
2018-08-30 14:45:00,174.94,175.28,174.91,175.1,94296.0,166.0353,166.358,166.0068,166.1871,94296.0
2018-08-30 14:50:00,175.09,175.09,174.72,174.87,165342.0,166.1776,166.1776,165.8265,165.9688,165342.0
2018-08-30 14:55:00,174.89,174.91,174.66,174.67,105369.0,165.9878,166.0068,165.7695,165.779,105369.0
2018-08-30 15:00:00,174.66,174.72,174.12,174.3,305453.0,165.7695,165.8265,165.257,165.4278,305453.0
2018-08-30 15:05:00,174.29,174.8,174.2,174.78,176458.0,165.4184,165.9024,165.3329,165.8834,176458.0
2018-08-30 15:10:00,174.77,175.05,174.7,174.87,158941.0,165.8739,166.1397,165.8075,165.9688,158941.0
2018-08-30 15:15:00,174.85,175.29,174.75,175.28,144766.0,165.9498,166.3674,165.8549,166.358,144766.0
2018-08-30 15:20:00,175.27,175.33,175.02,175.07,171131.0,166.3485,166.4054,166.1112,166.1586,171131.0
2018-08-30 15:25:00,175.09,175.16,174.97,175.09,125374.0,166.1776,166.2441,166.0637,166.1776,125374.0
2018-08-30 15:30:00,175.12,175.22,175.05,175.16,126676.0,166.2061,166.301,166.1397,166.2441,126676.0
2018-08-30 15:35:00,175.16,175.24,174.95,175.09,126075.0,166.2441,166.32,166.0448,166.1776,126075.0
2018-08-30 15:40:00,175.09,175.14,174.85,174.9,187428.0,166.1776,166.2251,165.9498,165.9973,187428.0
2018-08-30 15:45:00,174.9,174.99,174.76,174.77,239981.0,165.9973,166.0827,165.8644,165.8739,239981.0
2018-08-30 15:50:00,174.77,174.8,174.49,174.7,308014.0,165.8739,165.9024,165.6082,165.8075,308014.0
2018-08-30 15:55:00,174.7,174.77,174.5,174.61,569970.0,165.8075,165.8739,165.6177,165.7221,569970.0
2018-08-31 09:30:00,173.11,174.38,172.76,174.19,899992.0,164.2984,165.5038,163.9662,165.3234,899992.0
2018-08-31 09:35:00,174.19,175.47,174.08,175.0,505735.0,165.3234,166.5383,165.219,166.0922,505735.0
2018-08-31 09:40:00,175.03,175.73,174.98,175.18,507265.0,166.1207,166.7851,166.0732,166.263,507265.0
2018-08-31 09:45:00,175.18,175.68,174.77,175.64,334740.0,166.263,166.7376,165.8739,166.6996,334740.0
2018-08-31 09:50:00,175.66,175.69,175.15,175.2,261848.0,166.7186,166.7471,166.2346,166.282,261848.0
2018-08-31 09:55:00,175.23,175.43,174.62,174.84,170881.0,166.3105,166.5003,165.7316,165.9404,170881.0
2018-08-31 10:00:00,174.8,175.4,174.75,175.34,126348.0,165.9024,166.4719,165.8549,166.4149,126348.0
2018-08-31 10:05:00,175.35,176.06,175.21,176.0,281773.0,166.4244,167.0983,166.2915,167.0413,281773.0
2018-08-31 10:10:00,175.96,176.17,175.87,176.1,226785.0,167.0033,167.2027,166.9179,167.1362,226785.0
2018-08-31 10:15:00,176.08,176.55,175.96,176.01,327838.0,167.1172,167.5633,167.0033,167.0508,327838.0
2018-08-31 10:20:00,175.95,176.69,175.7,176.36,323244.0,166.9939,167.6962,166.7566,167.383,323244.0
2018-08-31 10:25:00,176.43,176.43,175.39,175.8,184388.0,167.4494,167.4494,166.4624,166.8515,184388.0
2018-08-31 10:30:00,175.81,176.08,175.65,175.67,65195.0,166.861,167.1172,166.7091,166.7281,65195.0
2018-08-31 10:35:00,175.75,175.78,175.59,175.63,90114.0,166.804,166.8325,166.6522,166.6901,90114.0
2018-08-31 10:40:00,175.61,175.92,175.61,175.9,92613.0,166.6712,166.9654,166.6712,166.9464,92613.0
2018-08-31 10:45:00,175.88,175.88,175.07,175.31,137309.0,166.9274,166.9274,166.1586,166.3864,137309.0
2018-08-31 10:50:00,175.31,175.48,175.28,175.45,56053.0,166.3864,166.5478,166.358,166.5193,56053.0
2018-08-31 10:55:00,175.45,175.49,175.26,175.29,63824.0,166.5193,166.5573,166.339,166.3674,63824.0
2018-08-31 11:00:00,175.31,175.58,175.25,175.25,60760.0,166.3864,166.6427,166.3295,166.3295,60760.0
2018-08-31 11:05:00,175.25,175.28,174.63,174.7,143033.0,166.3295,166.358,165.741,165.8075,143033.0
2018-08-31 11:10:00,174.65,174.99,174.55,174.91,107538.0,165.76,166.0827,165.6651,166.0068,107538.0
2018-08-31 11:15:00,174.91,174.93,174.71,174.81,76065.0,166.0068,166.0258,165.817,165.9119,76065.0
2018-08-31 11:20:00,174.79,174.88,174.69,174.71,98759.0,165.8929,165.9783,165.798,165.817,98759.0
2018-08-31 11:25:00,174.71,174.88,174.26,174.33,174744.0,165.817,165.9783,165.3899,165.4563,174744.0
2018-08-31 11:30:00,174.33,174.83,174.3,174.8,116897.0,165.4563,165.9309,165.4278,165.9024,116897.0
2018-08-31 11:35:00,174.8,175.06,174.8,175.0,119885.0,165.9024,166.1492,165.9024,166.0922,119885.0
2018-08-31 11:40:00,175.0,175.08,174.59,174.66,94147.0,166.0922,166.1681,165.7031,165.7695,94147.0
2018-08-31 11:45:00,174.64,174.81,174.54,174.68,55730.0,165.7505,165.9119,165.6556,165.7885,55730.0
2018-08-31 11:50:00,174.74,175.04,174.74,174.91,43404.0,165.8454,166.1302,165.8454,166.0068,43404.0
2018-08-31 11:55:00,174.96,175.17,174.91,175.05,50902.0,166.0542,166.2536,166.0068,166.1397,50902.0
2018-08-31 12:00:00,175.02,175.06,174.75,175.04,69118.0,166.1112,166.1492,165.8549,166.1302,69118.0
2018-08-31 12:05:00,175.03,175.21,174.91,175.18,54554.0,166.1207,166.2915,166.0068,166.263,54554.0
2018-08-31 12:10:00,175.2,175.35,175.16,175.24,126993.0,166.282,166.4244,166.2441,166.32,126993.0
2018-08-31 12:15:00,175.23,175.75,175.22,175.64,155469.0,166.3105,166.804,166.301,166.6996,155469.0
2018-08-31 12:20:00,175.65,175.72,175.48,175.62,117769.0,166.7091,166.7756,166.5478,166.6807,117769.0
2018-08-31 12:25:00,175.64,175.78,175.2,175.46,171802.0,166.6996,166.8325,166.282,166.5288,171802.0
2018-08-31 12:30:00,175.48,175.5,175.1,175.29,74600.0,166.5478,166.5668,166.1871,166.3674,74600.0
2018-08-31 12:35:00,175.35,175.58,175.35,175.41,57141.0,166.4244,166.6427,166.4244,166.4813,57141.0
2018-08-31 12:40:00,175.38,175.54,175.33,175.51,52429.0,166.4529,166.6047,166.4054,166.5763,52429.0
2018-08-31 12:45:00,175.49,175.71,175.41,175.58,70917.0,166.5573,166.7661,166.4813,166.6427,70917.0
2018-08-31 12:50:00,175.61,175.67,175.47,175.47,63722.0,166.6712,166.7281,166.5383,166.5383,63722.0
2018-08-31 12:55:00,175.49,175.51,175.15,175.18,83776.0,166.5573,166.5763,166.2346,166.263,83776.0
2018-08-31 13:00:00,175.15,175.32,175.15,175.2,57956.0,166.2346,166.3959,166.2346,166.282,57956.0
2018-08-31 13:05:00,175.18,175.34,175.08,175.28,76423.0,166.263,166.4149,166.1681,166.358,76423.0
2018-08-31 13:10:00,175.28,175.31,175.14,175.25,50952.0,166.358,166.3864,166.2251,166.3295,50952.0
2018-08-31 13:15:00,175.24,175.42,175.15,175.16,52954.0,166.32,166.4908,166.2346,166.2441,52954.0
2018-08-31 13:20:00,175.15,175.2,175.01,175.1,55692.0,166.2346,166.282,166.1017,166.1871,55692.0
2018-08-31 13:25:00,175.09,175.23,175.05,175.23,33244.0,166.1776,166.3105,166.1397,166.3105,33244.0
2018-08-31 13:30:00,175.21,175.4,175.06,175.4,64305.0,166.2915,166.4719,166.1492,166.4719,64305.0
2018-08-31 13:35:00,175.42,175.53,175.34,175.4,59931.0,166.4908,166.5952,166.4149,166.4719,59931.0
2018-08-31 13:40:00,175.4,175.47,175.35,175.37,27001.0,166.4719,166.5383,166.4244,166.4434,27001.0
2018-08-31 13:45:00,175.33,175.56,175.33,175.5,53768.0,166.4054,166.6237,166.4054,166.5668,53768.0
2018-08-31 13:50:00,175.49,175.59,175.4,175.46,53339.0,166.5573,166.6522,166.4719,166.5288,53339.0
2018-08-31 13:55:00,175.45,175.66,175.4,175.64,52651.0,166.5193,166.7186,166.4719,166.6996,52651.0
2018-08-31 14:00:00,175.65,175.69,175.29,175.29,90208.0,166.7091,166.7471,166.3674,166.3674,90208.0
2018-08-31 14:05:00,175.31,175.33,175.05,175.16,65428.0,166.3864,166.4054,166.1397,166.2441,65428.0
2018-08-31 14:10:00,175.14,175.16,174.89,174.89,75955.0,166.2251,166.2441,165.9878,165.9878,75955.0
2018-08-31 14:15:00,174.9,174.98,174.83,174.92,39369.0,165.9973,166.0732,165.9309,166.0163,39369.0
2018-08-31 14:20:00,174.91,174.95,174.69,174.74,39731.0,166.0068,166.0448,165.798,165.8454,39731.0
2018-08-31 14:25:00,174.74,174.97,174.71,174.92,49751.0,165.8454,166.0637,165.817,166.0163,49751.0
2018-08-31 14:30:00,174.9,175.05,174.85,175.01,34870.0,165.9973,166.1397,165.9498,166.1017,34870.0
2018-08-31 14:35:00,175.02,175.11,174.9,175.09,69281.0,166.1112,166.1966,165.9973,166.1776,69281.0
2018-08-31 14:40:00,175.09,175.21,175.02,175.08,62576.0,166.1776,166.2915,166.1112,166.1681,62576.0
2018-08-31 14:45:00,175.09,175.17,174.99,175.03,44024.0,166.1776,166.2536,166.0827,166.1207,44024.0
2018-08-31 14:50:00,175.06,175.17,175.01,175.11,39048.0,166.1492,166.2536,166.1017,166.1966,39048.0
2018-08-31 14:55:00,175.13,175.2,175.04,175.05,66527.0,166.2156,166.282,166.1302,166.1397,66527.0
2018-08-31 15:00:00,175.05,175.51,175.04,175.49,108430.0,166.1397,166.5763,166.1302,166.5573,108430.0
2018-08-31 15:05:00,175.49,175.59,175.43,175.55,139640.0,166.5573,166.6522,166.5003,166.6142,139640.0
2018-08-31 15:10:00,175.54,175.58,175.35,175.43,96314.0,166.6047,166.6427,166.4244,166.5003,96314.0
2018-08-31 15:15:00,175.45,175.52,175.41,175.47,54656.0,166.5193,166.5857,166.4813,166.5383,54656.0
2018-08-31 15:20:00,175.47,175.48,175.16,175.18,74524.0,166.5383,166.5478,166.2441,166.263,74524.0
2018-08-31 15:25:00,175.18,175.25,175.03,175.07,124449.0,166.263,166.3295,166.1207,166.1586,124449.0
2018-08-31 15:30:00,175.08,175.12,174.68,174.8,244921.0,166.1681,166.2061,165.7885,165.9024,244921.0
2018-08-31 15:35:00,174.8,174.83,174.73,174.73,264747.0,165.9024,165.9309,165.836,165.836,264747.0
2018-08-31 15:40:00,174.73,175.03,174.69,175.0,207470.0,165.836,166.1207,165.798,166.0922,207470.0
2018-08-31 15:45:00,175.0,175.05,174.89,174.92,216603.0,166.0922,166.1397,165.9878,166.0163,216603.0
2018-08-31 15:50:00,174.93,175.08,174.92,175.02,202687.0,166.0258,166.1681,166.0163,166.1112,202687.0
2018-08-31 15:55:00,175.02,175.08,174.94,175.01,544775.0,166.1112,166.1681,166.0353,166.1017,544775.0
2018-09-04 09:30:00,173.5,173.95,172.29,172.79,983776.0,164.6686,165.0957,163.5202,163.9947,983776.0
2018-09-04 09:35:00,172.85,172.9,171.48,171.9,559823.0,164.0516,164.0991,162.7514,163.15,559823.0
2018-09-04 09:40:00,171.85,172.07,171.06,171.59,735752.0,163.1026,163.3114,162.3528,162.8558,735752.0
2018-09-04 09:45:00,171.57,171.74,170.97,171.17,663109.0,162.8368,162.9982,162.2673,162.4572,663109.0
2018-09-04 09:50:00,171.18,171.32,170.88,171.05,426350.0,162.4667,162.5995,162.1819,162.3433,426350.0
2018-09-04 09:55:00,171.05,171.24,170.88,170.99,386841.0,162.3433,162.5236,162.1819,162.2863,386841.0
2018-09-04 10:00:00,170.99,171.58,170.92,171.44,424316.0,162.2863,162.8463,162.2199,162.7134,424316.0
2018-09-04 10:05:00,171.45,171.49,171.08,171.28,305640.0,162.7229,162.7609,162.3717,162.5616,305640.0
2018-09-04 10:10:00,171.29,171.57,171.16,171.29,310559.0,162.5711,162.8368,162.4477,162.5711,310559.0
2018-09-04 10:15:00,171.29,171.46,171.16,171.31,269530.0,162.5711,162.7324,162.4477,162.59,269530.0
2018-09-04 10:20:00,171.34,171.49,171.04,171.06,277311.0,162.6185,162.7609,162.3338,162.3528,277311.0
2018-09-04 10:25:00,171.06,171.28,170.93,171.02,338583.0,162.3528,162.5616,162.2294,162.3148,338583.0
2018-09-04 10:30:00,171.02,171.12,170.88,171.0,253794.0,162.3148,162.4097,162.1819,162.2958,253794.0
2018-09-04 10:35:00,171.0,171.67,170.88,171.67,207434.0,162.2958,162.9317,162.1819,162.9317,207434.0
2018-09-04 10:40:00,171.6,172.0,171.6,171.84,325500.0,162.8653,163.2449,162.8653,163.0931,325500.0
2018-09-04 10:45:00,171.84,172.06,171.6,171.96,242255.0,163.0931,163.3019,162.8653,163.207,242255.0
2018-09-04 10:50:00,171.97,172.0,171.63,171.83,156387.0,163.2164,163.2449,162.8937,163.0836,156387.0
2018-09-04 10:55:00,171.82,171.84,171.33,171.34,214948.0,163.0741,163.0931,162.609,162.6185,214948.0
2018-09-04 11:00:00,171.36,171.37,171.02,171.05,166903.0,162.6375,162.647,162.3148,162.3433,166903.0
2018-09-04 11:05:00,171.03,171.19,170.9,171.16,225664.0,162.3243,162.4761,162.2009,162.4477,225664.0
2018-09-04 11:10:00,171.15,171.21,170.89,171.0,187878.0,162.4382,162.4951,162.1914,162.2958,187878.0
2018-09-04 11:15:00,171.0,171.16,170.71,171.1,315624.0,162.2958,162.4477,162.0206,162.3907,315624.0
2018-09-04 11:20:00,171.09,171.46,171.04,171.42,194845.0,162.3812,162.7324,162.3338,162.6944,194845.0
2018-09-04 11:25:00,171.41,171.42,171.02,171.02,143778.0,162.6849,162.6944,162.3148,162.3148,143778.0
2018-09-04 11:30:00,171.06,171.19,170.78,170.84,172298.0,162.3528,162.4761,162.087,162.144,172298.0
2018-09-04 11:35:00,170.86,171.02,170.85,170.85,384734.0,162.1629,162.3148,162.1535,162.1535,384734.0
2018-09-04 11:40:00,170.87,170.87,170.43,170.45,692937.0,162.1724,162.1724,161.7548,161.7738,692937.0
2018-09-04 11:45:00,170.44,170.75,170.32,170.53,249857.0,161.7643,162.0585,161.6504,161.8497,249857.0
2018-09-04 11:50:00,170.56,170.67,170.0,170.05,411411.0,161.8782,161.9826,161.3467,161.3942,411411.0
2018-09-04 11:55:00,170.06,170.14,169.63,169.82,715970.0,161.4037,161.4796,160.9956,161.1759,715970.0
2018-09-04 12:00:00,169.83,170.07,169.7,169.94,208049.0,161.1854,161.4132,161.062,161.2898,208049.0
2018-09-04 12:05:00,169.95,170.04,169.76,170.03,217024.0,161.2993,161.3847,161.1189,161.3752,217024.0
2018-09-04 12:10:00,170.0,170.03,169.86,169.9,123851.0,161.3467,161.3752,161.2138,161.2518,123851.0
2018-09-04 12:15:00,169.9,170.22,169.89,170.14,174387.0,161.2518,161.5555,161.2423,161.4796,174387.0
2018-09-04 12:20:00,170.13,170.24,169.72,169.73,192513.0,161.4701,161.5745,161.081,161.0905,192513.0
2018-09-04 12:25:00,169.74,169.93,169.65,169.92,196343.0,161.1,161.2803,161.0145,161.2708,196343.0
2018-09-04 12:30:00,169.91,170.28,169.7,170.16,226843.0,161.2613,161.6125,161.062,161.4986,226843.0
2018-09-04 12:35:00,170.16,170.42,170.13,170.33,130900.0,161.4986,161.7453,161.4701,161.6599,130900.0
2018-09-04 12:40:00,170.31,170.72,170.26,170.6,178175.0,161.6409,162.0301,161.5935,161.9162,178175.0
2018-09-04 12:45:00,170.59,170.82,170.46,170.71,677614.0,161.9067,162.125,161.7833,162.0206,677614.0
2018-09-04 12:50:00,170.69,170.71,170.41,170.43,114478.0,162.0016,162.0206,161.7358,161.7548,114478.0
2018-09-04 12:55:00,170.41,170.5,170.11,170.11,101563.0,161.7358,161.8213,161.4511,161.4511,101563.0
2018-09-04 13:00:00,170.12,170.3,170.0,170.16,137666.0,161.4606,161.6314,161.3467,161.4986,137666.0
2018-09-04 13:05:00,170.16,170.32,170.1,170.18,60137.0,161.4986,161.6504,161.4416,161.5176,60137.0
2018-09-04 13:10:00,170.19,170.43,169.99,170.4,96127.0,161.527,161.7548,161.3372,161.7264,96127.0
2018-09-04 13:15:00,170.38,170.46,170.0,170.05,104595.0,161.7074,161.7833,161.3467,161.3942,104595.0
2018-09-04 13:20:00,170.06,170.2,170.02,170.15,62568.0,161.4037,161.5365,161.3657,161.4891,62568.0
2018-09-04 13:25:00,170.16,170.27,169.95,170.22,125012.0,161.4986,161.603,161.2993,161.5555,125012.0
2018-09-04 13:30:00,170.23,170.25,170.05,170.06,65872.0,161.565,161.584,161.3942,161.4037,65872.0
2018-09-04 13:35:00,170.06,170.23,169.88,169.92,115624.0,161.4037,161.565,161.2328,161.2708,115624.0
2018-09-04 13:40:00,169.91,169.98,169.75,169.77,181003.0,161.2613,161.3277,161.1094,161.1284,181003.0
2018-09-04 13:45:00,169.78,170.0,169.72,169.95,105659.0,161.1379,161.3467,161.081,161.2993,105659.0
2018-09-04 13:50:00,169.95,170.17,169.94,170.12,135751.0,161.2993,161.5081,161.2898,161.4606,135751.0
2018-09-04 13:55:00,170.13,170.3,169.92,169.98,114033.0,161.4701,161.6314,161.2708,161.3277,114033.0
2018-09-04 14:00:00,169.95,170.1,169.94,169.96,82746.0,161.2993,161.4416,161.2898,161.3088,82746.0
2018-09-04 14:05:00,169.97,170.03,169.93,169.95,84819.0,161.3182,161.3752,161.2803,161.2993,84819.0
2018-09-04 14:10:00,169.95,170.01,169.9,169.94,75786.0,161.2993,161.3562,161.2518,161.2898,75786.0
2018-09-04 14:15:00,169.93,170.0,169.72,169.84,163763.0,161.2803,161.3467,161.081,161.1949,163763.0
2018-09-04 14:20:00,169.83,169.97,169.75,169.91,86379.0,161.1854,161.3182,161.1094,161.2613,86379.0
2018-09-04 14:25:00,169.92,170.22,169.91,170.07,122735.0,161.2708,161.5555,161.2613,161.4132,122735.0
2018-09-04 14:30:00,170.08,170.59,169.98,170.54,159691.0,161.4226,161.9067,161.3277,161.8592,159691.0
2018-09-04 14:35:00,170.54,170.7,170.44,170.58,126455.0,161.8592,162.0111,161.7643,161.8972,126455.0
2018-09-04 14:40:00,170.58,170.59,170.31,170.46,94930.0,161.8972,161.9067,161.6409,161.7833,94930.0
2018-09-04 14:45:00,170.46,170.62,170.4,170.52,76814.0,161.7833,161.9352,161.7264,161.8403,76814.0
2018-09-04 14:50:00,170.53,170.68,170.36,170.38,81851.0,161.8497,161.9921,161.6884,161.7074,81851.0
2018-09-04 14:55:00,170.38,170.67,170.35,170.59,90337.0,161.7074,161.9826,161.6789,161.9067,90337.0
2018-09-04 15:00:00,170.58,170.66,170.4,170.47,109874.0,161.8972,161.9731,161.7264,161.7928,109874.0
2018-09-04 15:05:00,170.49,170.79,170.47,170.7,130224.0,161.8118,162.0965,161.7928,162.0111,130224.0
2018-09-04 15:10:00,170.7,170.79,170.65,170.78,134692.0,162.0111,162.0965,161.9636,162.087,134692.0
2018-09-04 15:15:00,170.78,170.87,170.66,170.71,106041.0,162.087,162.1724,161.9731,162.0206,106041.0
2018-09-04 15:20:00,170.71,170.75,170.51,170.53,103054.0,162.0206,162.0585,161.8308,161.8497,103054.0
2018-09-04 15:25:00,170.54,170.54,170.39,170.41,111479.0,161.8592,161.8592,161.7169,161.7358,111479.0
2018-09-04 15:30:00,170.42,170.45,170.26,170.26,107480.0,161.7453,161.7738,161.5935,161.5935,107480.0
2018-09-04 15:35:00,170.25,170.26,170.07,170.14,210871.0,161.584,161.5935,161.4132,161.4796,210871.0
2018-09-04 15:40:00,170.14,171.0,170.0,170.13,344066.0,161.4796,162.2958,161.3467,161.4701,344066.0
2018-09-04 15:45:00,170.13,170.18,170.02,170.05,252789.0,161.4701,161.5176,161.3657,161.3942,252789.0
2018-09-04 15:50:00,170.05,170.14,169.0,170.05,476285.0,161.3942,161.4796,160.3976,161.3942,476285.0
2018-09-04 15:55:00,170.06,170.59,169.94,170.44,648379.0,161.4037,161.9067,161.2898,161.7643,648379.0
2018-09-05 09:30:00,167.34,167.68,166.17,166.6,1509918.0,158.8221,159.1448,157.7117,158.1198,1509918.0
2018-09-05 09:35:00,166.57,168.12,166.57,167.33,778583.0,158.0913,159.5624,158.0913,158.8126,778583.0
2018-09-05 09:40:00,167.31,167.95,166.82,167.64,524236.0,158.7936,159.4011,158.3286,159.1068,524236.0
2018-09-05 09:45:00,167.63,168.13,167.57,168.04,402075.0,159.0974,159.5719,159.0404,159.4865,402075.0
2018-09-05 09:50:00,168.08,168.28,167.51,167.65,473062.0,159.5245,159.7143,158.9835,159.1163,473062.0
2018-09-05 09:55:00,167.65,167.82,166.89,166.93,296319.0,159.1163,159.2777,158.395,158.433,296319.0
2018-09-05 10:00:00,166.96,167.42,166.32,166.74,421306.0,158.4615,158.898,157.854,158.2527,421306.0
2018-09-05 10:05:00,166.75,167.0,166.3,166.96,379587.0,158.2621,158.4994,157.8351,158.4615,379587.0
2018-09-05 10:10:00,166.97,167.12,166.35,166.37,276767.0,158.471,158.6133,157.8825,157.9015,276767.0
2018-09-05 10:15:00,166.37,167.09,166.05,166.84,526992.0,157.9015,158.5848,157.5978,158.3476,526992.0
2018-09-05 10:20:00,166.81,166.87,165.6,165.61,734058.0,158.3191,158.376,157.1707,157.1802,734058.0
2018-09-05 10:25:00,165.61,166.18,165.47,166.06,484297.0,157.1802,157.7212,157.0473,157.6073,484297.0
2018-09-05 10:30:00,166.06,166.18,165.1,165.17,479723.0,157.6073,157.7212,156.6961,156.7626,479723.0
2018-09-05 10:35:00,165.16,165.6,165.14,165.31,292046.0,156.7531,157.1707,156.7341,156.8954,292046.0
2018-09-05 10:40:00,165.3,165.77,165.0,165.57,726075.0,156.886,157.332,156.6012,157.1422,726075.0
2018-09-05 10:45:00,165.61,166.28,165.53,165.94,347832.0,157.1802,157.8161,157.1042,157.4934,347832.0
2018-09-05 10:50:00,165.94,166.12,165.85,166.0,252331.0,157.4934,157.6642,157.408,157.5503,252331.0
2018-09-05 10:55:00,166.0,166.36,165.74,165.75,234393.0,157.5503,157.892,157.3036,157.3131,234393.0
2018-09-05 11:00:00,165.73,166.02,165.48,165.57,199712.0,157.2941,157.5693,157.0568,157.1422,199712.0
2018-09-05 11:05:00,165.55,165.95,165.32,165.48,198779.0,157.1232,157.5029,156.9049,157.0568,198779.0
2018-09-05 11:10:00,165.5,165.77,165.36,165.42,196756.0,157.0758,157.332,156.9429,156.9998,196756.0
2018-09-05 11:15:00,165.41,165.5,165.18,165.19,347077.0,156.9904,157.0758,156.7721,156.7816,347077.0
2018-09-05 11:20:00,165.19,165.48,165.15,165.37,182199.0,156.7816,157.0568,156.7436,156.9524,182199.0
2018-09-05 11:25:00,165.35,165.82,165.25,165.67,205551.0,156.9334,157.3795,156.8385,157.2371,205551.0
2018-09-05 11:30:00,165.66,165.79,165.4,165.48,151454.0,157.2276,157.351,156.9809,157.0568,151454.0
2018-09-05 11:35:00,165.49,165.93,165.33,165.77,230273.0,157.0663,157.4839,156.9144,157.332,230273.0
2018-09-05 11:40:00,165.75,166.0,165.75,165.9,119705.0,157.3131,157.5503,157.3131,157.4554,119705.0
2018-09-05 11:45:00,165.92,166.18,165.31,165.47,291412.0,157.4744,157.7212,156.8954,157.0473,291412.0
2018-09-05 11:50:00,165.5,165.91,165.32,165.64,241185.0,157.0758,157.4649,156.9049,157.2087,241185.0
2018-09-05 11:55:00,165.63,165.65,165.04,165.07,261326.0,157.1992,157.2181,156.6392,156.6677,261326.0
2018-09-05 12:00:00,165.09,165.66,164.89,165.59,573391.0,156.6866,157.2276,156.4968,157.1612,573391.0
2018-09-05 12:05:00,165.59,165.62,165.23,165.58,351901.0,157.1612,157.1897,156.8195,157.1517,351901.0
2018-09-05 12:10:00,165.59,165.63,165.14,165.28,122075.0,157.1612,157.1992,156.7341,156.867,122075.0
2018-09-05 12:15:00,165.28,165.33,164.85,165.0,230863.0,156.867,156.9144,156.4589,156.6012,230863.0
2018-09-05 12:20:00,164.98,165.15,164.78,165.05,234323.0,156.5822,156.7436,156.3924,156.6487,234323.0
2018-09-05 12:25:00,165.03,165.25,164.94,165.06,159159.0,156.6297,156.8385,156.5443,156.6582,159159.0
2018-09-05 12:30:00,165.05,165.53,165.05,165.43,238830.0,156.6487,157.1042,156.6487,157.0093,238830.0
2018-09-05 12:35:00,165.42,165.52,165.36,165.44,146818.0,156.9998,157.0948,156.9429,157.0188,146818.0
2018-09-05 12:40:00,165.43,165.52,165.11,165.26,275062.0,157.0093,157.0948,156.7056,156.848,275062.0
2018-09-05 12:45:00,165.25,165.26,164.93,165.15,179212.0,156.8385,156.848,156.5348,156.7436,179212.0
2018-09-05 12:50:00,165.15,165.31,164.84,165.06,288638.0,156.7436,156.8954,156.4494,156.6582,288638.0
2018-09-05 12:55:00,165.06,165.12,164.93,164.96,91617.0,156.6582,156.7151,156.5348,156.5633,91617.0
2018-09-05 13:00:00,164.93,165.1,164.87,164.97,100055.0,156.5348,156.6961,156.4778,156.5728,100055.0
2018-09-05 13:05:00,164.95,165.01,164.83,164.86,102952.0,156.5538,156.6107,156.4399,156.4684,102952.0
2018-09-05 13:10:00,164.84,164.92,164.41,164.87,337640.0,156.4494,156.5253,156.0413,156.4778,337640.0
2018-09-05 13:15:00,164.86,165.14,164.84,164.94,112265.0,156.4684,156.7341,156.4494,156.5443,112265.0
2018-09-05 13:20:00,164.95,165.12,164.58,164.62,107748.0,156.5538,156.7151,156.2026,156.2406,107748.0
2018-09-05 13:25:00,164.65,164.86,164.42,164.63,213418.0,156.269,156.4684,156.0508,156.2501,213418.0
2018-09-05 13:30:00,164.64,164.99,164.5,164.83,122606.0,156.2596,156.5917,156.1267,156.4399,122606.0
2018-09-05 13:35:00,164.8,164.82,164.41,164.41,172806.0,156.4114,156.4304,156.0413,156.0413,172806.0
2018-09-05 13:40:00,164.43,164.43,164.01,164.41,274555.0,156.0602,156.0602,155.6616,156.0413,274555.0
2018-09-05 13:45:00,164.42,164.53,164.1,164.17,257038.0,156.0508,156.1552,155.747,155.8135,257038.0
2018-09-05 13:50:00,164.17,164.35,164.06,164.11,175119.0,155.8135,155.9843,155.7091,155.7565,175119.0
2018-09-05 13:55:00,164.1,164.11,163.6,163.83,561476.0,155.747,155.7565,155.2725,155.4908,561476.0
2018-09-05 14:00:00,163.82,163.9,163.36,163.42,458958.0,155.4813,155.5572,155.0447,155.1017,458958.0
2018-09-05 14:05:00,163.41,163.69,163.36,163.45,272146.0,155.0922,155.3579,155.0447,155.1301,272146.0
2018-09-05 14:10:00,163.44,163.45,163.06,163.16,413304.0,155.1206,155.1301,154.76,154.8549,413304.0
2018-09-05 14:15:00,163.15,163.48,163.08,163.43,312693.0,154.8454,155.1586,154.779,155.1111,312693.0
2018-09-05 14:20:00,163.41,163.96,163.17,163.92,448028.0,155.0922,155.6142,154.8644,155.5762,448028.0
2018-09-05 14:25:00,163.91,164.38,163.84,164.31,353754.0,155.5667,156.0128,155.5003,155.9463,353754.0
2018-09-05 14:30:00,164.28,164.33,163.94,164.21,230962.0,155.9179,155.9653,155.5952,155.8514,230962.0
2018-09-05 14:35:00,164.24,164.33,163.94,164.07,228384.0,155.8799,155.9653,155.5952,155.7186,228384.0
2018-09-05 14:40:00,164.09,164.28,163.95,164.11,186277.0,155.7375,155.9179,155.6047,155.7565,186277.0
2018-09-05 14:45:00,164.09,164.09,163.5,163.56,156701.0,155.7375,155.7375,155.1776,155.2345,156701.0
2018-09-05 14:50:00,163.54,163.57,163.2,163.24,184621.0,155.2155,155.244,154.8929,154.9308,184621.0
2018-09-05 14:55:00,163.26,163.38,163.18,163.24,197596.0,154.9498,155.0637,154.8739,154.9308,197596.0
2018-09-05 15:00:00,163.24,163.56,163.2,163.52,141393.0,154.9308,155.2345,154.8929,155.1966,141393.0
2018-09-05 15:05:00,163.53,163.54,163.17,163.25,152239.0,155.2061,155.2155,154.8644,154.9403,152239.0
2018-09-05 15:10:00,163.25,163.32,163.2,163.28,147866.0,154.9403,155.0067,154.8929,154.9688,147866.0
2018-09-05 15:15:00,163.28,163.48,163.28,163.36,213161.0,154.9688,155.1586,154.9688,155.0447,213161.0
2018-09-05 15:20:00,163.37,163.41,163.17,163.18,275417.0,155.0542,155.0922,154.8644,154.8739,275417.0
2018-09-05 15:25:00,163.18,163.22,162.76,162.92,462490.0,154.8739,154.9118,154.4752,154.6271,462490.0
2018-09-05 15:30:00,162.9,163.09,162.81,162.92,391017.0,154.6081,154.7884,154.5227,154.6271,391017.0
2018-09-05 15:35:00,162.93,162.98,162.3,162.55,533051.0,154.6366,154.684,154.0387,154.2759,533051.0
2018-09-05 15:40:00,162.54,162.59,162.3,162.44,543037.0,154.2664,154.3139,154.0387,154.1715,543037.0
2018-09-05 15:45:00,162.44,163.47,162.37,163.08,826315.0,154.1715,155.1491,154.1051,154.779,826315.0
2018-09-05 15:50:00,163.09,163.91,162.03,163.75,899363.0,154.7884,155.5667,153.7824,155.4149,899363.0
2018-09-05 15:55:00,163.73,164.49,163.72,164.21,1311059.0,155.3959,156.1172,155.3864,155.8514,1311059.0
2018-09-06 09:30:00,164.16,166.25,164.07,165.66,1788100.0,155.804,157.7876,155.7186,157.2276,1788100.0
2018-09-06 09:35:00,165.64,166.0,164.31,165.39,799430.0,157.2087,157.5503,155.9463,156.9714,799430.0
2018-09-06 09:40:00,165.39,166.07,165.27,165.84,801690.0,156.9714,157.6168,156.8575,157.3985,801690.0
2018-09-06 09:45:00,165.85,166.46,165.52,166.45,449001.0,157.408,157.9869,157.0948,157.9774,449001.0
2018-09-06 09:50:00,166.45,166.48,164.95,165.32,462144.0,157.9774,158.0059,156.5538,156.9049,462144.0
2018-09-06 09:55:00,165.29,165.43,164.5,164.66,330998.0,156.8765,157.0093,156.1267,156.2785,330998.0
2018-09-06 10:00:00,164.71,164.89,163.28,163.31,571659.0,156.326,156.4968,154.9688,154.9973,571659.0
2018-09-06 10:05:00,163.36,163.74,162.9,163.29,492149.0,155.0447,155.4054,154.6081,154.9783,492149.0
2018-09-06 10:10:00,163.25,163.45,162.75,162.87,284762.0,154.9403,155.1301,154.4658,154.5796,284762.0
2018-09-06 10:15:00,162.85,162.98,162.4,162.6,398718.0,154.5607,154.684,154.1336,154.3234,398718.0
2018-09-06 10:20:00,162.66,163.44,162.3,163.2,378540.0,154.3803,155.1206,154.0387,154.8929,378540.0
2018-09-06 10:25:00,163.22,163.55,163.04,163.52,260093.0,154.9118,155.225,154.741,155.1966,260093.0
2018-09-06 10:30:00,163.55,163.6,162.81,162.84,214297.0,155.225,155.2725,154.5227,154.5512,214297.0
2018-09-06 10:35:00,162.85,163.01,162.61,162.82,182031.0,154.5607,154.7125,154.3329,154.5322,182031.0
2018-09-06 10:40:00,162.81,163.16,162.62,162.8,168354.0,154.5227,154.8549,154.3424,154.5132,168354.0
2018-09-06 10:45:00,162.81,162.96,162.29,162.37,296063.0,154.5227,154.6651,154.0292,154.1051,296063.0
2018-09-06 10:50:00,162.36,162.4,162.05,162.16,308378.0,154.0956,154.1336,153.8014,153.9058,308378.0
2018-09-06 10:55:00,162.15,162.36,161.76,161.88,498701.0,153.8963,154.0956,153.5261,153.64,498701.0
2018-09-06 11:00:00,161.84,162.01,160.72,160.97,601440.0,153.6021,153.7634,152.5391,152.7764,601440.0
2018-09-06 11:05:00,160.94,161.14,160.37,160.71,601980.0,152.7479,152.9377,152.2069,152.5296,601980.0
2018-09-06 11:10:00,160.73,161.22,160.25,160.89,495340.0,152.5486,153.0136,152.093,152.7004,495340.0
2018-09-06 11:15:00,160.91,161.66,160.79,161.28,396461.0,152.7194,153.4312,152.6055,153.0706,396461.0
2018-09-06 11:20:00,161.26,161.88,160.8,161.81,330806.0,153.0516,153.64,152.615,153.5736,330806.0
2018-09-06 11:25:00,161.82,162.07,161.31,161.66,296962.0,153.5831,153.8204,153.0991,153.4312,296962.0
2018-09-06 11:30:00,161.67,162.27,161.47,162.11,295677.0,153.4407,154.0102,153.2509,153.8583,295677.0
2018-09-06 11:35:00,162.1,162.15,161.65,161.84,258620.0,153.8488,153.8963,153.4217,153.6021,258620.0
2018-09-06 11:40:00,161.83,162.0,160.93,160.97,331219.0,153.5926,153.7539,152.7384,152.7764,331219.0
2018-09-06 11:45:00,160.99,161.65,160.85,161.59,243261.0,152.7953,153.4217,152.6625,153.3648,243261.0
2018-09-06 11:50:00,161.59,162.03,161.55,161.68,255917.0,153.3648,153.7824,153.3268,153.4502,255917.0
2018-09-06 11:55:00,161.69,162.0,161.3,161.98,283402.0,153.4597,153.7539,153.0896,153.735,283402.0
2018-09-06 12:00:00,161.96,162.06,161.51,161.76,218582.0,153.716,153.8109,153.2889,153.5261,218582.0
2018-09-06 12:05:00,161.74,161.78,161.39,161.5,212394.0,153.5072,153.5451,153.175,153.2794,212394.0
2018-09-06 12:10:00,161.5,161.52,161.08,161.14,252913.0,153.2794,153.2984,152.8808,152.9377,252913.0
2018-09-06 12:15:00,161.13,161.32,160.93,161.05,209034.0,152.9282,153.1085,152.7384,152.8523,209034.0
2018-09-06 12:20:00,161.03,161.1,160.68,160.73,209840.0,152.8333,152.8997,152.5011,152.5486,209840.0
2018-09-06 12:25:00,160.73,160.91,160.61,160.7,165758.0,152.5486,152.7194,152.4347,152.5201,165758.0
2018-09-06 12:30:00,160.69,160.76,160.35,160.38,190712.0,152.5106,152.5771,152.1879,152.2164,190712.0
2018-09-06 12:35:00,160.35,160.73,160.33,160.43,159224.0,152.1879,152.5486,152.1689,152.2638,159224.0
2018-09-06 12:40:00,160.43,160.67,160.33,160.48,145366.0,152.2638,152.4916,152.1689,152.3113,145366.0
2018-09-06 12:45:00,160.46,160.62,160.12,160.47,226506.0,152.2923,152.4442,151.9696,152.3018,226506.0
2018-09-06 12:50:00,160.47,160.52,160.11,160.19,166256.0,152.3018,152.3493,151.9601,152.0361,166256.0
2018-09-06 12:55:00,160.18,160.25,159.09,159.44,656223.0,152.0266,152.093,150.9921,151.3242,656223.0
2018-09-06 13:00:00,159.44,159.54,158.77,158.88,595355.0,151.3242,151.4192,150.6883,150.7927,595355.0
2018-09-06 13:05:00,158.9,159.27,158.83,158.89,473306.0,150.8117,151.1629,150.7453,150.8022,473306.0
2018-09-06 13:10:00,158.86,159.5,158.7,159.42,474065.0,150.7738,151.3812,150.6219,151.3053,474065.0
2018-09-06 13:15:00,159.43,160.08,159.32,159.88,417250.0,151.3147,151.9317,151.2103,151.7418,417250.0
2018-09-06 13:20:00,159.84,160.04,159.55,159.89,247076.0,151.7039,151.8937,151.4286,151.7513,247076.0
2018-09-06 13:25:00,159.93,160.03,159.74,159.74,197441.0,151.7893,151.8842,151.609,151.609,197441.0
2018-09-06 13:30:00,159.76,160.28,159.65,160.11,274542.0,151.628,152.1215,151.5236,151.9601,274542.0
2018-09-06 13:35:00,160.1,160.89,160.1,160.46,339372.0,151.9506,152.7004,151.9506,152.2923,339372.0
2018-09-06 13:40:00,160.49,161.09,160.45,160.88,223754.0,152.3208,152.8903,152.2828,152.6909,223754.0
2018-09-06 13:45:00,160.86,160.94,160.15,160.23,167339.0,152.672,152.7479,151.9981,152.074,167339.0
2018-09-06 13:50:00,160.21,160.34,159.99,160.03,184048.0,152.055,152.1784,151.8462,151.8842,184048.0
2018-09-06 13:55:00,160.04,160.04,159.51,159.62,200476.0,151.8937,151.8937,151.3907,151.4951,200476.0
2018-09-06 14:00:00,159.61,160.02,159.61,159.65,238047.0,151.4856,151.8747,151.4856,151.5236,238047.0
2018-09-06 14:05:00,159.62,160.11,159.53,160.03,284224.0,151.4951,151.9601,151.4097,151.8842,284224.0
2018-09-06 14:10:00,160.01,160.38,159.71,160.28,208355.0,151.8652,152.2164,151.5805,152.1215,208355.0
2018-09-06 14:15:00,160.25,160.4,159.8,160.03,206563.0,152.093,152.2354,151.6659,151.8842,206563.0
2018-09-06 14:20:00,160.02,160.03,159.52,159.74,189234.0,151.8747,151.8842,151.4002,151.609,189234.0
2018-09-06 14:25:00,159.75,159.8,159.54,159.65,235999.0,151.6185,151.6659,151.4192,151.5236,235999.0
2018-09-06 14:30:00,159.65,160.0,159.58,159.91,160930.0,151.5236,151.8557,151.4571,151.7703,160930.0
2018-09-06 14:35:00,159.87,160.1,159.82,160.0,192489.0,151.7324,151.9506,151.6849,151.8557,192489.0
2018-09-06 14:40:00,159.98,160.1,159.88,160.05,170317.0,151.8368,151.9506,151.7418,151.9032,170317.0
2018-09-06 14:45:00,160.04,160.47,160.02,160.3,249135.0,151.8937,152.3018,151.8747,152.1405,249135.0
2018-09-06 14:50:00,160.29,160.32,159.96,160.09,271732.0,152.131,152.1594,151.8178,151.9412,271732.0
2018-09-06 14:55:00,160.1,160.2,159.83,160.05,222311.0,151.9506,152.0456,151.6944,151.9032,222311.0
2018-09-06 15:00:00,160.03,160.37,160.02,160.21,182310.0,151.8842,152.2069,151.8747,152.055,182310.0
2018-09-06 15:05:00,160.19,160.74,160.13,160.67,300945.0,152.0361,152.5581,151.9791,152.4916,300945.0
2018-09-06 15:10:00,160.66,160.84,160.25,160.32,182703.0,152.4821,152.653,152.093,152.1594,182703.0
2018-09-06 15:15:00,160.29,160.43,160.0,160.16,201190.0,152.131,152.2638,151.8557,152.0076,201190.0
2018-09-06 15:20:00,160.14,160.42,160.14,160.41,169153.0,151.9886,152.2544,151.9886,152.2449,169153.0
2018-09-06 15:25:00,160.39,160.75,160.28,160.68,185745.0,152.2259,152.5676,152.1215,152.5011,185745.0
2018-09-06 15:30:00,160.68,160.74,160.35,160.62,322639.0,152.5011,152.5581,152.1879,152.4442,322639.0
2018-09-06 15:35:00,160.62,160.95,160.57,160.94,402330.0,152.4442,152.7574,152.3967,152.7479,402330.0
2018-09-06 15:40:00,160.94,161.05,160.33,160.35,525434.0,152.7479,152.8523,152.1689,152.1879,525434.0
2018-09-06 15:45:00,160.36,160.64,160.33,160.4,443670.0,152.1974,152.4632,152.1689,152.2354,443670.0
2018-09-06 15:50:00,160.4,160.5,159.86,159.87,574141.0,152.2354,152.3303,151.7229,151.7324,574141.0
2018-09-06 15:55:00,159.87,160.08,159.81,159.95,946967.0,151.7324,151.9317,151.6754,151.8083,946967.0
2018-09-07 09:30:00,159.95,161.89,159.5,161.85,1022222.0,151.8083,153.6495,151.3812,153.6116,1022222.0
2018-09-07 09:35:00,161.89,162.53,161.67,162.43,761639.0,153.6495,154.257,153.4407,154.162,761639.0
2018-09-07 09:40:00,162.43,162.97,162.07,162.3,421378.0,154.162,154.6746,153.8204,154.0387,421378.0
2018-09-07 09:45:00,162.31,163.35,162.13,163.24,507628.0,154.0482,155.0352,153.8773,154.9308,507628.0
2018-09-07 09:50:00,163.2,164.44,163.17,164.29,729914.0,154.8929,156.0697,154.8644,155.9274,729914.0
2018-09-07 09:55:00,164.29,164.47,163.82,164.45,601902.0,155.9274,156.0982,155.4813,156.0792,601902.0
2018-09-07 10:00:00,164.49,164.61,163.5,163.55,474459.0,156.1172,156.2311,155.1776,155.225,474459.0
2018-09-07 10:05:00,163.56,163.64,162.0,162.71,589989.0,155.2345,155.3105,153.7539,154.4278,589989.0
2018-09-07 10:10:00,162.77,163.37,162.6,163.09,292965.0,154.4847,155.0542,154.3234,154.7884,292965.0
2018-09-07 10:15:00,163.12,163.49,162.67,163.09,289417.0,154.8169,155.1681,154.3898,154.7884,289417.0
2018-09-07 10:20:00,163.07,163.43,162.87,163.39,247316.0,154.7695,155.1111,154.5796,155.0732,247316.0
2018-09-07 10:25:00,163.38,163.65,162.85,162.91,219276.0,155.0637,155.3199,154.5607,154.6176,219276.0
2018-09-07 10:30:00,162.89,163.19,162.85,163.16,87394.0,154.5986,154.8834,154.5607,154.8549,87394.0
2018-09-07 10:35:00,163.18,163.8,162.96,163.68,235034.0,154.8739,155.4623,154.6651,155.3484,235034.0
2018-09-07 10:40:00,163.66,163.85,163.33,163.4,164125.0,155.3294,155.5098,155.0162,155.0827,164125.0
2018-09-07 10:45:00,163.42,164.18,163.39,163.9,293032.0,155.1017,155.823,155.0732,155.5572,293032.0
2018-09-07 10:50:00,163.91,164.08,163.53,163.56,203532.0,155.5667,155.7281,155.2061,155.2345,203532.0
2018-09-07 10:55:00,163.56,163.57,163.3,163.38,160612.0,155.2345,155.244,154.9878,155.0637,160612.0
2018-09-07 11:00:00,163.39,163.8,163.18,163.45,159705.0,155.0732,155.4623,154.8739,155.1301,159705.0
2018-09-07 11:05:00,163.47,163.94,163.43,163.82,154210.0,155.1491,155.5952,155.1111,155.4813,154210.0
2018-09-07 11:10:00,163.82,163.92,163.48,163.53,118398.0,155.4813,155.5762,155.1586,155.2061,118398.0
2018-09-07 11:15:00,163.55,163.68,163.08,163.15,125577.0,155.225,155.3484,154.779,154.8454,125577.0
2018-09-07 11:20:00,163.14,163.26,162.81,162.81,140347.0,154.8359,154.9498,154.5227,154.5227,140347.0
2018-09-07 11:25:00,162.83,163.08,162.76,162.94,117396.0,154.5417,154.779,154.4752,154.6461,117396.0
2018-09-07 11:30:00,162.94,162.97,162.5,162.94,171527.0,154.6461,154.6746,154.2285,154.6461,171527.0
2018-09-07 11:35:00,162.94,163.11,162.69,162.87,147841.0,154.6461,154.8074,154.4088,154.5796,147841.0
2018-09-07 11:40:00,162.83,162.97,162.76,162.95,100091.0,154.5417,154.6746,154.4752,154.6556,100091.0
2018-09-07 11:45:00,162.94,163.15,162.81,162.91,119054.0,154.6461,154.8454,154.5227,154.6176,119054.0
2018-09-07 11:50:00,162.92,163.25,162.91,163.06,115106.0,154.6271,154.9403,154.6176,154.76,115106.0
2018-09-07 11:55:00,163.06,163.31,162.97,162.99,122447.0,154.76,154.9973,154.6746,154.6935,122447.0
2018-09-07 12:00:00,163.0,163.07,162.6,162.72,123154.0,154.703,154.7695,154.3234,154.4373,123154.0
2018-09-07 12:05:00,162.72,162.8,161.82,161.97,358685.0,154.4373,154.5132,153.5831,153.7255,358685.0
2018-09-07 12:10:00,161.9,162.56,161.52,162.4,377618.0,153.659,154.2854,153.2984,154.1336,377618.0
2018-09-07 12:15:00,162.34,162.43,161.17,161.61,322025.0,154.0766,154.162,152.9662,153.3838,322025.0
2018-09-07 12:20:00,161.61,162.0,161.46,161.54,135424.0,153.3838,153.7539,153.2414,153.3173,135424.0
2018-09-07 12:25:00,161.51,161.58,160.79,161.21,286403.0,153.2889,153.3553,152.6055,153.0041,286403.0
2018-09-07 12:30:00,161.19,161.54,160.95,161.1,173109.0,152.9852,153.3173,152.7574,152.8997,173109.0
2018-09-07 12:35:00,161.14,161.6,161.14,161.6,131477.0,152.9377,153.3743,152.9377,153.3743,131477.0
2018-09-07 12:40:00,161.58,161.67,161.0,161.04,142011.0,153.3553,153.4407,152.8048,152.8428,142011.0
2018-09-07 12:45:00,161.04,162.15,161.0,161.97,129870.0,152.8428,153.8963,152.8048,153.7255,129870.0
2018-09-07 12:50:00,161.97,162.25,161.94,162.11,93922.0,153.7255,153.9912,153.697,153.8583,93922.0
2018-09-07 12:55:00,162.11,162.35,162.1,162.12,106772.0,153.8583,154.0861,153.8488,153.8678,106772.0
2018-09-07 13:00:00,162.14,162.14,161.87,161.88,87101.0,153.8868,153.8868,153.6305,153.64,87101.0
2018-09-07 13:05:00,161.87,161.88,161.61,161.65,84922.0,153.6305,153.64,153.3838,153.4217,84922.0
2018-09-07 13:10:00,161.66,161.86,161.55,161.65,69400.0,153.4312,153.6211,153.3268,153.4217,69400.0
2018-09-07 13:15:00,161.63,161.9,161.55,161.82,73660.0,153.4028,153.659,153.3268,153.5831,73660.0
2018-09-07 13:20:00,161.8,162.04,161.79,162.02,72682.0,153.5641,153.7919,153.5546,153.7729,72682.0
2018-09-07 13:25:00,162.02,162.12,161.82,162.09,66756.0,153.7729,153.8678,153.5831,153.8394,66756.0
2018-09-07 13:30:00,162.1,162.22,162.0,162.17,70433.0,153.8488,153.9627,153.7539,153.9153,70433.0
2018-09-07 13:35:00,162.14,162.14,161.89,161.9,91091.0,153.8868,153.8868,153.6495,153.659,91091.0
2018-09-07 13:40:00,161.89,161.98,161.84,161.95,50437.0,153.6495,153.735,153.6021,153.7065,50437.0
2018-09-07 13:45:00,161.94,162.23,161.94,162.05,85101.0,153.697,153.9722,153.697,153.8014,85101.0
2018-09-07 13:50:00,162.06,162.19,161.98,162.12,41615.0,153.8109,153.9343,153.735,153.8678,41615.0
2018-09-07 13:55:00,162.15,162.22,162.07,162.09,56225.0,153.8963,153.9627,153.8204,153.8394,56225.0
2018-09-07 14:00:00,162.12,162.28,162.07,162.07,74693.0,153.8678,154.0197,153.8204,153.8204,74693.0
2018-09-07 14:05:00,162.1,162.31,162.07,162.2,76411.0,153.8488,154.0482,153.8204,153.9438,76411.0
2018-09-07 14:10:00,162.22,162.64,162.2,162.59,119772.0,153.9627,154.3614,153.9438,154.3139,119772.0
2018-09-07 14:15:00,162.6,162.66,162.5,162.54,95295.0,154.3234,154.3803,154.2285,154.2664,95295.0
2018-09-07 14:20:00,162.53,162.68,162.44,162.67,67831.0,154.257,154.3993,154.1715,154.3898,67831.0
2018-09-07 14:25:00,162.67,163.01,162.62,162.87,169294.0,154.3898,154.7125,154.3424,154.5796,169294.0
2018-09-07 14:30:00,162.86,162.92,162.51,162.59,83725.0,154.5702,154.6271,154.238,154.3139,83725.0
2018-09-07 14:35:00,162.6,162.79,162.55,162.71,81450.0,154.3234,154.5037,154.2759,154.4278,81450.0
2018-09-07 14:40:00,162.72,162.87,162.67,162.74,75328.0,154.4373,154.5796,154.3898,154.4563,75328.0
2018-09-07 14:45:00,162.73,162.81,162.7,162.73,60877.0,154.4468,154.5227,154.4183,154.4468,60877.0
2018-09-07 14:50:00,162.73,162.85,162.71,162.8,80949.0,154.4468,154.5607,154.4278,154.5132,80949.0
2018-09-07 14:55:00,162.8,163.0,162.69,162.98,95305.0,154.5132,154.703,154.4088,154.684,95305.0
2018-09-07 15:00:00,162.97,163.05,162.89,162.96,134576.0,154.6746,154.7505,154.5986,154.6651,134576.0
2018-09-07 15:05:00,162.96,163.0,162.7,162.88,108480.0,154.6651,154.703,154.4183,154.5891,108480.0
2018-09-07 15:10:00,162.86,163.09,162.84,163.02,116914.0,154.5702,154.7884,154.5512,154.722,116914.0
2018-09-07 15:15:00,163.03,163.04,162.88,162.93,73921.0,154.7315,154.741,154.5891,154.6366,73921.0
2018-09-07 15:20:00,162.92,162.96,162.84,162.89,123847.0,154.6271,154.6651,154.5512,154.5986,123847.0
2018-09-07 15:25:00,162.88,163.02,162.83,162.86,116743.0,154.5891,154.722,154.5417,154.5702,116743.0
2018-09-07 15:30:00,162.86,162.88,162.29,162.49,197548.0,154.5702,154.5891,154.0292,154.219,197548.0
2018-09-07 15:35:00,162.48,162.55,162.16,162.32,164491.0,154.2095,154.2759,153.9058,154.0576,164491.0
2018-09-07 15:40:00,162.28,162.37,162.12,162.22,135333.0,154.0197,154.1051,153.8678,153.9627,135333.0
2018-09-07 15:45:00,162.22,162.29,162.03,162.15,141160.0,153.9627,154.0292,153.7824,153.8963,141160.0
2018-09-07 15:50:00,162.14,162.26,161.9,162.21,218319.0,153.8868,154.0007,153.659,153.9532,218319.0
2018-09-07 15:55:00,162.22,162.71,162.21,162.37,401591.0,153.9627,154.4278,153.9532,154.1051,401591.0
2018-09-10 09:30:00,158.59,160.41,157.9,158.06,2120032.0,150.5175,152.2449,149.8626,150.0145,2120032.0
2018-09-10 09:35:00,158.06,159.8,157.74,159.74,1033593.0,150.0145,151.6659,149.7108,151.609,1033593.0
2018-09-10 09:40:00,159.7,160.72,159.25,159.56,829135.0,151.571,152.5391,151.1439,151.4381,829135.0
2018-09-10 09:45:00,159.6,159.83,158.51,159.06,480949.0,151.4761,151.6944,150.4416,150.9636,480949.0
2018-09-10 09:50:00,159.07,159.21,158.35,159.03,365069.0,150.9731,151.1059,150.2897,150.9351,365069.0
2018-09-10 09:55:00,159.03,159.58,158.5,159.4,469721.0,150.9351,151.4571,150.4321,151.2863,469721.0
2018-09-10 10:00:00,159.38,159.5,158.6,158.7,335724.0,151.2673,151.3812,150.527,150.6219,335724.0
2018-09-10 10:05:00,158.7,158.86,158.15,158.5,378721.0,150.6219,150.7738,150.0999,150.4321,378721.0
2018-09-10 10:10:00,158.5,158.56,158.0,158.25,545054.0,150.4321,150.489,149.9575,150.1948,545054.0
2018-09-10 10:15:00,158.24,158.46,157.81,158.15,655939.0,150.1853,150.3941,149.7772,150.0999,655939.0
2018-09-10 10:20:00,158.15,158.75,157.97,158.23,502288.0,150.0999,150.6694,149.9291,150.1758,502288.0
2018-09-10 10:25:00,158.24,158.67,157.98,158.58,430990.0,150.1853,150.5934,149.9386,150.508,430990.0
2018-09-10 10:30:00,158.58,159.0,158.55,158.67,451771.0,150.508,150.9066,150.4795,150.5934,451771.0
2018-09-10 10:35:00,158.66,158.85,158.25,158.51,280553.0,150.5839,150.7643,150.1948,150.4416,280553.0
2018-09-10 10:40:00,158.5,158.57,157.91,157.91,329939.0,150.4321,150.4985,149.8721,149.8721,329939.0
2018-09-10 10:45:00,157.96,157.99,157.21,157.43,666398.0,149.9196,149.948,149.2078,149.4166,666398.0
2018-09-10 10:50:00,157.43,157.5,157.02,157.2,451083.0,149.4166,149.483,149.0274,149.1983,451083.0
2018-09-10 10:55:00,157.2,157.22,156.06,156.07,853463.0,149.1983,149.2172,148.1163,148.1258,853463.0
2018-09-10 11:00:00,156.07,156.7,155.8,156.62,896706.0,148.1258,148.7237,147.8695,148.6478,896706.0
2018-09-10 11:05:00,156.62,157.14,156.36,156.88,542567.0,148.6478,149.1413,148.401,148.8945,542567.0
2018-09-10 11:10:00,156.89,157.3,156.45,156.49,390946.0,148.904,149.2932,148.4864,148.5244,390946.0
2018-09-10 11:15:00,156.49,156.78,156.3,156.5,373576.0,148.5244,148.7996,148.3441,148.5339,373576.0
2018-09-10 11:20:00,156.5,157.22,156.47,157.06,334978.0,148.5339,149.2172,148.5054,149.0654,334978.0
2018-09-10 11:25:00,157.09,157.21,156.81,156.95,258908.0,149.0939,149.2078,148.8281,148.961,258908.0
2018-09-10 11:30:00,156.99,157.01,156.48,156.57,249099.0,148.9989,149.0179,148.5149,148.6003,249099.0
2018-09-10 11:35:00,156.59,157.09,156.39,157.08,322741.0,148.6193,149.0939,148.4295,149.0844,322741.0
2018-09-10 11:40:00,157.07,157.67,157.03,157.5,451718.0,149.0749,149.6443,149.0369,149.483,451718.0
2018-09-10 11:45:00,157.5,157.7,157.31,157.69,245938.0,149.483,149.6728,149.3027,149.6633,245938.0
2018-09-10 11:50:00,157.65,157.84,157.53,157.63,246318.0,149.6254,149.8057,149.5115,149.6064,246318.0
2018-09-10 11:55:00,157.61,157.65,157.17,157.31,247770.0,149.5874,149.6254,149.1698,149.3027,247770.0
2018-09-10 12:00:00,157.3,157.35,156.93,156.95,292766.0,149.2932,149.3406,148.942,148.961,292766.0
2018-09-10 12:05:00,156.96,157.13,156.88,157.0,166938.0,148.9705,149.1318,148.8945,149.0084,166938.0
2018-09-10 12:10:00,156.98,157.08,156.94,156.95,133620.0,148.9895,149.0844,148.9515,148.961,133620.0
2018-09-10 12:15:00,156.97,157.28,156.4,156.41,261782.0,148.98,149.2742,148.439,148.4485,261782.0
2018-09-10 12:20:00,156.42,156.54,156.24,156.53,176075.0,148.458,148.5719,148.2871,148.5624,176075.0
2018-09-10 12:25:00,156.5,156.69,156.17,156.23,208918.0,148.5339,148.7142,148.2207,148.2776,208918.0
2018-09-10 12:30:00,156.19,156.42,156.06,156.32,215699.0,148.2397,148.458,148.1163,148.3631,215699.0
2018-09-10 12:35:00,156.3,156.37,156.0,156.05,218485.0,148.3441,148.4105,148.0593,148.1068,218485.0
2018-09-10 12:40:00,156.06,156.14,155.9,155.93,306658.0,148.1163,148.1922,147.9644,147.9929,306658.0
2018-09-10 12:45:00,155.95,156.08,155.82,155.99,241073.0,148.0119,148.1353,147.8885,148.0499,241073.0
2018-09-10 12:50:00,155.98,156.56,155.89,156.48,430244.0,148.0404,148.5908,147.9549,148.5149,430244.0
2018-09-10 12:55:00,156.46,156.72,156.1,156.16,225829.0,148.4959,148.7427,148.1543,148.2112,225829.0
2018-09-10 13:00:00,156.13,156.23,155.95,156.15,251377.0,148.1827,148.2776,148.0119,148.2017,251377.0
2018-09-10 13:05:00,156.13,156.34,156.02,156.05,180034.0,148.1827,148.382,148.0783,148.1068,180034.0
2018-09-10 13:10:00,156.05,156.52,156.03,156.4,169809.0,148.1068,148.5529,148.0878,148.439,169809.0
2018-09-10 13:15:00,156.37,156.43,156.1,156.14,123705.0,148.4105,148.4675,148.1543,148.1922,123705.0
2018-09-10 13:20:00,156.13,156.26,156.1,156.11,143718.0,148.1827,148.3061,148.1543,148.1637,143718.0
2018-09-10 13:25:00,156.12,156.58,156.1,156.51,234080.0,148.1732,148.6098,148.1543,148.5434,234080.0
2018-09-10 13:30:00,156.5,156.84,156.45,156.63,290088.0,148.5339,148.8566,148.4864,148.6573,290088.0
2018-09-10 13:35:00,156.61,156.84,156.55,156.64,213571.0,148.6383,148.8566,148.5813,148.6668,213571.0
2018-09-10 13:40:00,156.63,156.98,156.63,156.76,213463.0,148.6573,148.9895,148.6573,148.7807,213463.0
2018-09-10 13:45:00,156.75,156.78,156.4,156.77,227588.0,148.7712,148.7996,148.439,148.7901,227588.0
2018-09-10 13:50:00,156.78,156.87,156.63,156.68,153211.0,148.7996,148.8851,148.6573,148.7047,153211.0
2018-09-10 13:55:00,156.67,156.67,156.43,156.43,152328.0,148.6952,148.6952,148.4675,148.4675,152328.0
2018-09-10 14:00:00,156.45,156.47,156.11,156.13,191570.0,148.4864,148.5054,148.1637,148.1827,191570.0
2018-09-10 14:05:00,156.11,156.21,155.99,156.06,206025.0,148.1637,148.2587,148.0499,148.1163,206025.0
2018-09-10 14:10:00,156.06,156.09,155.94,156.06,196293.0,148.1163,148.1448,148.0024,148.1163,196293.0
2018-09-10 14:15:00,156.05,156.2,155.95,155.95,176127.0,148.1068,148.2492,148.0119,148.0119,176127.0
2018-09-10 14:20:00,155.96,156.17,155.86,156.07,240882.0,148.0214,148.2207,147.9265,148.1258,240882.0
2018-09-10 14:25:00,156.07,156.33,155.81,155.96,243352.0,148.1258,148.3725,147.879,148.0214,243352.0
2018-09-10 14:30:00,155.94,156.0,155.32,155.43,532118.0,148.0024,148.0593,147.414,147.5184,532118.0
2018-09-10 14:35:00,155.4,155.74,155.37,155.63,350262.0,147.4899,147.8126,147.4614,147.7082,350262.0
2018-09-10 14:40:00,155.62,155.82,155.52,155.67,236993.0,147.6987,147.8885,147.6038,147.7461,236993.0
2018-09-10 14:45:00,155.65,155.78,155.52,155.6,264101.0,147.7272,147.8505,147.6038,147.6797,264101.0
2018-09-10 14:50:00,155.6,155.61,155.11,155.13,407072.0,147.6797,147.6892,147.2146,147.2336,407072.0
2018-09-10 14:55:00,155.13,155.6,155.0,155.57,471291.0,147.2336,147.6797,147.1102,147.6512,471291.0
2018-09-10 15:00:00,155.56,155.6,155.3,155.4,244004.0,147.6417,147.6797,147.395,147.4899,244004.0
2018-09-10 15:05:00,155.42,155.68,155.4,155.6,415815.0,147.5089,147.7556,147.4899,147.6797,415815.0
2018-09-10 15:10:00,155.61,155.75,155.52,155.61,302156.0,147.6892,147.8221,147.6038,147.6892,302156.0
2018-09-10 15:15:00,155.61,155.69,155.5,155.63,223911.0,147.6892,147.7651,147.5848,147.7082,223911.0
2018-09-10 15:20:00,155.63,156.06,155.63,155.94,406714.0,147.7082,148.1163,147.7082,148.0024,406714.0
2018-09-10 15:25:00,155.92,156.21,155.88,156.05,318731.0,147.9834,148.2587,147.9455,148.1068,318731.0
2018-09-10 15:30:00,156.07,156.15,156.0,156.0,295375.0,148.1258,148.2017,148.0593,148.0593,295375.0
2018-09-10 15:35:00,156.0,156.64,156.0,156.61,580361.0,148.0593,148.6668,148.0593,148.6383,580361.0
2018-09-10 15:40:00,156.64,156.75,156.4,156.68,513880.0,148.6668,148.7712,148.439,148.7047,513880.0
2018-09-10 15:45:00,156.67,156.71,156.17,156.37,455711.0,148.6952,148.7332,148.2207,148.4105,455711.0
2018-09-10 15:50:00,156.36,156.36,155.99,156.1,527839.0,148.401,148.401,148.0499,148.1543,527839.0
2018-09-10 15:55:00,156.11,156.37,155.92,156.36,939269.0,148.1637,148.4105,147.9834,148.401,939269.0
2018-09-11 09:30:00,153.18,154.45,152.96,153.2,1665167.0,145.3829,146.5882,145.1741,145.4019,1665167.0
2018-09-11 09:35:00,153.19,154.24,152.85,154.0,1075023.0,145.3924,146.3889,145.0697,146.1611,1075023.0
2018-09-11 09:40:00,153.98,155.68,153.65,155.68,880255.0,146.1422,147.7556,145.829,147.7556,880255.0
2018-09-11 09:45:00,155.68,156.93,155.23,156.51,851249.0,147.7556,148.942,147.3285,148.5434,851249.0
2018-09-11 09:50:00,156.53,157.8,156.45,156.85,769741.0,148.5624,149.7677,148.4864,148.8661,769741.0
2018-09-11 09:55:00,156.81,157.26,156.25,156.38,636218.0,148.8281,149.2552,148.2966,148.42,636218.0
2018-09-11 10:00:00,156.38,156.94,156.03,156.64,460267.0,148.42,148.9515,148.0878,148.6668,460267.0
2018-09-11 10:05:00,156.71,157.4,156.22,157.3,457349.0,148.7332,149.3881,148.2681,149.2932,457349.0
2018-09-11 10:10:00,157.32,157.37,156.33,156.63,274056.0,149.3122,149.3596,148.3725,148.6573,274056.0
2018-09-11 10:15:00,156.59,156.99,156.51,156.94,202213.0,148.6193,148.9989,148.5434,148.9515,202213.0
2018-09-11 10:20:00,156.98,157.16,156.56,156.92,334918.0,148.9895,149.1603,148.5908,148.9325,334918.0
2018-09-11 10:25:00,156.91,157.22,156.63,156.98,308069.0,148.923,149.2172,148.6573,148.9895,308069.0
2018-09-11 10:30:00,156.95,156.98,156.29,156.36,257395.0,148.961,148.9895,148.3346,148.401,257395.0
2018-09-11 10:35:00,156.37,156.73,156.2,156.28,212307.0,148.4105,148.7522,148.2492,148.3251,212307.0
2018-09-11 10:40:00,156.24,156.8,156.12,156.73,258728.0,148.2871,148.8186,148.1732,148.7522,258728.0
2018-09-11 10:45:00,156.71,156.85,156.61,156.67,202146.0,148.7332,148.8661,148.6383,148.6952,202146.0
2018-09-11 10:50:00,156.65,157.0,156.57,156.88,364297.0,148.6763,149.0084,148.6003,148.8945,364297.0
2018-09-11 10:55:00,156.85,157.61,156.8,157.39,431579.0,148.8661,149.5874,148.8186,149.3786,431579.0
2018-09-11 11:00:00,157.42,158.2,157.42,158.09,498162.0,149.4071,150.1474,149.4071,150.043,498162.0
2018-09-11 11:05:00,158.13,158.16,157.6,157.78,348276.0,150.0809,150.1094,149.5779,149.7487,348276.0
2018-09-11 11:10:00,157.78,158.26,157.66,157.73,298619.0,149.7487,150.2043,149.6348,149.7013,298619.0
2018-09-11 11:15:00,157.72,157.9,157.29,157.6,226305.0,149.6918,149.8626,149.2837,149.5779,226305.0
2018-09-11 11:20:00,157.58,157.89,157.42,157.43,158018.0,149.5589,149.8531,149.4071,149.4166,158018.0
2018-09-11 11:25:00,157.44,157.95,157.33,157.6,134718.0,149.426,149.9101,149.3216,149.5779,134718.0
2018-09-11 11:30:00,157.62,158.16,157.62,157.89,198690.0,149.5969,150.1094,149.5969,149.8531,198690.0
2018-09-11 11:35:00,157.89,158.13,157.53,158.1,191711.0,149.8531,150.0809,149.5115,150.0524,191711.0
2018-09-11 11:40:00,158.12,158.22,157.63,157.89,185420.0,150.0714,150.1663,149.6064,149.8531,185420.0
2018-09-11 11:45:00,157.88,157.94,157.57,157.7,156000.0,149.8436,149.9006,149.5494,149.6728,156000.0
2018-09-11 11:50:00,157.7,158.24,157.67,158.17,233099.0,149.6728,150.1853,149.6443,150.1189,233099.0
2018-09-11 11:55:00,158.22,158.42,158.01,158.39,219651.0,150.1663,150.3562,149.967,150.3277,219651.0
2018-09-11 12:00:00,158.39,158.45,157.81,157.89,199871.0,150.3277,150.3846,149.7772,149.8531,199871.0
2018-09-11 12:05:00,157.88,158.22,157.86,158.05,182052.0,149.8436,150.1663,149.8247,150.005,182052.0
2018-09-11 12:10:00,158.09,158.2,157.73,157.76,144490.0,150.043,150.1474,149.7013,149.7298,144490.0
2018-09-11 12:15:00,157.77,157.95,157.38,157.48,220306.0,149.7392,149.9101,149.3691,149.464,220306.0
2018-09-11 12:20:00,157.47,157.52,157.12,157.22,131411.0,149.4545,149.502,149.1223,149.2172,131411.0
2018-09-11 12:25:00,157.21,157.43,157.12,157.26,105904.0,149.2078,149.4166,149.1223,149.2552,105904.0
2018-09-11 12:30:00,157.26,157.38,157.11,157.22,258260.0,149.2552,149.3691,149.1128,149.2172,258260.0
2018-09-11 12:35:00,157.21,157.22,156.61,156.66,320544.0,149.2078,149.2172,148.6383,148.6857,320544.0
2018-09-11 12:40:00,156.71,156.76,156.33,156.36,264385.0,148.7332,148.7807,148.3725,148.401,264385.0
2018-09-11 12:45:00,156.38,156.67,156.24,156.31,219390.0,148.42,148.6952,148.2871,148.3536,219390.0
2018-09-11 12:50:00,156.32,156.76,156.25,156.52,126653.0,148.3631,148.7807,148.2966,148.5529,126653.0
2018-09-11 12:55:00,156.52,156.69,156.5,156.62,75141.0,148.5529,148.7142,148.5339,148.6478,75141.0
2018-09-11 13:00:00,156.62,156.73,156.11,156.21,122872.0,148.6478,148.7522,148.1637,148.2587,122872.0
2018-09-11 13:05:00,156.21,156.32,155.71,155.76,267286.0,148.2587,148.3631,147.7841,147.8316,267286.0
2018-09-11 13:10:00,155.76,155.95,155.43,155.48,241358.0,147.8316,148.0119,147.5184,147.5658,241358.0
2018-09-11 13:15:00,155.5,156.23,155.36,155.87,254608.0,147.5848,148.2776,147.4519,147.936,254608.0
2018-09-11 13:20:00,155.88,155.98,155.55,155.69,148623.0,147.9455,148.0404,147.6322,147.7651,148623.0
2018-09-11 13:25:00,155.68,155.81,155.49,155.5,124561.0,147.7556,147.879,147.5753,147.5848,124561.0
2018-09-11 13:30:00,155.49,155.72,155.32,155.72,155626.0,147.5753,147.7936,147.414,147.7936,155626.0
2018-09-11 13:35:00,155.72,156.02,155.71,156.01,111155.0,147.7936,148.0783,147.7841,148.0688,111155.0
2018-09-11 13:40:00,156.0,156.07,155.82,155.9,109697.0,148.0593,148.1258,147.8885,147.9644,109697.0
2018-09-11 13:45:00,155.89,156.17,155.82,156.1,121530.0,147.9549,148.2207,147.8885,148.1543,121530.0
2018-09-11 13:50:00,156.1,156.19,155.95,156.12,97187.0,148.1543,148.2397,148.0119,148.1732,97187.0
2018-09-11 13:55:00,156.14,156.28,156.0,156.26,107013.0,148.1922,148.3251,148.0593,148.3061,107013.0
2018-09-11 14:00:00,156.24,156.6,156.12,156.46,197141.0,148.2871,148.6288,148.1732,148.4959,197141.0
2018-09-11 14:05:00,156.47,157.01,156.41,156.85,295924.0,148.5054,149.0179,148.4485,148.8661,295924.0
2018-09-11 14:10:00,156.89,157.02,156.74,156.77,152056.0,148.904,149.0274,148.7617,148.7901,152056.0
2018-09-11 14:15:00,156.77,156.99,156.65,156.94,105554.0,148.7901,148.9989,148.6763,148.9515,105554.0
2018-09-11 14:20:00,156.95,157.29,156.93,157.14,149666.0,148.961,149.2837,148.942,149.1413,149666.0
2018-09-11 14:25:00,157.13,157.2,156.78,156.82,122558.0,149.1318,149.1983,148.7996,148.8376,122558.0
2018-09-11 14:30:00,156.8,157.05,156.78,157.04,145610.0,148.8186,149.0559,148.7996,149.0464,145610.0
2018-09-11 14:35:00,157.02,157.03,156.63,156.66,112537.0,149.0274,149.0369,148.6573,148.6857,112537.0
2018-09-11 14:40:00,156.65,156.81,156.63,156.71,116501.0,148.6763,148.8281,148.6573,148.7332,116501.0
2018-09-11 14:45:00,156.73,156.86,156.69,156.78,78647.0,148.7522,148.8756,148.7142,148.7996,78647.0
2018-09-11 14:50:00,156.76,156.9,156.76,156.81,63393.0,148.7807,148.9135,148.7807,148.8281,63393.0
2018-09-11 14:55:00,156.82,156.86,156.67,156.67,58068.0,148.8376,148.8756,148.6952,148.6952,58068.0
2018-09-11 15:00:00,156.67,156.88,156.67,156.83,74645.0,148.6952,148.8945,148.6952,148.8471,74645.0
2018-09-11 15:05:00,156.82,156.84,156.69,156.7,69071.0,148.8376,148.8566,148.7142,148.7237,69071.0
2018-09-11 15:10:00,156.73,156.88,156.72,156.74,88654.0,148.7522,148.8945,148.7427,148.7617,88654.0
2018-09-11 15:15:00,156.77,156.83,156.61,156.66,122728.0,148.7901,148.8471,148.6383,148.6857,122728.0
2018-09-11 15:20:00,156.67,156.78,156.65,156.77,86924.0,148.6952,148.7996,148.6763,148.7901,86924.0
2018-09-11 15:25:00,156.78,156.87,156.67,156.86,166494.0,148.7996,148.8851,148.6952,148.8756,166494.0
2018-09-11 15:30:00,156.85,156.85,156.54,156.65,234104.0,148.8661,148.8661,148.5719,148.6763,234104.0
2018-09-11 15:35:00,156.63,156.81,156.52,156.75,112640.0,148.6573,148.8281,148.5529,148.7712,112640.0
2018-09-11 15:40:00,156.76,156.94,156.71,156.9,174327.0,148.7807,148.9515,148.7332,148.9135,174327.0
2018-09-11 15:45:00,156.9,156.91,156.72,156.82,207417.0,148.9135,148.923,148.7427,148.8376,207417.0
2018-09-11 15:50:00,156.79,156.81,156.67,156.79,201588.0,148.8091,148.8281,148.6952,148.8091,201588.0
2018-09-11 15:55:00,156.8,157.43,156.8,157.38,769016.0,148.8186,149.4166,148.8186,149.3691,769016.0
2018-09-12 09:30:00,158.2,159.51,157.7,159.3,1201236.0,150.1474,151.3907,149.6728,151.1914,1201236.0
2018-09-12 09:35:00,159.29,159.35,158.12,158.97,557700.0,151.1819,151.2388,150.0714,150.8782,557700.0
2018-09-12 09:40:00,158.97,159.5,158.86,158.99,729113.0,150.8782,151.3812,150.7738,150.8971,729113.0
2018-09-12 09:45:00,158.99,159.17,158.52,158.68,376351.0,150.8971,151.068,150.4511,150.6029,376351.0
2018-09-12 09:50:00,158.69,158.85,158.01,158.17,396026.0,150.6124,150.7643,149.967,150.1189,396026.0
2018-09-12 09:55:00,158.18,158.35,157.63,157.7,324754.0,150.1284,150.2897,149.6064,149.6728,324754.0
2018-09-12 10:00:00,157.68,158.32,157.62,158.2,259815.0,149.6538,150.2613,149.5969,150.1474,259815.0
2018-09-12 10:05:00,158.22,158.38,157.72,157.75,249502.0,150.1663,150.3182,149.6918,149.7203,249502.0
2018-09-12 10:10:00,157.73,157.89,157.43,157.68,258054.0,149.7013,149.8531,149.4166,149.6538,258054.0
2018-09-12 10:15:00,157.67,157.67,157.21,157.31,286984.0,149.6443,149.6443,149.2078,149.3027,286984.0
2018-09-12 10:20:00,157.3,157.37,156.68,156.82,249449.0,149.2932,149.3596,148.7047,148.8376,249449.0
2018-09-12 10:25:00,156.84,157.23,156.8,157.03,221664.0,148.8566,149.2267,148.8186,149.0369,221664.0
2018-09-12 10:30:00,157.05,157.1,156.2,156.2,331823.0,149.0559,149.1034,148.2492,148.2492,331823.0
2018-09-12 10:35:00,156.2,156.99,156.18,156.93,222838.0,148.2492,148.9989,148.2302,148.942,222838.0
2018-09-12 10:40:00,156.89,157.31,156.71,157.15,279077.0,148.904,149.3027,148.7332,149.1508,279077.0
2018-09-12 10:45:00,157.19,157.3,156.23,156.27,269704.0,149.1888,149.2932,148.2776,148.3156,269704.0
2018-09-12 10:50:00,156.26,157.0,156.22,156.84,227448.0,148.3061,149.0084,148.2681,148.8566,227448.0
2018-09-12 10:55:00,156.88,156.99,156.66,156.75,97122.0,148.8945,148.9989,148.6857,148.7712,97122.0
2018-09-12 11:00:00,156.71,157.15,156.59,156.87,224510.0,148.7332,149.1508,148.6193,148.8851,224510.0
2018-09-12 11:05:00,156.91,157.0,156.46,156.52,157153.0,148.923,149.0084,148.4959,148.5529,157153.0
2018-09-12 11:10:00,156.51,159.25,156.5,159.12,910159.0,148.5434,151.1439,148.5339,151.0205,910159.0
2018-09-12 11:15:00,159.17,160.99,158.97,160.83,1525769.0,151.068,152.7953,150.8782,152.6435,1525769.0
2018-09-12 11:20:00,160.84,162.81,160.32,162.47,1160854.0,152.653,154.5227,152.1594,154.2,1160854.0
2018-09-12 11:25:00,162.48,162.56,161.21,161.58,1110540.0,154.2095,154.2854,153.0041,153.3553,1110540.0
2018-09-12 11:30:00,161.6,162.6,161.49,162.34,752218.0,153.3743,154.3234,153.2699,154.0766,752218.0
2018-09-12 11:35:00,162.34,162.8,161.09,161.25,757355.0,154.0766,154.5132,152.8903,153.0421,757355.0
2018-09-12 11:40:00,161.3,161.72,160.78,161.0,396760.0,153.0896,153.4882,152.596,152.8048,396760.0
2018-09-12 11:45:00,161.07,161.5,160.81,161.01,290463.0,152.8713,153.2794,152.6245,152.8143,290463.0
2018-09-12 11:50:00,161.01,161.12,160.29,160.64,345494.0,152.8143,152.9187,152.131,152.4632,345494.0
2018-09-12 11:55:00,160.67,160.92,160.28,160.7,282621.0,152.4916,152.7289,152.1215,152.5201,282621.0
2018-09-12 12:00:00,160.7,161.23,160.56,161.05,261145.0,152.5201,153.0231,152.3872,152.8523,261145.0
2018-09-12 12:05:00,161.1,161.66,160.92,160.96,316434.0,152.8997,153.4312,152.7289,152.7669,316434.0
2018-09-12 12:10:00,161.01,162.05,161.0,162.0,428825.0,152.8143,153.8014,152.8048,153.7539,428825.0
2018-09-12 12:15:00,161.94,162.2,161.76,161.98,283469.0,153.697,153.9438,153.5261,153.735,283469.0
2018-09-12 12:20:00,161.98,162.2,161.75,161.94,308605.0,153.735,153.9438,153.5167,153.697,308605.0
2018-09-12 12:25:00,161.92,162.15,161.52,162.08,224242.0,153.678,153.8963,153.2984,153.8299,224242.0
2018-09-12 12:30:00,162.07,162.15,161.72,161.84,254883.0,153.8204,153.8963,153.4882,153.6021,254883.0
2018-09-12 12:35:00,161.89,161.96,161.6,161.87,161607.0,153.6495,153.716,153.3743,153.6305,161607.0
2018-09-12 12:40:00,161.84,162.3,161.78,162.14,294315.0,153.6021,154.0387,153.5451,153.8868,294315.0
2018-09-12 12:45:00,162.15,162.44,161.96,162.13,235888.0,153.8963,154.1715,153.716,153.8773,235888.0
2018-09-12 12:50:00,162.14,162.82,162.12,162.57,399611.0,153.8868,154.5322,153.8678,154.2949,399611.0
2018-09-12 12:55:00,162.55,162.71,162.18,162.2,190239.0,154.2759,154.4278,153.9248,153.9438,190239.0
2018-09-12 13:00:00,162.19,162.35,161.77,161.92,211275.0,153.9343,154.0861,153.5356,153.678,211275.0
2018-09-12 13:05:00,161.87,162.05,161.69,161.74,161227.0,153.6305,153.8014,153.4597,153.5072,161227.0
2018-09-12 13:10:00,161.74,161.98,161.51,161.56,108969.0,153.5072,153.735,153.2889,153.3363,108969.0
2018-09-12 13:15:00,161.58,161.75,161.26,161.48,182562.0,153.3553,153.5167,153.0516,153.2604,182562.0
2018-09-12 13:20:00,161.5,161.87,161.45,161.86,128498.0,153.2794,153.6305,153.2319,153.6211,128498.0
2018-09-12 13:25:00,161.88,162.05,161.65,161.93,140120.0,153.64,153.8014,153.4217,153.6875,140120.0
2018-09-12 13:30:00,161.92,162.04,161.55,161.78,117285.0,153.678,153.7919,153.3268,153.5451,117285.0
2018-09-12 13:35:00,161.75,161.79,161.52,161.69,134355.0,153.5167,153.5546,153.2984,153.4597,134355.0
2018-09-12 13:40:00,161.7,161.73,161.15,161.2,127956.0,153.4692,153.4977,152.9472,152.9947,127956.0
2018-09-12 13:45:00,161.2,161.37,160.97,161.17,150327.0,152.9947,153.156,152.7764,152.9662,150327.0
2018-09-12 13:50:00,161.18,161.68,161.17,161.54,109144.0,152.9757,153.4502,152.9662,153.3173,109144.0
2018-09-12 13:55:00,161.5,161.6,161.32,161.37,89343.0,153.2794,153.3743,153.1085,153.156,89343.0
2018-09-12 14:00:00,161.39,161.43,161.18,161.4,114742.0,153.175,153.2129,152.9757,153.1845,114742.0
2018-09-12 14:05:00,161.4,161.4,160.92,161.04,137501.0,153.1845,153.1845,152.7289,152.8428,137501.0
2018-09-12 14:10:00,161.05,161.23,160.71,160.82,190867.0,152.8523,153.0231,152.5296,152.634,190867.0
2018-09-12 14:15:00,160.8,161.25,160.71,161.05,167549.0,152.615,153.0421,152.5296,152.8523,167549.0
2018-09-12 14:20:00,161.05,161.26,160.86,160.97,118501.0,152.8523,153.0516,152.672,152.7764,118501.0
2018-09-12 14:25:00,160.97,161.13,160.72,160.74,132699.0,152.7764,152.9282,152.5391,152.5581,132699.0
2018-09-12 14:30:00,160.76,160.9,160.5,160.59,124267.0,152.5771,152.7099,152.3303,152.4157,124267.0
2018-09-12 14:35:00,160.6,160.81,160.45,160.81,104713.0,152.4252,152.6245,152.2828,152.6245,104713.0
2018-09-12 14:40:00,160.79,160.94,160.58,160.71,136621.0,152.6055,152.7479,152.4062,152.5296,136621.0
2018-09-12 14:45:00,160.72,160.82,160.4,160.56,140061.0,152.5391,152.634,152.2354,152.3872,140061.0
2018-09-12 14:50:00,160.53,160.69,160.43,160.45,112253.0,152.3588,152.5106,152.2638,152.2828,112253.0
2018-09-12 14:55:00,160.43,160.5,160.34,160.38,155455.0,152.2638,152.3303,152.1784,152.2164,155455.0
2018-09-12 15:00:00,160.39,160.95,160.32,160.89,149129.0,152.2259,152.7574,152.1594,152.7004,149129.0
2018-09-12 15:05:00,160.88,161.15,160.82,160.92,137046.0,152.6909,152.9472,152.634,152.7289,137046.0
2018-09-12 15:10:00,160.92,161.4,160.79,161.33,361118.0,152.7289,153.1845,152.6055,153.118,361118.0
2018-09-12 15:15:00,161.4,161.45,161.16,161.35,302588.0,153.1845,153.2319,152.9567,153.137,302588.0
2018-09-12 15:20:00,161.35,161.78,161.28,161.77,289123.0,153.137,153.5451,153.0706,153.5356,289123.0
2018-09-12 15:25:00,161.78,162.21,161.62,161.91,391546.0,153.5451,153.9532,153.3933,153.6685,391546.0
2018-09-12 15:30:00,161.91,161.96,161.57,161.82,228716.0,153.6685,153.716,153.3458,153.5831,228716.0
2018-09-12 15:35:00,161.79,161.99,161.63,161.74,199094.0,153.5546,153.7444,153.4028,153.5072,199094.0
2018-09-12 15:40:00,161.73,161.78,161.42,161.58,249168.0,153.4977,153.5451,153.2035,153.3553,249168.0
2018-09-12 15:45:00,161.57,161.57,161.16,161.32,318087.0,153.3458,153.3458,152.9567,153.1085,318087.0
2018-09-12 15:50:00,161.32,161.95,161.32,161.74,502598.0,153.1085,153.7065,153.1085,153.5072,502598.0
2018-09-12 15:55:00,161.74,161.8,161.47,161.48,636803.0,153.5072,153.5641,153.2509,153.2604,636803.0
2018-09-13 09:30:00,165.41,166.5,165.01,165.93,2009910.0,156.9904,158.0249,156.6107,157.4839,2009910.0
2018-09-13 09:35:00,165.92,167.02,165.88,166.12,1064265.0,157.4744,158.5184,157.4364,157.6642,1064265.0
2018-09-13 09:40:00,166.14,166.64,165.1,166.59,921530.0,157.6832,158.1577,156.6961,158.1103,921530.0
2018-09-13 09:45:00,166.62,166.89,166.42,166.71,756699.0,158.1388,158.395,157.9489,158.2242,756699.0
2018-09-13 09:50:00,166.72,167.13,166.43,167.03,763019.0,158.2337,158.6228,157.9584,158.5279,763019.0
2018-09-13 09:55:00,167.04,167.22,166.43,166.65,497374.0,158.5374,158.7082,157.9584,158.1672,497374.0
2018-09-13 10:00:00,166.65,166.65,165.82,165.91,519671.0,158.1672,158.1672,157.3795,157.4649,519671.0
2018-09-13 10:05:00,165.91,166.15,165.63,165.93,379458.0,157.4649,157.6927,157.1992,157.4839,379458.0
2018-09-13 10:10:00,165.94,167.0,165.88,166.34,431783.0,157.4934,158.4994,157.4364,157.873,431783.0
2018-09-13 10:15:00,166.33,166.5,164.5,164.59,931913.0,157.8635,158.0249,156.1267,156.2121,931913.0
2018-09-13 10:20:00,164.59,165.08,164.01,164.68,654188.0,156.2121,156.6772,155.6616,156.2975,654188.0
2018-09-13 10:25:00,164.67,165.09,164.42,164.94,329940.0,156.288,156.6866,156.0508,156.5443,329940.0
2018-09-13 10:30:00,164.93,165.83,164.85,165.69,363837.0,156.5348,157.389,156.4589,157.2561,363837.0
2018-09-13 10:35:00,165.68,165.78,164.44,164.7,297053.0,157.2466,157.3415,156.0697,156.3165,297053.0
2018-09-13 10:40:00,164.68,164.68,164.07,164.45,275089.0,156.2975,156.2975,155.7186,156.0792,275089.0
2018-09-13 10:45:00,164.42,165.13,164.32,164.85,307193.0,156.0508,156.7246,155.9558,156.4589,307193.0
2018-09-13 10:50:00,164.89,165.3,164.62,165.06,216427.0,156.4968,156.886,156.2406,156.6582,216427.0
2018-09-13 10:55:00,165.1,165.22,164.48,164.69,145745.0,156.6961,156.81,156.1077,156.307,145745.0
2018-09-13 11:00:00,164.68,165.06,164.5,165.04,176369.0,156.2975,156.6582,156.1267,156.6392,176369.0
2018-09-13 11:05:00,165.05,165.68,165.05,165.58,274574.0,156.6487,157.2466,156.6487,157.1517,274574.0
2018-09-13 11:10:00,165.62,165.89,165.37,165.65,240292.0,157.1897,157.4459,156.9524,157.2181,240292.0
2018-09-13 11:15:00,165.7,165.74,165.41,165.67,157296.0,157.2656,157.3036,156.9904,157.2371,157296.0
2018-09-13 11:20:00,165.66,165.75,165.3,165.37,130371.0,157.2276,157.3131,156.886,156.9524,130371.0
2018-09-13 11:25:00,165.37,165.74,165.2,165.71,167059.0,156.9524,157.3036,156.791,157.2751,167059.0
2018-09-13 11:30:00,165.75,165.77,165.06,165.21,225891.0,157.3131,157.332,156.6582,156.8005,225891.0
2018-09-13 11:35:00,165.23,165.3,165.01,165.07,183678.0,156.8195,156.886,156.6107,156.6677,183678.0
2018-09-13 11:40:00,165.08,165.17,164.75,164.93,167783.0,156.6772,156.7626,156.364,156.5348,167783.0
2018-09-13 11:45:00,164.94,164.97,164.68,164.87,150121.0,156.5443,156.5728,156.2975,156.4778,150121.0
2018-09-13 11:50:00,164.9,165.27,164.87,165.09,202030.0,156.5063,156.8575,156.4778,156.6866,202030.0
2018-09-13 11:55:00,165.08,165.19,164.88,165.18,125678.0,156.6772,156.7816,156.4873,156.7721,125678.0
2018-09-13 12:00:00,165.18,165.54,165.02,165.03,196135.0,156.7721,157.1137,156.6202,156.6297,196135.0
2018-09-13 12:05:00,165.04,165.24,164.56,164.65,184599.0,156.6392,156.829,156.1836,156.269,184599.0
2018-09-13 12:10:00,164.64,164.98,164.63,164.79,138575.0,156.2596,156.5822,156.2501,156.4019,138575.0
2018-09-13 12:15:00,164.81,164.94,164.51,164.88,104126.0,156.4209,156.5443,156.1362,156.4873,104126.0
2018-09-13 12:20:00,164.85,165.19,164.81,165.14,127053.0,156.4589,156.7816,156.4209,156.7341,127053.0
2018-09-13 12:25:00,165.13,165.48,165.06,165.4,206081.0,156.7246,157.0568,156.6582,156.9809,206081.0
2018-09-13 12:30:00,165.41,165.6,165.25,165.56,118047.0,156.9904,157.1707,156.8385,157.1327,118047.0
2018-09-13 12:35:00,165.57,165.79,165.56,165.65,151948.0,157.1422,157.351,157.1327,157.2181,151948.0
2018-09-13 12:40:00,165.63,165.65,165.37,165.39,106314.0,157.1992,157.2181,156.9524,156.9714,106314.0
2018-09-13 12:45:00,165.41,165.52,165.3,165.49,135290.0,156.9904,157.0948,156.886,157.0663,135290.0
2018-09-13 12:50:00,165.47,165.52,165.03,165.09,156419.0,157.0473,157.0948,156.6297,156.6866,156419.0
2018-09-13 12:55:00,165.1,165.34,165.01,165.31,173824.0,156.6961,156.9239,156.6107,156.8954,173824.0
2018-09-13 13:00:00,165.32,165.37,165.0,165.24,112952.0,156.9049,156.9524,156.6012,156.829,112952.0
2018-09-13 13:05:00,165.27,165.32,164.95,165.0,129162.0,156.8575,156.9049,156.5538,156.6012,129162.0
2018-09-13 13:10:00,165.0,165.14,164.92,165.14,100634.0,156.6012,156.7341,156.5253,156.7341,100634.0
2018-09-13 13:15:00,165.11,165.19,164.88,165.01,83579.0,156.7056,156.7816,156.4873,156.6107,83579.0
2018-09-13 13:20:00,165.03,165.15,164.96,165.07,59138.0,156.6297,156.7436,156.5633,156.6677,59138.0
2018-09-13 13:25:00,165.09,165.17,164.97,165.07,101276.0,156.6866,156.7626,156.5728,156.6677,101276.0
2018-09-13 13:30:00,165.06,165.41,165.06,165.3,118777.0,156.6582,156.9904,156.6582,156.886,118777.0
2018-09-13 13:35:00,165.31,165.48,165.2,165.4,98030.0,156.8954,157.0568,156.791,156.9809,98030.0
2018-09-13 13:40:00,165.42,165.55,165.32,165.4,103858.0,156.9998,157.1232,156.9049,156.9809,103858.0
2018-09-13 13:45:00,165.39,165.43,165.07,165.09,96377.0,156.9714,157.0093,156.6677,156.6866,96377.0
2018-09-13 13:50:00,165.13,165.29,164.86,165.25,149803.0,156.7246,156.8765,156.4684,156.8385,149803.0
2018-09-13 13:55:00,165.25,165.43,165.19,165.37,86336.0,156.8385,157.0093,156.7816,156.9524,86336.0
2018-09-13 14:00:00,165.39,165.86,165.36,165.84,149980.0,156.9714,157.4175,156.9429,157.3985,149980.0
2018-09-13 14:05:00,165.85,166.24,165.78,166.09,242454.0,157.408,157.7781,157.3415,157.6357,242454.0
2018-09-13 14:10:00,166.13,166.17,165.71,165.8,142642.0,157.6737,157.7117,157.2751,157.3605,142642.0
2018-09-13 14:15:00,165.83,165.93,165.31,165.54,113815.0,157.389,157.4839,156.8954,157.1137,113815.0
2018-09-13 14:20:00,165.51,165.51,164.94,165.09,296167.0,157.0853,157.0853,156.5443,156.6866,296167.0
2018-09-13 14:25:00,165.13,165.44,165.04,165.1,107530.0,156.7246,157.0188,156.6392,156.6961,107530.0
2018-09-13 14:30:00,165.12,165.35,165.11,165.29,61085.0,156.7151,156.9334,156.7056,156.8765,61085.0
2018-09-13 14:35:00,165.26,165.48,165.24,165.34,71527.0,156.848,157.0568,156.829,156.9239,71527.0
2018-09-13 14:40:00,165.36,165.57,165.35,165.49,86862.0,156.9429,157.1422,156.9334,157.0663,86862.0
2018-09-13 14:45:00,165.47,165.62,165.29,165.46,111227.0,157.0473,157.1897,156.8765,157.0378,111227.0
2018-09-13 14:50:00,165.45,165.48,165.23,165.35,84948.0,157.0283,157.0568,156.8195,156.9334,84948.0
2018-09-13 14:55:00,165.34,165.55,165.32,165.38,72409.0,156.9239,157.1232,156.9049,156.9619,72409.0
2018-09-13 15:00:00,165.39,165.54,165.11,165.15,128168.0,156.9714,157.1137,156.7056,156.7436,128168.0
2018-09-13 15:05:00,165.17,165.31,165.03,165.08,146874.0,156.7626,156.8954,156.6297,156.6772,146874.0
2018-09-13 15:10:00,165.07,165.39,165.04,165.31,136848.0,156.6677,156.9714,156.6392,156.8954,136848.0
2018-09-13 15:15:00,165.31,165.42,165.2,165.31,127284.0,156.8954,156.9998,156.791,156.8954,127284.0
2018-09-13 15:20:00,165.32,165.55,165.24,165.3,151368.0,156.9049,157.1232,156.829,156.886,151368.0
2018-09-13 15:25:00,165.29,165.32,164.97,165.13,192731.0,156.8765,156.9049,156.5728,156.7246,192731.0
2018-09-13 15:30:00,165.13,165.16,164.92,165.07,154930.0,156.7246,156.7531,156.5253,156.6677,154930.0
2018-09-13 15:35:00,165.09,165.17,164.88,164.97,241557.0,156.6866,156.7626,156.4873,156.5728,241557.0
2018-09-13 15:40:00,164.96,164.99,164.8,164.84,197850.0,156.5633,156.5917,156.4114,156.4494,197850.0
2018-09-13 15:45:00,164.84,165.07,164.63,165.02,253159.0,156.4494,156.6677,156.2501,156.6202,253159.0
2018-09-13 15:50:00,165.04,165.17,164.9,165.1,345816.0,156.6392,156.7626,156.5063,156.6961,345816.0
2018-09-13 15:55:00,165.11,165.51,165.06,165.51,593153.0,156.7056,157.0853,156.6582,157.0853,593153.0
2018-09-14 09:30:00,167.88,168.0,165.6,166.58,989162.0,159.3346,159.4485,157.1707,158.1008,989162.0
2018-09-14 09:35:00,166.58,167.2,166.5,166.76,515700.0,158.1008,158.6892,158.0249,158.2716,515700.0
2018-09-14 09:40:00,166.81,167.25,166.45,166.56,323279.0,158.3191,158.7367,157.9774,158.0818,323279.0
2018-09-14 09:45:00,166.51,166.57,165.53,165.6,338457.0,158.0344,158.0913,157.1042,157.1707,338457.0
2018-09-14 09:50:00,165.59,165.86,164.84,164.85,513761.0,157.1612,157.4175,156.4494,156.4589,513761.0
2018-09-14 09:55:00,164.86,165.4,164.69,165.18,336254.0,156.4684,156.9809,156.307,156.7721,336254.0
2018-09-14 10:00:00,165.21,165.29,164.71,164.77,240823.0,156.8005,156.8765,156.326,156.3829,240823.0
2018-09-14 10:05:00,164.81,165.11,164.23,164.3,409638.0,156.4209,156.7056,155.8704,155.9369,409638.0
2018-09-14 10:10:00,164.27,164.78,164.1,164.62,268771.0,155.9084,156.3924,155.747,156.2406,268771.0
2018-09-14 10:15:00,164.59,165.2,164.56,164.67,339722.0,156.2121,156.791,156.1836,156.288,339722.0
2018-09-14 10:20:00,164.69,164.72,164.08,164.42,347712.0,156.307,156.3355,155.7281,156.0508,347712.0
2018-09-14 10:25:00,164.42,164.62,164.16,164.34,279654.0,156.0508,156.2406,155.804,155.9748,279654.0
2018-09-14 10:30:00,164.35,165.1,164.35,165.08,210522.0,155.9843,156.6961,155.9843,156.6772,210522.0
2018-09-14 10:35:00,165.07,165.15,164.91,165.01,171266.0,156.6677,156.7436,156.5158,156.6107,171266.0
2018-09-14 10:40:00,165.0,165.49,164.96,165.28,177458.0,156.6012,157.0663,156.5633,156.867,177458.0
2018-09-14 10:45:00,165.28,165.37,164.83,164.86,141897.0,156.867,156.9524,156.4399,156.4684,141897.0
2018-09-14 10:50:00,164.86,165.52,164.75,165.4,173807.0,156.4684,157.0948,156.364,156.9809,173807.0
2018-09-14 10:55:00,165.38,165.79,165.38,165.7,239161.0,156.9619,157.351,156.9619,157.2656,239161.0
2018-09-14 11:00:00,165.69,166.19,165.4,166.03,218757.0,157.2561,157.7307,156.9809,157.5788,218757.0
2018-09-14 11:05:00,166.03,166.96,166.01,166.78,545347.0,157.5788,158.4615,157.5598,158.2906,545347.0
2018-09-14 11:10:00,166.81,166.93,166.61,166.79,281726.0,158.3191,158.433,158.1293,158.3001,281726.0
2018-09-14 11:15:00,166.8,166.92,166.57,166.77,214792.0,158.3096,158.4235,158.0913,158.2811,214792.0
2018-09-14 11:20:00,166.77,166.8,166.46,166.74,206279.0,158.2811,158.3096,157.9869,158.2527,206279.0
2018-09-14 11:25:00,166.72,166.8,166.56,166.71,141287.0,158.2337,158.3096,158.0818,158.2242,141287.0
2018-09-14 11:30:00,166.71,166.99,166.4,166.82,282186.0,158.2242,158.4899,157.93,158.3286,282186.0
2018-09-14 11:35:00,166.85,166.91,166.7,166.75,219237.0,158.3571,158.414,158.2147,158.2621,219237.0
2018-09-14 11:40:00,166.74,166.88,166.7,166.82,84301.0,158.2527,158.3855,158.2147,158.3286,84301.0
2018-09-14 11:45:00,166.82,166.88,166.41,166.47,136062.0,158.3286,158.3855,157.9395,157.9964,136062.0
2018-09-14 11:50:00,166.48,166.59,166.12,166.12,128538.0,158.0059,158.1103,157.6642,157.6642,128538.0
2018-09-14 11:55:00,166.13,166.31,166.1,166.2,104293.0,157.6737,157.8445,157.6452,157.7401,104293.0
2018-09-14 12:00:00,166.18,166.36,164.22,164.4,841106.0,157.7212,157.892,155.8609,156.0318,841106.0
2018-09-14 12:05:00,164.5,164.67,164.05,164.31,481132.0,156.1267,156.288,155.6996,155.9463,481132.0
2018-09-14 12:10:00,164.25,164.5,163.83,164.39,463925.0,155.8894,156.1267,155.4908,156.0223,463925.0
2018-09-14 12:15:00,164.4,164.99,164.37,164.5,232326.0,156.0318,156.5917,156.0033,156.1267,232326.0
2018-09-14 12:20:00,164.53,164.7,163.8,164.3,269079.0,156.1552,156.3165,155.4623,155.9369,269079.0
2018-09-14 12:25:00,164.29,164.36,163.71,164.03,296855.0,155.9274,155.9938,155.3769,155.6806,296855.0
2018-09-14 12:30:00,164.06,164.32,163.75,164.24,211700.0,155.7091,155.9558,155.4149,155.8799,211700.0
2018-09-14 12:35:00,164.26,164.32,163.96,164.19,125963.0,155.8989,155.9558,155.6142,155.8325,125963.0
2018-09-14 12:40:00,164.2,164.21,163.96,164.17,225191.0,155.8419,155.8514,155.6142,155.8135,225191.0
2018-09-14 12:45:00,164.19,164.57,164.07,164.4,267632.0,155.8325,156.1931,155.7186,156.0318,267632.0
2018-09-14 12:50:00,164.36,164.48,164.2,164.32,155620.0,155.9938,156.1077,155.8419,155.9558,155620.0
2018-09-14 12:55:00,164.32,164.36,164.1,164.22,118269.0,155.9558,155.9938,155.747,155.8609,118269.0
2018-09-14 13:00:00,164.21,164.28,164.08,164.15,84974.0,155.8514,155.9179,155.7281,155.7945,84974.0
2018-09-14 13:05:00,164.15,164.2,163.48,163.52,246360.0,155.7945,155.8419,155.1586,155.1966,246360.0
2018-09-14 13:10:00,163.5,163.78,163.38,163.67,198819.0,155.1776,155.4433,155.0637,155.3389,198819.0
2018-09-14 13:15:00,163.66,164.16,163.51,164.05,180638.0,155.3294,155.804,155.1871,155.6996,180638.0
2018-09-14 13:20:00,164.03,164.2,163.95,164.03,99153.0,155.6806,155.8419,155.6047,155.6806,99153.0
2018-09-14 13:25:00,164.03,164.37,164.03,164.28,121628.0,155.6806,156.0033,155.6806,155.9179,121628.0
2018-09-14 13:30:00,164.28,164.59,164.25,164.55,197171.0,155.9179,156.2121,155.8894,156.1741,197171.0
2018-09-14 13:35:00,164.55,164.77,164.37,164.62,170102.0,156.1741,156.3829,156.0033,156.2406,170102.0
2018-09-14 13:40:00,164.65,164.88,164.5,164.81,110156.0,156.269,156.4873,156.1267,156.4209,110156.0
2018-09-14 13:45:00,164.79,164.84,164.52,164.72,99825.0,156.4019,156.4494,156.1457,156.3355,99825.0
2018-09-14 13:50:00,164.74,164.93,164.74,164.8,88814.0,156.3545,156.5348,156.3545,156.4114,88814.0
2018-09-14 13:55:00,164.81,164.93,164.77,164.91,75948.0,156.4209,156.5348,156.3829,156.5158,75948.0
2018-09-14 14:00:00,164.91,165.2,164.87,165.04,227809.0,156.5158,156.791,156.4778,156.6392,227809.0
2018-09-14 14:05:00,165.06,165.17,164.95,165.08,128146.0,156.6582,156.7626,156.5538,156.6772,128146.0
2018-09-14 14:10:00,165.08,165.32,164.99,165.13,178055.0,156.6772,156.9049,156.5917,156.7246,178055.0
2018-09-14 14:15:00,165.15,165.33,165.0,165.33,80726.0,156.7436,156.9144,156.6012,156.9144,80726.0
2018-09-14 14:20:00,165.3,165.53,164.97,165.17,218231.0,156.886,157.1042,156.5728,156.7626,218231.0
2018-09-14 14:25:00,165.15,165.16,164.93,165.01,108669.0,156.7436,156.7531,156.5348,156.6107,108669.0
2018-09-14 14:30:00,165.03,165.15,164.73,164.95,103573.0,156.6297,156.7436,156.345,156.5538,103573.0
2018-09-14 14:35:00,164.97,165.05,164.84,164.84,66320.0,156.5728,156.6487,156.4494,156.4494,66320.0
2018-09-14 14:40:00,164.87,165.1,164.81,165.05,85873.0,156.4778,156.6961,156.4209,156.6487,85873.0
2018-09-14 14:45:00,165.04,165.04,164.85,164.99,67731.0,156.6392,156.6392,156.4589,156.5917,67731.0
2018-09-14 14:50:00,164.97,165.0,164.84,164.91,67289.0,156.5728,156.6012,156.4494,156.5158,67289.0
2018-09-14 14:55:00,164.91,165.08,164.85,165.03,70682.0,156.5158,156.6772,156.4589,156.6297,70682.0
2018-09-14 15:00:00,165.01,165.05,164.9,164.91,60630.0,156.6107,156.6487,156.5063,156.5158,60630.0
2018-09-14 15:05:00,164.93,165.3,164.92,165.22,193301.0,156.5348,156.886,156.5253,156.81,193301.0
2018-09-14 15:10:00,165.21,165.36,164.95,165.06,176536.0,156.8005,156.9429,156.5538,156.6582,176536.0
2018-09-14 15:15:00,165.08,165.11,164.91,164.94,137851.0,156.6772,156.7056,156.5158,156.5443,137851.0
2018-09-14 15:20:00,164.92,164.93,164.59,164.62,126635.0,156.5253,156.5348,156.2121,156.2406,126635.0
2018-09-14 15:25:00,164.63,164.74,164.61,164.62,135683.0,156.2501,156.3545,156.2311,156.2406,135683.0
2018-09-14 15:30:00,164.63,164.96,164.62,164.9,131352.0,156.2501,156.5633,156.2406,156.5063,131352.0
2018-09-14 15:35:00,164.9,164.97,164.73,164.84,128497.0,156.5063,156.5728,156.345,156.4494,128497.0
2018-09-14 15:40:00,164.83,164.97,164.82,164.94,184788.0,156.4399,156.5728,156.4304,156.5443,184788.0
2018-09-14 15:45:00,164.94,165.02,164.78,164.81,285434.0,156.5443,156.6202,156.3924,156.4209,285434.0
2018-09-14 15:50:00,164.82,164.94,164.77,164.93,269322.0,156.4304,156.5443,156.3829,156.5348,269322.0
2018-09-14 15:55:00,164.93,164.97,164.65,164.75,578361.0,156.5348,156.5728,156.269,156.364,578361.0
2018-09-17 09:30:00,161.5,161.65,160.51,160.64,1094372.0,153.2794,153.4217,152.3398,152.4632,1094372.0
2018-09-17 09:35:00,160.65,161.12,159.97,160.49,703511.0,152.4726,152.9187,151.8273,152.3208,703511.0
2018-09-17 09:40:00,160.52,160.53,159.8,159.83,563681.0,152.3493,152.3588,151.6659,151.6944,563681.0
2018-09-17 09:45:00,159.87,160.07,159.59,159.76,583483.0,151.7324,151.9222,151.4666,151.628,583483.0
2018-09-17 09:50:00,159.75,160.61,159.65,159.92,389365.0,151.6185,152.4347,151.5236,151.7798,389365.0
2018-09-17 09:55:00,159.93,160.8,159.76,160.78,317623.0,151.7893,152.615,151.628,152.596,317623.0
2018-09-17 10:00:00,160.79,160.9,160.02,160.34,288875.0,152.6055,152.7099,151.8747,152.1784,288875.0
2018-09-17 10:05:00,160.3,160.64,159.99,160.4,227056.0,152.1405,152.4632,151.8462,152.2354,227056.0
2018-09-17 10:10:00,160.46,160.5,159.99,160.13,242245.0,152.2923,152.3303,151.8462,151.9791,242245.0
2018-09-17 10:15:00,160.13,160.25,159.5,159.86,419223.0,151.9791,152.093,151.3812,151.7229,419223.0
2018-09-17 10:20:00,159.88,160.19,159.82,159.88,293801.0,151.7418,152.0361,151.6849,151.7418,293801.0
2018-09-17 10:25:00,159.88,160.09,159.71,159.94,213406.0,151.7418,151.9412,151.5805,151.7988,213406.0
2018-09-17 10:30:00,159.95,159.95,159.45,159.63,300653.0,151.8083,151.8083,151.3337,151.5046,300653.0
2018-09-17 10:35:00,159.64,159.76,159.48,159.64,189833.0,151.5141,151.628,151.3622,151.5141,189833.0
2018-09-17 10:40:00,159.66,159.88,159.52,159.6,152471.0,151.533,151.7418,151.4002,151.4761,152471.0
2018-09-17 10:45:00,159.56,159.78,159.21,159.27,268160.0,151.4381,151.6469,151.1059,151.1629,268160.0
2018-09-17 10:50:00,159.28,159.57,158.88,159.03,467513.0,151.1724,151.4476,150.7927,150.9351,467513.0
2018-09-17 10:55:00,159.04,159.35,158.83,159.23,258385.0,150.9446,151.2388,150.7453,151.1249,258385.0
2018-09-17 11:00:00,159.24,159.55,159.08,159.36,193357.0,151.1344,151.4286,150.9826,151.2483,193357.0
2018-09-17 11:05:00,159.37,159.55,159.11,159.15,178580.0,151.2578,151.4286,151.011,151.049,178580.0
2018-09-17 11:10:00,159.18,159.32,158.91,159.32,166161.0,151.0775,151.2103,150.8212,151.2103,166161.0
2018-09-17 11:15:00,159.32,159.6,159.11,159.11,168356.0,151.2103,151.4761,151.011,151.011,168356.0
2018-09-17 11:20:00,159.14,159.29,158.92,159.0,241246.0,151.0395,151.1819,150.8307,150.9066,241246.0
2018-09-17 11:25:00,159.0,159.11,158.75,159.06,196132.0,150.9066,151.011,150.6694,150.9636,196132.0
2018-09-17 11:30:00,159.06,159.39,159.05,159.27,156790.0,150.9636,151.2768,150.9541,151.1629,156790.0
2018-09-17 11:35:00,159.28,159.7,159.26,159.63,148015.0,151.1724,151.571,151.1534,151.5046,148015.0
2018-09-17 11:40:00,159.64,159.84,159.51,159.77,228826.0,151.5141,151.7039,151.3907,151.6374,228826.0
2018-09-17 11:45:00,159.77,159.95,159.51,159.83,205928.0,151.6374,151.8083,151.3907,151.6944,205928.0
2018-09-17 11:50:00,159.83,160.15,159.83,160.03,184162.0,151.6944,151.9981,151.6944,151.8842,184162.0
2018-09-17 11:55:00,160.04,160.24,159.87,160.0,157579.0,151.8937,152.0835,151.7324,151.8557,157579.0
2018-09-17 12:00:00,159.97,160.1,159.8,160.06,142792.0,151.8273,151.9506,151.6659,151.9127,142792.0
2018-09-17 12:05:00,160.07,160.08,159.85,159.99,116870.0,151.9222,151.9317,151.7134,151.8462,116870.0
2018-09-17 12:10:00,160.0,160.06,159.91,160.03,82476.0,151.8557,151.9127,151.7703,151.8842,82476.0
2018-09-17 12:15:00,160.02,160.2,160.01,160.19,96415.0,151.8747,152.0456,151.8652,152.0361,96415.0
2018-09-17 12:20:00,160.15,160.17,160.03,160.1,99019.0,151.9981,152.0171,151.8842,151.9506,99019.0
2018-09-17 12:25:00,160.11,160.18,159.77,159.81,99448.0,151.9601,152.0266,151.6374,151.6754,99448.0
2018-09-17 12:30:00,159.82,159.93,159.58,159.58,90378.0,151.6849,151.7893,151.4571,151.4571,90378.0
2018-09-17 12:35:00,159.58,159.84,159.44,159.59,93640.0,151.4571,151.7039,151.3242,151.4666,93640.0
2018-09-17 12:40:00,159.62,159.65,159.5,159.63,73046.0,151.4951,151.5236,151.3812,151.5046,73046.0
2018-09-17 12:45:00,159.64,160.09,159.62,159.9,271127.0,151.5141,151.9412,151.4951,151.7608,271127.0
2018-09-17 12:50:00,159.92,160.09,159.48,159.53,135486.0,151.7798,151.9412,151.3622,151.4097,135486.0
2018-09-17 12:55:00,159.53,159.59,159.25,159.54,163028.0,151.4097,151.4666,151.1439,151.4192,163028.0
2018-09-17 13:00:00,159.51,159.7,159.3,159.3,119511.0,151.3907,151.571,151.1914,151.1914,119511.0
2018-09-17 13:05:00,159.29,159.41,159.22,159.31,76523.0,151.1819,151.2958,151.1154,151.2009,76523.0
2018-09-17 13:10:00,159.28,159.41,159.17,159.33,85959.0,151.1724,151.2958,151.068,151.2198,85959.0
2018-09-17 13:15:00,159.33,159.49,159.29,159.43,79229.0,151.2198,151.3717,151.1819,151.3147,79229.0
2018-09-17 13:20:00,159.44,159.64,159.31,159.62,116754.0,151.3242,151.5141,151.2009,151.4951,116754.0
2018-09-17 13:25:00,159.65,159.79,159.55,159.6,72777.0,151.5236,151.6564,151.4286,151.4761,72777.0
2018-09-17 13:30:00,159.6,159.62,159.23,159.6,106433.0,151.4761,151.4951,151.1249,151.4761,106433.0
2018-09-17 13:35:00,159.61,159.68,159.43,159.62,64372.0,151.4856,151.552,151.3147,151.4951,64372.0
2018-09-17 13:40:00,159.61,159.79,159.61,159.76,83871.0,151.4856,151.6564,151.4856,151.628,83871.0
2018-09-17 13:45:00,159.77,159.8,159.63,159.67,52472.0,151.6374,151.6659,151.5046,151.5425,52472.0
2018-09-17 13:50:00,159.65,160.15,159.25,159.71,150684.0,151.5236,151.9981,151.1439,151.5805,150684.0
2018-09-17 13:55:00,159.73,160.09,159.69,159.91,144264.0,151.5995,151.9412,151.5615,151.7703,144264.0
2018-09-17 14:00:00,159.9,159.97,159.65,159.69,76408.0,151.7608,151.8273,151.5236,151.5615,76408.0
2018-09-17 14:05:00,159.67,159.87,159.58,159.79,76761.0,151.5425,151.7324,151.4571,151.6564,76761.0
2018-09-17 14:10:00,159.81,159.82,159.45,159.6,92285.0,151.6754,151.6849,151.3337,151.4761,92285.0
2018-09-17 14:15:00,159.61,159.86,159.56,159.81,81802.0,151.4856,151.7229,151.4381,151.6754,81802.0
2018-09-17 14:20:00,159.8,159.93,159.63,159.69,84189.0,151.6659,151.7893,151.5046,151.5615,84189.0
2018-09-17 14:25:00,159.72,159.93,159.56,159.58,79756.0,151.59,151.7893,151.4381,151.4571,79756.0
2018-09-17 14:30:00,159.59,159.77,159.52,159.69,89884.0,151.4666,151.6374,151.4002,151.5615,89884.0
2018-09-17 14:35:00,159.69,159.78,159.64,159.72,67743.0,151.5615,151.6469,151.5141,151.59,67743.0
2018-09-17 14:40:00,159.72,159.74,159.54,159.56,75748.0,151.59,151.609,151.4192,151.4381,75748.0
2018-09-17 14:45:00,159.53,159.79,159.43,159.75,97596.0,151.4097,151.6564,151.3147,151.6185,97596.0
2018-09-17 14:50:00,159.74,159.8,159.43,159.46,84081.0,151.609,151.6659,151.3147,151.3432,84081.0
2018-09-17 14:55:00,159.47,159.54,158.9,158.96,215680.0,151.3527,151.4192,150.8117,150.8687,215680.0
2018-09-17 15:00:00,158.95,159.16,158.85,158.89,178217.0,150.8592,151.0585,150.7643,150.8022,178217.0
2018-09-17 15:05:00,158.91,158.96,158.61,158.66,245402.0,150.8212,150.8687,150.5365,150.5839,245402.0
2018-09-17 15:10:00,158.69,158.88,158.55,158.62,224191.0,150.6124,150.7927,150.4795,150.546,224191.0
2018-09-17 15:15:00,158.62,158.86,158.61,158.66,153909.0,150.546,150.7738,150.5365,150.5839,153909.0
2018-09-17 15:20:00,158.67,158.68,158.38,158.46,309160.0,150.5934,150.6029,150.3182,150.3941,309160.0
2018-09-17 15:25:00,158.46,158.58,158.28,158.51,199216.0,150.3941,150.508,150.2233,150.4416,199216.0
2018-09-17 15:30:00,158.51,158.52,158.31,158.45,170776.0,150.4416,150.4511,150.2518,150.3846,170776.0
2018-09-17 15:35:00,158.46,158.8,158.42,158.52,242690.0,150.3941,150.7168,150.3562,150.4511,242690.0
2018-09-17 15:40:00,158.53,158.78,158.37,158.74,221111.0,150.4606,150.6978,150.3087,150.6599,221111.0
2018-09-17 15:45:00,158.75,158.9,158.68,158.68,268070.0,150.6694,150.8117,150.6029,150.6029,268070.0
2018-09-17 15:50:00,158.68,158.68,158.35,158.37,238388.0,150.6029,150.6029,150.2897,150.3087,238388.0
2018-09-17 15:55:00,158.38,158.94,158.35,158.8,541403.0,150.3182,150.8497,150.2897,150.7168,541403.0
2018-09-18 09:30:00,156.95,159.0,156.39,159.0,1869631.0,148.961,150.9066,148.4295,150.9066,1869631.0
2018-09-18 09:35:00,159.0,159.4,158.21,158.28,921221.0,150.9066,151.2863,150.1568,150.2233,921221.0
2018-09-18 09:40:00,158.24,158.57,156.72,156.84,665977.0,150.1853,150.4985,148.7427,148.8566,665977.0
2018-09-18 09:45:00,156.8,157.14,156.45,156.91,755182.0,148.8186,149.1413,148.4864,148.923,755182.0
2018-09-18 09:50:00,156.93,156.95,156.21,156.71,491841.0,148.942,148.961,148.2587,148.7332,491841.0
2018-09-18 09:55:00,156.7,157.62,156.65,157.22,501292.0,148.7237,149.5969,148.6763,149.2172,501292.0
2018-09-18 10:00:00,157.18,157.45,156.88,157.26,437337.0,149.1793,149.4355,148.8945,149.2552,437337.0
2018-09-18 10:05:00,157.26,157.43,156.97,157.14,286746.0,149.2552,149.4166,148.98,149.1413,286746.0
2018-09-18 10:10:00,157.12,157.61,156.99,157.47,303317.0,149.1223,149.5874,148.9989,149.4545,303317.0
2018-09-18 10:15:00,157.48,157.96,157.21,157.95,290573.0,149.464,149.9196,149.2078,149.9101,290573.0
2018-09-18 10:20:00,157.96,158.63,157.8,158.39,424323.0,149.9196,150.5555,149.7677,150.3277,424323.0
2018-09-18 10:25:00,158.36,158.43,157.84,158.02,257442.0,150.2992,150.3657,149.8057,149.9765,257442.0
2018-09-18 10:30:00,158.03,158.11,157.63,157.95,253953.0,149.986,150.0619,149.6064,149.9101,253953.0
2018-09-18 10:35:00,157.95,158.05,157.74,157.83,208228.0,149.9101,150.005,149.7108,149.7962,208228.0
2018-09-18 10:40:00,157.82,157.89,157.3,157.58,218826.0,149.7867,149.8531,149.2932,149.5589,218826.0
2018-09-18 10:45:00,157.59,158.0,156.94,157.0,403824.0,149.5684,149.9575,148.9515,149.0084,403824.0
2018-09-18 10:50:00,157.0,157.01,156.74,156.86,317718.0,149.0084,149.0179,148.7617,148.8756,317718.0
2018-09-18 10:55:00,156.9,157.33,156.88,157.22,386371.0,148.9135,149.3216,148.8945,149.2172,386371.0
2018-09-18 11:00:00,157.24,157.28,156.78,156.86,336553.0,149.2362,149.2742,148.7996,148.8756,336553.0
2018-09-18 11:05:00,156.86,157.05,156.51,156.58,376155.0,148.8756,149.0559,148.5434,148.6098,376155.0
2018-09-18 11:10:00,156.59,156.69,156.33,156.52,366035.0,148.6193,148.7142,148.3725,148.5529,366035.0
2018-09-18 11:15:00,156.54,156.83,156.48,156.66,216231.0,148.5719,148.8471,148.5149,148.6857,216231.0
2018-09-18 11:20:00,156.68,156.83,156.59,156.69,151843.0,148.7047,148.8471,148.6193,148.7142,151843.0
2018-09-18 11:25:00,156.68,156.95,156.3,156.86,304871.0,148.7047,148.961,148.3441,148.8756,304871.0
2018-09-18 11:30:00,156.85,157.25,156.74,157.2,309305.0,148.8661,149.2457,148.7617,149.1983,309305.0
2018-09-18 11:35:00,157.2,157.26,156.75,157.02,147793.0,149.1983,149.2552,148.7712,149.0274,147793.0
2018-09-18 11:40:00,157.01,157.1,156.68,156.99,157094.0,149.0179,149.1034,148.7047,148.9989,157094.0
2018-09-18 11:45:00,157.0,157.04,156.64,156.66,135644.0,149.0084,149.0464,148.6668,148.6857,135644.0
2018-09-18 11:50:00,156.65,156.84,156.55,156.77,140389.0,148.6763,148.8566,148.5813,148.7901,140389.0
2018-09-18 11:55:00,156.77,156.89,156.52,156.62,135643.0,148.7901,148.904,148.5529,148.6478,135643.0
2018-09-18 12:00:00,156.64,156.75,156.37,156.49,196202.0,148.6668,148.7712,148.4105,148.5244,196202.0
2018-09-18 12:05:00,156.51,156.52,156.33,156.49,122051.0,148.5434,148.5529,148.3725,148.5244,122051.0
2018-09-18 12:10:00,156.49,156.51,156.35,156.47,142837.0,148.5244,148.5434,148.3915,148.5054,142837.0
2018-09-18 12:15:00,156.47,156.48,155.81,155.96,494439.0,148.5054,148.5149,147.879,148.0214,494439.0
2018-09-18 12:20:00,155.98,156.04,155.56,155.6,282442.0,148.0404,148.0973,147.6417,147.6797,282442.0
2018-09-18 12:25:00,155.6,156.13,155.6,156.13,255627.0,147.6797,148.1827,147.6797,148.1827,255627.0
2018-09-18 12:30:00,156.14,156.57,155.9,155.93,302031.0,148.1922,148.6003,147.9644,147.9929,302031.0
2018-09-18 12:35:00,155.93,156.03,155.77,155.86,128992.0,147.9929,148.0878,147.841,147.9265,128992.0
2018-09-18 12:40:00,155.86,155.96,155.6,155.79,128025.0,147.9265,148.0214,147.6797,147.86,128025.0
2018-09-18 12:45:00,155.78,155.9,155.68,155.78,150391.0,147.8505,147.9644,147.7556,147.8505,150391.0
2018-09-18 12:50:00,155.78,155.94,155.7,155.94,121031.0,147.8505,148.0024,147.7746,148.0024,121031.0
2018-09-18 12:55:00,155.94,156.37,155.91,156.02,247224.0,148.0024,148.4105,147.9739,148.0783,247224.0
2018-09-18 13:00:00,156.01,156.5,155.9,156.49,148570.0,148.0688,148.5339,147.9644,148.5244,148570.0
2018-09-18 13:05:00,156.48,156.81,156.36,156.65,122043.0,148.5149,148.8281,148.401,148.6763,122043.0
2018-09-18 13:10:00,156.68,156.74,156.4,156.48,93355.0,148.7047,148.7617,148.439,148.5149,93355.0
2018-09-18 13:15:00,156.5,156.71,156.42,156.65,108526.0,148.5339,148.7332,148.458,148.6763,108526.0
2018-09-18 13:20:00,156.65,156.87,156.55,156.81,156698.0,148.6763,148.8851,148.5813,148.8281,156698.0
2018-09-18 13:25:00,156.8,156.82,156.06,156.29,162931.0,148.8186,148.8376,148.1163,148.3346,162931.0
2018-09-18 13:30:00,156.27,156.39,156.08,156.24,144824.0,148.3156,148.4295,148.1353,148.2871,144824.0
2018-09-18 13:35:00,156.24,156.38,156.15,156.38,103450.0,148.2871,148.42,148.2017,148.42,103450.0
2018-09-18 13:40:00,156.39,156.48,156.22,156.41,89781.0,148.4295,148.5149,148.2681,148.4485,89781.0
2018-09-18 13:45:00,156.39,156.53,156.23,156.34,104446.0,148.4295,148.5624,148.2776,148.382,104446.0
2018-09-18 13:50:00,156.33,156.38,156.11,156.34,119087.0,148.3725,148.42,148.1637,148.382,119087.0
2018-09-18 13:55:00,156.35,156.48,156.33,156.39,89419.0,148.3915,148.5149,148.3725,148.4295,89419.0
2018-09-18 14:00:00,156.39,156.39,156.15,156.26,143989.0,148.4295,148.4295,148.2017,148.3061,143989.0
2018-09-18 14:05:00,156.26,156.45,156.16,156.34,91563.0,148.3061,148.4864,148.2112,148.382,91563.0
2018-09-18 14:10:00,156.34,156.49,156.25,156.26,87854.0,148.382,148.5244,148.2966,148.3061,87854.0
2018-09-18 14:15:00,156.25,156.29,156.08,156.13,214977.0,148.2966,148.3346,148.1353,148.1827,214977.0
2018-09-18 14:20:00,156.12,156.13,155.95,156.07,152793.0,148.1732,148.1827,148.0119,148.1258,152793.0
2018-09-18 14:25:00,156.11,156.16,156.02,156.05,186346.0,148.1637,148.2112,148.0783,148.1068,186346.0
2018-09-18 14:30:00,156.04,156.1,155.9,155.91,193480.0,148.0973,148.1543,147.9644,147.9739,193480.0
2018-09-18 14:35:00,155.91,156.11,155.91,156.08,133163.0,147.9739,148.1637,147.9739,148.1353,133163.0
2018-09-18 14:40:00,156.04,156.12,155.77,155.89,178144.0,148.0973,148.1732,147.841,147.9549,178144.0
2018-09-18 14:45:00,155.89,155.98,155.7,155.73,183433.0,147.9549,148.0404,147.7746,147.8031,183433.0
2018-09-18 14:50:00,155.75,155.86,155.63,155.72,220412.0,147.8221,147.9265,147.7082,147.7936,220412.0
2018-09-18 14:55:00,155.72,155.9,155.66,155.83,146403.0,147.7936,147.9644,147.7366,147.898,146403.0
2018-09-18 15:00:00,155.84,155.88,155.71,155.87,211903.0,147.9075,147.9455,147.7841,147.936,211903.0
2018-09-18 15:05:00,155.87,155.89,155.58,155.72,255894.0,147.936,147.9549,147.6607,147.7936,255894.0
2018-09-18 15:10:00,155.72,155.75,155.58,155.62,209152.0,147.7936,147.8221,147.6607,147.6987,209152.0
2018-09-18 15:15:00,155.62,155.88,155.52,155.88,204552.0,147.6987,147.9455,147.6038,147.9455,204552.0
2018-09-18 15:20:00,155.88,156.39,155.88,156.02,307711.0,147.9455,148.4295,147.9455,148.0783,307711.0
2018-09-18 15:25:00,156.03,156.1,155.81,156.1,207771.0,148.0878,148.1543,147.879,148.1543,207771.0
2018-09-18 15:30:00,156.11,156.17,155.95,155.97,270621.0,148.1637,148.2207,148.0119,148.0309,270621.0
2018-09-18 15:35:00,155.97,156.24,155.97,156.24,316349.0,148.0309,148.2871,148.0309,148.2871,316349.0
2018-09-18 15:40:00,156.24,156.46,156.16,156.4,287839.0,148.2871,148.4959,148.2112,148.439,287839.0
2018-09-18 15:45:00,156.4,156.66,156.3,156.6,394609.0,148.439,148.6857,148.3441,148.6288,394609.0
2018-09-18 15:50:00,156.58,156.63,156.36,156.47,285055.0,148.6098,148.6573,148.401,148.5054,285055.0
2018-09-18 15:55:00,156.47,156.78,156.42,156.61,792573.0,148.5054,148.7996,148.458,148.6383,792573.0
2018-09-19 09:30:00,158.82,160.73,158.82,160.41,1484129.0,150.7358,152.5486,150.7358,152.2449,1484129.0
2018-09-19 09:35:00,160.44,161.16,159.82,160.59,1059940.0,152.2733,152.9567,151.6849,152.4157,1059940.0
2018-09-19 09:40:00,160.59,161.61,160.3,161.48,629518.0,152.4157,153.3838,152.1405,153.2604,629518.0
2018-09-19 09:45:00,161.5,161.55,160.82,161.41,700211.0,153.2794,153.3268,152.634,153.194,700211.0
2018-09-19 09:50:00,161.37,161.97,161.22,161.88,781538.0,153.156,153.7255,153.0136,153.64,781538.0
2018-09-19 09:55:00,161.93,162.53,161.67,162.22,534133.0,153.6875,154.257,153.4407,153.9627,534133.0
2018-09-19 10:00:00,162.23,163.13,162.2,162.99,464531.0,153.9722,154.8264,153.9438,154.6935,464531.0
2018-09-19 10:05:00,162.99,162.99,162.02,162.03,548089.0,154.6935,154.6935,153.7729,153.7824,548089.0
2018-09-19 10:10:00,162.02,162.04,161.12,161.14,459843.0,153.7729,153.7919,152.9187,152.9377,459843.0
2018-09-19 10:15:00,161.14,161.48,160.9,161.19,389173.0,152.9377,153.2604,152.7099,152.9852,389173.0
2018-09-19 10:20:00,161.17,161.59,160.93,161.53,311567.0,152.9662,153.3648,152.7384,153.3079,311567.0
2018-09-19 10:25:00,161.57,161.72,161.15,161.26,260647.0,153.3458,153.4882,152.9472,153.0516,260647.0
2018-09-19 10:30:00,161.27,162.1,161.23,161.99,259245.0,153.0611,153.8488,153.0231,153.7444,259245.0
2018-09-19 10:35:00,162.03,162.1,161.58,161.83,282236.0,153.7824,153.8488,153.3553,153.5926,282236.0
2018-09-19 10:40:00,161.83,162.04,161.67,162.0,175621.0,153.5926,153.7919,153.4407,153.7539,175621.0
2018-09-19 10:45:00,161.99,162.52,161.97,162.45,190376.0,153.7444,154.2475,153.7255,154.181,190376.0
2018-09-19 10:50:00,162.43,162.52,161.66,162.0,187656.0,154.162,154.2475,153.4312,153.7539,187656.0
2018-09-19 10:55:00,161.97,162.13,161.73,161.9,169934.0,153.7255,153.8773,153.4977,153.659,169934.0
2018-09-19 11:00:00,161.9,162.09,161.65,161.95,182200.0,153.659,153.8394,153.4217,153.7065,182200.0
2018-09-19 11:05:00,161.95,162.18,161.84,162.18,172016.0,153.7065,153.9248,153.6021,153.9248,172016.0
2018-09-19 11:10:00,162.2,162.43,161.97,162.18,246274.0,153.9438,154.162,153.7255,153.9248,246274.0
2018-09-19 11:15:00,162.17,162.51,162.09,162.1,216727.0,153.9153,154.238,153.8394,153.8488,216727.0
2018-09-19 11:20:00,162.14,162.36,161.72,161.81,201769.0,153.8868,154.0956,153.4882,153.5736,201769.0
2018-09-19 11:25:00,161.81,161.89,161.55,161.85,186788.0,153.5736,153.6495,153.3268,153.6116,186788.0
2018-09-19 11:30:00,161.84,162.12,161.6,161.94,168476.0,153.6021,153.8678,153.3743,153.697,168476.0
2018-09-19 11:35:00,161.95,162.35,161.9,162.34,166334.0,153.7065,154.0861,153.659,154.0766,166334.0
2018-09-19 11:40:00,162.35,162.41,162.11,162.34,159888.0,154.0861,154.1431,153.8583,154.0766,159888.0
2018-09-19 11:45:00,162.33,162.34,161.9,162.02,137039.0,154.0671,154.0766,153.659,153.7729,137039.0
2018-09-19 11:50:00,162.01,162.18,161.75,162.11,137960.0,153.7634,153.9248,153.5167,153.8583,137960.0
2018-09-19 11:55:00,162.12,162.51,162.12,162.48,184453.0,153.8678,154.238,153.8678,154.2095,184453.0
2018-09-19 12:00:00,162.46,162.55,162.23,162.24,237942.0,154.1905,154.2759,153.9722,153.9817,237942.0
2018-09-19 12:05:00,162.22,162.33,162.0,162.24,237337.0,153.9627,154.0671,153.7539,153.9817,237337.0
2018-09-19 12:10:00,162.24,162.5,162.2,162.48,146908.0,153.9817,154.2285,153.9438,154.2095,146908.0
2018-09-19 12:15:00,162.48,162.51,162.08,162.33,118908.0,154.2095,154.238,153.8299,154.0671,118908.0
2018-09-19 12:20:00,162.32,162.5,162.29,162.39,114958.0,154.0576,154.2285,154.0292,154.1241,114958.0
2018-09-19 12:25:00,162.39,162.52,162.32,162.5,122205.0,154.1241,154.2475,154.0576,154.2285,122205.0
2018-09-19 12:30:00,162.49,162.52,162.26,162.45,132212.0,154.219,154.2475,154.0007,154.181,132212.0
2018-09-19 12:35:00,162.45,162.51,162.03,162.13,160734.0,154.181,154.238,153.7824,153.8773,160734.0
2018-09-19 12:40:00,162.11,162.5,162.08,162.45,150798.0,153.8583,154.2285,153.8299,154.181,150798.0
2018-09-19 12:45:00,162.47,162.72,162.35,162.67,200342.0,154.2,154.4373,154.0861,154.3898,200342.0
2018-09-19 12:50:00,162.67,162.76,162.51,162.62,171956.0,154.3898,154.4752,154.238,154.3424,171956.0
2018-09-19 12:55:00,162.62,162.76,162.42,162.72,174917.0,154.3424,154.4752,154.1526,154.4373,174917.0
2018-09-19 13:00:00,162.73,162.8,162.58,162.66,167272.0,154.4468,154.5132,154.3044,154.3803,167272.0
2018-09-19 13:05:00,162.63,162.64,162.28,162.49,128491.0,154.3519,154.3614,154.0197,154.219,128491.0
2018-09-19 13:10:00,162.49,162.63,162.38,162.54,73061.0,154.219,154.3519,154.1146,154.2664,73061.0
2018-09-19 13:15:00,162.55,162.74,162.53,162.56,126202.0,154.2759,154.4563,154.257,154.2854,126202.0
2018-09-19 13:20:00,162.55,162.68,162.47,162.59,94768.0,154.2759,154.3993,154.2,154.3139,94768.0
2018-09-19 13:25:00,162.62,162.64,162.16,162.2,124001.0,154.3424,154.3614,153.9058,153.9438,124001.0
2018-09-19 13:30:00,162.21,162.25,161.84,161.89,208560.0,153.9532,153.9912,153.6021,153.6495,208560.0
2018-09-19 13:35:00,161.9,162.14,161.88,162.09,127588.0,153.659,153.8868,153.64,153.8394,127588.0
2018-09-19 13:40:00,162.08,162.3,162.06,162.18,90559.0,153.8299,154.0387,153.8109,153.9248,90559.0
2018-09-19 13:45:00,162.19,162.24,161.86,161.9,98074.0,153.9343,153.9817,153.6211,153.659,98074.0
2018-09-19 13:50:00,161.91,162.48,161.91,162.39,122483.0,153.6685,154.2095,153.6685,154.1241,122483.0
2018-09-19 13:55:00,162.38,162.58,162.32,162.53,129804.0,154.1146,154.3044,154.0576,154.257,129804.0
2018-09-19 14:00:00,162.52,162.57,162.42,162.5,88082.0,154.2475,154.2949,154.1526,154.2285,88082.0
2018-09-19 14:05:00,162.51,162.67,162.44,162.66,89360.0,154.238,154.3898,154.1715,154.3803,89360.0
2018-09-19 14:10:00,162.64,162.79,162.52,162.73,81117.0,154.3614,154.5037,154.2475,154.4468,81117.0
2018-09-19 14:15:00,162.74,162.75,162.5,162.52,89460.0,154.4563,154.4658,154.2285,154.2475,89460.0
2018-09-19 14:20:00,162.51,162.8,162.51,162.71,103597.0,154.238,154.5132,154.238,154.4278,103597.0
2018-09-19 14:25:00,162.71,162.74,162.57,162.71,80751.0,154.4278,154.4563,154.2949,154.4278,80751.0
2018-09-19 14:30:00,162.69,162.8,162.4,162.43,127387.0,154.4088,154.5132,154.1336,154.162,127387.0
2018-09-19 14:35:00,162.42,162.7,162.42,162.68,72491.0,154.1526,154.4183,154.1526,154.3993,72491.0
2018-09-19 14:40:00,162.69,162.7,162.45,162.48,74887.0,154.4088,154.4183,154.181,154.2095,74887.0
2018-09-19 14:45:00,162.46,162.48,162.28,162.35,119893.0,154.1905,154.2095,154.0197,154.0861,119893.0
2018-09-19 14:50:00,162.36,162.41,162.33,162.37,67970.0,154.0956,154.1431,154.0671,154.1051,67970.0
2018-09-19 14:55:00,162.37,162.46,161.9,162.05,190593.0,154.1051,154.1905,153.659,153.8014,190593.0
2018-09-19 15:00:00,162.06,162.15,161.96,162.14,133024.0,153.8109,153.8963,153.716,153.8868,133024.0
2018-09-19 15:05:00,162.13,162.14,161.91,161.94,127380.0,153.8773,153.8868,153.6685,153.697,127380.0
2018-09-19 15:10:00,161.94,162.02,161.91,161.92,166490.0,153.697,153.7729,153.6685,153.678,166490.0
2018-09-19 15:15:00,161.93,162.01,161.91,161.94,149953.0,153.6875,153.7634,153.6685,153.697,149953.0
2018-09-19 15:20:00,161.95,162.05,161.83,161.97,214157.0,153.7065,153.8014,153.5926,153.7255,214157.0
2018-09-19 15:25:00,161.96,162.19,161.96,162.15,161515.0,153.716,153.9343,153.716,153.8963,161515.0
2018-09-19 15:30:00,162.15,162.3,162.12,162.2,186150.0,153.8963,154.0387,153.8678,153.9438,186150.0
2018-09-19 15:35:00,162.19,162.31,162.18,162.28,163681.0,153.9343,154.0482,153.9248,154.0197,163681.0
2018-09-19 15:40:00,162.29,162.83,162.26,162.78,582186.0,154.0292,154.5417,154.0007,154.4942,582186.0
2018-09-19 15:45:00,162.77,162.81,162.45,162.51,344024.0,154.4847,154.5227,154.181,154.238,344024.0
2018-09-19 15:50:00,162.52,162.68,162.35,162.59,345068.0,154.2475,154.3993,154.0861,154.3139,345068.0
2018-09-19 15:55:00,162.59,162.71,162.5,162.66,509466.0,154.3139,154.4278,154.2285,154.3803,509466.0
2018-09-20 09:30:00,166.89,167.7,166.22,166.64,2061272.0,158.395,159.1638,157.7591,158.1577,2061272.0
2018-09-20 09:35:00,166.64,167.0,164.71,165.24,1144842.0,158.1577,158.4994,156.326,156.829,1144842.0
2018-09-20 09:40:00,165.19,165.82,165.01,165.73,508093.0,156.7816,157.3795,156.6107,157.2941,508093.0
2018-09-20 09:45:00,165.76,166.54,165.66,166.31,563006.0,157.3225,158.0628,157.2276,157.8445,563006.0
2018-09-20 09:50:00,166.3,166.54,165.45,165.78,369478.0,157.8351,158.0628,157.0283,157.3415,369478.0
2018-09-20 09:55:00,165.77,166.03,165.68,165.88,280422.0,157.332,157.5788,157.2466,157.4364,280422.0
2018-09-20 10:00:00,165.9,166.75,165.71,166.51,438676.0,157.4554,158.2621,157.2751,158.0344,438676.0
2018-09-20 10:05:00,166.51,167.09,166.5,166.97,545727.0,158.0344,158.5848,158.0249,158.471,545727.0
2018-09-20 10:10:00,166.97,167.04,166.66,166.82,316372.0,158.471,158.5374,158.1767,158.3286,316372.0
2018-09-20 10:15:00,166.85,167.07,166.78,166.94,269740.0,158.3571,158.5659,158.2906,158.4425,269740.0
2018-09-20 10:20:00,166.96,167.07,166.88,166.93,326864.0,158.4615,158.5659,158.3855,158.433,326864.0
2018-09-20 10:25:00,166.93,166.94,166.05,166.19,328298.0,158.433,158.4425,157.5978,157.7307,328298.0
2018-09-20 10:30:00,166.13,166.25,165.74,165.82,264193.0,157.6737,157.7876,157.3036,157.3795,264193.0
2018-09-20 10:35:00,165.82,165.97,165.44,165.83,262502.0,157.3795,157.5219,157.0188,157.389,262502.0
2018-09-20 10:40:00,165.83,166.15,165.75,166.08,192298.0,157.389,157.6927,157.3131,157.6263,192298.0
2018-09-20 10:45:00,166.08,166.12,165.41,165.45,210591.0,157.6263,157.6642,156.9904,157.0283,210591.0
2018-09-20 10:50:00,165.46,165.85,165.38,165.54,187547.0,157.0378,157.408,156.9619,157.1137,187547.0
2018-09-20 10:55:00,165.56,165.84,165.19,165.25,189425.0,157.1327,157.3985,156.7816,156.8385,189425.0
2018-09-20 11:00:00,165.25,165.65,165.25,165.38,153869.0,156.8385,157.2181,156.8385,156.9619,153869.0
2018-09-20 11:05:00,165.38,165.61,165.17,165.52,146861.0,156.9619,157.1802,156.7626,157.0948,146861.0
2018-09-20 11:10:00,165.47,165.66,165.34,165.64,118075.0,157.0473,157.2276,156.9239,157.2087,118075.0
2018-09-20 11:15:00,165.66,166.19,165.54,166.19,143500.0,157.2276,157.7307,157.1137,157.7307,143500.0
2018-09-20 11:20:00,166.2,166.2,165.71,165.91,181956.0,157.7401,157.7401,157.2751,157.4649,181956.0
2018-09-20 11:25:00,165.91,165.99,165.51,165.71,115183.0,157.4649,157.5408,157.0853,157.2751,115183.0
2018-09-20 11:30:00,165.69,165.95,165.68,165.83,117881.0,157.2561,157.5029,157.2466,157.389,117881.0
2018-09-20 11:35:00,165.84,166.0,165.73,165.86,135136.0,157.3985,157.5503,157.2941,157.4175,135136.0
2018-09-20 11:40:00,165.87,165.99,165.74,165.96,122849.0,157.4269,157.5408,157.3036,157.5124,122849.0
2018-09-20 11:45:00,165.98,166.16,165.67,165.69,148294.0,157.5313,157.7022,157.2371,157.2561,148294.0
2018-09-20 11:50:00,165.7,165.83,165.64,165.72,106036.0,157.2656,157.389,157.2087,157.2846,106036.0
2018-09-20 11:55:00,165.74,165.78,165.25,165.37,162782.0,157.3036,157.3415,156.8385,156.9524,162782.0
2018-09-20 12:00:00,165.4,165.52,165.25,165.44,125107.0,156.9809,157.0948,156.8385,157.0188,125107.0
2018-09-20 12:05:00,165.42,165.57,165.35,165.46,205246.0,156.9998,157.1422,156.9334,157.0378,205246.0
2018-09-20 12:10:00,165.46,165.76,165.44,165.63,133458.0,157.0378,157.3225,157.0188,157.1992,133458.0
2018-09-20 12:15:00,165.61,165.93,165.61,165.68,85145.0,157.1802,157.4839,157.1802,157.2466,85145.0
2018-09-20 12:20:00,165.67,165.71,165.51,165.59,62970.0,157.2371,157.2751,157.0853,157.1612,62970.0
2018-09-20 12:25:00,165.6,165.72,165.51,165.54,171901.0,157.1707,157.2846,157.0853,157.1137,171901.0
2018-09-20 12:30:00,165.54,165.58,165.19,165.26,120641.0,157.1137,157.1517,156.7816,156.848,120641.0
2018-09-20 12:35:00,165.26,165.37,164.94,165.31,209186.0,156.848,156.9524,156.5443,156.8954,209186.0
2018-09-20 12:40:00,165.31,165.41,165.1,165.38,134855.0,156.8954,156.9904,156.6961,156.9619,134855.0
2018-09-20 12:45:00,165.38,165.5,165.28,165.39,77725.0,156.9619,157.0758,156.867,156.9714,77725.0
2018-09-20 12:50:00,165.4,165.58,165.39,165.42,76515.0,156.9809,157.1517,156.9714,156.9998,76515.0
2018-09-20 12:55:00,165.41,165.42,165.14,165.2,94568.0,156.9904,156.9998,156.7341,156.791,94568.0
2018-09-20 13:00:00,165.22,165.28,165.12,165.27,90901.0,156.81,156.867,156.7151,156.8575,90901.0
2018-09-20 13:05:00,165.27,165.31,165.04,165.04,109667.0,156.8575,156.8954,156.6392,156.6392,109667.0
2018-09-20 13:10:00,165.03,165.14,164.96,165.13,196405.0,156.6297,156.7341,156.5633,156.7246,196405.0
2018-09-20 13:15:00,165.14,165.45,165.14,165.42,73425.0,156.7341,157.0283,156.7341,156.9998,73425.0
2018-09-20 13:20:00,165.42,165.58,165.4,165.55,63365.0,156.9998,157.1517,156.9809,157.1232,63365.0
2018-09-20 13:25:00,165.54,165.65,165.35,165.4,75580.0,157.1137,157.2181,156.9334,156.9809,75580.0
2018-09-20 13:30:00,165.42,165.7,165.41,165.68,71592.0,156.9998,157.2656,156.9904,157.2466,71592.0
2018-09-20 13:35:00,165.69,165.8,165.53,165.76,92720.0,157.2561,157.3605,157.1042,157.3225,92720.0
2018-09-20 13:40:00,165.76,165.9,165.73,165.85,67402.0,157.3225,157.4554,157.2941,157.408,67402.0
2018-09-20 13:45:00,165.84,165.9,165.61,165.82,90733.0,157.3985,157.4554,157.1802,157.3795,90733.0
2018-09-20 13:50:00,165.84,165.9,165.66,165.9,96279.0,157.3985,157.4554,157.2276,157.4554,96279.0
2018-09-20 13:55:00,165.89,166.22,165.78,166.16,147031.0,157.4459,157.7591,157.3415,157.7022,147031.0
2018-09-20 14:00:00,166.16,166.31,166.02,166.11,74601.0,157.7022,157.8445,157.5693,157.6547,74601.0
2018-09-20 14:05:00,166.11,166.22,165.93,165.94,116645.0,157.6547,157.7591,157.4839,157.4934,116645.0
2018-09-20 14:10:00,165.93,166.04,165.88,165.98,76277.0,157.4839,157.5883,157.4364,157.5313,76277.0
2018-09-20 14:15:00,166.0,166.07,165.88,166.06,56756.0,157.5503,157.6168,157.4364,157.6073,56756.0
2018-09-20 14:20:00,166.07,166.18,165.98,166.03,61425.0,157.6168,157.7212,157.5313,157.5788,61425.0
2018-09-20 14:25:00,166.02,166.25,166.02,166.21,78321.0,157.5693,157.7876,157.5693,157.7496,78321.0
2018-09-20 14:30:00,166.22,166.3,166.15,166.18,66504.0,157.7591,157.8351,157.6927,157.7212,66504.0
2018-09-20 14:35:00,166.18,166.25,166.11,166.11,66498.0,157.7212,157.7876,157.6547,157.6547,66498.0
2018-09-20 14:40:00,166.12,166.22,166.1,166.17,63653.0,157.6642,157.7591,157.6452,157.7117,63653.0
2018-09-20 14:45:00,166.18,166.5,166.15,166.44,77568.0,157.7212,158.0249,157.6927,157.9679,77568.0
2018-09-20 14:50:00,166.42,166.58,166.38,166.53,194769.0,157.9489,158.1008,157.911,158.0533,194769.0
2018-09-20 14:55:00,166.55,166.74,166.44,166.64,156919.0,158.0723,158.2527,157.9679,158.1577,156919.0
2018-09-20 15:00:00,166.64,166.76,166.64,166.69,119179.0,158.1577,158.2716,158.1577,158.2052,119179.0
2018-09-20 15:05:00,166.68,166.7,166.49,166.58,95102.0,158.1957,158.2147,158.0154,158.1008,95102.0
2018-09-20 15:10:00,166.58,166.8,166.55,166.77,102735.0,158.1008,158.3096,158.0723,158.2811,102735.0
2018-09-20 15:15:00,166.76,166.84,166.44,166.44,131342.0,158.2716,158.3476,157.9679,157.9679,131342.0
2018-09-20 15:20:00,166.45,166.54,166.34,166.51,107027.0,157.9774,158.0628,157.873,158.0344,107027.0
2018-09-20 15:25:00,166.52,166.52,166.36,166.4,90208.0,158.0439,158.0439,157.892,157.93,90208.0
2018-09-20 15:30:00,166.39,166.44,166.32,166.32,93339.0,157.9205,157.9679,157.854,157.854,93339.0
2018-09-20 15:35:00,166.31,166.34,166.2,166.23,111145.0,157.8445,157.873,157.7401,157.7686,111145.0
2018-09-20 15:40:00,166.24,166.26,166.06,166.1,105822.0,157.7781,157.7971,157.6073,157.6452,105822.0
2018-09-20 15:45:00,166.1,166.2,166.03,166.07,267799.0,157.6452,157.7401,157.5788,157.6168,267799.0
2018-09-20 15:50:00,166.04,166.08,165.83,165.98,219171.0,157.5883,157.6263,157.389,157.5313,219171.0
2018-09-20 15:55:00,165.97,166.05,165.88,165.92,414693.0,157.5219,157.5978,157.4364,157.4744,414693.0
2018-09-21 09:30:00,169.46,169.84,167.52,167.97,1610959.0,160.8342,161.1949,158.993,159.42,1610959.0
2018-09-21 09:35:00,167.98,168.05,166.98,167.48,970509.0,159.4295,159.496,158.4804,158.955,970509.0
2018-09-21 09:40:00,167.46,167.58,166.53,166.59,484502.0,158.936,159.0499,158.0533,158.1103,484502.0
2018-09-21 09:45:00,166.61,167.36,166.6,167.34,390479.0,158.1293,158.8411,158.1198,158.8221,390479.0
2018-09-21 09:50:00,167.33,167.62,167.2,167.55,443529.0,158.8126,159.0879,158.6892,159.0214,443529.0
2018-09-21 09:55:00,167.57,168.58,167.57,168.42,522676.0,159.0404,159.999,159.0404,159.8471,522676.0
2018-09-21 10:00:00,168.44,168.73,167.96,168.25,494889.0,159.8661,160.1414,159.4106,159.6858,494889.0
2018-09-21 10:05:00,168.22,168.65,168.18,168.42,261795.0,159.6573,160.0654,159.6194,159.8471,261795.0
2018-09-21 10:10:00,168.4,168.43,167.62,167.87,311089.0,159.8282,159.8566,159.0879,159.3251,311089.0
2018-09-21 10:15:00,167.87,167.94,167.68,167.89,245652.0,159.3251,159.3916,159.1448,159.3441,245652.0
2018-09-21 10:20:00,167.92,167.99,167.01,167.46,389722.0,159.3726,159.439,158.5089,158.936,389722.0
2018-09-21 10:25:00,167.45,167.52,166.87,166.91,219597.0,158.9265,158.993,158.376,158.414,219597.0
2018-09-21 10:30:00,166.91,166.95,166.33,166.54,271134.0,158.414,158.452,157.8635,158.0628,271134.0
2018-09-21 10:35:00,166.51,166.98,166.51,166.72,176661.0,158.0344,158.4804,158.0344,158.2337,176661.0
2018-09-21 10:40:00,166.75,167.01,166.27,166.36,151457.0,158.2621,158.5089,157.8066,157.892,151457.0
2018-09-21 10:45:00,166.39,166.4,166.02,166.17,265891.0,157.9205,157.93,157.5693,157.7117,265891.0
2018-09-21 10:50:00,166.18,166.47,165.93,166.0,231877.0,157.7212,157.9964,157.4839,157.5503,231877.0
2018-09-21 10:55:00,166.0,166.22,165.88,166.18,183144.0,157.5503,157.7591,157.4364,157.7212,183144.0
2018-09-21 11:00:00,166.17,166.29,165.8,166.06,191272.0,157.7117,157.8256,157.3605,157.6073,191272.0
2018-09-21 11:05:00,166.06,166.52,166.02,166.42,191481.0,157.6073,158.0439,157.5693,157.9489,191481.0
2018-09-21 11:10:00,166.41,166.77,166.32,166.48,189423.0,157.9395,158.2811,157.854,158.0059,189423.0
2018-09-21 11:15:00,166.47,166.75,166.39,166.52,117075.0,157.9964,158.2621,157.9205,158.0439,117075.0
2018-09-21 11:20:00,166.53,166.76,166.26,166.76,99247.0,158.0533,158.2716,157.7971,158.2716,99247.0
2018-09-21 11:25:00,166.74,166.97,166.65,166.92,146804.0,158.2527,158.471,158.1672,158.4235,146804.0
2018-09-21 11:30:00,166.9,166.99,166.77,166.95,84436.0,158.4045,158.4899,158.2811,158.452,84436.0
2018-09-21 11:35:00,166.93,166.96,166.54,166.89,142420.0,158.433,158.4615,158.0628,158.395,142420.0
2018-09-21 11:40:00,166.87,166.99,166.5,166.54,82594.0,158.376,158.4899,158.0249,158.0628,82594.0
2018-09-21 11:45:00,166.55,166.8,166.51,166.68,70475.0,158.0723,158.3096,158.0344,158.1957,70475.0
2018-09-21 11:50:00,166.66,166.83,166.6,166.63,175445.0,158.1767,158.3381,158.1198,158.1483,175445.0
2018-09-21 11:55:00,166.63,166.64,166.07,166.1,133404.0,158.1483,158.1577,157.6168,157.6452,133404.0
2018-09-21 12:00:00,166.12,166.13,165.93,166.03,141242.0,157.6642,157.6737,157.4839,157.5788,141242.0
2018-09-21 12:05:00,166.02,166.18,165.95,166.0,124212.0,157.5693,157.7212,157.5029,157.5503,124212.0
2018-09-21 12:10:00,165.98,166.08,165.9,165.92,126755.0,157.5313,157.6263,157.4554,157.4744,126755.0
2018-09-21 12:15:00,165.92,166.11,165.86,166.03,84962.0,157.4744,157.6547,157.4175,157.5788,84962.0
2018-09-21 12:20:00,166.06,166.15,165.89,165.97,87607.0,157.6073,157.6927,157.4459,157.5219,87607.0
2018-09-21 12:25:00,165.98,166.04,165.47,165.69,211559.0,157.5313,157.5883,157.0473,157.2561,211559.0
2018-09-21 12:30:00,165.69,165.82,165.44,165.52,142423.0,157.2561,157.3795,157.0188,157.0948,142423.0
2018-09-21 12:35:00,165.52,165.53,165.16,165.42,183262.0,157.0948,157.1042,156.7531,156.9998,183262.0
2018-09-21 12:40:00,165.39,165.51,165.03,165.04,153939.0,156.9714,157.0853,156.6297,156.6392,153939.0
2018-09-21 12:45:00,165.03,165.54,165.01,165.41,203425.0,156.6297,157.1137,156.6107,156.9904,203425.0
2018-09-21 12:50:00,165.42,165.55,164.95,164.97,424558.0,156.9998,157.1232,156.5538,156.5728,424558.0
2018-09-21 12:55:00,164.97,165.07,164.86,164.99,240161.0,156.5728,156.6677,156.4684,156.5917,240161.0
2018-09-21 13:00:00,164.99,165.22,164.98,165.09,93763.0,156.5917,156.81,156.5822,156.6866,93763.0
2018-09-21 13:05:00,165.08,165.17,164.82,164.84,121698.0,156.6772,156.7626,156.4304,156.4494,121698.0
2018-09-21 13:10:00,164.85,165.0,164.63,164.66,179100.0,156.4589,156.6012,156.2501,156.2785,179100.0
2018-09-21 13:15:00,164.66,164.98,164.61,164.94,132931.0,156.2785,156.5822,156.2311,156.5443,132931.0
2018-09-21 13:20:00,164.95,165.2,164.92,165.12,117711.0,156.5538,156.791,156.5253,156.7151,117711.0
2018-09-21 13:25:00,165.13,165.15,164.94,165.02,98710.0,156.7246,156.7436,156.5443,156.6202,98710.0
2018-09-21 13:30:00,165.05,165.25,165.05,165.13,91783.0,156.6487,156.8385,156.6487,156.7246,91783.0
2018-09-21 13:35:00,165.13,165.2,165.07,165.17,62149.0,156.7246,156.791,156.6677,156.7626,62149.0
2018-09-21 13:40:00,165.18,165.3,165.18,165.26,69358.0,156.7721,156.886,156.7721,156.848,69358.0
2018-09-21 13:45:00,165.27,165.27,164.91,164.95,76700.0,156.8575,156.8575,156.5158,156.5538,76700.0
2018-09-21 13:50:00,164.92,165.08,164.8,164.84,99161.0,156.5253,156.6772,156.4114,156.4494,99161.0
2018-09-21 13:55:00,164.86,165.15,164.8,165.06,66999.0,156.4684,156.7436,156.4114,156.6582,66999.0
2018-09-21 14:00:00,165.08,165.15,165.0,165.05,65847.0,156.6772,156.7436,156.6012,156.6487,65847.0
2018-09-21 14:05:00,165.04,165.15,165.01,165.13,84594.0,156.6392,156.7436,156.6107,156.7246,84594.0
2018-09-21 14:10:00,165.13,165.19,164.84,164.87,146960.0,156.7246,156.7816,156.4494,156.4778,146960.0
2018-09-21 14:15:00,164.88,165.02,164.85,164.93,58702.0,156.4873,156.6202,156.4589,156.5348,58702.0
2018-09-21 14:20:00,164.94,165.11,164.92,165.0,77446.0,156.5443,156.7056,156.5253,156.6012,77446.0
2018-09-21 14:25:00,165.01,165.25,165.0,165.22,121735.0,156.6107,156.8385,156.6012,156.81,121735.0
2018-09-21 14:30:00,165.23,165.3,165.05,165.12,111715.0,156.8195,156.886,156.6487,156.7151,111715.0
2018-09-21 14:35:00,165.12,165.25,165.1,165.13,65758.0,156.7151,156.8385,156.6961,156.7246,65758.0
2018-09-21 14:40:00,165.15,165.21,165.03,165.07,71212.0,156.7436,156.8005,156.6297,156.6677,71212.0
2018-09-21 14:45:00,165.08,165.19,165.0,165.03,80049.0,156.6772,156.7816,156.6012,156.6297,80049.0
2018-09-21 14:50:00,165.02,165.22,164.97,165.02,123511.0,156.6202,156.81,156.5728,156.6202,123511.0
2018-09-21 14:55:00,165.03,165.11,165.0,165.07,98355.0,156.6297,156.7056,156.6012,156.6677,98355.0
2018-09-21 15:00:00,165.08,165.12,164.99,165.02,89438.0,156.6772,156.7151,156.5917,156.6202,89438.0
2018-09-21 15:05:00,165.03,165.09,164.85,164.86,92361.0,156.6297,156.6866,156.4589,156.4684,92361.0
2018-09-21 15:10:00,164.87,164.94,164.85,164.9,87343.0,156.4778,156.5443,156.4589,156.5063,87343.0
2018-09-21 15:15:00,164.92,164.93,164.81,164.82,96687.0,156.5253,156.5348,156.4209,156.4304,96687.0
2018-09-21 15:20:00,164.82,164.98,164.77,164.95,101324.0,156.4304,156.5822,156.3829,156.5538,101324.0
2018-09-21 15:25:00,164.95,165.01,164.93,165.01,111937.0,156.5538,156.6107,156.5348,156.6107,111937.0
2018-09-21 15:30:00,165.0,165.01,164.85,164.88,158618.0,156.6012,156.6107,156.4589,156.4873,158618.0
2018-09-21 15:35:00,164.87,164.91,164.74,164.83,159760.0,156.4778,156.5158,156.3545,156.4399,159760.0
2018-09-21 15:40:00,164.83,164.99,164.76,164.79,233691.0,156.4399,156.5917,156.3734,156.4019,233691.0
2018-09-21 15:45:00,164.8,164.93,164.76,164.77,265626.0,156.4114,156.5348,156.3734,156.3829,265626.0
2018-09-21 15:50:00,164.76,164.86,164.75,164.77,288253.0,156.3734,156.4684,156.364,156.3829,288253.0
2018-09-21 15:55:00,164.77,164.83,164.5,164.77,704462.0,156.3829,156.4399,156.1267,156.3829,704462.0
2018-09-24 09:30:00,162.81,162.88,160.1,160.33,1098059.0,154.5227,154.5891,151.9506,152.1689,1098059.0
2018-09-24 09:35:00,160.34,161.75,160.26,161.57,459499.0,152.1784,153.5167,152.1025,153.3458,459499.0
2018-09-24 09:40:00,161.57,162.16,161.24,161.92,228856.0,153.3458,153.9058,153.0326,153.678,228856.0
2018-09-24 09:45:00,161.95,162.1,160.76,160.89,246661.0,153.7065,153.8488,152.5771,152.7004,246661.0
2018-09-24 09:50:00,160.88,161.52,160.81,161.5,199705.0,152.6909,153.2984,152.6245,153.2794,199705.0
2018-09-24 09:55:00,161.46,162.25,161.46,161.91,173620.0,153.2414,153.9912,153.2414,153.6685,173620.0
2018-09-24 10:00:00,161.91,162.1,161.55,161.95,138354.0,153.6685,153.8488,153.3268,153.7065,138354.0
2018-09-24 10:05:00,161.96,162.21,161.58,161.65,164991.0,153.716,153.9532,153.3553,153.4217,164991.0
2018-09-24 10:10:00,161.63,161.65,161.05,161.47,221635.0,153.4028,153.4217,152.8523,153.2509,221635.0
2018-09-24 10:15:00,161.46,161.47,161.05,161.16,170236.0,153.2414,153.2509,152.8523,152.9567,170236.0
2018-09-24 10:20:00,161.15,161.49,160.83,160.88,165689.0,152.9472,153.2699,152.6435,152.6909,165689.0
2018-09-24 10:25:00,160.9,161.27,160.9,161.06,126736.0,152.7099,153.0611,152.7099,152.8618,126736.0
2018-09-24 10:30:00,161.07,161.56,160.62,161.56,252749.0,152.8713,153.3363,152.4442,153.3363,252749.0
2018-09-24 10:35:00,161.56,161.82,161.28,161.35,207158.0,153.3363,153.5831,153.0706,153.137,207158.0
2018-09-24 10:40:00,161.33,161.54,161.09,161.09,183928.0,153.118,153.3173,152.8903,152.8903,183928.0
2018-09-24 10:45:00,161.12,161.41,160.84,160.86,193002.0,152.9187,153.194,152.653,152.672,193002.0
2018-09-24 10:50:00,160.89,161.18,160.88,161.08,110603.0,152.7004,152.9757,152.6909,152.8808,110603.0
2018-09-24 10:55:00,161.03,161.63,161.0,161.53,114229.0,152.8333,153.4028,152.8048,153.3079,114229.0
2018-09-24 11:00:00,161.59,161.68,161.29,161.45,124570.0,153.3648,153.4502,153.0801,153.2319,124570.0
2018-09-24 11:05:00,161.44,161.59,161.17,161.18,82831.0,153.2224,153.3648,152.9662,152.9757,82831.0
2018-09-24 11:10:00,161.2,161.44,161.04,161.41,128734.0,152.9947,153.2224,152.8428,153.194,128734.0
2018-09-24 11:15:00,161.39,161.61,161.26,161.6,114248.0,153.175,153.3838,153.0516,153.3743,114248.0
2018-09-24 11:20:00,161.62,162.0,161.55,161.81,174111.0,153.3933,153.7539,153.3268,153.5736,174111.0
2018-09-24 11:25:00,161.81,162.16,161.78,162.12,154375.0,153.5736,153.9058,153.5451,153.8678,154375.0
2018-09-24 11:30:00,162.1,162.34,161.99,162.27,163815.0,153.8488,154.0766,153.7444,154.0102,163815.0
2018-09-24 11:35:00,162.3,162.4,162.1,162.33,108800.0,154.0387,154.1336,153.8488,154.0671,108800.0
2018-09-24 11:40:00,162.35,162.47,161.96,162.19,110671.0,154.0861,154.2,153.716,153.9343,110671.0
2018-09-24 11:45:00,162.23,162.27,162.07,162.1,71961.0,153.9722,154.0102,153.8204,153.8488,71961.0
2018-09-24 11:50:00,162.11,162.46,162.1,162.27,88175.0,153.8583,154.1905,153.8488,154.0102,88175.0
2018-09-24 11:55:00,162.24,162.45,162.06,162.32,54352.0,153.9817,154.181,153.8109,154.0576,54352.0
2018-09-24 12:00:00,162.32,162.38,162.05,162.07,55301.0,154.0576,154.1146,153.8014,153.8204,55301.0
2018-09-24 12:05:00,162.09,162.47,161.87,162.22,138744.0,153.8394,154.2,153.6305,153.9627,138744.0
2018-09-24 12:10:00,162.26,162.48,162.13,162.37,62299.0,154.0007,154.2095,153.8773,154.1051,62299.0
2018-09-24 12:15:00,162.4,162.65,162.37,162.59,125551.0,154.1336,154.3708,154.1051,154.3139,125551.0
2018-09-24 12:20:00,162.58,162.79,162.56,162.78,130593.0,154.3044,154.5037,154.2854,154.4942,130593.0
2018-09-24 12:25:00,162.77,162.81,162.59,162.72,84903.0,154.4847,154.5227,154.3139,154.4373,84903.0
2018-09-24 12:30:00,162.72,162.79,162.5,162.7,122816.0,154.4373,154.5037,154.2285,154.4183,122816.0
2018-09-24 12:35:00,162.7,162.82,162.55,162.81,150777.0,154.4183,154.5322,154.2759,154.5227,150777.0
2018-09-24 12:40:00,162.81,163.08,162.76,163.07,314047.0,154.5227,154.779,154.4752,154.7695,314047.0
2018-09-24 12:45:00,163.09,163.09,162.74,162.74,82812.0,154.7884,154.7884,154.4563,154.4563,82812.0
2018-09-24 12:50:00,162.77,162.87,162.35,162.41,118371.0,154.4847,154.5796,154.0861,154.1431,118371.0
2018-09-24 12:55:00,162.42,162.47,162.25,162.38,99811.0,154.1526,154.2,153.9912,154.1146,99811.0
2018-09-24 13:00:00,162.37,162.59,162.31,162.41,105271.0,154.1051,154.3139,154.0482,154.1431,105271.0
2018-09-24 13:05:00,162.41,162.53,162.19,162.44,73925.0,154.1431,154.257,153.9343,154.1715,73925.0
2018-09-24 13:10:00,162.44,162.68,162.34,162.61,47670.0,154.1715,154.3993,154.0766,154.3329,47670.0
2018-09-24 13:15:00,162.62,162.9,162.54,162.89,42192.0,154.3424,154.6081,154.2664,154.5986,42192.0
2018-09-24 13:20:00,162.9,162.97,162.75,162.8,71048.0,154.6081,154.6746,154.4658,154.5132,71048.0
2018-09-24 13:25:00,162.83,162.83,162.6,162.64,97906.0,154.5417,154.5417,154.3234,154.3614,97906.0
2018-09-24 13:30:00,162.68,162.9,162.68,162.88,29231.0,154.3993,154.6081,154.3993,154.5891,29231.0
2018-09-24 13:35:00,162.88,163.2,162.85,163.2,71020.0,154.5891,154.8929,154.5607,154.8929,71020.0
2018-09-24 13:40:00,163.17,163.4,163.09,163.26,84379.0,154.8644,155.0827,154.7884,154.9498,84379.0
2018-09-24 13:45:00,163.22,163.29,163.02,163.16,50302.0,154.9118,154.9783,154.722,154.8549,50302.0
2018-09-24 13:50:00,163.16,163.23,163.01,163.14,41197.0,154.8549,154.9213,154.7125,154.8359,41197.0
2018-09-24 13:55:00,163.17,163.24,163.07,163.21,34269.0,154.8644,154.9308,154.7695,154.9023,34269.0
2018-09-24 14:00:00,163.24,163.34,163.11,163.14,51316.0,154.9308,155.0257,154.8074,154.8359,51316.0
2018-09-24 14:05:00,163.11,163.27,163.09,163.22,53827.0,154.8074,154.9593,154.7884,154.9118,53827.0
2018-09-24 14:10:00,163.2,163.29,163.1,163.18,44529.0,154.8929,154.9783,154.7979,154.8739,44529.0
2018-09-24 14:15:00,163.18,163.22,162.89,162.93,82184.0,154.8739,154.9118,154.5986,154.6366,82184.0
2018-09-24 14:20:00,162.92,163.03,162.83,162.85,87830.0,154.6271,154.7315,154.5417,154.5607,87830.0
2018-09-24 14:25:00,162.84,162.93,162.69,162.72,110162.0,154.5512,154.6366,154.4088,154.4373,110162.0
2018-09-24 14:30:00,162.71,162.86,162.62,162.66,71793.0,154.4278,154.5702,154.3424,154.3803,71793.0
2018-09-24 14:35:00,162.65,162.75,162.57,162.7,88404.0,154.3708,154.4658,154.2949,154.4183,88404.0
2018-09-24 14:40:00,162.71,162.74,162.42,162.45,72435.0,154.4278,154.4563,154.1526,154.181,72435.0
2018-09-24 14:45:00,162.43,162.62,162.38,162.53,63710.0,154.162,154.3424,154.1146,154.257,63710.0
2018-09-24 14:50:00,162.54,162.65,162.47,162.64,54878.0,154.2664,154.3708,154.2,154.3614,54878.0
2018-09-24 14:55:00,162.66,162.66,162.5,162.51,61051.0,154.3803,154.3803,154.2285,154.238,61051.0
2018-09-24 15:00:00,162.54,162.85,162.5,162.69,92328.0,154.2664,154.5607,154.2285,154.4088,92328.0
2018-09-24 15:05:00,162.7,163.03,162.68,162.95,99282.0,154.4183,154.7315,154.3993,154.6556,99282.0
2018-09-24 15:10:00,162.97,163.12,162.96,162.97,81924.0,154.6746,154.8169,154.6651,154.6746,81924.0
2018-09-24 15:15:00,162.96,163.15,162.93,163.09,88751.0,154.6651,154.8454,154.6366,154.7884,88751.0
2018-09-24 15:20:00,163.08,163.09,162.92,163.02,79362.0,154.779,154.7884,154.6271,154.722,79362.0
2018-09-24 15:25:00,163.04,163.14,162.96,163.06,90672.0,154.741,154.8359,154.6651,154.76,90672.0
2018-09-24 15:30:00,163.07,163.1,162.97,163.06,59512.0,154.7695,154.7979,154.6746,154.76,59512.0
2018-09-24 15:35:00,163.06,163.19,163.0,163.18,81408.0,154.76,154.8834,154.703,154.8739,81408.0
2018-09-24 15:40:00,163.18,163.2,163.11,163.15,88237.0,154.8739,154.8929,154.8074,154.8454,88237.0
2018-09-24 15:45:00,163.17,163.17,162.86,162.96,196813.0,154.8644,154.8644,154.5702,154.6651,196813.0
2018-09-24 15:50:00,162.96,163.24,162.92,163.13,209264.0,154.6651,154.9308,154.6271,154.8264,209264.0
2018-09-24 15:55:00,163.14,163.24,163.05,163.17,289064.0,154.8359,154.9308,154.7505,154.8644,289064.0
2018-09-25 09:30:00,164.05,165.32,163.89,164.56,613246.0,155.6996,156.9049,155.5477,156.1836,613246.0
2018-09-25 09:35:00,164.57,165.44,164.57,165.25,179114.0,156.1931,157.0188,156.1931,156.8385,179114.0
2018-09-25 09:40:00,165.21,165.44,164.44,164.77,209542.0,156.8005,157.0188,156.0697,156.3829,209542.0
2018-09-25 09:45:00,164.77,164.98,164.35,164.5,244401.0,156.3829,156.5822,155.9843,156.1267,244401.0
2018-09-25 09:50:00,164.5,164.77,164.18,164.39,174553.0,156.1267,156.3829,155.823,156.0223,174553.0
2018-09-25 09:55:00,164.38,164.79,164.33,164.55,133560.0,156.0128,156.4019,155.9653,156.1741,133560.0
2018-09-25 10:00:00,164.51,164.78,164.47,164.55,102163.0,156.1362,156.3924,156.0982,156.1741,102163.0
2018-09-25 10:05:00,164.61,164.83,164.05,164.23,124999.0,156.2311,156.4399,155.6996,155.8704,124999.0
2018-09-25 10:10:00,164.2,164.31,163.7,164.02,133632.0,155.8419,155.9463,155.3674,155.6711,133632.0
2018-09-25 10:15:00,164.02,164.24,163.78,164.09,94074.0,155.6711,155.8799,155.4433,155.7375,94074.0
2018-09-25 10:20:00,164.09,164.11,163.44,163.55,114361.0,155.7375,155.7565,155.1206,155.225,114361.0
2018-09-25 10:25:00,163.55,163.73,163.35,163.45,98274.0,155.225,155.3959,155.0352,155.1301,98274.0
2018-09-25 10:30:00,163.56,163.79,163.27,163.65,89303.0,155.2345,155.4528,154.9593,155.3199,89303.0
2018-09-25 10:35:00,163.66,163.82,163.53,163.71,59166.0,155.3294,155.4813,155.2061,155.3769,59166.0
2018-09-25 10:40:00,163.68,163.94,163.65,163.89,112855.0,155.3484,155.5952,155.3199,155.5477,112855.0
2018-09-25 10:45:00,163.89,164.18,163.68,164.1,196661.0,155.5477,155.823,155.3484,155.747,196661.0
2018-09-25 10:50:00,164.11,164.16,163.8,163.81,94661.0,155.7565,155.804,155.4623,155.4718,94661.0
2018-09-25 10:55:00,163.81,163.88,163.47,163.52,108332.0,155.4718,155.5382,155.1491,155.1966,108332.0
2018-09-25 11:00:00,163.51,163.89,163.4,163.82,92139.0,155.1871,155.5477,155.0827,155.4813,92139.0
2018-09-25 11:05:00,163.84,164.08,163.8,163.89,76034.0,155.5003,155.7281,155.4623,155.5477,76034.0
2018-09-25 11:10:00,163.88,164.19,163.85,164.03,121219.0,155.5382,155.8325,155.5098,155.6806,121219.0
2018-09-25 11:15:00,164.03,164.3,163.96,164.26,114082.0,155.6806,155.9369,155.6142,155.8989,114082.0
2018-09-25 11:20:00,164.24,164.24,163.82,163.92,89528.0,155.8799,155.8799,155.4813,155.5762,89528.0
2018-09-25 11:25:00,163.95,164.25,163.7,163.77,98794.0,155.6047,155.8894,155.3674,155.4338,98794.0
2018-09-25 11:30:00,163.78,163.8,163.45,163.45,109844.0,155.4433,155.4623,155.1301,155.1301,109844.0
2018-09-25 11:35:00,163.47,163.59,163.29,163.4,92847.0,155.1491,155.263,154.9783,155.0827,92847.0
2018-09-25 11:40:00,163.38,163.55,163.32,163.4,54166.0,155.0637,155.225,155.0067,155.0827,54166.0
2018-09-25 11:45:00,163.4,163.48,162.94,163.03,167000.0,155.0827,155.1586,154.6461,154.7315,167000.0
2018-09-25 11:50:00,163.06,163.25,163.04,163.06,77907.0,154.76,154.9403,154.741,154.76,77907.0
2018-09-25 11:55:00,163.05,163.09,162.93,162.99,75239.0,154.7505,154.7884,154.6366,154.6935,75239.0
2018-09-25 12:00:00,162.99,163.25,162.83,163.21,107817.0,154.6935,154.9403,154.5417,154.9023,107817.0
2018-09-25 12:05:00,163.23,163.6,163.19,163.53,118620.0,154.9213,155.2725,154.8834,155.2061,118620.0
2018-09-25 12:10:00,163.58,163.6,163.36,163.44,66887.0,155.2535,155.2725,155.0447,155.1206,66887.0
2018-09-25 12:15:00,163.4,163.45,163.23,163.39,54124.0,155.0827,155.1301,154.9213,155.0732,54124.0
2018-09-25 12:20:00,163.44,163.57,163.39,163.51,32257.0,155.1206,155.244,155.0732,155.1871,32257.0
2018-09-25 12:25:00,163.53,163.58,163.4,163.45,27037.0,155.2061,155.2535,155.0827,155.1301,27037.0
2018-09-25 12:30:00,163.43,163.46,163.25,163.35,34300.0,155.1111,155.1396,154.9403,155.0352,34300.0
2018-09-25 12:35:00,163.33,163.38,163.27,163.34,33128.0,155.0162,155.0637,154.9593,155.0257,33128.0
2018-09-25 12:40:00,163.33,163.4,163.32,163.33,18276.0,155.0162,155.0827,155.0067,155.0162,18276.0
2018-09-25 12:45:00,163.32,163.66,163.3,163.66,42298.0,155.0067,155.3294,154.9878,155.3294,42298.0
2018-09-25 12:50:00,163.64,163.87,163.62,163.87,49997.0,155.3105,155.5287,155.2915,155.5287,49997.0
2018-09-25 12:55:00,163.86,163.86,163.67,163.76,35422.0,155.5193,155.5193,155.3389,155.4243,35422.0
2018-09-25 13:00:00,163.8,164.06,163.76,164.06,101731.0,155.4623,155.7091,155.4243,155.7091,101731.0
2018-09-25 13:05:00,164.04,164.21,163.83,163.86,86646.0,155.6901,155.8514,155.4908,155.5193,86646.0
2018-09-25 13:10:00,163.83,163.85,163.58,163.83,56728.0,155.4908,155.5098,155.2535,155.4908,56728.0
2018-09-25 13:15:00,163.84,163.89,163.72,163.83,21481.0,155.5003,155.5477,155.3864,155.4908,21481.0
2018-09-25 13:20:00,163.84,163.96,163.84,163.88,27429.0,155.5003,155.6142,155.5003,155.5382,27429.0
2018-09-25 13:25:00,163.88,163.91,163.71,163.75,27536.0,155.5382,155.5667,155.3769,155.4149,27536.0
2018-09-25 13:30:00,163.79,163.83,163.69,163.75,25897.0,155.4528,155.4908,155.3579,155.4149,25897.0
2018-09-25 13:35:00,163.77,163.86,163.73,163.8,30811.0,155.4338,155.5193,155.3959,155.4623,30811.0
2018-09-25 13:40:00,163.8,163.83,163.37,163.45,73721.0,155.4623,155.4908,155.0542,155.1301,73721.0
2018-09-25 13:45:00,163.44,163.69,163.35,163.67,47524.0,155.1206,155.3579,155.0352,155.3389,47524.0
2018-09-25 13:50:00,163.7,163.8,163.61,163.71,29561.0,155.3674,155.4623,155.282,155.3769,29561.0
2018-09-25 13:55:00,163.7,163.98,163.69,163.94,76225.0,155.3674,155.6331,155.3579,155.5952,76225.0
2018-09-25 14:00:00,163.93,164.05,163.86,163.9,49977.0,155.5857,155.6996,155.5193,155.5572,49977.0
2018-09-25 14:05:00,163.93,164.0,163.78,163.95,41331.0,155.5857,155.6521,155.4433,155.6047,41331.0
2018-09-25 14:10:00,163.96,164.37,163.96,164.27,87700.0,155.6142,156.0033,155.6142,155.9084,87700.0
2018-09-25 14:15:00,164.29,164.41,164.18,164.2,42040.0,155.9274,156.0413,155.823,155.8419,42040.0
2018-09-25 14:20:00,164.2,164.33,164.2,164.32,21985.0,155.8419,155.9653,155.8419,155.9558,21985.0
2018-09-25 14:25:00,164.32,164.43,164.23,164.33,29574.0,155.9558,156.0602,155.8704,155.9653,29574.0
2018-09-25 14:30:00,164.33,164.4,164.23,164.36,40245.0,155.9653,156.0318,155.8704,155.9938,40245.0
2018-09-25 14:35:00,164.34,164.45,164.21,164.32,35085.0,155.9748,156.0792,155.8514,155.9558,35085.0
2018-09-25 14:40:00,164.33,164.46,164.27,164.35,29886.0,155.9653,156.0887,155.9084,155.9843,29886.0
2018-09-25 14:45:00,164.38,164.47,164.29,164.39,36370.0,156.0128,156.0982,155.9274,156.0223,36370.0
2018-09-25 14:50:00,164.39,164.76,164.38,164.7,126479.0,156.0223,156.3734,156.0128,156.3165,126479.0
2018-09-25 14:55:00,164.68,164.7,164.52,164.6,71540.0,156.2975,156.3165,156.1457,156.2216,71540.0
2018-09-25 15:00:00,164.6,164.74,164.51,164.63,45837.0,156.2216,156.3545,156.1362,156.2501,45837.0
2018-09-25 15:05:00,164.63,164.8,164.61,164.73,53270.0,156.2501,156.4114,156.2311,156.345,53270.0
2018-09-25 15:10:00,164.73,164.86,164.71,164.83,56404.0,156.345,156.4684,156.326,156.4399,56404.0
2018-09-25 15:15:00,164.83,164.94,164.78,164.9,59198.0,156.4399,156.5443,156.3924,156.5063,59198.0
2018-09-25 15:20:00,164.9,164.95,164.71,164.74,90767.0,156.5063,156.5538,156.326,156.3545,90767.0
2018-09-25 15:25:00,164.75,164.9,164.68,164.89,90901.0,156.364,156.5063,156.2975,156.4968,90901.0
2018-09-25 15:30:00,164.89,164.98,164.82,164.9,80942.0,156.4968,156.5822,156.4304,156.5063,80942.0
2018-09-25 15:35:00,164.89,164.93,164.57,164.61,110246.0,156.4968,156.5348,156.1931,156.2311,110246.0
2018-09-25 15:40:00,164.6,164.62,164.38,164.39,97733.0,156.2216,156.2406,156.0128,156.0223,97733.0
2018-09-25 15:45:00,164.39,164.5,164.3,164.35,135149.0,156.0223,156.1267,155.9369,155.9843,135149.0
2018-09-25 15:50:00,164.34,164.37,164.16,164.19,150141.0,155.9748,156.0033,155.804,155.8325,150141.0
2018-09-25 15:55:00,164.2,164.26,164.14,164.25,237099.0,155.8419,155.8989,155.785,155.8894,237099.0
2018-09-26 09:30:00,165.52,166.56,165.33,166.12,739223.0,157.0948,158.0818,156.9144,157.6642,739223.0
2018-09-26 09:35:00,166.1,166.29,165.64,165.72,354675.0,157.6452,157.8256,157.2087,157.2846,354675.0
2018-09-26 09:40:00,165.72,167.0,165.71,166.92,367713.0,157.2846,158.4994,157.2751,158.4235,367713.0
2018-09-26 09:45:00,166.85,167.39,166.67,167.31,429193.0,158.3571,158.8696,158.1862,158.7936,429193.0
2018-09-26 09:50:00,167.33,167.34,166.77,167.02,294146.0,158.8126,158.8221,158.2811,158.5184,294146.0
2018-09-26 09:55:00,167.04,167.06,166.72,166.74,203847.0,158.5374,158.5564,158.2337,158.2527,203847.0
2018-09-26 10:00:00,166.72,167.25,166.61,167.13,206203.0,158.2337,158.7367,158.1293,158.6228,206203.0
2018-09-26 10:05:00,167.13,167.13,166.46,166.48,210879.0,158.6228,158.6228,157.9869,158.0059,210879.0
2018-09-26 10:10:00,166.47,166.68,166.2,166.36,239699.0,157.9964,158.1957,157.7401,157.892,239699.0
2018-09-26 10:15:00,166.35,166.66,166.3,166.56,116108.0,157.8825,158.1767,157.8351,158.0818,116108.0
2018-09-26 10:20:00,166.57,166.67,166.33,166.57,132079.0,158.0913,158.1862,157.8635,158.0913,132079.0
2018-09-26 10:25:00,166.58,166.74,166.5,166.6,121679.0,158.1008,158.2527,158.0249,158.1198,121679.0
2018-09-26 10:30:00,166.62,166.82,166.52,166.69,246109.0,158.1388,158.3286,158.0439,158.2052,246109.0
2018-09-26 10:35:00,166.69,166.97,166.59,166.97,140365.0,158.2052,158.471,158.1103,158.471,140365.0
2018-09-26 10:40:00,166.97,167.1,166.75,167.03,180319.0,158.471,158.5943,158.2621,158.5279,180319.0
2018-09-26 10:45:00,167.04,167.08,166.86,166.91,143321.0,158.5374,158.5754,158.3666,158.414,143321.0
2018-09-26 10:50:00,166.91,167.04,166.79,167.0,135320.0,158.414,158.5374,158.3001,158.4994,135320.0
2018-09-26 10:55:00,167.0,167.06,166.86,166.86,95470.0,158.4994,158.5564,158.3666,158.3666,95470.0
2018-09-26 11:00:00,166.86,166.91,166.55,166.69,81258.0,158.3666,158.414,158.0723,158.2052,81258.0
2018-09-26 11:05:00,166.69,166.87,166.55,166.76,93982.0,158.2052,158.376,158.0723,158.2716,93982.0
2018-09-26 11:10:00,166.76,166.91,166.56,166.58,66363.0,158.2716,158.414,158.0818,158.1008,66363.0
2018-09-26 11:15:00,166.61,166.86,166.61,166.79,79853.0,158.1293,158.3666,158.1293,158.3001,79853.0
2018-09-26 11:20:00,166.78,166.85,166.36,166.47,85516.0,158.2906,158.3571,157.892,157.9964,85516.0
2018-09-26 11:25:00,166.46,166.75,166.41,166.67,104841.0,157.9869,158.2621,157.9395,158.1862,104841.0
2018-09-26 11:30:00,166.65,166.67,166.28,166.3,101888.0,158.1672,158.1862,157.8161,157.8351,101888.0
2018-09-26 11:35:00,166.31,166.46,166.23,166.37,139430.0,157.8445,157.9869,157.7686,157.9015,139430.0
2018-09-26 11:40:00,166.36,166.67,166.34,166.58,101146.0,157.892,158.1862,157.873,158.1008,101146.0
2018-09-26 11:45:00,166.6,166.79,166.58,166.72,129101.0,158.1198,158.3001,158.1008,158.2337,129101.0
2018-09-26 11:50:00,166.72,166.73,166.54,166.62,72169.0,158.2337,158.2432,158.0628,158.1388,72169.0
2018-09-26 11:55:00,166.6,166.73,166.54,166.71,114062.0,158.1198,158.2432,158.0628,158.2242,114062.0
2018-09-26 12:00:00,166.72,166.8,166.66,166.66,57746.0,158.2337,158.3096,158.1767,158.1767,57746.0
2018-09-26 12:05:00,166.64,166.87,166.64,166.86,96015.0,158.1577,158.376,158.1577,158.3666,96015.0
2018-09-26 12:10:00,166.87,167.04,166.85,167.03,123858.0,158.376,158.5374,158.3571,158.5279,123858.0
2018-09-26 12:15:00,167.03,167.09,166.98,167.01,134648.0,158.5279,158.5848,158.4804,158.5089,134648.0
2018-09-26 12:20:00,167.0,167.23,166.99,167.13,176567.0,158.4994,158.7177,158.4899,158.6228,176567.0
2018-09-26 12:25:00,167.15,167.2,167.08,167.11,58346.0,158.6418,158.6892,158.5754,158.6038,58346.0
2018-09-26 12:30:00,167.1,167.38,167.1,167.36,135233.0,158.5943,158.8601,158.5943,158.8411,135233.0
2018-09-26 12:35:00,167.36,167.36,167.19,167.2,73245.0,158.8411,158.8411,158.6798,158.6892,73245.0
2018-09-26 12:40:00,167.2,167.21,166.93,167.01,87577.0,158.6892,158.6987,158.433,158.5089,87577.0
2018-09-26 12:45:00,167.02,167.14,166.82,167.11,62546.0,158.5184,158.6323,158.3286,158.6038,62546.0
2018-09-26 12:50:00,167.1,167.11,166.9,167.04,42438.0,158.5943,158.6038,158.4045,158.5374,42438.0
2018-09-26 12:55:00,167.01,167.14,166.88,166.97,85260.0,158.5089,158.6323,158.3855,158.471,85260.0
2018-09-26 13:00:00,166.95,166.96,166.62,166.75,134791.0,158.452,158.4615,158.1388,158.2621,134791.0
2018-09-26 13:05:00,166.74,166.75,166.5,166.52,86873.0,158.2527,158.2621,158.0249,158.0439,86873.0
2018-09-26 13:10:00,166.53,166.65,166.52,166.63,60967.0,158.0533,158.1672,158.0439,158.1483,60967.0
2018-09-26 13:15:00,166.64,166.73,166.63,166.67,61666.0,158.1577,158.2432,158.1483,158.1862,61666.0
2018-09-26 13:20:00,166.68,166.72,166.54,166.7,39180.0,158.1957,158.2337,158.0628,158.2147,39180.0
2018-09-26 13:25:00,166.7,166.86,166.68,166.84,72154.0,158.2147,158.3666,158.1957,158.3476,72154.0
2018-09-26 13:30:00,166.84,166.95,166.8,166.95,74626.0,158.3476,158.452,158.3096,158.452,74626.0
2018-09-26 13:35:00,166.93,166.97,166.74,166.83,116505.0,158.433,158.471,158.2527,158.3381,116505.0
2018-09-26 13:40:00,166.83,166.83,166.27,166.32,133723.0,158.3381,158.3381,157.8066,157.854,133723.0
2018-09-26 13:45:00,166.32,166.41,166.04,166.13,104155.0,157.854,157.9395,157.5883,157.6737,104155.0
2018-09-26 13:50:00,166.11,166.24,166.05,166.08,67587.0,157.6547,157.7781,157.5978,157.6263,67587.0
2018-09-26 13:55:00,166.05,166.29,166.02,166.2,55075.0,157.5978,157.8256,157.5693,157.7401,55075.0
2018-09-26 14:00:00,166.16,167.07,166.16,166.93,162876.0,157.7022,158.5659,157.7022,158.433,162876.0
2018-09-26 14:05:00,166.88,166.97,166.55,166.72,81274.0,158.3855,158.471,158.0723,158.2337,81274.0
2018-09-26 14:10:00,166.72,166.8,166.52,166.56,82321.0,158.2337,158.3096,158.0439,158.0818,82321.0
2018-09-26 14:15:00,166.56,166.96,166.54,166.55,108799.0,158.0818,158.4615,158.0628,158.0723,108799.0
2018-09-26 14:20:00,166.57,166.58,166.23,166.35,155335.0,158.0913,158.1008,157.7686,157.8825,155335.0
2018-09-26 14:25:00,166.36,166.38,165.98,166.3,163487.0,157.892,157.911,157.5313,157.8351,163487.0
2018-09-26 14:30:00,166.3,166.57,166.22,166.23,82118.0,157.8351,158.0913,157.7591,157.7686,82118.0
2018-09-26 14:35:00,166.24,166.4,165.92,165.97,126635.0,157.7781,157.93,157.4744,157.5219,126635.0
2018-09-26 14:40:00,165.98,166.08,165.92,165.94,105453.0,157.5313,157.6263,157.4744,157.4934,105453.0
2018-09-26 14:45:00,165.93,166.23,165.89,166.2,151374.0,157.4839,157.7686,157.4459,157.7401,151374.0
2018-09-26 14:50:00,166.2,166.24,166.0,166.05,71857.0,157.7401,157.7781,157.5503,157.5978,71857.0
2018-09-26 14:55:00,166.06,166.37,166.06,166.22,64552.0,157.6073,157.9015,157.6073,157.7591,64552.0
2018-09-26 15:00:00,166.2,166.24,166.04,166.11,59806.0,157.7401,157.7781,157.5883,157.6547,59806.0
2018-09-26 15:05:00,166.08,166.14,165.9,166.02,68482.0,157.6263,157.6832,157.4554,157.5693,68482.0
2018-09-26 15:10:00,166.04,166.16,165.98,166.07,79618.0,157.5883,157.7022,157.5313,157.6168,79618.0
2018-09-26 15:15:00,166.06,166.22,166.03,166.21,61456.0,157.6073,157.7591,157.5788,157.7496,61456.0
2018-09-26 15:20:00,166.2,166.34,166.16,166.27,77225.0,157.7401,157.873,157.7022,157.8066,77225.0
2018-09-26 15:25:00,166.27,166.35,166.08,166.11,101268.0,157.8066,157.8825,157.6263,157.6547,101268.0
2018-09-26 15:30:00,166.1,166.16,165.95,166.06,83453.0,157.6452,157.7022,157.5029,157.6073,83453.0
2018-09-26 15:35:00,166.04,166.07,165.89,165.93,207768.0,157.5883,157.6168,157.4459,157.4839,207768.0
2018-09-26 15:40:00,165.94,166.03,165.7,165.74,262752.0,157.4934,157.5788,157.2656,157.3036,262752.0
2018-09-26 15:45:00,165.75,165.82,164.88,164.91,320253.0,157.3131,157.3795,156.4873,156.5158,320253.0
2018-09-26 15:50:00,164.9,165.24,164.87,165.14,268008.0,156.5063,156.829,156.4778,156.7341,268008.0
2018-09-26 15:55:00,165.14,165.4,165.11,165.39,431531.0,156.7341,156.9809,156.7056,156.9714,431531.0
2018-09-27 09:30:00,166.43,166.78,166.05,166.43,515340.0,157.9584,158.2906,157.5978,157.9584,515340.0
2018-09-27 09:35:00,166.44,166.82,166.01,166.22,332801.0,157.9679,158.3286,157.5598,157.7591,332801.0
2018-09-27 09:40:00,166.17,166.44,165.65,165.98,176497.0,157.7117,157.9679,157.2181,157.5313,176497.0
2018-09-27 09:45:00,165.95,166.06,165.45,165.55,154978.0,157.5029,157.6073,157.0283,157.1232,154978.0
2018-09-27 09:50:00,165.62,165.72,165.15,165.34,164180.0,157.1897,157.2846,156.7436,156.9239,164180.0
2018-09-27 09:55:00,165.32,165.64,165.19,165.25,189139.0,156.9049,157.2087,156.7816,156.8385,189139.0
2018-09-27 10:00:00,165.27,166.26,165.24,166.12,263763.0,156.8575,157.7971,156.829,157.6642,263763.0
2018-09-27 10:05:00,166.14,166.29,165.83,166.16,145668.0,157.6832,157.8256,157.389,157.7022,145668.0
2018-09-27 10:10:00,166.15,166.15,165.46,165.65,187106.0,157.6927,157.6927,157.0378,157.2181,187106.0
2018-09-27 10:15:00,165.65,165.65,165.22,165.33,138012.0,157.2181,157.2181,156.81,156.9144,138012.0
2018-09-27 10:20:00,165.31,165.85,165.31,165.78,139323.0,156.8954,157.408,156.8954,157.3415,139323.0
2018-09-27 10:25:00,165.79,165.79,165.05,165.08,161471.0,157.351,157.351,156.6487,156.6772,161471.0
2018-09-27 10:30:00,165.08,165.35,164.92,165.06,198762.0,156.6772,156.9334,156.5253,156.6582,198762.0
2018-09-27 10:35:00,165.03,165.65,165.01,165.65,119652.0,156.6297,157.2181,156.6107,157.2181,119652.0
2018-09-27 10:40:00,165.66,165.97,165.51,165.85,151879.0,157.2276,157.5219,157.0853,157.408,151879.0
2018-09-27 10:45:00,165.88,165.98,165.74,165.82,87447.0,157.4364,157.5313,157.3036,157.3795,87447.0
2018-09-27 10:50:00,165.82,165.82,165.43,165.48,72116.0,157.3795,157.3795,157.0093,157.0568,72116.0
2018-09-27 10:55:00,165.51,165.8,165.4,165.55,66463.0,157.0853,157.3605,156.9809,157.1232,66463.0
2018-09-27 11:00:00,165.57,165.86,165.56,165.77,81871.0,157.1422,157.4175,157.1327,157.332,81871.0
2018-09-27 11:05:00,165.77,165.84,165.63,165.67,41779.0,157.332,157.3985,157.1992,157.2371,41779.0
2018-09-27 11:10:00,165.68,165.78,165.25,165.38,110941.0,157.2466,157.3415,156.8385,156.9619,110941.0
2018-09-27 11:15:00,165.37,165.51,165.31,165.37,75297.0,156.9524,157.0853,156.8954,156.9524,75297.0
2018-09-27 11:20:00,165.37,165.59,165.35,165.52,77396.0,156.9524,157.1612,156.9334,157.0948,77396.0
2018-09-27 11:25:00,165.52,165.6,165.35,165.53,57588.0,157.0948,157.1707,156.9334,157.1042,57588.0
2018-09-27 11:30:00,165.53,165.65,165.46,165.65,59226.0,157.1042,157.2181,157.0378,157.2181,59226.0
2018-09-27 11:35:00,165.65,165.68,165.25,165.28,96021.0,157.2181,157.2466,156.8385,156.867,96021.0
2018-09-27 11:40:00,165.28,165.62,165.21,165.57,82888.0,156.867,157.1897,156.8005,157.1422,82888.0
2018-09-27 11:45:00,165.59,165.59,165.34,165.35,86059.0,157.1612,157.1612,156.9239,156.9334,86059.0
2018-09-27 11:50:00,165.37,165.39,165.08,165.09,117591.0,156.9524,156.9714,156.6772,156.6866,117591.0
2018-09-27 11:55:00,165.1,165.74,165.06,165.72,213392.0,156.6961,157.3036,156.6582,157.2846,213392.0
2018-09-27 12:00:00,165.69,165.82,165.53,165.63,202611.0,157.2561,157.3795,157.1042,157.1992,202611.0
2018-09-27 12:05:00,165.63,166.15,165.62,166.14,232936.0,157.1992,157.6927,157.1897,157.6832,232936.0
2018-09-27 12:10:00,166.14,166.25,165.9,166.01,285404.0,157.6832,157.7876,157.4554,157.5598,285404.0
2018-09-27 12:15:00,166.02,166.2,165.76,166.06,316654.0,157.5693,157.7401,157.3225,157.6073,316654.0
2018-09-27 12:20:00,166.08,166.5,166.04,166.47,234090.0,157.6263,158.0249,157.5883,157.9964,234090.0
2018-09-27 12:25:00,166.45,166.74,166.29,166.32,160070.0,157.9774,158.2527,157.8256,157.854,160070.0
2018-09-27 12:30:00,166.31,166.58,166.31,166.48,91579.0,157.8445,158.1008,157.8445,158.0059,91579.0
2018-09-27 12:35:00,166.49,166.92,166.44,166.91,161433.0,158.0154,158.4235,157.9679,158.414,161433.0
2018-09-27 12:40:00,166.9,167.05,166.73,166.73,387733.0,158.4045,158.5469,158.2432,158.2432,387733.0
2018-09-27 12:45:00,166.73,166.96,166.65,166.76,102178.0,158.2432,158.4615,158.1672,158.2716,102178.0
2018-09-27 12:50:00,166.77,167.0,166.7,166.85,95141.0,158.2811,158.4994,158.2147,158.3571,95141.0
2018-09-27 12:55:00,166.88,166.95,166.85,166.94,70673.0,158.3855,158.452,158.3571,158.4425,70673.0
2018-09-27 13:00:00,166.96,166.98,166.75,166.76,97121.0,158.4615,158.4804,158.2621,158.2716,97121.0
2018-09-27 13:05:00,166.76,166.9,166.65,166.84,62385.0,158.2716,158.4045,158.1672,158.3476,62385.0
2018-09-27 13:10:00,166.84,166.86,166.75,166.81,39678.0,158.3476,158.3666,158.2621,158.3191,39678.0
2018-09-27 13:15:00,166.8,166.86,166.73,166.81,57539.0,158.3096,158.3666,158.2432,158.3191,57539.0
2018-09-27 13:20:00,166.8,166.87,166.18,166.22,184052.0,158.3096,158.376,157.7212,157.7591,184052.0
2018-09-27 13:25:00,166.23,166.54,166.23,166.46,85730.0,157.7686,158.0628,157.7686,157.9869,85730.0
2018-09-27 13:30:00,166.47,166.54,166.38,166.47,60657.0,157.9964,158.0628,157.911,157.9964,60657.0
2018-09-27 13:35:00,166.43,166.51,166.41,166.46,54058.0,157.9584,158.0344,157.9395,157.9869,54058.0
2018-09-27 13:40:00,166.46,166.49,166.29,166.48,77926.0,157.9869,158.0154,157.8256,158.0059,77926.0
2018-09-27 13:45:00,166.47,166.61,166.41,166.45,46332.0,157.9964,158.1293,157.9395,157.9774,46332.0
2018-09-27 13:50:00,166.45,166.47,166.14,166.32,96811.0,157.9774,157.9964,157.6832,157.854,96811.0
2018-09-27 13:55:00,166.33,166.87,166.33,166.87,142572.0,157.8635,158.376,157.8635,158.376,142572.0
2018-09-27 14:00:00,166.85,166.94,166.68,166.83,109014.0,158.3571,158.4425,158.1957,158.3381,109014.0
2018-09-27 14:05:00,166.84,166.9,166.53,166.63,92982.0,158.3476,158.4045,158.0533,158.1483,92982.0
2018-09-27 14:10:00,166.65,166.7,166.59,166.64,24472.0,158.1672,158.2147,158.1103,158.1577,24472.0
2018-09-27 14:15:00,166.67,166.74,166.64,166.7,32400.0,158.1862,158.2527,158.1577,158.2147,32400.0
2018-09-27 14:20:00,166.7,166.85,166.69,166.76,42241.0,158.2147,158.3571,158.2052,158.2716,42241.0
2018-09-27 14:25:00,166.75,166.82,166.61,166.62,19834.0,158.2621,158.3286,158.1293,158.1388,19834.0
2018-09-27 14:30:00,166.63,166.7,166.47,166.51,28881.0,158.1483,158.2147,157.9964,158.0344,28881.0
2018-09-27 14:35:00,166.51,166.51,166.33,166.38,56885.0,158.0344,158.0344,157.8635,157.911,56885.0
2018-09-27 14:40:00,166.38,166.55,166.33,166.35,51321.0,157.911,158.0723,157.8635,157.8825,51321.0
2018-09-27 14:45:00,166.33,166.56,166.31,166.44,47527.0,157.8635,158.0818,157.8445,157.9679,47527.0
2018-09-27 14:50:00,166.45,166.57,166.4,166.52,34524.0,157.9774,158.0913,157.93,158.0439,34524.0
2018-09-27 14:55:00,166.52,166.67,166.52,166.56,50496.0,158.0439,158.1862,158.0439,158.0818,50496.0
2018-09-27 15:00:00,166.57,166.66,166.56,166.62,31259.0,158.0913,158.1767,158.0818,158.1388,31259.0
2018-09-27 15:05:00,166.64,166.72,166.55,166.57,41836.0,158.1577,158.2337,158.0723,158.0913,41836.0
2018-09-27 15:10:00,166.58,166.58,166.4,166.44,66571.0,158.1008,158.1008,157.93,157.9679,66571.0
2018-09-27 15:15:00,166.45,166.56,166.41,166.5,34568.0,157.9774,158.0818,157.9395,158.0249,34568.0
2018-09-27 15:20:00,166.49,166.56,166.37,166.47,50018.0,158.0154,158.0818,157.9015,157.9964,50018.0
2018-09-27 15:25:00,166.48,166.5,166.22,166.27,68240.0,158.0059,158.0249,157.7591,157.8066,68240.0
2018-09-27 15:30:00,166.28,166.28,165.95,166.13,198566.0,157.8161,157.8161,157.5029,157.6737,198566.0
2018-09-27 15:35:00,166.13,166.28,166.07,166.23,95537.0,157.6737,157.8161,157.6168,157.7686,95537.0
2018-09-27 15:40:00,166.21,166.3,166.14,166.22,68821.0,157.7496,157.8351,157.6832,157.7591,68821.0
2018-09-27 15:45:00,166.22,166.25,165.96,165.96,107094.0,157.7591,157.7876,157.5124,157.5124,107094.0
2018-09-27 15:50:00,165.96,166.1,165.87,166.03,109815.0,157.5124,157.6452,157.4269,157.5788,109815.0
2018-09-27 15:55:00,166.04,166.38,166.03,166.32,278997.0,157.5883,157.911,157.5788,157.854,278997.0
2018-09-28 09:30:00,164.9,165.23,164.53,165.14,455701.0,156.5063,156.8195,156.1552,156.7341,455701.0
2018-09-28 09:35:00,165.23,165.49,164.57,165.02,222567.0,156.8195,157.0663,156.1931,156.6202,222567.0
2018-09-28 09:40:00,165.06,165.66,164.95,165.17,119083.0,156.6582,157.2276,156.5538,156.7626,119083.0
2018-09-28 09:45:00,165.11,165.21,164.73,164.93,170169.0,156.7056,156.8005,156.345,156.5348,170169.0
2018-09-28 09:50:00,164.92,164.99,164.36,164.5,143687.0,156.5253,156.5917,155.9938,156.1267,143687.0
2018-09-28 09:55:00,164.47,164.49,163.96,164.4,190684.0,156.0982,156.1172,155.6142,156.0318,190684.0
2018-09-28 10:00:00,164.48,164.67,164.27,164.42,146278.0,156.1077,156.288,155.9084,156.0508,146278.0
2018-09-28 10:05:00,164.39,164.43,163.9,163.9,115419.0,156.0223,156.0602,155.5572,155.5572,115419.0
2018-09-28 10:10:00,163.92,163.93,163.4,163.52,257377.0,155.5762,155.5857,155.0827,155.1966,257377.0
2018-09-28 10:15:00,163.5,163.9,163.42,163.85,174290.0,155.1776,155.5572,155.1017,155.5098,174290.0
2018-09-28 10:20:00,163.87,164.08,163.7,163.97,102955.0,155.5287,155.7281,155.3674,155.6237,102955.0
2018-09-28 10:25:00,163.97,164.51,163.91,164.31,169166.0,155.6237,156.1362,155.5667,155.9463,169166.0
2018-09-28 10:30:00,164.29,164.43,164.13,164.28,84384.0,155.9274,156.0602,155.7755,155.9179,84384.0
2018-09-28 10:35:00,164.28,164.67,164.12,164.67,116923.0,155.9179,156.288,155.766,156.288,116923.0
2018-09-28 10:40:00,164.64,164.82,164.35,164.35,141534.0,156.2596,156.4304,155.9843,155.9843,141534.0
2018-09-28 10:45:00,164.33,164.49,164.14,164.2,63739.0,155.9653,156.1172,155.785,155.8419,63739.0
2018-09-28 10:50:00,164.23,164.75,164.23,164.72,70629.0,155.8704,156.364,155.8704,156.3355,70629.0
2018-09-28 10:55:00,164.72,164.79,164.52,164.56,84231.0,156.3355,156.4019,156.1457,156.1836,84231.0
2018-09-28 11:00:00,164.63,165.01,164.63,164.76,107569.0,156.2501,156.6107,156.2501,156.3734,107569.0
2018-09-28 11:05:00,164.75,164.86,164.65,164.82,64385.0,156.364,156.4684,156.269,156.4304,64385.0
2018-09-28 11:10:00,164.8,165.22,164.77,165.1,76377.0,156.4114,156.81,156.3829,156.6961,76377.0
2018-09-28 11:15:00,165.09,165.18,164.71,164.84,49650.0,156.6866,156.7721,156.326,156.4494,49650.0
2018-09-28 11:20:00,164.79,165.14,164.74,164.91,77034.0,156.4019,156.7341,156.3545,156.5158,77034.0
2018-09-28 11:25:00,164.91,165.01,164.64,164.73,63073.0,156.5158,156.6107,156.2596,156.345,63073.0
2018-09-28 11:30:00,164.73,164.88,164.32,164.44,72257.0,156.345,156.4873,155.9558,156.0697,72257.0
2018-09-28 11:35:00,164.37,164.48,164.23,164.29,76146.0,156.0033,156.1077,155.8704,155.9274,76146.0
2018-09-28 11:40:00,164.26,164.48,164.25,164.34,41448.0,155.8989,156.1077,155.8894,155.9748,41448.0
2018-09-28 11:45:00,164.36,164.41,164.1,164.15,85954.0,155.9938,156.0413,155.747,155.7945,85954.0
2018-09-28 11:50:00,164.13,164.22,163.95,164.03,86530.0,155.7755,155.8609,155.6047,155.6806,86530.0
2018-09-28 11:55:00,164.04,164.06,163.76,163.76,94373.0,155.6901,155.7091,155.4243,155.4243,94373.0
2018-09-28 12:00:00,163.76,164.05,163.66,164.05,92338.0,155.4243,155.6996,155.3294,155.6996,92338.0
2018-09-28 12:05:00,164.07,164.24,164.02,164.11,83810.0,155.7186,155.8799,155.6711,155.7565,83810.0
2018-09-28 12:10:00,164.09,164.36,164.09,164.23,46624.0,155.7375,155.9938,155.7375,155.8704,46624.0
2018-09-28 12:15:00,164.23,164.38,164.04,164.04,57136.0,155.8704,156.0128,155.6901,155.6901,57136.0
2018-09-28 12:20:00,164.05,164.13,163.9,164.05,70380.0,155.6996,155.7755,155.5572,155.6996,70380.0
2018-09-28 12:25:00,164.07,164.14,163.71,163.79,94863.0,155.7186,155.785,155.3769,155.4528,94863.0
2018-09-28 12:30:00,163.82,164.22,163.81,164.18,71175.0,155.4813,155.8609,155.4718,155.823,71175.0
2018-09-28 12:35:00,164.19,164.26,163.97,164.17,49685.0,155.8325,155.8989,155.6237,155.8135,49685.0
2018-09-28 12:40:00,164.16,164.22,163.86,163.96,51115.0,155.804,155.8609,155.5193,155.6142,51115.0
2018-09-28 12:45:00,163.96,163.97,163.3,163.45,187914.0,155.6142,155.6237,154.9878,155.1301,187914.0
2018-09-28 12:50:00,163.45,163.76,163.44,163.7,102218.0,155.1301,155.4243,155.1206,155.3674,102218.0
2018-09-28 12:55:00,163.69,163.8,163.59,163.78,56985.0,155.3579,155.4623,155.263,155.4433,56985.0
2018-09-28 13:00:00,163.8,163.86,163.63,163.76,63650.0,155.4623,155.5193,155.301,155.4243,63650.0
2018-09-28 13:05:00,163.76,164.15,163.76,164.11,94406.0,155.4243,155.7945,155.4243,155.7565,94406.0
2018-09-28 13:10:00,164.11,164.31,164.06,164.26,105278.0,155.7565,155.9463,155.7091,155.8989,105278.0
2018-09-28 13:15:00,164.27,164.4,164.21,164.38,72128.0,155.9084,156.0318,155.8514,156.0128,72128.0
2018-09-28 13:20:00,164.4,164.4,164.19,164.25,67537.0,156.0318,156.0318,155.8325,155.8894,67537.0
2018-09-28 13:25:00,164.28,164.37,164.23,164.3,41570.0,155.9179,156.0033,155.8704,155.9369,41570.0
2018-09-28 13:30:00,164.3,164.43,164.25,164.4,47232.0,155.9369,156.0602,155.8894,156.0318,47232.0
2018-09-28 13:35:00,164.41,164.45,164.27,164.39,57251.0,156.0413,156.0792,155.9084,156.0223,57251.0
2018-09-28 13:40:00,164.39,164.41,164.21,164.25,64414.0,156.0223,156.0413,155.8514,155.8894,64414.0
2018-09-28 13:45:00,164.23,164.52,164.22,164.45,56508.0,155.8704,156.1457,155.8609,156.0792,56508.0
2018-09-28 13:50:00,164.45,164.62,164.43,164.52,53918.0,156.0792,156.2406,156.0602,156.1457,53918.0
2018-09-28 13:55:00,164.53,164.56,164.33,164.43,54593.0,156.1552,156.1836,155.9653,156.0602,54593.0
2018-09-28 14:00:00,164.43,164.43,164.27,164.28,36152.0,156.0602,156.0602,155.9084,155.9179,36152.0
2018-09-28 14:05:00,164.29,164.39,164.23,164.38,33274.0,155.9274,156.0223,155.8704,156.0128,33274.0
2018-09-28 14:10:00,164.37,164.37,164.17,164.3,48080.0,156.0033,156.0033,155.8135,155.9369,48080.0
2018-09-28 14:15:00,164.3,164.37,164.13,164.34,51493.0,155.9369,156.0033,155.7755,155.9748,51493.0
2018-09-28 14:20:00,164.33,164.5,164.29,164.44,27031.0,155.9653,156.1267,155.9274,156.0697,27031.0
2018-09-28 14:25:00,164.43,164.58,164.41,164.56,45780.0,156.0602,156.2026,156.0413,156.1836,45780.0
2018-09-28 14:30:00,164.55,164.64,164.52,164.57,33245.0,156.1741,156.2596,156.1457,156.1931,33245.0
2018-09-28 14:35:00,164.56,164.61,164.53,164.58,30243.0,156.1836,156.2311,156.1552,156.2026,30243.0
2018-09-28 14:40:00,164.58,164.69,164.57,164.65,53225.0,156.2026,156.307,156.1931,156.269,53225.0
2018-09-28 14:45:00,164.62,164.63,164.44,164.49,44881.0,156.2406,156.2501,156.0697,156.1172,44881.0
2018-09-28 14:50:00,164.48,164.61,164.42,164.55,41303.0,156.1077,156.2311,156.0508,156.1741,41303.0
2018-09-28 14:55:00,164.55,164.66,164.52,164.57,33927.0,156.1741,156.2785,156.1457,156.1931,33927.0
2018-09-28 15:00:00,164.57,164.66,164.54,164.55,43532.0,156.1931,156.2785,156.1646,156.1741,43532.0
2018-09-28 15:05:00,164.55,164.68,164.53,164.66,45776.0,156.1741,156.2975,156.1552,156.2785,45776.0
2018-09-28 15:10:00,164.67,164.69,164.45,164.49,39939.0,156.288,156.307,156.0792,156.1172,39939.0
2018-09-28 15:15:00,164.48,164.48,164.32,164.44,50849.0,156.1077,156.1077,155.9558,156.0697,50849.0
2018-09-28 15:20:00,164.45,164.68,164.44,164.61,57906.0,156.0792,156.2975,156.0697,156.2311,57906.0
2018-09-28 15:25:00,164.62,164.62,164.51,164.58,38665.0,156.2406,156.2406,156.1362,156.2026,38665.0
2018-09-28 15:30:00,164.59,164.6,164.32,164.41,99193.0,156.2121,156.2216,155.9558,156.0413,99193.0
2018-09-28 15:35:00,164.42,164.63,164.38,164.6,75453.0,156.0508,156.2501,156.0128,156.2216,75453.0
2018-09-28 15:40:00,164.6,164.74,164.37,164.37,159897.0,156.2216,156.3545,156.0033,156.0033,159897.0
2018-09-28 15:45:00,164.39,164.66,164.36,164.53,114634.0,156.0223,156.2785,155.9938,156.1552,114634.0
2018-09-28 15:50:00,164.52,164.58,164.44,164.52,173757.0,156.1457,156.2026,156.0697,156.1457,173757.0
2018-09-28 15:55:00,164.53,164.75,164.52,164.74,379594.0,156.1552,156.364,156.1457,156.3545,379594.0
2018-10-01 09:30:00,165.92,165.95,164.58,165.33,538231.0,157.4744,157.5029,156.2026,156.9144,538231.0
2018-10-01 09:35:00,165.31,165.69,164.99,165.08,176116.0,156.8954,157.2561,156.5917,156.6772,176116.0
2018-10-01 09:40:00,165.08,165.11,164.39,164.56,301801.0,156.6772,156.7056,156.0223,156.1836,301801.0
2018-10-01 09:45:00,164.56,165.36,164.51,164.83,220577.0,156.1836,156.9429,156.1362,156.4399,220577.0
2018-10-01 09:50:00,164.82,165.09,164.65,164.73,133226.0,156.4304,156.6866,156.269,156.345,133226.0
2018-10-01 09:55:00,164.76,164.8,164.31,164.54,169520.0,156.3734,156.4114,155.9463,156.1646,169520.0
2018-10-01 10:00:00,164.56,164.76,164.14,164.49,208604.0,156.1836,156.3734,155.785,156.1172,208604.0
2018-10-01 10:05:00,164.49,164.88,164.08,164.62,160215.0,156.1172,156.4873,155.7281,156.2406,160215.0
2018-10-01 10:10:00,164.62,164.62,164.11,164.14,90922.0,156.2406,156.2406,155.7565,155.785,90922.0
2018-10-01 10:15:00,164.16,164.2,163.82,163.91,192240.0,155.804,155.8419,155.4813,155.5667,192240.0
2018-10-01 10:20:00,163.9,163.93,163.42,163.53,283853.0,155.5572,155.5857,155.1017,155.2061,283853.0
2018-10-01 10:25:00,163.5,163.81,163.45,163.68,177112.0,155.1776,155.4718,155.1301,155.3484,177112.0
2018-10-01 10:30:00,163.71,163.84,163.54,163.57,137829.0,155.3769,155.5003,155.2155,155.244,137829.0
2018-10-01 10:35:00,163.56,163.75,163.35,163.51,155594.0,155.2345,155.4149,155.0352,155.1871,155594.0
2018-10-01 10:40:00,163.53,163.68,163.42,163.56,100837.0,155.2061,155.3484,155.1017,155.2345,100837.0
2018-10-01 10:45:00,163.58,163.65,163.08,163.37,183164.0,155.2535,155.3199,154.779,155.0542,183164.0
2018-10-01 10:50:00,163.36,163.69,163.3,163.41,128162.0,155.0447,155.3579,154.9878,155.0922,128162.0
2018-10-01 10:55:00,163.35,163.66,163.35,163.63,65177.0,155.0352,155.3294,155.0352,155.301,65177.0
2018-10-01 11:00:00,163.64,163.67,163.31,163.4,64143.0,155.3105,155.3389,154.9973,155.0827,64143.0
2018-10-01 11:05:00,163.4,163.64,163.36,163.42,50226.0,155.0827,155.3105,155.0447,155.1017,50226.0
2018-10-01 11:10:00,163.45,163.6,163.42,163.55,77004.0,155.1301,155.2725,155.1017,155.225,77004.0
2018-10-01 11:15:00,163.51,163.53,163.34,163.39,63473.0,155.1871,155.2061,155.0257,155.0732,63473.0
2018-10-01 11:20:00,163.4,163.59,163.38,163.5,124676.0,155.0827,155.263,155.0637,155.1776,124676.0
2018-10-01 11:25:00,163.5,163.62,163.36,163.54,93317.0,155.1776,155.2915,155.0447,155.2155,93317.0
2018-10-01 11:30:00,163.54,163.54,163.14,163.19,115782.0,155.2155,155.2155,154.8359,154.8834,115782.0
2018-10-01 11:35:00,163.19,163.25,163.11,163.22,106366.0,154.8834,154.9403,154.8074,154.9118,106366.0
2018-10-01 11:40:00,163.23,163.25,163.04,163.17,92521.0,154.9213,154.9403,154.741,154.8644,92521.0
2018-10-01 11:45:00,163.14,163.16,162.96,163.1,124794.0,154.8359,154.8549,154.6651,154.7979,124794.0
2018-10-01 11:50:00,163.11,163.2,163.06,163.17,79174.0,154.8074,154.8929,154.76,154.8644,79174.0
2018-10-01 11:55:00,163.17,163.18,162.85,162.96,132556.0,154.8644,154.8739,154.5607,154.6651,132556.0
2018-10-01 12:00:00,162.97,163.05,162.86,162.95,77856.0,154.6746,154.7505,154.5702,154.6556,77856.0
2018-10-01 12:05:00,162.97,163.09,162.95,162.98,65502.0,154.6746,154.7884,154.6556,154.684,65502.0
2018-10-01 12:10:00,162.98,163.05,162.85,162.98,69719.0,154.684,154.7505,154.5607,154.684,69719.0
2018-10-01 12:15:00,162.97,163.05,162.92,162.96,75906.0,154.6746,154.7505,154.6271,154.6651,75906.0
2018-10-01 12:20:00,162.96,162.96,162.8,162.84,113851.0,154.6651,154.6651,154.5132,154.5512,113851.0
2018-10-01 12:25:00,162.84,162.99,162.8,162.88,61840.0,154.5512,154.6935,154.5132,154.5891,61840.0
2018-10-01 12:30:00,162.85,163.15,162.83,163.07,64851.0,154.5607,154.8454,154.5417,154.7695,64851.0
2018-10-01 12:35:00,163.08,163.37,163.06,163.27,59470.0,154.779,155.0542,154.76,154.9593,59470.0
2018-10-01 12:40:00,163.3,163.3,162.98,163.02,48063.0,154.9878,154.9878,154.684,154.722,48063.0
2018-10-01 12:45:00,163.03,163.1,162.86,163.01,49528.0,154.7315,154.7979,154.5702,154.7125,49528.0
2018-10-01 12:50:00,163.04,163.16,163.0,163.13,37512.0,154.741,154.8549,154.703,154.8264,37512.0
2018-10-01 12:55:00,163.14,163.26,163.06,163.09,31656.0,154.8359,154.9498,154.76,154.7884,31656.0
2018-10-01 13:00:00,163.09,163.28,163.03,163.22,42606.0,154.7884,154.9688,154.7315,154.9118,42606.0
2018-10-01 13:05:00,163.21,163.56,163.2,163.46,59559.0,154.9023,155.2345,154.8929,155.1396,59559.0
2018-10-01 13:10:00,163.41,163.49,163.34,163.43,39876.0,155.0922,155.1681,155.0257,155.1111,39876.0
2018-10-01 13:15:00,163.43,163.59,163.39,163.55,29510.0,155.1111,155.263,155.0732,155.225,29510.0
2018-10-01 13:20:00,163.53,163.55,163.33,163.38,46977.0,155.2061,155.225,155.0162,155.0637,46977.0
2018-10-01 13:25:00,163.36,163.39,163.26,163.31,51795.0,155.0447,155.0732,154.9498,154.9973,51795.0
2018-10-01 13:30:00,163.32,163.35,163.18,163.32,37236.0,155.0067,155.0352,154.8739,155.0067,37236.0
2018-10-01 13:35:00,163.32,163.39,163.2,163.2,23822.0,155.0067,155.0732,154.8929,154.8929,23822.0
2018-10-01 13:40:00,163.21,163.37,163.18,163.34,36932.0,154.9023,155.0542,154.8739,155.0257,36932.0
2018-10-01 13:45:00,163.32,163.39,163.26,163.3,24619.0,155.0067,155.0732,154.9498,154.9878,24619.0
2018-10-01 13:50:00,163.32,163.35,163.17,163.23,29073.0,155.0067,155.0352,154.8644,154.9213,29073.0
2018-10-01 13:55:00,163.26,163.3,163.09,163.13,30671.0,154.9498,154.9878,154.7884,154.8264,30671.0
2018-10-01 14:00:00,163.11,163.11,162.85,162.94,60401.0,154.8074,154.8074,154.5607,154.6461,60401.0
2018-10-01 14:05:00,162.92,163.1,162.92,163.06,61374.0,154.6271,154.7979,154.6271,154.76,61374.0
2018-10-01 14:10:00,163.08,163.14,162.92,163.0,32613.0,154.779,154.8359,154.6271,154.703,32613.0
2018-10-01 14:15:00,163.03,163.04,162.83,162.9,47148.0,154.7315,154.741,154.5417,154.6081,47148.0
2018-10-01 14:20:00,162.89,163.03,162.86,162.98,28801.0,154.5986,154.7315,154.5702,154.684,28801.0
2018-10-01 14:25:00,162.96,163.04,162.89,162.95,35445.0,154.6651,154.741,154.5986,154.6556,35445.0
2018-10-01 14:30:00,162.94,162.95,162.72,162.74,72011.0,154.6461,154.6556,154.4373,154.4563,72011.0
2018-10-01 14:35:00,162.77,162.78,162.61,162.66,105171.0,154.4847,154.4942,154.3329,154.3803,105171.0
2018-10-01 14:40:00,162.66,162.66,162.43,162.5,97932.0,154.3803,154.3803,154.162,154.2285,97932.0
2018-10-01 14:45:00,162.5,162.7,162.46,162.53,72973.0,154.2285,154.4183,154.1905,154.257,72973.0
2018-10-01 14:50:00,162.54,162.57,162.46,162.55,93564.0,154.2664,154.2949,154.1905,154.2759,93564.0
2018-10-01 14:55:00,162.56,162.58,162.4,162.48,80569.0,154.2854,154.3044,154.1336,154.2095,80569.0
2018-10-01 15:00:00,162.5,162.51,162.23,162.3,117546.0,154.2285,154.238,153.9722,154.0387,117546.0
2018-10-01 15:05:00,162.29,162.55,162.27,162.52,83963.0,154.0292,154.2759,154.0102,154.2475,83963.0
2018-10-01 15:10:00,162.52,162.6,162.33,162.34,98844.0,154.2475,154.3234,154.0671,154.0766,98844.0
2018-10-01 15:15:00,162.34,162.47,162.27,162.39,77026.0,154.0766,154.2,154.0102,154.1241,77026.0
2018-10-01 15:20:00,162.39,162.39,162.25,162.29,84279.0,154.1241,154.1241,153.9912,154.0292,84279.0
2018-10-01 15:25:00,162.28,162.3,162.05,162.21,151515.0,154.0197,154.0387,153.8014,153.9532,151515.0
2018-10-01 15:30:00,162.2,162.22,162.02,162.06,138610.0,153.9438,153.9627,153.7729,153.8109,138610.0
2018-10-01 15:35:00,162.06,162.11,161.87,161.88,263909.0,153.8109,153.8583,153.6305,153.64,263909.0
2018-10-01 15:40:00,161.89,161.95,161.78,161.87,167883.0,153.6495,153.7065,153.5451,153.6305,167883.0
2018-10-01 15:45:00,161.87,162.02,161.85,161.87,260707.0,153.6305,153.7729,153.6116,153.6305,260707.0
2018-10-01 15:50:00,161.86,161.97,161.56,161.71,285685.0,153.6211,153.7255,153.3363,153.4787,285685.0
2018-10-01 15:55:00,161.72,161.97,161.65,161.95,381591.0,153.4882,153.7255,153.4217,153.7065,381591.0
2018-10-02 09:30:00,159.79,160.02,158.76,159.25,892441.0,151.6564,151.8747,150.6789,151.1439,892441.0
2018-10-02 09:35:00,159.28,159.48,158.27,158.35,495258.0,151.1724,151.3622,150.2138,150.2897,495258.0
2018-10-02 09:40:00,158.33,159.24,158.32,159.05,310539.0,150.2707,151.1344,150.2613,150.9541,310539.0
2018-10-02 09:45:00,159.05,159.61,159.03,159.24,277725.0,150.9541,151.4856,150.9351,151.1344,277725.0
2018-10-02 09:50:00,159.2,159.46,159.0,159.07,205520.0,151.0965,151.3432,150.9066,150.9731,205520.0
2018-10-02 09:55:00,159.09,159.19,158.38,159.07,355657.0,150.9921,151.087,150.3182,150.9731,355657.0
2018-10-02 10:00:00,159.1,159.47,159.07,159.39,236301.0,151.0015,151.3527,150.9731,151.2768,236301.0
2018-10-02 10:05:00,159.4,159.5,158.77,158.81,214660.0,151.2863,151.3812,150.6883,150.7263,214660.0
2018-10-02 10:10:00,158.8,159.25,158.61,159.2,209653.0,150.7168,151.1439,150.5365,151.0965,209653.0
2018-10-02 10:15:00,159.17,159.43,159.1,159.41,206313.0,151.068,151.3147,151.0015,151.2958,206313.0
2018-10-02 10:20:00,159.4,159.8,159.4,159.79,203333.0,151.2863,151.6659,151.2863,151.6564,203333.0
2018-10-02 10:25:00,159.77,159.83,159.38,159.58,159532.0,151.6374,151.6944,151.2673,151.4571,159532.0
2018-10-02 10:30:00,159.57,159.58,158.8,158.82,248896.0,151.4476,151.4571,150.7168,150.7358,248896.0
2018-10-02 10:35:00,158.82,159.02,158.4,158.6,191977.0,150.7358,150.9256,150.3372,150.527,191977.0
2018-10-02 10:40:00,158.62,158.82,158.6,158.65,143887.0,150.546,150.7358,150.527,150.5745,143887.0
2018-10-02 10:45:00,158.7,159.24,158.68,159.12,194139.0,150.6219,151.1344,150.6029,151.0205,194139.0
2018-10-02 10:50:00,159.14,159.57,159.14,159.35,188533.0,151.0395,151.4476,151.0395,151.2388,188533.0
2018-10-02 10:55:00,159.36,159.49,159.25,159.34,147401.0,151.2483,151.3717,151.1439,151.2293,147401.0
2018-10-02 11:00:00,159.31,159.34,158.78,159.2,131973.0,151.2009,151.2293,150.6978,151.0965,131973.0
2018-10-02 11:05:00,159.17,159.5,159.17,159.47,134264.0,151.068,151.3812,151.068,151.3527,134264.0
2018-10-02 11:10:00,159.48,159.7,159.41,159.46,157408.0,151.3622,151.571,151.2958,151.3432,157408.0
2018-10-02 11:15:00,159.45,159.75,159.41,159.49,129498.0,151.3337,151.6185,151.2958,151.3717,129498.0
2018-10-02 11:20:00,159.49,160.39,159.42,160.31,218488.0,151.3717,152.2259,151.3053,152.15,218488.0
2018-10-02 11:25:00,160.31,160.88,160.19,160.67,231941.0,152.15,152.6909,152.0361,152.4916,231941.0
2018-10-02 11:30:00,160.68,160.76,160.2,160.37,139525.0,152.5011,152.5771,152.0456,152.2069,139525.0
2018-10-02 11:35:00,160.38,160.5,160.18,160.3,71225.0,152.2164,152.3303,152.0266,152.1405,71225.0
2018-10-02 11:40:00,160.3,160.56,160.2,160.56,59541.0,152.1405,152.3872,152.0456,152.3872,59541.0
2018-10-02 11:45:00,160.56,160.95,160.54,160.81,129802.0,152.3872,152.7574,152.3682,152.6245,129802.0
2018-10-02 11:50:00,160.82,160.83,160.42,160.61,78601.0,152.634,152.6435,152.2544,152.4347,78601.0
2018-10-02 11:55:00,160.59,160.74,160.45,160.6,69766.0,152.4157,152.5581,152.2828,152.4252,69766.0
2018-10-02 12:00:00,160.6,160.89,160.57,160.83,88729.0,152.4252,152.7004,152.3967,152.6435,88729.0
2018-10-02 12:05:00,160.83,160.9,160.71,160.81,59894.0,152.6435,152.7099,152.5296,152.6245,59894.0
2018-10-02 12:10:00,160.81,160.92,160.71,160.8,88322.0,152.6245,152.7289,152.5296,152.615,88322.0
2018-10-02 12:15:00,160.81,160.93,160.51,160.57,126851.0,152.6245,152.7384,152.3398,152.3967,126851.0
2018-10-02 12:20:00,160.56,160.58,160.38,160.54,62113.0,152.3872,152.4062,152.2164,152.3682,62113.0
2018-10-02 12:25:00,160.55,160.63,160.39,160.5,40311.0,152.3777,152.4537,152.2259,152.3303,40311.0
2018-10-02 12:30:00,160.49,160.85,160.47,160.79,88914.0,152.3208,152.6625,152.3018,152.6055,88914.0
2018-10-02 12:35:00,160.76,160.95,160.76,160.88,89140.0,152.5771,152.7574,152.5771,152.6909,89140.0
2018-10-02 12:40:00,160.91,161.03,160.8,160.91,88868.0,152.7194,152.8333,152.615,152.7194,88868.0
2018-10-02 12:45:00,160.92,160.94,160.56,160.57,68097.0,152.7289,152.7479,152.3872,152.3967,68097.0
2018-10-02 12:50:00,160.57,160.6,160.27,160.46,60120.0,152.3967,152.4252,152.112,152.2923,60120.0
2018-10-02 12:55:00,160.42,160.57,160.37,160.51,37625.0,152.2544,152.3967,152.2069,152.3398,37625.0
2018-10-02 13:00:00,160.47,160.74,160.4,160.5,58152.0,152.3018,152.5581,152.2354,152.3303,58152.0
2018-10-02 13:05:00,160.48,160.48,160.25,160.35,63192.0,152.3113,152.3113,152.093,152.1879,63192.0
2018-10-02 13:10:00,160.36,160.42,160.26,160.29,55823.0,152.1974,152.2544,152.1025,152.131,55823.0
2018-10-02 13:15:00,160.29,160.36,160.21,160.22,43127.0,152.131,152.1974,152.055,152.0645,43127.0
2018-10-02 13:20:00,160.22,160.31,160.14,160.17,65722.0,152.0645,152.15,151.9886,152.0171,65722.0
2018-10-02 13:25:00,160.16,160.19,160.04,160.07,67233.0,152.0076,152.0361,151.8937,151.9222,67233.0
2018-10-02 13:30:00,160.08,160.39,160.07,160.33,89701.0,151.9317,152.2259,151.9222,152.1689,89701.0
2018-10-02 13:35:00,160.35,160.54,160.31,160.41,60045.0,152.1879,152.3682,152.15,152.2449,60045.0
2018-10-02 13:40:00,160.43,160.62,160.39,160.39,45357.0,152.2638,152.4442,152.2259,152.2259,45357.0
2018-10-02 13:45:00,160.39,160.42,160.25,160.29,50236.0,152.2259,152.2544,152.093,152.131,50236.0
2018-10-02 13:50:00,160.29,160.33,160.11,160.15,54295.0,152.131,152.1689,151.9601,151.9981,54295.0
2018-10-02 13:55:00,160.14,160.19,160.03,160.08,73046.0,151.9886,152.0361,151.8842,151.9317,73046.0
2018-10-02 14:00:00,160.07,160.08,159.96,160.05,96284.0,151.9222,151.9317,151.8178,151.9032,96284.0
2018-10-02 14:05:00,160.03,160.18,159.94,160.14,67024.0,151.8842,152.0266,151.7988,151.9886,67024.0
2018-10-02 14:10:00,160.13,160.19,160.05,160.08,70831.0,151.9791,152.0361,151.9032,151.9317,70831.0
2018-10-02 14:15:00,160.08,160.2,160.03,160.07,47562.0,151.9317,152.0456,151.8842,151.9222,47562.0
2018-10-02 14:20:00,160.09,160.3,160.08,160.11,58847.0,151.9412,152.1405,151.9317,151.9601,58847.0
2018-10-02 14:25:00,160.11,160.28,160.03,160.16,74724.0,151.9601,152.1215,151.8842,152.0076,74724.0
2018-10-02 14:30:00,160.16,160.2,160.04,160.11,42411.0,152.0076,152.0456,151.8937,151.9601,42411.0
2018-10-02 14:35:00,160.09,160.32,159.96,159.99,131944.0,151.9412,152.1594,151.8178,151.8462,131944.0
2018-10-02 14:40:00,159.97,160.1,159.94,160.0,52863.0,151.8273,151.9506,151.7988,151.8557,52863.0
2018-10-02 14:45:00,160.0,160.31,160.0,160.3,109827.0,151.8557,152.15,151.8557,152.1405,109827.0
2018-10-02 14:50:00,160.29,160.36,160.22,160.23,55148.0,152.131,152.1974,152.0645,152.074,55148.0
2018-10-02 14:55:00,160.21,160.36,160.14,160.25,66207.0,152.055,152.1974,151.9886,152.093,66207.0
2018-10-02 15:00:00,160.28,160.28,159.93,159.98,84543.0,152.1215,152.1215,151.7893,151.8368,84543.0
2018-10-02 15:05:00,159.98,160.06,159.81,159.97,105834.0,151.8368,151.9127,151.6754,151.8273,105834.0
2018-10-02 15:10:00,159.96,160.2,159.95,160.01,72446.0,151.8178,152.0456,151.8083,151.8652,72446.0
2018-10-02 15:15:00,160.0,160.0,159.6,159.64,136160.0,151.8557,151.8557,151.4761,151.5141,136160.0
2018-10-02 15:20:00,159.63,160.03,159.6,160.0,132279.0,151.5046,151.8842,151.4761,151.8557,132279.0
2018-10-02 15:25:00,160.0,160.19,159.92,159.98,129494.0,151.8557,152.0361,151.7798,151.8368,129494.0
2018-10-02 15:30:00,159.99,160.17,159.98,160.04,93030.0,151.8462,152.0171,151.8368,151.8937,93030.0
2018-10-02 15:35:00,160.03,160.05,159.87,159.91,143420.0,151.8842,151.9032,151.7324,151.7703,143420.0
2018-10-02 15:40:00,159.92,160.1,159.87,160.08,135989.0,151.7798,151.9506,151.7324,151.9317,135989.0
2018-10-02 15:45:00,160.08,160.3,160.08,160.27,185437.0,151.9317,152.1405,151.9317,152.112,185437.0
2018-10-02 15:50:00,160.28,160.32,160.11,160.18,175288.0,152.1215,152.1594,151.9601,152.0266,175288.0
2018-10-02 15:55:00,160.19,160.38,160.06,160.19,477528.0,152.0361,152.2164,151.9127,152.0361,477528.0
2018-10-03 09:30:00,163.14,163.58,162.06,163.37,1209881.0,154.8359,155.2535,153.8109,155.0542,1209881.0
2018-10-03 09:35:00,163.3,164.01,163.07,163.58,497979.0,154.9878,155.6616,154.7695,155.2535,497979.0
2018-10-03 09:40:00,163.52,163.97,163.12,163.75,306959.0,155.1966,155.6237,154.8169,155.4149,306959.0
2018-10-03 09:45:00,163.79,163.95,163.51,163.68,269591.0,155.4528,155.6047,155.1871,155.3484,269591.0
2018-10-03 09:50:00,163.66,164.54,163.42,164.43,472768.0,155.3294,156.1646,155.1017,156.0602,472768.0
2018-10-03 09:55:00,164.44,164.48,163.76,163.96,276853.0,156.0697,156.1077,155.4243,155.6142,276853.0
2018-10-03 10:00:00,163.93,164.14,163.76,163.85,180949.0,155.5857,155.785,155.4243,155.5098,180949.0
2018-10-03 10:05:00,163.85,164.09,163.65,163.69,159459.0,155.5098,155.7375,155.3199,155.3579,159459.0
2018-10-03 10:10:00,163.68,163.71,163.32,163.6,162526.0,155.3484,155.3769,155.0067,155.2725,162526.0
2018-10-03 10:15:00,163.58,163.58,163.03,163.14,165327.0,155.2535,155.2535,154.7315,154.8359,165327.0
2018-10-03 10:20:00,163.15,163.58,163.01,163.25,180672.0,154.8454,155.2535,154.7125,154.9403,180672.0
2018-10-03 10:25:00,163.25,163.34,162.97,163.12,217952.0,154.9403,155.0257,154.6746,154.8169,217952.0
2018-10-03 10:30:00,163.13,163.39,162.89,163.12,155546.0,154.8264,155.0732,154.5986,154.8169,155546.0
2018-10-03 10:35:00,163.13,163.13,162.7,162.93,125324.0,154.8264,154.8264,154.4183,154.6366,125324.0
2018-10-03 10:40:00,162.94,163.14,162.75,163.07,121515.0,154.6461,154.8359,154.4658,154.7695,121515.0
2018-10-03 10:45:00,163.08,163.2,162.7,162.72,104921.0,154.779,154.8929,154.4183,154.4373,104921.0
2018-10-03 10:50:00,162.74,162.85,162.11,162.11,306471.0,154.4563,154.5607,153.8583,153.8583,306471.0
2018-10-03 10:55:00,162.13,162.4,161.93,162.15,262585.0,153.8773,154.1336,153.6875,153.8963,262585.0
2018-10-03 11:00:00,162.16,162.32,161.96,162.15,131358.0,153.9058,154.0576,153.716,153.8963,131358.0
2018-10-03 11:05:00,162.15,162.5,162.14,162.21,163972.0,153.8963,154.2285,153.8868,153.9532,163972.0
2018-10-03 11:10:00,162.21,162.67,162.06,162.66,87143.0,153.9532,154.3898,153.8109,154.3803,87143.0
2018-10-03 11:15:00,162.67,162.72,162.47,162.49,73715.0,154.3898,154.4373,154.2,154.219,73715.0
2018-10-03 11:20:00,162.47,162.95,162.45,162.86,112656.0,154.2,154.6556,154.181,154.5702,112656.0
2018-10-03 11:25:00,162.86,163.03,162.63,162.87,160087.0,154.5702,154.7315,154.3519,154.5796,160087.0
2018-10-03 11:30:00,162.86,162.92,162.55,162.58,90608.0,154.5702,154.6271,154.2759,154.3044,90608.0
2018-10-03 11:35:00,162.54,162.61,162.2,162.24,88053.0,154.2664,154.3329,153.9438,153.9817,88053.0
2018-10-03 11:40:00,162.27,162.56,162.21,162.52,47853.0,154.0102,154.2854,153.9532,154.2475,47853.0
2018-10-03 11:45:00,162.5,162.76,162.47,162.72,65765.0,154.2285,154.4752,154.2,154.4373,65765.0
2018-10-03 11:50:00,162.71,162.98,162.7,162.96,84187.0,154.4278,154.684,154.4183,154.6651,84187.0
2018-10-03 11:55:00,162.98,163.14,162.82,163.11,69612.0,154.684,154.8359,154.5322,154.8074,69612.0
2018-10-03 12:00:00,163.13,163.14,162.77,162.89,90094.0,154.8264,154.8359,154.4847,154.5986,90094.0
2018-10-03 12:05:00,162.91,163.17,162.87,162.98,87597.0,154.6176,154.8644,154.5796,154.684,87597.0
2018-10-03 12:10:00,162.97,163.26,162.92,163.1,148194.0,154.6746,154.9498,154.6271,154.7979,148194.0
2018-10-03 12:15:00,163.1,163.4,163.06,163.32,111942.0,154.7979,155.0827,154.76,155.0067,111942.0
2018-10-03 12:20:00,163.34,163.49,163.21,163.25,120389.0,155.0257,155.1681,154.9023,154.9403,120389.0
2018-10-03 12:25:00,163.24,163.28,163.05,163.14,67620.0,154.9308,154.9688,154.7505,154.8359,67620.0
2018-10-03 12:30:00,163.12,163.28,163.01,163.15,66573.0,154.8169,154.9688,154.7125,154.8454,66573.0
2018-10-03 12:35:00,163.15,163.21,162.8,162.93,83730.0,154.8454,154.9023,154.5132,154.6366,83730.0
2018-10-03 12:40:00,162.9,163.07,162.77,162.98,49558.0,154.6081,154.7695,154.4847,154.684,49558.0
2018-10-03 12:45:00,162.98,163.15,162.93,163.14,52074.0,154.684,154.8454,154.6366,154.8359,52074.0
2018-10-03 12:50:00,163.14,163.18,162.95,163.13,58919.0,154.8359,154.8739,154.6556,154.8264,58919.0
2018-10-03 12:55:00,163.12,163.28,163.03,163.05,45019.0,154.8169,154.9688,154.7315,154.7505,45019.0
2018-10-03 13:00:00,163.06,163.18,163.02,163.17,40673.0,154.76,154.8739,154.722,154.8644,40673.0
2018-10-03 13:05:00,163.17,163.34,163.14,163.25,75812.0,154.8644,155.0257,154.8359,154.9403,75812.0
2018-10-03 13:10:00,163.24,163.25,163.09,163.18,34058.0,154.9308,154.9403,154.7884,154.8739,34058.0
2018-10-03 13:15:00,163.16,163.17,162.89,162.91,49302.0,154.8549,154.8644,154.5986,154.6176,49302.0
2018-10-03 13:20:00,162.9,162.91,162.68,162.76,61226.0,154.6081,154.6176,154.3993,154.4752,61226.0
2018-10-03 13:25:00,162.73,162.93,162.6,162.86,55520.0,154.4468,154.6366,154.3234,154.5702,55520.0
2018-10-03 13:30:00,162.84,162.92,162.68,162.76,46512.0,154.5512,154.6271,154.3993,154.4752,46512.0
2018-10-03 13:35:00,162.78,163.04,162.76,162.99,54290.0,154.4942,154.741,154.4752,154.6935,54290.0
2018-10-03 13:40:00,162.97,163.02,162.8,162.85,44707.0,154.6746,154.722,154.5132,154.5607,44707.0
2018-10-03 13:45:00,162.86,162.92,162.77,162.77,37955.0,154.5702,154.6271,154.4847,154.4847,37955.0
2018-10-03 13:50:00,162.8,163.12,162.8,162.86,32563.0,154.5132,154.8169,154.5132,154.5702,32563.0
2018-10-03 13:55:00,162.85,163.01,162.85,162.96,37837.0,154.5607,154.7125,154.5607,154.6651,37837.0
2018-10-03 14:00:00,162.97,163.29,162.94,163.1,96410.0,154.6746,154.9783,154.6461,154.7979,96410.0
2018-10-03 14:05:00,163.12,163.4,163.12,163.38,52518.0,154.8169,155.0827,154.8169,155.0637,52518.0
2018-10-03 14:10:00,163.38,163.38,163.1,163.15,64358.0,155.0637,155.0637,154.7979,154.8454,64358.0
2018-10-03 14:15:00,163.15,163.15,162.93,162.97,50234.0,154.8454,154.8454,154.6366,154.6746,50234.0
2018-10-03 14:20:00,162.96,162.98,162.81,162.92,50578.0,154.6651,154.684,154.5227,154.6271,50578.0
2018-10-03 14:25:00,162.93,163.03,162.87,162.95,36860.0,154.6366,154.7315,154.5796,154.6556,36860.0
2018-10-03 14:30:00,162.95,162.99,162.75,162.75,45692.0,154.6556,154.6935,154.4658,154.4658,45692.0
2018-10-03 14:35:00,162.75,162.86,162.53,162.62,113736.0,154.4658,154.5702,154.257,154.3424,113736.0
2018-10-03 14:40:00,162.6,162.65,162.47,162.57,81264.0,154.3234,154.3708,154.2,154.2949,81264.0
2018-10-03 14:45:00,162.55,162.62,162.31,162.37,78418.0,154.2759,154.3424,154.0482,154.1051,78418.0
2018-10-03 14:50:00,162.37,162.49,162.28,162.31,71192.0,154.1051,154.219,154.0197,154.0482,71192.0
2018-10-03 14:55:00,162.29,162.49,162.22,162.3,102874.0,154.0292,154.219,153.9627,154.0387,102874.0
2018-10-03 15:00:00,162.3,162.54,162.3,162.49,94505.0,154.0387,154.2664,154.0387,154.219,94505.0
2018-10-03 15:05:00,162.5,162.62,162.42,162.52,65703.0,154.2285,154.3424,154.1526,154.2475,65703.0
2018-10-03 15:10:00,162.51,162.51,162.21,162.23,65920.0,154.238,154.238,153.9532,153.9722,65920.0
2018-10-03 15:15:00,162.22,162.32,162.12,162.2,147240.0,153.9627,154.0576,153.8678,153.9438,147240.0
2018-10-03 15:20:00,162.21,162.48,162.19,162.33,119279.0,153.9532,154.2095,153.9343,154.0671,119279.0
2018-10-03 15:25:00,162.33,162.54,162.2,162.48,108139.0,154.0671,154.2664,153.9438,154.2095,108139.0
2018-10-03 15:30:00,162.48,162.7,162.35,162.48,108897.0,154.2095,154.4183,154.0861,154.2095,108897.0
2018-10-03 15:35:00,162.5,162.52,162.29,162.32,111898.0,154.2285,154.2475,154.0292,154.0576,111898.0
2018-10-03 15:40:00,162.31,162.44,162.2,162.29,130985.0,154.0482,154.1715,153.9438,154.0292,130985.0
2018-10-03 15:45:00,162.29,162.33,162.19,162.2,145996.0,154.0292,154.0671,153.9343,153.9438,145996.0
2018-10-03 15:50:00,162.22,162.32,162.18,162.22,111069.0,153.9627,154.0576,153.9248,153.9627,111069.0
2018-10-03 15:55:00,162.22,162.39,162.21,162.35,273504.0,153.9627,154.1241,153.9532,154.0861,273504.0
2018-10-04 09:30:00,160.06,160.08,158.28,158.56,1403520.0,151.9127,151.9317,150.2233,150.489,1403520.0
2018-10-04 09:35:00,158.56,158.95,157.93,158.33,1004329.0,150.489,150.8592,149.8911,150.2707,1004329.0
2018-10-04 09:40:00,158.34,158.49,158.01,158.17,411014.0,150.2802,150.4226,149.967,150.1189,411014.0
2018-10-04 09:45:00,158.14,158.44,158.03,158.43,405916.0,150.0904,150.3751,149.986,150.3657,405916.0
2018-10-04 09:50:00,158.42,158.97,158.07,158.9,397484.0,150.3562,150.8782,150.024,150.8117,397484.0
2018-10-04 09:55:00,158.9,159.23,158.43,158.88,394370.0,150.8117,151.1249,150.3657,150.7927,394370.0
2018-10-04 10:00:00,158.87,158.9,158.19,158.4,221260.0,150.7833,150.8117,150.1379,150.3372,221260.0
2018-10-04 10:05:00,158.39,158.43,157.98,158.13,351096.0,150.3277,150.3657,149.9386,150.0809,351096.0
2018-10-04 10:10:00,158.13,158.23,157.78,157.83,512037.0,150.0809,150.1758,149.7487,149.7962,512037.0
2018-10-04 10:15:00,157.83,157.94,157.52,157.55,525773.0,149.7962,149.9006,149.502,149.5304,525773.0
2018-10-04 10:20:00,157.52,157.6,156.72,156.8,728960.0,149.502,149.5779,148.7427,148.8186,728960.0
2018-10-04 10:25:00,156.83,157.01,156.6,156.66,542844.0,148.8471,149.0179,148.6288,148.6857,542844.0
2018-10-04 10:30:00,156.68,156.86,156.08,156.14,602139.0,148.7047,148.8756,148.1353,148.1922,602139.0
2018-10-04 10:35:00,156.13,156.86,156.03,156.68,469789.0,148.1827,148.8756,148.0878,148.7047,469789.0
2018-10-04 10:40:00,156.66,157.0,156.62,156.86,431899.0,148.6857,149.0084,148.6478,148.8756,431899.0
2018-10-04 10:45:00,156.86,157.32,156.86,157.14,229054.0,148.8756,149.3122,148.8756,149.1413,229054.0
2018-10-04 10:50:00,157.14,157.35,156.94,156.94,266726.0,149.1413,149.3406,148.9515,148.9515,266726.0
2018-10-04 10:55:00,156.94,157.0,156.55,156.64,216857.0,148.9515,149.0084,148.5813,148.6668,216857.0
2018-10-04 11:00:00,156.68,157.6,156.58,157.5,265026.0,148.7047,149.5779,148.6098,149.483,265026.0
2018-10-04 11:05:00,157.5,157.68,157.14,157.19,172573.0,149.483,149.6538,149.1413,149.1888,172573.0
2018-10-04 11:10:00,157.19,157.8,157.14,157.51,187343.0,149.1888,149.7677,149.1413,149.4925,187343.0
2018-10-04 11:15:00,157.49,157.73,157.37,157.53,142734.0,149.4735,149.7013,149.3596,149.5115,142734.0
2018-10-04 11:20:00,157.53,157.53,157.01,157.17,145859.0,149.5115,149.5115,149.0179,149.1698,145859.0
2018-10-04 11:25:00,157.17,157.17,156.6,156.65,191424.0,149.1698,149.1698,148.6288,148.6763,191424.0
2018-10-04 11:30:00,156.63,156.97,156.38,156.62,218893.0,148.6573,148.98,148.42,148.6478,218893.0
2018-10-04 11:35:00,156.58,156.62,156.25,156.3,153627.0,148.6098,148.6478,148.2966,148.3441,153627.0
2018-10-04 11:40:00,156.3,156.84,156.29,156.5,204129.0,148.3441,148.8566,148.3346,148.5339,204129.0
2018-10-04 11:45:00,156.5,156.59,156.22,156.26,214501.0,148.5339,148.6193,148.2681,148.3061,214501.0
2018-10-04 11:50:00,156.27,156.37,156.18,156.29,169545.0,148.3156,148.4105,148.2302,148.3346,169545.0
2018-10-04 11:55:00,156.29,156.36,155.75,155.79,439472.0,148.3346,148.401,147.8221,147.86,439472.0
2018-10-04 12:00:00,155.78,155.78,155.13,155.39,472149.0,147.8505,147.8505,147.2336,147.4804,472149.0
2018-10-04 12:05:00,155.4,155.69,155.22,155.27,302488.0,147.4899,147.7651,147.319,147.3665,302488.0
2018-10-04 12:10:00,155.26,155.3,154.76,154.9,483172.0,147.357,147.395,146.8825,147.0153,483172.0
2018-10-04 12:15:00,154.9,154.95,154.51,154.6,462984.0,147.0153,147.0628,146.6452,146.7306,462984.0
2018-10-04 12:20:00,154.59,154.76,153.87,154.13,620083.0,146.7211,146.8825,146.0378,146.2845,620083.0
2018-10-04 12:25:00,154.11,154.74,154.0,154.63,379423.0,146.2655,146.8635,146.1611,146.7591,379423.0
2018-10-04 12:30:00,154.63,155.13,154.48,155.12,338248.0,146.7591,147.2336,146.6167,147.2241,338248.0
2018-10-04 12:35:00,155.11,155.24,154.85,154.93,324378.0,147.2146,147.338,146.9679,147.0438,324378.0
2018-10-04 12:40:00,154.94,155.18,154.9,155.05,279047.0,147.0533,147.2811,147.0153,147.1577,279047.0
2018-10-04 12:45:00,155.03,155.38,154.97,155.27,290687.0,147.1387,147.4709,147.0818,147.3665,290687.0
2018-10-04 12:50:00,155.29,155.43,154.93,155.33,221671.0,147.3855,147.5184,147.0438,147.4234,221671.0
2018-10-04 12:55:00,155.35,155.35,155.01,155.28,117939.0,147.4424,147.4424,147.1197,147.376,117939.0
2018-10-04 13:00:00,155.26,155.26,154.8,154.89,175383.0,147.357,147.357,146.9204,147.0058,175383.0
2018-10-04 13:05:00,154.93,155.17,154.8,154.97,145885.0,147.0438,147.2716,146.9204,147.0818,145885.0
2018-10-04 13:10:00,154.96,155.12,154.8,155.11,205558.0,147.0723,147.2241,146.9204,147.2146,205558.0
2018-10-04 13:15:00,155.11,155.2,154.62,154.63,162496.0,147.2146,147.3001,146.7496,146.7591,162496.0
2018-10-04 13:20:00,154.63,154.84,154.52,154.78,216972.0,146.7591,146.9584,146.6547,146.9014,216972.0
2018-10-04 13:25:00,154.76,155.08,154.48,155.05,216712.0,146.8825,147.1862,146.6167,147.1577,216712.0
2018-10-04 13:30:00,155.03,155.1,154.73,154.92,116041.0,147.1387,147.2052,146.854,147.0343,116041.0
2018-10-04 13:35:00,154.91,154.97,154.54,154.77,118813.0,147.0248,147.0818,146.6737,146.892,118813.0
2018-10-04 13:40:00,154.78,155.39,154.78,155.25,211249.0,146.9014,147.4804,146.9014,147.3475,211249.0
2018-10-04 13:45:00,155.24,155.27,154.85,155.05,141258.0,147.338,147.3665,146.9679,147.1577,141258.0
2018-10-04 13:50:00,155.05,155.26,154.87,155.18,153276.0,147.1577,147.357,146.9869,147.2811,153276.0
2018-10-04 13:55:00,155.16,155.39,154.97,155.32,136370.0,147.2621,147.4804,147.0818,147.414,136370.0
2018-10-04 14:00:00,155.34,155.6,155.17,155.59,224628.0,147.4329,147.6797,147.2716,147.6702,224628.0
2018-10-04 14:05:00,155.57,155.57,155.19,155.44,204935.0,147.6512,147.6512,147.2906,147.5278,204935.0
2018-10-04 14:10:00,155.44,155.45,155.07,155.42,159942.0,147.5278,147.5373,147.1767,147.5089,159942.0
2018-10-04 14:15:00,155.41,155.41,155.16,155.22,85586.0,147.4994,147.4994,147.2621,147.319,85586.0
2018-10-04 14:20:00,155.23,155.67,155.05,155.57,201151.0,147.3285,147.7461,147.1577,147.6512,201151.0
2018-10-04 14:25:00,155.56,156.16,155.5,156.09,232952.0,147.6417,148.2112,147.5848,148.1448,232952.0
2018-10-04 14:30:00,156.1,156.57,155.99,156.55,306335.0,148.1543,148.6003,148.0499,148.5813,306335.0
2018-10-04 14:35:00,156.52,157.38,156.51,157.22,505169.0,148.5529,149.3691,148.5434,149.2172,505169.0
2018-10-04 14:40:00,157.22,157.24,156.32,156.45,383565.0,149.2172,149.2362,148.3631,148.4864,383565.0
2018-10-04 14:45:00,156.4,156.83,156.37,156.59,158752.0,148.439,148.8471,148.4105,148.6193,158752.0
2018-10-04 14:50:00,156.61,157.16,156.51,157.1,176137.0,148.6383,149.1603,148.5434,149.1034,176137.0
2018-10-04 14:55:00,157.09,157.21,156.81,156.94,192378.0,149.0939,149.2078,148.8281,148.9515,192378.0
2018-10-04 15:00:00,156.95,156.99,156.5,156.61,166716.0,148.961,148.9989,148.5339,148.6383,166716.0
2018-10-04 15:05:00,156.61,156.99,156.5,156.8,164270.0,148.6383,148.9989,148.5339,148.8186,164270.0
2018-10-04 15:10:00,156.76,156.81,156.39,156.48,147701.0,148.7807,148.8281,148.4295,148.5149,147701.0
2018-10-04 15:15:00,156.46,156.97,156.44,156.9,199693.0,148.4959,148.98,148.4769,148.9135,199693.0
2018-10-04 15:20:00,156.9,156.93,156.2,156.48,204123.0,148.9135,148.942,148.2492,148.5149,204123.0
2018-10-04 15:25:00,156.48,156.49,156.0,156.04,187181.0,148.5149,148.5244,148.0593,148.0973,187181.0
2018-10-04 15:30:00,156.06,156.27,155.95,155.96,200809.0,148.1163,148.3156,148.0119,148.0214,200809.0
2018-10-04 15:35:00,155.95,156.1,155.85,155.88,223636.0,148.0119,148.1543,147.917,147.9455,223636.0
2018-10-04 15:40:00,155.87,156.15,155.81,156.0,281115.0,147.936,148.2017,147.879,148.0593,281115.0
2018-10-04 15:45:00,156.0,156.33,155.97,155.98,326393.0,148.0593,148.3725,148.0309,148.0404,326393.0
2018-10-04 15:50:00,155.99,156.1,155.59,155.77,493173.0,148.0499,148.1543,147.6702,147.841,493173.0
2018-10-04 15:55:00,155.77,156.17,155.74,156.09,587004.0,147.841,148.2207,147.8126,148.1448,587004.0
2018-10-05 09:30:00,156.28,156.28,155.26,155.83,710663.0,148.3251,148.3251,147.357,147.898,710663.0
2018-10-05 09:35:00,155.77,156.61,155.53,156.16,466288.0,147.841,148.6383,147.6133,148.2112,466288.0
2018-10-05 09:40:00,156.19,156.45,155.86,156.0,420768.0,148.2397,148.4864,147.9265,148.0593,420768.0
2018-10-05 09:45:00,155.96,156.93,155.96,156.85,518789.0,148.0214,148.942,148.0214,148.8661,518789.0
2018-10-05 09:50:00,156.83,157.12,156.66,156.85,501533.0,148.8471,149.1223,148.6857,148.8661,501533.0
2018-10-05 09:55:00,156.83,157.1,156.25,156.35,503194.0,148.8471,149.1034,148.2966,148.3915,503194.0
2018-10-05 10:00:00,156.32,156.48,154.39,154.66,614301.0,148.3631,148.5149,146.5313,146.7876,614301.0
2018-10-05 10:05:00,154.67,155.41,154.16,155.23,308790.0,146.797,147.4994,146.313,147.3285,308790.0
2018-10-05 10:10:00,155.18,155.3,154.96,155.2,277147.0,147.2811,147.395,147.0723,147.3001,277147.0
2018-10-05 10:15:00,155.22,155.39,154.71,155.0,239393.0,147.319,147.4804,146.835,147.1102,239393.0
2018-10-05 10:20:00,155.0,155.78,155.0,155.67,155366.0,147.1102,147.8505,147.1102,147.7461,155366.0
2018-10-05 10:25:00,155.71,156.08,155.65,155.77,171077.0,147.7841,148.1353,147.7272,147.841,171077.0
2018-10-05 10:30:00,155.8,155.89,155.21,155.5,153830.0,147.8695,147.9549,147.3096,147.5848,153830.0
2018-10-05 10:35:00,155.48,155.65,155.26,155.31,87654.0,147.5658,147.7272,147.357,147.4045,87654.0
2018-10-05 10:40:00,155.29,155.31,154.98,155.07,144692.0,147.3855,147.4045,147.0913,147.1767,144692.0
2018-10-05 10:45:00,155.08,155.19,154.72,154.83,162540.0,147.1862,147.2906,146.8445,146.9489,162540.0
2018-10-05 10:50:00,154.8,155.0,154.69,154.83,135602.0,146.9204,147.1102,146.816,146.9489,135602.0
2018-10-05 10:55:00,154.83,155.1,154.73,154.98,182605.0,146.9489,147.2052,146.854,147.0913,182605.0
2018-10-05 11:00:00,154.98,155.03,154.36,154.45,228952.0,147.0913,147.1387,146.5028,146.5882,228952.0
2018-10-05 11:05:00,154.45,154.49,154.15,154.19,332588.0,146.5882,146.6262,146.3035,146.3415,332588.0
2018-10-05 11:10:00,154.18,154.39,154.05,154.18,258336.0,146.332,146.5313,146.2086,146.332,258336.0
2018-10-05 11:15:00,154.19,154.27,153.72,153.89,321709.0,146.3415,146.4174,145.8954,146.0567,321709.0
2018-10-05 11:20:00,153.85,154.2,153.52,154.2,202171.0,146.0188,146.351,145.7056,146.351,202171.0
2018-10-05 11:25:00,154.19,154.24,153.73,153.77,123610.0,146.3415,146.3889,145.9049,145.9429,123610.0
2018-10-05 11:30:00,153.77,153.81,153.53,153.69,603070.0,145.9429,145.9808,145.7151,145.8669,603070.0
2018-10-05 11:35:00,153.7,153.81,153.36,153.73,242399.0,145.8764,145.9808,145.5537,145.9049,242399.0
2018-10-05 11:40:00,153.75,153.79,153.25,153.28,167722.0,145.9239,145.9618,145.4493,145.4778,167722.0
2018-10-05 11:45:00,153.28,153.28,152.73,153.23,489816.0,145.4778,145.4778,144.9558,145.4303,489816.0
2018-10-05 11:50:00,153.2,153.22,152.68,152.7,218506.0,145.4019,145.4208,144.9083,144.9273,218506.0
2018-10-05 11:55:00,152.7,152.7,152.25,152.43,286171.0,144.9273,144.9273,144.5002,144.6711,286171.0
2018-10-05 12:00:00,152.43,152.91,152.4,152.71,225826.0,144.6711,145.1266,144.6426,144.9368,225826.0
2018-10-05 12:05:00,152.69,153.02,152.51,152.89,165990.0,144.9178,145.231,144.747,145.1076,165990.0
2018-10-05 12:10:00,152.88,152.92,152.31,152.69,199308.0,145.0982,145.1361,144.5572,144.9178,199308.0
2018-10-05 12:15:00,152.69,153.08,152.62,152.88,133387.0,144.9178,145.288,144.8514,145.0982,133387.0
2018-10-05 12:20:00,152.9,153.39,152.88,153.36,181744.0,145.1171,145.5822,145.0982,145.5537,181744.0
2018-10-05 12:25:00,153.36,153.47,153.23,153.47,198514.0,145.5537,145.6581,145.4303,145.6581,198514.0
2018-10-05 12:30:00,153.46,153.51,152.92,153.28,150027.0,145.6486,145.6961,145.1361,145.4778,150027.0
2018-10-05 12:35:00,153.27,153.27,152.92,152.93,108187.0,145.4683,145.4683,145.1361,145.1456,108187.0
2018-10-05 12:40:00,152.91,152.98,152.51,152.87,200175.0,145.1266,145.1931,144.747,145.0887,200175.0
2018-10-05 12:45:00,152.85,153.3,152.75,153.28,114140.0,145.0697,145.4968,144.9748,145.4778,114140.0
2018-10-05 12:50:00,153.26,153.7,153.17,153.47,150742.0,145.4588,145.8764,145.3734,145.6581,150742.0
2018-10-05 12:55:00,153.46,153.64,153.21,153.37,109482.0,145.6486,145.8195,145.4114,145.5632,109482.0
2018-10-05 13:00:00,153.35,153.35,153.02,153.14,89755.0,145.5442,145.5442,145.231,145.3449,89755.0
2018-10-05 13:05:00,153.14,153.4,152.93,152.94,208864.0,145.3449,145.5917,145.1456,145.1551,208864.0
2018-10-05 13:10:00,152.98,153.0,152.73,152.88,156903.0,145.1931,145.212,144.9558,145.0982,156903.0
2018-10-05 13:15:00,152.91,153.29,152.84,153.24,147223.0,145.1266,145.4873,145.0602,145.4398,147223.0
2018-10-05 13:20:00,153.22,153.26,152.89,152.96,98070.0,145.4208,145.4588,145.1076,145.1741,98070.0
2018-10-05 13:25:00,152.97,153.13,152.87,153.08,112291.0,145.1836,145.3354,145.0887,145.288,112291.0
2018-10-05 13:30:00,153.06,153.4,153.05,153.14,171215.0,145.269,145.5917,145.2595,145.3449,171215.0
2018-10-05 13:35:00,153.12,153.26,152.76,153.19,142473.0,145.3259,145.4588,144.9843,145.3924,142473.0
2018-10-05 13:40:00,153.22,153.84,153.21,153.83,151072.0,145.4208,146.0093,145.4114,145.9998,151072.0
2018-10-05 13:45:00,153.82,153.93,153.66,153.87,90661.0,145.9903,146.0947,145.8385,146.0378,90661.0
2018-10-05 13:50:00,153.88,154.06,153.82,153.92,143358.0,146.0473,146.2181,145.9903,146.0852,143358.0
2018-10-05 13:55:00,153.92,154.06,153.67,153.72,103093.0,146.0852,146.2181,145.8479,145.8954,103093.0
2018-10-05 14:00:00,153.75,154.12,153.75,154.04,125469.0,145.9239,146.275,145.9239,146.1991,125469.0
2018-10-05 14:05:00,154.07,154.23,153.6,153.78,110938.0,146.2276,146.3794,145.7815,145.9523,110938.0
2018-10-05 14:10:00,153.79,154.06,153.79,153.92,82509.0,145.9618,146.2181,145.9618,146.0852,82509.0
2018-10-05 14:15:00,153.92,154.46,153.88,154.45,102657.0,146.0852,146.5977,146.0473,146.5882,102657.0
2018-10-05 14:20:00,154.46,154.81,154.35,154.78,163515.0,146.5977,146.9299,146.4933,146.9014,163515.0
2018-10-05 14:25:00,154.78,155.0,154.7,154.76,192402.0,146.9014,147.1102,146.8255,146.8825,192402.0
2018-10-05 14:30:00,154.78,155.05,154.67,154.94,245696.0,146.9014,147.1577,146.797,147.0533,245696.0
2018-10-05 14:35:00,154.95,155.06,154.8,154.86,167690.0,147.0628,147.1672,146.9204,146.9774,167690.0
2018-10-05 14:40:00,154.85,155.01,154.74,154.95,118681.0,146.9679,147.1197,146.8635,147.0628,118681.0
2018-10-05 14:45:00,154.98,155.02,154.35,154.52,91267.0,147.0913,147.1292,146.4933,146.6547,91267.0
2018-10-05 14:50:00,154.53,154.61,154.21,154.44,71873.0,146.6642,146.7401,146.3605,146.5787,71873.0
2018-10-05 14:55:00,154.46,154.66,154.24,154.51,79312.0,146.5977,146.7876,146.3889,146.6452,79312.0
2018-10-05 15:00:00,154.53,154.88,154.29,154.87,103545.0,146.6642,146.9964,146.4364,146.9869,103545.0
2018-10-05 15:05:00,154.86,155.16,154.78,154.95,118268.0,146.9774,147.2621,146.9014,147.0628,118268.0
2018-10-05 15:10:00,154.95,155.01,154.84,154.89,93527.0,147.0628,147.1197,146.9584,147.0058,93527.0
2018-10-05 15:15:00,154.87,154.99,154.75,154.75,82431.0,146.9869,147.1008,146.873,146.873,82431.0
2018-10-05 15:20:00,154.77,155.01,154.62,154.98,179152.0,146.892,147.1197,146.7496,147.0913,179152.0
2018-10-05 15:25:00,155.0,155.0,154.47,154.53,158223.0,147.1102,147.1102,146.6072,146.6642,158223.0
2018-10-05 15:30:00,154.53,154.57,154.32,154.51,130984.0,146.6642,146.7021,146.4649,146.6452,130984.0
2018-10-05 15:35:00,154.49,154.62,154.3,154.48,104690.0,146.6262,146.7496,146.4459,146.6167,104690.0
2018-10-05 15:40:00,154.48,154.79,154.38,154.71,151732.0,146.6167,146.9109,146.5218,146.835,151732.0
2018-10-05 15:45:00,154.72,154.87,154.65,154.83,165733.0,146.8445,146.9869,146.7781,146.9489,165733.0
2018-10-05 15:50:00,154.82,154.82,154.51,154.53,212564.0,146.9394,146.9394,146.6452,146.6642,212564.0
2018-10-05 15:55:00,154.52,154.67,154.47,154.64,416280.0,146.6547,146.797,146.6072,146.7686,416280.0
2018-10-08 09:30:00,150.2,150.49,148.34,149.79,2120979.0,142.5546,142.8298,140.7892,142.1654,2120979.0
2018-10-08 09:35:00,149.75,149.99,149.0,149.84,1026433.0,142.1275,142.3553,141.4157,142.2129,1026433.0
2018-10-08 09:40:00,149.83,150.96,149.59,150.91,811575.0,142.2034,143.2759,141.9756,143.2284,811575.0
2018-10-08 09:45:00,150.89,151.35,150.79,151.0,539953.0,143.2095,143.646,143.1145,143.3139,539953.0
2018-10-08 09:50:00,151.03,151.73,150.95,151.44,397453.0,143.3423,144.0067,143.2664,143.7315,397453.0
2018-10-08 09:55:00,151.43,151.95,151.25,151.48,333173.0,143.722,144.2155,143.5511,143.7694,333173.0
2018-10-08 10:00:00,151.48,151.55,150.99,151.35,312968.0,143.7694,143.8359,143.3044,143.646,312968.0
2018-10-08 10:05:00,151.35,151.78,151.0,151.6,392993.0,143.646,144.0541,143.3139,143.8833,392993.0
2018-10-08 10:10:00,151.64,152.64,151.61,152.39,419699.0,143.9213,144.8704,143.8928,144.6331,419699.0
2018-10-08 10:15:00,152.42,152.42,151.8,151.91,397824.0,144.6616,144.6616,144.0731,144.1775,397824.0
2018-10-08 10:20:00,151.89,152.08,151.58,152.02,261716.0,144.1585,144.3389,143.8643,144.2819,261716.0
2018-10-08 10:25:00,152.02,152.55,152.0,152.21,257119.0,144.2819,144.785,144.2629,144.4623,257119.0
2018-10-08 10:30:00,152.22,152.23,151.58,151.64,293107.0,144.4718,144.4812,143.8643,143.9213,293107.0
2018-10-08 10:35:00,151.64,151.64,151.13,151.57,279305.0,143.9213,143.9213,143.4372,143.8548,279305.0
2018-10-08 10:40:00,151.58,151.8,151.18,151.28,146572.0,143.8643,144.0731,143.4847,143.5796,146572.0
2018-10-08 10:45:00,151.3,151.5,150.93,151.45,284097.0,143.5986,143.7884,143.2474,143.7409,284097.0
2018-10-08 10:50:00,151.47,151.71,151.3,151.66,156566.0,143.7599,143.9877,143.5986,143.9403,156566.0
2018-10-08 10:55:00,151.66,151.92,151.39,151.85,177127.0,143.9403,144.187,143.684,144.1206,177127.0
2018-10-08 11:00:00,151.85,151.97,151.28,151.36,165680.0,144.1206,144.2345,143.5796,143.6555,165680.0
2018-10-08 11:05:00,151.38,151.64,151.17,151.19,178096.0,143.6745,143.9213,143.4752,143.4942,178096.0
2018-10-08 11:10:00,151.19,151.51,151.12,151.44,181713.0,143.4942,143.7979,143.4277,143.7315,181713.0
2018-10-08 11:15:00,151.44,151.45,150.51,150.63,261506.0,143.7315,143.7409,142.8488,142.9627,261506.0
2018-10-08 11:20:00,150.61,150.97,150.51,150.59,206044.0,142.9437,143.2854,142.8488,142.9247,206044.0
2018-10-08 11:25:00,150.6,150.74,150.35,150.45,255178.0,142.9342,143.0671,142.6969,142.7918,255178.0
2018-10-08 11:30:00,150.45,150.61,150.26,150.39,229042.0,142.7918,142.9437,142.6115,142.7349,229042.0
2018-10-08 11:35:00,150.39,150.56,149.35,149.4,590899.0,142.7349,142.8962,141.7478,141.7953,590899.0
2018-10-08 11:40:00,149.41,149.81,149.02,149.54,298571.0,141.8048,142.1844,141.4346,141.9282,298571.0
2018-10-08 11:45:00,149.52,149.69,149.09,149.6,221114.0,141.9092,142.0705,141.5011,141.9851,221114.0
2018-10-08 11:50:00,149.61,150.28,149.51,150.23,294867.0,141.9946,142.6305,141.8997,142.583,294867.0
2018-10-08 11:55:00,150.23,150.44,149.82,150.32,216878.0,142.583,142.7824,142.1939,142.6685,216878.0
2018-10-08 12:00:00,150.32,150.35,149.93,150.28,104965.0,142.6685,142.6969,142.2983,142.6305,104965.0
2018-10-08 12:05:00,150.24,150.34,149.82,149.9,153742.0,142.5925,142.6874,142.1939,142.2698,153742.0
2018-10-08 12:10:00,149.9,150.0,149.59,149.8,121087.0,142.2698,142.3648,141.9756,142.1749,121087.0
2018-10-08 12:15:00,149.79,150.1,149.79,149.92,129251.0,142.1654,142.4597,142.1654,142.2888,129251.0
2018-10-08 12:20:00,149.9,150.48,149.8,150.46,140670.0,142.2698,142.8203,142.1749,142.8013,140670.0
2018-10-08 12:25:00,150.45,150.55,150.26,150.41,114870.0,142.7918,142.8868,142.6115,142.7539,114870.0
2018-10-08 12:30:00,150.41,150.44,149.82,149.93,155680.0,142.7539,142.7824,142.1939,142.2983,155680.0
2018-10-08 12:35:00,149.96,150.29,149.86,149.95,171763.0,142.3268,142.64,142.2319,142.3173,171763.0
2018-10-08 12:40:00,149.93,150.1,149.8,150.1,179408.0,142.2983,142.4597,142.1749,142.4597,179408.0
2018-10-08 12:45:00,150.11,150.2,149.81,149.98,119788.0,142.4692,142.5546,142.1844,142.3458,119788.0
2018-10-08 12:50:00,149.96,150.06,149.67,149.72,140170.0,142.3268,142.4217,142.0516,142.099,140170.0
2018-10-08 12:55:00,149.72,149.78,149.21,149.41,246390.0,142.099,142.156,141.615,141.8048,246390.0
2018-10-08 13:00:00,149.38,149.85,149.38,149.82,125672.0,141.7763,142.2224,141.7763,142.1939,125672.0
2018-10-08 13:05:00,149.82,150.0,149.7,149.9,123047.0,142.1939,142.3648,142.08,142.2698,123047.0
2018-10-08 13:10:00,149.9,149.92,149.34,149.38,147491.0,142.2698,142.2888,141.7383,141.7763,147491.0
2018-10-08 13:15:00,149.39,149.44,148.92,148.93,270218.0,141.7858,141.8333,141.3397,141.3492,270218.0
2018-10-08 13:20:00,148.95,149.4,148.83,149.32,160141.0,141.3682,141.7953,141.2543,141.7194,160141.0
2018-10-08 13:25:00,149.32,150.1,149.31,149.54,137129.0,141.7194,142.4597,141.7099,141.9282,137129.0
2018-10-08 13:30:00,149.55,149.99,149.53,149.97,119110.0,141.9377,142.3553,141.9187,142.3363,119110.0
2018-10-08 13:35:00,149.98,150.4,149.79,150.4,150318.0,142.3458,142.7444,142.1654,142.7444,150318.0
2018-10-08 13:40:00,150.4,150.78,150.4,150.66,186507.0,142.7444,143.105,142.7444,142.9912,186507.0
2018-10-08 13:45:00,150.66,150.96,150.64,150.78,149412.0,142.9912,143.2759,142.9722,143.105,149412.0
2018-10-08 13:50:00,150.76,150.99,150.76,150.83,94123.0,143.0861,143.3044,143.0861,143.1525,94123.0
2018-10-08 13:55:00,150.82,150.86,150.32,150.61,108621.0,143.143,143.181,142.6685,142.9437,108621.0
2018-10-08 14:00:00,150.58,151.2,150.57,150.89,146430.0,142.9152,143.5037,142.9057,143.2095,146430.0
2018-10-08 14:05:00,150.89,151.36,150.88,151.27,99498.0,143.2095,143.6555,143.2,143.5701,99498.0
2018-10-08 14:10:00,151.27,151.53,151.08,151.14,150880.0,143.5701,143.8169,143.3898,143.4467,150880.0
2018-10-08 14:15:00,151.13,151.26,150.81,150.83,85140.0,143.4372,143.5606,143.1335,143.1525,85140.0
2018-10-08 14:20:00,150.82,151.23,150.82,150.93,93262.0,143.143,143.5321,143.143,143.2474,93262.0
2018-10-08 14:25:00,150.94,151.14,150.78,150.8,80654.0,143.2569,143.4467,143.105,143.124,80654.0
2018-10-08 14:30:00,150.8,151.18,150.68,150.8,120679.0,143.124,143.4847,143.0101,143.124,120679.0
2018-10-08 14:35:00,150.8,150.84,150.54,150.75,117193.0,143.124,143.162,142.8773,143.0766,117193.0
2018-10-08 14:40:00,150.73,150.81,150.57,150.8,114370.0,143.0576,143.1335,142.9057,143.124,114370.0
2018-10-08 14:45:00,150.8,151.26,150.71,151.11,115129.0,143.124,143.5606,143.0386,143.4183,115129.0
2018-10-08 14:50:00,151.15,151.19,150.83,150.86,102025.0,143.4562,143.4942,143.1525,143.181,102025.0
2018-10-08 14:55:00,150.84,151.06,150.52,150.56,69294.0,143.162,143.3708,142.8583,142.8962,69294.0
2018-10-08 15:00:00,150.53,151.08,150.53,150.88,94460.0,142.8678,143.3898,142.8678,143.2,94460.0
2018-10-08 15:05:00,150.87,150.98,150.73,150.91,89630.0,143.1905,143.2949,143.0576,143.2284,89630.0
2018-10-08 15:10:00,150.91,151.24,150.89,151.06,93886.0,143.2284,143.5416,143.2095,143.3708,93886.0
2018-10-08 15:15:00,151.1,151.35,151.07,151.2,156126.0,143.4088,143.646,143.3803,143.5037,156126.0
2018-10-08 15:20:00,151.2,151.21,150.77,150.8,136478.0,143.5037,143.5132,143.0956,143.124,136478.0
2018-10-08 15:25:00,150.8,150.91,150.55,150.6,186618.0,143.124,143.2284,142.8868,142.9342,186618.0
2018-10-08 15:30:00,150.59,150.79,150.4,150.59,203665.0,142.9247,143.1145,142.7444,142.9247,203665.0
2018-10-08 15:35:00,150.59,151.02,150.58,150.96,147240.0,142.9247,143.3328,142.9152,143.2759,147240.0
2018-10-08 15:40:00,150.95,151.12,150.92,151.04,182835.0,143.2664,143.4277,143.2379,143.3518,182835.0
2018-10-08 15:45:00,151.04,151.19,150.95,151.06,234454.0,143.3518,143.4942,143.2664,143.3708,234454.0
2018-10-08 15:50:00,151.06,151.08,150.82,151.0,242329.0,143.3708,143.3898,143.143,143.3139,242329.0
2018-10-08 15:55:00,150.99,151.15,150.97,151.13,379593.0,143.3044,143.4562,143.2854,143.4372,379593.0
2018-10-09 09:30:00,147.97,149.4,146.73,149.39,1983797.0,140.4381,141.7953,139.2612,141.7858,1983797.0
2018-10-09 09:35:00,149.36,149.5,148.6,149.14,818448.0,141.7573,141.8902,141.036,141.5485,818448.0
2018-10-09 09:40:00,149.1,149.29,147.67,148.28,747457.0,141.5106,141.6909,140.1534,140.7323,747457.0
2018-10-09 09:45:00,148.29,148.33,147.38,147.83,578295.0,140.7418,140.7798,139.8781,140.3052,578295.0
2018-10-09 09:50:00,147.86,148.3,147.46,148.07,702539.0,140.3337,140.7513,139.954,140.533,702539.0
2018-10-09 09:55:00,148.07,149.1,147.88,148.55,572214.0,140.533,141.5106,140.3527,140.9886,572214.0
2018-10-09 10:00:00,148.6,148.75,147.9,147.91,413776.0,141.036,141.1784,140.3716,140.3811,413776.0
2018-10-09 10:05:00,147.94,148.4,147.52,148.18,477487.0,140.4096,140.8462,140.011,140.6374,477487.0
2018-10-09 10:10:00,148.2,148.65,147.84,148.29,475276.0,140.6564,141.0835,140.3147,140.7418,475276.0
2018-10-09 10:15:00,148.27,148.6,148.11,148.39,285918.0,140.7228,141.036,140.571,140.8367,285918.0
2018-10-09 10:20:00,148.39,149.57,148.34,149.53,514387.0,140.8367,141.9566,140.7892,141.9187,514387.0
2018-10-09 10:25:00,149.55,150.0,149.39,149.79,610591.0,141.9377,142.3648,141.7858,142.1654,610591.0
2018-10-09 10:30:00,149.82,150.0,149.53,149.75,370920.0,142.1939,142.3648,141.9187,142.1275,370920.0
2018-10-09 10:35:00,149.71,149.88,149.29,149.81,265230.0,142.0895,142.2509,141.6909,142.1844,265230.0
2018-10-09 10:40:00,149.84,150.55,149.79,150.33,579940.0,142.2129,142.8868,142.1654,142.678,579940.0
2018-10-09 10:45:00,150.33,150.59,150.16,150.25,270729.0,142.678,142.9247,142.5166,142.602,270729.0
2018-10-09 10:50:00,150.28,150.47,149.28,149.42,440672.0,142.6305,142.8108,141.6814,141.8143,440672.0
2018-10-09 10:55:00,149.4,149.72,148.41,148.6,438750.0,141.7953,142.099,140.8557,141.036,438750.0
2018-10-09 11:00:00,148.59,148.86,148.3,148.33,327314.0,141.0265,141.2828,140.7513,140.7798,327314.0
2018-10-09 11:05:00,148.35,148.7,148.05,148.1,246017.0,140.7987,141.1309,140.514,140.5615,246017.0
2018-10-09 11:10:00,148.1,148.96,147.96,148.76,246024.0,140.5615,141.3777,140.4286,141.1879,246024.0
2018-10-09 11:15:00,148.77,149.17,148.39,148.8,207896.0,141.1974,141.577,140.8367,141.2258,207896.0
2018-10-09 11:20:00,148.8,149.28,148.79,149.0,207773.0,141.2258,141.6814,141.2163,141.4157,207773.0
2018-10-09 11:25:00,149.05,149.56,149.05,149.08,156974.0,141.4631,141.9471,141.4631,141.4916,156974.0
2018-10-09 11:30:00,149.1,149.47,149.08,149.26,184854.0,141.5106,141.8617,141.4916,141.6624,184854.0
2018-10-09 11:35:00,149.27,149.63,149.2,149.2,213440.0,141.6719,142.0136,141.6055,141.6055,213440.0
2018-10-09 11:40:00,149.18,149.38,149.0,149.13,146913.0,141.5865,141.7763,141.4157,141.539,146913.0
2018-10-09 11:45:00,149.11,149.15,148.67,148.81,156451.0,141.5201,141.558,141.1025,141.2353,156451.0
2018-10-09 11:50:00,148.81,149.63,148.81,149.53,207342.0,141.2353,142.0136,141.2353,141.9187,207342.0
2018-10-09 11:55:00,149.54,149.8,149.32,149.41,184684.0,141.9282,142.1749,141.7194,141.8048,184684.0
2018-10-09 12:00:00,149.35,149.73,149.33,149.46,168531.0,141.7478,142.1085,141.7289,141.8522,168531.0
2018-10-09 12:05:00,149.46,149.55,149.21,149.23,122238.0,141.8522,141.9377,141.615,141.6339,122238.0
2018-10-09 12:10:00,149.23,149.51,149.09,149.11,139455.0,141.6339,141.8997,141.5011,141.5201,139455.0
2018-10-09 12:15:00,149.12,149.13,148.69,148.69,175353.0,141.5295,141.539,141.1214,141.1214,175353.0
2018-10-09 12:20:00,148.69,149.03,148.67,148.76,160769.0,141.1214,141.4441,141.1025,141.1879,160769.0
2018-10-09 12:25:00,148.76,148.92,148.71,148.71,93871.0,141.1879,141.3397,141.1404,141.1404,93871.0
2018-10-09 12:30:00,148.7,148.73,148.4,148.57,112369.0,141.1309,141.1594,140.8462,141.0075,112369.0
2018-10-09 12:35:00,148.62,149.1,148.62,149.07,146850.0,141.055,141.5106,141.055,141.4821,146850.0
2018-10-09 12:40:00,149.06,149.07,148.36,148.4,112873.0,141.4726,141.4821,140.8082,140.8462,112873.0
2018-10-09 12:45:00,148.41,148.7,148.16,148.63,129982.0,140.8557,141.1309,140.6184,141.0645,129982.0
2018-10-09 12:50:00,148.61,148.69,148.36,148.54,86784.0,141.0455,141.1214,140.8082,140.9791,86784.0
2018-10-09 12:55:00,148.49,148.52,148.33,148.36,83948.0,140.9316,140.9601,140.7798,140.8082,83948.0
2018-10-09 13:00:00,148.32,148.37,148.0,148.11,195357.0,140.7703,140.8177,140.4666,140.571,195357.0
2018-10-09 13:05:00,148.09,148.4,147.9,148.24,188184.0,140.552,140.8462,140.3716,140.6943,188184.0
2018-10-09 13:10:00,148.25,148.46,148.09,148.1,142829.0,140.7038,140.9031,140.552,140.5615,142829.0
2018-10-09 13:15:00,148.11,148.27,147.98,148.11,116598.0,140.571,140.7228,140.4476,140.571,116598.0
2018-10-09 13:20:00,148.1,148.29,148.06,148.15,153296.0,140.5615,140.7418,140.5235,140.6089,153296.0
2018-10-09 13:25:00,148.15,148.29,147.94,148.2,168685.0,140.6089,140.7418,140.4096,140.6564,168685.0
2018-10-09 13:30:00,148.21,148.24,147.85,147.9,173704.0,140.6659,140.6943,140.3242,140.3716,173704.0
2018-10-09 13:35:00,147.9,147.9,147.63,147.63,172091.0,140.3716,140.3716,140.1154,140.1154,172091.0
2018-10-09 13:40:00,147.62,147.82,147.39,147.72,301103.0,140.1059,140.2957,139.8876,140.2008,301103.0
2018-10-09 13:45:00,147.7,148.08,147.44,147.89,272990.0,140.1818,140.5425,139.9351,140.3622,272990.0
2018-10-09 13:50:00,147.83,147.88,147.45,147.52,135852.0,140.3052,140.3527,139.9446,140.011,135852.0
2018-10-09 13:55:00,147.52,147.79,147.4,147.47,173812.0,140.011,140.2672,139.8971,139.9635,173812.0
2018-10-09 14:00:00,147.46,147.55,147.23,147.36,184239.0,139.954,140.0395,139.7358,139.8591,184239.0
2018-10-09 14:05:00,147.35,147.71,147.1,147.64,347722.0,139.8496,140.1913,139.6124,140.1249,347722.0
2018-10-09 14:10:00,147.66,147.74,147.32,147.74,280424.0,140.1439,140.2198,139.8212,140.2198,280424.0
2018-10-09 14:15:00,147.74,147.78,147.25,147.25,193856.0,140.2198,140.2578,139.7547,139.7547,193856.0
2018-10-09 14:20:00,147.27,147.53,147.16,147.38,167257.0,139.7737,140.0205,139.6693,139.8781,167257.0
2018-10-09 14:25:00,147.36,147.63,147.16,147.25,291293.0,139.8591,140.1154,139.6693,139.7547,291293.0
2018-10-09 14:30:00,147.25,147.26,146.8,147.04,413211.0,139.7547,139.7642,139.3276,139.5554,413211.0
2018-10-09 14:35:00,147.07,147.09,146.68,146.8,415233.0,139.5839,139.6029,139.2137,139.3276,415233.0
2018-10-09 14:40:00,146.81,146.92,146.59,146.85,306260.0,139.3371,139.4415,139.1283,139.3751,306260.0
2018-10-09 14:45:00,146.86,146.89,146.47,146.7,339518.0,139.3846,139.4131,139.0144,139.2327,339518.0
2018-10-09 14:50:00,146.7,147.09,146.66,147.0,212685.0,139.2327,139.6029,139.1948,139.5175,212685.0
2018-10-09 14:55:00,147.02,147.12,146.69,146.7,241270.0,139.5364,139.6313,139.2232,139.2327,241270.0
2018-10-09 15:00:00,146.72,146.91,146.6,146.61,138202.0,139.2517,139.432,139.1378,139.1473,138202.0
2018-10-09 15:05:00,146.62,146.89,146.6,146.84,160906.0,139.1568,139.4131,139.1378,139.3656,160906.0
2018-10-09 15:10:00,146.84,146.9,146.62,146.72,197717.0,139.3656,139.4225,139.1568,139.2517,197717.0
2018-10-09 15:15:00,146.72,147.02,146.64,147.02,274322.0,139.2517,139.5364,139.1758,139.5364,274322.0
2018-10-09 15:20:00,147.02,147.02,146.5,146.67,312800.0,139.5364,139.5364,139.0429,139.2043,312800.0
2018-10-09 15:25:00,146.66,146.86,146.6,146.85,256417.0,139.1948,139.3846,139.1378,139.3751,256417.0
2018-10-09 15:30:00,146.85,147.02,146.76,146.86,366286.0,139.3751,139.5364,139.2897,139.3846,366286.0
2018-10-09 15:35:00,146.85,146.95,146.72,146.9,239067.0,139.3751,139.47,139.2517,139.4225,239067.0
2018-10-09 15:40:00,146.92,147.1,146.86,147.06,349715.0,139.4415,139.6124,139.3846,139.5744,349715.0
2018-10-09 15:45:00,147.07,147.27,147.06,147.19,424359.0,139.5839,139.7737,139.5744,139.6978,424359.0
2018-10-09 15:50:00,147.2,147.24,147.02,147.11,432261.0,139.7073,139.7452,139.5364,139.6219,432261.0
2018-10-09 15:55:00,147.12,147.16,146.77,146.91,696676.0,139.6313,139.6693,139.2992,139.432,696676.0
2018-10-10 09:30:00,142.5,144.0,141.6,142.66,3944117.0,135.2465,136.6702,134.3923,135.3984,3944117.0
2018-10-10 09:35:00,142.64,142.96,141.73,142.72,1277062.0,135.3794,135.6831,134.5157,135.4553,1277062.0
2018-10-10 09:40:00,142.72,143.52,142.35,142.62,1410436.0,135.4553,136.2146,135.1042,135.3604,1410436.0
2018-10-10 09:45:00,142.59,143.45,142.45,142.62,1016706.0,135.3319,136.1482,135.1991,135.3604,1016706.0
2018-10-10 09:50:00,142.62,142.7,141.0,141.26,1555523.0,135.3604,135.4363,133.8229,134.0696,1555523.0
2018-10-10 09:55:00,141.32,141.56,140.51,141.34,1191454.0,134.1266,134.3544,133.3578,134.1456,1191454.0
2018-10-10 10:00:00,141.35,141.9,140.33,140.89,1012201.0,134.1551,134.6771,133.187,133.7185,1012201.0
2018-10-10 10:05:00,140.85,141.1,140.38,140.83,870268.0,133.6805,133.9178,133.2344,133.6615,870268.0
2018-10-10 10:10:00,140.8,141.2,140.3,140.47,1056629.0,133.633,134.0127,133.1585,133.3198,1056629.0
2018-10-10 10:15:00,140.48,140.57,139.5,140.13,1714020.0,133.3293,133.4148,132.3992,132.9972,1714020.0
2018-10-10 10:20:00,140.15,140.5,139.8,140.36,1042346.0,133.0161,133.3483,132.6839,133.2154,1042346.0
2018-10-10 10:25:00,140.31,140.97,140.01,140.91,694342.0,133.168,133.7944,132.8833,133.7374,694342.0
2018-10-10 10:30:00,140.93,141.3,140.25,140.58,874673.0,133.7564,134.1076,133.111,133.4242,874673.0
2018-10-10 10:35:00,140.57,141.28,140.34,140.88,627024.0,133.4148,134.0886,133.1965,133.709,627024.0
2018-10-10 10:40:00,140.88,141.5,140.59,141.11,545790.0,133.709,134.2974,133.4337,133.9273,545790.0
2018-10-10 10:45:00,141.07,141.52,141.05,141.09,606183.0,133.8893,134.3164,133.8703,133.9083,606183.0
2018-10-10 10:50:00,141.12,141.82,141.09,141.2,543212.0,133.9368,134.6011,133.9083,134.0127,543212.0
2018-10-10 10:55:00,141.2,141.28,140.56,140.79,532750.0,134.0127,134.0886,133.4053,133.6236,532750.0
2018-10-10 11:00:00,140.78,141.18,140.43,140.58,500254.0,133.6141,133.9937,133.2819,133.4242,500254.0
2018-10-10 11:05:00,140.61,140.81,140.05,140.19,400356.0,133.4527,133.6425,132.9212,133.0541,400356.0
2018-10-10 11:10:00,140.24,140.49,139.93,140.11,471386.0,133.1016,133.3388,132.8073,132.9782,471386.0
2018-10-10 11:15:00,140.14,140.9,139.73,139.85,461479.0,133.0066,133.728,132.6175,132.7314,461479.0
2018-10-10 11:20:00,139.81,140.0,139.25,139.84,610855.0,132.6934,132.8738,132.1619,132.7219,610855.0
2018-10-10 11:25:00,139.87,140.1,139.67,139.85,769214.0,132.7504,132.9687,132.5606,132.7314,769214.0
2018-10-10 11:30:00,139.84,139.93,139.32,139.82,417685.0,132.7219,132.8073,132.2284,132.7029,417685.0
2018-10-10 11:35:00,139.84,139.92,139.55,139.75,298129.0,132.7219,132.7978,132.4467,132.6365,298129.0
2018-10-10 11:40:00,139.75,140.29,139.74,140.1,570620.0,132.6365,133.149,132.627,132.9687,570620.0
2018-10-10 11:45:00,140.1,140.88,139.92,140.85,383423.0,132.9687,133.709,132.7978,133.6805,383423.0
2018-10-10 11:50:00,140.86,140.99,140.6,140.91,339341.0,133.69,133.8134,133.4432,133.7374,339341.0
2018-10-10 11:55:00,140.93,141.02,140.57,140.74,443986.0,133.7564,133.8418,133.4148,133.5761,443986.0
2018-10-10 12:00:00,140.72,140.94,140.56,140.88,287822.0,133.5571,133.7659,133.4053,133.709,287822.0
2018-10-10 12:05:00,140.88,140.92,140.07,140.69,372480.0,133.709,133.7469,132.9402,133.5286,372480.0
2018-10-10 12:10:00,140.68,141.05,140.6,140.98,405586.0,133.5192,133.8703,133.4432,133.8039,405586.0
2018-10-10 12:15:00,140.97,141.49,140.91,141.39,527559.0,133.7944,134.2879,133.7374,134.193,527559.0
2018-10-10 12:20:00,141.39,141.42,140.66,140.86,295870.0,134.193,134.2215,133.5002,133.69,295870.0
2018-10-10 12:25:00,140.88,140.91,140.31,140.32,279621.0,133.709,133.7374,133.168,133.1775,279621.0
2018-10-10 12:30:00,140.35,140.37,139.87,140.13,437840.0,133.206,133.2249,132.7504,132.9972,437840.0
2018-10-10 12:35:00,140.11,140.19,139.7,139.99,261737.0,132.9782,133.0541,132.589,132.8643,261737.0
2018-10-10 12:40:00,140.0,140.39,139.92,140.25,256581.0,132.8738,133.2439,132.7978,133.111,256581.0
2018-10-10 12:45:00,140.24,140.51,139.85,140.07,277705.0,133.1016,133.3578,132.7314,132.9402,277705.0
2018-10-10 12:50:00,140.05,140.55,140.03,140.22,180626.0,132.9212,133.3958,132.9022,133.0826,180626.0
2018-10-10 12:55:00,140.22,140.35,140.11,140.23,152674.0,133.0826,133.206,132.9782,133.0921,152674.0
2018-10-10 13:00:00,140.21,140.23,139.74,139.88,375471.0,133.0731,133.0921,132.627,132.7599,375471.0
2018-10-10 13:05:00,139.86,140.47,139.86,140.34,314819.0,132.7409,133.3198,132.7409,133.1965,314819.0
2018-10-10 13:10:00,140.35,140.52,140.2,140.39,363034.0,133.206,133.3673,133.0636,133.2439,363034.0
2018-10-10 13:15:00,140.37,140.48,140.06,140.42,275646.0,133.2249,133.3293,132.9307,133.2724,275646.0
2018-10-10 13:20:00,140.45,140.46,139.9,140.11,284886.0,133.3009,133.3104,132.7789,132.9782,284886.0
2018-10-10 13:25:00,140.09,140.2,139.75,139.98,309083.0,132.9592,133.0636,132.6365,132.8548,309083.0
2018-10-10 13:30:00,139.98,140.12,139.76,140.0,279490.0,132.8548,132.9877,132.646,132.8738,279490.0
2018-10-10 13:35:00,140.0,140.13,139.81,139.98,191803.0,132.8738,132.9972,132.6934,132.8548,191803.0
2018-10-10 13:40:00,139.98,140.12,139.6,139.83,452763.0,132.8548,132.9877,132.4941,132.7124,452763.0
2018-10-10 13:45:00,139.83,140.13,139.66,139.78,244288.0,132.7124,132.9972,132.5511,132.665,244288.0
2018-10-10 13:50:00,139.76,139.84,139.45,139.67,311772.0,132.646,132.7219,132.3518,132.5606,311772.0
2018-10-10 13:55:00,139.67,139.71,139.32,139.44,212420.0,132.5606,132.5985,132.2284,132.3423,212420.0
2018-10-10 14:00:00,139.42,139.7,139.42,139.5,214761.0,132.3233,132.589,132.3233,132.3992,214761.0
2018-10-10 14:05:00,139.5,139.68,139.42,139.42,322459.0,132.3992,132.5701,132.3233,132.3233,322459.0
2018-10-10 14:10:00,139.41,140.0,139.4,139.86,391989.0,132.3138,132.8738,132.3043,132.7409,391989.0
2018-10-10 14:15:00,139.87,140.12,139.81,139.95,347919.0,132.7504,132.9877,132.6934,132.8263,347919.0
2018-10-10 14:20:00,139.94,140.01,139.63,139.94,218425.0,132.8168,132.8833,132.5226,132.8168,218425.0
2018-10-10 14:25:00,139.93,140.1,139.68,140.07,278220.0,132.8073,132.9687,132.5701,132.9402,278220.0
2018-10-10 14:30:00,140.04,140.22,139.83,139.89,274484.0,132.9117,133.0826,132.7124,132.7694,274484.0
2018-10-10 14:35:00,139.88,140.23,139.86,140.15,322215.0,132.7599,133.0921,132.7409,133.0161,322215.0
2018-10-10 14:40:00,140.12,140.17,139.8,139.83,224621.0,132.9877,133.0351,132.6839,132.7124,224621.0
2018-10-10 14:45:00,139.81,140.07,139.72,139.72,254441.0,132.6934,132.9402,132.608,132.608,254441.0
2018-10-10 14:50:00,139.71,140.22,139.65,140.15,297135.0,132.5985,133.0826,132.5416,133.0161,297135.0
2018-10-10 14:55:00,140.16,140.2,139.89,139.95,389366.0,133.0256,133.0636,132.7694,132.8263,389366.0
2018-10-10 15:00:00,139.95,139.98,139.4,139.4,327306.0,132.8263,132.8548,132.3043,132.3043,327306.0
2018-10-10 15:05:00,139.4,139.64,139.33,139.41,203821.0,132.3043,132.5321,132.2379,132.3138,203821.0
2018-10-10 15:10:00,139.43,139.5,139.0,139.23,425993.0,132.3328,132.3992,131.9247,132.143,425993.0
2018-10-10 15:15:00,139.24,139.6,139.17,139.43,235646.0,132.1525,132.4941,132.086,132.3328,235646.0
2018-10-10 15:20:00,139.45,140.01,139.4,139.71,426372.0,132.3518,132.8833,132.3043,132.5985,426372.0
2018-10-10 15:25:00,139.72,139.73,139.3,139.65,278552.0,132.608,132.6175,132.2094,132.5416,278552.0
2018-10-10 15:30:00,139.66,139.72,139.03,139.03,339165.0,132.5511,132.608,131.9531,131.9531,339165.0
2018-10-10 15:35:00,139.02,139.03,138.34,138.41,653765.0,131.9437,131.9531,131.2983,131.3647,653765.0
2018-10-10 15:40:00,138.39,138.44,137.92,138.38,716703.0,131.3457,131.3932,130.8996,131.3362,716703.0
2018-10-10 15:45:00,138.38,138.95,138.0,138.89,872411.0,131.3362,131.8772,130.9756,131.8203,872411.0
2018-10-10 15:50:00,138.89,138.92,138.04,138.57,1023069.0,131.8203,131.8487,131.0135,131.5166,1023069.0
2018-10-10 15:55:00,138.59,138.89,138.08,138.29,1728316.0,131.5355,131.8203,131.0515,131.2508,1728316.0
2018-10-11 09:30:00,135.52,138.7,135.14,138.2,2077257.0,128.6218,131.6399,128.2612,131.1654,2077257.0
2018-10-11 09:35:00,138.31,140.2,138.03,139.44,1562947.0,131.2698,133.0636,131.004,132.3423,1562947.0
2018-10-11 09:40:00,139.4,139.72,138.84,138.85,1102750.0,132.3043,132.608,131.7728,131.7823,1102750.0
2018-10-11 09:45:00,138.85,140.49,138.6,140.0,1504835.0,131.7823,133.3388,131.545,132.8738,1504835.0
2018-10-11 09:50:00,140.04,141.3,139.81,141.23,1540022.0,132.9117,134.1076,132.6934,134.0412,1540022.0
2018-10-11 09:55:00,141.25,141.98,140.57,141.54,946731.0,134.0601,134.753,133.4148,134.3354,946731.0
2018-10-11 10:00:00,141.53,141.55,140.08,140.34,706726.0,134.3259,134.3449,132.9497,133.1965,706726.0
2018-10-11 10:05:00,140.34,141.08,139.84,141.0,799481.0,133.1965,133.8988,132.7219,133.8229,799481.0
2018-10-11 10:10:00,141.0,141.04,139.72,139.83,680542.0,133.8229,133.8608,132.608,132.7124,680542.0
2018-10-11 10:15:00,139.78,139.78,138.7,139.14,636989.0,132.665,132.665,131.6399,132.0575,636989.0
2018-10-11 10:20:00,139.13,139.28,138.54,138.69,600897.0,132.0481,132.1904,131.4881,131.6305,600897.0
2018-10-11 10:25:00,138.71,139.6,138.5,139.55,515967.0,131.6494,132.4941,131.4501,132.4467,515967.0
2018-10-11 10:30:00,139.63,139.98,138.79,139.3,378088.0,132.5226,132.8548,131.7254,132.2094,378088.0
2018-10-11 10:35:00,139.36,139.87,139.17,139.78,301702.0,132.2663,132.7504,132.086,132.665,301702.0
2018-10-11 10:40:00,139.78,140.02,139.2,139.46,359819.0,132.665,132.8928,132.1145,132.3613,359819.0
2018-10-11 10:45:00,139.45,139.46,138.48,138.83,410753.0,132.3518,132.3613,131.4311,131.7633,410753.0
2018-10-11 10:50:00,138.77,139.55,138.75,139.2,279320.0,131.7064,132.4467,131.6874,132.1145,279320.0
2018-10-11 10:55:00,139.16,139.43,138.71,138.9,244152.0,132.0765,132.3328,131.6494,131.8298,244152.0
2018-10-11 11:00:00,138.9,138.95,137.42,137.74,410982.0,131.8298,131.8772,130.4251,130.7288,410982.0
2018-10-11 11:05:00,137.71,138.35,137.56,137.92,289078.0,130.7003,131.3078,130.558,130.8996,289078.0
2018-10-11 11:10:00,137.87,138.07,137.56,137.8,337608.0,130.8522,131.042,130.558,130.7858,337608.0
2018-10-11 11:15:00,137.82,138.28,137.62,137.96,315366.0,130.8047,131.2413,130.6149,130.9376,315366.0
2018-10-11 11:20:00,137.97,138.8,137.89,138.46,296756.0,130.9471,131.7349,130.8712,131.4122,296756.0
2018-10-11 11:25:00,138.43,138.82,138.29,138.73,180719.0,131.3837,131.7538,131.2508,131.6684,180719.0
2018-10-11 11:30:00,138.69,138.69,137.92,138.38,205303.0,131.6305,131.6305,130.8996,131.3362,205303.0
2018-10-11 11:35:00,138.39,138.47,137.8,138.4,185176.0,131.3457,131.4216,130.7858,131.3552,185176.0
2018-10-11 11:40:00,138.44,139.29,138.44,139.22,278015.0,131.3932,132.1999,131.3932,132.1335,278015.0
2018-10-11 11:45:00,139.26,139.84,139.0,139.72,235306.0,132.1714,132.7219,131.9247,132.608,235306.0
2018-10-11 11:50:00,139.79,140.0,139.51,139.84,282976.0,132.6745,132.8738,132.4087,132.7219,282976.0
2018-10-11 11:55:00,139.84,139.95,139.12,139.17,214202.0,132.7219,132.8263,132.0386,132.086,214202.0
2018-10-11 12:00:00,139.17,139.68,139.05,139.65,182265.0,132.086,132.5701,131.9721,132.5416,182265.0
2018-10-11 12:05:00,139.68,139.85,139.37,139.6,180418.0,132.5701,132.7314,132.2758,132.4941,180418.0
2018-10-11 12:10:00,139.62,140.4,139.59,140.24,437214.0,132.5131,133.2534,132.4846,133.1016,437214.0
2018-10-11 12:15:00,140.17,140.25,139.6,139.81,249393.0,133.0351,133.111,132.4941,132.6934,249393.0
2018-10-11 12:20:00,139.8,140.3,139.79,140.14,170086.0,132.6839,133.1585,132.6745,133.0066,170086.0
2018-10-11 12:25:00,140.17,140.48,140.02,140.05,170268.0,133.0351,133.3293,132.8928,132.9212,170268.0
2018-10-11 12:30:00,140.0,140.01,139.6,139.78,181807.0,132.8738,132.8833,132.4941,132.665,181807.0
2018-10-11 12:35:00,139.75,140.11,139.75,139.87,114371.0,132.6365,132.9782,132.6365,132.7504,114371.0
2018-10-11 12:40:00,139.89,140.48,139.82,140.31,123331.0,132.7694,133.3293,132.7029,133.168,123331.0
2018-10-11 12:45:00,140.31,140.46,139.97,140.04,184554.0,133.168,133.3104,132.8453,132.9117,184554.0
2018-10-11 12:50:00,140.04,140.31,139.71,140.18,120835.0,132.9117,133.168,132.5985,133.0446,120835.0
2018-10-11 12:55:00,140.16,140.29,140.03,140.12,107639.0,133.0256,133.149,132.9022,132.9877,107639.0
2018-10-11 13:00:00,140.08,140.56,139.85,139.87,347156.0,132.9497,133.4053,132.7314,132.7504,347156.0
2018-10-11 13:05:00,139.9,140.08,139.59,139.62,161542.0,132.7789,132.9497,132.4846,132.5131,161542.0
2018-10-11 13:10:00,139.63,139.92,139.24,139.92,207866.0,132.5226,132.7978,132.1525,132.7978,207866.0
2018-10-11 13:15:00,139.92,140.24,139.85,140.12,216723.0,132.7978,133.1016,132.7314,132.9877,216723.0
2018-10-11 13:20:00,140.08,140.29,139.7,139.89,173900.0,132.9497,133.149,132.589,132.7694,173900.0
2018-10-11 13:25:00,139.89,140.11,139.63,139.83,206682.0,132.7694,132.9782,132.5226,132.7124,206682.0
2018-10-11 13:30:00,139.81,140.16,139.63,139.78,148797.0,132.6934,133.0256,132.5226,132.665,148797.0
2018-10-11 13:35:00,139.79,140.02,139.73,140.01,164283.0,132.6745,132.8928,132.6175,132.8833,164283.0
2018-10-11 13:40:00,140.03,140.1,139.31,139.43,191198.0,132.9022,132.9687,132.2189,132.3328,191198.0
2018-10-11 13:45:00,139.45,139.56,138.78,138.92,201843.0,132.3518,132.4562,131.7159,131.8487,201843.0
2018-10-11 13:50:00,138.95,139.37,138.78,139.34,98064.0,131.8772,132.2758,131.7159,132.2474,98064.0
2018-10-11 13:55:00,139.33,139.37,138.99,139.23,127787.0,132.2379,132.2758,131.9152,132.143,127787.0
2018-10-11 14:00:00,139.19,139.4,139.07,139.21,128935.0,132.105,132.3043,131.9911,132.124,128935.0
2018-10-11 14:05:00,139.2,139.28,138.63,138.77,175568.0,132.1145,132.1904,131.5735,131.7064,175568.0
2018-10-11 14:10:00,138.77,138.87,138.31,138.63,163508.0,131.7064,131.8013,131.2698,131.5735,163508.0
2018-10-11 14:15:00,138.59,138.6,138.15,138.37,225571.0,131.5355,131.545,131.1179,131.3267,225571.0
2018-10-11 14:20:00,138.36,138.73,138.26,138.3,126477.0,131.3172,131.6684,131.2223,131.2603,126477.0
2018-10-11 14:25:00,138.31,138.58,138.25,138.3,142964.0,131.2698,131.526,131.2128,131.2603,142964.0
2018-10-11 14:30:00,138.31,138.47,138.25,138.28,112346.0,131.2698,131.4216,131.2128,131.2413,112346.0
2018-10-11 14:35:00,138.28,138.28,137.9,138.09,216516.0,131.2413,131.2413,130.8807,131.061,216516.0
2018-10-11 14:40:00,138.12,138.13,136.8,136.83,476479.0,131.0895,131.099,129.8367,129.8651,476479.0
2018-10-11 14:45:00,136.86,137.37,136.05,137.05,396227.0,129.8936,130.3776,129.1248,130.0739,396227.0
2018-10-11 14:50:00,137.0,137.75,136.96,137.42,309845.0,130.0265,130.7383,129.9885,130.4251,309845.0
2018-10-11 14:55:00,137.42,137.71,137.24,137.59,177682.0,130.4251,130.7003,130.2543,130.5864,177682.0
2018-10-11 15:00:00,137.67,138.0,136.45,138.0,222724.0,130.6624,130.9756,129.5045,130.9756,222724.0
2018-10-11 15:05:00,137.97,138.18,137.72,137.73,222037.0,130.9471,131.1464,130.7098,130.7193,222037.0
2018-10-11 15:10:00,137.7,139.54,137.3,139.42,427705.0,130.6908,132.4372,130.3112,132.3233,427705.0
2018-10-11 15:15:00,139.36,140.7,139.21,140.12,1054035.0,132.2663,133.5381,132.124,132.9877,1054035.0
2018-10-11 15:20:00,140.16,141.3,139.67,141.26,903932.0,133.0256,134.1076,132.5606,134.0696,903932.0
2018-10-11 15:25:00,141.28,142.35,141.25,142.19,1124405.0,134.0886,135.1042,134.0601,134.9523,1124405.0
2018-10-11 15:30:00,142.2,142.78,141.61,142.3,874941.0,134.9618,135.5123,134.4018,135.0567,874941.0
2018-10-11 15:35:00,142.3,142.32,140.77,142.17,607565.0,135.0567,135.0757,133.6046,134.9333,607565.0
2018-10-11 15:40:00,142.17,142.44,141.76,141.95,610156.0,134.9333,135.1896,134.5442,134.7245,610156.0
2018-10-11 15:45:00,141.97,142.27,141.7,141.79,669507.0,134.7435,135.0282,134.4872,134.5727,669507.0
2018-10-11 15:50:00,141.82,142.62,141.51,142.52,756769.0,134.6011,135.3604,134.3069,135.2655,756769.0
2018-10-11 15:55:00,142.49,142.91,141.97,141.97,1357462.0,135.237,135.6356,134.7435,134.7435,1357462.0
2018-10-12 09:30:00,148.62,149.0,146.8,146.83,2526737.0,141.055,141.4157,139.3276,139.3561,2526737.0
2018-10-12 09:35:00,146.87,147.38,145.82,145.92,1191170.0,139.3941,139.8781,138.3975,138.4924,1191170.0
2018-10-12 09:40:00,145.92,146.6,145.68,145.89,598081.0,138.4924,139.1378,138.2646,138.464,598081.0
2018-10-12 09:45:00,145.91,146.75,145.85,146.57,541923.0,138.4829,139.2802,138.426,139.1093,541923.0
2018-10-12 09:50:00,146.54,146.6,145.56,146.18,505826.0,139.0809,139.1378,138.1508,138.7392,505826.0
2018-10-12 09:55:00,146.2,147.29,146.1,146.93,637107.0,138.7582,139.7927,138.6633,139.451,637107.0
2018-10-12 10:00:00,146.9,147.73,146.63,147.46,540303.0,139.4225,140.2103,139.1663,139.954,540303.0
2018-10-12 10:05:00,147.48,147.73,147.14,147.21,368068.0,139.973,140.2103,139.6503,139.7168,368068.0
2018-10-12 10:10:00,147.22,147.32,146.81,147.21,409986.0,139.7263,139.8212,139.3371,139.7168,409986.0
2018-10-12 10:15:00,147.24,147.39,146.48,146.66,350431.0,139.7452,139.8876,139.0239,139.1948,350431.0
2018-10-12 10:20:00,146.66,147.17,146.61,146.89,284274.0,139.1948,139.6788,139.1473,139.4131,284274.0
2018-10-12 10:25:00,146.92,146.92,145.81,146.0,375606.0,139.4415,139.4415,138.388,138.5684,375606.0
2018-10-12 10:30:00,146.01,146.47,145.68,146.22,266676.0,138.5779,139.0144,138.2646,138.7772,266676.0
2018-10-12 10:35:00,146.22,146.73,146.19,146.55,247549.0,138.7772,139.2612,138.7487,139.0904,247549.0
2018-10-12 10:40:00,146.56,147.06,146.45,146.84,232053.0,139.0999,139.5744,138.9955,139.3656,232053.0
2018-10-12 10:45:00,146.81,146.93,146.41,146.55,203550.0,139.3371,139.451,138.9575,139.0904,203550.0
2018-10-12 10:50:00,146.55,147.42,146.49,147.38,237645.0,139.0904,139.9161,139.0334,139.8781,237645.0
2018-10-12 10:55:00,147.38,147.43,146.98,147.06,214326.0,139.8781,139.9256,139.4985,139.5744,214326.0
2018-10-12 11:00:00,147.04,147.38,146.8,146.86,227898.0,139.5554,139.8781,139.3276,139.3846,227898.0
2018-10-12 11:05:00,146.85,147.37,146.63,147.31,375047.0,139.3751,139.8686,139.1663,139.8117,375047.0
2018-10-12 11:10:00,147.32,147.57,146.98,147.29,214694.0,139.8212,140.0584,139.4985,139.7927,214694.0
2018-10-12 11:15:00,147.23,147.29,146.82,147.1,177198.0,139.7358,139.7927,139.3466,139.6124,177198.0
2018-10-12 11:20:00,147.11,147.59,147.08,147.36,177053.0,139.6219,140.0774,139.5934,139.8591,177053.0
2018-10-12 11:25:00,147.38,147.5,147.05,147.32,219656.0,139.8781,139.992,139.5649,139.8212,219656.0
2018-10-12 11:30:00,147.33,147.8,147.16,147.72,343442.0,139.8307,140.2767,139.6693,140.2008,343442.0
2018-10-12 11:35:00,147.7,147.74,147.03,147.1,180092.0,140.1818,140.2198,139.5459,139.6124,180092.0
2018-10-12 11:40:00,147.1,147.14,146.21,146.34,282484.0,139.6124,139.6503,138.7677,138.8911,282484.0
2018-10-12 11:45:00,146.33,146.61,146.2,146.37,291656.0,138.8816,139.1473,138.7582,138.9195,291656.0
2018-10-12 11:50:00,146.33,146.45,146.17,146.3,128407.0,138.8816,138.9955,138.7297,138.8531,128407.0
2018-10-12 11:55:00,146.28,146.67,146.12,146.26,151090.0,138.8341,139.2043,138.6823,138.8151,151090.0
2018-10-12 12:00:00,146.28,146.39,146.0,146.05,200088.0,138.8341,138.9385,138.5684,138.6158,200088.0
2018-10-12 12:05:00,146.06,146.47,146.0,146.32,161444.0,138.6253,139.0144,138.5684,138.8721,161444.0
2018-10-12 12:10:00,146.29,146.33,145.88,146.17,207446.0,138.8436,138.8816,138.4545,138.7297,207446.0
2018-10-12 12:15:00,146.18,146.25,145.83,146.02,241036.0,138.7392,138.8056,138.407,138.5873,241036.0
2018-10-12 12:20:00,146.0,146.18,145.85,146.07,146845.0,138.5684,138.7392,138.426,138.6348,146845.0
2018-10-12 12:25:00,146.07,146.13,145.74,145.96,358203.0,138.6348,138.6917,138.3216,138.5304,358203.0
2018-10-12 12:30:00,145.95,145.96,145.24,145.28,459292.0,138.5209,138.5304,137.847,137.885,459292.0
2018-10-12 12:35:00,145.26,145.34,145.07,145.11,265390.0,137.866,137.942,137.6857,137.7237,265390.0
2018-10-12 12:40:00,145.1,145.31,144.64,144.69,425051.0,137.7142,137.9135,137.2776,137.325,425051.0
2018-10-12 12:45:00,144.67,145.02,144.52,144.63,176745.0,137.3061,137.6382,137.1637,137.2681,176745.0
2018-10-12 12:50:00,144.62,145.9,144.55,145.83,173834.0,137.2586,138.4734,137.1922,138.407,173834.0
2018-10-12 12:55:00,145.86,146.25,145.72,145.97,209995.0,138.4355,138.8056,138.3026,138.5399,209995.0
2018-10-12 13:00:00,145.94,146.62,145.77,146.44,147282.0,138.5114,139.1568,138.3501,138.986,147282.0
2018-10-12 13:05:00,146.44,146.68,146.15,146.53,134862.0,138.986,139.2137,138.7107,139.0714,134862.0
2018-10-12 13:10:00,146.53,146.67,146.0,146.13,127540.0,139.0714,139.2043,138.5684,138.6917,127540.0
2018-10-12 13:15:00,146.17,146.38,145.69,146.1,120074.0,138.7297,138.929,138.2741,138.6633,120074.0
2018-10-12 13:20:00,146.09,146.48,146.0,146.47,122109.0,138.6538,139.0239,138.5684,139.0144,122109.0
2018-10-12 13:25:00,146.46,146.72,146.35,146.41,179644.0,139.0049,139.2517,138.9005,138.9575,179644.0
2018-10-12 13:30:00,146.39,146.39,146.07,146.29,84316.0,138.9385,138.9385,138.6348,138.8436,84316.0
2018-10-12 13:35:00,146.25,146.4,145.9,146.32,103644.0,138.8056,138.948,138.4734,138.8721,103644.0
2018-10-12 13:40:00,146.33,146.43,145.78,146.22,102742.0,138.8816,138.9765,138.3596,138.7772,102742.0
2018-10-12 13:45:00,146.23,146.51,145.95,146.33,96256.0,138.7867,139.0524,138.5209,138.8816,96256.0
2018-10-12 13:50:00,146.32,146.35,146.0,146.27,87377.0,138.8721,138.9005,138.5684,138.8246,87377.0
2018-10-12 13:55:00,146.23,146.45,146.07,146.31,83559.0,138.7867,138.9955,138.6348,138.8626,83559.0
2018-10-12 14:00:00,146.31,146.4,145.76,145.89,104203.0,138.8626,138.948,138.3406,138.464,104203.0
2018-10-12 14:05:00,145.87,146.39,145.75,145.98,128059.0,138.445,138.9385,138.3311,138.5494,128059.0
2018-10-12 14:10:00,145.92,145.98,145.64,145.68,98933.0,138.4924,138.5494,138.2267,138.2646,98933.0
2018-10-12 14:15:00,145.68,146.35,145.68,146.17,108944.0,138.2646,138.9005,138.2646,138.7297,108944.0
2018-10-12 14:20:00,146.23,146.36,146.07,146.2,108686.0,138.7867,138.91,138.6348,138.7582,108686.0
2018-10-12 14:25:00,146.19,146.49,146.1,146.49,113159.0,138.7487,139.0334,138.6633,139.0334,113159.0
2018-10-12 14:30:00,146.49,146.6,145.88,145.92,123298.0,139.0334,139.1378,138.4545,138.4924,123298.0
2018-10-12 14:35:00,145.96,146.22,145.85,145.97,101437.0,138.5304,138.7772,138.426,138.5399,101437.0
2018-10-12 14:40:00,145.94,146.08,145.67,145.94,171012.0,138.5114,138.6443,138.2552,138.5114,171012.0
2018-10-12 14:45:00,145.92,146.15,145.87,145.94,74736.0,138.4924,138.7107,138.445,138.5114,74736.0
2018-10-12 14:50:00,145.93,146.55,145.92,146.55,109500.0,138.5019,139.0904,138.4924,139.0904,109500.0
2018-10-12 14:55:00,146.56,146.61,146.08,146.28,125767.0,139.0999,139.1473,138.6443,138.8341,125767.0
2018-10-12 15:00:00,146.28,146.48,145.98,146.14,113824.0,138.8341,139.0239,138.5494,138.7012,113824.0
2018-10-12 15:05:00,146.16,146.79,146.1,146.67,160017.0,138.7202,139.3181,138.6633,139.2043,160017.0
2018-10-12 15:10:00,146.67,146.97,146.55,146.97,184927.0,139.2043,139.489,139.0904,139.489,184927.0
2018-10-12 15:15:00,146.94,146.96,146.66,146.84,177091.0,139.4605,139.4795,139.1948,139.3656,177091.0
2018-10-12 15:20:00,146.85,147.22,146.85,147.21,175203.0,139.3751,139.7263,139.3751,139.7168,175203.0
2018-10-12 15:25:00,147.22,147.48,147.07,147.31,196130.0,139.7263,139.973,139.5839,139.8117,196130.0
2018-10-12 15:30:00,147.3,147.45,147.05,147.41,225366.0,139.8022,139.9446,139.5649,139.9066,225366.0
2018-10-12 15:35:00,147.42,147.45,147.1,147.24,205299.0,139.9161,139.9446,139.6124,139.7452,205299.0
2018-10-12 15:40:00,147.24,147.61,147.21,147.56,339014.0,139.7452,140.0964,139.7168,140.049,339014.0
2018-10-12 15:45:00,147.6,147.75,147.41,147.74,400311.0,140.0869,140.2293,139.9066,140.2198,400311.0
2018-10-12 15:50:00,147.75,147.94,147.71,147.93,515791.0,140.2293,140.4096,140.1913,140.4001,515791.0
2018-10-12 15:55:00,147.93,148.28,147.57,147.81,997493.0,140.4001,140.7323,140.0584,140.2862,997493.0
2018-10-15 09:30:00,144.78,145.69,143.56,143.58,1285600.0,137.4105,138.2741,136.2526,136.2715,1285600.0
2018-10-15 09:35:00,143.56,144.71,143.47,143.83,461446.0,136.2526,137.344,136.1671,136.5088,461446.0
2018-10-15 09:40:00,143.87,144.24,143.34,144.1,677130.0,136.5468,136.8979,136.0438,136.7651,677130.0
2018-10-15 09:45:00,144.02,144.74,144.02,144.67,452525.0,136.6891,137.3725,136.6891,137.3061,452525.0
2018-10-15 09:50:00,144.67,144.75,143.97,144.12,287071.0,137.3061,137.382,136.6417,136.7841,287071.0
2018-10-15 09:55:00,144.12,144.25,143.42,143.54,317796.0,136.7841,136.9074,136.1197,136.2336,317796.0
2018-10-15 10:00:00,143.52,143.63,142.81,143.06,438493.0,136.2146,136.319,135.5407,135.778,438493.0
2018-10-15 10:05:00,143.05,143.25,142.75,143.17,469745.0,135.7685,135.9583,135.4838,135.8824,469745.0
2018-10-15 10:10:00,143.16,143.33,142.75,142.77,314387.0,135.8729,136.0343,135.4838,135.5028,314387.0
2018-10-15 10:15:00,142.8,143.09,142.3,142.5,318575.0,135.5312,135.8065,135.0567,135.2465,318575.0
2018-10-15 10:20:00,142.5,142.85,142.37,142.78,352485.0,135.2465,135.5787,135.1231,135.5123,352485.0
2018-10-15 10:25:00,142.79,143.18,142.73,142.86,180700.0,135.5218,135.8919,135.4648,135.5882,180700.0
2018-10-15 10:30:00,142.86,143.48,142.81,143.47,252634.0,135.5882,136.1766,135.5407,136.1671,252634.0
2018-10-15 10:35:00,143.47,143.73,143.25,143.42,197099.0,136.1671,136.4139,135.9583,136.1197,197099.0
2018-10-15 10:40:00,143.42,143.55,142.88,142.92,178812.0,136.1197,136.2431,135.6072,135.6451,178812.0
2018-10-15 10:45:00,142.94,143.14,142.75,142.8,194011.0,135.6641,135.8539,135.4838,135.5312,194011.0
2018-10-15 10:50:00,142.79,143.05,142.61,142.83,179570.0,135.5218,135.7685,135.3509,135.5597,179570.0
2018-10-15 10:55:00,142.84,143.2,142.8,142.85,163910.0,135.5692,135.9109,135.5312,135.5787,163910.0
2018-10-15 11:00:00,142.85,142.88,142.54,142.66,249861.0,135.5787,135.6072,135.2845,135.3984,249861.0
2018-10-15 11:05:00,142.67,143.44,142.66,143.42,210916.0,135.4079,136.1387,135.3984,136.1197,210916.0
2018-10-15 11:10:00,143.43,143.93,143.33,143.81,153102.0,136.1292,136.6037,136.0343,136.4898,153102.0
2018-10-15 11:15:00,143.82,144.01,143.8,143.93,175614.0,136.4993,136.6797,136.4803,136.6037,175614.0
2018-10-15 11:20:00,143.94,144.6,143.91,144.6,233041.0,136.6132,137.2396,136.5847,137.2396,233041.0
2018-10-15 11:25:00,144.61,144.85,144.34,144.75,182356.0,137.2491,137.4769,136.9929,137.382,182356.0
2018-10-15 11:30:00,144.76,144.81,144.39,144.62,198855.0,137.3915,137.4389,137.0403,137.2586,198855.0
2018-10-15 11:35:00,144.65,144.87,144.32,144.68,97749.0,137.2871,137.4959,136.9739,137.3155,97749.0
2018-10-15 11:40:00,144.71,144.87,144.49,144.87,124936.0,137.344,137.4959,137.1352,137.4959,124936.0
2018-10-15 11:45:00,144.86,144.86,144.49,144.68,83513.0,137.4864,137.4864,137.1352,137.3155,83513.0
2018-10-15 11:50:00,144.68,144.71,144.13,144.15,105814.0,137.3155,137.344,136.7935,136.8125,105814.0
2018-10-15 11:55:00,144.12,144.5,143.93,143.93,126369.0,136.7841,137.1447,136.6037,136.6037,126369.0
2018-10-15 12:00:00,143.92,144.12,143.77,144.04,143253.0,136.5942,136.7841,136.4519,136.7081,143253.0
2018-10-15 12:05:00,144.08,144.16,143.92,143.99,141323.0,136.7461,136.822,136.5942,136.6607,141323.0
2018-10-15 12:10:00,144.0,144.06,143.78,143.87,104030.0,136.6702,136.7271,136.4614,136.5468,104030.0
2018-10-15 12:15:00,143.86,144.35,143.7,144.2,129357.0,136.5373,137.0023,136.3854,136.86,129357.0
2018-10-15 12:20:00,144.21,144.62,144.13,144.52,94814.0,136.8695,137.2586,136.7935,137.1637,94814.0
2018-10-15 12:25:00,144.52,144.68,144.4,144.61,98115.0,137.1637,137.3155,137.0498,137.2491,98115.0
2018-10-15 12:30:00,144.6,144.82,144.4,144.8,138119.0,137.2396,137.4484,137.0498,137.4294,138119.0
2018-10-15 12:35:00,144.81,144.89,144.62,144.74,56247.0,137.4389,137.5149,137.2586,137.3725,56247.0
2018-10-15 12:40:00,144.76,144.78,144.32,144.44,74959.0,137.3915,137.4105,136.9739,137.0878,74959.0
2018-10-15 12:45:00,144.46,144.74,144.21,144.67,125886.0,137.1067,137.3725,136.8695,137.3061,125886.0
2018-10-15 12:50:00,144.67,144.77,144.37,144.47,63184.0,137.3061,137.401,137.0213,137.1162,63184.0
2018-10-15 12:55:00,144.44,144.45,144.19,144.27,82336.0,137.0878,137.0973,136.8505,136.9264,82336.0
2018-10-15 13:00:00,144.28,144.76,144.23,144.64,119198.0,136.9359,137.3915,136.8885,137.2776,119198.0
2018-10-15 13:05:00,144.64,144.87,144.51,144.53,136908.0,137.2776,137.4959,137.1542,137.1732,136908.0
2018-10-15 13:10:00,144.52,144.64,144.44,144.46,77401.0,137.1637,137.2776,137.0878,137.1067,77401.0
2018-10-15 13:15:00,144.44,144.5,144.27,144.3,56094.0,137.0878,137.1447,136.9264,136.9549,56094.0
2018-10-15 13:20:00,144.3,144.33,144.1,144.12,51359.0,136.9549,136.9834,136.7651,136.7841,51359.0
2018-10-15 13:25:00,144.14,144.22,143.92,144.03,62586.0,136.803,136.879,136.5942,136.6986,62586.0
2018-10-15 13:30:00,144.02,144.41,143.9,144.41,51328.0,136.6891,137.0593,136.5753,137.0593,51328.0
2018-10-15 13:35:00,144.37,144.37,144.2,144.25,54082.0,137.0213,137.0213,136.86,136.9074,54082.0
2018-10-15 13:40:00,144.25,145.14,144.24,144.9,201519.0,136.9074,137.7521,136.8979,137.5244,201519.0
2018-10-15 13:45:00,144.92,145.15,144.84,145.13,122588.0,137.5433,137.7616,137.4674,137.7426,122588.0
2018-10-15 13:50:00,145.14,145.18,144.76,144.88,132914.0,137.7521,137.7901,137.3915,137.5054,132914.0
2018-10-15 13:55:00,144.91,144.93,144.61,144.76,127175.0,137.5338,137.5528,137.2491,137.3915,127175.0
2018-10-15 14:00:00,144.73,144.82,144.41,144.66,74385.0,137.363,137.4484,137.0593,137.2966,74385.0
2018-10-15 14:05:00,144.65,144.7,144.47,144.62,40821.0,137.2871,137.3345,137.1162,137.2586,40821.0
2018-10-15 14:10:00,144.64,144.65,144.35,144.41,82370.0,137.2776,137.2871,137.0023,137.0593,82370.0
2018-10-15 14:15:00,144.43,144.6,144.33,144.46,62294.0,137.0783,137.2396,136.9834,137.1067,62294.0
2018-10-15 14:20:00,144.47,144.93,144.43,144.76,88496.0,137.1162,137.5528,137.0783,137.3915,88496.0
2018-10-15 14:25:00,144.76,144.8,144.33,144.41,109916.0,137.3915,137.4294,136.9834,137.0593,109916.0
2018-10-15 14:30:00,144.38,144.39,144.15,144.28,94021.0,137.0308,137.0403,136.8125,136.9359,94021.0
2018-10-15 14:35:00,144.29,144.48,144.14,144.22,95539.0,136.9454,137.1257,136.803,136.879,95539.0
2018-10-15 14:40:00,144.24,144.69,144.22,144.69,99203.0,136.8979,137.325,136.879,137.325,99203.0
2018-10-15 14:45:00,144.69,144.72,144.45,144.72,66474.0,137.325,137.3535,137.0973,137.3535,66474.0
2018-10-15 14:50:00,144.72,145.17,144.69,144.97,152566.0,137.3535,137.7806,137.325,137.5908,152566.0
2018-10-15 14:55:00,144.99,145.08,144.92,144.98,84593.0,137.6098,137.6952,137.5433,137.6003,84593.0
2018-10-15 15:00:00,144.97,145.34,144.92,145.27,135275.0,137.5908,137.942,137.5433,137.8755,135275.0
2018-10-15 15:05:00,145.29,145.65,145.26,145.31,206856.0,137.8945,138.2362,137.866,137.9135,206856.0
2018-10-15 15:10:00,145.32,145.4,145.03,145.04,150021.0,137.923,137.9989,137.6477,137.6572,150021.0
2018-10-15 15:15:00,145.04,145.18,144.8,144.88,106692.0,137.6572,137.7901,137.4294,137.5054,106692.0
2018-10-15 15:20:00,144.88,145.15,144.8,145.09,96246.0,137.5054,137.7616,137.4294,137.7047,96246.0
2018-10-15 15:25:00,145.11,145.25,144.84,144.85,98244.0,137.7237,137.8565,137.4674,137.4769,98244.0
2018-10-15 15:30:00,144.84,144.88,144.51,144.7,108456.0,137.4674,137.5054,137.1542,137.3345,108456.0
2018-10-15 15:35:00,144.7,144.94,144.69,144.72,96283.0,137.3345,137.5623,137.325,137.3535,96283.0
2018-10-15 15:40:00,144.74,144.9,144.65,144.73,136896.0,137.3725,137.5244,137.2871,137.363,136896.0
2018-10-15 15:45:00,144.74,144.96,144.65,144.73,197373.0,137.3725,137.5813,137.2871,137.363,197373.0
2018-10-15 15:50:00,144.73,144.74,144.34,144.46,276741.0,137.363,137.3725,136.9929,137.1067,276741.0
2018-10-15 15:55:00,144.46,144.55,144.11,144.12,502306.0,137.1067,137.1922,136.7746,136.7841,502306.0
2018-10-16 09:30:00,145.71,146.34,145.56,145.56,802014.0,138.2931,138.8911,138.1508,138.1508,802014.0
2018-10-16 09:35:00,145.61,146.15,145.26,145.53,558605.0,138.1982,138.7107,137.866,138.1223,558605.0
2018-10-16 09:40:00,145.51,145.91,145.39,145.86,307715.0,138.1033,138.4829,137.9894,138.4355,307715.0
2018-10-16 09:45:00,145.84,145.92,145.33,145.85,367881.0,138.4165,138.4924,137.9325,138.426,367881.0
2018-10-16 09:50:00,145.88,146.14,145.69,145.95,321320.0,138.4545,138.7012,138.2741,138.5209,321320.0
2018-10-16 09:55:00,145.97,146.36,145.91,146.24,318644.0,138.5399,138.91,138.4829,138.7961,318644.0
2018-10-16 10:00:00,146.21,146.51,146.06,146.26,286911.0,138.7677,139.0524,138.6253,138.8151,286911.0
2018-10-16 10:05:00,146.3,146.36,145.95,146.04,159394.0,138.8531,138.91,138.5209,138.6063,159394.0
2018-10-16 10:10:00,146.07,146.14,145.62,145.63,287822.0,138.6348,138.7012,138.2077,138.2172,287822.0
2018-10-16 10:15:00,145.62,145.92,145.6,145.81,181310.0,138.2077,138.4924,138.1887,138.388,181310.0
2018-10-16 10:20:00,145.78,145.92,145.58,145.88,165535.0,138.3596,138.4924,138.1697,138.4545,165535.0
2018-10-16 10:25:00,145.9,145.93,145.51,145.63,160681.0,138.4734,138.5019,138.1033,138.2172,160681.0
2018-10-16 10:30:00,145.63,145.94,145.53,145.6,167641.0,138.2172,138.5114,138.1223,138.1887,167641.0
2018-10-16 10:35:00,145.64,146.25,145.6,146.22,160011.0,138.2267,138.8056,138.1887,138.7772,160011.0
2018-10-16 10:40:00,146.24,146.75,146.18,146.63,267165.0,138.7961,139.2802,138.7392,139.1663,267165.0
2018-10-16 10:45:00,146.66,146.75,146.42,146.68,159990.0,139.1948,139.2802,138.967,139.2137,159990.0
2018-10-16 10:50:00,146.69,147.12,146.65,146.79,268228.0,139.2232,139.6313,139.1853,139.3181,268228.0
2018-10-16 10:55:00,146.76,146.95,146.55,146.92,140202.0,139.2897,139.47,139.0904,139.4415,140202.0
2018-10-16 11:00:00,146.94,147.0,146.55,146.71,101196.0,139.4605,139.5175,139.0904,139.2422,101196.0
2018-10-16 11:05:00,146.71,146.82,146.51,146.77,81753.0,139.2422,139.3466,139.0524,139.2992,81753.0
2018-10-16 11:10:00,146.77,147.25,146.7,147.24,133819.0,139.2992,139.7547,139.2327,139.7452,133819.0
2018-10-16 11:15:00,147.21,147.29,146.98,147.06,183022.0,139.7168,139.7927,139.4985,139.5744,183022.0
2018-10-16 11:20:00,147.08,147.65,147.07,147.63,272441.0,139.5934,140.1344,139.5839,140.1154,272441.0
2018-10-16 11:25:00,147.65,147.69,147.34,147.53,123823.0,140.1344,140.1723,139.8402,140.0205,123823.0
2018-10-16 11:30:00,147.49,147.59,147.23,147.51,88714.0,139.9825,140.0774,139.7358,140.0015,88714.0
2018-10-16 11:35:00,147.51,147.57,147.29,147.5,63554.0,140.0015,140.0584,139.7927,139.992,63554.0
2018-10-16 11:40:00,147.51,147.64,147.27,147.44,76186.0,140.0015,140.1249,139.7737,139.9351,76186.0
2018-10-16 11:45:00,147.42,147.8,147.32,147.77,133495.0,139.9161,140.2767,139.8212,140.2483,133495.0
2018-10-16 11:50:00,147.79,147.87,147.57,147.61,106887.0,140.2672,140.3432,140.0584,140.0964,106887.0
2018-10-16 11:55:00,147.6,147.74,147.47,147.72,89004.0,140.0869,140.2198,139.9635,140.2008,89004.0
2018-10-16 12:00:00,147.72,147.8,147.56,147.74,80090.0,140.2008,140.2767,140.049,140.2198,80090.0
2018-10-16 12:05:00,147.72,147.82,147.56,147.76,68582.0,140.2008,140.2957,140.049,140.2388,68582.0
2018-10-16 12:10:00,147.75,147.98,147.7,147.7,150204.0,140.2293,140.4476,140.1818,140.1818,150204.0
2018-10-16 12:15:00,147.73,147.87,147.55,147.66,73278.0,140.2103,140.3432,140.0395,140.1439,73278.0
2018-10-16 12:20:00,147.62,147.85,147.59,147.73,77756.0,140.1059,140.3242,140.0774,140.2103,77756.0
2018-10-16 12:25:00,147.72,147.87,147.65,147.83,84583.0,140.2008,140.3432,140.1344,140.3052,84583.0
2018-10-16 12:30:00,147.84,147.99,147.69,147.93,75228.0,140.3147,140.4571,140.1723,140.4001,75228.0
2018-10-16 12:35:00,147.94,148.19,147.93,148.0,155960.0,140.4096,140.6469,140.4001,140.4666,155960.0
2018-10-16 12:40:00,148.01,148.32,148.0,148.04,114920.0,140.476,140.7703,140.4666,140.5045,114920.0
2018-10-16 12:45:00,148.05,148.28,148.01,148.13,97002.0,140.514,140.7323,140.476,140.5899,97002.0
2018-10-16 12:50:00,148.13,148.18,148.03,148.08,79445.0,140.5899,140.6374,140.495,140.5425,79445.0
2018-10-16 12:55:00,148.08,148.42,148.0,148.4,88992.0,140.5425,140.8652,140.4666,140.8462,88992.0
2018-10-16 13:00:00,148.43,148.74,148.38,148.71,240644.0,140.8747,141.1689,140.8272,141.1404,240644.0
2018-10-16 13:05:00,148.7,148.78,148.48,148.77,171780.0,141.1309,141.2069,140.9221,141.1974,171780.0
2018-10-16 13:10:00,148.78,148.89,148.65,148.78,117131.0,141.2069,141.3113,141.0835,141.2069,117131.0
2018-10-16 13:15:00,148.76,148.89,148.57,148.75,87837.0,141.1879,141.3113,141.0075,141.1784,87837.0
2018-10-16 13:20:00,148.73,148.82,148.61,148.61,81954.0,141.1594,141.2448,141.0455,141.0455,81954.0
2018-10-16 13:25:00,148.6,148.73,148.47,148.5,95973.0,141.036,141.1594,140.9126,140.9411,95973.0
2018-10-16 13:30:00,148.52,148.74,148.38,148.49,87090.0,140.9601,141.1689,140.8272,140.9316,87090.0
2018-10-16 13:35:00,148.47,148.51,148.32,148.4,88297.0,140.9126,140.9506,140.7703,140.8462,88297.0
2018-10-16 13:40:00,148.42,148.68,148.33,148.64,105016.0,140.8652,141.1119,140.7798,141.074,105016.0
2018-10-16 13:45:00,148.63,148.86,148.55,148.68,89667.0,141.0645,141.2828,140.9886,141.1119,89667.0
2018-10-16 13:50:00,148.7,148.76,148.47,148.53,91679.0,141.1309,141.1879,140.9126,140.9696,91679.0
2018-10-16 13:55:00,148.51,148.78,148.46,148.66,75635.0,140.9506,141.2069,140.9031,141.093,75635.0
2018-10-16 14:00:00,148.66,148.93,148.65,148.83,107530.0,141.093,141.3492,141.0835,141.2543,107530.0
2018-10-16 14:05:00,148.87,149.19,148.83,149.16,161808.0,141.2923,141.596,141.2543,141.5675,161808.0
2018-10-16 14:10:00,149.2,149.25,148.79,149.02,98928.0,141.6055,141.6529,141.2163,141.4346,98928.0
2018-10-16 14:15:00,149.03,149.08,148.83,148.92,94966.0,141.4441,141.4916,141.2543,141.3397,94966.0
2018-10-16 14:20:00,148.9,149.02,148.64,148.78,101211.0,141.3207,141.4346,141.074,141.2069,101211.0
2018-10-16 14:25:00,148.8,148.97,148.78,148.9,57617.0,141.2258,141.3872,141.2069,141.3207,57617.0
2018-10-16 14:30:00,148.89,149.25,148.87,149.04,130688.0,141.3113,141.6529,141.2923,141.4536,130688.0
2018-10-16 14:35:00,149.03,149.28,149.01,149.03,136510.0,141.4441,141.6814,141.4251,141.4441,136510.0
2018-10-16 14:40:00,149.05,149.28,148.9,149.19,154588.0,141.4631,141.6814,141.3207,141.596,154588.0
2018-10-16 14:45:00,149.17,149.4,149.08,149.33,102289.0,141.577,141.7953,141.4916,141.7289,102289.0
2018-10-16 14:50:00,149.32,149.36,148.94,149.15,109007.0,141.7194,141.7573,141.3587,141.558,109007.0
2018-10-16 14:55:00,149.16,149.28,148.92,149.05,114023.0,141.5675,141.6814,141.3397,141.4631,114023.0
2018-10-16 15:00:00,149.06,149.15,148.84,148.88,127588.0,141.4726,141.558,141.2638,141.3018,127588.0
2018-10-16 15:05:00,148.87,149.16,148.84,149.12,198989.0,141.2923,141.5675,141.2638,141.5295,198989.0
2018-10-16 15:10:00,149.11,149.42,149.1,149.4,160830.0,141.5201,141.8143,141.5106,141.7953,160830.0
2018-10-16 15:15:00,149.42,149.68,149.4,149.6,232835.0,141.8143,142.061,141.7953,141.9851,232835.0
2018-10-16 15:20:00,149.59,149.7,149.38,149.44,186396.0,141.9756,142.08,141.7763,141.8333,186396.0
2018-10-16 15:25:00,149.44,149.55,149.21,149.22,136803.0,141.8333,141.9377,141.615,141.6245,136803.0
2018-10-16 15:30:00,149.23,149.27,149.07,149.23,203634.0,141.6339,141.6719,141.4821,141.6339,203634.0
2018-10-16 15:35:00,149.24,149.65,149.24,149.63,174740.0,141.6434,142.0326,141.6434,142.0136,174740.0
2018-10-16 15:40:00,149.64,149.76,149.52,149.55,246048.0,142.0231,142.137,141.9092,141.9377,246048.0
2018-10-16 15:45:00,149.57,149.6,149.33,149.53,296064.0,141.9566,141.9851,141.7289,141.9187,296064.0
2018-10-16 15:50:00,149.54,149.67,149.4,149.63,317724.0,141.9282,142.0516,141.7953,142.0136,317724.0
2018-10-16 15:55:00,149.63,149.71,149.38,149.63,451312.0,142.0136,142.0895,141.7763,142.0136,451312.0
2018-10-17 09:30:00,150.68,150.68,148.66,150.25,847333.0,143.0101,143.0101,141.093,142.602,847333.0
2018-10-17 09:35:00,150.19,150.4,149.36,149.43,633589.0,142.5451,142.7444,141.7573,141.8238,633589.0
2018-10-17 09:40:00,149.4,149.85,149.2,149.79,377611.0,141.7953,142.2224,141.6055,142.1654,377611.0
2018-10-17 09:45:00,149.77,150.2,149.43,149.48,230281.0,142.1465,142.5546,141.8238,141.8712,230281.0
2018-10-17 09:50:00,149.51,149.52,148.52,148.69,515217.0,141.8997,141.9092,140.9601,141.1214,515217.0
2018-10-17 09:55:00,148.68,148.78,147.84,147.99,395276.0,141.1119,141.2069,140.3147,140.4571,395276.0
2018-10-17 10:00:00,147.97,148.09,147.3,147.96,264046.0,140.4381,140.552,139.8022,140.4286,264046.0
2018-10-17 10:05:00,147.93,148.58,147.93,148.58,163397.0,140.4001,141.017,140.4001,141.017,163397.0
2018-10-17 10:10:00,148.58,148.63,148.25,148.25,164414.0,141.017,141.0645,140.7038,140.7038,164414.0
2018-10-17 10:15:00,148.28,149.05,148.22,148.61,211034.0,140.7323,141.4631,140.6754,141.0455,211034.0
2018-10-17 10:20:00,148.59,148.74,147.62,147.64,207677.0,141.0265,141.1689,140.1059,140.1249,207677.0
2018-10-17 10:25:00,147.69,148.24,147.61,148.22,167913.0,140.1723,140.6943,140.0964,140.6754,167913.0
2018-10-17 10:30:00,148.21,148.31,147.36,147.43,185537.0,140.6659,140.7608,139.8591,139.9256,185537.0
2018-10-17 10:35:00,147.43,147.86,147.23,147.37,226293.0,139.9256,140.3337,139.7358,139.8686,226293.0
2018-10-17 10:40:00,147.35,147.39,146.8,146.97,393691.0,139.8496,139.8876,139.3276,139.489,393691.0
2018-10-17 10:45:00,146.97,147.37,146.85,147.25,231016.0,139.489,139.8686,139.3751,139.7547,231016.0
2018-10-17 10:50:00,147.28,147.71,147.09,147.56,166008.0,139.7832,140.1913,139.6029,140.049,166008.0
2018-10-17 10:55:00,147.57,147.77,147.39,147.58,227784.0,140.0584,140.2483,139.8876,140.0679,227784.0
2018-10-17 11:00:00,147.56,147.57,147.16,147.37,169077.0,140.049,140.0584,139.6693,139.8686,169077.0
2018-10-17 11:05:00,147.34,148.16,147.26,147.95,174034.0,139.8402,140.6184,139.7642,140.4191,174034.0
2018-10-17 11:10:00,147.95,147.97,147.48,147.83,110733.0,140.4191,140.4381,139.973,140.3052,110733.0
2018-10-17 11:15:00,147.84,148.0,147.5,147.6,111233.0,140.3147,140.4666,139.992,140.0869,111233.0
2018-10-17 11:20:00,147.6,147.67,147.18,147.34,190274.0,140.0869,140.1534,139.6883,139.8402,190274.0
2018-10-17 11:25:00,147.34,147.56,147.16,147.29,115857.0,139.8402,140.049,139.6693,139.7927,115857.0
2018-10-17 11:30:00,147.32,147.4,147.01,147.01,114791.0,139.8212,139.8971,139.5269,139.5269,114791.0
2018-10-17 11:35:00,147.04,147.33,147.01,147.14,181381.0,139.5554,139.8307,139.5269,139.6503,181381.0
2018-10-17 11:40:00,147.18,147.46,147.04,147.34,175193.0,139.6883,139.954,139.5554,139.8402,175193.0
2018-10-17 11:45:00,147.34,147.43,146.91,147.0,154947.0,139.8402,139.9256,139.432,139.5175,154947.0
2018-10-17 11:50:00,146.99,147.02,146.52,146.77,146535.0,139.508,139.5364,139.0619,139.2992,146535.0
2018-10-17 11:55:00,146.77,146.97,146.37,146.86,231063.0,139.2992,139.489,138.9195,139.3846,231063.0
2018-10-17 12:00:00,146.86,147.14,146.64,146.94,83778.0,139.3846,139.6503,139.1758,139.4605,83778.0
2018-10-17 12:05:00,146.98,147.2,146.86,147.18,60459.0,139.4985,139.7073,139.3846,139.6883,60459.0
2018-10-17 12:10:00,147.18,147.38,146.92,147.33,108630.0,139.6883,139.8781,139.4415,139.8307,108630.0
2018-10-17 12:15:00,147.35,147.62,147.26,147.6,84449.0,139.8496,140.1059,139.7642,140.0869,84449.0
2018-10-17 12:20:00,147.59,147.62,147.37,147.48,146243.0,140.0774,140.1059,139.8686,139.973,146243.0
2018-10-17 12:25:00,147.47,147.62,147.07,147.12,109064.0,139.9635,140.1059,139.5839,139.6313,109064.0
2018-10-17 12:30:00,147.13,147.29,147.01,147.13,84837.0,139.6408,139.7927,139.5269,139.6408,84837.0
2018-10-17 12:35:00,147.13,147.45,147.02,147.24,58689.0,139.6408,139.9446,139.5364,139.7452,58689.0
2018-10-17 12:40:00,147.24,147.44,147.13,147.16,52442.0,139.7452,139.9351,139.6408,139.6693,52442.0
2018-10-17 12:45:00,147.16,147.27,146.54,146.7,100162.0,139.6693,139.7737,139.0809,139.2327,100162.0
2018-10-17 12:50:00,146.68,147.26,146.68,147.22,64140.0,139.2137,139.7642,139.2137,139.7263,64140.0
2018-10-17 12:55:00,147.19,147.37,147.05,147.12,51565.0,139.6978,139.8686,139.5649,139.6313,51565.0
2018-10-17 13:00:00,147.18,147.45,147.06,147.43,51771.0,139.6883,139.9446,139.5744,139.9256,51771.0
2018-10-17 13:05:00,147.42,147.58,147.2,147.33,76515.0,139.9161,140.0679,139.7073,139.8307,76515.0
2018-10-17 13:10:00,147.33,147.56,147.21,147.4,115681.0,139.8307,140.049,139.7168,139.8971,115681.0
2018-10-17 13:15:00,147.4,147.45,147.09,147.27,40956.0,139.8971,139.9446,139.6029,139.7737,40956.0
2018-10-17 13:20:00,147.28,147.32,147.07,147.17,36876.0,139.7832,139.8212,139.5839,139.6788,36876.0
2018-10-17 13:25:00,147.2,147.21,146.87,147.03,86120.0,139.7073,139.7168,139.3941,139.5459,86120.0
2018-10-17 13:30:00,147.05,147.25,146.84,147.17,78281.0,139.5649,139.7547,139.3656,139.6788,78281.0
2018-10-17 13:35:00,147.14,147.34,147.0,147.14,52092.0,139.6503,139.8402,139.5175,139.6503,52092.0
2018-10-17 13:40:00,147.2,147.29,147.08,147.14,46732.0,139.7073,139.7927,139.5934,139.6503,46732.0
2018-10-17 13:45:00,147.12,147.27,147.05,147.13,36719.0,139.6313,139.7737,139.5649,139.6408,36719.0
2018-10-17 13:50:00,147.15,147.27,147.06,147.27,55937.0,139.6598,139.7737,139.5744,139.7737,55937.0
2018-10-17 13:55:00,147.25,147.48,147.08,147.47,138851.0,139.7547,139.973,139.5934,139.9635,138851.0
2018-10-17 14:00:00,147.46,147.54,147.03,147.22,93466.0,139.954,140.03,139.5459,139.7263,93466.0
2018-10-17 14:05:00,147.22,147.77,147.21,147.59,104461.0,139.7263,140.2483,139.7168,140.0774,104461.0
2018-10-17 14:10:00,147.58,147.63,147.23,147.31,107286.0,140.0679,140.1154,139.7358,139.8117,107286.0
2018-10-17 14:15:00,147.27,147.27,146.96,147.15,61235.0,139.7737,139.7737,139.4795,139.6598,61235.0
2018-10-17 14:20:00,147.13,147.16,146.57,146.79,89482.0,139.6408,139.6693,139.1093,139.3181,89482.0
2018-10-17 14:25:00,146.76,147.06,146.66,146.81,83363.0,139.2897,139.5744,139.1948,139.3371,83363.0
2018-10-17 14:30:00,146.8,147.05,146.66,146.69,70287.0,139.3276,139.5649,139.1948,139.2232,70287.0
2018-10-17 14:35:00,146.69,146.75,146.44,146.47,99596.0,139.2232,139.2802,138.986,139.0144,99596.0
2018-10-17 14:40:00,146.47,146.8,146.46,146.72,87507.0,139.0144,139.3276,139.0049,139.2517,87507.0
2018-10-17 14:45:00,146.7,147.06,146.68,147.06,71076.0,139.2327,139.5744,139.2137,139.5744,71076.0
2018-10-17 14:50:00,147.01,147.24,146.89,147.14,62214.0,139.5269,139.7452,139.4131,139.6503,62214.0
2018-10-17 14:55:00,147.12,147.37,147.07,147.16,57590.0,139.6313,139.8686,139.5839,139.6693,57590.0
2018-10-17 15:00:00,147.17,147.32,147.04,147.26,63684.0,139.6788,139.8212,139.5554,139.7642,63684.0
2018-10-17 15:05:00,147.22,147.51,147.21,147.48,69318.0,139.7263,140.0015,139.7168,139.973,69318.0
2018-10-17 15:10:00,147.46,147.61,147.39,147.5,70343.0,139.954,140.0964,139.8876,139.992,70343.0
2018-10-17 15:15:00,147.48,147.6,147.42,147.56,128524.0,139.973,140.0869,139.9161,140.049,128524.0
2018-10-17 15:20:00,147.57,148.08,147.56,148.06,164470.0,140.0584,140.5425,140.049,140.5235,164470.0
2018-10-17 15:25:00,148.05,148.24,147.96,148.13,110121.0,140.514,140.6943,140.4286,140.5899,110121.0
2018-10-17 15:30:00,148.16,148.17,147.7,148.0,192984.0,140.6184,140.6279,140.1818,140.4666,192984.0
2018-10-17 15:35:00,147.97,148.04,147.85,147.98,114172.0,140.4381,140.5045,140.3242,140.4476,114172.0
2018-10-17 15:40:00,147.97,148.23,147.76,147.96,170719.0,140.4381,140.6848,140.2388,140.4286,170719.0
2018-10-17 15:45:00,147.96,148.23,147.9,147.99,164541.0,140.4286,140.6848,140.3716,140.4571,164541.0
2018-10-17 15:50:00,147.97,148.1,147.88,147.91,192226.0,140.4381,140.5615,140.3527,140.3811,192226.0
2018-10-17 15:55:00,147.92,148.23,147.8,148.12,329435.0,140.3906,140.6848,140.2767,140.5804,329435.0
2018-10-18 09:30:00,145.89,146.28,143.95,144.24,877704.0,138.464,138.8341,136.6227,136.8979,877704.0
2018-10-18 09:35:00,144.22,145.08,144.04,144.98,381934.0,136.879,137.6952,136.7081,137.6003,381934.0
2018-10-18 09:40:00,144.96,145.18,144.47,144.85,431189.0,137.5813,137.7901,137.1162,137.4769,431189.0
2018-10-18 09:45:00,144.85,145.24,144.58,145.23,280259.0,137.4769,137.847,137.2206,137.8376,280259.0
2018-10-18 09:50:00,145.2,145.53,144.93,145.04,272890.0,137.8091,138.1223,137.5528,137.6572,272890.0
2018-10-18 09:55:00,145.01,145.01,144.25,144.39,338665.0,137.6288,137.6288,136.9074,137.0403,338665.0
2018-10-18 10:00:00,144.39,144.42,144.05,144.35,343790.0,137.0403,137.0688,136.7176,137.0023,343790.0
2018-10-18 10:05:00,144.38,144.88,144.11,144.23,226780.0,137.0308,137.5054,136.7746,136.8885,226780.0
2018-10-18 10:10:00,144.22,144.4,143.7,143.77,293967.0,136.879,137.0498,136.3854,136.4519,293967.0
2018-10-18 10:15:00,143.73,144.33,143.62,144.05,270771.0,136.4139,136.9834,136.3095,136.7176,270771.0
2018-10-18 10:20:00,144.05,144.33,143.75,144.21,147142.0,136.7176,136.9834,136.4329,136.8695,147142.0
2018-10-18 10:25:00,144.3,144.38,144.01,144.34,130533.0,136.9549,137.0308,136.6797,136.9929,130533.0
2018-10-18 10:30:00,144.35,144.78,144.23,144.71,163507.0,137.0023,137.4105,136.8885,137.344,163507.0
2018-10-18 10:35:00,144.72,144.89,144.62,144.73,147082.0,137.3535,137.5149,137.2586,137.363,147082.0
2018-10-18 10:40:00,144.71,144.9,144.5,144.56,125680.0,137.344,137.5244,137.1447,137.2017,125680.0
2018-10-18 10:45:00,144.56,144.98,144.46,144.83,191406.0,137.2017,137.6003,137.1067,137.4579,191406.0
2018-10-18 10:50:00,144.81,145.18,144.79,144.99,236284.0,137.4389,137.7901,137.42,137.6098,236284.0
2018-10-18 10:55:00,145.02,145.07,144.42,144.52,203958.0,137.6382,137.6857,137.0688,137.1637,203958.0
2018-10-18 11:00:00,144.53,144.75,144.45,144.54,156881.0,137.1732,137.382,137.0973,137.1827,156881.0
2018-10-18 11:05:00,144.53,144.73,144.5,144.59,93680.0,137.1732,137.363,137.1447,137.2301,93680.0
2018-10-18 11:10:00,144.55,144.74,144.28,144.34,146402.0,137.1922,137.3725,136.9359,136.9929,146402.0
2018-10-18 11:15:00,144.34,144.54,144.1,144.22,164210.0,136.9929,137.1827,136.7651,136.879,164210.0
2018-10-18 11:20:00,144.23,144.29,143.71,143.77,200041.0,136.8885,136.9454,136.3949,136.4519,200041.0
2018-10-18 11:25:00,143.76,144.0,143.55,143.67,183217.0,136.4424,136.6702,136.2431,136.357,183217.0
2018-10-18 11:30:00,143.66,143.69,143.15,143.27,246562.0,136.3475,136.3759,135.8634,135.9773,246562.0
2018-10-18 11:35:00,143.25,143.29,142.85,143.07,365401.0,135.9583,135.9963,135.5787,135.7875,365401.0
2018-10-18 11:40:00,143.05,143.13,142.69,142.69,326894.0,135.7685,135.8444,135.4268,135.4268,326894.0
2018-10-18 11:45:00,142.69,142.73,142.01,142.14,358707.0,135.4268,135.4648,134.7815,134.9048,358707.0
2018-10-18 11:50:00,142.14,142.4,141.79,142.35,514911.0,134.9048,135.1516,134.5727,135.1042,514911.0
2018-10-18 11:55:00,142.39,142.46,142.01,142.3,191495.0,135.1421,135.2086,134.7815,135.0567,191495.0
2018-10-18 12:00:00,142.29,142.54,142.15,142.43,240528.0,135.0472,135.2845,134.9143,135.1801,240528.0
2018-10-18 12:05:00,142.41,142.7,142.36,142.5,203944.0,135.1611,135.4363,135.1136,135.2465,203944.0
2018-10-18 12:10:00,142.55,142.7,142.37,142.66,144457.0,135.294,135.4363,135.1231,135.3984,144457.0
2018-10-18 12:15:00,142.66,142.66,142.33,142.41,108322.0,135.3984,135.3984,135.0852,135.1611,108322.0
2018-10-18 12:20:00,142.4,142.87,142.32,142.81,162764.0,135.1516,135.5977,135.0757,135.5407,162764.0
2018-10-18 12:25:00,142.84,143.06,142.74,142.92,197905.0,135.5692,135.778,135.4743,135.6451,197905.0
2018-10-18 12:30:00,142.88,142.92,142.64,142.74,130153.0,135.6072,135.6451,135.3794,135.4743,130153.0
2018-10-18 12:35:00,142.75,142.77,142.47,142.62,185008.0,135.4838,135.5028,135.218,135.3604,185008.0
2018-10-18 12:40:00,142.64,142.81,142.51,142.68,126246.0,135.3794,135.5407,135.256,135.4174,126246.0
2018-10-18 12:45:00,142.68,142.82,142.5,142.56,69196.0,135.4174,135.5502,135.2465,135.3035,69196.0
2018-10-18 12:50:00,142.54,142.76,142.4,142.51,92746.0,135.2845,135.4933,135.1516,135.256,92746.0
2018-10-18 12:55:00,142.52,142.6,142.23,142.28,74383.0,135.2655,135.3414,134.9903,135.0377,74383.0
2018-10-18 13:00:00,142.26,142.48,142.14,142.14,95729.0,135.0187,135.2275,134.9048,134.9048,95729.0
2018-10-18 13:05:00,142.11,142.14,141.82,142.02,197083.0,134.8764,134.9048,134.6011,134.7909,197083.0
2018-10-18 13:10:00,141.99,142.07,141.42,141.57,209776.0,134.7625,134.8384,134.2215,134.3639,209776.0
2018-10-18 13:15:00,141.55,141.63,140.8,141.17,328872.0,134.3449,134.4208,133.633,133.9842,328872.0
2018-10-18 13:20:00,141.18,141.26,140.92,141.06,280305.0,133.9937,134.0696,133.7469,133.8798,280305.0
2018-10-18 13:25:00,141.05,141.59,140.96,141.4,195301.0,133.8703,134.3828,133.7849,134.2025,195301.0
2018-10-18 13:30:00,141.4,141.68,141.16,141.61,114942.0,134.2025,134.4683,133.9747,134.4018,114942.0
2018-10-18 13:35:00,141.6,141.79,141.34,141.71,80632.0,134.3923,134.5727,134.1456,134.4967,80632.0
2018-10-18 13:40:00,141.7,141.7,141.35,141.46,133608.0,134.4872,134.4872,134.1551,134.2595,133608.0
2018-10-18 13:45:00,141.45,141.72,141.31,141.72,92747.0,134.25,134.5062,134.1171,134.5062,92747.0
2018-10-18 13:50:00,141.71,141.79,141.44,141.62,79231.0,134.4967,134.5727,134.2405,134.4113,79231.0
2018-10-18 13:55:00,141.61,141.96,141.57,141.84,73780.0,134.4018,134.734,134.3639,134.6201,73780.0
2018-10-18 14:00:00,141.79,142.22,141.73,142.03,98820.0,134.5727,134.9808,134.5157,134.8004,98820.0
2018-10-18 14:05:00,142.05,142.3,141.87,142.0,104255.0,134.8194,135.0567,134.6486,134.772,104255.0
2018-10-18 14:10:00,141.98,142.2,141.89,142.12,91538.0,134.753,134.9618,134.6676,134.8859,91538.0
2018-10-18 14:15:00,142.12,142.15,141.61,141.66,114935.0,134.8859,134.9143,134.4018,134.4493,114935.0
2018-10-18 14:20:00,141.66,142.32,141.6,142.32,134604.0,134.4493,135.0757,134.3923,135.0757,134604.0
2018-10-18 14:25:00,142.32,142.33,141.81,142.15,99572.0,135.0757,135.0852,134.5916,134.9143,99572.0
2018-10-18 14:30:00,142.11,142.24,141.82,142.14,101698.0,134.8764,134.9997,134.6011,134.9048,101698.0
2018-10-18 14:35:00,142.1,142.55,142.01,142.2,186223.0,134.8669,135.294,134.7815,134.9618,186223.0
2018-10-18 14:40:00,142.17,142.68,142.08,142.51,90133.0,134.9333,135.4174,134.8479,135.256,90133.0
2018-10-18 14:45:00,142.54,142.68,142.27,142.38,107153.0,135.2845,135.4174,135.0282,135.1326,107153.0
2018-10-18 14:50:00,142.41,142.57,142.36,142.5,63950.0,135.1611,135.313,135.1136,135.2465,63950.0
2018-10-18 14:55:00,142.48,142.48,142.07,142.13,109717.0,135.2275,135.2275,134.8384,134.8953,109717.0
2018-10-18 15:00:00,142.11,142.5,141.8,141.83,168990.0,134.8764,135.2465,134.5821,134.6106,168990.0
2018-10-18 15:05:00,141.85,142.0,141.62,141.99,130406.0,134.6296,134.772,134.4113,134.7625,130406.0
2018-10-18 15:10:00,142.0,142.14,141.94,141.97,125269.0,134.772,134.9048,134.715,134.7435,125269.0
2018-10-18 15:15:00,141.94,142.44,141.93,142.21,132123.0,134.715,135.1896,134.7055,134.9713,132123.0
2018-10-18 15:20:00,142.2,142.38,142.08,142.22,115872.0,134.9618,135.1326,134.8479,134.9808,115872.0
2018-10-18 15:25:00,142.21,142.5,142.14,142.4,160348.0,134.9713,135.2465,134.9048,135.1516,160348.0
2018-10-18 15:30:00,142.38,142.39,141.9,141.95,188104.0,135.1326,135.1421,134.6771,134.7245,188104.0
2018-10-18 15:35:00,141.97,142.3,141.81,142.26,189438.0,134.7435,135.0567,134.5916,135.0187,189438.0
2018-10-18 15:40:00,142.26,142.46,141.76,141.78,273391.0,135.0187,135.2086,134.5442,134.5632,273391.0
2018-10-18 15:45:00,141.79,142.05,141.76,141.91,280567.0,134.5727,134.8194,134.5442,134.6865,280567.0
2018-10-18 15:50:00,141.9,141.91,141.53,141.59,322224.0,134.6771,134.6865,134.3259,134.3828,322224.0
2018-10-18 15:55:00,141.58,141.88,141.43,141.88,515337.0,134.3733,134.6581,134.231,134.6581,515337.0
2018-10-19 09:30:00,145.34,145.77,144.68,144.69,812156.0,137.942,138.3501,137.3155,137.325,812156.0
2018-10-19 09:35:00,144.7,145.89,144.69,145.59,375449.0,137.3345,138.464,137.325,138.1792,375449.0
2018-10-19 09:40:00,145.65,146.77,145.62,146.42,495351.0,138.2362,139.2992,138.2077,138.967,495351.0
2018-10-19 09:45:00,146.39,146.59,145.81,146.09,253447.0,138.9385,139.1283,138.388,138.6538,253447.0
2018-10-19 09:50:00,146.13,146.5,145.62,145.7,259202.0,138.6917,139.0429,138.2077,138.2836,259202.0
2018-10-19 09:55:00,145.71,145.98,145.48,145.64,316261.0,138.2931,138.5494,138.0748,138.2267,316261.0
2018-10-19 10:00:00,145.7,146.18,145.5,146.1,230638.0,138.2836,138.7392,138.0938,138.6633,230638.0
2018-10-19 10:05:00,146.16,146.35,145.62,145.8,187330.0,138.7202,138.9005,138.2077,138.3785,187330.0
2018-10-19 10:10:00,145.75,145.81,145.24,145.33,174703.0,138.3311,138.388,137.847,137.9325,174703.0
2018-10-19 10:15:00,145.33,145.55,145.07,145.11,287279.0,137.9325,138.1413,137.6857,137.7237,287279.0
2018-10-19 10:20:00,145.1,145.53,144.95,145.3,300383.0,137.7142,138.1223,137.5718,137.904,300383.0
2018-10-19 10:25:00,145.26,145.31,144.9,144.94,234378.0,137.866,137.9135,137.5244,137.5623,234378.0
2018-10-19 10:30:00,144.92,145.0,144.68,144.88,263930.0,137.5433,137.6193,137.3155,137.5054,263930.0
2018-10-19 10:35:00,144.88,144.89,144.41,144.67,157426.0,137.5054,137.5149,137.0593,137.3061,157426.0
2018-10-19 10:40:00,144.65,144.88,144.5,144.86,114638.0,137.2871,137.5054,137.1447,137.4864,114638.0
2018-10-19 10:45:00,144.82,145.0,144.49,144.5,146477.0,137.4484,137.6193,137.1352,137.1447,146477.0
2018-10-19 10:50:00,144.5,144.84,144.48,144.69,115593.0,137.1447,137.4674,137.1257,137.325,115593.0
2018-10-19 10:55:00,144.7,145.14,144.56,144.98,93397.0,137.3345,137.7521,137.2017,137.6003,93397.0
2018-10-19 11:00:00,144.97,145.4,144.8,144.88,157052.0,137.5908,137.9989,137.4294,137.5054,157052.0
2018-10-19 11:05:00,144.93,145.24,144.76,145.09,58899.0,137.5528,137.847,137.3915,137.7047,58899.0
2018-10-19 11:10:00,145.15,145.53,145.07,145.27,156226.0,137.7616,138.1223,137.6857,137.8755,156226.0
2018-10-19 11:15:00,145.3,145.47,144.66,144.66,66659.0,137.904,138.0653,137.2966,137.2966,66659.0
2018-10-19 11:20:00,144.7,144.89,144.14,144.25,165073.0,137.3345,137.5149,136.803,136.9074,165073.0
2018-10-19 11:25:00,144.23,144.56,144.14,144.38,82581.0,136.8885,137.2017,136.803,137.0308,82581.0
2018-10-19 11:30:00,144.38,144.63,144.31,144.46,79217.0,137.0308,137.2681,136.9644,137.1067,79217.0
2018-10-19 11:35:00,144.51,144.51,143.88,144.07,174737.0,137.1542,137.1542,136.5563,136.7366,174737.0
2018-10-19 11:40:00,144.09,144.23,143.88,144.14,111288.0,136.7556,136.8885,136.5563,136.803,111288.0
2018-10-19 11:45:00,144.12,144.57,144.06,144.38,106478.0,136.7841,137.2111,136.7271,137.0308,106478.0
2018-10-19 11:50:00,144.39,144.7,143.74,143.79,188406.0,137.0403,137.3345,136.4234,136.4709,188406.0
2018-10-19 11:55:00,143.74,144.45,143.72,144.36,105603.0,136.4234,137.0973,136.4044,137.0118,105603.0
2018-10-19 12:00:00,144.42,144.5,144.0,144.07,70079.0,137.0688,137.1447,136.6702,136.7366,70079.0
2018-10-19 12:05:00,144.09,144.29,143.63,143.75,83864.0,136.7556,136.9454,136.319,136.4329,83864.0
2018-10-19 12:10:00,143.82,143.87,143.31,143.53,68891.0,136.4993,136.5468,136.0153,136.2241,68891.0
2018-10-19 12:15:00,143.5,143.69,143.17,143.22,95606.0,136.1956,136.3759,135.8824,135.9299,95606.0
2018-10-19 12:20:00,143.19,143.54,143.02,143.23,141921.0,135.9014,136.2336,135.74,135.9394,141921.0
2018-10-19 12:25:00,143.19,143.27,142.77,143.0,182574.0,135.9014,135.9773,135.5028,135.7211,182574.0
2018-10-19 12:30:00,143.0,143.42,142.88,142.9,135068.0,135.7211,136.1197,135.6072,135.6262,135068.0
2018-10-19 12:35:00,142.87,143.25,142.8,143.15,147910.0,135.5977,135.9583,135.5312,135.8634,147910.0
2018-10-19 12:40:00,143.15,143.25,142.61,143.07,190887.0,135.8634,135.9583,135.3509,135.7875,190887.0
2018-10-19 12:45:00,143.14,143.2,142.95,143.14,156120.0,135.8539,135.9109,135.6736,135.8539,156120.0
2018-10-19 12:50:00,143.18,143.77,143.01,143.72,130123.0,135.8919,136.4519,135.7306,136.4044,130123.0
2018-10-19 12:55:00,143.72,143.92,143.59,143.65,63206.0,136.4044,136.5942,136.281,136.338,63206.0
2018-10-19 13:00:00,143.62,143.7,143.44,143.61,74618.0,136.3095,136.3854,136.1387,136.3,74618.0
2018-10-19 13:05:00,143.69,143.79,143.45,143.61,72556.0,136.3759,136.4709,136.1482,136.3,72556.0
2018-10-19 13:10:00,143.58,144.27,143.58,144.21,85727.0,136.2715,136.9264,136.2715,136.8695,85727.0
2018-10-19 13:15:00,144.16,144.4,143.93,143.97,81299.0,136.822,137.0498,136.6037,136.6417,81299.0
2018-10-19 13:20:00,144.0,144.21,143.9,144.2,53968.0,136.6702,136.8695,136.5753,136.86,53968.0
2018-10-19 13:25:00,144.2,144.31,143.96,144.13,53297.0,136.86,136.9644,136.6322,136.7935,53297.0
2018-10-19 13:30:00,144.18,144.49,144.02,144.42,71818.0,136.841,137.1352,136.6891,137.0688,71818.0
2018-10-19 13:35:00,144.4,144.4,144.1,144.14,43958.0,137.0498,137.0498,136.7651,136.803,43958.0
2018-10-19 13:40:00,144.14,144.29,143.81,144.08,54275.0,136.803,136.9454,136.4898,136.7461,54275.0
2018-10-19 13:45:00,144.08,144.32,143.95,144.23,48865.0,136.7461,136.9739,136.6227,136.8885,48865.0
2018-10-19 13:50:00,144.23,144.25,143.8,143.86,42705.0,136.8885,136.9074,136.4803,136.5373,42705.0
2018-10-19 13:55:00,143.84,144.0,143.57,143.6,44170.0,136.5183,136.6702,136.2621,136.2905,44170.0
2018-10-19 14:00:00,143.57,143.74,143.23,143.27,61689.0,136.2621,136.4234,135.9394,135.9773,61689.0
2018-10-19 14:05:00,143.22,143.51,143.02,143.43,71494.0,135.9299,136.2051,135.74,136.1292,71494.0
2018-10-19 14:10:00,143.42,143.67,143.32,143.37,51997.0,136.1197,136.357,136.0248,136.0722,51997.0
2018-10-19 14:15:00,143.39,143.44,143.01,143.08,67571.0,136.0912,136.1387,135.7306,135.797,67571.0
2018-10-19 14:20:00,143.12,143.46,142.95,143.39,94872.0,135.835,136.1576,135.6736,136.0912,94872.0
2018-10-19 14:25:00,143.44,143.56,143.23,143.32,80287.0,136.1387,136.2526,135.9394,136.0248,80287.0
2018-10-19 14:30:00,143.32,143.46,143.14,143.28,57835.0,136.0248,136.1576,135.8539,135.9868,57835.0
2018-10-19 14:35:00,143.32,143.44,143.22,143.29,63731.0,136.0248,136.1387,135.9299,135.9963,63731.0
2018-10-19 14:40:00,143.27,143.35,143.02,143.05,80090.0,135.9773,136.0532,135.74,135.7685,80090.0
2018-10-19 14:45:00,143.1,143.25,143.04,143.17,77344.0,135.816,135.9583,135.759,135.8824,77344.0
2018-10-19 14:50:00,143.2,143.3,143.09,143.17,78365.0,135.9109,136.0058,135.8065,135.8824,78365.0
2018-10-19 14:55:00,143.14,143.2,142.85,142.98,70457.0,135.8539,135.9109,135.5787,135.7021,70457.0
2018-10-19 15:00:00,142.99,143.15,142.79,142.87,93115.0,135.7116,135.8634,135.5218,135.5977,93115.0
2018-10-19 15:05:00,142.83,142.95,142.74,142.91,93889.0,135.5597,135.6736,135.4743,135.6356,93889.0
2018-10-19 15:10:00,142.91,143.02,142.83,142.9,57767.0,135.6356,135.74,135.5597,135.6262,57767.0
2018-10-19 15:15:00,142.92,143.22,142.77,143.22,95539.0,135.6451,135.9299,135.5028,135.9299,95539.0
2018-10-19 15:20:00,143.2,143.42,143.14,143.25,120021.0,135.9109,136.1197,135.8539,135.9583,120021.0
2018-10-19 15:25:00,143.24,143.54,143.23,143.44,126564.0,135.9488,136.2336,135.9394,136.1387,126564.0
2018-10-19 15:30:00,143.47,143.6,143.4,143.58,124419.0,136.1671,136.2905,136.1007,136.2715,124419.0
2018-10-19 15:35:00,143.59,143.59,143.33,143.43,109808.0,136.281,136.281,136.0343,136.1292,109808.0
2018-10-19 15:40:00,143.41,143.51,143.32,143.44,123259.0,136.1102,136.2051,136.0248,136.1387,123259.0
2018-10-19 15:45:00,143.44,143.55,143.09,143.33,147320.0,136.1387,136.2431,135.8065,136.0343,147320.0
2018-10-19 15:50:00,143.32,143.42,142.99,142.99,143284.0,136.0248,136.1197,135.7116,135.7116,143284.0
2018-10-19 15:55:00,142.99,143.09,142.8,142.92,350349.0,135.7116,135.8065,135.5312,135.6451,350349.0
2018-10-22 09:30:00,148.99,150.2,148.44,149.87,1952766.0,141.4062,142.5546,140.8842,142.2414,1952766.0
2018-10-22 09:35:00,149.88,149.98,148.03,148.18,922577.0,142.2509,142.3458,140.495,140.6374,922577.0
2018-10-22 09:40:00,148.17,148.48,147.66,148.26,602733.0,140.6279,140.9221,140.1439,140.7133,602733.0
2018-10-22 09:45:00,148.23,148.26,147.52,147.59,476440.0,140.6848,140.7133,140.011,140.0774,476440.0
2018-10-22 09:50:00,147.62,147.74,146.31,146.56,806468.0,140.1059,140.2198,138.8626,139.0999,806468.0
2018-10-22 09:55:00,146.58,147.19,146.21,147.07,694245.0,139.1188,139.6978,138.7677,139.5839,694245.0
2018-10-22 10:00:00,147.1,147.67,147.07,147.5,378489.0,139.6124,140.1534,139.5839,139.992,378489.0
2018-10-22 10:05:00,147.5,147.54,146.4,146.73,420677.0,139.992,140.03,138.948,139.2612,420677.0
2018-10-22 10:10:00,146.7,147.12,146.49,146.88,460509.0,139.2327,139.6313,139.0334,139.4036,460509.0
2018-10-22 10:15:00,146.9,146.9,146.1,146.81,282465.0,139.4225,139.4225,138.6633,139.3371,282465.0
2018-10-22 10:20:00,146.79,146.81,146.22,146.48,134556.0,139.3181,139.3371,138.7772,139.0239,134556.0
2018-10-22 10:25:00,146.49,147.0,146.29,146.86,199698.0,139.0334,139.5175,138.8436,139.3846,199698.0
2018-10-22 10:30:00,146.9,147.78,146.71,147.74,275988.0,139.4225,140.2578,139.2422,140.2198,275988.0
2018-10-22 10:35:00,147.77,148.31,147.46,148.3,377986.0,140.2483,140.7608,139.954,140.7513,377986.0
2018-10-22 10:40:00,148.32,148.71,148.27,148.59,271169.0,140.7703,141.1404,140.7228,141.0265,271169.0
2018-10-22 10:45:00,148.6,149.12,148.42,149.01,332842.0,141.036,141.5295,140.8652,141.4251,332842.0
2018-10-22 10:50:00,149.02,149.25,148.73,149.16,320617.0,141.4346,141.6529,141.1594,141.5675,320617.0
2018-10-22 10:55:00,149.2,149.6,148.97,149.47,402044.0,141.6055,141.9851,141.3872,141.8617,402044.0
2018-10-22 11:00:00,149.47,149.54,149.23,149.51,277142.0,141.8617,141.9282,141.6339,141.8997,277142.0
2018-10-22 11:05:00,149.51,149.79,149.32,149.34,348740.0,141.8997,142.1654,141.7194,141.7383,348740.0
2018-10-22 11:10:00,149.33,149.34,148.53,148.73,296043.0,141.7289,141.7383,140.9696,141.1594,296043.0
2018-10-22 11:15:00,148.75,149.29,148.71,149.23,183739.0,141.1784,141.6909,141.1404,141.6339,183739.0
2018-10-22 11:20:00,149.25,149.54,148.95,149.44,198201.0,141.6529,141.9282,141.3682,141.8333,198201.0
2018-10-22 11:25:00,149.46,149.57,148.72,148.88,179767.0,141.8522,141.9566,141.1499,141.3018,179767.0
2018-10-22 11:30:00,148.9,149.01,148.6,148.6,116066.0,141.3207,141.4251,141.036,141.036,116066.0
2018-10-22 11:35:00,148.62,148.87,148.51,148.8,142517.0,141.055,141.2923,140.9506,141.2258,142517.0
2018-10-22 11:40:00,148.79,148.8,148.2,148.64,214263.0,141.2163,141.2258,140.6564,141.074,214263.0
2018-10-22 11:45:00,148.62,148.99,148.44,148.79,171060.0,141.055,141.4062,140.8842,141.2163,171060.0
2018-10-22 11:50:00,148.8,148.91,148.5,148.65,118138.0,141.2258,141.3302,140.9411,141.0835,118138.0
2018-10-22 11:55:00,148.65,148.97,148.59,148.92,190695.0,141.0835,141.3872,141.0265,141.3397,190695.0
2018-10-22 12:00:00,148.93,149.23,148.63,149.15,239513.0,141.3492,141.6339,141.0645,141.558,239513.0
2018-10-22 12:05:00,149.18,149.5,149.04,149.15,173754.0,141.5865,141.8902,141.4536,141.558,173754.0
2018-10-22 12:10:00,149.18,149.24,148.83,148.83,214090.0,141.5865,141.6434,141.2543,141.2543,214090.0
2018-10-22 12:15:00,148.83,149.19,148.74,149.15,155884.0,141.2543,141.596,141.1689,141.558,155884.0
2018-10-22 12:20:00,149.15,149.3,148.64,148.66,174087.0,141.558,141.7004,141.074,141.093,174087.0
2018-10-22 12:25:00,148.64,148.87,148.47,148.81,125766.0,141.074,141.2923,140.9126,141.2353,125766.0
2018-10-22 12:30:00,148.82,148.95,148.63,148.83,63955.0,141.2448,141.3682,141.0645,141.2543,63955.0
2018-10-22 12:35:00,148.83,148.96,148.49,148.93,64558.0,141.2543,141.3777,140.9316,141.3492,64558.0
2018-10-22 12:40:00,148.96,149.17,148.9,149.06,86711.0,141.3777,141.577,141.3207,141.4726,86711.0
2018-10-22 12:45:00,149.07,149.16,148.78,148.78,67309.0,141.4821,141.5675,141.2069,141.2069,67309.0
2018-10-22 12:50:00,148.78,149.14,148.77,148.88,99884.0,141.2069,141.5485,141.1974,141.3018,99884.0
2018-10-22 12:55:00,148.86,148.91,148.71,148.76,69442.0,141.2828,141.3302,141.1404,141.1879,69442.0
2018-10-22 13:00:00,148.75,148.81,148.51,148.53,75562.0,141.1784,141.2353,140.9506,140.9696,75562.0
2018-10-22 13:05:00,148.55,149.08,148.53,148.9,108609.0,140.9886,141.4916,140.9696,141.3207,108609.0
2018-10-22 13:10:00,148.9,148.96,148.67,148.82,72308.0,141.3207,141.3777,141.1025,141.2448,72308.0
2018-10-22 13:15:00,148.82,149.06,148.66,148.9,81208.0,141.2448,141.4726,141.093,141.3207,81208.0
2018-10-22 13:20:00,148.91,149.13,148.82,148.82,91868.0,141.3302,141.539,141.2448,141.2448,91868.0
2018-10-22 13:25:00,148.82,148.85,148.57,148.67,73953.0,141.2448,141.2733,141.0075,141.1025,73953.0
2018-10-22 13:30:00,148.64,148.77,148.52,148.76,68552.0,141.074,141.1974,140.9601,141.1879,68552.0
2018-10-22 13:35:00,148.74,148.93,148.63,148.7,93528.0,141.1689,141.3492,141.0645,141.1309,93528.0
2018-10-22 13:40:00,148.69,148.98,148.67,148.93,66622.0,141.1214,141.3967,141.1025,141.3492,66622.0
2018-10-22 13:45:00,148.92,148.98,148.27,148.32,106708.0,141.3397,141.3967,140.7228,140.7703,106708.0
2018-10-22 13:50:00,148.34,148.42,147.96,148.39,183451.0,140.7892,140.8652,140.4286,140.8367,183451.0
2018-10-22 13:55:00,148.36,148.38,148.18,148.21,85148.0,140.8082,140.8272,140.6374,140.6659,85148.0
2018-10-22 14:00:00,148.2,148.4,148.12,148.3,116700.0,140.6564,140.8462,140.5804,140.7513,116700.0
2018-10-22 14:05:00,148.31,148.57,148.26,148.34,58931.0,140.7608,141.0075,140.7133,140.7892,58931.0
2018-10-22 14:10:00,148.31,148.64,148.26,148.31,69671.0,140.7608,141.074,140.7133,140.7608,69671.0
2018-10-22 14:15:00,148.31,148.49,148.1,148.19,69213.0,140.7608,140.9316,140.5615,140.6469,69213.0
2018-10-22 14:20:00,148.18,148.3,147.96,147.98,66884.0,140.6374,140.7513,140.4286,140.4476,66884.0
2018-10-22 14:25:00,147.98,148.14,147.95,148.1,103002.0,140.4476,140.5994,140.4191,140.5615,103002.0
2018-10-22 14:30:00,148.08,148.25,148.03,148.08,131317.0,140.5425,140.7038,140.495,140.5425,131317.0
2018-10-22 14:35:00,148.09,148.41,148.07,148.33,71303.0,140.552,140.8557,140.533,140.7798,71303.0
2018-10-22 14:40:00,148.35,148.38,148.19,148.21,54973.0,140.7987,140.8272,140.6469,140.6659,54973.0
2018-10-22 14:45:00,148.19,148.32,147.86,148.24,134078.0,140.6469,140.7703,140.3337,140.6943,134078.0
2018-10-22 14:50:00,148.25,148.26,148.05,148.14,51268.0,140.7038,140.7133,140.514,140.5994,51268.0
2018-10-22 14:55:00,148.14,148.26,148.03,148.15,79440.0,140.5994,140.7133,140.495,140.6089,79440.0
2018-10-22 15:00:00,148.16,148.84,148.06,148.72,168958.0,140.6184,141.2638,140.5235,141.1499,168958.0
2018-10-22 15:05:00,148.71,148.88,148.57,148.79,130294.0,141.1404,141.3018,141.0075,141.2163,130294.0
2018-10-22 15:10:00,148.8,148.95,148.68,148.69,130077.0,141.2258,141.3682,141.1119,141.1214,130077.0
2018-10-22 15:15:00,148.69,148.82,148.62,148.78,80046.0,141.1214,141.2448,141.055,141.2069,80046.0
2018-10-22 15:20:00,148.77,148.82,148.68,148.76,112038.0,141.1974,141.2448,141.1119,141.1879,112038.0
2018-10-22 15:25:00,148.75,148.98,148.66,148.98,141349.0,141.1784,141.3967,141.093,141.3967,141349.0
2018-10-22 15:30:00,148.98,149.24,148.87,149.13,270094.0,141.3967,141.6434,141.2923,141.539,270094.0
2018-10-22 15:35:00,149.13,149.33,148.99,149.01,237614.0,141.539,141.7289,141.4062,141.4251,237614.0
2018-10-22 15:40:00,149.0,149.35,148.92,149.16,247820.0,141.4157,141.7478,141.3397,141.5675,247820.0
2018-10-22 15:45:00,149.17,149.21,149.06,149.14,232876.0,141.577,141.615,141.4726,141.5485,232876.0
2018-10-22 15:50:00,149.13,149.18,148.67,148.8,256232.0,141.539,141.5865,141.1025,141.2258,256232.0
2018-10-22 15:55:00,148.8,148.84,148.69,148.84,419144.0,141.2258,141.2638,141.1214,141.2638,419144.0
2018-10-23 09:30:00,143.08,144.25,142.78,144.21,942965.0,135.797,136.9074,135.5123,136.8695,942965.0
2018-10-23 09:35:00,144.12,144.98,143.74,144.47,527057.0,136.7841,137.6003,136.4234,137.1162,527057.0
2018-10-23 09:40:00,144.46,144.84,143.78,144.65,401233.0,137.1067,137.4674,136.4614,137.2871,401233.0
2018-10-23 09:45:00,144.63,145.21,144.25,144.93,443249.0,137.2681,137.8186,136.9074,137.5528,443249.0
2018-10-23 09:50:00,144.91,145.19,144.57,144.58,273607.0,137.5338,137.7996,137.2111,137.2206,273607.0
2018-10-23 09:55:00,144.59,144.74,144.22,144.29,366633.0,137.2301,137.3725,136.879,136.9454,366633.0
2018-10-23 10:00:00,144.26,144.5,143.35,143.86,433451.0,136.9169,137.1447,136.0532,136.5373,433451.0
2018-10-23 10:05:00,143.82,144.41,143.71,144.31,313717.0,136.4993,137.0593,136.3949,136.9644,313717.0
2018-10-23 10:10:00,144.31,144.58,143.8,143.89,266138.0,136.9644,137.2206,136.4803,136.5658,266138.0
2018-10-23 10:15:00,143.88,144.12,143.46,143.66,357809.0,136.5563,136.7841,136.1576,136.3475,357809.0
2018-10-23 10:20:00,143.66,144.1,143.18,143.41,354048.0,136.3475,136.7651,135.8919,136.1102,354048.0
2018-10-23 10:25:00,143.46,143.49,143.13,143.33,321053.0,136.1576,136.1861,135.8444,136.0343,321053.0
2018-10-23 10:30:00,143.32,143.65,143.15,143.24,238178.0,136.0248,136.338,135.8634,135.9488,238178.0
2018-10-23 10:35:00,143.26,143.3,142.98,143.29,389775.0,135.9678,136.0058,135.7021,135.9963,389775.0
2018-10-23 10:40:00,143.29,143.34,142.63,142.77,265192.0,135.9963,136.0438,135.3699,135.5028,265192.0
2018-10-23 10:45:00,142.76,143.22,142.62,143.12,363836.0,135.4933,135.9299,135.3604,135.835,363836.0
2018-10-23 10:50:00,143.13,143.29,142.85,142.85,193636.0,135.8444,135.9963,135.5787,135.5787,193636.0
2018-10-23 10:55:00,142.87,143.78,142.81,143.57,194163.0,135.5977,136.4614,135.5407,136.2621,194163.0
2018-10-23 11:00:00,143.52,143.9,143.36,143.71,145114.0,136.2146,136.5753,136.0627,136.3949,145114.0
2018-10-23 11:05:00,143.73,144.27,143.69,144.25,194907.0,136.4139,136.9264,136.3759,136.9074,194907.0
2018-10-23 11:10:00,144.25,144.78,144.25,144.38,242441.0,136.9074,137.4105,136.9074,137.0308,242441.0
2018-10-23 11:15:00,144.4,144.73,144.4,144.7,127304.0,137.0498,137.363,137.0498,137.3345,127304.0
2018-10-23 11:20:00,144.69,145.3,144.65,145.08,259339.0,137.325,137.904,137.2871,137.6952,259339.0
2018-10-23 11:25:00,145.1,145.45,144.87,144.87,177790.0,137.7142,138.0464,137.4959,137.4959,177790.0
2018-10-23 11:30:00,144.86,145.1,144.71,144.71,135493.0,137.4864,137.7142,137.344,137.344,135493.0
2018-10-23 11:35:00,144.72,145.15,144.64,144.94,126188.0,137.3535,137.7616,137.2776,137.5623,126188.0
2018-10-23 11:40:00,144.9,145.14,144.7,144.88,88247.0,137.5244,137.7521,137.3345,137.5054,88247.0
2018-10-23 11:45:00,144.86,145.43,144.77,145.19,167536.0,137.4864,138.0274,137.401,137.7996,167536.0
2018-10-23 11:50:00,145.2,145.31,144.78,145.12,186832.0,137.8091,137.9135,137.4105,137.7332,186832.0
2018-10-23 11:55:00,145.11,145.26,144.75,144.76,109958.0,137.7237,137.866,137.382,137.3915,109958.0
2018-10-23 12:00:00,144.79,145.16,144.79,145.13,81116.0,137.42,137.7711,137.42,137.7426,81116.0
2018-10-23 12:05:00,145.13,145.99,145.11,145.97,152741.0,137.7426,138.5589,137.7237,138.5399,152741.0
2018-10-23 12:10:00,145.91,146.73,145.77,146.41,353363.0,138.4829,139.2612,138.3501,138.9575,353363.0
2018-10-23 12:15:00,146.46,146.6,146.16,146.29,121752.0,139.0049,139.1378,138.7202,138.8436,121752.0
2018-10-23 12:20:00,146.3,146.66,146.09,146.39,126583.0,138.8531,139.1948,138.6538,138.9385,126583.0
2018-10-23 12:25:00,146.4,146.75,146.36,146.46,127408.0,138.948,139.2802,138.91,139.0049,127408.0
2018-10-23 12:30:00,146.44,147.05,146.42,146.97,132312.0,138.986,139.5649,138.967,139.489,132312.0
2018-10-23 12:35:00,146.97,147.05,146.74,146.94,163752.0,139.489,139.5649,139.2707,139.4605,163752.0
2018-10-23 12:40:00,146.9,147.45,146.83,147.45,164671.0,139.4225,139.9446,139.3561,139.9446,164671.0
2018-10-23 12:45:00,147.47,147.51,146.92,147.11,163350.0,139.9635,140.0015,139.4415,139.6219,163350.0
2018-10-23 12:50:00,147.11,147.33,146.82,146.95,154650.0,139.6219,139.8307,139.3466,139.47,154650.0
2018-10-23 12:55:00,146.94,147.09,146.53,146.6,89234.0,139.4605,139.6029,139.0714,139.1378,89234.0
2018-10-23 13:00:00,146.56,147.23,146.52,146.95,84894.0,139.0999,139.7358,139.0619,139.47,84894.0
2018-10-23 13:05:00,146.97,147.21,146.79,147.18,52534.0,139.489,139.7168,139.3181,139.6883,52534.0
2018-10-23 13:10:00,147.14,147.32,146.8,146.86,91130.0,139.6503,139.8212,139.3276,139.3846,91130.0
2018-10-23 13:15:00,146.85,146.99,146.53,146.57,73593.0,139.3751,139.508,139.0714,139.1093,73593.0
2018-10-23 13:20:00,146.56,146.8,146.4,146.66,63040.0,139.0999,139.3276,138.948,139.1948,63040.0
2018-10-23 13:25:00,146.63,146.78,146.29,146.29,59740.0,139.1663,139.3087,138.8436,138.8436,59740.0
2018-10-23 13:30:00,146.32,146.51,146.07,146.23,53023.0,138.8721,139.0524,138.6348,138.7867,53023.0
2018-10-23 13:35:00,146.15,146.16,145.81,146.07,76445.0,138.7107,138.7202,138.388,138.6348,76445.0
2018-10-23 13:40:00,146.08,146.34,145.94,146.02,60147.0,138.6443,138.8911,138.5114,138.5873,60147.0
2018-10-23 13:45:00,146.02,146.34,146.0,146.08,84837.0,138.5873,138.8911,138.5684,138.6443,84837.0
2018-10-23 13:50:00,146.07,146.45,146.0,146.1,75139.0,138.6348,138.9955,138.5684,138.6633,75139.0
2018-10-23 13:55:00,146.13,146.27,145.88,145.91,60846.0,138.6917,138.8246,138.4545,138.4829,60846.0
2018-10-23 14:00:00,145.9,146.14,145.83,145.88,81165.0,138.4734,138.7012,138.407,138.4545,81165.0
2018-10-23 14:05:00,145.89,146.16,145.72,146.03,83810.0,138.464,138.7202,138.3026,138.5968,83810.0
2018-10-23 14:10:00,146.01,146.39,145.87,146.36,78658.0,138.5779,138.9385,138.445,138.91,78658.0
2018-10-23 14:15:00,146.36,146.92,146.36,146.92,109753.0,138.91,139.4415,138.91,139.4415,109753.0
2018-10-23 14:20:00,146.94,146.96,146.66,146.84,79048.0,139.4605,139.4795,139.1948,139.3656,79048.0
2018-10-23 14:25:00,146.84,146.86,146.36,146.53,97886.0,139.3656,139.3846,138.91,139.0714,97886.0
2018-10-23 14:30:00,146.56,146.97,146.5,146.7,71833.0,139.0999,139.489,139.0429,139.2327,71833.0
2018-10-23 14:35:00,146.71,147.03,146.64,146.77,84917.0,139.2422,139.5459,139.1758,139.2992,84917.0
2018-10-23 14:40:00,146.74,147.14,146.63,146.9,132576.0,139.2707,139.6503,139.1663,139.4225,132576.0
2018-10-23 14:45:00,146.84,146.92,146.56,146.82,80008.0,139.3656,139.4415,139.0999,139.3466,80008.0
2018-10-23 14:50:00,146.81,147.07,146.75,146.93,79663.0,139.3371,139.5839,139.2802,139.451,79663.0
2018-10-23 14:55:00,146.92,147.37,146.8,147.15,108618.0,139.4415,139.8686,139.3276,139.6598,108618.0
2018-10-23 15:00:00,147.11,147.44,146.92,147.03,126738.0,139.6219,139.9351,139.4415,139.5459,126738.0
2018-10-23 15:05:00,147.01,147.39,146.91,147.12,115267.0,139.5269,139.8876,139.432,139.6313,115267.0
2018-10-23 15:10:00,147.13,147.21,146.89,146.91,98999.0,139.6408,139.7168,139.4131,139.432,98999.0
2018-10-23 15:15:00,146.92,147.23,146.8,146.92,94184.0,139.4415,139.7358,139.3276,139.4415,94184.0
2018-10-23 15:20:00,146.91,147.35,146.88,147.22,102545.0,139.432,139.8496,139.4036,139.7263,102545.0
2018-10-23 15:25:00,147.21,147.47,147.04,147.04,112729.0,139.7168,139.9635,139.5554,139.5554,112729.0
2018-10-23 15:30:00,147.03,147.15,146.87,147.0,113845.0,139.5459,139.6598,139.3941,139.5175,113845.0
2018-10-23 15:35:00,147.0,147.11,146.55,146.6,162125.0,139.5175,139.6219,139.0904,139.1378,162125.0
2018-10-23 15:40:00,146.61,146.95,146.59,146.72,138866.0,139.1473,139.47,139.1283,139.2517,138866.0
2018-10-23 15:45:00,146.72,146.77,146.56,146.69,129647.0,139.2517,139.2992,139.0999,139.2232,129647.0
2018-10-23 15:50:00,146.71,146.81,146.48,146.52,216987.0,139.2422,139.3371,139.0239,139.0619,216987.0
2018-10-23 15:55:00,146.52,146.66,146.37,146.65,278474.0,139.0619,139.1948,138.9195,139.1853,278474.0
2018-10-24 09:30:00,145.18,146.66,145.11,145.73,499663.0,137.7901,139.1948,137.7237,138.3121,499663.0
2018-10-24 09:35:00,145.74,146.19,145.41,145.68,209300.0,138.3216,138.7487,138.0084,138.2646,209300.0
2018-10-24 09:40:00,145.62,146.69,145.54,145.77,211890.0,138.2077,139.2232,138.1318,138.3501,211890.0
2018-10-24 09:45:00,145.75,146.16,145.14,145.24,173724.0,138.3311,138.7202,137.7521,137.847,173724.0
2018-10-24 09:50:00,145.28,145.44,144.87,144.97,189387.0,137.885,138.0369,137.4959,137.5908,189387.0
2018-10-24 09:55:00,144.97,145.47,144.96,145.2,150719.0,137.5908,138.0653,137.5813,137.8091,150719.0
2018-10-24 10:00:00,145.25,145.37,144.8,144.85,200500.0,137.8565,137.9704,137.4294,137.4769,200500.0
2018-10-24 10:05:00,144.81,145.45,144.71,145.27,133151.0,137.4389,138.0464,137.344,137.8755,133151.0
2018-10-24 10:10:00,145.3,145.49,144.89,144.89,153582.0,137.904,138.0843,137.5149,137.5149,153582.0
2018-10-24 10:15:00,144.88,145.08,144.75,144.88,139145.0,137.5054,137.6952,137.382,137.5054,139145.0
2018-10-24 10:20:00,144.85,144.87,144.56,144.68,138075.0,137.4769,137.4959,137.2017,137.3155,138075.0
2018-10-24 10:25:00,144.72,145.06,144.4,144.52,180562.0,137.3535,137.6762,137.0498,137.1637,180562.0
2018-10-24 10:30:00,144.56,144.78,144.32,144.64,114186.0,137.2017,137.4105,136.9739,137.2776,114186.0
2018-10-24 10:35:00,144.68,145.02,144.65,144.68,163371.0,137.3155,137.6382,137.2871,137.3155,163371.0
2018-10-24 10:40:00,144.67,144.72,144.42,144.48,115967.0,137.3061,137.3535,137.0688,137.1257,115967.0
2018-10-24 10:45:00,144.48,144.62,144.07,144.61,156911.0,137.1257,137.2586,136.7366,137.2491,156911.0
2018-10-24 10:50:00,144.59,144.79,144.42,144.68,69702.0,137.2301,137.42,137.0688,137.3155,69702.0
2018-10-24 10:55:00,144.68,144.86,144.36,144.4,92292.0,137.3155,137.4864,137.0118,137.0498,92292.0
2018-10-24 11:00:00,144.41,144.47,143.83,143.83,175436.0,137.0593,137.1162,136.5088,136.5088,175436.0
2018-10-24 11:05:00,143.87,143.98,143.28,143.29,281231.0,136.5468,136.6512,135.9868,135.9963,281231.0
2018-10-24 11:10:00,143.32,143.7,143.29,143.5,247681.0,136.0248,136.3854,135.9963,136.1956,247681.0
2018-10-24 11:15:00,143.52,143.82,143.45,143.75,149336.0,136.2146,136.4993,136.1482,136.4329,149336.0
2018-10-24 11:20:00,143.74,144.13,143.67,143.75,210431.0,136.4234,136.7935,136.357,136.4329,210431.0
2018-10-24 11:25:00,143.83,143.91,143.12,143.17,134762.0,136.5088,136.5847,135.835,135.8824,134762.0
2018-10-24 11:30:00,143.14,143.14,142.57,142.88,309275.0,135.8539,135.8539,135.313,135.6072,309275.0
2018-10-24 11:35:00,142.88,143.06,142.73,142.81,177621.0,135.6072,135.778,135.4648,135.5407,177621.0
2018-10-24 11:40:00,142.84,142.9,142.63,142.68,160906.0,135.5692,135.6262,135.3699,135.4174,160906.0
2018-10-24 11:45:00,142.68,143.4,142.68,143.32,195334.0,135.4174,136.1007,135.4174,136.0248,195334.0
2018-10-24 11:50:00,143.32,143.9,143.15,143.9,200517.0,136.0248,136.5753,135.8634,136.5753,200517.0
2018-10-24 11:55:00,143.9,144.26,143.68,144.11,125263.0,136.5753,136.9169,136.3665,136.7746,125263.0
2018-10-24 12:00:00,144.12,144.34,143.88,143.93,123983.0,136.7841,136.9929,136.5563,136.6037,123983.0
2018-10-24 12:05:00,143.92,144.02,143.75,143.78,103936.0,136.5942,136.6891,136.4329,136.4614,103936.0
2018-10-24 12:10:00,143.77,144.03,143.67,143.96,81233.0,136.4519,136.6986,136.357,136.6322,81233.0
2018-10-24 12:15:00,143.96,144.04,143.54,143.58,132129.0,136.6322,136.7081,136.2336,136.2715,132129.0
2018-10-24 12:20:00,143.6,143.89,143.51,143.73,78639.0,136.2905,136.5658,136.2051,136.4139,78639.0
2018-10-24 12:25:00,143.7,143.84,143.51,143.61,73274.0,136.3854,136.5183,136.2051,136.3,73274.0
2018-10-24 12:30:00,143.6,143.67,143.02,143.2,118871.0,136.2905,136.357,135.74,135.9109,118871.0
2018-10-24 12:35:00,143.18,143.33,142.96,143.08,83050.0,135.8919,136.0343,135.6831,135.797,83050.0
2018-10-24 12:40:00,143.07,143.51,143.02,143.44,113221.0,135.7875,136.2051,135.74,136.1387,113221.0
2018-10-24 12:45:00,143.44,143.8,143.36,143.7,84735.0,136.1387,136.4803,136.0627,136.3854,84735.0
2018-10-24 12:50:00,143.68,143.95,143.53,143.93,76463.0,136.3665,136.6227,136.2241,136.6037,76463.0
2018-10-24 12:55:00,143.9,143.99,143.73,143.78,65346.0,136.5753,136.6607,136.4139,136.4614,65346.0
2018-10-24 13:00:00,143.76,143.8,143.34,143.45,86954.0,136.4424,136.4803,136.0438,136.1482,86954.0
2018-10-24 13:05:00,143.39,143.49,142.77,142.85,129119.0,136.0912,136.1861,135.5028,135.5787,129119.0
2018-10-24 13:10:00,142.86,143.12,142.76,143.12,98857.0,135.5882,135.835,135.4933,135.835,98857.0
2018-10-24 13:15:00,143.11,143.15,142.72,143.12,157591.0,135.8255,135.8634,135.4553,135.835,157591.0
2018-10-24 13:20:00,143.17,143.21,142.83,142.85,97453.0,135.8824,135.9204,135.5597,135.5787,97453.0
2018-10-24 13:25:00,142.87,142.87,142.63,142.81,98146.0,135.5977,135.5977,135.3699,135.5407,98146.0
2018-10-24 13:30:00,142.83,143.18,142.56,143.11,99393.0,135.5597,135.8919,135.3035,135.8255,99393.0
2018-10-24 13:35:00,143.05,143.18,142.66,142.66,70151.0,135.7685,135.8919,135.3984,135.3984,70151.0
2018-10-24 13:40:00,142.7,143.06,142.63,143.04,82638.0,135.4363,135.778,135.3699,135.759,82638.0
2018-10-24 13:45:00,143.04,143.14,142.62,142.85,96795.0,135.759,135.8539,135.3604,135.5787,96795.0
2018-10-24 13:50:00,142.85,142.91,142.49,142.54,130258.0,135.5787,135.6356,135.237,135.2845,130258.0
2018-10-24 13:55:00,142.52,142.65,142.05,142.23,180711.0,135.2655,135.3889,134.8194,134.9903,180711.0
2018-10-24 14:00:00,142.17,142.35,142.0,142.04,139266.0,134.9333,135.1042,134.772,134.8099,139266.0
2018-10-24 14:05:00,142.03,142.05,141.6,141.71,208117.0,134.8004,134.8194,134.3923,134.4967,208117.0
2018-10-24 14:10:00,141.7,141.96,141.6,141.63,147555.0,134.4872,134.734,134.3923,134.4208,147555.0
2018-10-24 14:15:00,141.63,141.75,141.3,141.55,219990.0,134.4208,134.5347,134.1076,134.3449,219990.0
2018-10-24 14:20:00,141.59,142.0,141.5,141.91,167650.0,134.3828,134.772,134.2974,134.6865,167650.0
2018-10-24 14:25:00,141.91,142.1,141.57,141.96,242517.0,134.6865,134.8669,134.3639,134.734,242517.0
2018-10-24 14:30:00,141.98,142.27,141.87,142.18,140805.0,134.753,135.0282,134.6486,134.9428,140805.0
2018-10-24 14:35:00,142.2,142.27,141.92,142.16,86611.0,134.9618,135.0282,134.696,134.9238,86611.0
2018-10-24 14:40:00,142.12,142.14,141.7,141.73,129811.0,134.8859,134.9048,134.4872,134.5157,129811.0
2018-10-24 14:45:00,141.72,141.77,141.52,141.59,107580.0,134.5062,134.5537,134.3164,134.3828,107580.0
2018-10-24 14:50:00,141.58,141.68,141.41,141.47,150252.0,134.3733,134.4683,134.212,134.2689,150252.0
2018-10-24 14:55:00,141.48,141.99,141.43,141.76,155033.0,134.2784,134.7625,134.231,134.5442,155033.0
2018-10-24 15:00:00,141.73,141.74,141.03,141.15,232313.0,134.5157,134.5252,133.8513,133.9652,232313.0
2018-10-24 15:05:00,141.15,141.4,141.11,141.38,187916.0,133.9652,134.2025,133.9273,134.1835,187916.0
2018-10-24 15:10:00,141.37,141.56,141.27,141.47,167293.0,134.174,134.3544,134.0791,134.2689,167293.0
2018-10-24 15:15:00,141.47,141.63,141.37,141.43,204192.0,134.2689,134.4208,134.174,134.231,204192.0
2018-10-24 15:20:00,141.43,141.44,141.0,141.08,274768.0,134.231,134.2405,133.8229,133.8988,274768.0
2018-10-24 15:25:00,141.08,141.12,140.06,140.15,486427.0,133.8988,133.9368,132.9307,133.0161,486427.0
2018-10-24 15:30:00,140.14,140.39,140.05,140.05,208473.0,133.0066,133.2439,132.9212,132.9212,208473.0
2018-10-24 15:35:00,140.03,140.46,140.02,140.24,235049.0,132.9022,133.3104,132.8928,133.1016,235049.0
2018-10-24 15:40:00,140.22,140.38,139.84,140.19,514194.0,133.0826,133.2344,132.7219,133.0541,514194.0
2018-10-24 15:45:00,140.19,140.4,139.93,139.98,472147.0,133.0541,133.2534,132.8073,132.8548,472147.0
2018-10-24 15:50:00,139.98,140.19,139.87,139.91,391507.0,132.8548,133.0541,132.7504,132.7884,391507.0
2018-10-24 15:55:00,139.91,139.91,139.34,139.61,733832.0,132.7884,132.7884,132.2474,132.5036,733832.0
2018-10-25 09:30:00,142.5,142.92,141.78,141.99,838675.0,135.2465,135.6451,134.5632,134.7625,838675.0
2018-10-25 09:35:00,141.93,143.06,141.62,141.89,352910.0,134.7055,135.778,134.4113,134.6676,352910.0
2018-10-25 09:40:00,141.9,142.22,141.33,142.0,265231.0,134.6771,134.9808,134.1361,134.772,265231.0
2018-10-25 09:45:00,141.94,142.02,141.01,141.73,283315.0,134.715,134.7909,133.8324,134.5157,283315.0
2018-10-25 09:50:00,141.73,142.39,141.61,142.18,424667.0,134.5157,135.1421,134.4018,134.9428,424667.0
2018-10-25 09:55:00,142.15,143.0,142.14,142.43,265669.0,134.9143,135.7211,134.9048,135.1801,265669.0
2018-10-25 10:00:00,142.51,143.47,142.47,143.37,216390.0,135.256,136.1671,135.218,136.0722,216390.0
2018-10-25 10:05:00,143.31,143.41,142.55,143.04,146622.0,136.0153,136.1102,135.294,135.759,146622.0
2018-10-25 10:10:00,143.02,143.09,142.5,142.69,146430.0,135.74,135.8065,135.2465,135.4268,146430.0
2018-10-25 10:15:00,142.69,142.91,142.27,142.43,145085.0,135.4268,135.6356,135.0282,135.1801,145085.0
2018-10-25 10:20:00,142.43,142.9,142.42,142.89,114240.0,135.1801,135.6262,135.1706,135.6167,114240.0
2018-10-25 10:25:00,142.89,143.52,142.79,143.5,203315.0,135.6167,136.2146,135.5218,136.1956,203315.0
2018-10-25 10:30:00,143.45,144.17,143.38,144.05,323576.0,136.1482,136.8315,136.0817,136.7176,323576.0
2018-10-25 10:35:00,144.05,144.27,143.54,143.63,185110.0,136.7176,136.9264,136.2336,136.319,185110.0
2018-10-25 10:40:00,143.63,144.4,143.6,144.2,156515.0,136.319,137.0498,136.2905,136.86,156515.0
2018-10-25 10:45:00,144.2,144.25,143.7,143.76,93767.0,136.86,136.9074,136.3854,136.4424,93767.0
2018-10-25 10:50:00,143.76,144.07,143.66,143.7,148077.0,136.4424,136.7366,136.3475,136.3854,148077.0
2018-10-25 10:55:00,143.7,144.13,143.57,143.68,101415.0,136.3854,136.7935,136.2621,136.3665,101415.0
2018-10-25 11:00:00,143.65,144.25,143.61,144.0,103978.0,136.338,136.9074,136.3,136.6702,103978.0
2018-10-25 11:05:00,144.0,144.05,143.53,143.83,167400.0,136.6702,136.7176,136.2241,136.5088,167400.0
2018-10-25 11:10:00,143.83,143.96,143.58,143.8,89028.0,136.5088,136.6322,136.2715,136.4803,89028.0
2018-10-25 11:15:00,143.75,143.83,143.33,143.74,105538.0,136.4329,136.5088,136.0343,136.4234,105538.0
2018-10-25 11:20:00,143.79,144.14,143.68,144.11,172846.0,136.4709,136.803,136.3665,136.7746,172846.0
2018-10-25 11:25:00,144.11,144.87,144.06,144.69,331455.0,136.7746,137.4959,136.7271,137.325,331455.0
2018-10-25 11:30:00,144.67,144.87,144.54,144.73,166292.0,137.3061,137.4959,137.1827,137.363,166292.0
2018-10-25 11:35:00,144.71,144.9,144.52,144.55,129899.0,137.344,137.5244,137.1637,137.1922,129899.0
2018-10-25 11:40:00,144.56,144.56,143.85,144.11,119875.0,137.2017,137.2017,136.5278,136.7746,119875.0
2018-10-25 11:45:00,144.08,144.2,143.91,144.19,67096.0,136.7461,136.86,136.5847,136.8505,67096.0
2018-10-25 11:50:00,144.2,144.4,144.04,144.36,60267.0,136.86,137.0498,136.7081,137.0118,60267.0
2018-10-25 11:55:00,144.39,144.39,143.95,144.04,79337.0,137.0403,137.0403,136.6227,136.7081,79337.0
2018-10-25 12:00:00,143.99,144.12,143.92,144.02,59136.0,136.6607,136.7841,136.5942,136.6891,59136.0
2018-10-25 12:05:00,144.03,144.4,144.02,144.35,73498.0,136.6986,137.0498,136.6891,137.0023,73498.0
2018-10-25 12:10:00,144.35,144.5,144.01,144.08,63511.0,137.0023,137.1447,136.6797,136.7461,63511.0
2018-10-25 12:15:00,144.06,144.07,143.6,143.69,92614.0,136.7271,136.7366,136.2905,136.3759,92614.0
2018-10-25 12:20:00,143.69,143.73,143.52,143.6,54136.0,136.3759,136.4139,136.2146,136.2905,54136.0
2018-10-25 12:25:00,143.61,143.8,143.59,143.67,57709.0,136.3,136.4803,136.281,136.357,57709.0
2018-10-25 12:30:00,143.64,143.97,143.55,143.83,53185.0,136.3285,136.6417,136.2431,136.5088,53185.0
2018-10-25 12:35:00,143.81,143.98,143.76,143.83,50062.0,136.4898,136.6512,136.4424,136.5088,50062.0
2018-10-25 12:40:00,143.85,143.88,143.53,143.74,46811.0,136.5278,136.5563,136.2241,136.4234,46811.0
2018-10-25 12:45:00,143.73,143.91,143.5,143.87,99193.0,136.4139,136.5847,136.1956,136.5468,99193.0
2018-10-25 12:50:00,143.84,143.98,143.68,143.83,82270.0,136.5183,136.6512,136.3665,136.5088,82270.0
2018-10-25 12:55:00,143.86,143.9,143.55,143.63,41452.0,136.5373,136.5753,136.2431,136.319,41452.0
2018-10-25 13:00:00,143.66,143.76,143.48,143.53,46561.0,136.3475,136.4424,136.1766,136.2241,46561.0
2018-10-25 13:05:00,143.55,143.6,143.21,143.24,84069.0,136.2431,136.2905,135.9204,135.9488,84069.0
2018-10-25 13:10:00,143.21,143.41,143.18,143.36,40624.0,135.9204,136.1102,135.8919,136.0627,40624.0
2018-10-25 13:15:00,143.36,143.46,143.18,143.27,41758.0,136.0627,136.1576,135.8919,135.9773,41758.0
2018-10-25 13:20:00,143.3,143.47,143.22,143.22,57904.0,136.0058,136.1671,135.9299,135.9299,57904.0
2018-10-25 13:25:00,143.23,143.48,143.16,143.44,48422.0,135.9394,136.1766,135.8729,136.1387,48422.0
2018-10-25 13:30:00,143.43,143.47,143.09,143.26,76124.0,136.1292,136.1671,135.8065,135.9678,76124.0
2018-10-25 13:35:00,143.27,143.84,143.26,143.67,63704.0,135.9773,136.5183,135.9678,136.357,63704.0
2018-10-25 13:40:00,143.68,144.0,143.63,143.88,52811.0,136.3665,136.6702,136.319,136.5563,52811.0
2018-10-25 13:45:00,143.84,143.94,143.66,143.88,49144.0,136.5183,136.6132,136.3475,136.5563,49144.0
2018-10-25 13:50:00,143.89,143.95,143.73,143.89,21458.0,136.5658,136.6227,136.4139,136.5658,21458.0
2018-10-25 13:55:00,143.84,143.96,143.78,143.81,41332.0,136.5183,136.6322,136.4614,136.4898,41332.0
2018-10-25 14:00:00,143.83,143.94,143.61,143.93,58861.0,136.5088,136.6132,136.3,136.6037,58861.0
2018-10-25 14:05:00,143.94,144.35,143.92,144.29,97541.0,136.6132,137.0023,136.5942,136.9454,97541.0
2018-10-25 14:10:00,144.29,144.41,144.19,144.4,50545.0,136.9454,137.0593,136.8505,137.0498,50545.0
2018-10-25 14:15:00,144.4,144.56,144.23,144.29,65405.0,137.0498,137.2017,136.8885,136.9454,65405.0
2018-10-25 14:20:00,144.33,144.39,143.95,143.99,124519.0,136.9834,137.0403,136.6227,136.6607,124519.0
2018-10-25 14:25:00,143.98,144.24,143.92,143.98,98408.0,136.6512,136.8979,136.5942,136.6512,98408.0
2018-10-25 14:30:00,143.99,144.08,143.79,144.0,90949.0,136.6607,136.7461,136.4709,136.6702,90949.0
2018-10-25 14:35:00,144.01,144.3,143.94,144.13,64833.0,136.6797,136.9549,136.6132,136.7935,64833.0
2018-10-25 14:40:00,144.13,144.73,144.07,144.71,110751.0,136.7935,137.363,136.7366,137.344,110751.0
2018-10-25 14:45:00,144.71,144.91,144.69,144.76,106270.0,137.344,137.5338,137.325,137.3915,106270.0
2018-10-25 14:50:00,144.72,144.78,144.59,144.7,63243.0,137.3535,137.4105,137.2301,137.3345,63243.0
2018-10-25 14:55:00,144.72,144.78,144.51,144.6,84100.0,137.3535,137.4105,137.1542,137.2396,84100.0
2018-10-25 15:00:00,144.6,144.66,144.39,144.39,100058.0,137.2396,137.2966,137.0403,137.0403,100058.0
2018-10-25 15:05:00,144.38,144.67,144.37,144.57,82870.0,137.0308,137.3061,137.0213,137.2111,82870.0
2018-10-25 15:10:00,144.58,144.73,144.42,144.73,58919.0,137.2206,137.363,137.0688,137.363,58919.0
2018-10-25 15:15:00,144.73,144.86,144.62,144.82,96857.0,137.363,137.4864,137.2586,137.4484,96857.0
2018-10-25 15:20:00,144.8,144.85,144.57,144.7,70805.0,137.4294,137.4769,137.2111,137.3345,70805.0
2018-10-25 15:25:00,144.71,144.73,144.39,144.66,144863.0,137.344,137.363,137.0403,137.2966,144863.0
2018-10-25 15:30:00,144.66,144.81,144.31,144.35,178415.0,137.2966,137.4389,136.9644,137.0023,178415.0
2018-10-25 15:35:00,144.37,144.62,144.32,144.33,187074.0,137.0213,137.2586,136.9739,136.9834,187074.0
2018-10-25 15:40:00,144.36,144.46,144.07,144.18,214079.0,137.0118,137.1067,136.7366,136.841,214079.0
2018-10-25 15:45:00,144.17,144.47,143.94,144.33,223990.0,136.8315,137.1162,136.6132,136.9834,223990.0
2018-10-25 15:50:00,144.32,144.32,143.83,144.16,215195.0,136.9739,136.9739,136.5088,136.822,215195.0
2018-10-25 15:55:00,144.16,144.62,144.02,144.58,366666.0,136.822,137.2586,136.6891,137.2206,366666.0
2018-10-26 09:30:00,139.0,139.78,138.55,139.09,911277.0,131.9247,132.665,131.4976,132.0101,911277.0
2018-10-26 09:35:00,139.07,140.96,138.96,140.73,470217.0,131.9911,133.7849,131.8867,133.5666,470217.0
2018-10-26 09:40:00,140.74,141.62,140.49,141.49,368060.0,133.5761,134.4113,133.3388,134.2879,368060.0
2018-10-26 09:45:00,141.55,142.46,141.36,142.35,423964.0,134.3449,135.2086,134.1645,135.1042,423964.0
2018-10-26 09:50:00,142.29,142.29,141.01,141.2,341574.0,135.0472,135.0472,133.8324,134.0127,341574.0
2018-10-26 09:55:00,141.15,142.04,141.15,141.68,204458.0,133.9652,134.8099,133.9652,134.4683,204458.0
2018-10-26 10:00:00,141.69,141.69,140.76,140.9,216215.0,134.4777,134.4777,133.5951,133.728,216215.0
2018-10-26 10:05:00,140.92,140.92,139.99,140.36,294978.0,133.7469,133.7469,132.8643,133.2154,294978.0
2018-10-26 10:10:00,140.34,140.72,140.08,140.31,189185.0,133.1965,133.5571,132.9497,133.168,189185.0
2018-10-26 10:15:00,140.29,140.98,140.15,140.39,162594.0,133.149,133.8039,133.0161,133.2439,162594.0
2018-10-26 10:20:00,140.43,140.9,140.11,140.82,133497.0,133.2819,133.728,132.9782,133.652,133497.0
2018-10-26 10:25:00,140.84,141.09,139.74,139.87,307032.0,133.671,133.9083,132.627,132.7504,307032.0
2018-10-26 10:30:00,139.86,140.25,139.78,140.21,188618.0,132.7409,133.111,132.665,133.0731,188618.0
2018-10-26 10:35:00,140.23,140.44,139.85,140.18,141173.0,133.0921,133.2914,132.7314,133.0446,141173.0
2018-10-26 10:40:00,140.19,140.46,139.99,140.17,127463.0,133.0541,133.3104,132.8643,133.0351,127463.0
2018-10-26 10:45:00,140.21,140.93,140.0,140.69,189758.0,133.0731,133.7564,132.8738,133.5286,189758.0
2018-10-26 10:50:00,140.68,140.84,140.1,140.28,166487.0,133.5192,133.671,132.9687,133.1395,166487.0
2018-10-26 10:55:00,140.22,140.55,139.82,140.12,163533.0,133.0826,133.3958,132.7029,132.9877,163533.0
2018-10-26 11:00:00,140.08,140.5,139.7,139.84,215054.0,132.9497,133.3483,132.589,132.7219,215054.0
2018-10-26 11:05:00,139.85,140.58,139.72,140.26,225303.0,132.7314,133.4242,132.608,133.1205,225303.0
2018-10-26 11:10:00,140.25,140.26,139.81,140.09,289016.0,133.111,133.1205,132.6934,132.9592,289016.0
2018-10-26 11:15:00,140.06,141.02,140.0,140.9,303588.0,132.9307,133.8418,132.8738,133.728,303588.0
2018-10-26 11:20:00,140.93,142.0,140.89,141.88,355168.0,133.7564,134.772,133.7185,134.6581,355168.0
2018-10-26 11:25:00,141.84,142.18,141.49,142.0,235863.0,134.6201,134.9428,134.2879,134.772,235863.0
2018-10-26 11:30:00,142.02,142.56,141.86,142.35,212414.0,134.7909,135.3035,134.6391,135.1042,212414.0
2018-10-26 11:35:00,142.37,142.5,141.7,141.83,173108.0,135.1231,135.2465,134.4872,134.6106,173108.0
2018-10-26 11:40:00,141.83,142.07,141.79,141.94,160594.0,134.6106,134.8384,134.5727,134.715,160594.0
2018-10-26 11:45:00,141.88,142.2,141.8,142.03,101052.0,134.6581,134.9618,134.5821,134.8004,101052.0
2018-10-26 11:50:00,142.05,142.8,142.02,142.32,232447.0,134.8194,135.5312,134.7909,135.0757,232447.0
2018-10-26 11:55:00,142.27,142.96,142.27,142.72,119977.0,135.0282,135.6831,135.0282,135.4553,119977.0
2018-10-26 12:00:00,142.73,143.4,142.7,143.31,157110.0,135.4648,136.1007,135.4363,136.0153,157110.0
2018-10-26 12:05:00,143.38,144.49,143.32,144.41,388569.0,136.0817,137.1352,136.0248,137.0593,388569.0
2018-10-26 12:10:00,144.39,144.43,143.41,143.62,341795.0,137.0403,137.0783,136.1102,136.3095,341795.0
2018-10-26 12:15:00,143.6,143.83,143.23,143.46,226629.0,136.2905,136.5088,135.9394,136.1576,226629.0
2018-10-26 12:20:00,143.45,143.93,143.26,143.49,133881.0,136.1482,136.6037,135.9678,136.1861,133881.0
2018-10-26 12:25:00,143.49,143.95,143.37,143.9,146762.0,136.1861,136.6227,136.0722,136.5753,146762.0
2018-10-26 12:30:00,143.91,144.93,143.88,144.52,273127.0,136.5847,137.5528,136.5563,137.1637,273127.0
2018-10-26 12:35:00,144.46,144.68,144.13,144.32,136918.0,137.1067,137.3155,136.7935,136.9739,136918.0
2018-10-26 12:40:00,144.33,144.93,144.07,144.77,185454.0,136.9834,137.5528,136.7366,137.401,185454.0
2018-10-26 12:45:00,144.76,145.79,144.74,145.77,400426.0,137.3915,138.369,137.3725,138.3501,400426.0
2018-10-26 12:50:00,145.79,145.83,144.71,144.78,210935.0,138.369,138.407,137.344,137.4105,210935.0
2018-10-26 12:55:00,144.77,144.99,144.19,144.59,223287.0,137.401,137.6098,136.8505,137.2301,223287.0
2018-10-26 13:00:00,144.57,145.57,144.5,145.4,209951.0,137.2111,138.1602,137.1447,137.9989,209951.0
2018-10-26 13:05:00,145.37,145.46,144.77,144.79,150824.0,137.9704,138.0558,137.401,137.42,150824.0
2018-10-26 13:10:00,144.76,145.44,144.62,145.41,104753.0,137.3915,138.0369,137.2586,138.0084,104753.0
2018-10-26 13:15:00,145.42,145.44,144.87,145.12,101755.0,138.0179,138.0369,137.4959,137.7332,101755.0
2018-10-26 13:20:00,145.08,145.18,144.18,144.49,173345.0,137.6952,137.7901,136.841,137.1352,173345.0
2018-10-26 13:25:00,144.44,144.68,144.03,144.18,152798.0,137.0878,137.3155,136.6986,136.841,152798.0
2018-10-26 13:30:00,144.16,144.19,143.52,143.65,189634.0,136.822,136.8505,136.2146,136.338,189634.0
2018-10-26 13:35:00,143.61,144.23,143.5,143.57,188745.0,136.3,136.8885,136.1956,136.2621,188745.0
2018-10-26 13:40:00,143.57,144.29,143.57,144.0,133952.0,136.2621,136.9454,136.2621,136.6702,133952.0
2018-10-26 13:45:00,143.96,144.1,143.43,143.87,143226.0,136.6322,136.7651,136.1292,136.5468,143226.0
2018-10-26 13:50:00,143.83,144.05,143.55,144.03,101749.0,136.5088,136.7176,136.2431,136.6986,101749.0
2018-10-26 13:55:00,143.96,144.38,143.81,143.86,96489.0,136.6322,137.0308,136.4898,136.5373,96489.0
2018-10-26 14:00:00,143.82,144.08,143.15,143.4,89002.0,136.4993,136.7461,135.8634,136.1007,89002.0
2018-10-26 14:05:00,143.32,143.44,142.89,143.3,102287.0,136.0248,136.1387,135.6167,136.0058,102287.0
2018-10-26 14:10:00,143.26,143.49,142.82,143.02,105690.0,135.9678,136.1861,135.5502,135.74,105690.0
2018-10-26 14:15:00,142.98,143.37,142.96,143.25,51595.0,135.7021,136.0722,135.6831,135.9583,51595.0
2018-10-26 14:20:00,143.25,143.78,143.1,143.61,154599.0,135.9583,136.4614,135.816,136.3,154599.0
2018-10-26 14:25:00,143.6,144.41,143.43,143.9,177376.0,136.2905,137.0593,136.1292,136.5753,177376.0
2018-10-26 14:30:00,143.86,144.27,143.77,143.93,99850.0,136.5373,136.9264,136.4519,136.6037,99850.0
2018-10-26 14:35:00,143.87,144.41,143.78,143.99,126013.0,136.5468,137.0593,136.4614,136.6607,126013.0
2018-10-26 14:40:00,143.92,144.19,143.43,143.84,114282.0,136.5942,136.8505,136.1292,136.5183,114282.0
2018-10-26 14:45:00,143.83,143.85,143.21,143.34,125504.0,136.5088,136.5278,135.9204,136.0438,125504.0
2018-10-26 14:50:00,143.35,143.69,143.18,143.35,147447.0,136.0532,136.3759,135.8919,136.0532,147447.0
2018-10-26 14:55:00,143.38,143.38,142.8,143.02,135358.0,136.0817,136.0817,135.5312,135.74,135358.0
2018-10-26 15:00:00,143.07,143.29,142.65,143.26,96797.0,135.7875,135.9963,135.3889,135.9678,96797.0
2018-10-26 15:05:00,143.26,143.67,143.21,143.46,86774.0,135.9678,136.357,135.9204,136.1576,86774.0
2018-10-26 15:10:00,143.42,143.63,142.69,142.99,76041.0,136.1197,136.319,135.4268,135.7116,76041.0
2018-10-26 15:15:00,142.98,143.42,142.78,143.31,92852.0,135.7021,136.1197,135.5123,136.0153,92852.0
2018-10-26 15:20:00,143.33,143.6,143.23,143.38,93780.0,136.0343,136.2905,135.9394,136.0817,93780.0
2018-10-26 15:25:00,143.36,143.71,143.04,143.34,133699.0,136.0627,136.3949,135.759,136.0438,133699.0
2018-10-26 15:30:00,143.3,143.31,142.75,142.81,150877.0,136.0058,136.0153,135.4838,135.5407,150877.0
2018-10-26 15:35:00,142.86,143.58,142.75,143.34,115959.0,135.5882,136.2715,135.4838,136.0438,115959.0
2018-10-26 15:40:00,143.33,143.35,142.45,142.53,253519.0,136.0343,136.0532,135.1991,135.275,253519.0
2018-10-26 15:45:00,142.51,143.1,142.5,142.98,205167.0,135.256,135.816,135.2465,135.7021,205167.0
2018-10-26 15:50:00,142.98,143.5,142.96,143.28,341385.0,135.7021,136.1956,135.6831,135.9868,341385.0
2018-10-26 15:55:00,143.28,143.31,142.67,142.92,480950.0,135.9868,136.0153,135.4079,135.6451,480950.0
2018-10-29 09:30:00,142.42,144.0,140.04,140.56,1217343.0,135.1706,136.6702,132.9117,133.4053,1217343.0
2018-10-29 09:35:00,140.55,140.98,139.92,140.33,644173.0,133.3958,133.8039,132.7978,133.187,644173.0
2018-10-29 09:40:00,140.34,140.94,139.81,140.14,452671.0,133.1965,133.7659,132.6934,133.0066,452671.0
2018-10-29 09:45:00,140.13,140.6,139.9,140.15,330214.0,132.9972,133.4432,132.7789,133.0161,330214.0
2018-10-29 09:50:00,140.22,140.47,139.91,140.3,209953.0,133.0826,133.3198,132.7884,133.1585,209953.0
2018-10-29 09:55:00,140.34,141.18,140.17,141.15,267507.0,133.1965,133.9937,133.0351,133.9652,267507.0
2018-10-29 10:00:00,141.12,141.81,141.12,141.73,353994.0,133.9368,134.5916,133.9368,134.5157,353994.0
2018-10-29 10:05:00,141.73,141.83,141.21,141.3,236783.0,134.5157,134.6106,134.0222,134.1076,236783.0
2018-10-29 10:10:00,141.3,141.58,140.65,140.69,271399.0,134.1076,134.3733,133.4907,133.5286,271399.0
2018-10-29 10:15:00,140.71,140.79,140.38,140.38,230795.0,133.5476,133.6236,133.2344,133.2344,230795.0
2018-10-29 10:20:00,140.38,140.64,140.18,140.2,215791.0,133.2344,133.4812,133.0446,133.0636,215791.0
2018-10-29 10:25:00,140.18,140.66,140.18,140.25,261203.0,133.0446,133.5002,133.0446,133.111,261203.0
2018-10-29 10:30:00,140.25,140.53,139.7,139.72,435679.0,133.111,133.3768,132.589,132.608,435679.0
2018-10-29 10:35:00,139.74,139.92,139.45,139.87,337854.0,132.627,132.7978,132.3518,132.7504,337854.0
2018-10-29 10:40:00,139.85,139.93,139.24,139.45,265177.0,132.7314,132.8073,132.1525,132.3518,265177.0
2018-10-29 10:45:00,139.43,139.72,139.08,139.18,355209.0,132.3328,132.608,132.0006,132.0955,355209.0
2018-10-29 10:50:00,139.17,139.46,138.88,138.94,312458.0,132.086,132.3613,131.8108,131.8677,312458.0
2018-10-29 10:55:00,138.96,139.1,138.59,138.8,402212.0,131.8867,132.0196,131.5355,131.7349,402212.0
2018-10-29 11:00:00,138.8,138.89,138.36,138.65,576396.0,131.7349,131.8203,131.3172,131.5925,576396.0
2018-10-29 11:05:00,138.66,138.71,138.05,138.24,497371.0,131.602,131.6494,131.023,131.2034,497371.0
2018-10-29 11:10:00,138.26,138.44,137.38,137.68,763263.0,131.2223,131.3932,130.3871,130.6719,763263.0
2018-10-29 11:15:00,137.7,137.89,137.0,137.08,433598.0,130.6908,130.8712,130.0265,130.1024,433598.0
2018-10-29 11:20:00,137.09,137.27,136.98,137.0,454119.0,130.1119,130.2827,130.0075,130.0265,454119.0
2018-10-29 11:25:00,137.0,137.27,136.6,137.05,488228.0,130.0265,130.2827,129.6468,130.0739,488228.0
2018-10-29 11:30:00,137.06,137.1,136.48,136.68,420484.0,130.0834,130.1214,129.5329,129.7228,420484.0
2018-10-29 11:35:00,136.68,136.79,136.15,136.51,391541.0,129.7228,129.8272,129.2197,129.5614,391541.0
2018-10-29 11:40:00,136.48,137.18,136.0,137.07,619784.0,129.5329,130.1973,129.0774,130.0929,619784.0
2018-10-29 11:45:00,137.05,137.63,137.04,137.58,347646.0,130.0739,130.6244,130.0644,130.577,347646.0
2018-10-29 11:50:00,137.59,137.77,137.27,137.44,252384.0,130.5864,130.7573,130.2827,130.4441,252384.0
2018-10-29 11:55:00,137.44,137.61,137.28,137.4,253116.0,130.4441,130.6054,130.2922,130.4061,253116.0
2018-10-29 12:00:00,137.4,137.4,136.87,136.92,289371.0,130.4061,130.4061,129.9031,129.9505,289371.0
2018-10-29 12:05:00,136.97,136.97,136.02,136.1,364126.0,129.998,129.998,129.0964,129.1723,364126.0
2018-10-29 12:10:00,136.09,136.13,135.34,135.48,638373.0,129.1628,129.2008,128.451,128.5838,638373.0
2018-10-29 12:15:00,135.45,135.47,134.5,134.89,953989.0,128.5554,128.5744,127.6537,128.0239,953989.0
2018-10-29 12:20:00,134.91,135.25,134.61,135.09,366587.0,128.0429,128.3656,127.7581,128.2137,366587.0
2018-10-29 12:25:00,135.07,135.36,134.35,134.86,473883.0,128.1947,128.47,127.5114,127.9954,473883.0
2018-10-29 12:30:00,134.86,135.0,134.38,134.95,403852.0,127.9954,128.1283,127.5398,128.0808,403852.0
2018-10-29 12:35:00,134.96,135.79,134.95,135.69,244257.0,128.0903,128.8781,128.0808,128.7832,244257.0
2018-10-29 12:40:00,135.68,136.3,135.59,136.25,274233.0,128.7737,129.3621,128.6882,129.3147,274233.0
2018-10-29 12:45:00,136.23,136.47,135.88,135.96,258146.0,129.2957,129.5235,128.9635,129.0394,258146.0
2018-10-29 12:50:00,135.98,136.76,135.92,136.52,263224.0,129.0584,129.7987,129.0014,129.5709,263224.0
2018-10-29 12:55:00,136.48,136.49,135.73,136.26,264582.0,129.5329,129.5424,128.8211,129.3241,264582.0
2018-10-29 13:00:00,136.25,136.8,136.23,136.6,256812.0,129.3147,129.8367,129.2957,129.6468,256812.0
2018-10-29 13:05:00,136.64,136.72,136.57,136.66,234030.0,129.6848,129.7607,129.6184,129.7038,234030.0
2018-10-29 13:10:00,136.66,137.14,136.57,137.03,274886.0,129.7038,130.1593,129.6184,130.0549,274886.0
2018-10-29 13:15:00,137.01,137.32,136.78,137.12,303431.0,130.036,130.3302,129.8177,130.1404,303431.0
2018-10-29 13:20:00,137.14,137.48,137.02,137.18,238651.0,130.1593,130.482,130.0455,130.1973,238651.0
2018-10-29 13:25:00,137.2,137.24,136.78,136.93,185823.0,130.2163,130.2543,129.8177,129.96,185823.0
2018-10-29 13:30:00,136.91,137.86,136.87,137.85,283292.0,129.9411,130.8427,129.9031,130.8332,283292.0
2018-10-29 13:35:00,137.85,137.96,137.43,137.81,188362.0,130.8332,130.9376,130.4346,130.7952,188362.0
2018-10-29 13:40:00,137.84,137.9,137.18,137.75,148757.0,130.8237,130.8807,130.1973,130.7383,148757.0
2018-10-29 13:45:00,137.78,137.97,137.35,137.5,152539.0,130.7668,130.9471,130.3587,130.501,152539.0
2018-10-29 13:50:00,137.52,138.08,137.4,137.85,210283.0,130.52,131.0515,130.4061,130.8332,210283.0
2018-10-29 13:55:00,137.85,138.15,137.64,137.69,139709.0,130.8332,131.1179,130.6339,130.6814,139709.0
2018-10-29 14:00:00,137.68,137.8,137.18,137.57,132426.0,130.6719,130.7858,130.1973,130.5675,132426.0
2018-10-29 14:05:00,137.51,137.86,137.15,137.25,140328.0,130.5105,130.8427,130.1688,130.2637,140328.0
2018-10-29 14:10:00,137.29,137.3,136.22,136.72,379057.0,130.3017,130.3112,129.2862,129.7607,379057.0
2018-10-29 14:15:00,136.72,136.96,136.35,136.67,199531.0,129.7607,129.9885,129.4096,129.7133,199531.0
2018-10-29 14:20:00,136.63,136.68,136.02,136.06,209070.0,129.6753,129.7228,129.0964,129.1343,209070.0
2018-10-29 14:25:00,136.05,136.19,135.76,135.77,202938.0,129.1248,129.2577,128.8496,128.8591,202938.0
2018-10-29 14:30:00,135.77,135.79,135.27,135.28,321352.0,128.8591,128.8781,128.3845,128.394,321352.0
2018-10-29 14:35:00,135.28,135.74,134.87,134.92,381073.0,128.394,128.8306,128.0049,128.0523,381073.0
2018-10-29 14:40:00,134.94,135.66,134.89,135.57,326943.0,128.0713,128.7547,128.0239,128.6693,326943.0
2018-10-29 14:45:00,135.56,135.69,134.99,135.21,216788.0,128.6598,128.7832,128.1188,128.3276,216788.0
2018-10-29 14:50:00,135.17,135.25,134.95,134.97,190667.0,128.2896,128.3656,128.0808,128.0998,190667.0
2018-10-29 14:55:00,134.98,135.09,134.58,134.74,245530.0,128.1093,128.2137,127.7297,127.8815,245530.0
2018-10-29 15:00:00,134.75,134.81,133.88,133.95,491448.0,127.891,127.9479,127.0653,127.1317,491448.0
2018-10-29 15:05:00,133.94,133.99,133.21,133.49,437922.0,127.1222,127.1697,126.4294,126.6951,437922.0
2018-10-29 15:10:00,133.51,133.75,133.25,133.34,289284.0,126.7141,126.9419,126.4674,126.5528,289284.0
2018-10-29 15:15:00,133.33,133.85,133.0,133.85,457338.0,126.5433,127.0368,126.2301,127.0368,457338.0
2018-10-29 15:20:00,133.82,133.93,133.03,133.9,411771.0,127.0083,127.1127,126.2586,127.0843,411771.0
2018-10-29 15:25:00,133.88,134.19,133.31,133.35,310889.0,127.0653,127.3595,126.5243,126.5623,310889.0
2018-10-29 15:30:00,133.35,133.39,132.78,133.06,497327.0,126.5623,126.6002,126.0213,126.287,497327.0
2018-10-29 15:35:00,133.07,133.2,132.36,132.49,641995.0,126.2965,126.4199,125.6227,125.746,641995.0
2018-10-29 15:40:00,132.5,132.55,131.36,131.52,793179.0,125.7555,125.803,124.6736,124.8254,793179.0
2018-10-29 15:45:00,131.54,132.86,131.4,132.6,769192.0,124.8444,126.0972,124.7115,125.8504,769192.0
2018-10-29 15:50:00,132.59,133.87,132.58,133.65,815156.0,125.841,127.0558,125.8315,126.847,815156.0
2018-10-29 15:55:00,133.65,133.66,133.12,133.38,958005.0,126.847,126.8565,126.344,126.5907,958005.0
2018-10-30 09:30:00,132.28,133.19,130.06,132.37,1408001.0,125.5467,126.4104,123.4397,125.6321,1408001.0
2018-10-30 09:35:00,132.37,132.5,131.21,131.95,539761.0,125.6321,125.7555,124.5312,125.2335,539761.0
2018-10-30 09:40:00,132.03,133.38,131.89,132.58,534430.0,125.3095,126.5907,125.1766,125.8315,534430.0
2018-10-30 09:45:00,132.56,132.86,131.83,132.48,521159.0,125.8125,126.0972,125.1196,125.7365,521159.0
2018-10-30 09:50:00,132.45,134.31,132.39,134.09,724794.0,125.7081,127.4734,125.6511,127.2646,724794.0
2018-10-30 09:55:00,134.06,134.51,133.65,133.91,435066.0,127.2361,127.6632,126.847,127.0938,435066.0
2018-10-30 10:00:00,133.94,134.09,133.5,133.88,313041.0,127.1222,127.2646,126.7046,127.0653,313041.0
2018-10-30 10:05:00,133.88,134.6,133.43,133.52,403072.0,127.0653,127.7486,126.6382,126.7236,403072.0
2018-10-30 10:10:00,133.48,133.72,132.82,133.19,361796.0,126.6856,126.9134,126.0592,126.4104,361796.0
2018-10-30 10:15:00,133.17,133.57,132.99,133.31,338457.0,126.3914,126.7711,126.2206,126.5243,338457.0
2018-10-30 10:20:00,133.34,133.95,133.28,133.89,284374.0,126.5528,127.1317,126.4958,127.0748,284374.0
2018-10-30 10:25:00,133.84,134.1,132.31,132.7,1357442.0,127.0273,127.2741,125.5752,125.9454,1357442.0
2018-10-30 10:30:00,132.69,133.21,132.41,132.77,266315.0,125.9359,126.4294,125.6701,126.0118,266315.0
2018-10-30 10:35:00,132.78,132.8,132.32,132.45,215859.0,126.0213,126.0403,125.5847,125.7081,215859.0
2018-10-30 10:40:00,132.5,132.51,131.65,131.81,359023.0,125.7555,125.765,124.9488,125.1007,359023.0
2018-10-30 10:45:00,131.81,132.65,131.78,132.36,227115.0,125.1007,125.8979,125.0722,125.6227,227115.0
2018-10-30 10:50:00,132.35,132.62,131.82,131.86,190225.0,125.6132,125.8694,125.1101,125.1481,190225.0
2018-10-30 10:55:00,131.85,132.29,131.59,131.71,387485.0,125.1386,125.5562,124.8919,125.0057,387485.0
2018-10-30 11:00:00,131.79,132.15,131.44,131.8,224214.0,125.0817,125.4233,124.7495,125.0912,224214.0
2018-10-30 11:05:00,131.79,132.58,131.78,132.22,259073.0,125.0817,125.8315,125.0722,125.4898,259073.0
2018-10-30 11:10:00,132.2,132.31,131.57,131.63,207358.0,125.4708,125.5752,124.8729,124.9298,207358.0
2018-10-30 11:15:00,131.62,132.76,131.57,132.76,200654.0,124.9203,126.0023,124.8729,126.0023,200654.0
2018-10-30 11:20:00,132.74,133.05,132.34,132.47,233061.0,125.9833,126.2775,125.6037,125.7271,233061.0
2018-10-30 11:25:00,132.5,133.01,132.46,132.97,491986.0,125.7555,126.2396,125.7176,126.2016,491986.0
2018-10-30 11:30:00,132.97,133.42,132.84,133.11,490004.0,126.2016,126.6287,126.0782,126.3345,490004.0
2018-10-30 11:35:00,133.13,133.54,132.96,133.22,362314.0,126.3535,126.7426,126.1921,126.4389,362314.0
2018-10-30 11:40:00,133.22,133.44,132.95,133.09,221005.0,126.4389,126.6477,126.1826,126.3155,221005.0
2018-10-30 11:45:00,133.08,134.12,132.91,134.02,262749.0,126.306,127.2931,126.1447,127.1982,262749.0
2018-10-30 11:50:00,134.06,134.18,133.67,133.72,194973.0,127.2361,127.35,126.866,126.9134,194973.0
2018-10-30 11:55:00,133.73,134.35,133.48,134.0,172002.0,126.9229,127.5114,126.6856,127.1792,172002.0
2018-10-30 12:00:00,134.01,134.44,133.91,134.25,168657.0,127.1887,127.5968,127.0938,127.4165,168657.0
2018-10-30 12:05:00,134.25,134.48,133.75,133.81,288842.0,127.4165,127.6347,126.9419,126.9989,288842.0
2018-10-30 12:10:00,133.86,134.16,133.7,133.8,130949.0,127.0463,127.331,126.8944,126.9894,130949.0
2018-10-30 12:15:00,133.83,134.38,133.82,134.26,110624.0,127.0178,127.5398,127.0083,127.4259,110624.0
2018-10-30 12:20:00,134.25,134.79,134.22,134.49,158863.0,127.4165,127.929,127.388,127.6442,158863.0
2018-10-30 12:25:00,134.51,134.97,134.51,134.75,149179.0,127.6632,128.0998,127.6632,127.891,149179.0
2018-10-30 12:30:00,134.73,134.76,134.02,134.16,125578.0,127.872,127.9005,127.1982,127.331,125578.0
2018-10-30 12:35:00,134.12,134.92,134.09,134.82,188281.0,127.2931,128.0523,127.2646,127.9574,188281.0
2018-10-30 12:40:00,134.81,135.15,134.77,134.94,159809.0,127.9479,128.2706,127.91,128.0713,159809.0
2018-10-30 12:45:00,134.95,135.41,134.83,135.18,198047.0,128.0808,128.5174,127.9669,128.2991,198047.0
2018-10-30 12:50:00,135.15,135.27,134.53,134.71,121938.0,128.2706,128.3845,127.6822,127.853,121938.0
2018-10-30 12:55:00,134.66,134.76,133.95,134.0,148954.0,127.8056,127.9005,127.1317,127.1792,148954.0
2018-10-30 13:00:00,134.02,134.18,133.85,134.04,150375.0,127.1982,127.35,127.0368,127.2171,150375.0
2018-10-30 13:05:00,134.06,134.21,133.97,134.1,79870.0,127.2361,127.3785,127.1507,127.2741,79870.0
2018-10-30 13:10:00,134.08,134.08,133.45,133.53,137066.0,127.2551,127.2551,126.6572,126.7331,137066.0
2018-10-30 13:15:00,133.55,133.99,133.5,133.66,170710.0,126.7521,127.1697,126.7046,126.8565,170710.0
2018-10-30 13:20:00,133.69,133.83,132.9,133.15,162060.0,126.885,127.0178,126.1352,126.3724,162060.0
2018-10-30 13:25:00,133.13,133.2,132.81,133.05,91923.0,126.3535,126.4199,126.0498,126.2775,91923.0
2018-10-30 13:30:00,133.06,133.13,132.57,132.67,161369.0,126.287,126.3535,125.822,125.9169,161369.0
2018-10-30 13:35:00,132.68,133.13,132.62,133.13,122139.0,125.9264,126.3535,125.8694,126.3535,122139.0
2018-10-30 13:40:00,133.1,133.38,133.09,133.24,127213.0,126.325,126.5907,126.3155,126.4579,127213.0
2018-10-30 13:45:00,133.31,133.76,133.11,133.73,119449.0,126.5243,126.9514,126.3345,126.9229,119449.0
2018-10-30 13:50:00,133.77,133.77,133.31,133.31,162942.0,126.9609,126.9609,126.5243,126.5243,162942.0
2018-10-30 13:55:00,133.31,133.89,133.09,133.7,145032.0,126.5243,127.0748,126.3155,126.8944,145032.0
2018-10-30 14:00:00,133.7,133.85,133.27,133.56,123601.0,126.8944,127.0368,126.4863,126.7616,123601.0
2018-10-30 14:05:00,133.58,133.72,133.08,133.2,85168.0,126.7806,126.9134,126.306,126.4199,85168.0
2018-10-30 14:10:00,133.17,133.65,133.07,133.52,80529.0,126.3914,126.847,126.2965,126.7236,80529.0
2018-10-30 14:15:00,133.48,133.59,133.22,133.29,75925.0,126.6856,126.79,126.4389,126.5053,75925.0
2018-10-30 14:20:00,133.29,133.52,133.2,133.39,143354.0,126.5053,126.7236,126.4199,126.6002,143354.0
2018-10-30 14:25:00,133.41,133.47,133.08,133.32,158702.0,126.6192,126.6762,126.306,126.5338,158702.0
2018-10-30 14:30:00,133.33,133.44,133.17,133.39,102149.0,126.5433,126.6477,126.3914,126.6002,102149.0
2018-10-30 14:35:00,133.39,133.42,133.15,133.3,220581.0,126.6002,126.6287,126.3724,126.5148,220581.0
2018-10-30 14:40:00,133.32,133.42,133.06,133.36,122134.0,126.5338,126.6287,126.287,126.5718,122134.0
2018-10-30 14:45:00,133.41,133.41,133.2,133.39,61058.0,126.6192,126.6192,126.4199,126.6002,61058.0
2018-10-30 14:50:00,133.4,133.87,133.36,133.71,168487.0,126.6097,127.0558,126.5718,126.9039,168487.0
2018-10-30 14:55:00,133.71,134.0,133.69,133.93,216208.0,126.9039,127.1792,126.885,127.1127,216208.0
2018-10-30 15:00:00,133.96,134.0,133.55,133.89,120120.0,127.1412,127.1792,126.7521,127.0748,120120.0
2018-10-30 15:05:00,133.91,134.21,133.77,134.17,130701.0,127.0938,127.3785,126.9609,127.3405,130701.0
2018-10-30 15:10:00,134.19,134.85,134.19,134.53,217818.0,127.3595,127.9859,127.3595,127.6822,217818.0
2018-10-30 15:15:00,134.54,134.81,134.32,134.63,137787.0,127.6917,127.9479,127.4829,127.7771,137787.0
2018-10-30 15:20:00,134.64,134.69,134.36,134.66,126503.0,127.7866,127.8341,127.5209,127.8056,126503.0
2018-10-30 15:25:00,134.63,135.37,134.6,135.22,205411.0,127.7771,128.4794,127.7486,128.3371,205411.0
2018-10-30 15:30:00,135.24,135.5,135.02,135.45,245911.0,128.3561,128.6028,128.1473,128.5554,245911.0
2018-10-30 15:35:00,135.44,135.7,135.22,135.22,221682.0,128.5459,128.7926,128.3371,128.3371,221682.0
2018-10-30 15:40:00,135.22,135.71,135.21,135.64,188776.0,128.3371,128.8021,128.3276,128.7357,188776.0
2018-10-30 15:45:00,135.61,135.9,135.41,135.76,230806.0,128.7072,128.9825,128.5174,128.8496,230806.0
2018-10-30 15:50:00,135.76,136.4,135.75,136.4,402291.0,128.8496,129.457,128.8401,129.457,402291.0
2018-10-30 15:55:00,136.37,136.4,136.02,136.26,510019.0,129.4285,129.457,129.0964,129.3241,510019.0
2018-10-31 09:30:00,141.35,142.36,140.31,140.95,1709548.0,134.1551,135.1136,133.168,133.7754,1709548.0
2018-10-31 09:35:00,140.95,141.07,139.54,140.14,696413.0,133.7754,133.8893,132.4372,133.0066,696413.0
2018-10-31 09:40:00,140.11,140.75,139.95,140.52,389461.0,132.9782,133.5856,132.8263,133.3673,389461.0
2018-10-31 09:45:00,140.56,141.65,140.48,141.12,379917.0,133.4053,134.4398,133.3293,133.9368,379917.0
2018-10-31 09:50:00,141.08,141.24,140.69,141.23,359846.0,133.8988,134.0507,133.5286,134.0412,359846.0
2018-10-31 09:55:00,141.24,142.24,141.2,141.96,415463.0,134.0507,134.9997,134.0127,134.734,415463.0
2018-10-31 10:00:00,141.96,142.17,141.46,141.47,293461.0,134.734,134.9333,134.2595,134.2689,293461.0
2018-10-31 10:05:00,141.42,141.58,140.4,140.45,443164.0,134.2215,134.3733,133.2534,133.3009,443164.0
2018-10-31 10:10:00,140.43,140.82,140.01,140.14,383254.0,133.2819,133.652,132.8833,133.0066,383254.0
2018-10-31 10:15:00,140.12,140.93,140.12,140.88,253561.0,132.9877,133.7564,132.9877,133.709,253561.0
2018-10-31 10:20:00,140.86,141.94,140.86,141.76,359968.0,133.69,134.715,133.69,134.5442,359968.0
2018-10-31 10:25:00,141.77,142.05,141.57,141.58,316140.0,134.5537,134.8194,134.3639,134.3733,316140.0
2018-10-31 10:30:00,141.54,141.86,141.44,141.8,238818.0,134.3354,134.6391,134.2405,134.5821,238818.0
2018-10-31 10:35:00,141.8,142.04,141.55,141.75,213448.0,134.5821,134.8099,134.3449,134.5347,213448.0
2018-10-31 10:40:00,141.71,141.75,140.95,141.05,235930.0,134.4967,134.5347,133.7754,133.8703,235930.0
2018-10-31 10:45:00,141.08,141.26,140.06,140.31,250278.0,133.8988,134.0696,132.9307,133.168,250278.0
2018-10-31 10:50:00,140.3,140.49,139.87,140.26,357063.0,133.1585,133.3388,132.7504,133.1205,357063.0
2018-10-31 10:55:00,140.23,140.76,139.97,139.99,224934.0,133.0921,133.5951,132.8453,132.8643,224934.0
2018-10-31 11:00:00,139.97,140.82,139.97,140.13,187242.0,132.8453,133.652,132.8453,132.9972,187242.0
2018-10-31 11:05:00,140.15,140.4,139.99,140.1,134497.0,133.0161,133.2534,132.8643,132.9687,134497.0
2018-10-31 11:10:00,140.14,140.2,139.2,139.2,233496.0,133.0066,133.0636,132.1145,132.1145,233496.0
2018-10-31 11:15:00,139.19,139.71,139.14,139.52,266128.0,132.105,132.5985,132.0575,132.4182,266128.0
2018-10-31 11:20:00,139.54,140.21,139.49,140.12,247089.0,132.4372,133.0731,132.3897,132.9877,247089.0
2018-10-31 11:25:00,140.1,140.35,139.8,140.08,165871.0,132.9687,133.206,132.6839,132.9497,165871.0
2018-10-31 11:30:00,140.03,140.15,139.91,139.92,107985.0,132.9022,133.0161,132.7884,132.7978,107985.0
2018-10-31 11:35:00,139.93,140.28,139.9,140.28,145060.0,132.8073,133.1395,132.7789,133.1395,145060.0
2018-10-31 11:40:00,140.28,140.43,139.89,139.89,178716.0,133.1395,133.2819,132.7694,132.7694,178716.0
2018-10-31 11:45:00,139.88,140.23,139.85,140.05,128193.0,132.7599,133.0921,132.7314,132.9212,128193.0
2018-10-31 11:50:00,140.04,140.59,139.99,140.47,83271.0,132.9117,133.4337,132.8643,133.3198,83271.0
2018-10-31 11:55:00,140.5,140.84,140.28,140.73,132453.0,133.3483,133.671,133.1395,133.5666,132453.0
2018-10-31 12:00:00,140.71,140.83,139.92,139.94,255218.0,133.5476,133.6615,132.7978,132.8168,255218.0
2018-10-31 12:05:00,139.94,140.1,139.73,139.96,120848.0,132.8168,132.9687,132.6175,132.8358,120848.0
2018-10-31 12:10:00,139.94,140.08,139.65,140.04,120156.0,132.8168,132.9497,132.5416,132.9117,120156.0
2018-10-31 12:15:00,140.01,140.18,139.77,140.03,100614.0,132.8833,133.0446,132.6555,132.9022,100614.0
2018-10-31 12:20:00,140.03,140.29,139.94,140.17,56826.0,132.9022,133.149,132.8168,133.0351,56826.0
2018-10-31 12:25:00,140.17,140.3,140.02,140.26,73919.0,133.0351,133.1585,132.8928,133.1205,73919.0
2018-10-31 12:30:00,140.27,140.73,140.24,140.68,131038.0,133.13,133.5666,133.1016,133.5192,131038.0
2018-10-31 12:35:00,140.66,140.8,140.31,140.37,79122.0,133.5002,133.633,133.168,133.2249,79122.0
2018-10-31 12:40:00,140.38,140.72,140.24,140.67,64661.0,133.2344,133.5571,133.1016,133.5097,64661.0
2018-10-31 12:45:00,140.66,140.71,140.3,140.4,46134.0,133.5002,133.5476,133.1585,133.2534,46134.0
2018-10-31 12:50:00,140.41,140.6,140.3,140.52,75830.0,133.2629,133.4432,133.1585,133.3673,75830.0
2018-10-31 12:55:00,140.51,140.8,140.47,140.6,73692.0,133.3578,133.633,133.3198,133.4432,73692.0
2018-10-31 13:00:00,140.64,140.84,140.56,140.78,80106.0,133.4812,133.671,133.4053,133.6141,80106.0
2018-10-31 13:05:00,140.8,141.09,140.78,140.87,70385.0,133.633,133.9083,133.6141,133.6995,70385.0
2018-10-31 13:10:00,140.85,141.23,140.81,140.88,105737.0,133.6805,134.0412,133.6425,133.709,105737.0
2018-10-31 13:15:00,140.9,141.03,140.71,140.94,73462.0,133.728,133.8513,133.5476,133.7659,73462.0
2018-10-31 13:20:00,140.95,141.16,140.76,140.77,85441.0,133.7754,133.9747,133.5951,133.6046,85441.0
2018-10-31 13:25:00,140.76,140.79,140.32,140.38,132031.0,133.5951,133.6236,133.1775,133.2344,132031.0
2018-10-31 13:30:00,140.43,140.45,140.17,140.25,80776.0,133.2819,133.3009,133.0351,133.111,80776.0
2018-10-31 13:35:00,140.24,140.27,140.11,140.17,88009.0,133.1016,133.13,132.9782,133.0351,88009.0
2018-10-31 13:40:00,140.17,140.57,140.04,140.57,112231.0,133.0351,133.4148,132.9117,133.4148,112231.0
2018-10-31 13:45:00,140.57,140.74,140.38,140.57,104253.0,133.4148,133.5761,133.2344,133.4148,104253.0
2018-10-31 13:50:00,140.59,140.99,140.45,140.98,121644.0,133.4337,133.8134,133.3009,133.8039,121644.0
2018-10-31 13:55:00,140.98,141.12,140.83,141.01,91060.0,133.8039,133.9368,133.6615,133.8324,91060.0
2018-10-31 14:00:00,141.02,141.44,140.87,141.42,133907.0,133.8418,134.2405,133.6995,134.2215,133907.0
2018-10-31 14:05:00,141.4,141.44,141.19,141.33,110429.0,134.2025,134.2405,134.0032,134.1361,110429.0
2018-10-31 14:10:00,141.34,141.56,141.27,141.53,100292.0,134.1456,134.3544,134.0791,134.3259,100292.0
2018-10-31 14:15:00,141.54,141.61,141.42,141.49,114600.0,134.3354,134.4018,134.2215,134.2879,114600.0
2018-10-31 14:20:00,141.49,141.55,141.18,141.48,118298.0,134.2879,134.3449,133.9937,134.2784,118298.0
2018-10-31 14:25:00,141.48,141.71,141.33,141.62,100286.0,134.2784,134.4967,134.1361,134.4113,100286.0
2018-10-31 14:30:00,141.58,141.68,141.45,141.59,79449.0,134.3733,134.4683,134.25,134.3828,79449.0
2018-10-31 14:35:00,141.59,141.68,141.38,141.65,131120.0,134.3828,134.4683,134.1835,134.4398,131120.0
2018-10-31 14:40:00,141.65,141.88,141.61,141.78,181020.0,134.4398,134.6581,134.4018,134.5632,181020.0
2018-10-31 14:45:00,141.77,141.88,141.72,141.82,165118.0,134.5537,134.6581,134.5062,134.6011,165118.0
2018-10-31 14:50:00,141.83,142.14,141.82,142.07,239912.0,134.6106,134.9048,134.6011,134.8384,239912.0
2018-10-31 14:55:00,142.07,142.15,141.98,142.1,125317.0,134.8384,134.9143,134.753,134.8669,125317.0
2018-10-31 15:00:00,142.1,142.44,141.98,142.42,191697.0,134.8669,135.1896,134.753,135.1706,191697.0
2018-10-31 15:05:00,142.4,142.65,142.38,142.44,241920.0,135.1516,135.3889,135.1326,135.1896,241920.0
2018-10-31 15:10:00,142.42,142.5,142.22,142.49,180124.0,135.1706,135.2465,134.9808,135.237,180124.0
2018-10-31 15:15:00,142.51,142.6,142.33,142.45,191228.0,135.256,135.3414,135.0852,135.1991,191228.0
2018-10-31 15:20:00,142.46,142.46,141.82,142.0,274222.0,135.2086,135.2086,134.6011,134.772,274222.0
2018-10-31 15:25:00,141.98,142.45,141.87,142.4,200018.0,134.753,135.1991,134.6486,135.1516,200018.0
2018-10-31 15:30:00,142.39,142.5,142.14,142.28,188460.0,135.1421,135.2465,134.9048,135.0377,188460.0
2018-10-31 15:35:00,142.28,142.41,141.83,141.85,240828.0,135.0377,135.1611,134.6106,134.6296,240828.0
2018-10-31 15:40:00,141.84,142.06,141.81,141.89,290937.0,134.6201,134.8289,134.5916,134.6676,290937.0
2018-10-31 15:45:00,141.89,142.05,141.83,141.98,376444.0,134.6676,134.8194,134.6106,134.753,376444.0
2018-10-31 15:50:00,141.97,142.18,141.89,141.89,394615.0,134.7435,134.9428,134.6676,134.6676,394615.0
2018-10-31 15:55:00,141.89,142.32,141.83,142.26,627926.0,134.6676,135.0757,134.6106,135.0187,627926.0
2018-11-01 09:30:00,144.98,145.2,142.36,142.36,1218907.0,137.6003,137.8091,135.1136,135.1136,1218907.0
2018-11-01 09:35:00,142.4,143.31,142.25,143.09,698672.0,135.1516,136.0153,135.0092,135.8065,698672.0
2018-11-01 09:40:00,143.11,143.23,141.62,141.92,504042.0,135.8255,135.9394,134.4113,134.696,504042.0
2018-11-01 09:45:00,141.89,142.01,141.31,141.42,319287.0,134.6676,134.7815,134.1171,134.2215,319287.0
2018-11-01 09:50:00,141.35,141.95,141.08,141.79,309278.0,134.1551,134.7245,133.8988,134.5727,309278.0
2018-11-01 09:55:00,141.76,141.77,140.78,140.93,339278.0,134.5442,134.5537,133.6141,133.7564,339278.0
2018-11-01 10:00:00,140.91,140.99,139.62,139.7,810873.0,133.7374,133.8134,132.5131,132.589,810873.0
2018-11-01 10:05:00,139.69,139.79,138.62,139.74,1189555.0,132.5795,132.6745,131.564,132.627,1189555.0
2018-11-01 10:10:00,139.66,141.0,139.65,140.4,1318154.0,132.5511,133.8229,132.5416,133.2534,1318154.0
2018-11-01 10:15:00,140.34,141.39,140.34,141.19,716116.0,133.1965,134.193,133.1965,134.0032,716116.0
2018-11-01 10:20:00,141.15,141.68,140.84,141.57,481693.0,133.9652,134.4683,133.671,134.3639,481693.0
2018-11-01 10:25:00,141.57,142.08,141.57,142.01,318161.0,134.3639,134.8479,134.3639,134.7815,318161.0
2018-11-01 10:30:00,142.01,142.83,141.73,142.35,513785.0,134.7815,135.5597,134.5157,135.1042,513785.0
2018-11-01 10:35:00,142.37,143.13,142.32,143.08,464492.0,135.1231,135.8444,135.0757,135.797,464492.0
2018-11-01 10:40:00,143.1,143.41,142.44,143.24,436655.0,135.816,136.1102,135.1896,135.9488,436655.0
2018-11-01 10:45:00,143.19,143.7,143.12,143.63,447834.0,135.9014,136.3854,135.835,136.319,447834.0
2018-11-01 10:50:00,143.62,144.72,143.6,144.18,719897.0,136.3095,137.3535,136.2905,136.841,719897.0
2018-11-01 10:55:00,144.17,144.96,143.87,144.57,652891.0,136.8315,137.5813,136.5468,137.2111,652891.0
2018-11-01 11:00:00,144.55,144.7,144.01,144.42,392323.0,137.1922,137.3345,136.6797,137.0688,392323.0
2018-11-01 11:05:00,144.41,145.2,143.95,144.26,740032.0,137.0593,137.8091,136.6227,136.9169,740032.0
2018-11-01 11:10:00,144.25,145.53,144.2,145.5,576061.0,136.9074,138.1223,136.86,138.0938,576061.0
2018-11-01 11:15:00,145.48,146.18,145.44,146.16,745528.0,138.0748,138.7392,138.0369,138.7202,745528.0
2018-11-01 11:20:00,146.16,147.13,146.13,147.02,702049.0,138.7202,139.6408,138.6917,139.5364,702049.0
2018-11-01 11:25:00,147.02,147.8,146.9,146.9,907061.0,139.5364,140.2767,139.4225,139.4225,907061.0
2018-11-01 11:30:00,146.9,147.7,146.89,147.35,522107.0,139.4225,140.1818,139.4131,139.8496,522107.0
2018-11-01 11:35:00,147.35,148.0,147.04,147.94,720185.0,139.8496,140.4666,139.5554,140.4096,720185.0
2018-11-01 11:40:00,147.94,149.45,147.93,149.37,1043230.0,140.4096,141.8427,140.4001,141.7668,1043230.0
2018-11-01 11:45:00,149.36,149.65,148.62,149.12,1054881.0,141.7573,142.0326,141.055,141.5295,1054881.0
2018-11-01 11:50:00,149.12,149.15,148.36,148.7,596695.0,141.5295,141.558,140.8082,141.1309,596695.0
2018-11-01 11:55:00,148.69,149.69,148.66,148.85,1052773.0,141.1214,142.0705,141.093,141.2733,1052773.0
2018-11-01 12:00:00,148.84,148.9,147.73,147.73,682191.0,141.2638,141.3207,140.2103,140.2103,682191.0
2018-11-01 12:05:00,147.73,148.39,147.61,148.34,687212.0,140.2103,140.8367,140.0964,140.7892,687212.0
2018-11-01 12:10:00,148.36,149.31,148.16,149.02,482865.0,140.8082,141.7099,140.6184,141.4346,482865.0
2018-11-01 12:15:00,149.02,149.78,148.81,148.94,587446.0,141.4346,142.156,141.2353,141.3587,587446.0
2018-11-01 12:20:00,148.93,149.36,148.71,149.26,398256.0,141.3492,141.7573,141.1404,141.6624,398256.0
2018-11-01 12:25:00,149.24,149.93,149.07,149.73,405993.0,141.6434,142.2983,141.4821,142.1085,405993.0
2018-11-01 12:30:00,149.72,149.95,149.27,149.78,366285.0,142.099,142.3173,141.6719,142.156,366285.0
2018-11-01 12:35:00,149.79,151.1,149.79,151.04,923472.0,142.1654,143.4088,142.1654,143.3518,923472.0
2018-11-01 12:40:00,151.03,151.43,150.53,150.88,795987.0,143.3423,143.722,142.8678,143.2,795987.0
2018-11-01 12:45:00,150.88,150.89,150.21,150.73,484469.0,143.2,143.2095,142.5641,143.0576,484469.0
2018-11-01 12:50:00,150.7,151.74,150.65,151.4,578023.0,143.0291,144.0162,142.9817,143.6935,578023.0
2018-11-01 12:55:00,151.4,151.73,151.02,151.66,434436.0,143.6935,144.0067,143.3328,143.9403,434436.0
2018-11-01 13:00:00,151.61,151.95,151.1,151.4,498896.0,143.8928,144.2155,143.4088,143.6935,498896.0
2018-11-01 13:05:00,151.41,151.85,150.92,151.09,479883.0,143.703,144.1206,143.2379,143.3993,479883.0
2018-11-01 13:10:00,151.06,151.43,150.86,151.27,259463.0,143.3708,143.722,143.181,143.5701,259463.0
2018-11-01 13:15:00,151.29,151.38,151.0,151.25,249947.0,143.5891,143.6745,143.3139,143.5511,249947.0
2018-11-01 13:20:00,151.23,151.7,151.08,151.62,357924.0,143.5321,143.9782,143.3898,143.9023,357924.0
2018-11-01 13:25:00,151.65,152.32,151.61,152.27,654617.0,143.9308,144.5667,143.8928,144.5192,654617.0
2018-11-01 13:30:00,152.28,152.31,151.43,151.72,432121.0,144.5287,144.5572,143.722,143.9972,432121.0
2018-11-01 13:35:00,151.71,151.74,150.89,150.95,304709.0,143.9877,144.0162,143.2095,143.2664,304709.0
2018-11-01 13:40:00,150.93,151.36,150.66,150.69,293312.0,143.2474,143.6555,142.9912,143.0196,293312.0
2018-11-01 13:45:00,150.73,151.0,150.44,150.44,316676.0,143.0576,143.3139,142.7824,142.7824,316676.0
2018-11-01 13:50:00,150.45,150.47,149.9,150.08,421169.0,142.7918,142.8108,142.2698,142.4407,421169.0
2018-11-01 13:55:00,150.1,150.86,150.01,150.63,276573.0,142.4597,143.181,142.3742,142.9627,276573.0
2018-11-01 14:00:00,150.63,151.19,150.22,150.99,323535.0,142.9627,143.4942,142.5736,143.3044,323535.0
2018-11-01 14:05:00,150.97,151.08,150.35,150.44,252830.0,143.2854,143.3898,142.6969,142.7824,252830.0
2018-11-01 14:10:00,150.45,150.56,149.76,149.8,283637.0,142.7918,142.8962,142.137,142.1749,283637.0
2018-11-01 14:15:00,149.82,149.88,149.55,149.71,350985.0,142.1939,142.2509,141.9377,142.0895,350985.0
2018-11-01 14:20:00,149.73,150.77,149.72,150.75,322512.0,142.1085,143.0956,142.099,143.0766,322512.0
2018-11-01 14:25:00,150.75,151.22,150.62,151.21,385034.0,143.0766,143.5227,142.9532,143.5132,385034.0
2018-11-01 14:30:00,151.18,151.18,150.53,150.69,137159.0,143.4847,143.4847,142.8678,143.0196,137159.0
2018-11-01 14:35:00,150.7,151.09,150.65,151.05,178630.0,143.0291,143.3993,142.9817,143.3613,178630.0
2018-11-01 14:40:00,151.04,151.15,150.73,150.86,179657.0,143.3518,143.4562,143.0576,143.181,179657.0
2018-11-01 14:45:00,150.85,151.1,150.62,150.98,162037.0,143.1715,143.4088,142.9532,143.2949,162037.0
2018-11-01 14:50:00,150.96,151.09,150.61,150.7,193752.0,143.2759,143.3993,142.9437,143.0291,193752.0
2018-11-01 14:55:00,150.7,150.83,150.36,150.45,166500.0,143.0291,143.1525,142.7064,142.7918,166500.0
2018-11-01 15:00:00,150.42,150.54,150.02,150.1,291622.0,142.7634,142.8773,142.3837,142.4597,291622.0
2018-11-01 15:05:00,150.1,150.15,149.51,149.62,371283.0,142.4597,142.5071,141.8997,142.0041,371283.0
2018-11-01 15:10:00,149.62,149.8,149.34,149.8,380739.0,142.0041,142.1749,141.7383,142.1749,380739.0
2018-11-01 15:15:00,149.83,150.32,149.7,149.79,369573.0,142.2034,142.6685,142.08,142.1654,369573.0
2018-11-01 15:20:00,149.81,150.08,149.81,149.93,182678.0,142.1844,142.4407,142.1844,142.2983,182678.0
2018-11-01 15:25:00,149.94,150.33,149.93,150.3,242938.0,142.3078,142.678,142.2983,142.6495,242938.0
2018-11-01 15:30:00,150.29,150.49,150.2,150.47,404181.0,142.64,142.8298,142.5546,142.8108,404181.0
2018-11-01 15:35:00,150.47,150.53,150.16,150.45,446371.0,142.8108,142.8678,142.5166,142.7918,446371.0
2018-11-01 15:40:00,150.45,151.33,150.4,151.33,711886.0,142.7918,143.6271,142.7444,143.6271,711886.0
2018-11-01 15:45:00,151.32,151.5,151.11,151.18,621907.0,143.6176,143.7884,143.4183,143.4847,621907.0
2018-11-01 15:50:00,151.17,151.18,150.92,150.99,419966.0,143.4752,143.4847,143.2379,143.3044,419966.0
2018-11-01 15:55:00,150.99,151.31,150.88,151.23,810149.0,143.3044,143.6081,143.2,143.5321,810149.0
2018-11-02 09:30:00,152.57,152.99,147.54,147.94,3359530.0,144.8039,145.2026,140.03,140.4096,3359530.0
2018-11-02 09:35:00,147.97,149.46,147.11,148.94,1447850.0,140.4381,141.8522,139.6219,141.3587,1447850.0
2018-11-02 09:40:00,148.88,152.28,148.8,151.68,1347957.0,141.3018,144.5287,141.2258,143.9592,1347957.0
2018-11-02 09:45:00,151.74,154.0,151.02,153.94,1594659.0,144.0162,146.1611,143.3328,146.1042,1594659.0
2018-11-02 09:50:00,153.93,154.36,151.52,152.0,1262954.0,146.0947,146.5028,143.8074,144.2629,1262954.0
2018-11-02 09:55:00,152.03,152.17,150.8,151.77,938877.0,144.2914,144.4243,143.124,144.0447,938877.0
2018-11-02 10:00:00,151.76,152.24,150.35,151.15,663767.0,144.0352,144.4907,142.6969,143.4562,663767.0
2018-11-02 10:05:00,151.16,151.8,150.49,151.69,524105.0,143.4657,144.0731,142.8298,143.9687,524105.0
2018-11-02 10:10:00,151.66,151.76,150.96,151.12,479847.0,143.9403,144.0352,143.2759,143.4277,479847.0
2018-11-02 10:15:00,151.12,151.39,150.23,150.83,664557.0,143.4277,143.684,142.583,143.1525,664557.0
2018-11-02 10:20:00,150.83,151.09,149.49,149.53,498586.0,143.1525,143.3993,141.8807,141.9187,498586.0
2018-11-02 10:25:00,149.54,149.66,148.65,148.83,467942.0,141.9282,142.0421,141.0835,141.2543,467942.0
2018-11-02 10:30:00,148.83,148.88,148.12,148.55,471768.0,141.2543,141.3018,140.5804,140.9886,471768.0
2018-11-02 10:35:00,148.56,149.27,148.41,148.76,555420.0,140.9981,141.6719,140.8557,141.1879,555420.0
2018-11-02 10:40:00,148.72,150.34,148.56,150.11,610524.0,141.1499,142.6874,140.9981,142.4692,610524.0
2018-11-02 10:45:00,150.13,151.36,150.1,150.32,658389.0,142.4881,143.6555,142.4597,142.6685,658389.0
2018-11-02 10:50:00,150.29,150.86,149.74,150.44,340561.0,142.64,143.181,142.118,142.7824,340561.0
2018-11-02 10:55:00,150.41,151.77,150.32,151.71,370457.0,142.7539,144.0447,142.6685,143.9877,370457.0
2018-11-02 11:00:00,151.77,152.47,151.08,151.17,551471.0,144.0447,144.709,143.3898,143.4752,551471.0
2018-11-02 11:05:00,151.11,151.85,150.5,151.34,343438.0,143.4183,144.1206,142.8393,143.6365,343438.0
2018-11-02 11:10:00,151.32,151.58,150.5,150.72,293410.0,143.6176,143.8643,142.8393,143.0481,293410.0
2018-11-02 11:15:00,150.67,150.88,150.12,150.19,308955.0,143.0006,143.2,142.4786,142.5451,308955.0
2018-11-02 11:20:00,150.17,150.3,149.48,150.3,483377.0,142.5261,142.6495,141.8712,142.6495,483377.0
2018-11-02 11:25:00,150.26,150.28,149.33,150.15,201668.0,142.6115,142.6305,141.7289,142.5071,201668.0
2018-11-02 11:30:00,150.2,150.2,149.52,149.52,210582.0,142.5546,142.5546,141.9092,141.9092,210582.0
2018-11-02 11:35:00,149.59,150.17,148.98,150.04,233667.0,141.9756,142.5261,141.3967,142.4027,233667.0
2018-11-02 11:40:00,150.05,150.61,149.73,150.61,256555.0,142.4122,142.9437,142.1085,142.9437,256555.0
2018-11-02 11:45:00,150.58,151.4,150.38,150.69,375541.0,142.9152,143.6935,142.7254,143.0196,375541.0
2018-11-02 11:50:00,150.69,151.08,150.47,150.78,189309.0,143.0196,143.3898,142.8108,143.105,189309.0
2018-11-02 11:55:00,150.75,151.3,150.45,150.76,222109.0,143.0766,143.5986,142.7918,143.0861,222109.0
2018-11-02 12:00:00,150.77,151.0,149.89,150.36,246016.0,143.0956,143.3139,142.2604,142.7064,246016.0
2018-11-02 12:05:00,150.36,150.68,149.44,149.47,255695.0,142.7064,143.0101,141.8333,141.8617,255695.0
2018-11-02 12:10:00,149.47,149.89,148.98,149.17,322125.0,141.8617,142.2604,141.3967,141.577,322125.0
2018-11-02 12:15:00,149.19,149.79,149.15,149.64,150545.0,141.596,142.1654,141.558,142.0231,150545.0
2018-11-02 12:20:00,149.62,149.66,149.23,149.48,107245.0,142.0041,142.0421,141.6339,141.8712,107245.0
2018-11-02 12:25:00,149.49,149.5,149.07,149.45,156364.0,141.8807,141.8902,141.4821,141.8427,156364.0
2018-11-02 12:30:00,149.48,149.89,148.92,149.07,449632.0,141.8712,142.2604,141.3397,141.4821,449632.0
2018-11-02 12:35:00,149.03,149.2,147.26,147.28,753547.0,141.4441,141.6055,139.7642,139.7832,753547.0
2018-11-02 12:40:00,147.26,148.39,147.01,147.59,504640.0,139.7642,140.8367,139.5269,140.0774,504640.0
2018-11-02 12:45:00,147.61,147.68,147.04,147.31,309457.0,140.0964,140.1628,139.5554,139.8117,309457.0
2018-11-02 12:50:00,147.27,147.33,146.5,146.83,541421.0,139.7737,139.8307,139.0429,139.3561,541421.0
2018-11-02 12:55:00,146.8,147.53,146.51,147.51,298534.0,139.3276,140.0205,139.0524,140.0015,298534.0
2018-11-02 13:00:00,147.48,147.65,147.02,147.08,202273.0,139.973,140.1344,139.5364,139.5934,202273.0
2018-11-02 13:05:00,147.05,147.56,146.83,147.48,182493.0,139.5649,140.049,139.3561,139.973,182493.0
2018-11-02 13:10:00,147.44,147.53,147.12,147.48,260120.0,139.9351,140.0205,139.6313,139.973,260120.0
2018-11-02 13:15:00,147.47,147.92,147.32,147.5,204619.0,139.9635,140.3906,139.8212,139.992,204619.0
2018-11-02 13:20:00,147.5,147.98,147.42,147.74,177085.0,139.992,140.4476,139.9161,140.2198,177085.0
2018-11-02 13:25:00,147.73,147.89,147.44,147.57,172267.0,140.2103,140.3622,139.9351,140.0584,172267.0
2018-11-02 13:30:00,147.58,147.58,146.71,146.77,153673.0,140.0679,140.0679,139.2422,139.2992,153673.0
2018-11-02 13:35:00,146.77,147.03,146.58,146.81,194521.0,139.2992,139.5459,139.1188,139.3371,194521.0
2018-11-02 13:40:00,146.76,147.28,146.59,147.09,152332.0,139.2897,139.7832,139.1283,139.6029,152332.0
2018-11-02 13:45:00,147.05,147.6,147.03,147.41,128327.0,139.5649,140.0869,139.5459,139.9066,128327.0
2018-11-02 13:50:00,147.43,147.59,147.09,147.35,95723.0,139.9256,140.0774,139.6029,139.8496,95723.0
2018-11-02 13:55:00,147.35,147.55,147.23,147.34,97796.0,139.8496,140.0395,139.7358,139.8402,97796.0
2018-11-02 14:00:00,147.34,147.34,146.79,147.17,142472.0,139.8402,139.8402,139.3181,139.6788,142472.0
2018-11-02 14:05:00,147.15,147.29,146.91,146.97,142657.0,139.6598,139.7927,139.432,139.489,142657.0
2018-11-02 14:10:00,146.98,147.36,146.79,147.34,173627.0,139.4985,139.8591,139.3181,139.8402,173627.0
2018-11-02 14:15:00,147.3,147.6,147.24,147.53,206095.0,139.8022,140.0869,139.7452,140.0205,206095.0
2018-11-02 14:20:00,147.53,147.54,146.71,146.79,176931.0,140.0205,140.03,139.2422,139.3181,176931.0
2018-11-02 14:25:00,146.77,150.0,146.28,149.98,1085684.0,139.2992,142.3648,138.8341,142.3458,1085684.0
2018-11-02 14:30:00,149.98,150.14,148.83,149.89,948928.0,142.3458,142.4976,141.2543,142.2604,948928.0
2018-11-02 14:35:00,149.84,150.19,148.23,148.32,533940.0,142.2129,142.5451,140.6848,140.7703,533940.0
2018-11-02 14:40:00,148.33,148.95,148.08,148.34,301053.0,140.7798,141.3682,140.5425,140.7892,301053.0
2018-11-02 14:45:00,148.34,148.53,148.26,148.4,196923.0,140.7892,140.9696,140.7133,140.8462,196923.0
2018-11-02 14:50:00,148.37,149.0,148.07,148.83,329879.0,140.8177,141.4157,140.533,141.2543,329879.0
2018-11-02 14:55:00,148.79,149.0,148.23,148.66,240264.0,141.2163,141.4157,140.6848,141.093,240264.0
2018-11-02 15:00:00,148.72,148.87,147.53,147.83,301570.0,141.1499,141.2923,140.0205,140.3052,301570.0
2018-11-02 15:05:00,147.83,147.98,147.67,147.78,230991.0,140.3052,140.4476,140.1534,140.2578,230991.0
2018-11-02 15:10:00,147.82,148.86,147.71,148.62,221104.0,140.2957,141.2828,140.1913,141.055,221104.0
2018-11-02 15:15:00,148.64,148.67,147.93,148.08,174753.0,141.074,141.1025,140.4001,140.5425,174753.0
2018-11-02 15:20:00,148.08,148.66,148.08,148.66,196455.0,140.5425,141.093,140.5425,141.093,196455.0
2018-11-02 15:25:00,148.65,148.89,148.3,148.49,261284.0,141.0835,141.3113,140.7513,140.9316,261284.0
2018-11-02 15:30:00,148.48,148.62,148.23,148.36,177846.0,140.9221,141.055,140.6848,140.8082,177846.0
2018-11-02 15:35:00,148.42,148.42,147.85,148.23,200710.0,140.8652,140.8652,140.3242,140.6848,200710.0
2018-11-02 15:40:00,148.21,148.45,148.12,148.29,188170.0,140.6659,140.8937,140.5804,140.7418,188170.0
2018-11-02 15:45:00,148.27,148.29,147.91,148.2,268537.0,140.7228,140.7418,140.3811,140.6564,268537.0
2018-11-02 15:50:00,148.18,148.24,147.98,148.11,300542.0,140.6374,140.6943,140.4476,140.571,300542.0
2018-11-02 15:55:00,148.11,148.25,147.12,147.63,632799.0,140.571,140.7038,139.6313,140.1154,632799.0
2018-11-05 09:30:00,146.22,147.87,144.71,147.47,1141237.0,138.7772,140.3432,137.344,139.9635,1141237.0
2018-11-05 09:35:00,147.4,149.37,147.0,147.32,778181.0,139.8971,141.7668,139.5175,139.8212,778181.0
2018-11-05 09:40:00,147.34,147.74,145.82,146.08,423442.0,139.8402,140.2198,138.3975,138.6443,423442.0
2018-11-05 09:45:00,146.13,146.99,146.09,146.45,253320.0,138.6917,139.508,138.6538,138.9955,253320.0
2018-11-05 09:50:00,146.5,147.2,146.42,146.99,309840.0,139.0429,139.7073,138.967,139.508,309840.0
2018-11-05 09:55:00,147.0,147.79,146.51,146.91,298932.0,139.5175,140.2672,139.0524,139.432,298932.0
2018-11-05 10:00:00,146.97,147.29,146.18,146.54,188288.0,139.489,139.7927,138.7392,139.0809,188288.0
2018-11-05 10:05:00,146.52,147.17,146.52,146.82,157097.0,139.0619,139.6788,139.0619,139.3466,157097.0
2018-11-05 10:10:00,146.76,147.28,146.6,147.03,185222.0,139.2897,139.7832,139.1378,139.5459,185222.0
2018-11-05 10:15:00,147.07,147.43,146.82,147.3,132600.0,139.5839,139.9256,139.3466,139.8022,132600.0
2018-11-05 10:20:00,147.23,147.42,146.52,146.69,149900.0,139.7358,139.9161,139.0619,139.2232,149900.0
2018-11-05 10:25:00,146.66,147.49,146.38,147.3,135184.0,139.1948,139.9825,138.929,139.8022,135184.0
2018-11-05 10:30:00,147.36,147.68,146.92,146.92,165117.0,139.8591,140.1628,139.4415,139.4415,165117.0
2018-11-05 10:35:00,146.92,147.2,146.53,146.65,122520.0,139.4415,139.7073,139.0714,139.1853,122520.0
2018-11-05 10:40:00,146.61,147.17,146.58,147.07,98117.0,139.1473,139.6788,139.1188,139.5839,98117.0
2018-11-05 10:45:00,147.04,147.13,146.4,146.56,161258.0,139.5554,139.6408,138.948,139.0999,161258.0
2018-11-05 10:50:00,146.57,146.76,146.22,146.5,174842.0,139.1093,139.2897,138.7772,139.0429,174842.0
2018-11-05 10:55:00,146.52,147.15,146.51,146.91,157843.0,139.0619,139.6598,139.0524,139.432,157843.0
2018-11-05 11:00:00,146.97,147.25,146.7,147.03,116290.0,139.489,139.7547,139.2327,139.5459,116290.0
2018-11-05 11:05:00,147.03,147.74,146.94,146.94,157063.0,139.5459,140.2198,139.4605,139.4605,157063.0
2018-11-05 11:10:00,146.9,146.9,146.51,146.73,129375.0,139.4225,139.4225,139.0524,139.2612,129375.0
2018-11-05 11:15:00,146.68,146.69,145.82,145.9,155435.0,139.2137,139.2232,138.3975,138.4734,155435.0
2018-11-05 11:20:00,145.86,146.11,145.51,145.55,128761.0,138.4355,138.6728,138.1033,138.1413,128761.0
2018-11-05 11:25:00,145.55,145.95,145.22,145.86,181874.0,138.1413,138.5209,137.8281,138.4355,181874.0
2018-11-05 11:30:00,145.84,146.01,145.35,145.55,140159.0,138.4165,138.5779,137.9514,138.1413,140159.0
2018-11-05 11:35:00,145.52,145.75,145.38,145.44,98392.0,138.1128,138.3311,137.9799,138.0369,98392.0
2018-11-05 11:40:00,145.44,145.65,145.03,145.2,99796.0,138.0369,138.2362,137.6477,137.8091,99796.0
2018-11-05 11:45:00,145.16,145.25,144.92,145.19,111705.0,137.7711,137.8565,137.5433,137.7996,111705.0
2018-11-05 11:50:00,145.2,145.37,144.97,145.16,107100.0,137.8091,137.9704,137.5908,137.7711,107100.0
2018-11-05 11:55:00,145.17,145.25,144.75,145.16,119781.0,137.7806,137.8565,137.382,137.7711,119781.0
2018-11-05 12:00:00,145.19,145.3,145.05,145.17,63161.0,137.7996,137.904,137.6667,137.7806,63161.0
2018-11-05 12:05:00,145.21,145.38,145.01,145.03,82634.0,137.8186,137.9799,137.6288,137.6477,82634.0
2018-11-05 12:10:00,145.02,145.57,144.93,145.49,90536.0,137.6382,138.1602,137.5528,138.0843,90536.0
2018-11-05 12:15:00,145.48,145.85,145.38,145.43,116575.0,138.0748,138.426,137.9799,138.0274,116575.0
2018-11-05 12:20:00,145.45,146.14,145.43,146.05,71345.0,138.0464,138.7012,138.0274,138.6158,71345.0
2018-11-05 12:25:00,146.06,146.08,145.34,145.34,88679.0,138.6253,138.6443,137.942,137.942,88679.0
2018-11-05 12:30:00,145.38,145.51,145.16,145.33,67354.0,137.9799,138.1033,137.7711,137.9325,67354.0
2018-11-05 12:35:00,145.3,145.33,145.06,145.31,67750.0,137.904,137.9325,137.6762,137.9135,67750.0
2018-11-05 12:40:00,145.3,145.4,145.06,145.09,76003.0,137.904,137.9989,137.6762,137.7047,76003.0
2018-11-05 12:45:00,145.12,145.14,144.73,144.87,123362.0,137.7332,137.7521,137.363,137.4959,123362.0
2018-11-05 12:50:00,144.87,145.02,144.81,145.0,60386.0,137.4959,137.6382,137.4389,137.6193,60386.0
2018-11-05 12:55:00,145.01,145.39,144.83,145.37,85694.0,137.6288,137.9894,137.4579,137.9704,85694.0
2018-11-05 13:00:00,145.36,145.4,145.08,145.1,62392.0,137.9609,137.9989,137.6952,137.7142,62392.0
2018-11-05 13:05:00,145.1,145.23,144.84,145.07,79136.0,137.7142,137.8376,137.4674,137.6857,79136.0
2018-11-05 13:10:00,145.06,145.25,144.86,145.1,107437.0,137.6762,137.8565,137.4864,137.7142,107437.0
2018-11-05 13:15:00,145.12,145.18,144.87,145.0,73635.0,137.7332,137.7901,137.4959,137.6193,73635.0
2018-11-05 13:20:00,144.99,145.08,144.76,144.95,77944.0,137.6098,137.6952,137.3915,137.5718,77944.0
2018-11-05 13:25:00,144.94,145.0,144.55,144.64,125077.0,137.5623,137.6193,137.1922,137.2776,125077.0
2018-11-05 13:30:00,144.63,144.86,144.51,144.64,121146.0,137.2681,137.4864,137.1542,137.2776,121146.0
2018-11-05 13:35:00,144.64,144.68,144.36,144.37,127560.0,137.2776,137.3155,137.0118,137.0213,127560.0
2018-11-05 13:40:00,144.37,144.53,144.23,144.47,136214.0,137.0213,137.1732,136.8885,137.1162,136214.0
2018-11-05 13:45:00,144.46,144.71,144.36,144.7,76717.0,137.1067,137.344,137.0118,137.3345,76717.0
2018-11-05 13:50:00,144.68,145.03,144.65,144.93,101592.0,137.3155,137.6477,137.2871,137.5528,101592.0
2018-11-05 13:55:00,144.92,145.0,144.47,144.55,125532.0,137.5433,137.6193,137.1162,137.1922,125532.0
2018-11-05 14:00:00,144.56,144.8,144.45,144.64,90469.0,137.2017,137.4294,137.0973,137.2776,90469.0
2018-11-05 14:05:00,144.67,144.87,144.59,144.79,183666.0,137.3061,137.4959,137.2301,137.42,183666.0
2018-11-05 14:10:00,144.76,144.79,144.54,144.76,106336.0,137.3915,137.42,137.1827,137.3915,106336.0
2018-11-05 14:15:00,144.76,144.95,144.6,144.93,60991.0,137.3915,137.5718,137.2396,137.5528,60991.0
2018-11-05 14:20:00,144.95,145.24,144.91,145.05,145902.0,137.5718,137.847,137.5338,137.6667,145902.0
2018-11-05 14:25:00,145.06,145.14,144.77,144.9,93931.0,137.6762,137.7521,137.401,137.5244,93931.0
2018-11-05 14:30:00,144.88,144.92,144.65,144.7,95129.0,137.5054,137.5433,137.2871,137.3345,95129.0
2018-11-05 14:35:00,144.67,144.67,144.35,144.39,119058.0,137.3061,137.3061,137.0023,137.0403,119058.0
2018-11-05 14:40:00,144.4,144.69,144.4,144.68,99306.0,137.0498,137.325,137.0498,137.3155,99306.0
2018-11-05 14:45:00,144.68,144.95,144.66,144.94,86858.0,137.3155,137.5718,137.2966,137.5623,86858.0
2018-11-05 14:50:00,144.95,145.2,144.92,145.06,88049.0,137.5718,137.8091,137.5433,137.6762,88049.0
2018-11-05 14:55:00,145.07,145.16,144.85,144.87,65573.0,137.6857,137.7711,137.4769,137.4959,65573.0
2018-11-05 15:00:00,144.87,145.09,144.72,144.89,82311.0,137.4959,137.7047,137.3535,137.5149,82311.0
2018-11-05 15:05:00,144.86,144.88,144.47,144.53,205647.0,137.4864,137.5054,137.1162,137.1732,205647.0
2018-11-05 15:10:00,144.55,144.86,144.43,144.77,257144.0,137.1922,137.4864,137.0783,137.401,257144.0
2018-11-05 15:15:00,144.77,144.89,144.55,144.78,109019.0,137.401,137.5149,137.1922,137.4105,109019.0
2018-11-05 15:20:00,144.83,144.84,144.42,144.47,95547.0,137.4579,137.4674,137.0688,137.1162,95547.0
2018-11-05 15:25:00,144.49,144.61,144.35,144.52,82204.0,137.1352,137.2491,137.0023,137.1637,82204.0
2018-11-05 15:30:00,144.53,144.6,144.28,144.56,110371.0,137.1732,137.2396,136.9359,137.2017,110371.0
2018-11-05 15:35:00,144.53,144.71,144.42,144.5,105854.0,137.1732,137.344,137.0688,137.1447,105854.0
2018-11-05 15:40:00,144.53,144.98,144.49,144.97,139532.0,137.1732,137.6003,137.1352,137.5908,139532.0
2018-11-05 15:45:00,144.96,145.02,144.73,144.77,191620.0,137.5813,137.6382,137.363,137.401,191620.0
2018-11-05 15:50:00,144.77,145.08,144.71,145.07,232815.0,137.401,137.6952,137.344,137.6857,232815.0
2018-11-05 15:55:00,145.08,145.35,144.74,144.81,596137.0,137.6952,137.9514,137.3725,137.4389,596137.0
2018-11-06 09:30:00,145.87,147.65,145.32,147.42,658261.0,138.445,140.1344,137.923,139.9161,658261.0
2018-11-06 09:35:00,147.38,148.33,147.14,148.14,442365.0,139.8781,140.7798,139.6503,140.5994,442365.0
2018-11-06 09:40:00,148.2,148.49,147.6,148.0,335727.0,140.6564,140.9316,140.0869,140.4666,335727.0
2018-11-06 09:45:00,148.09,148.4,147.84,148.32,268887.0,140.552,140.8462,140.3147,140.7703,268887.0
2018-11-06 09:50:00,148.34,149.04,147.92,148.91,394434.0,140.7892,141.4536,140.3906,141.3302,394434.0
2018-11-06 09:55:00,148.95,149.49,148.89,149.37,439640.0,141.3682,141.8807,141.3113,141.7668,439640.0
2018-11-06 10:00:00,149.37,149.96,149.29,149.7,580296.0,141.7668,142.3268,141.6909,142.08,580296.0
2018-11-06 10:05:00,149.7,149.85,148.6,148.67,487105.0,142.08,142.2224,141.036,141.1025,487105.0
2018-11-06 10:10:00,148.65,149.26,148.48,149.14,408720.0,141.0835,141.6624,140.9221,141.5485,408720.0
2018-11-06 10:15:00,149.14,149.74,149.14,149.46,314769.0,141.5485,142.118,141.5485,141.8522,314769.0
2018-11-06 10:20:00,149.46,149.95,149.39,149.74,271590.0,141.8522,142.3173,141.7858,142.118,271590.0
2018-11-06 10:25:00,149.78,149.95,149.45,149.55,167417.0,142.156,142.3173,141.8427,141.9377,167417.0
2018-11-06 10:30:00,149.55,149.74,148.75,148.93,314674.0,141.9377,142.118,141.1784,141.3492,314674.0
2018-11-06 10:35:00,148.92,148.92,147.84,147.9,339017.0,141.3397,141.3397,140.3147,140.3716,339017.0
2018-11-06 10:40:00,147.9,148.48,147.65,148.47,276297.0,140.3716,140.9221,140.1344,140.9126,276297.0
2018-11-06 10:45:00,148.43,148.54,148.07,148.16,172844.0,140.8747,140.9791,140.533,140.6184,172844.0
2018-11-06 10:50:00,148.15,148.17,147.7,147.9,215643.0,140.6089,140.6279,140.1818,140.3716,215643.0
2018-11-06 10:55:00,147.9,148.23,147.55,147.78,220627.0,140.3716,140.6848,140.0395,140.2578,220627.0
2018-11-06 11:00:00,147.79,147.95,147.46,147.71,178264.0,140.2672,140.4191,139.954,140.1913,178264.0
2018-11-06 11:05:00,147.71,148.08,147.58,147.73,199150.0,140.1913,140.5425,140.0679,140.2103,199150.0
2018-11-06 11:10:00,147.74,148.38,147.59,148.25,177293.0,140.2198,140.8272,140.0774,140.7038,177293.0
2018-11-06 11:15:00,148.28,148.29,147.59,147.59,134868.0,140.7323,140.7418,140.0774,140.0774,134868.0
2018-11-06 11:20:00,147.56,147.98,147.33,147.95,176112.0,140.049,140.4476,139.8307,140.4191,176112.0
2018-11-06 11:25:00,147.94,147.94,147.57,147.6,83691.0,140.4096,140.4096,140.0584,140.0869,83691.0
2018-11-06 11:30:00,147.59,147.66,147.35,147.44,132312.0,140.0774,140.1439,139.8496,139.9351,132312.0
2018-11-06 11:35:00,147.47,147.65,147.36,147.5,114443.0,139.9635,140.1344,139.8591,139.992,114443.0
2018-11-06 11:40:00,147.5,147.55,147.29,147.42,92355.0,139.992,140.0395,139.7927,139.9161,92355.0
2018-11-06 11:45:00,147.43,147.47,147.15,147.26,149166.0,139.9256,139.9635,139.6598,139.7642,149166.0
2018-11-06 11:50:00,147.26,147.61,147.24,147.53,108495.0,139.7642,140.0964,139.7452,140.0205,108495.0
2018-11-06 11:55:00,147.5,148.1,147.49,148.1,136424.0,139.992,140.5615,139.9825,140.5615,136424.0
2018-11-06 12:00:00,148.1,148.2,147.96,148.05,88789.0,140.5615,140.6564,140.4286,140.514,88789.0
2018-11-06 12:05:00,148.05,148.6,148.05,148.29,187829.0,140.514,141.036,140.514,140.7418,187829.0
2018-11-06 12:10:00,148.31,148.5,148.23,148.35,230655.0,140.7608,140.9411,140.6848,140.7987,230655.0
2018-11-06 12:15:00,148.34,148.57,148.22,148.57,117894.0,140.7892,141.0075,140.6754,141.0075,117894.0
2018-11-06 12:20:00,148.58,148.84,148.48,148.81,120923.0,141.017,141.2638,140.9221,141.2353,120923.0
2018-11-06 12:25:00,148.83,148.88,148.66,148.72,79581.0,141.2543,141.3018,141.093,141.1499,79581.0
2018-11-06 12:30:00,148.75,148.8,148.66,148.71,70373.0,141.1784,141.2258,141.093,141.1404,70373.0
2018-11-06 12:35:00,148.69,148.73,148.42,148.63,92357.0,141.1214,141.1594,140.8652,141.0645,92357.0
2018-11-06 12:40:00,148.63,148.7,148.55,148.58,48336.0,141.0645,141.1309,140.9886,141.017,48336.0
2018-11-06 12:45:00,148.58,148.7,148.49,148.55,65536.0,141.017,141.1309,140.9316,140.9886,65536.0
2018-11-06 12:50:00,148.57,148.72,148.35,148.46,76799.0,141.0075,141.1499,140.7987,140.9031,76799.0
2018-11-06 12:55:00,148.45,148.6,148.37,148.56,58745.0,140.8937,141.036,140.8177,140.9981,58745.0
2018-11-06 13:00:00,148.56,148.71,148.48,148.56,89467.0,140.9981,141.1404,140.9221,140.9981,89467.0
2018-11-06 13:05:00,148.57,148.65,148.05,148.08,163435.0,141.0075,141.0835,140.514,140.5425,163435.0
2018-11-06 13:10:00,148.08,148.09,147.92,148.0,105729.0,140.5425,140.552,140.3906,140.4666,105729.0
2018-11-06 13:15:00,148.0,148.05,147.86,147.92,72868.0,140.4666,140.514,140.3337,140.3906,72868.0
2018-11-06 13:20:00,147.9,147.9,147.72,147.73,73374.0,140.3716,140.3716,140.2008,140.2103,73374.0
2018-11-06 13:25:00,147.72,147.74,147.56,147.6,70491.0,140.2008,140.2198,140.049,140.0869,70491.0
2018-11-06 13:30:00,147.59,147.66,147.4,147.63,83117.0,140.0774,140.1439,139.8971,140.1154,83117.0
2018-11-06 13:35:00,147.65,147.68,147.31,147.63,65718.0,140.1344,140.1628,139.8117,140.1154,65718.0
2018-11-06 13:40:00,147.63,147.84,147.63,147.68,50953.0,140.1154,140.3147,140.1154,140.1628,50953.0
2018-11-06 13:45:00,147.68,148.06,147.67,148.0,74977.0,140.1628,140.5235,140.1534,140.4666,74977.0
2018-11-06 13:50:00,147.99,148.03,147.86,147.96,47088.0,140.4571,140.495,140.3337,140.4286,47088.0
2018-11-06 13:55:00,147.96,148.03,147.61,147.79,51791.0,140.4286,140.495,140.0964,140.2672,51791.0
2018-11-06 14:00:00,147.81,147.94,147.63,147.79,41279.0,140.2862,140.4096,140.1154,140.2672,41279.0
2018-11-06 14:05:00,147.74,147.82,147.33,147.38,60775.0,140.2198,140.2957,139.8307,139.8781,60775.0
2018-11-06 14:10:00,147.32,147.55,147.32,147.46,61254.0,139.8212,140.0395,139.8212,139.954,61254.0
2018-11-06 14:15:00,147.45,147.59,147.2,147.58,97840.0,139.9446,140.0774,139.7073,140.0679,97840.0
2018-11-06 14:20:00,147.56,147.58,147.18,147.18,82605.0,140.049,140.0679,139.6883,139.6883,82605.0
2018-11-06 14:25:00,147.16,147.16,146.65,146.65,157459.0,139.6693,139.6693,139.1853,139.1853,157459.0
2018-11-06 14:30:00,146.64,146.9,146.36,146.42,237817.0,139.1758,139.4225,138.91,138.967,237817.0
2018-11-06 14:35:00,146.4,146.58,146.15,146.3,183785.0,138.948,139.1188,138.7107,138.8531,183785.0
2018-11-06 14:40:00,146.3,146.61,146.1,146.15,184691.0,138.8531,139.1473,138.6633,138.7107,184691.0
2018-11-06 14:45:00,146.15,146.36,145.97,146.36,189113.0,138.7107,138.91,138.5399,138.91,189113.0
2018-11-06 14:50:00,146.38,146.52,146.32,146.45,90744.0,138.929,139.0619,138.8721,138.9955,90744.0
2018-11-06 14:55:00,146.46,146.59,146.02,146.12,222940.0,139.0049,139.1283,138.5873,138.6823,222940.0
2018-11-06 15:00:00,146.11,146.23,145.8,146.19,232717.0,138.6728,138.7867,138.3785,138.7487,232717.0
2018-11-06 15:05:00,146.21,146.3,146.01,146.04,149066.0,138.7677,138.8531,138.5779,138.6063,149066.0
2018-11-06 15:10:00,146.02,146.48,145.99,146.44,145649.0,138.5873,139.0239,138.5589,138.986,145649.0
2018-11-06 15:15:00,146.42,146.63,146.37,146.46,131497.0,138.967,139.1663,138.9195,139.0049,131497.0
2018-11-06 15:20:00,146.48,146.73,146.3,146.73,125916.0,139.0239,139.2612,138.8531,139.2612,125916.0
2018-11-06 15:25:00,146.72,147.0,146.6,146.99,164476.0,139.2517,139.5175,139.1378,139.508,164476.0
2018-11-06 15:30:00,146.99,147.04,146.63,146.63,163396.0,139.508,139.5554,139.1663,139.1663,163396.0
2018-11-06 15:35:00,146.63,146.75,146.61,146.67,95608.0,139.1663,139.2802,139.1473,139.2043,95608.0
2018-11-06 15:40:00,146.66,146.85,146.63,146.77,139312.0,139.1948,139.3751,139.1663,139.2992,139312.0
2018-11-06 15:45:00,146.76,146.85,146.56,146.79,166641.0,139.2897,139.3751,139.0999,139.3181,166641.0
2018-11-06 15:50:00,146.79,147.28,146.75,147.1,314347.0,139.3181,139.7832,139.2802,139.6124,314347.0
2018-11-06 15:55:00,147.12,147.39,147.03,147.39,417510.0,139.6313,139.8876,139.5459,139.8876,417510.0
2018-11-07 09:30:00,150.77,151.45,150.01,151.38,1192985.0,143.0956,143.7409,142.3742,143.6745,1192985.0
2018-11-07 09:35:00,151.4,151.48,150.36,150.69,400916.0,143.6935,143.7694,142.7064,143.0196,400916.0
2018-11-07 09:40:00,150.65,150.75,150.04,150.36,491211.0,142.9817,143.0766,142.4027,142.7064,491211.0
2018-11-07 09:45:00,150.32,150.5,149.58,150.27,374977.0,142.6685,142.8393,141.9661,142.621,374977.0
2018-11-07 09:50:00,150.27,150.37,149.77,149.94,221192.0,142.621,142.7159,142.1465,142.3078,221192.0
2018-11-07 09:55:00,149.94,150.24,149.63,149.89,225441.0,142.3078,142.5925,142.0136,142.2604,225441.0
2018-11-07 10:00:00,149.84,150.7,149.66,150.42,272587.0,142.2129,143.0291,142.0421,142.7634,272587.0
2018-11-07 10:05:00,150.4,150.55,150.22,150.44,250249.0,142.7444,142.8868,142.5736,142.7824,250249.0
2018-11-07 10:10:00,150.47,150.7,150.28,150.54,153252.0,142.8108,143.0291,142.6305,142.8773,153252.0
2018-11-07 10:15:00,150.52,151.01,150.4,150.72,163174.0,142.8583,143.3233,142.7444,143.0481,163174.0
2018-11-07 10:20:00,150.72,150.73,150.01,150.02,122498.0,143.0481,143.0576,142.3742,142.3837,122498.0
2018-11-07 10:25:00,150.01,150.4,149.93,149.94,144821.0,142.3742,142.7444,142.2983,142.3078,144821.0
2018-11-07 10:30:00,149.98,150.04,149.7,149.99,172626.0,142.3458,142.4027,142.08,142.3553,172626.0
2018-11-07 10:35:00,149.99,150.6,149.96,150.59,163064.0,142.3553,142.9342,142.3268,142.9247,163064.0
2018-11-07 10:40:00,150.6,150.63,149.91,149.92,191097.0,142.9342,142.9627,142.2793,142.2888,191097.0
2018-11-07 10:45:00,149.97,150.18,149.25,149.34,277916.0,142.3363,142.5356,141.6529,141.7383,277916.0
2018-11-07 10:50:00,149.34,150.0,149.0,149.27,252190.0,141.7383,142.3648,141.4157,141.6719,252190.0
2018-11-07 10:55:00,149.29,149.59,149.08,149.22,144172.0,141.6909,141.9756,141.4916,141.6245,144172.0
2018-11-07 11:00:00,149.23,149.36,148.94,149.2,180225.0,141.6339,141.7573,141.3587,141.6055,180225.0
2018-11-07 11:05:00,149.16,149.71,149.02,149.64,124980.0,141.5675,142.0895,141.4346,142.0231,124980.0
2018-11-07 11:10:00,149.67,149.97,149.56,149.82,132201.0,142.0516,142.3363,141.9471,142.1939,132201.0
2018-11-07 11:15:00,149.85,150.11,149.39,149.62,229268.0,142.2224,142.4692,141.7858,142.0041,229268.0
2018-11-07 11:20:00,149.6,150.14,149.38,150.12,178540.0,141.9851,142.4976,141.7763,142.4786,178540.0
2018-11-07 11:25:00,150.07,150.1,149.82,149.92,136321.0,142.4312,142.4597,142.1939,142.2888,136321.0
2018-11-07 11:30:00,149.94,150.12,149.85,150.0,275660.0,142.3078,142.4786,142.2224,142.3648,275660.0
2018-11-07 11:35:00,150.0,150.1,149.89,150.03,216465.0,142.3648,142.4597,142.2604,142.3932,216465.0
2018-11-07 11:40:00,150.01,150.25,149.88,149.95,200298.0,142.3742,142.602,142.2509,142.3173,200298.0
2018-11-07 11:45:00,149.94,150.19,149.82,150.12,146944.0,142.3078,142.5451,142.1939,142.4786,146944.0
2018-11-07 11:50:00,150.19,150.8,150.15,150.8,214399.0,142.5451,143.124,142.5071,143.124,214399.0
2018-11-07 11:55:00,150.8,151.17,150.7,151.08,265197.0,143.124,143.4752,143.0291,143.3898,265197.0
2018-11-07 12:00:00,151.07,151.15,150.89,151.02,152220.0,143.3803,143.4562,143.2095,143.3328,152220.0
2018-11-07 12:05:00,151.03,151.06,150.78,150.8,80327.0,143.3423,143.3708,143.105,143.124,80327.0
2018-11-07 12:10:00,150.79,150.81,150.52,150.55,119218.0,143.1145,143.1335,142.8583,142.8868,119218.0
2018-11-07 12:15:00,150.53,150.55,150.31,150.46,135138.0,142.8678,142.8868,142.659,142.8013,135138.0
2018-11-07 12:20:00,150.45,150.48,150.05,150.3,118983.0,142.7918,142.8203,142.4122,142.6495,118983.0
2018-11-07 12:25:00,150.33,150.54,150.28,150.43,90586.0,142.678,142.8773,142.6305,142.7729,90586.0
2018-11-07 12:30:00,150.43,150.64,149.97,150.44,154882.0,142.7729,142.9722,142.3363,142.7824,154882.0
2018-11-07 12:35:00,150.42,150.48,150.29,150.34,59912.0,142.7634,142.8203,142.64,142.6874,59912.0
2018-11-07 12:40:00,150.34,150.45,150.07,150.07,82354.0,142.6874,142.7918,142.4312,142.4312,82354.0
2018-11-07 12:45:00,150.11,150.39,150.09,150.28,61846.0,142.4692,142.7349,142.4502,142.6305,61846.0
2018-11-07 12:50:00,150.27,150.78,150.27,150.72,109148.0,142.621,143.105,142.621,143.0481,109148.0
2018-11-07 12:55:00,150.73,150.83,150.5,150.54,66609.0,143.0576,143.1525,142.8393,142.8773,66609.0
2018-11-07 13:00:00,150.56,150.97,150.52,150.9,92855.0,142.8962,143.2854,142.8583,143.2189,92855.0
2018-11-07 13:05:00,150.89,150.91,150.68,150.82,58741.0,143.2095,143.2284,143.0101,143.143,58741.0
2018-11-07 13:10:00,150.8,150.86,150.63,150.64,64636.0,143.124,143.181,142.9627,142.9722,64636.0
2018-11-07 13:15:00,150.66,150.71,150.42,150.47,67434.0,142.9912,143.0386,142.7634,142.8108,67434.0
2018-11-07 13:20:00,150.48,150.54,150.3,150.36,62150.0,142.8203,142.8773,142.6495,142.7064,62150.0
2018-11-07 13:25:00,150.35,150.49,150.18,150.42,66129.0,142.6969,142.8298,142.5356,142.7634,66129.0
2018-11-07 13:30:00,150.43,150.5,150.29,150.3,52145.0,142.7729,142.8393,142.64,142.6495,52145.0
2018-11-07 13:35:00,150.32,150.5,150.27,150.36,47171.0,142.6685,142.8393,142.621,142.7064,47171.0
2018-11-07 13:40:00,150.33,150.5,150.19,150.29,96302.0,142.678,142.8393,142.5451,142.64,96302.0
2018-11-07 13:45:00,150.29,150.44,150.2,150.42,75137.0,142.64,142.7824,142.5546,142.7634,75137.0
2018-11-07 13:50:00,150.42,150.55,150.33,150.46,68865.0,142.7634,142.8868,142.678,142.8013,68865.0
2018-11-07 13:55:00,150.48,150.69,150.47,150.69,64941.0,142.8203,143.0196,142.8108,143.0196,64941.0
2018-11-07 14:00:00,150.66,150.7,150.6,150.67,73218.0,142.9912,143.0291,142.9342,143.0006,73218.0
2018-11-07 14:05:00,150.68,150.88,150.59,150.81,94613.0,143.0101,143.2,142.9247,143.1335,94613.0
2018-11-07 14:10:00,150.79,151.17,150.74,151.07,216623.0,143.1145,143.4752,143.0671,143.3803,216623.0
2018-11-07 14:15:00,151.05,151.32,151.03,151.29,153240.0,143.3613,143.6176,143.3423,143.5891,153240.0
2018-11-07 14:20:00,151.31,151.43,151.25,151.42,113991.0,143.6081,143.722,143.5511,143.7125,113991.0
2018-11-07 14:25:00,151.43,151.83,151.38,151.82,270177.0,143.722,144.1016,143.6745,144.0921,270177.0
2018-11-07 14:30:00,151.83,151.98,151.77,151.83,142683.0,144.1016,144.244,144.0447,144.1016,142683.0
2018-11-07 14:35:00,151.85,152.0,151.67,151.7,153239.0,144.1206,144.2629,143.9497,143.9782,153239.0
2018-11-07 14:40:00,151.71,151.91,151.5,151.54,111751.0,143.9877,144.1775,143.7884,143.8264,111751.0
2018-11-07 14:45:00,151.53,151.73,151.51,151.67,253907.0,143.8169,144.0067,143.7979,143.9497,253907.0
2018-11-07 14:50:00,151.66,151.9,151.59,151.88,111412.0,143.9403,144.168,143.8738,144.1491,111412.0
2018-11-07 14:55:00,151.9,152.23,151.89,152.2,339410.0,144.168,144.4812,144.1585,144.4528,339410.0
2018-11-07 15:00:00,152.2,152.5,152.13,152.48,254200.0,144.4528,144.7375,144.3863,144.7185,254200.0
2018-11-07 15:05:00,152.51,152.69,152.34,152.47,191545.0,144.747,144.9178,144.5856,144.709,191545.0
2018-11-07 15:10:00,152.47,152.8,152.44,152.69,184663.0,144.709,145.0222,144.6806,144.9178,184663.0
2018-11-07 15:15:00,152.7,152.7,152.25,152.29,148405.0,144.9273,144.9273,144.5002,144.5382,148405.0
2018-11-07 15:20:00,152.3,152.44,152.22,152.34,87621.0,144.5477,144.6806,144.4718,144.5856,87621.0
2018-11-07 15:25:00,152.36,152.54,152.03,152.03,138760.0,144.6046,144.7755,144.2914,144.2914,138760.0
2018-11-07 15:30:00,152.03,152.28,151.98,152.13,153738.0,144.2914,144.5287,144.244,144.3863,153738.0
2018-11-07 15:35:00,152.13,152.51,152.13,152.49,180369.0,144.3863,144.747,144.3863,144.728,180369.0
2018-11-07 15:40:00,152.49,152.54,152.17,152.22,219053.0,144.728,144.7755,144.4243,144.4718,219053.0
2018-11-07 15:45:00,152.22,152.46,152.21,152.35,226738.0,144.4718,144.6995,144.4623,144.5951,226738.0
2018-11-07 15:50:00,152.36,152.64,152.3,152.45,330422.0,144.6046,144.8704,144.5477,144.69,330422.0
2018-11-07 15:55:00,152.46,152.63,152.46,152.53,470011.0,144.6995,144.8609,144.6995,144.766,470011.0
2018-11-08 09:30:00,150.99,151.2,149.9,150.2,823879.0,143.3044,143.5037,142.2698,142.5546,823879.0
2018-11-08 09:35:00,150.16,151.18,149.91,151.18,321649.0,142.5166,143.4847,142.2793,143.4847,321649.0
2018-11-08 09:40:00,151.18,151.18,150.57,150.74,231580.0,143.4847,143.4847,142.9057,143.0671,231580.0
2018-11-08 09:45:00,150.74,151.88,150.67,151.41,295372.0,143.0671,144.1491,143.0006,143.703,295372.0
2018-11-08 09:50:00,151.39,151.72,150.92,151.42,282571.0,143.684,143.9972,143.2379,143.7125,282571.0
2018-11-08 09:55:00,151.36,151.56,151.0,151.19,135480.0,143.6555,143.8453,143.3139,143.4942,135480.0
2018-11-08 10:00:00,151.17,151.2,150.3,150.48,290887.0,143.4752,143.5037,142.6495,142.8203,290887.0
2018-11-08 10:05:00,150.42,150.5,149.71,149.76,282028.0,142.7634,142.8393,142.0895,142.137,282028.0
2018-11-08 10:10:00,149.78,150.1,149.67,149.81,177677.0,142.156,142.4597,142.0516,142.1844,177677.0
2018-11-08 10:15:00,149.81,150.11,149.68,150.05,182895.0,142.1844,142.4692,142.061,142.4122,182895.0
2018-11-08 10:20:00,150.01,150.22,149.79,149.91,163765.0,142.3742,142.5736,142.1654,142.2793,163765.0
2018-11-08 10:25:00,149.93,150.2,149.78,149.94,104552.0,142.2983,142.5546,142.156,142.3078,104552.0
2018-11-08 10:30:00,149.92,150.31,149.88,150.19,102398.0,142.2888,142.659,142.2509,142.5451,102398.0
2018-11-08 10:35:00,150.23,150.34,149.96,150.31,112294.0,142.583,142.6874,142.3268,142.659,112294.0
2018-11-08 10:40:00,150.26,150.29,149.61,149.61,120501.0,142.6115,142.64,141.9946,141.9946,120501.0
2018-11-08 10:45:00,149.61,149.67,149.26,149.33,216559.0,141.9946,142.0516,141.6624,141.7289,216559.0
2018-11-08 10:50:00,149.3,149.76,149.29,149.42,114306.0,141.7004,142.137,141.6909,141.8143,114306.0
2018-11-08 10:55:00,149.45,149.62,149.28,149.52,97045.0,141.8427,142.0041,141.6814,141.9092,97045.0
2018-11-08 11:00:00,149.55,149.7,149.4,149.6,79970.0,141.9377,142.08,141.7953,141.9851,79970.0
2018-11-08 11:05:00,149.64,149.65,149.13,149.63,148410.0,142.0231,142.0326,141.539,142.0136,148410.0
2018-11-08 11:10:00,149.62,149.63,149.19,149.22,99386.0,142.0041,142.0136,141.596,141.6245,99386.0
2018-11-08 11:15:00,149.19,149.28,149.03,149.12,122883.0,141.596,141.6814,141.4441,141.5295,122883.0
2018-11-08 11:20:00,149.1,149.1,148.13,148.33,350346.0,141.5106,141.5106,140.5899,140.7798,350346.0
2018-11-08 11:25:00,148.33,148.65,148.31,148.53,136544.0,140.7798,141.0835,140.7608,140.9696,136544.0
2018-11-08 11:30:00,148.53,148.94,148.52,148.72,133278.0,140.9696,141.3587,140.9601,141.1499,133278.0
2018-11-08 11:35:00,148.69,148.78,148.28,148.45,123830.0,141.1214,141.2069,140.7323,140.8937,123830.0
2018-11-08 11:40:00,148.43,148.88,148.4,148.46,116184.0,140.8747,141.3018,140.8462,140.9031,116184.0
2018-11-08 11:45:00,148.46,148.61,148.21,148.28,88601.0,140.9031,141.0455,140.6659,140.7323,88601.0
2018-11-08 11:50:00,148.29,148.33,148.07,148.13,119229.0,140.7418,140.7798,140.533,140.5899,119229.0
2018-11-08 11:55:00,148.13,148.42,147.84,147.96,295802.0,140.5899,140.8652,140.3147,140.4286,295802.0
2018-11-08 12:00:00,147.97,148.0,147.54,147.79,174622.0,140.4381,140.4666,140.03,140.2672,174622.0
2018-11-08 12:05:00,147.8,148.0,147.72,147.83,118349.0,140.2767,140.4666,140.2008,140.3052,118349.0
2018-11-08 12:10:00,147.81,148.34,147.79,148.12,170238.0,140.2862,140.7892,140.2672,140.5804,170238.0
2018-11-08 12:15:00,148.17,148.18,147.94,148.06,66101.0,140.6279,140.6374,140.4096,140.5235,66101.0
2018-11-08 12:20:00,148.07,148.21,147.81,147.85,110799.0,140.533,140.6659,140.2862,140.3242,110799.0
2018-11-08 12:25:00,147.83,147.85,147.57,147.69,133310.0,140.3052,140.3242,140.0584,140.1723,133310.0
2018-11-08 12:30:00,147.69,148.15,147.65,148.04,93479.0,140.1723,140.6089,140.1344,140.5045,93479.0
2018-11-08 12:35:00,148.05,148.17,147.96,148.08,72785.0,140.514,140.6279,140.4286,140.5425,72785.0
2018-11-08 12:40:00,148.09,148.27,148.04,148.17,70033.0,140.552,140.7228,140.5045,140.6279,70033.0
2018-11-08 12:45:00,148.15,148.21,147.66,147.74,130261.0,140.6089,140.6659,140.1439,140.2198,130261.0
2018-11-08 12:50:00,147.74,147.81,147.45,147.5,166630.0,140.2198,140.2862,139.9446,139.992,166630.0
2018-11-08 12:55:00,147.49,147.73,147.48,147.71,109488.0,139.9825,140.2103,139.973,140.1913,109488.0
2018-11-08 13:00:00,147.69,147.97,147.68,147.85,98762.0,140.1723,140.4381,140.1628,140.3242,98762.0
2018-11-08 13:05:00,147.84,147.89,147.58,147.59,82071.0,140.3147,140.3622,140.0679,140.0774,82071.0
2018-11-08 13:10:00,147.6,147.6,147.4,147.52,98315.0,140.0869,140.0869,139.8971,140.011,98315.0
2018-11-08 13:15:00,147.51,147.64,147.47,147.6,66491.0,140.0015,140.1249,139.9635,140.0869,66491.0
2018-11-08 13:20:00,147.61,147.66,147.33,147.53,96794.0,140.0964,140.1439,139.8307,140.0205,96794.0
2018-11-08 13:25:00,147.53,147.57,147.37,147.4,76358.0,140.0205,140.0584,139.8686,139.8971,76358.0
2018-11-08 13:30:00,147.37,147.45,147.21,147.43,85893.0,139.8686,139.9446,139.7168,139.9256,85893.0
2018-11-08 13:35:00,147.43,147.55,147.4,147.5,114150.0,139.9256,140.0395,139.8971,139.992,114150.0
2018-11-08 13:40:00,147.51,147.54,147.4,147.43,99536.0,140.0015,140.03,139.8971,139.9256,99536.0
2018-11-08 13:45:00,147.44,147.6,147.29,147.32,115140.0,139.9351,140.0869,139.7927,139.8212,115140.0
2018-11-08 13:50:00,147.33,147.38,147.07,147.37,106516.0,139.8307,139.8781,139.5839,139.8686,106516.0
2018-11-08 13:55:00,147.36,147.6,147.28,147.55,101378.0,139.8591,140.0869,139.7832,140.0395,101378.0
2018-11-08 14:00:00,147.54,147.7,146.89,147.05,176947.0,140.03,140.1818,139.4131,139.5649,176947.0
2018-11-08 14:05:00,147.06,147.73,147.03,147.55,153671.0,139.5744,140.2103,139.5459,140.0395,153671.0
2018-11-08 14:10:00,147.56,147.68,147.39,147.46,123151.0,140.049,140.1628,139.8876,139.954,123151.0
2018-11-08 14:15:00,147.49,147.65,147.19,147.3,102571.0,139.9825,140.1344,139.6978,139.8022,102571.0
2018-11-08 14:20:00,147.3,147.49,147.27,147.43,68739.0,139.8022,139.9825,139.7737,139.9256,68739.0
2018-11-08 14:25:00,147.42,147.45,147.02,147.12,96688.0,139.9161,139.9446,139.5364,139.6313,96688.0
2018-11-08 14:30:00,147.12,147.3,146.92,147.23,120377.0,139.6313,139.8022,139.4415,139.7358,120377.0
2018-11-08 14:35:00,147.22,147.45,147.05,147.1,128233.0,139.7263,139.9446,139.5649,139.6124,128233.0
2018-11-08 14:40:00,147.09,147.16,146.69,146.93,147841.0,139.6029,139.6693,139.2232,139.451,147841.0
2018-11-08 14:45:00,146.94,147.53,146.83,147.47,140675.0,139.4605,140.0205,139.3561,139.9635,140675.0
2018-11-08 14:50:00,147.48,147.81,147.21,147.65,167102.0,139.973,140.2862,139.7168,140.1344,167102.0
2018-11-08 14:55:00,147.66,147.85,147.47,147.56,123523.0,140.1439,140.3242,139.9635,140.049,123523.0
2018-11-08 15:00:00,147.55,147.62,147.24,147.51,104032.0,140.0395,140.1059,139.7452,140.0015,104032.0
2018-11-08 15:05:00,147.53,147.87,147.48,147.84,116647.0,140.0205,140.3432,139.973,140.3147,116647.0
2018-11-08 15:10:00,147.85,147.86,147.51,147.84,137289.0,140.3242,140.3337,140.0015,140.3147,137289.0
2018-11-08 15:15:00,147.82,148.38,147.81,148.34,254030.0,140.2957,140.8272,140.2862,140.7892,254030.0
2018-11-08 15:20:00,148.34,148.5,148.16,148.31,190916.0,140.7892,140.9411,140.6184,140.7608,190916.0
2018-11-08 15:25:00,148.31,148.33,148.06,148.07,197469.0,140.7608,140.7798,140.5235,140.533,197469.0
2018-11-08 15:30:00,148.07,148.29,147.96,148.27,263731.0,140.533,140.7418,140.4286,140.7228,263731.0
2018-11-08 15:35:00,148.28,148.32,147.87,148.06,209049.0,140.7323,140.7703,140.3432,140.5235,209049.0
2018-11-08 15:40:00,148.06,148.26,147.97,148.22,210781.0,140.5235,140.7133,140.4381,140.6754,210781.0
2018-11-08 15:45:00,148.22,148.7,148.2,148.67,342150.0,140.6754,141.1309,140.6564,141.1025,342150.0
2018-11-08 15:50:00,148.68,149.13,148.66,149.13,438123.0,141.1119,141.539,141.093,141.539,438123.0
2018-11-08 15:55:00,149.14,149.23,148.92,148.95,651550.0,141.5485,141.6339,141.3397,141.3682,651550.0
2018-11-09 09:30:00,145.57,145.72,144.38,145.0,970748.0,138.1602,138.3026,137.0308,137.6193,970748.0
2018-11-09 09:35:00,145.0,145.24,144.03,144.31,561659.0,137.6193,137.847,136.6986,136.9644,561659.0
2018-11-09 09:40:00,144.27,144.46,143.19,143.7,559793.0,136.9264,137.1067,135.9014,136.3854,559793.0
2018-11-09 09:45:00,143.64,144.16,143.52,144.15,361180.0,136.3285,136.822,136.2146,136.8125,361180.0
2018-11-09 09:50:00,144.13,144.32,143.93,144.11,276194.0,136.7935,136.9739,136.6037,136.7746,276194.0
2018-11-09 09:55:00,144.11,144.47,143.78,143.97,277572.0,136.7746,137.1162,136.4614,136.6417,277572.0
2018-11-09 10:00:00,143.96,144.28,143.67,143.93,286170.0,136.6322,136.9359,136.357,136.6037,286170.0
2018-11-09 10:05:00,143.94,144.09,143.21,143.22,338585.0,136.6132,136.7556,135.9204,135.9299,338585.0
2018-11-09 10:10:00,143.21,143.47,142.61,142.79,593943.0,135.9204,136.1671,135.3509,135.5218,593943.0
2018-11-09 10:15:00,142.79,143.3,142.48,143.13,358422.0,135.5218,136.0058,135.2275,135.8444,358422.0
2018-11-09 10:20:00,143.15,143.43,142.83,142.84,199158.0,135.8634,136.1292,135.5597,135.5692,199158.0
2018-11-09 10:25:00,142.86,143.4,142.85,143.3,229521.0,135.5882,136.1007,135.5787,136.0058,229521.0
2018-11-09 10:30:00,143.32,143.69,143.3,143.67,131995.0,136.0248,136.3759,136.0058,136.357,131995.0
2018-11-09 10:35:00,143.65,144.13,143.57,144.07,179130.0,136.338,136.7935,136.2621,136.7366,179130.0
2018-11-09 10:40:00,144.06,144.25,143.85,144.05,139475.0,136.7271,136.9074,136.5278,136.7176,139475.0
2018-11-09 10:45:00,144.03,144.28,143.96,144.27,189041.0,136.6986,136.9359,136.6322,136.9264,189041.0
2018-11-09 10:50:00,144.25,144.37,144.06,144.16,126827.0,136.9074,137.0213,136.7271,136.822,126827.0
2018-11-09 10:55:00,144.18,144.43,144.05,144.4,197411.0,136.841,137.0783,136.7176,137.0498,197411.0
2018-11-09 11:00:00,144.42,144.77,144.4,144.5,167454.0,137.0688,137.401,137.0498,137.1447,167454.0
2018-11-09 11:05:00,144.5,144.51,143.92,143.99,205155.0,137.1447,137.1542,136.5942,136.6607,205155.0
2018-11-09 11:10:00,143.97,144.21,143.84,144.01,143991.0,136.6417,136.8695,136.5183,136.6797,143991.0
2018-11-09 11:15:00,144.04,144.36,144.03,144.21,82331.0,136.7081,137.0118,136.6986,136.8695,82331.0
2018-11-09 11:20:00,144.27,145.19,144.26,145.17,192994.0,136.9264,137.7996,136.9169,137.7806,192994.0
2018-11-09 11:25:00,145.13,145.18,144.82,145.03,189441.0,137.7426,137.7901,137.4484,137.6477,189441.0
2018-11-09 11:30:00,145.03,145.15,144.72,144.79,76569.0,137.6477,137.7616,137.3535,137.42,76569.0
2018-11-09 11:35:00,144.8,145.01,144.67,144.99,89460.0,137.4294,137.6288,137.3061,137.6098,89460.0
2018-11-09 11:40:00,144.98,144.99,144.67,144.81,70939.0,137.6003,137.6098,137.3061,137.4389,70939.0
2018-11-09 11:45:00,144.8,144.82,144.15,144.19,104099.0,137.4294,137.4484,136.8125,136.8505,104099.0
2018-11-09 11:50:00,144.16,144.55,144.16,144.55,102132.0,136.822,137.1922,136.822,137.1922,102132.0
2018-11-09 11:55:00,144.5,144.6,143.95,144.11,167334.0,137.1447,137.2396,136.6227,136.7746,167334.0
2018-11-09 12:00:00,144.13,144.45,144.09,144.37,38400.0,136.7935,137.0973,136.7556,137.0213,38400.0
2018-11-09 12:05:00,144.36,144.42,143.95,144.2,68278.0,137.0118,137.0688,136.6227,136.86,68278.0
2018-11-09 12:10:00,144.2,144.26,143.87,143.97,69484.0,136.86,136.9169,136.5468,136.6417,69484.0
2018-11-09 12:15:00,143.93,144.0,143.69,143.81,63751.0,136.6037,136.6702,136.3759,136.4898,63751.0
2018-11-09 12:20:00,143.79,144.0,143.63,143.89,61153.0,136.4709,136.6702,136.319,136.5658,61153.0
2018-11-09 12:25:00,143.88,143.95,143.64,143.81,73660.0,136.5563,136.6227,136.3285,136.4898,73660.0
2018-11-09 12:30:00,143.82,144.11,143.66,144.11,86433.0,136.4993,136.7746,136.3475,136.7746,86433.0
2018-11-09 12:35:00,144.07,144.32,144.02,144.21,56813.0,136.7366,136.9739,136.6891,136.8695,56813.0
2018-11-09 12:40:00,144.24,144.59,144.16,144.57,78687.0,136.8979,137.2301,136.822,137.2111,78687.0
2018-11-09 12:45:00,144.54,144.95,144.51,144.95,96065.0,137.1827,137.5718,137.1542,137.5718,96065.0
2018-11-09 12:50:00,144.94,145.09,144.8,145.05,111941.0,137.5623,137.7047,137.4294,137.6667,111941.0
2018-11-09 12:55:00,144.99,145.01,144.6,144.64,51177.0,137.6098,137.6288,137.2396,137.2776,51177.0
2018-11-09 13:00:00,144.62,144.92,144.5,144.88,82889.0,137.2586,137.5433,137.1447,137.5054,82889.0
2018-11-09 13:05:00,144.87,145.5,144.84,145.4,143692.0,137.4959,138.0938,137.4674,137.9989,143692.0
2018-11-09 13:10:00,145.4,145.41,144.78,144.83,89424.0,137.9989,138.0084,137.4105,137.4579,89424.0
2018-11-09 13:15:00,144.79,144.85,144.62,144.72,60593.0,137.42,137.4769,137.2586,137.3535,60593.0
2018-11-09 13:20:00,144.68,144.68,144.5,144.56,64621.0,137.3155,137.3155,137.1447,137.2017,64621.0
2018-11-09 13:25:00,144.53,144.65,144.44,144.5,66905.0,137.1732,137.2871,137.0878,137.1447,66905.0
2018-11-09 13:30:00,144.51,144.51,144.11,144.17,91840.0,137.1542,137.1542,136.7746,136.8315,91840.0
2018-11-09 13:35:00,144.18,144.2,144.0,144.04,62587.0,136.841,136.86,136.6702,136.7081,62587.0
2018-11-09 13:40:00,144.06,144.25,144.01,144.12,75872.0,136.7271,136.9074,136.6797,136.7841,75872.0
2018-11-09 13:45:00,144.11,144.11,143.92,143.96,96959.0,136.7746,136.7746,136.5942,136.6322,96959.0
2018-11-09 13:50:00,143.96,143.98,143.85,143.87,59152.0,136.6322,136.6512,136.5278,136.5468,59152.0
2018-11-09 13:55:00,143.9,144.2,143.89,144.01,80647.0,136.5753,136.86,136.5658,136.6797,80647.0
2018-11-09 14:00:00,144.03,144.07,143.85,143.93,85482.0,136.6986,136.7366,136.5278,136.6037,85482.0
2018-11-09 14:05:00,143.93,144.07,143.5,143.62,127572.0,136.6037,136.7366,136.1956,136.3095,127572.0
2018-11-09 14:10:00,143.63,143.77,143.44,143.52,172317.0,136.319,136.4519,136.1387,136.2146,172317.0
2018-11-09 14:15:00,143.51,143.69,143.36,143.4,100256.0,136.2051,136.3759,136.0627,136.1007,100256.0
2018-11-09 14:20:00,143.4,143.79,143.36,143.77,112959.0,136.1007,136.4709,136.0627,136.4519,112959.0
2018-11-09 14:25:00,143.76,144.06,143.6,143.87,106188.0,136.4424,136.7271,136.2905,136.5468,106188.0
2018-11-09 14:30:00,143.88,144.37,143.82,144.36,130916.0,136.5563,137.0213,136.4993,137.0118,130916.0
2018-11-09 14:35:00,144.34,144.63,144.32,144.61,186855.0,136.9929,137.2681,136.9739,137.2491,186855.0
2018-11-09 14:40:00,144.63,144.92,144.51,144.55,172836.0,137.2681,137.5433,137.1542,137.1922,172836.0
2018-11-09 14:45:00,144.54,144.83,144.52,144.83,103414.0,137.1827,137.4579,137.1637,137.4579,103414.0
2018-11-09 14:50:00,144.85,145.23,144.81,145.1,122815.0,137.4769,137.8376,137.4389,137.7142,122815.0
2018-11-09 14:55:00,145.11,145.33,144.97,144.98,96923.0,137.7237,137.9325,137.5908,137.6003,96923.0
2018-11-09 15:00:00,145.0,145.29,144.91,144.96,101960.0,137.6193,137.8945,137.5338,137.5813,101960.0
2018-11-09 15:05:00,144.96,145.15,144.81,145.07,114358.0,137.5813,137.7616,137.4389,137.6857,114358.0
2018-11-09 15:10:00,145.07,145.44,144.88,145.39,166678.0,137.6857,138.0369,137.5054,137.9894,166678.0
2018-11-09 15:15:00,145.39,145.5,145.06,145.25,121184.0,137.9894,138.0938,137.6762,137.8565,121184.0
2018-11-09 15:20:00,145.27,145.44,144.96,145.29,159218.0,137.8755,138.0369,137.5813,137.8945,159218.0
2018-11-09 15:25:00,145.34,145.34,145.06,145.18,157987.0,137.942,137.942,137.6762,137.7901,157987.0
2018-11-09 15:30:00,145.16,145.37,145.06,145.08,118105.0,137.7711,137.9704,137.6762,137.6952,118105.0
2018-11-09 15:35:00,145.09,145.39,145.01,145.18,188779.0,137.7047,137.9894,137.6288,137.7901,188779.0
2018-11-09 15:40:00,145.17,145.3,144.75,144.79,223488.0,137.7806,137.904,137.382,137.42,223488.0
2018-11-09 15:45:00,144.8,144.85,144.5,144.52,284017.0,137.4294,137.4769,137.1447,137.1637,284017.0
2018-11-09 15:50:00,144.56,144.61,144.08,144.37,303345.0,137.2017,137.2491,136.7461,137.0213,303345.0
2018-11-09 15:55:00,144.36,145.06,144.26,144.86,475427.0,137.0118,137.6762,136.9169,137.4864,475427.0
2018-11-12 09:30:00,145.01,146.41,144.14,144.63,1003103.0,137.6288,138.9575,136.803,137.2681,1003103.0
2018-11-12 09:35:00,144.64,145.62,144.41,144.46,586466.0,137.2776,138.2077,137.0593,137.1067,586466.0
2018-11-12 09:40:00,144.49,144.51,143.41,143.64,427347.0,137.1352,137.1542,136.1102,136.3285,427347.0
2018-11-12 09:45:00,143.62,143.9,142.82,143.02,396433.0,136.3095,136.5753,135.5502,135.74,396433.0
2018-11-12 09:50:00,143.06,143.06,142.25,142.32,279537.0,135.778,135.778,135.0092,135.0757,279537.0
2018-11-12 09:55:00,142.31,142.94,142.3,142.46,257513.0,135.0662,135.6641,135.0567,135.2086,257513.0
2018-11-12 10:00:00,142.5,142.52,141.79,141.79,344898.0,135.2465,135.2655,134.5727,134.5727,344898.0
2018-11-12 10:05:00,141.83,142.29,141.75,142.13,307628.0,134.6106,135.0472,134.5347,134.8953,307628.0
2018-11-12 10:10:00,142.12,142.6,141.93,142.47,201988.0,134.8859,135.3414,134.7055,135.218,201988.0
2018-11-12 10:15:00,142.48,142.82,141.76,141.8,183145.0,135.2275,135.5502,134.5442,134.5821,183145.0
2018-11-12 10:20:00,141.76,142.3,141.41,142.27,334541.0,134.5442,135.0567,134.212,135.0282,334541.0
2018-11-12 10:25:00,142.3,142.56,141.92,141.98,131168.0,135.0567,135.3035,134.696,134.753,131168.0
2018-11-12 10:30:00,142.01,142.07,141.47,141.72,169273.0,134.7815,134.8384,134.2689,134.5062,169273.0
2018-11-12 10:35:00,141.71,142.08,141.61,141.85,102903.0,134.4967,134.8479,134.4018,134.6296,102903.0
2018-11-12 10:40:00,141.85,141.89,141.38,141.45,141926.0,134.6296,134.6676,134.1835,134.25,141926.0
2018-11-12 10:45:00,141.47,141.51,141.14,141.26,156192.0,134.2689,134.3069,133.9557,134.0696,156192.0
2018-11-12 10:50:00,141.25,141.27,140.65,140.83,300251.0,134.0601,134.0791,133.4907,133.6615,300251.0
2018-11-12 10:55:00,140.83,140.92,139.97,140.31,461296.0,133.6615,133.7469,132.8453,133.168,461296.0
2018-11-12 11:00:00,140.34,141.19,139.97,141.08,317967.0,133.1965,134.0032,132.8453,133.8988,317967.0
2018-11-12 11:05:00,141.08,141.08,140.61,140.76,139017.0,133.8988,133.8988,133.4527,133.5951,139017.0
2018-11-12 11:10:00,140.79,140.94,140.26,140.75,160927.0,133.6236,133.7659,133.1205,133.5856,160927.0
2018-11-12 11:15:00,140.73,140.73,140.21,140.32,143501.0,133.5666,133.5666,133.0731,133.1775,143501.0
2018-11-12 11:20:00,140.3,141.09,140.15,141.06,223462.0,133.1585,133.9083,133.0161,133.8798,223462.0
2018-11-12 11:25:00,141.06,141.25,140.75,140.92,115544.0,133.8798,134.0601,133.5856,133.7469,115544.0
2018-11-12 11:30:00,140.88,141.2,140.81,141.01,106476.0,133.709,134.0127,133.6425,133.8324,106476.0
2018-11-12 11:35:00,141.01,141.55,140.99,141.54,173106.0,133.8324,134.3449,133.8134,134.3354,173106.0
2018-11-12 11:40:00,141.58,141.75,141.28,141.34,157608.0,134.3733,134.5347,134.0886,134.1456,157608.0
2018-11-12 11:45:00,141.32,142.04,141.32,141.88,213609.0,134.1266,134.8099,134.1266,134.6581,213609.0
2018-11-12 11:50:00,141.89,142.19,141.4,142.06,212331.0,134.6676,134.9523,134.2025,134.8289,212331.0
2018-11-12 11:55:00,142.04,142.28,141.91,141.96,126695.0,134.8099,135.0377,134.6865,134.734,126695.0
2018-11-12 12:00:00,141.99,142.58,141.99,142.24,170859.0,134.7625,135.3224,134.7625,134.9997,170859.0
2018-11-12 12:05:00,142.21,142.78,142.2,142.73,193255.0,134.9713,135.5123,134.9618,135.4648,193255.0
2018-11-12 12:10:00,142.74,142.75,142.32,142.46,138683.0,135.4743,135.4838,135.0757,135.2086,138683.0
2018-11-12 12:15:00,142.47,142.95,142.3,142.8,145153.0,135.218,135.6736,135.0567,135.5312,145153.0
2018-11-12 12:20:00,142.77,142.93,142.69,142.77,110870.0,135.5028,135.6546,135.4268,135.5028,110870.0
2018-11-12 12:25:00,142.76,142.86,142.53,142.62,123629.0,135.4933,135.5882,135.275,135.3604,123629.0
2018-11-12 12:30:00,142.64,142.68,142.15,142.16,80910.0,135.3794,135.4174,134.9143,134.9238,80910.0
2018-11-12 12:35:00,142.19,142.8,142.16,142.73,93806.0,134.9523,135.5312,134.9238,135.4648,93806.0
2018-11-12 12:40:00,142.69,143.0,142.56,142.93,101344.0,135.4268,135.7211,135.3035,135.6546,101344.0
2018-11-12 12:45:00,142.94,143.0,142.83,142.85,48901.0,135.6641,135.7211,135.5597,135.5787,48901.0
2018-11-12 12:50:00,142.84,142.89,142.73,142.8,73798.0,135.5692,135.6167,135.4648,135.5312,73798.0
2018-11-12 12:55:00,142.8,142.94,142.75,142.81,76832.0,135.5312,135.6641,135.4838,135.5407,76832.0
2018-11-12 13:00:00,142.84,143.04,142.42,142.55,106899.0,135.5692,135.759,135.1706,135.294,106899.0
2018-11-12 13:05:00,142.53,142.59,142.2,142.43,47075.0,135.275,135.3319,134.9618,135.1801,47075.0
2018-11-12 13:10:00,142.4,142.56,142.11,142.29,83127.0,135.1516,135.3035,134.8764,135.0472,83127.0
2018-11-12 13:15:00,142.27,142.49,142.27,142.37,77732.0,135.0282,135.237,135.0282,135.1231,77732.0
2018-11-12 13:20:00,142.39,142.52,142.27,142.5,84995.0,135.1421,135.2655,135.0282,135.2465,84995.0
2018-11-12 13:25:00,142.5,142.64,142.36,142.59,99633.0,135.2465,135.3794,135.1136,135.3319,99633.0
2018-11-12 13:30:00,142.6,142.66,142.4,142.47,69946.0,135.3414,135.3984,135.1516,135.218,69946.0
2018-11-12 13:35:00,142.47,142.65,142.34,142.44,73646.0,135.218,135.3889,135.0947,135.1896,73646.0
2018-11-12 13:40:00,142.48,142.53,142.3,142.34,47781.0,135.2275,135.275,135.0567,135.0947,47781.0
2018-11-12 13:45:00,142.37,142.39,142.08,142.21,67936.0,135.1231,135.1421,134.8479,134.9713,67936.0
2018-11-12 13:50:00,142.22,142.94,142.21,142.72,97980.0,134.9808,135.6641,134.9713,135.4553,97980.0
2018-11-12 13:55:00,142.71,143.18,142.61,143.03,154582.0,135.4458,135.8919,135.3509,135.7495,154582.0
2018-11-12 14:00:00,143.01,143.24,142.84,143.22,101569.0,135.7306,135.9488,135.5692,135.9299,101569.0
2018-11-12 14:05:00,143.23,143.3,143.03,143.08,65534.0,135.9394,136.0058,135.7495,135.797,65534.0
2018-11-12 14:10:00,143.07,143.33,142.96,143.09,74868.0,135.7875,136.0343,135.6831,135.8065,74868.0
2018-11-12 14:15:00,143.06,143.58,142.94,143.44,119713.0,135.778,136.2715,135.6641,136.1387,119713.0
2018-11-12 14:20:00,143.46,143.53,143.16,143.21,62382.0,136.1576,136.2241,135.8729,135.9204,62382.0
2018-11-12 14:25:00,143.22,143.34,142.9,142.91,96374.0,135.9299,136.0438,135.6262,135.6356,96374.0
2018-11-12 14:30:00,142.89,143.18,142.87,143.17,41435.0,135.6167,135.8919,135.5977,135.8824,41435.0
2018-11-12 14:35:00,143.18,143.25,142.59,142.77,55980.0,135.8919,135.9583,135.3319,135.5028,55980.0
2018-11-12 14:40:00,142.79,143.07,142.68,142.84,105804.0,135.5218,135.7875,135.4174,135.5692,105804.0
2018-11-12 14:45:00,142.86,143.19,142.83,142.91,78160.0,135.5882,135.9014,135.5597,135.6356,78160.0
2018-11-12 14:50:00,142.9,143.12,142.64,142.76,84321.0,135.6262,135.835,135.3794,135.4933,84321.0
2018-11-12 14:55:00,142.75,142.93,142.26,142.37,115056.0,135.4838,135.6546,135.0187,135.1231,115056.0
2018-11-12 15:00:00,142.31,142.51,142.21,142.36,46596.0,135.0662,135.256,134.9713,135.1136,46596.0
2018-11-12 15:05:00,142.34,142.38,142.04,142.21,61383.0,135.0947,135.1326,134.8099,134.9713,61383.0
2018-11-12 15:10:00,142.15,142.44,142.0,142.35,75211.0,134.9143,135.1896,134.772,135.1042,75211.0
2018-11-12 15:15:00,142.35,142.87,142.18,142.87,150376.0,135.1042,135.5977,134.9428,135.5977,150376.0
2018-11-12 15:20:00,142.85,143.05,142.71,142.81,114076.0,135.5787,135.7685,135.4458,135.5407,114076.0
2018-11-12 15:25:00,142.81,142.82,142.44,142.71,102906.0,135.5407,135.5502,135.1896,135.4458,102906.0
2018-11-12 15:30:00,142.7,142.82,142.57,142.67,176778.0,135.4363,135.5502,135.313,135.4079,176778.0
2018-11-12 15:35:00,142.68,142.71,142.45,142.48,109708.0,135.4174,135.4458,135.1991,135.2275,109708.0
2018-11-12 15:40:00,142.48,142.94,142.33,142.91,148498.0,135.2275,135.6641,135.0852,135.6356,148498.0
2018-11-12 15:45:00,142.88,143.13,142.7,142.78,202695.0,135.6072,135.8444,135.4363,135.5123,202695.0
2018-11-12 15:50:00,142.77,142.81,142.37,142.4,205915.0,135.5028,135.5407,135.1231,135.1516,205915.0
2018-11-12 15:55:00,142.41,142.8,142.35,142.77,523044.0,135.1611,135.5312,135.1042,135.5028,523044.0
2018-11-13 09:30:00,144.83,146.4,144.64,146.4,854486.0,137.4579,138.948,137.2776,138.948,854486.0
2018-11-13 09:35:00,146.39,147.53,146.3,147.5,1008187.0,138.9385,140.0205,138.8531,139.992,1008187.0
2018-11-13 09:40:00,147.54,147.55,146.35,146.49,426100.0,140.03,140.0395,138.9005,139.0334,426100.0
2018-11-13 09:45:00,146.5,147.02,146.05,146.08,284093.0,139.0429,139.5364,138.6158,138.6443,284093.0
2018-11-13 09:50:00,146.08,146.47,145.82,146.23,287364.0,138.6443,139.0144,138.3975,138.7867,287364.0
2018-11-13 09:55:00,146.24,146.24,144.84,144.97,321576.0,138.7961,138.7961,137.4674,137.5908,321576.0
2018-11-13 10:00:00,144.95,144.97,143.91,144.51,411326.0,137.5718,137.5908,136.5847,137.1542,411326.0
2018-11-13 10:05:00,144.51,145.8,144.23,145.76,293967.0,137.1542,138.3785,136.8885,138.3406,293967.0
2018-11-13 10:10:00,145.8,145.95,145.22,145.89,196788.0,138.3785,138.5209,137.8281,138.464,196788.0
2018-11-13 10:15:00,145.91,146.41,145.88,146.33,186326.0,138.4829,138.9575,138.4545,138.8816,186326.0
2018-11-13 10:20:00,146.34,146.43,145.13,145.21,176323.0,138.8911,138.9765,137.7426,137.8186,176323.0
2018-11-13 10:25:00,145.2,145.68,145.16,145.52,176183.0,137.8091,138.2646,137.7711,138.1128,176183.0
2018-11-13 10:30:00,145.48,146.61,145.31,146.55,150298.0,138.0748,139.1473,137.9135,139.0904,150298.0
2018-11-13 10:35:00,146.54,147.03,146.25,146.78,253845.0,139.0809,139.5459,138.8056,139.3087,253845.0
2018-11-13 10:40:00,146.77,147.85,146.44,147.34,479698.0,139.2992,140.3242,138.986,139.8402,479698.0
2018-11-13 10:45:00,147.37,147.66,146.9,147.02,281333.0,139.8686,140.1439,139.4225,139.5364,281333.0
2018-11-13 10:50:00,146.99,147.58,146.96,147.29,228734.0,139.508,140.0679,139.4795,139.7927,228734.0
2018-11-13 10:55:00,147.31,148.26,147.26,148.21,447966.0,139.8117,140.7133,139.7642,140.6659,447966.0
2018-11-13 11:00:00,148.21,149.71,148.12,149.43,752006.0,140.6659,142.0895,140.5804,141.8238,752006.0
2018-11-13 11:05:00,149.4,149.44,148.71,148.85,394580.0,141.7953,141.8333,141.1404,141.2733,394580.0
2018-11-13 11:10:00,148.84,149.47,148.76,149.38,324186.0,141.2638,141.8617,141.1879,141.7763,324186.0
2018-11-13 11:15:00,149.37,149.93,149.01,149.92,463575.0,141.7668,142.2983,141.4251,142.2888,463575.0
2018-11-13 11:20:00,149.9,149.94,148.7,148.72,490995.0,142.2698,142.3078,141.1309,141.1499,490995.0
2018-11-13 11:25:00,148.75,148.93,148.5,148.62,191692.0,141.1784,141.3492,140.9411,141.055,191692.0
2018-11-13 11:30:00,148.62,148.97,148.38,148.84,143386.0,141.055,141.3872,140.8272,141.2638,143386.0
2018-11-13 11:35:00,148.84,149.07,148.2,148.43,156624.0,141.2638,141.4821,140.6564,140.8747,156624.0
2018-11-13 11:40:00,148.44,148.56,148.12,148.52,178959.0,140.8842,140.9981,140.5804,140.9601,178959.0
2018-11-13 11:45:00,148.54,148.93,148.13,148.89,200411.0,140.9791,141.3492,140.5899,141.3113,200411.0
2018-11-13 11:50:00,148.88,149.13,148.57,148.62,164758.0,141.3018,141.539,141.0075,141.055,164758.0
2018-11-13 11:55:00,148.57,149.13,148.57,149.01,122274.0,141.0075,141.539,141.0075,141.4251,122274.0
2018-11-13 12:00:00,149.03,149.18,148.79,149.06,123358.0,141.4441,141.5865,141.2163,141.4726,123358.0
2018-11-13 12:05:00,149.04,149.04,148.33,148.57,136611.0,141.4536,141.4536,140.7798,141.0075,136611.0
2018-11-13 12:10:00,148.56,148.86,148.33,148.8,103400.0,140.9981,141.2828,140.7798,141.2258,103400.0
2018-11-13 12:15:00,148.81,148.81,148.25,148.45,78153.0,141.2353,141.2353,140.7038,140.8937,78153.0
2018-11-13 12:20:00,148.47,148.75,148.47,148.75,75314.0,140.9126,141.1784,140.9126,141.1784,75314.0
2018-11-13 12:25:00,148.78,148.9,148.45,148.45,153542.0,141.2069,141.3207,140.8937,140.8937,153542.0
2018-11-13 12:30:00,148.47,148.65,148.2,148.47,89325.0,140.9126,141.0835,140.6564,140.9126,89325.0
2018-11-13 12:35:00,148.48,148.49,148.0,148.27,99987.0,140.9221,140.9316,140.4666,140.7228,99987.0
2018-11-13 12:40:00,148.3,148.43,147.8,147.98,122307.0,140.7513,140.8747,140.2767,140.4476,122307.0
2018-11-13 12:45:00,147.95,148.01,147.76,147.88,82930.0,140.4191,140.476,140.2388,140.3527,82930.0
2018-11-13 12:50:00,147.85,148.16,147.76,147.96,63913.0,140.3242,140.6184,140.2388,140.4286,63913.0
2018-11-13 12:55:00,147.98,148.08,147.8,147.89,63674.0,140.4476,140.5425,140.2767,140.3622,63674.0
2018-11-13 13:00:00,147.9,148.48,147.87,148.39,72453.0,140.3716,140.9221,140.3432,140.8367,72453.0
2018-11-13 13:05:00,148.39,148.39,148.03,148.06,74637.0,140.8367,140.8367,140.495,140.5235,74637.0
2018-11-13 13:10:00,148.09,148.22,147.77,147.88,66703.0,140.552,140.6754,140.2483,140.3527,66703.0
2018-11-13 13:15:00,147.88,148.31,147.86,148.16,67026.0,140.3527,140.7608,140.3337,140.6184,67026.0
2018-11-13 13:20:00,148.18,148.61,148.17,148.49,93740.0,140.6374,141.0455,140.6279,140.9316,93740.0
2018-11-13 13:25:00,148.51,148.51,148.0,148.18,68547.0,140.9506,140.9506,140.4666,140.6374,68547.0
2018-11-13 13:30:00,148.21,148.37,148.02,148.3,70293.0,140.6659,140.8177,140.4855,140.7513,70293.0
2018-11-13 13:35:00,148.29,148.58,148.14,148.51,93543.0,140.7418,141.017,140.5994,140.9506,93543.0
2018-11-13 13:40:00,148.53,148.54,148.03,148.08,56169.0,140.9696,140.9791,140.495,140.5425,56169.0
2018-11-13 13:45:00,148.11,148.25,147.43,147.44,149465.0,140.571,140.7038,139.9256,139.9351,149465.0
2018-11-13 13:50:00,147.43,147.87,147.42,147.65,96974.0,139.9256,140.3432,139.9161,140.1344,96974.0
2018-11-13 13:55:00,147.68,147.8,147.14,147.16,101976.0,140.1628,140.2767,139.6503,139.6693,101976.0
2018-11-13 14:00:00,147.16,147.27,147.0,147.09,209705.0,139.6693,139.7737,139.5175,139.6029,209705.0
2018-11-13 14:05:00,147.11,147.4,147.06,147.15,63016.0,139.6219,139.8971,139.5744,139.6598,63016.0
2018-11-13 14:10:00,147.17,147.29,146.89,146.89,70384.0,139.6788,139.7927,139.4131,139.4131,70384.0
2018-11-13 14:15:00,146.88,147.03,146.73,146.82,82312.0,139.4036,139.5459,139.2612,139.3466,82312.0
2018-11-13 14:20:00,146.85,146.94,146.44,146.73,147502.0,139.3751,139.4605,138.986,139.2612,147502.0
2018-11-13 14:25:00,146.73,147.1,146.53,147.05,125708.0,139.2612,139.6124,139.0714,139.5649,125708.0
2018-11-13 14:30:00,147.04,147.04,146.71,146.99,65544.0,139.5554,139.5554,139.2422,139.508,65544.0
2018-11-13 14:35:00,147.04,147.3,146.96,147.05,51118.0,139.5554,139.8022,139.4795,139.5649,51118.0
2018-11-13 14:40:00,147.05,147.06,146.25,146.25,85860.0,139.5649,139.5744,138.8056,138.8056,85860.0
2018-11-13 14:45:00,146.25,146.74,146.12,146.74,68875.0,138.8056,139.2707,138.6823,139.2707,68875.0
2018-11-13 14:50:00,146.71,147.05,146.56,146.92,80807.0,139.2422,139.5649,139.0999,139.4415,80807.0
2018-11-13 14:55:00,146.92,147.2,146.66,146.86,71499.0,139.4415,139.7073,139.1948,139.3846,71499.0
2018-11-13 15:00:00,146.82,147.41,146.61,147.11,97438.0,139.3466,139.9066,139.1473,139.6219,97438.0
2018-11-13 15:05:00,147.1,147.12,146.47,146.8,73599.0,139.6124,139.6313,139.0144,139.3276,73599.0
2018-11-13 15:10:00,146.82,146.92,146.51,146.84,66533.0,139.3466,139.4415,139.0524,139.3656,66533.0
2018-11-13 15:15:00,146.8,146.88,146.25,146.51,86013.0,139.3276,139.4036,138.8056,139.0524,86013.0
2018-11-13 15:20:00,146.53,146.71,146.2,146.33,97981.0,139.0714,139.2422,138.7582,138.8816,97981.0
2018-11-13 15:25:00,146.33,146.71,146.32,146.45,91587.0,138.8816,139.2422,138.8721,138.9955,91587.0
2018-11-13 15:30:00,146.41,146.6,146.25,146.33,114713.0,138.9575,139.1378,138.8056,138.8816,114713.0
2018-11-13 15:35:00,146.3,147.38,146.28,146.65,282939.0,138.8531,139.8781,138.8341,139.1853,282939.0
2018-11-13 15:40:00,146.65,146.89,146.55,146.67,156837.0,139.1853,139.4131,139.0904,139.2043,156837.0
2018-11-13 15:45:00,146.65,146.78,146.4,146.76,246912.0,139.1853,139.3087,138.948,139.2897,246912.0
2018-11-13 15:50:00,146.75,147.19,146.75,147.05,364005.0,139.2802,139.6978,139.2802,139.5649,364005.0
2018-11-13 15:55:00,147.06,147.06,146.54,146.88,491022.0,139.5744,139.5744,139.0809,139.4036,491022.0
2018-11-14 09:30:00,150.21,150.56,149.72,149.94,708176.0,142.5641,142.8962,142.099,142.3078,708176.0
2018-11-14 09:35:00,149.98,151.09,149.65,149.81,670161.0,142.3458,143.3993,142.0326,142.1844,670161.0
2018-11-14 09:40:00,149.84,152.15,149.83,152.14,853112.0,142.2129,144.4053,142.2034,144.3958,853112.0
2018-11-14 09:45:00,152.13,152.14,150.75,151.36,764807.0,144.3863,144.3958,143.0766,143.6555,764807.0
2018-11-14 09:50:00,151.42,151.62,150.18,150.56,502901.0,143.7125,143.9023,142.5356,142.8962,502901.0
2018-11-14 09:55:00,150.53,150.89,150.03,150.78,382141.0,142.8678,143.2095,142.3932,143.105,382141.0
2018-11-14 10:00:00,150.78,151.2,150.09,150.26,312829.0,143.105,143.5037,142.4502,142.6115,312829.0
2018-11-14 10:05:00,150.29,151.17,150.28,150.31,306696.0,142.64,143.4752,142.6305,142.659,306696.0
2018-11-14 10:10:00,150.31,150.33,149.84,149.89,224953.0,142.659,142.678,142.2129,142.2604,224953.0
2018-11-14 10:15:00,149.9,150.25,149.55,149.82,223263.0,142.2698,142.602,141.9377,142.1939,223263.0
2018-11-14 10:20:00,149.81,150.05,149.66,149.94,195335.0,142.1844,142.4122,142.0421,142.3078,195335.0
2018-11-14 10:25:00,149.95,150.39,149.45,150.31,316628.0,142.3173,142.7349,141.8427,142.659,316628.0
2018-11-14 10:30:00,150.3,150.73,150.07,150.37,310948.0,142.6495,143.0576,142.4312,142.7159,310948.0
2018-11-14 10:35:00,150.37,150.46,149.98,149.99,239068.0,142.7159,142.8013,142.3458,142.3553,239068.0
2018-11-14 10:40:00,149.99,150.18,149.77,150.01,186017.0,142.3553,142.5356,142.1465,142.3742,186017.0
2018-11-14 10:45:00,150.02,150.55,149.88,149.99,187574.0,142.3837,142.8868,142.2509,142.3553,187574.0
2018-11-14 10:50:00,149.92,150.23,149.1,149.25,335991.0,142.2888,142.583,141.5106,141.6529,335991.0
2018-11-14 10:55:00,149.25,150.01,149.16,149.87,204344.0,141.6529,142.3742,141.5675,142.2414,204344.0
2018-11-14 11:00:00,149.88,149.91,149.21,149.24,211355.0,142.2509,142.2793,141.615,141.6434,211355.0
2018-11-14 11:05:00,149.23,149.51,149.1,149.31,154176.0,141.6339,141.8997,141.5106,141.7099,154176.0
2018-11-14 11:10:00,149.34,150.07,149.32,149.49,196991.0,141.7383,142.4312,141.7194,141.8807,196991.0
2018-11-14 11:15:00,149.51,150.0,149.38,149.74,119991.0,141.8997,142.3648,141.7763,142.118,119991.0
2018-11-14 11:20:00,149.74,149.87,149.11,149.23,241641.0,142.118,142.2414,141.5201,141.6339,241641.0
2018-11-14 11:25:00,149.26,149.53,148.92,149.41,199485.0,141.6624,141.9187,141.3397,141.8048,199485.0
2018-11-14 11:30:00,149.41,149.84,149.23,149.83,131327.0,141.8048,142.2129,141.6339,142.2034,131327.0
2018-11-14 11:35:00,149.76,149.86,149.5,149.53,94909.0,142.137,142.2319,141.8902,141.9187,94909.0
2018-11-14 11:40:00,149.5,149.53,148.45,148.5,213160.0,141.8902,141.9187,140.8937,140.9411,213160.0
2018-11-14 11:45:00,148.49,148.99,148.44,148.88,208528.0,140.9316,141.4062,140.8842,141.3018,208528.0
2018-11-14 11:50:00,148.89,149.16,148.63,149.0,113437.0,141.3113,141.5675,141.0645,141.4157,113437.0
2018-11-14 11:55:00,149.0,149.47,148.95,149.44,123462.0,141.4157,141.8617,141.3682,141.8333,123462.0
2018-11-14 12:00:00,149.48,149.58,149.27,149.39,95223.0,141.8712,141.9661,141.6719,141.7858,95223.0
2018-11-14 12:05:00,149.43,149.86,149.12,149.16,121009.0,141.8238,142.2319,141.5295,141.5675,121009.0
2018-11-14 12:10:00,149.12,149.33,148.87,149.01,101034.0,141.5295,141.7289,141.2923,141.4251,101034.0
2018-11-14 12:15:00,149.03,149.89,149.02,149.89,94463.0,141.4441,142.2604,141.4346,142.2604,94463.0
2018-11-14 12:20:00,149.89,150.5,149.82,150.21,269771.0,142.2604,142.8393,142.1939,142.5641,269771.0
2018-11-14 12:25:00,150.21,150.36,150.02,150.02,135608.0,142.5641,142.7064,142.3837,142.3837,135608.0
2018-11-14 12:30:00,150.02,150.03,149.78,149.89,79638.0,142.3837,142.3932,142.156,142.2604,79638.0
2018-11-14 12:35:00,149.88,149.91,149.41,149.58,97729.0,142.2509,142.2793,141.8048,141.9661,97729.0
2018-11-14 12:40:00,149.64,149.72,149.14,149.35,125292.0,142.0231,142.099,141.5485,141.7478,125292.0
2018-11-14 12:45:00,149.33,149.61,149.01,149.23,117793.0,141.7289,141.9946,141.4251,141.6339,117793.0
2018-11-14 12:50:00,149.24,149.5,149.0,149.1,102936.0,141.6434,141.8902,141.4157,141.5106,102936.0
2018-11-14 12:55:00,149.11,149.3,148.52,148.72,131481.0,141.5201,141.7004,140.9601,141.1499,131481.0
2018-11-14 13:00:00,148.7,148.92,148.52,148.8,151356.0,141.1309,141.3397,140.9601,141.2258,151356.0
2018-11-14 13:05:00,148.79,149.07,148.75,148.88,140988.0,141.2163,141.4821,141.1784,141.3018,140988.0
2018-11-14 13:10:00,148.87,149.01,148.52,148.87,122239.0,141.2923,141.4251,140.9601,141.2923,122239.0
2018-11-14 13:15:00,148.84,149.67,148.84,149.52,150348.0,141.2638,142.0516,141.2638,141.9092,150348.0
2018-11-14 13:20:00,149.51,150.03,149.46,150.0,223599.0,141.8997,142.3932,141.8522,142.3648,223599.0
2018-11-14 13:25:00,150.0,150.14,149.83,149.94,165222.0,142.3648,142.4976,142.2034,142.3078,165222.0
2018-11-14 13:30:00,149.93,150.17,149.42,149.82,165651.0,142.2983,142.5261,141.8143,142.1939,165651.0
2018-11-14 13:35:00,149.82,150.15,149.72,150.02,138956.0,142.1939,142.5071,142.099,142.3837,138956.0
2018-11-14 13:40:00,150.03,150.06,149.35,149.38,114660.0,142.3932,142.4217,141.7478,141.7763,114660.0
2018-11-14 13:45:00,149.38,149.7,149.36,149.52,127406.0,141.7763,142.08,141.7573,141.9092,127406.0
2018-11-14 13:50:00,149.54,149.7,149.44,149.58,66906.0,141.9282,142.08,141.8333,141.9661,66906.0
2018-11-14 13:55:00,149.58,149.86,149.51,149.86,96676.0,141.9661,142.2319,141.8997,142.2319,96676.0
2018-11-14 14:00:00,149.83,149.84,149.01,149.03,106609.0,142.2034,142.2129,141.4251,141.4441,106609.0
2018-11-14 14:05:00,149.05,149.14,148.61,149.1,213084.0,141.4631,141.5485,141.0455,141.5106,213084.0
2018-11-14 14:10:00,149.15,149.29,149.03,149.14,103476.0,141.558,141.6909,141.4441,141.5485,103476.0
2018-11-14 14:15:00,149.14,150.03,149.07,149.53,206063.0,141.5485,142.3932,141.4821,141.9187,206063.0
2018-11-14 14:20:00,149.52,150.05,149.48,149.73,91101.0,141.9092,142.4122,141.8712,142.1085,91101.0
2018-11-14 14:25:00,149.69,149.83,149.56,149.64,193380.0,142.0705,142.2034,141.9471,142.0231,193380.0
2018-11-14 14:30:00,149.63,149.98,149.44,149.86,120241.0,142.0136,142.3458,141.8333,142.2319,120241.0
2018-11-14 14:35:00,149.86,150.28,149.71,149.8,201292.0,142.2319,142.6305,142.0895,142.1749,201292.0
2018-11-14 14:40:00,149.8,150.02,149.6,149.71,99738.0,142.1749,142.3837,141.9851,142.0895,99738.0
2018-11-14 14:45:00,149.7,150.08,149.55,149.97,101622.0,142.08,142.4407,141.9377,142.3363,101622.0
2018-11-14 14:50:00,149.96,150.44,149.91,150.36,89692.0,142.3268,142.7824,142.2793,142.7064,89692.0
2018-11-14 14:55:00,150.37,150.55,150.35,150.4,112354.0,142.7159,142.8868,142.6969,142.7444,112354.0
2018-11-14 15:00:00,150.4,150.73,150.23,150.56,158344.0,142.7444,143.0576,142.583,142.8962,158344.0
2018-11-14 15:05:00,150.56,151.74,150.56,151.5,447554.0,142.8962,144.0162,142.8962,143.7884,447554.0
2018-11-14 15:10:00,151.5,151.56,151.18,151.51,323792.0,143.7884,143.8453,143.4847,143.7979,323792.0
2018-11-14 15:15:00,151.49,151.61,151.34,151.56,206200.0,143.7789,143.8928,143.6365,143.8453,206200.0
2018-11-14 15:20:00,151.56,151.66,150.94,151.02,253772.0,143.8453,143.9403,143.2569,143.3328,253772.0
2018-11-14 15:25:00,151.03,151.17,150.73,151.11,186014.0,143.3423,143.4752,143.0576,143.4183,186014.0
2018-11-14 15:30:00,151.11,151.4,151.0,151.11,217249.0,143.4183,143.6935,143.3139,143.4183,217249.0
2018-11-14 15:35:00,151.1,151.37,151.0,151.04,234479.0,143.4088,143.665,143.3139,143.3518,234479.0
2018-11-14 15:40:00,151.04,151.3,150.98,151.21,292201.0,143.3518,143.5986,143.2949,143.5132,292201.0
2018-11-14 15:45:00,151.21,151.53,151.19,151.29,330891.0,143.5132,143.8169,143.4942,143.5891,330891.0
2018-11-14 15:50:00,151.29,151.3,150.66,150.7,409128.0,143.5891,143.5986,142.9912,143.0291,409128.0
2018-11-14 15:55:00,150.69,150.72,150.39,150.5,623385.0,143.0196,143.0481,142.7349,142.8393,623385.0
2018-11-15 09:30:00,152.9,154.02,152.47,154.01,1089111.0,145.1171,146.1801,144.709,146.1706,1089111.0
2018-11-15 09:35:00,154.01,155.49,153.78,155.4,1121579.0,146.1706,147.5753,145.9523,147.4899,1121579.0
2018-11-15 09:40:00,155.4,155.47,154.0,154.66,598539.0,147.4899,147.5563,146.1611,146.7876,598539.0
2018-11-15 09:45:00,154.71,154.74,153.73,153.96,447100.0,146.835,146.8635,145.9049,146.1232,447100.0
2018-11-15 09:50:00,153.94,153.94,152.1,152.87,637121.0,146.1042,146.1042,144.3579,145.0887,637121.0
2018-11-15 09:55:00,152.86,153.45,152.68,153.4,376707.0,145.0792,145.6391,144.9083,145.5917,376707.0
2018-11-15 10:00:00,153.37,153.91,153.2,153.24,367289.0,145.5632,146.0757,145.4019,145.4398,367289.0
2018-11-15 10:05:00,153.23,153.8,153.17,153.39,278426.0,145.4303,145.9713,145.3734,145.5822,278426.0
2018-11-15 10:10:00,153.34,153.72,152.93,153.03,330231.0,145.5347,145.8954,145.1456,145.2405,330231.0
2018-11-15 10:15:00,153.0,153.39,152.6,153.0,308300.0,145.212,145.5822,144.8324,145.212,308300.0
2018-11-15 10:20:00,153.02,153.22,152.75,152.77,227808.0,145.231,145.4208,144.9748,144.9938,227808.0
2018-11-15 10:25:00,152.78,153.13,152.68,152.71,205513.0,145.0032,145.3354,144.9083,144.9368,205513.0
2018-11-15 10:30:00,152.7,152.76,151.04,151.26,577712.0,144.9273,144.9843,143.3518,143.5606,577712.0
2018-11-15 10:35:00,151.27,151.86,150.89,151.84,409375.0,143.5701,144.1301,143.2095,144.1111,409375.0
2018-11-15 10:40:00,151.84,152.28,151.65,151.79,431326.0,144.1111,144.5287,143.9308,144.0636,431326.0
2018-11-15 10:45:00,151.77,152.05,151.6,152.0,300982.0,144.0447,144.3104,143.8833,144.2629,300982.0
2018-11-15 10:50:00,152.0,152.4,151.88,152.01,272907.0,144.2629,144.6426,144.1491,144.2724,272907.0
2018-11-15 10:55:00,152.01,152.33,151.73,151.75,369443.0,144.2724,144.5762,144.0067,144.0257,369443.0
2018-11-15 11:00:00,151.77,152.05,151.32,151.97,162086.0,144.0447,144.3104,143.6176,144.2345,162086.0
2018-11-15 11:05:00,152.0,152.11,151.78,152.02,164489.0,144.2629,144.3674,144.0541,144.2819,164489.0
2018-11-15 11:10:00,152.05,152.23,151.87,151.93,667788.0,144.3104,144.4812,144.1396,144.1965,667788.0
2018-11-15 11:15:00,151.99,152.41,151.86,152.41,237262.0,144.2535,144.6521,144.1301,144.6521,237262.0
2018-11-15 11:20:00,152.37,153.06,152.16,152.91,313484.0,144.6141,145.269,144.4148,145.1266,313484.0
2018-11-15 11:25:00,152.92,153.04,152.69,152.93,204969.0,145.1361,145.25,144.9178,145.1456,204969.0
2018-11-15 11:30:00,152.95,153.56,152.87,153.48,245632.0,145.1646,145.7435,145.0887,145.6676,245632.0
2018-11-15 11:35:00,153.52,153.98,153.29,153.56,351595.0,145.7056,146.1422,145.4873,145.7435,351595.0
2018-11-15 11:40:00,153.54,153.9,153.34,153.51,215092.0,145.7246,146.0662,145.5347,145.6961,215092.0
2018-11-15 11:45:00,153.52,153.66,153.12,153.23,177983.0,145.7056,145.8385,145.3259,145.4303,177983.0
2018-11-15 11:50:00,153.2,153.93,153.11,153.83,177717.0,145.4019,146.0947,145.3164,145.9998,177717.0
2018-11-15 11:55:00,153.8,154.05,153.52,153.99,218109.0,145.9713,146.2086,145.7056,146.1517,218109.0
2018-11-15 12:00:00,154.0,154.13,153.4,153.96,214849.0,146.1611,146.2845,145.5917,146.1232,214849.0
2018-11-15 12:05:00,153.98,154.25,153.8,153.82,255021.0,146.1422,146.3984,145.9713,145.9903,255021.0
2018-11-15 12:10:00,153.84,154.05,153.6,153.63,153435.0,146.0093,146.2086,145.7815,145.81,153435.0
2018-11-15 12:15:00,153.64,153.64,153.14,153.31,179137.0,145.8195,145.8195,145.3449,145.5063,179137.0
2018-11-15 12:20:00,153.33,154.15,153.3,154.05,200183.0,145.5253,146.3035,145.4968,146.2086,200183.0
2018-11-15 12:25:00,154.05,154.35,153.78,154.32,154307.0,146.2086,146.4933,145.9523,146.4649,154307.0
2018-11-15 12:30:00,154.32,154.43,154.07,154.41,116501.0,146.4649,146.5693,146.2276,146.5503,116501.0
2018-11-15 12:35:00,154.41,154.51,154.09,154.46,154647.0,146.5503,146.6452,146.2466,146.5977,154647.0
2018-11-15 12:40:00,154.45,154.47,154.06,154.1,136464.0,146.5882,146.6072,146.2181,146.2561,136464.0
2018-11-15 12:45:00,154.1,154.1,153.47,153.67,169272.0,146.2561,146.2561,145.6581,145.8479,169272.0
2018-11-15 12:50:00,153.7,153.73,153.27,153.31,80818.0,145.8764,145.9049,145.4683,145.5063,80818.0
2018-11-15 12:55:00,153.3,153.56,153.17,153.51,96787.0,145.4968,145.7435,145.3734,145.6961,96787.0
2018-11-15 13:00:00,153.5,153.64,153.3,153.47,79958.0,145.6866,145.8195,145.4968,145.6581,79958.0
2018-11-15 13:05:00,153.46,153.56,153.08,153.28,104434.0,145.6486,145.7435,145.288,145.4778,104434.0
2018-11-15 13:10:00,153.29,153.9,153.29,153.75,123431.0,145.4873,146.0662,145.4873,145.9239,123431.0
2018-11-15 13:15:00,153.8,154.54,153.76,154.28,212530.0,145.9713,146.6737,145.9334,146.4269,212530.0
2018-11-15 13:20:00,154.25,154.99,154.21,154.94,322983.0,146.3984,147.1008,146.3605,147.0533,322983.0
2018-11-15 13:25:00,154.92,155.31,154.63,155.3,459871.0,147.0343,147.4045,146.7591,147.395,459871.0
2018-11-15 13:30:00,155.29,155.75,155.18,155.61,344592.0,147.3855,147.8221,147.2811,147.6892,344592.0
2018-11-15 13:35:00,155.59,155.79,155.25,155.26,185343.0,147.6702,147.86,147.3475,147.357,185343.0
2018-11-15 13:40:00,155.29,155.68,154.59,155.59,326689.0,147.3855,147.7556,146.7211,147.6702,326689.0
2018-11-15 13:45:00,155.62,156.0,154.6,154.69,539212.0,147.6987,148.0593,146.7306,146.816,539212.0
2018-11-15 13:50:00,154.69,155.5,154.5,155.48,190687.0,146.816,147.5848,146.6357,147.5658,190687.0
2018-11-15 13:55:00,155.5,155.73,155.3,155.59,208982.0,147.5848,147.8031,147.395,147.6702,208982.0
2018-11-15 14:00:00,155.6,155.78,155.49,155.59,146396.0,147.6797,147.8505,147.5753,147.6702,146396.0
2018-11-15 14:05:00,155.59,155.88,155.51,155.76,174057.0,147.6702,147.9455,147.5943,147.8316,174057.0
2018-11-15 14:10:00,155.75,155.96,155.46,155.91,146365.0,147.8221,148.0214,147.5468,147.9739,146365.0
2018-11-15 14:15:00,155.91,156.0,155.33,155.4,149904.0,147.9739,148.0593,147.4234,147.4899,149904.0
2018-11-15 14:20:00,155.4,156.02,155.27,155.95,318910.0,147.4899,148.0783,147.3665,148.0119,318910.0
2018-11-15 14:25:00,155.93,156.23,155.77,156.14,540944.0,147.9929,148.2776,147.841,148.1922,540944.0
2018-11-15 14:30:00,156.18,156.53,156.16,156.51,252049.0,148.2302,148.5624,148.2112,148.5434,252049.0
2018-11-15 14:35:00,156.51,156.55,155.96,156.24,220698.0,148.5434,148.5813,148.0214,148.2871,220698.0
2018-11-15 14:40:00,156.24,157.05,156.14,156.93,439852.0,148.2871,149.0559,148.1922,148.942,439852.0
2018-11-15 14:45:00,156.9,157.4,156.81,156.81,438180.0,148.9135,149.3881,148.8281,148.8281,438180.0
2018-11-15 14:50:00,156.81,157.25,156.43,156.55,221435.0,148.8281,149.2457,148.4675,148.5813,221435.0
2018-11-15 14:55:00,156.51,156.61,156.15,156.56,225820.0,148.5434,148.6383,148.2017,148.5908,225820.0
2018-11-15 15:00:00,156.57,156.73,154.26,155.0,541155.0,148.6003,148.7522,146.4079,147.1102,541155.0
2018-11-15 15:05:00,155.0,155.94,154.94,155.79,311732.0,147.1102,148.0024,147.0533,147.86,311732.0
2018-11-15 15:10:00,155.8,156.18,155.33,156.14,228229.0,147.8695,148.2302,147.4234,148.1922,228229.0
2018-11-15 15:15:00,156.15,156.17,154.63,154.65,242348.0,148.2017,148.2207,146.7591,146.7781,242348.0
2018-11-15 15:20:00,154.64,154.89,153.9,154.05,369804.0,146.7686,147.0058,146.0662,146.2086,369804.0
2018-11-15 15:25:00,154.06,154.59,153.83,153.97,304133.0,146.2181,146.7211,145.9998,146.1327,304133.0
2018-11-15 15:30:00,153.99,155.21,153.91,155.16,293934.0,146.1517,147.3096,146.0757,147.2621,293934.0
2018-11-15 15:35:00,155.18,156.1,155.13,156.08,428848.0,147.2811,148.1543,147.2336,148.1353,428848.0
2018-11-15 15:40:00,156.1,156.37,155.86,155.93,340619.0,148.1543,148.4105,147.9265,147.9929,340619.0
2018-11-15 15:45:00,155.94,156.2,155.88,155.93,338570.0,148.0024,148.2492,147.9455,147.9929,338570.0
2018-11-15 15:50:00,155.93,156.7,155.93,156.62,423014.0,147.9929,148.7237,147.9929,148.6478,423014.0
2018-11-15 15:55:00,156.58,156.66,156.12,156.24,765063.0,148.6098,148.6857,148.1732,148.2871,765063.0
2018-11-16 09:30:00,155.04,155.8,154.38,154.85,893764.0,147.1482,147.8695,146.5218,146.9679,893764.0
2018-11-16 09:35:00,154.8,154.85,153.35,153.37,553140.0,146.9204,146.9679,145.5442,145.5632,553140.0
2018-11-16 09:40:00,153.44,154.17,152.98,153.58,410264.0,145.6297,146.3225,145.1931,145.7625,410264.0
2018-11-16 09:45:00,153.63,155.08,153.61,154.99,336336.0,145.81,147.1862,145.791,147.1008,336336.0
2018-11-16 09:50:00,155.03,155.09,154.63,154.84,175992.0,147.1387,147.1957,146.7591,146.9584,175992.0
2018-11-16 09:55:00,154.84,154.89,154.18,154.81,177791.0,146.9584,147.0058,146.332,146.9299,177791.0
2018-11-16 10:00:00,154.85,155.42,154.3,155.37,301270.0,146.9679,147.5089,146.4459,147.4614,301270.0
2018-11-16 10:05:00,155.37,155.58,154.43,154.51,297895.0,147.4614,147.6607,146.5693,146.6452,297895.0
2018-11-16 10:10:00,154.55,155.22,154.53,155.12,126434.0,146.6831,147.319,146.6642,147.2241,126434.0
2018-11-16 10:15:00,155.14,155.53,154.81,154.85,214889.0,147.2431,147.6133,146.9299,146.9679,214889.0
2018-11-16 10:20:00,154.88,155.31,154.59,155.2,97268.0,146.9964,147.4045,146.7211,147.3001,97268.0
2018-11-16 10:25:00,155.23,155.65,154.87,155.25,134347.0,147.3285,147.7272,146.9869,147.3475,134347.0
2018-11-16 10:30:00,155.3,155.62,155.03,155.36,153671.0,147.395,147.6987,147.1387,147.4519,153671.0
2018-11-16 10:35:00,155.4,155.68,155.23,155.47,185776.0,147.4899,147.7556,147.3285,147.5563,185776.0
2018-11-16 10:40:00,155.43,155.62,154.72,154.83,206131.0,147.5184,147.6987,146.8445,146.9489,206131.0
2018-11-16 10:45:00,154.85,155.0,154.45,154.53,147567.0,146.9679,147.1102,146.5882,146.6642,147567.0
2018-11-16 10:50:00,154.53,154.57,154.04,154.06,151767.0,146.6642,146.7021,146.1991,146.2181,151767.0
2018-11-16 10:55:00,154.09,154.12,153.67,153.86,212448.0,146.2466,146.275,145.8479,146.0283,212448.0
2018-11-16 11:00:00,153.9,154.3,153.85,154.09,130930.0,146.0662,146.4459,146.0188,146.2466,130930.0
2018-11-16 11:05:00,154.07,154.39,153.95,153.99,119501.0,146.2276,146.5313,146.1137,146.1517,119501.0
2018-11-16 11:10:00,153.99,154.16,153.46,153.77,196795.0,146.1517,146.313,145.6486,145.9429,196795.0
2018-11-16 11:15:00,153.77,153.99,153.42,153.48,107881.0,145.9429,146.1517,145.6107,145.6676,107881.0
2018-11-16 11:20:00,153.47,153.58,153.17,153.48,122993.0,145.6581,145.7625,145.3734,145.6676,122993.0
2018-11-16 11:25:00,153.5,153.95,153.45,153.66,143732.0,145.6866,146.1137,145.6391,145.8385,143732.0
2018-11-16 11:30:00,153.64,153.72,152.81,152.81,240085.0,145.8195,145.8954,145.0317,145.0317,240085.0
2018-11-16 11:35:00,152.85,153.12,152.76,152.93,138722.0,145.0697,145.3259,144.9843,145.1456,138722.0
2018-11-16 11:40:00,152.94,152.94,152.46,152.88,175732.0,145.1551,145.1551,144.6995,145.0982,175732.0
2018-11-16 11:45:00,152.87,153.04,152.71,152.75,97725.0,145.0887,145.25,144.9368,144.9748,97725.0
2018-11-16 11:50:00,152.73,152.91,152.5,152.56,98238.0,144.9558,145.1266,144.7375,144.7944,98238.0
2018-11-16 11:55:00,152.57,152.96,152.45,152.76,102683.0,144.8039,145.1741,144.69,144.9843,102683.0
2018-11-16 12:00:00,152.74,152.86,152.14,152.51,121650.0,144.9653,145.0792,144.3958,144.747,121650.0
2018-11-16 12:05:00,152.51,153.0,152.49,152.97,96619.0,144.747,145.212,144.728,145.1836,96619.0
2018-11-16 12:10:00,152.96,153.28,152.91,153.09,132956.0,145.1741,145.4778,145.1266,145.2975,132956.0
2018-11-16 12:15:00,153.06,153.09,152.72,152.72,93546.0,145.269,145.2975,144.9463,144.9463,93546.0
2018-11-16 12:20:00,152.72,153.05,152.72,152.94,60588.0,144.9463,145.2595,144.9463,145.1551,60588.0
2018-11-16 12:25:00,152.94,153.0,152.66,152.66,80508.0,145.1551,145.212,144.8894,144.8894,80508.0
2018-11-16 12:30:00,152.7,153.02,152.24,153.0,231087.0,144.9273,145.231,144.4907,145.212,231087.0
2018-11-16 12:35:00,153.0,154.2,152.98,153.76,833560.0,145.212,146.351,145.1931,145.9334,833560.0
2018-11-16 12:40:00,153.76,154.67,153.76,154.58,516324.0,145.9334,146.797,145.9334,146.7116,516324.0
2018-11-16 12:45:00,154.6,155.09,154.32,154.94,402799.0,146.7306,147.1957,146.4649,147.0533,402799.0
2018-11-16 12:50:00,154.95,154.99,154.01,154.02,303631.0,147.0628,147.1008,146.1706,146.1801,303631.0
2018-11-16 12:55:00,154.02,154.78,153.96,154.58,177477.0,146.1801,146.9014,146.1232,146.7116,177477.0
2018-11-16 13:00:00,154.59,154.95,154.38,154.59,214505.0,146.7211,147.0628,146.5218,146.7211,214505.0
2018-11-16 13:05:00,154.57,154.65,154.02,154.36,196170.0,146.7021,146.7781,146.1801,146.5028,196170.0
2018-11-16 13:10:00,154.37,154.6,154.15,154.46,118345.0,146.5123,146.7306,146.3035,146.5977,118345.0
2018-11-16 13:15:00,154.4,154.52,154.08,154.45,128694.0,146.5408,146.6547,146.2371,146.5882,128694.0
2018-11-16 13:20:00,154.47,154.47,154.15,154.22,120107.0,146.6072,146.6072,146.3035,146.3699,120107.0
2018-11-16 13:25:00,154.19,154.33,153.92,154.04,106767.0,146.3415,146.4743,146.0852,146.1991,106767.0
2018-11-16 13:30:00,154.03,154.04,153.64,153.69,120873.0,146.1896,146.1991,145.8195,145.8669,120873.0
2018-11-16 13:35:00,153.68,153.84,153.41,153.58,104239.0,145.8574,146.0093,145.6012,145.7625,104239.0
2018-11-16 13:40:00,153.6,153.78,153.22,153.27,136666.0,145.7815,145.9523,145.4208,145.4683,136666.0
2018-11-16 13:45:00,153.28,153.57,153.1,153.5,89016.0,145.4778,145.753,145.307,145.6866,89016.0
2018-11-16 13:50:00,153.49,153.68,153.18,153.32,100016.0,145.6771,145.8574,145.3829,145.5158,100016.0
2018-11-16 13:55:00,153.32,153.63,153.15,153.22,97944.0,145.5158,145.81,145.3544,145.4208,97944.0
2018-11-16 14:00:00,153.19,153.64,153.18,153.26,86104.0,145.3924,145.8195,145.3829,145.4588,86104.0
2018-11-16 14:05:00,153.25,153.55,153.07,153.2,110236.0,145.4493,145.7341,145.2785,145.4019,110236.0
2018-11-16 14:10:00,153.22,153.51,152.93,152.98,108570.0,145.4208,145.6961,145.1456,145.1931,108570.0
2018-11-16 14:15:00,152.99,153.25,152.82,153.2,94950.0,145.2026,145.4493,145.0412,145.4019,94950.0
2018-11-16 14:20:00,153.2,153.36,152.96,153.33,117967.0,145.4019,145.5537,145.1741,145.5253,117967.0
2018-11-16 14:25:00,153.34,153.5,153.08,153.4,86464.0,145.5347,145.6866,145.288,145.5917,86464.0
2018-11-16 14:30:00,153.42,153.6,153.33,153.47,100868.0,145.6107,145.7815,145.5253,145.6581,100868.0
2018-11-16 14:35:00,153.45,153.52,153.19,153.24,71822.0,145.6391,145.7056,145.3924,145.4398,71822.0
2018-11-16 14:40:00,153.24,153.24,153.06,153.13,74674.0,145.4398,145.4398,145.269,145.3354,74674.0
2018-11-16 14:45:00,153.11,153.43,153.07,153.36,84894.0,145.3164,145.6202,145.2785,145.5537,84894.0
2018-11-16 14:50:00,153.39,153.79,153.26,153.76,99911.0,145.5822,145.9618,145.4588,145.9334,99911.0
2018-11-16 14:55:00,153.77,153.83,153.5,153.7,97131.0,145.9429,145.9998,145.6866,145.8764,97131.0
2018-11-16 15:00:00,153.73,154.0,153.57,153.64,134640.0,145.9049,146.1611,145.753,145.8195,134640.0
2018-11-16 15:05:00,153.61,153.81,153.57,153.7,88012.0,145.791,145.9808,145.753,145.8764,88012.0
2018-11-16 15:10:00,153.69,153.9,153.55,153.73,129471.0,145.8669,146.0662,145.7341,145.9049,129471.0
2018-11-16 15:15:00,153.73,154.35,153.71,154.17,172251.0,145.9049,146.4933,145.8859,146.3225,172251.0
2018-11-16 15:20:00,154.15,154.15,153.69,153.73,123118.0,146.3035,146.3035,145.8669,145.9049,123118.0
2018-11-16 15:25:00,153.71,153.95,153.61,153.85,147138.0,145.8859,146.1137,145.791,146.0188,147138.0
2018-11-16 15:30:00,153.85,154.18,153.74,153.81,210514.0,146.0188,146.332,145.9144,145.9808,210514.0
2018-11-16 15:35:00,153.8,154.08,153.77,154.06,161675.0,145.9713,146.2371,145.9429,146.2181,161675.0
2018-11-16 15:40:00,154.07,154.22,153.96,154.06,182598.0,146.2276,146.3699,146.1232,146.2181,182598.0
2018-11-16 15:45:00,154.07,154.14,153.98,154.08,258060.0,146.2276,146.294,146.1422,146.2371,258060.0
2018-11-16 15:50:00,154.08,154.33,154.0,154.32,294394.0,146.2371,146.4743,146.1611,146.4649,294394.0
2018-11-16 15:55:00,154.31,154.31,153.76,153.88,553793.0,146.4554,146.4554,145.9334,146.0473,553793.0
2018-11-19 09:30:00,152.02,153.21,151.54,151.58,622473.0,144.2819,145.4114,143.8264,143.8643,622473.0
2018-11-19 09:35:00,151.53,152.06,151.02,151.83,427707.0,143.8169,144.3199,143.3328,144.1016,427707.0
2018-11-19 09:40:00,151.82,151.83,151.16,151.6,249437.0,144.0921,144.1016,143.4657,143.8833,249437.0
2018-11-19 09:45:00,151.6,151.93,151.26,151.27,233030.0,143.8833,144.1965,143.5606,143.5701,233030.0
2018-11-19 09:50:00,151.26,151.35,150.22,150.45,464388.0,143.5606,143.646,142.5736,142.7918,464388.0
2018-11-19 09:55:00,150.46,150.5,149.84,150.43,434351.0,142.8013,142.8393,142.2129,142.7729,434351.0
2018-11-19 10:00:00,150.4,150.49,149.71,149.9,280451.0,142.7444,142.8298,142.0895,142.2698,280451.0
2018-11-19 10:05:00,149.88,149.94,148.77,149.31,557324.0,142.2509,142.3078,141.1974,141.7099,557324.0
2018-11-19 10:10:00,149.3,149.92,149.15,149.91,301843.0,141.7004,142.2888,141.558,142.2793,301843.0
2018-11-19 10:15:00,149.89,150.39,149.8,149.87,295519.0,142.2604,142.7349,142.1749,142.2414,295519.0
2018-11-19 10:20:00,149.85,150.14,149.33,149.42,277604.0,142.2224,142.4976,141.7289,141.8143,277604.0
2018-11-19 10:25:00,149.39,149.97,149.25,149.97,208486.0,141.7858,142.3363,141.6529,142.3363,208486.0
2018-11-19 10:30:00,149.96,150.21,149.5,149.83,218232.0,142.3268,142.5641,141.8902,142.2034,218232.0
2018-11-19 10:35:00,149.79,150.35,149.73,150.15,183548.0,142.1654,142.6969,142.1085,142.5071,183548.0
2018-11-19 10:40:00,150.12,150.58,150.1,150.53,172321.0,142.4786,142.9152,142.4597,142.8678,172321.0
2018-11-19 10:45:00,150.55,151.08,150.4,151.08,127290.0,142.8868,143.3898,142.7444,143.3898,127290.0
2018-11-19 10:50:00,151.05,151.93,151.01,151.85,272036.0,143.3613,144.1965,143.3233,144.1206,272036.0
2018-11-19 10:55:00,151.88,152.4,151.8,152.02,293905.0,144.1491,144.6426,144.0731,144.2819,293905.0
2018-11-19 11:00:00,152.02,152.33,151.1,151.11,252021.0,144.2819,144.5762,143.4088,143.4183,252021.0
2018-11-19 11:05:00,151.1,151.93,151.07,151.65,162994.0,143.4088,144.1965,143.3803,143.9308,162994.0
2018-11-19 11:10:00,151.61,151.86,151.36,151.42,155962.0,143.8928,144.1301,143.6555,143.7125,155962.0
2018-11-19 11:15:00,151.42,151.61,151.22,151.5,80847.0,143.7125,143.8928,143.5227,143.7884,80847.0
2018-11-19 11:20:00,151.48,151.89,151.3,151.62,135691.0,143.7694,144.1585,143.5986,143.9023,135691.0
2018-11-19 11:25:00,151.59,151.62,150.97,151.15,129668.0,143.8738,143.9023,143.2854,143.4562,129668.0
2018-11-19 11:30:00,151.16,151.21,150.7,150.72,146292.0,143.4657,143.5132,143.0291,143.0481,146292.0
2018-11-19 11:35:00,150.71,150.77,150.41,150.63,191510.0,143.0386,143.0956,142.7539,142.9627,191510.0
2018-11-19 11:40:00,150.57,150.79,150.28,150.72,128691.0,142.9057,143.1145,142.6305,143.0481,128691.0
2018-11-19 11:45:00,150.73,150.82,150.26,150.44,143953.0,143.0576,143.143,142.6115,142.7824,143953.0
2018-11-19 11:50:00,150.41,150.51,149.93,150.02,217537.0,142.7539,142.8488,142.2983,142.3837,217537.0
2018-11-19 11:55:00,150.08,150.58,150.03,150.23,171061.0,142.4407,142.9152,142.3932,142.583,171061.0
2018-11-19 12:00:00,150.23,150.54,150.02,150.15,129613.0,142.583,142.8773,142.3837,142.5071,129613.0
2018-11-19 12:05:00,150.14,150.28,149.83,150.02,140334.0,142.4976,142.6305,142.2034,142.3837,140334.0
2018-11-19 12:10:00,150.01,150.44,149.83,149.91,194740.0,142.3742,142.7824,142.2034,142.2793,194740.0
2018-11-19 12:15:00,149.92,150.17,149.8,150.09,141867.0,142.2888,142.5261,142.1749,142.4502,141867.0
2018-11-19 12:20:00,150.13,150.4,149.93,150.08,125573.0,142.4881,142.7444,142.2983,142.4407,125573.0
2018-11-19 12:25:00,150.04,150.35,149.81,150.32,73159.0,142.4027,142.6969,142.1844,142.6685,73159.0
2018-11-19 12:30:00,150.29,150.3,150.02,150.15,56172.0,142.64,142.6495,142.3837,142.5071,56172.0
2018-11-19 12:35:00,150.15,150.69,150.11,150.69,174059.0,142.5071,143.0196,142.4692,143.0196,174059.0
2018-11-19 12:40:00,150.66,150.9,150.38,150.46,113506.0,142.9912,143.2189,142.7254,142.8013,113506.0
2018-11-19 12:45:00,150.47,150.51,150.13,150.32,71953.0,142.8108,142.8488,142.4881,142.6685,71953.0
2018-11-19 12:50:00,150.28,150.83,150.02,150.55,129759.0,142.6305,143.1525,142.3837,142.8868,129759.0
2018-11-19 12:55:00,150.53,150.7,150.33,150.57,119961.0,142.8678,143.0291,142.678,142.9057,119961.0
2018-11-19 13:00:00,150.56,150.74,150.27,150.6,63892.0,142.8962,143.0671,142.621,142.9342,63892.0
2018-11-19 13:05:00,150.58,150.73,150.17,150.3,79286.0,142.9152,143.0576,142.5261,142.6495,79286.0
2018-11-19 13:10:00,150.31,150.77,150.25,150.51,70845.0,142.659,143.0956,142.602,142.8488,70845.0
2018-11-19 13:15:00,150.51,150.56,150.1,150.42,81772.0,142.8488,142.8962,142.4597,142.7634,81772.0
2018-11-19 13:20:00,150.42,150.6,150.21,150.32,79578.0,142.7634,142.9342,142.5641,142.6685,79578.0
2018-11-19 13:25:00,150.32,150.57,150.25,150.55,50265.0,142.6685,142.9057,142.602,142.8868,50265.0
2018-11-19 13:30:00,150.52,150.59,150.17,150.23,78201.0,142.8583,142.9247,142.5261,142.583,78201.0
2018-11-19 13:35:00,150.27,150.84,150.23,150.72,109573.0,142.621,143.162,142.583,143.0481,109573.0
2018-11-19 13:40:00,150.72,151.0,150.31,150.94,130181.0,143.0481,143.3139,142.659,143.2569,130181.0
2018-11-19 13:45:00,150.96,150.96,150.36,150.45,87587.0,143.2759,143.2759,142.7064,142.7918,87587.0
2018-11-19 13:50:00,150.48,150.61,150.26,150.34,77942.0,142.8203,142.9437,142.6115,142.6874,77942.0
2018-11-19 13:55:00,150.35,150.52,150.28,150.37,83940.0,142.6969,142.8583,142.6305,142.7159,83940.0
2018-11-19 14:00:00,150.41,150.45,149.65,149.65,140982.0,142.7539,142.7918,142.0326,142.0326,140982.0
2018-11-19 14:05:00,149.65,150.13,149.53,149.97,111096.0,142.0326,142.4881,141.9187,142.3363,111096.0
2018-11-19 14:10:00,149.98,150.2,149.78,149.99,83957.0,142.3458,142.5546,142.156,142.3553,83957.0
2018-11-19 14:15:00,149.99,150.53,149.8,150.2,106165.0,142.3553,142.8678,142.1749,142.5546,106165.0
2018-11-19 14:20:00,150.24,150.46,149.84,150.17,82449.0,142.5925,142.8013,142.2129,142.5261,82449.0
2018-11-19 14:25:00,150.15,150.46,150.08,150.19,83279.0,142.5071,142.8013,142.4407,142.5451,83279.0
2018-11-19 14:30:00,150.17,150.33,149.93,150.26,76440.0,142.5261,142.678,142.2983,142.6115,76440.0
2018-11-19 14:35:00,150.24,150.71,150.13,150.71,115899.0,142.5925,143.0386,142.4881,143.0386,115899.0
2018-11-19 14:40:00,150.68,150.75,150.37,150.41,75431.0,143.0101,143.0766,142.7159,142.7539,75431.0
2018-11-19 14:45:00,150.39,150.85,150.25,150.55,101676.0,142.7349,143.1715,142.602,142.8868,101676.0
2018-11-19 14:50:00,150.57,150.89,150.36,150.87,128605.0,142.9057,143.2095,142.7064,143.1905,128605.0
2018-11-19 14:55:00,150.9,150.93,150.56,150.6,81183.0,143.2189,143.2474,142.8962,142.9342,81183.0
2018-11-19 15:00:00,150.58,150.65,150.25,150.56,106994.0,142.9152,142.9817,142.602,142.8962,106994.0
2018-11-19 15:05:00,150.55,150.73,150.3,150.3,94580.0,142.8868,143.0576,142.6495,142.6495,94580.0
2018-11-19 15:10:00,150.28,150.68,150.23,150.28,128655.0,142.6305,143.0101,142.583,142.6305,128655.0
2018-11-19 15:15:00,150.26,150.32,150.0,150.11,144072.0,142.6115,142.6685,142.3648,142.4692,144072.0
2018-11-19 15:20:00,150.12,150.24,149.72,149.74,120526.0,142.4786,142.5925,142.099,142.118,120526.0
2018-11-19 15:25:00,149.75,149.97,149.6,149.87,128052.0,142.1275,142.3363,141.9851,142.2414,128052.0
2018-11-19 15:30:00,149.88,149.96,149.62,149.68,135145.0,142.2509,142.3268,142.0041,142.061,135145.0
2018-11-19 15:35:00,149.67,149.79,149.51,149.58,145071.0,142.0516,142.1654,141.8997,141.9661,145071.0
2018-11-19 15:40:00,149.58,149.58,149.15,149.33,232171.0,141.9661,141.9661,141.558,141.7289,232171.0
2018-11-19 15:45:00,149.34,149.45,149.02,149.19,309963.0,141.7383,141.8427,141.4346,141.596,309963.0
2018-11-19 15:50:00,149.19,149.19,148.91,149.07,349342.0,141.596,141.596,141.3302,141.4821,349342.0
2018-11-19 15:55:00,149.07,149.5,149.07,149.47,577051.0,141.4821,141.8902,141.4821,141.8617,577051.0
2018-11-20 09:30:00,144.48,144.99,142.82,144.24,1309612.0,137.1257,137.6098,135.5502,136.8979,1309612.0
2018-11-20 09:35:00,144.26,145.2,143.55,145.1,629659.0,136.9169,137.8091,136.2431,137.7142,629659.0
2018-11-20 09:40:00,145.1,146.0,145.0,145.56,497850.0,137.7142,138.5684,137.6193,138.1508,497850.0
2018-11-20 09:45:00,145.57,146.64,145.35,145.8,465991.0,138.1602,139.1758,137.9514,138.3785,465991.0
2018-11-20 09:50:00,145.84,145.85,144.86,145.27,429920.0,138.4165,138.426,137.4864,137.8755,429920.0
2018-11-20 09:55:00,145.25,145.45,144.7,145.42,444593.0,137.8565,138.0464,137.3345,138.0179,444593.0
2018-11-20 10:00:00,145.42,145.91,145.16,145.57,420588.0,138.0179,138.4829,137.7711,138.1602,420588.0
2018-11-20 10:05:00,145.58,145.58,144.11,144.14,478783.0,138.1697,138.1697,136.7746,136.803,478783.0
2018-11-20 10:10:00,144.13,144.45,143.87,143.9,334368.0,136.7935,137.0973,136.5468,136.5753,334368.0
2018-11-20 10:15:00,143.91,144.59,143.73,144.48,314636.0,136.5847,137.2301,136.4139,137.1257,314636.0
2018-11-20 10:20:00,144.46,145.1,144.38,144.79,295856.0,137.1067,137.7142,137.0308,137.42,295856.0
2018-11-20 10:25:00,144.78,145.79,144.64,145.55,233573.0,137.4105,138.369,137.2776,138.1413,233573.0
2018-11-20 10:30:00,145.52,145.9,145.28,145.56,172108.0,138.1128,138.4734,137.885,138.1508,172108.0
2018-11-20 10:35:00,145.5,146.89,145.47,146.8,301184.0,138.0938,139.4131,138.0653,139.3276,301184.0
2018-11-20 10:40:00,146.81,147.26,146.69,147.16,197997.0,139.3371,139.7642,139.2232,139.6693,197997.0
2018-11-20 10:45:00,147.21,147.22,146.29,146.87,193211.0,139.7168,139.7263,138.8436,139.3941,193211.0
2018-11-20 10:50:00,146.86,147.24,146.45,147.16,175596.0,139.3846,139.7452,138.9955,139.6693,175596.0
2018-11-20 10:55:00,147.18,147.64,147.15,147.44,181666.0,139.6883,140.1249,139.6598,139.9351,181666.0
2018-11-20 11:00:00,147.38,147.86,146.63,146.63,166948.0,139.8781,140.3337,139.1663,139.1663,166948.0
2018-11-20 11:05:00,146.67,148.07,146.6,147.84,194938.0,139.2043,140.533,139.1378,140.3147,194938.0
2018-11-20 11:10:00,147.85,148.04,147.2,147.27,116555.0,140.3242,140.5045,139.7073,139.7737,116555.0
2018-11-20 11:15:00,147.22,147.25,146.86,146.98,114864.0,139.7263,139.7547,139.3846,139.4985,114864.0
2018-11-20 11:20:00,146.98,147.18,146.52,146.6,110064.0,139.4985,139.6883,139.0619,139.1378,110064.0
2018-11-20 11:25:00,146.57,146.93,146.51,146.54,94707.0,139.1093,139.451,139.0524,139.0809,94707.0
2018-11-20 11:30:00,146.58,146.93,146.29,146.45,138574.0,139.1188,139.451,138.8436,138.9955,138574.0
2018-11-20 11:35:00,146.46,147.26,146.32,146.66,223061.0,139.0049,139.7642,138.8721,139.1948,223061.0
2018-11-20 11:40:00,146.65,146.96,146.62,146.67,116120.0,139.1853,139.4795,139.1568,139.2043,116120.0
2018-11-20 11:45:00,146.67,146.75,146.35,146.42,116464.0,139.2043,139.2802,138.9005,138.967,116464.0
2018-11-20 11:50:00,146.41,146.43,145.93,146.04,144121.0,138.9575,138.9765,138.5019,138.6063,144121.0
2018-11-20 11:55:00,146.03,146.59,145.95,146.36,85575.0,138.5968,139.1283,138.5209,138.91,85575.0
2018-11-20 12:00:00,146.42,146.84,146.16,146.78,130116.0,138.967,139.3656,138.7202,139.3087,130116.0
2018-11-20 12:05:00,146.8,146.86,146.24,146.36,90371.0,139.3276,139.3846,138.7961,138.91,90371.0
2018-11-20 12:10:00,146.34,146.59,146.17,146.37,76385.0,138.8911,139.1283,138.7297,138.9195,76385.0
2018-11-20 12:15:00,146.33,146.53,146.05,146.18,84554.0,138.8816,139.0714,138.6158,138.7392,84554.0
2018-11-20 12:20:00,146.12,146.32,145.93,146.15,87545.0,138.6823,138.8721,138.5019,138.7107,87545.0
2018-11-20 12:25:00,146.12,146.74,146.1,146.64,75655.0,138.6823,139.2707,138.6633,139.1758,75655.0
2018-11-20 12:30:00,146.64,146.85,146.59,146.67,74076.0,139.1758,139.3751,139.1283,139.2043,74076.0
2018-11-20 12:35:00,146.67,146.74,146.44,146.54,71248.0,139.2043,139.2707,138.986,139.0809,71248.0
2018-11-20 12:40:00,146.54,146.58,146.18,146.19,52069.0,139.0809,139.1188,138.7392,138.7487,52069.0
2018-11-20 12:45:00,146.22,146.22,145.57,145.7,103703.0,138.7772,138.7772,138.1602,138.2836,103703.0
2018-11-20 12:50:00,145.61,146.17,145.57,145.88,61677.0,138.1982,138.7297,138.1602,138.4545,61677.0
2018-11-20 12:55:00,145.86,145.94,145.64,145.68,72064.0,138.4355,138.5114,138.2267,138.2646,72064.0
2018-11-20 13:00:00,145.67,145.94,145.51,145.7,78691.0,138.2552,138.5114,138.1033,138.2836,78691.0
2018-11-20 13:05:00,145.75,146.1,145.71,145.88,50932.0,138.3311,138.6633,138.2931,138.4545,50932.0
2018-11-20 13:10:00,145.89,146.18,145.82,146.11,89795.0,138.464,138.7392,138.3975,138.6728,89795.0
2018-11-20 13:15:00,146.11,146.3,145.95,146.03,94098.0,138.6728,138.8531,138.5209,138.5968,94098.0
2018-11-20 13:20:00,146.02,146.03,145.6,145.68,83014.0,138.5873,138.5968,138.1887,138.2646,83014.0
2018-11-20 13:25:00,145.65,145.95,145.64,145.89,60029.0,138.2362,138.5209,138.2267,138.464,60029.0
2018-11-20 13:30:00,145.87,146.18,145.76,146.09,67719.0,138.445,138.7392,138.3406,138.6538,67719.0
2018-11-20 13:35:00,146.13,146.2,145.86,145.88,87187.0,138.6917,138.7582,138.4355,138.4545,87187.0
2018-11-20 13:40:00,145.9,146.47,145.75,146.24,105829.0,138.4734,139.0144,138.3311,138.7961,105829.0
2018-11-20 13:45:00,146.25,146.33,145.96,146.03,90898.0,138.8056,138.8816,138.5304,138.5968,90898.0
2018-11-20 13:50:00,146.01,146.03,145.63,145.66,74919.0,138.5779,138.5968,138.2172,138.2457,74919.0
2018-11-20 13:55:00,145.66,145.72,145.21,145.22,95318.0,138.2457,138.3026,137.8186,137.8281,95318.0
2018-11-20 14:00:00,145.22,145.33,144.93,144.99,172795.0,137.8281,137.9325,137.5528,137.6098,172795.0
2018-11-20 14:05:00,144.98,145.23,144.83,144.99,123968.0,137.6003,137.8376,137.4579,137.6098,123968.0
2018-11-20 14:10:00,144.99,145.63,144.97,145.55,101848.0,137.6098,138.2172,137.5908,138.1413,101848.0
2018-11-20 14:15:00,145.55,145.79,145.55,145.61,65475.0,138.1413,138.369,138.1413,138.1982,65475.0
2018-11-20 14:20:00,145.61,145.62,145.34,145.55,56482.0,138.1982,138.2077,137.942,138.1413,56482.0
2018-11-20 14:25:00,145.54,145.76,145.29,145.45,66389.0,138.1318,138.3406,137.8945,138.0464,66389.0
2018-11-20 14:30:00,145.47,145.95,145.4,145.89,75744.0,138.0653,138.5209,137.9989,138.464,75744.0
2018-11-20 14:35:00,145.85,145.97,145.64,145.67,72130.0,138.426,138.5399,138.2267,138.2552,72130.0
2018-11-20 14:40:00,145.7,145.74,145.26,145.29,73989.0,138.2836,138.3216,137.866,137.8945,73989.0
2018-11-20 14:45:00,145.29,145.49,145.1,145.13,77103.0,137.8945,138.0843,137.7142,137.7426,77103.0
2018-11-20 14:50:00,145.1,145.62,145.06,145.36,71422.0,137.7142,138.2077,137.6762,137.9609,71422.0
2018-11-20 14:55:00,145.38,145.53,145.1,145.38,87322.0,137.9799,138.1223,137.7142,137.9799,87322.0
2018-11-20 15:00:00,145.4,145.44,144.85,144.92,235749.0,137.9989,138.0369,137.4769,137.5433,235749.0
2018-11-20 15:05:00,144.92,144.97,144.56,144.88,224824.0,137.5433,137.5908,137.2017,137.5054,224824.0
2018-11-20 15:10:00,144.88,145.39,144.8,145.15,120735.0,137.5054,137.9894,137.4294,137.7616,120735.0
2018-11-20 15:15:00,145.15,145.98,145.07,145.6,109913.0,137.7616,138.5494,137.6857,138.1887,109913.0
2018-11-20 15:20:00,145.61,145.96,145.24,145.3,175336.0,138.1982,138.5304,137.847,137.904,175336.0
2018-11-20 15:25:00,145.31,145.82,145.09,145.68,126894.0,137.9135,138.3975,137.7047,138.2646,126894.0
2018-11-20 15:30:00,145.68,145.84,145.48,145.77,161895.0,138.2646,138.4165,138.0748,138.3501,161895.0
2018-11-20 15:35:00,145.77,146.03,145.62,145.96,172789.0,138.3501,138.5968,138.2077,138.5304,172789.0
2018-11-20 15:40:00,145.94,145.96,145.49,145.62,170562.0,138.5114,138.5304,138.0843,138.2077,170562.0
2018-11-20 15:45:00,145.62,145.74,145.32,145.46,188163.0,138.2077,138.3216,137.923,138.0558,188163.0
2018-11-20 15:50:00,145.45,145.56,145.13,145.44,224626.0,138.0464,138.1508,137.7426,138.0369,224626.0
2018-11-20 15:55:00,145.43,146.04,145.4,145.95,495741.0,138.0274,138.6063,137.9989,138.5209,495741.0
2018-11-21 09:30:00,149.06,150.58,148.83,150.07,726559.0,141.4726,142.9152,141.2543,142.4312,726559.0
2018-11-21 09:35:00,150.07,150.3,149.41,149.6,327842.0,142.4312,142.6495,141.8048,141.9851,327842.0
2018-11-21 09:40:00,149.52,149.81,148.65,149.61,264022.0,141.9092,142.1844,141.0835,141.9946,264022.0
2018-11-21 09:45:00,149.58,149.95,149.02,149.14,218784.0,141.9661,142.3173,141.4346,141.5485,218784.0
2018-11-21 09:50:00,149.13,149.6,148.84,149.32,275605.0,141.539,141.9851,141.2638,141.7194,275605.0
2018-11-21 09:55:00,149.35,150.0,149.27,150.0,221453.0,141.7478,142.3648,141.6719,142.3648,221453.0
2018-11-21 10:00:00,149.97,150.44,149.66,149.95,331979.0,142.3363,142.7824,142.0421,142.3173,331979.0
2018-11-21 10:05:00,149.95,150.13,149.23,149.55,251791.0,142.3173,142.4881,141.6339,141.9377,251791.0
2018-11-21 10:10:00,149.53,149.98,149.34,149.74,167039.0,141.9187,142.3458,141.7383,142.118,167039.0
2018-11-21 10:15:00,149.73,150.27,149.47,150.25,196865.0,142.1085,142.621,141.8617,142.602,196865.0
2018-11-21 10:20:00,150.25,150.38,149.85,150.23,146462.0,142.602,142.7254,142.2224,142.583,146462.0
2018-11-21 10:25:00,150.29,150.69,149.91,150.31,229903.0,142.64,143.0196,142.2793,142.659,229903.0
2018-11-21 10:30:00,150.29,150.58,150.11,150.28,123750.0,142.64,142.9152,142.4692,142.6305,123750.0
2018-11-21 10:35:00,150.29,150.61,149.86,150.02,184181.0,142.64,142.9437,142.2319,142.3837,184181.0
2018-11-21 10:40:00,150.0,150.25,149.91,149.93,147205.0,142.3648,142.602,142.2793,142.2983,147205.0
2018-11-21 10:45:00,149.95,150.31,149.86,150.29,182752.0,142.3173,142.659,142.2319,142.64,182752.0
2018-11-21 10:50:00,150.31,150.71,150.24,150.51,194103.0,142.659,143.0386,142.5925,142.8488,194103.0
2018-11-21 10:55:00,150.55,150.6,150.05,150.33,154991.0,142.8868,142.9342,142.4122,142.678,154991.0
2018-11-21 11:00:00,150.34,150.6,150.11,150.57,111209.0,142.6874,142.9342,142.4692,142.9057,111209.0
2018-11-21 11:05:00,150.59,150.73,150.51,150.71,172867.0,142.9247,143.0576,142.8488,143.0386,172867.0
2018-11-21 11:10:00,150.73,150.96,150.63,150.95,168421.0,143.0576,143.2759,142.9627,143.2664,168421.0
2018-11-21 11:15:00,150.95,151.07,150.77,151.07,241147.0,143.2664,143.3803,143.0956,143.3803,241147.0
2018-11-21 11:20:00,151.05,151.3,151.02,151.11,154111.0,143.3613,143.5986,143.3328,143.4183,154111.0
2018-11-21 11:25:00,151.11,151.26,150.87,151.07,119096.0,143.4183,143.5606,143.1905,143.3803,119096.0
2018-11-21 11:30:00,151.07,151.19,150.45,150.56,170702.0,143.3803,143.4942,142.7918,142.8962,170702.0
2018-11-21 11:35:00,150.56,151.0,150.52,151.0,99244.0,142.8962,143.3139,142.8583,143.3139,99244.0
2018-11-21 11:40:00,150.98,151.05,150.81,150.97,127035.0,143.2949,143.3613,143.1335,143.2854,127035.0
2018-11-21 11:45:00,150.94,151.36,150.82,151.34,159709.0,143.2569,143.6555,143.143,143.6365,159709.0
2018-11-21 11:50:00,151.34,151.48,151.15,151.23,294725.0,143.6365,143.7694,143.4562,143.5321,294725.0
2018-11-21 11:55:00,151.23,151.36,150.83,151.11,200547.0,143.5321,143.6555,143.1525,143.4183,200547.0
2018-11-21 12:00:00,151.12,151.12,150.95,151.06,133007.0,143.4277,143.4277,143.2664,143.3708,133007.0
2018-11-21 12:05:00,151.09,151.28,150.86,151.01,188849.0,143.3993,143.5796,143.181,143.3233,188849.0
2018-11-21 12:10:00,151.01,151.04,150.37,150.61,142444.0,143.3233,143.3518,142.7159,142.9437,142444.0
2018-11-21 12:15:00,150.66,150.82,150.43,150.49,74682.0,142.9912,143.143,142.7729,142.8298,74682.0
2018-11-21 12:20:00,150.53,150.74,150.19,150.29,118866.0,142.8678,143.0671,142.5451,142.64,118866.0
2018-11-21 12:25:00,150.29,150.46,150.27,150.38,50004.0,142.64,142.8013,142.621,142.7254,50004.0
2018-11-21 12:30:00,150.35,150.43,150.03,150.09,76458.0,142.6969,142.7729,142.3932,142.4502,76458.0
2018-11-21 12:35:00,150.12,150.17,149.95,150.15,169224.0,142.4786,142.5261,142.3173,142.5071,169224.0
2018-11-21 12:40:00,150.14,150.58,150.12,150.54,88272.0,142.4976,142.9152,142.4786,142.8773,88272.0
2018-11-21 12:45:00,150.52,150.69,150.39,150.47,79729.0,142.8583,143.0196,142.7349,142.8108,79729.0
2018-11-21 12:50:00,150.5,150.77,150.5,150.75,55711.0,142.8393,143.0956,142.8393,143.0766,55711.0
2018-11-21 12:55:00,150.75,150.86,150.25,150.34,107952.0,143.0766,143.181,142.602,142.6874,107952.0
2018-11-21 13:00:00,150.37,150.55,150.25,150.51,54971.0,142.7159,142.8868,142.602,142.8488,54971.0
2018-11-21 13:05:00,150.5,150.64,150.35,150.35,51625.0,142.8393,142.9722,142.6969,142.6969,51625.0
2018-11-21 13:10:00,150.36,150.5,150.25,150.49,38936.0,142.7064,142.8393,142.602,142.8298,38936.0
2018-11-21 13:15:00,150.48,150.51,150.28,150.38,35262.0,142.8203,142.8488,142.6305,142.7254,35262.0
2018-11-21 13:20:00,150.4,150.42,149.93,150.1,108970.0,142.7444,142.7634,142.2983,142.4597,108970.0
2018-11-21 13:25:00,150.11,150.18,149.94,150.16,56691.0,142.4692,142.5356,142.3078,142.5166,56691.0
2018-11-21 13:30:00,150.16,150.29,150.02,150.2,52147.0,142.5166,142.64,142.3837,142.5546,52147.0
2018-11-21 13:35:00,150.19,150.28,150.1,150.28,37644.0,142.5451,142.6305,142.4597,142.6305,37644.0
2018-11-21 13:40:00,150.28,150.45,150.27,150.36,49428.0,142.6305,142.7918,142.621,142.7064,49428.0
2018-11-21 13:45:00,150.35,150.43,150.2,150.39,44271.0,142.6969,142.7729,142.5546,142.7349,44271.0
2018-11-21 13:50:00,150.4,150.4,150.22,150.22,59562.0,142.7444,142.7444,142.5736,142.5736,59562.0
2018-11-21 13:55:00,150.23,150.27,150.11,150.2,66718.0,142.583,142.621,142.4692,142.5546,66718.0
2018-11-21 14:00:00,150.18,150.22,150.0,150.15,62684.0,142.5356,142.5736,142.3648,142.5071,62684.0
2018-11-21 14:05:00,150.17,150.27,150.06,150.21,55817.0,142.5261,142.621,142.4217,142.5641,55817.0
2018-11-21 14:10:00,150.2,150.4,150.18,150.29,77075.0,142.5546,142.7444,142.5356,142.64,77075.0
2018-11-21 14:15:00,150.29,150.29,150.03,150.12,74505.0,142.64,142.64,142.3932,142.4786,74505.0
2018-11-21 14:20:00,150.11,150.18,149.96,150.08,72776.0,142.4692,142.5356,142.3268,142.4407,72776.0
2018-11-21 14:25:00,150.06,150.1,149.77,149.98,96975.0,142.4217,142.4597,142.1465,142.3458,96975.0
2018-11-21 14:30:00,149.99,150.07,149.78,149.85,77632.0,142.3553,142.4312,142.156,142.2224,77632.0
2018-11-21 14:35:00,149.86,150.0,149.63,149.96,95506.0,142.2319,142.3648,142.0136,142.3268,95506.0
2018-11-21 14:40:00,149.96,150.0,149.66,149.99,82613.0,142.3268,142.3648,142.0421,142.3553,82613.0
2018-11-21 14:45:00,150.0,150.11,149.77,150.1,81299.0,142.3648,142.4692,142.1465,142.4597,81299.0
2018-11-21 14:50:00,150.09,150.1,149.56,149.79,86007.0,142.4502,142.4597,141.9471,142.1654,86007.0
2018-11-21 14:55:00,149.8,150.1,149.8,150.01,58090.0,142.1749,142.4597,142.1749,142.3742,58090.0
2018-11-21 15:00:00,150.01,150.4,150.01,150.39,67432.0,142.3742,142.7444,142.3742,142.7349,67432.0
2018-11-21 15:05:00,150.38,150.67,150.38,150.65,78894.0,142.7254,143.0006,142.7254,142.9817,78894.0
2018-11-21 15:10:00,150.66,150.74,150.5,150.69,127541.0,142.9912,143.0671,142.8393,143.0196,127541.0
2018-11-21 15:15:00,150.67,150.88,150.52,150.55,176912.0,143.0006,143.2,142.8583,142.8868,176912.0
2018-11-21 15:20:00,150.54,150.58,150.33,150.34,104250.0,142.8773,142.9152,142.678,142.6874,104250.0
2018-11-21 15:25:00,150.34,150.65,150.26,150.49,133894.0,142.6874,142.9817,142.6115,142.8298,133894.0
2018-11-21 15:30:00,150.48,150.49,149.56,150.05,189943.0,142.8203,142.8298,141.9471,142.4122,189943.0
2018-11-21 15:35:00,150.04,150.06,149.87,149.93,101574.0,142.4027,142.4217,142.2414,142.2983,101574.0
2018-11-21 15:40:00,149.93,150.25,149.65,149.67,244575.0,142.2983,142.602,142.0326,142.0516,244575.0
2018-11-21 15:45:00,149.69,149.93,149.66,149.78,169273.0,142.0705,142.2983,142.0421,142.156,169273.0
2018-11-21 15:50:00,149.78,149.83,149.5,149.58,221885.0,142.156,142.2034,141.8902,141.9661,221885.0
2018-11-21 15:55:00,149.58,149.58,149.22,149.37,423686.0,141.9661,141.9661,141.6245,141.7668,423686.0
2018-11-23 09:30:00,147.3,148.94,147.0,148.42,448093.0,139.8022,141.3587,139.5175,140.8652,448093.0
2018-11-23 09:35:00,148.42,149.13,148.16,148.64,240174.0,140.8652,141.539,140.6184,141.074,240174.0
2018-11-23 09:40:00,148.69,149.09,148.32,149.01,115256.0,141.1214,141.5011,140.7703,141.4251,115256.0
2018-11-23 09:45:00,149.07,149.85,149.02,149.24,205774.0,141.4821,142.2224,141.4346,141.6434,205774.0
2018-11-23 09:50:00,149.27,149.27,148.65,148.72,115253.0,141.6719,141.6719,141.0835,141.1499,115253.0
2018-11-23 09:55:00,148.77,149.45,148.71,149.13,100772.0,141.1974,141.8427,141.1404,141.539,100772.0
2018-11-23 10:00:00,149.14,149.42,148.87,149.13,116481.0,141.5485,141.8143,141.2923,141.539,116481.0
2018-11-23 10:05:00,149.13,149.79,148.95,149.74,139919.0,141.539,142.1654,141.3682,142.118,139919.0
2018-11-23 10:10:00,149.71,150.0,149.34,149.58,172301.0,142.0895,142.3648,141.7383,141.9661,172301.0
2018-11-23 10:15:00,149.56,150.0,149.44,149.99,99393.0,141.9471,142.3648,141.8333,142.3553,99393.0
2018-11-23 10:20:00,149.98,150.0,149.59,149.92,108627.0,142.3458,142.3648,141.9756,142.2888,108627.0
2018-11-23 10:25:00,149.95,150.19,149.62,149.62,140016.0,142.3173,142.5451,142.0041,142.0041,140016.0
2018-11-23 10:30:00,149.63,150.2,149.62,150.13,132467.0,142.0136,142.5546,142.0041,142.4881,132467.0
2018-11-23 10:35:00,150.13,150.25,149.95,149.95,101560.0,142.4881,142.602,142.3173,142.3173,101560.0
2018-11-23 10:40:00,149.96,150.05,149.8,150.0,73476.0,142.3268,142.4122,142.1749,142.3648,73476.0
2018-11-23 10:45:00,149.98,150.49,149.83,150.49,188449.0,142.3458,142.8298,142.2034,142.8298,188449.0
2018-11-23 10:50:00,150.47,150.84,150.45,150.83,144512.0,142.8108,143.162,142.7918,143.1525,144512.0
2018-11-23 10:55:00,150.84,151.0,150.58,150.6,176424.0,143.162,143.3139,142.9152,142.9342,176424.0
2018-11-23 11:00:00,150.61,150.91,150.53,150.68,107622.0,142.9437,143.2284,142.8678,143.0101,107622.0
2018-11-23 11:05:00,150.66,150.95,150.59,150.82,123541.0,142.9912,143.2664,142.9247,143.143,123541.0
2018-11-23 11:10:00,150.82,150.91,150.66,150.73,85639.0,143.143,143.2284,142.9912,143.0576,85639.0
2018-11-23 11:15:00,150.71,151.17,150.69,150.86,193431.0,143.0386,143.4752,143.0196,143.181,193431.0
2018-11-23 11:20:00,150.88,150.89,150.17,150.21,114767.0,143.2,143.2095,142.5261,142.5641,114767.0
2018-11-23 11:25:00,150.21,150.36,150.02,150.2,96074.0,142.5641,142.7064,142.3837,142.5546,96074.0
2018-11-23 11:30:00,150.19,150.42,150.14,150.38,69164.0,142.5451,142.7634,142.4976,142.7254,69164.0
2018-11-23 11:35:00,150.38,150.38,149.92,150.0,74834.0,142.7254,142.7254,142.2888,142.3648,74834.0
2018-11-23 11:40:00,150.0,150.02,149.78,149.8,123505.0,142.3648,142.3837,142.156,142.1749,123505.0
2018-11-23 11:45:00,149.8,149.82,149.48,149.7,227108.0,142.1749,142.1939,141.8712,142.08,227108.0
2018-11-23 11:50:00,149.7,149.9,149.55,149.6,101452.0,142.08,142.2698,141.9377,141.9851,101452.0
2018-11-23 11:55:00,149.6,149.95,149.55,149.75,71421.0,141.9851,142.3173,141.9377,142.1275,71421.0
2018-11-23 12:00:00,149.75,150.11,149.7,150.0,97226.0,142.1275,142.4692,142.08,142.3648,97226.0
2018-11-23 12:05:00,150.01,150.27,149.98,150.21,66263.0,142.3742,142.621,142.3458,142.5641,66263.0
2018-11-23 12:10:00,150.2,150.52,150.2,150.48,88169.0,142.5546,142.8583,142.5546,142.8203,88169.0
2018-11-23 12:15:00,150.48,150.7,150.25,150.26,102806.0,142.8203,143.0291,142.602,142.6115,102806.0
2018-11-23 12:20:00,150.28,150.28,149.92,150.18,86325.0,142.6305,142.6305,142.2888,142.5356,86325.0
2018-11-23 12:25:00,150.19,150.22,149.88,149.89,78987.0,142.5451,142.5736,142.2509,142.2604,78987.0
2018-11-23 12:30:00,149.88,150.06,149.88,149.93,66273.0,142.2509,142.4217,142.2509,142.2983,66273.0
2018-11-23 12:35:00,149.95,150.0,149.61,149.62,127057.0,142.3173,142.3648,141.9946,142.0041,127057.0
2018-11-23 12:40:00,149.63,149.73,149.47,149.65,127397.0,142.0136,142.1085,141.8617,142.0326,127397.0
2018-11-23 12:45:00,149.64,149.78,149.45,149.61,125785.0,142.0231,142.156,141.8427,141.9946,125785.0
2018-11-23 12:50:00,149.61,149.86,149.59,149.84,135590.0,141.9946,142.2319,141.9756,142.2129,135590.0
2018-11-23 12:55:00,149.85,150.11,149.84,150.04,315800.0,142.2224,142.4692,142.2129,142.4027,315800.0
2018-11-26 09:30:00,153.21,153.97,152.37,153.26,665129.0,145.4114,146.1327,144.6141,145.4588,665129.0
2018-11-26 09:35:00,153.33,153.54,152.8,153.17,250258.0,145.5253,145.7246,145.0222,145.3734,250258.0
2018-11-26 09:40:00,153.19,154.7,153.1,154.3,483716.0,145.3924,146.8255,145.307,146.4459,483716.0
2018-11-26 09:45:00,154.3,154.77,154.25,154.36,369615.0,146.4459,146.892,146.3984,146.5028,369615.0
2018-11-26 09:50:00,154.4,154.56,154.1,154.37,310306.0,146.5408,146.6926,146.2561,146.5123,310306.0
2018-11-26 09:55:00,154.35,154.99,154.18,154.96,330559.0,146.4933,147.1008,146.332,147.0723,330559.0
2018-11-26 10:00:00,154.97,155.5,154.82,155.17,432739.0,147.0818,147.5848,146.9394,147.2716,432739.0
2018-11-26 10:05:00,155.17,155.52,155.02,155.11,219731.0,147.2716,147.6038,147.1292,147.2146,219731.0
2018-11-26 10:10:00,155.11,155.44,154.84,155.33,217828.0,147.2146,147.5278,146.9584,147.4234,217828.0
2018-11-26 10:15:00,155.35,156.0,155.23,155.95,409372.0,147.4424,148.0593,147.3285,148.0119,409372.0
2018-11-26 10:20:00,155.91,155.98,155.54,155.83,216183.0,147.9739,148.0404,147.6228,147.898,216183.0
2018-11-26 10:25:00,155.82,155.9,155.61,155.83,304286.0,147.8885,147.9644,147.6892,147.898,304286.0
2018-11-26 10:30:00,155.86,156.1,155.74,155.83,264130.0,147.9265,148.1543,147.8126,147.898,264130.0
2018-11-26 10:35:00,155.86,155.95,155.33,155.55,175552.0,147.9265,148.0119,147.4234,147.6322,175552.0
2018-11-26 10:40:00,155.55,155.79,155.28,155.77,166510.0,147.6322,147.86,147.376,147.841,166510.0
2018-11-26 10:45:00,155.77,155.89,155.32,155.34,163342.0,147.841,147.9549,147.414,147.4329,163342.0
2018-11-26 10:50:00,155.35,155.81,155.28,155.71,157515.0,147.4424,147.879,147.376,147.7841,157515.0
2018-11-26 10:55:00,155.69,155.78,155.41,155.7,142767.0,147.7651,147.8505,147.4994,147.7746,142767.0
2018-11-26 11:00:00,155.72,155.73,155.32,155.64,127626.0,147.7936,147.8031,147.414,147.7177,127626.0
2018-11-26 11:05:00,155.64,156.08,155.56,156.02,208897.0,147.7177,148.1353,147.6417,148.0783,208897.0
2018-11-26 11:10:00,156.06,156.45,156.0,156.4,209973.0,148.1163,148.4864,148.0593,148.439,209973.0
2018-11-26 11:15:00,156.4,156.53,156.24,156.46,122244.0,148.439,148.5624,148.2871,148.4959,122244.0
2018-11-26 11:20:00,156.42,156.5,155.84,156.25,211716.0,148.458,148.5339,147.9075,148.2966,211716.0
2018-11-26 11:25:00,156.24,156.27,155.66,155.72,126493.0,148.2871,148.3156,147.7366,147.7936,126493.0
2018-11-26 11:30:00,155.71,155.81,155.38,155.79,161214.0,147.7841,147.879,147.4709,147.86,161214.0
2018-11-26 11:35:00,155.83,155.85,154.97,155.23,231312.0,147.898,147.917,147.0818,147.3285,231312.0
2018-11-26 11:40:00,155.24,155.84,155.22,155.8,162702.0,147.338,147.9075,147.319,147.8695,162702.0
2018-11-26 11:45:00,155.8,155.88,155.68,155.82,96134.0,147.8695,147.9455,147.7556,147.8885,96134.0
2018-11-26 11:50:00,155.85,156.07,155.8,155.89,97243.0,147.917,148.1258,147.8695,147.9549,97243.0
2018-11-26 11:55:00,155.9,155.94,155.73,155.76,60595.0,147.9644,148.0024,147.8031,147.8316,60595.0
2018-11-26 12:00:00,155.76,155.84,155.46,155.49,116174.0,147.8316,147.9075,147.5468,147.5753,116174.0
2018-11-26 12:05:00,155.51,155.9,155.48,155.81,60160.0,147.5943,147.9644,147.5658,147.879,60160.0
2018-11-26 12:10:00,155.81,155.82,155.44,155.54,87020.0,147.879,147.8885,147.5278,147.6228,87020.0
2018-11-26 12:15:00,155.54,155.76,155.52,155.67,66135.0,147.6228,147.8316,147.6038,147.7461,66135.0
2018-11-26 12:20:00,155.67,155.75,155.49,155.49,102710.0,147.7461,147.8221,147.5753,147.5753,102710.0
2018-11-26 12:25:00,155.49,155.49,155.05,155.08,124303.0,147.5753,147.5753,147.1577,147.1862,124303.0
2018-11-26 12:30:00,155.07,155.08,154.8,154.8,123440.0,147.1767,147.1862,146.9204,146.9204,123440.0
2018-11-26 12:35:00,154.8,154.8,154.5,154.66,158012.0,146.9204,146.9204,146.6357,146.7876,158012.0
2018-11-26 12:40:00,154.66,154.87,154.59,154.84,102582.0,146.7876,146.9869,146.7211,146.9584,102582.0
2018-11-26 12:45:00,154.85,154.93,154.53,154.68,72147.0,146.9679,147.0438,146.6642,146.8065,72147.0
2018-11-26 12:50:00,154.69,154.73,154.45,154.47,105988.0,146.816,146.854,146.5882,146.6072,105988.0
2018-11-26 12:55:00,154.46,154.6,154.42,154.56,71844.0,146.5977,146.7306,146.5598,146.6926,71844.0
2018-11-26 13:00:00,154.57,154.65,154.35,154.36,53185.0,146.7021,146.7781,146.4933,146.5028,53185.0
2018-11-26 13:05:00,154.35,154.57,154.31,154.45,51711.0,146.4933,146.7021,146.4554,146.5882,51711.0
2018-11-26 13:10:00,154.46,154.48,153.89,154.03,180540.0,146.5977,146.6167,146.0567,146.1896,180540.0
2018-11-26 13:15:00,154.01,154.16,153.76,153.84,87250.0,146.1706,146.313,145.9334,146.0093,87250.0
2018-11-26 13:20:00,153.84,154.1,153.62,153.93,88837.0,146.0093,146.2561,145.8005,146.0947,88837.0
2018-11-26 13:25:00,153.93,153.95,153.75,153.91,39353.0,146.0947,146.1137,145.9239,146.0757,39353.0
2018-11-26 13:30:00,153.92,154.19,153.87,154.16,72847.0,146.0852,146.3415,146.0378,146.313,72847.0
2018-11-26 13:35:00,154.18,154.19,153.88,153.97,67407.0,146.332,146.3415,146.0473,146.1327,67407.0
2018-11-26 13:40:00,153.97,154.11,153.82,154.09,59021.0,146.1327,146.2655,145.9903,146.2466,59021.0
2018-11-26 13:45:00,154.09,154.5,154.07,154.47,141952.0,146.2466,146.6357,146.2276,146.6072,141952.0
2018-11-26 13:50:00,154.45,154.48,154.14,154.17,73492.0,146.5882,146.6167,146.294,146.3225,73492.0
2018-11-26 13:55:00,154.16,154.5,154.14,154.44,77003.0,146.313,146.6357,146.294,146.5787,77003.0
2018-11-26 14:00:00,154.47,154.57,154.42,154.53,66754.0,146.6072,146.7021,146.5598,146.6642,66754.0
2018-11-26 14:05:00,154.55,154.75,154.54,154.72,53704.0,146.6831,146.873,146.6737,146.8445,53704.0
2018-11-26 14:10:00,154.71,154.99,154.49,154.99,104382.0,146.835,147.1008,146.6262,147.1008,104382.0
2018-11-26 14:15:00,154.97,155.09,154.88,155.0,70168.0,147.0818,147.1957,146.9964,147.1102,70168.0
2018-11-26 14:20:00,154.98,155.04,154.9,154.95,55982.0,147.0913,147.1482,147.0153,147.0628,55982.0
2018-11-26 14:25:00,154.96,155.09,154.88,154.93,75004.0,147.0723,147.1957,146.9964,147.0438,75004.0
2018-11-26 14:30:00,154.94,155.31,154.92,155.07,107077.0,147.0533,147.4045,147.0343,147.1767,107077.0
2018-11-26 14:35:00,155.07,155.09,154.91,155.0,53317.0,147.1767,147.1957,147.0248,147.1102,53317.0
2018-11-26 14:40:00,155.0,155.12,154.92,155.08,62648.0,147.1102,147.2241,147.0343,147.1862,62648.0
2018-11-26 14:45:00,155.08,155.19,154.84,155.02,56344.0,147.1862,147.2906,146.9584,147.1292,56344.0
2018-11-26 14:50:00,155.04,155.22,154.94,155.17,78039.0,147.1482,147.319,147.0533,147.2716,78039.0
2018-11-26 14:55:00,155.17,155.36,155.07,155.35,80280.0,147.2716,147.4519,147.1767,147.4424,80280.0
2018-11-26 15:00:00,155.36,155.55,155.22,155.5,87528.0,147.4519,147.6322,147.319,147.5848,87528.0
2018-11-26 15:05:00,155.5,155.51,155.22,155.26,74280.0,147.5848,147.5943,147.319,147.357,74280.0
2018-11-26 15:10:00,155.25,155.28,155.07,155.21,96218.0,147.3475,147.376,147.1767,147.3096,96218.0
2018-11-26 15:15:00,155.22,155.23,154.83,154.88,116850.0,147.319,147.3285,146.9489,146.9964,116850.0
2018-11-26 15:20:00,154.88,154.96,154.48,154.48,118961.0,146.9964,147.0723,146.6167,146.6167,118961.0
2018-11-26 15:25:00,154.5,154.76,154.5,154.63,94252.0,146.6357,146.8825,146.6357,146.7591,94252.0
2018-11-26 15:30:00,154.63,155.16,154.54,155.13,222292.0,146.7591,147.2621,146.6737,147.2336,222292.0
2018-11-26 15:35:00,155.13,155.21,154.92,155.09,120769.0,147.2336,147.3096,147.0343,147.1957,120769.0
2018-11-26 15:40:00,155.09,155.14,154.97,155.13,153406.0,147.1957,147.2431,147.0818,147.2336,153406.0
2018-11-26 15:45:00,155.13,155.55,155.1,155.5,261918.0,147.2336,147.6322,147.2052,147.5848,261918.0
2018-11-26 15:50:00,155.48,155.73,155.48,155.64,246176.0,147.5658,147.8031,147.5658,147.7177,246176.0
2018-11-26 15:55:00,155.65,156.0,155.55,155.99,731821.0,147.7272,148.0593,147.6322,148.0499,731821.0
2018-11-27 09:30:00,154.64,155.83,154.43,154.63,714623.0,146.7686,147.898,146.5693,146.7591,714623.0
2018-11-27 09:35:00,154.66,155.58,153.78,153.86,355004.0,146.7876,147.6607,145.9523,146.0283,355004.0
2018-11-27 09:40:00,153.88,154.64,153.58,154.64,417804.0,146.0473,146.7686,145.7625,146.7686,417804.0
2018-11-27 09:45:00,154.64,155.26,154.22,154.97,261192.0,146.7686,147.357,146.3699,147.0818,261192.0
2018-11-27 09:50:00,154.96,155.31,154.71,155.16,178389.0,147.0723,147.4045,146.835,147.2621,178389.0
2018-11-27 09:55:00,155.17,156.03,154.71,156.0,367364.0,147.2716,148.0878,146.835,148.0593,367364.0
2018-11-27 10:00:00,155.94,156.29,155.74,156.21,256470.0,148.0024,148.3346,147.8126,148.2587,256470.0
2018-11-27 10:05:00,156.17,156.56,155.86,156.49,304055.0,148.2207,148.5908,147.9265,148.5244,304055.0
2018-11-27 10:10:00,156.48,157.0,156.33,157.0,305656.0,148.5149,149.0084,148.3725,149.0084,305656.0
2018-11-27 10:15:00,156.99,157.06,156.71,157.0,402200.0,148.9989,149.0654,148.7332,149.0084,402200.0
2018-11-27 10:20:00,157.0,157.83,156.97,157.8,370354.0,149.0084,149.7962,148.98,149.7677,370354.0
2018-11-27 10:25:00,157.82,157.94,157.14,157.27,304234.0,149.7867,149.9006,149.1413,149.2647,304234.0
2018-11-27 10:30:00,157.2,157.54,157.07,157.52,209136.0,149.1983,149.521,149.0749,149.502,209136.0
2018-11-27 10:35:00,157.51,157.54,156.94,157.15,255102.0,149.4925,149.521,148.9515,149.1508,255102.0
2018-11-27 10:40:00,157.14,157.2,156.51,156.59,218950.0,149.1413,149.1983,148.5434,148.6193,218950.0
2018-11-27 10:45:00,156.59,156.91,156.56,156.72,151853.0,148.6193,148.923,148.5908,148.7427,151853.0
2018-11-27 10:50:00,156.7,156.98,156.67,156.95,159436.0,148.7237,148.9895,148.6952,148.961,159436.0
2018-11-27 10:55:00,156.97,157.4,156.95,157.36,179117.0,148.98,149.3881,148.961,149.3501,179117.0
2018-11-27 11:00:00,157.37,157.6,157.16,157.6,156419.0,149.3596,149.5779,149.1603,149.5779,156419.0
2018-11-27 11:05:00,157.59,157.67,157.23,157.27,187972.0,149.5684,149.6443,149.2267,149.2647,187972.0
2018-11-27 11:10:00,157.27,157.27,156.98,157.1,168110.0,149.2647,149.2647,148.9895,149.1034,168110.0
2018-11-27 11:15:00,157.11,157.38,156.96,157.25,134546.0,149.1128,149.3691,148.9705,149.2457,134546.0
2018-11-27 11:20:00,157.26,157.42,157.11,157.15,177836.0,149.2552,149.4071,149.1128,149.1508,177836.0
2018-11-27 11:25:00,157.13,157.66,157.08,157.5,130936.0,149.1318,149.6348,149.0844,149.483,130936.0
2018-11-27 11:30:00,157.47,157.53,157.22,157.29,132653.0,149.4545,149.5115,149.2172,149.2837,132653.0
2018-11-27 11:35:00,157.29,157.71,157.29,157.42,151701.0,149.2837,149.6823,149.2837,149.4071,151701.0
2018-11-27 11:40:00,157.4,157.5,157.12,157.25,161162.0,149.3881,149.483,149.1223,149.2457,161162.0
2018-11-27 11:45:00,157.26,157.3,156.91,157.15,177779.0,149.2552,149.2932,148.923,149.1508,177779.0
2018-11-27 11:50:00,157.17,157.48,157.12,157.42,98791.0,149.1698,149.464,149.1223,149.4071,98791.0
2018-11-27 11:55:00,157.44,157.58,157.33,157.43,69985.0,149.426,149.5589,149.3216,149.4166,69985.0
2018-11-27 12:00:00,157.45,157.57,157.34,157.38,52672.0,149.4355,149.5494,149.3311,149.3691,52672.0
2018-11-27 12:05:00,157.37,157.68,157.36,157.61,65617.0,149.3596,149.6538,149.3501,149.5874,65617.0
2018-11-27 12:10:00,157.58,157.6,157.27,157.31,106680.0,149.5589,149.5779,149.2647,149.3027,106680.0
2018-11-27 12:15:00,157.31,157.32,156.81,156.97,131981.0,149.3027,149.3122,148.8281,148.98,131981.0
2018-11-27 12:20:00,156.97,157.03,156.7,156.88,71707.0,148.98,149.0369,148.7237,148.8945,71707.0
2018-11-27 12:25:00,156.88,156.89,156.54,156.66,140028.0,148.8945,148.904,148.5719,148.6857,140028.0
2018-11-27 12:30:00,156.68,156.94,156.6,156.87,84063.0,148.7047,148.9515,148.6288,148.8851,84063.0
2018-11-27 12:35:00,156.89,157.11,156.73,157.07,90263.0,148.904,149.1128,148.7522,149.0749,90263.0
2018-11-27 12:40:00,157.09,157.12,156.83,156.87,74495.0,149.0939,149.1223,148.8471,148.8851,74495.0
2018-11-27 12:45:00,156.89,156.9,156.62,156.69,49206.0,148.904,148.9135,148.6478,148.7142,49206.0
2018-11-27 12:50:00,156.7,156.74,156.51,156.67,56269.0,148.7237,148.7617,148.5434,148.6952,56269.0
2018-11-27 12:55:00,156.68,156.85,156.56,156.59,55531.0,148.7047,148.8661,148.5908,148.6193,55531.0
2018-11-27 13:00:00,156.6,156.8,156.53,156.62,43400.0,148.6288,148.8186,148.5624,148.6478,43400.0
2018-11-27 13:05:00,156.63,156.74,156.33,156.45,74387.0,148.6573,148.7617,148.3725,148.4864,74387.0
2018-11-27 13:10:00,156.43,156.53,156.18,156.22,87011.0,148.4675,148.5624,148.2302,148.2681,87011.0
2018-11-27 13:15:00,156.24,156.53,155.62,155.99,248789.0,148.2871,148.5624,147.6987,148.0499,248789.0
2018-11-27 13:20:00,156.0,156.22,155.93,156.19,87558.0,148.0593,148.2681,147.9929,148.2397,87558.0
2018-11-27 13:25:00,156.21,156.39,156.08,156.37,77832.0,148.2587,148.4295,148.1353,148.4105,77832.0
2018-11-27 13:30:00,156.4,156.65,156.3,156.36,96170.0,148.439,148.6763,148.3441,148.401,96170.0
2018-11-27 13:35:00,156.32,156.76,156.27,156.53,90114.0,148.3631,148.7807,148.3156,148.5624,90114.0
2018-11-27 13:40:00,156.56,156.59,156.31,156.39,57016.0,148.5908,148.6193,148.3536,148.4295,57016.0
2018-11-27 13:45:00,156.39,156.46,156.28,156.32,57518.0,148.4295,148.4959,148.3251,148.3631,57518.0
2018-11-27 13:50:00,156.34,156.52,156.03,156.05,69142.0,148.382,148.5529,148.0878,148.1068,69142.0
2018-11-27 13:55:00,156.03,156.4,155.94,156.32,98105.0,148.0878,148.439,148.0024,148.3631,98105.0
2018-11-27 14:00:00,156.34,156.66,156.33,156.65,91560.0,148.382,148.6857,148.3725,148.6763,91560.0
2018-11-27 14:05:00,156.64,156.96,156.52,156.72,205985.0,148.6668,148.9705,148.5529,148.7427,205985.0
2018-11-27 14:10:00,156.75,156.94,156.58,156.84,77189.0,148.7712,148.9515,148.6098,148.8566,77189.0
2018-11-27 14:15:00,156.84,156.9,156.6,156.64,78095.0,148.8566,148.9135,148.6288,148.6668,78095.0
2018-11-27 14:20:00,156.64,156.72,156.5,156.69,114138.0,148.6668,148.7427,148.5339,148.7142,114138.0
2018-11-27 14:25:00,156.71,156.85,156.59,156.63,133876.0,148.7332,148.8661,148.6193,148.6573,133876.0
2018-11-27 14:30:00,156.67,156.78,156.51,156.72,175705.0,148.6952,148.7996,148.5434,148.7427,175705.0
2018-11-27 14:35:00,156.73,156.8,156.21,156.25,233843.0,148.7522,148.8186,148.2587,148.2966,233843.0
2018-11-27 14:40:00,156.25,156.34,156.03,156.03,196284.0,148.2966,148.382,148.0878,148.0878,196284.0
2018-11-27 14:45:00,156.04,156.21,155.98,156.0,94239.0,148.0973,148.2587,148.0404,148.0593,94239.0
2018-11-27 14:50:00,156.0,156.16,155.81,156.12,151078.0,148.0593,148.2112,147.879,148.1732,151078.0
2018-11-27 14:55:00,156.12,156.22,155.93,156.01,109841.0,148.1732,148.2681,147.9929,148.0688,109841.0
2018-11-27 15:00:00,155.99,156.11,155.86,156.07,144886.0,148.0499,148.1637,147.9265,148.1258,144886.0
2018-11-27 15:05:00,156.11,156.16,155.85,155.92,119213.0,148.1637,148.2112,147.917,147.9834,119213.0
2018-11-27 15:10:00,155.94,156.09,155.83,156.0,129753.0,148.0024,148.1448,147.898,148.0593,129753.0
2018-11-27 15:15:00,156.0,156.06,155.63,155.75,129741.0,148.0593,148.1163,147.7082,147.8221,129741.0
2018-11-27 15:20:00,155.74,155.92,155.73,155.87,111209.0,147.8126,147.9834,147.8031,147.936,111209.0
2018-11-27 15:25:00,155.86,156.04,155.85,156.0,128880.0,147.9265,148.0973,147.917,148.0593,128880.0
2018-11-27 15:30:00,156.0,156.09,155.75,155.77,264759.0,148.0593,148.1448,147.8221,147.841,264759.0
2018-11-27 15:35:00,155.77,156.1,155.75,156.1,225110.0,147.841,148.1543,147.8221,148.1543,225110.0
2018-11-27 15:40:00,156.1,156.23,156.07,156.16,168862.0,148.1543,148.2776,148.1258,148.2112,168862.0
2018-11-27 15:45:00,156.16,156.21,156.02,156.03,237432.0,148.2112,148.2587,148.0783,148.0878,237432.0
2018-11-27 15:50:00,156.03,156.14,155.96,156.08,314430.0,148.0878,148.1922,148.0214,148.1353,314430.0
2018-11-27 15:55:00,156.07,156.52,156.06,156.44,694915.0,148.1258,148.5529,148.1163,148.4769,694915.0
2018-11-28 09:30:00,159.01,159.8,158.23,159.06,1043541.0,150.9161,151.6659,150.1758,150.9636,1043541.0
2018-11-28 09:35:00,159.06,159.31,158.73,158.74,337527.0,150.9636,151.2009,150.6504,150.6599,337527.0
2018-11-28 09:40:00,158.77,158.85,158.18,158.59,262067.0,150.6883,150.7643,150.1284,150.5175,262067.0
2018-11-28 09:45:00,158.59,159.31,158.42,159.23,324285.0,150.5175,151.2009,150.3562,151.1249,324285.0
2018-11-28 09:50:00,159.24,159.34,158.13,158.19,358199.0,151.1344,151.2293,150.0809,150.1379,358199.0
2018-11-28 09:55:00,158.19,158.23,157.9,158.04,465917.0,150.1379,150.1758,149.8626,149.9955,465917.0
2018-11-28 10:00:00,158.04,158.39,157.91,157.98,308044.0,149.9955,150.3277,149.8721,149.9386,308044.0
2018-11-28 10:05:00,157.97,158.02,157.0,157.19,254803.0,149.9291,149.9765,149.0084,149.1888,254803.0
2018-11-28 10:10:00,157.2,157.33,156.92,156.96,260871.0,149.1983,149.3216,148.9325,148.9705,260871.0
2018-11-28 10:15:00,156.96,156.99,156.2,156.39,303754.0,148.9705,148.9989,148.2492,148.4295,303754.0
2018-11-28 10:20:00,156.41,156.66,155.83,156.27,297030.0,148.4485,148.6857,147.898,148.3156,297030.0
2018-11-28 10:25:00,156.26,156.34,156.01,156.07,145185.0,148.3061,148.382,148.0688,148.1258,145185.0
2018-11-28 10:30:00,156.04,156.22,155.66,156.2,236449.0,148.0973,148.2681,147.7366,148.2492,236449.0
2018-11-28 10:35:00,156.17,156.18,155.64,155.74,231320.0,148.2207,148.2302,147.7177,147.8126,231320.0
2018-11-28 10:40:00,155.72,155.85,155.27,155.31,171283.0,147.7936,147.917,147.3665,147.4045,171283.0
2018-11-28 10:45:00,155.35,156.06,155.26,156.05,191768.0,147.4424,148.1163,147.357,148.1068,191768.0
2018-11-28 10:50:00,156.06,156.08,155.75,155.84,156611.0,148.1163,148.1353,147.8221,147.9075,156611.0
2018-11-28 10:55:00,155.83,155.98,155.59,155.96,148856.0,147.898,148.0404,147.6702,148.0214,148856.0
2018-11-28 11:00:00,155.96,156.11,155.82,156.02,159946.0,148.0214,148.1637,147.8885,148.0783,159946.0
2018-11-28 11:05:00,156.02,156.46,155.99,156.39,212189.0,148.0783,148.4959,148.0499,148.4295,212189.0
2018-11-28 11:10:00,156.37,156.76,156.37,156.63,284301.0,148.4105,148.7807,148.4105,148.6573,284301.0
2018-11-28 11:15:00,156.63,156.65,156.03,156.18,166527.0,148.6573,148.6763,148.0878,148.2302,166527.0
2018-11-28 11:20:00,156.18,156.32,155.99,156.09,139337.0,148.2302,148.3631,148.0499,148.1448,139337.0
2018-11-28 11:25:00,156.1,156.19,156.0,156.13,88957.0,148.1543,148.2397,148.0593,148.1827,88957.0
2018-11-28 11:30:00,156.13,156.39,156.02,156.22,133287.0,148.1827,148.4295,148.0783,148.2681,133287.0
2018-11-28 11:35:00,156.22,156.33,156.02,156.3,237930.0,148.2681,148.3725,148.0783,148.3441,237930.0
2018-11-28 11:40:00,156.29,156.67,156.26,156.61,145154.0,148.3346,148.6952,148.3061,148.6383,145154.0
2018-11-28 11:45:00,156.62,156.66,156.15,156.31,178593.0,148.6478,148.6857,148.2017,148.3536,178593.0
2018-11-28 11:50:00,156.29,156.44,156.08,156.28,114625.0,148.3346,148.4769,148.1353,148.3251,114625.0
2018-11-28 11:55:00,156.29,156.47,156.16,156.37,132125.0,148.3346,148.5054,148.2112,148.4105,132125.0
2018-11-28 12:00:00,156.35,157.27,156.35,157.11,530591.0,148.3915,149.2647,148.3915,149.1128,530591.0
2018-11-28 12:05:00,157.15,157.65,157.02,157.56,450631.0,149.1508,149.6254,149.0274,149.5399,450631.0
2018-11-28 12:10:00,157.55,157.58,156.75,157.07,529718.0,149.5304,149.5589,148.7712,149.0749,529718.0
2018-11-28 12:15:00,157.08,157.33,156.58,156.68,339006.0,149.0844,149.3216,148.6098,148.7047,339006.0
2018-11-28 12:20:00,156.69,156.98,156.51,156.58,226539.0,148.7142,148.9895,148.5434,148.6098,226539.0
2018-11-28 12:25:00,156.57,157.26,156.25,157.23,212648.0,148.6003,149.2552,148.2966,149.2267,212648.0
2018-11-28 12:30:00,157.2,158.05,157.03,157.6,430332.0,149.1983,150.005,149.0369,149.5779,430332.0
2018-11-28 12:35:00,157.6,158.22,157.59,158.1,254311.0,149.5779,150.1663,149.5684,150.0524,254311.0
2018-11-28 12:40:00,158.11,158.12,157.63,157.72,144276.0,150.0619,150.0714,149.6064,149.6918,144276.0
2018-11-28 12:45:00,157.72,157.98,157.62,157.7,296151.0,149.6918,149.9386,149.5969,149.6728,296151.0
2018-11-28 12:50:00,157.7,158.1,157.67,157.93,134849.0,149.6728,150.0524,149.6443,149.8911,134849.0
2018-11-28 12:55:00,157.95,158.04,157.55,157.62,97679.0,149.9101,149.9955,149.5304,149.5969,97679.0
2018-11-28 13:00:00,157.63,157.73,157.24,157.27,109757.0,149.6064,149.7013,149.2362,149.2647,109757.0
2018-11-28 13:05:00,157.26,157.63,157.2,157.57,121732.0,149.2552,149.6064,149.1983,149.5494,121732.0
2018-11-28 13:10:00,157.57,157.7,157.37,157.68,83262.0,149.5494,149.6728,149.3596,149.6538,83262.0
2018-11-28 13:15:00,157.7,157.98,157.65,157.97,112136.0,149.6728,149.9386,149.6254,149.9291,112136.0
2018-11-28 13:20:00,157.97,158.1,157.82,157.95,134186.0,149.9291,150.0524,149.7867,149.9101,134186.0
2018-11-28 13:25:00,157.94,158.15,157.88,158.05,153962.0,149.9006,150.0999,149.8436,150.005,153962.0
2018-11-28 13:30:00,158.06,158.5,158.0,158.28,201765.0,150.0145,150.4321,149.9575,150.2233,201765.0
2018-11-28 13:35:00,158.3,158.57,158.22,158.38,127288.0,150.2423,150.4985,150.1663,150.3182,127288.0
2018-11-28 13:40:00,158.38,158.5,158.05,158.1,322126.0,150.3182,150.4321,150.005,150.0524,322126.0
2018-11-28 13:45:00,158.12,158.37,158.04,158.21,122293.0,150.0714,150.3087,149.9955,150.1568,122293.0
2018-11-28 13:50:00,158.2,158.31,157.92,157.98,105139.0,150.1474,150.2518,149.8816,149.9386,105139.0
2018-11-28 13:55:00,158.0,158.46,157.9,158.42,81776.0,149.9575,150.3941,149.8626,150.3562,81776.0
2018-11-28 14:00:00,158.43,158.62,158.28,158.58,111442.0,150.3657,150.546,150.2233,150.508,111442.0
2018-11-28 14:05:00,158.58,158.69,158.35,158.55,89479.0,150.508,150.6124,150.2897,150.4795,89479.0
2018-11-28 14:10:00,158.57,158.79,158.49,158.73,93605.0,150.4985,150.7073,150.4226,150.6504,93605.0
2018-11-28 14:15:00,158.71,158.84,158.31,158.83,121628.0,150.6314,150.7548,150.2518,150.7453,121628.0
2018-11-28 14:20:00,158.79,158.84,158.48,158.7,105447.0,150.7073,150.7548,150.4131,150.6219,105447.0
2018-11-28 14:25:00,158.73,158.9,158.72,158.83,102405.0,150.6504,150.8117,150.6409,150.7453,102405.0
2018-11-28 14:30:00,158.82,158.87,158.68,158.83,90089.0,150.7358,150.7833,150.6029,150.7453,90089.0
2018-11-28 14:35:00,158.81,158.98,158.7,158.82,112558.0,150.7263,150.8877,150.6219,150.7358,112558.0
2018-11-28 14:40:00,158.84,158.99,158.63,158.71,155468.0,150.7548,150.8971,150.5555,150.6314,155468.0
2018-11-28 14:45:00,158.69,159.08,158.68,159.02,366943.0,150.6124,150.9826,150.6029,150.9256,366943.0
2018-11-28 14:50:00,159.02,159.23,158.97,159.02,277834.0,150.9256,151.1249,150.8782,150.9256,277834.0
2018-11-28 14:55:00,159.03,159.17,158.98,159.07,131495.0,150.9351,151.068,150.8877,150.9731,131495.0
2018-11-28 15:00:00,159.08,159.08,158.8,159.02,124598.0,150.9826,150.9826,150.7168,150.9256,124598.0
2018-11-28 15:05:00,159.02,159.04,158.86,158.96,101311.0,150.9256,150.9446,150.7738,150.8687,101311.0
2018-11-28 15:10:00,158.96,159.15,158.93,158.94,167490.0,150.8687,151.049,150.8402,150.8497,167490.0
2018-11-28 15:15:00,158.96,159.02,158.88,158.96,115440.0,150.8687,150.9256,150.7927,150.8687,115440.0
2018-11-28 15:20:00,158.95,159.01,158.63,158.64,216240.0,150.8592,150.9161,150.5555,150.565,216240.0
2018-11-28 15:25:00,158.64,159.01,158.63,158.94,165429.0,150.565,150.9161,150.5555,150.8497,165429.0
2018-11-28 15:30:00,158.94,158.95,158.42,158.69,241956.0,150.8497,150.8592,150.3562,150.6124,241956.0
2018-11-28 15:35:00,158.69,159.01,158.68,158.87,211433.0,150.6124,150.9161,150.6029,150.7833,211433.0
2018-11-28 15:40:00,158.87,159.01,158.83,158.99,204641.0,150.7833,150.9161,150.7453,150.8971,204641.0
2018-11-28 15:45:00,158.99,159.07,158.94,159.0,320586.0,150.8971,150.9731,150.8497,150.9066,320586.0
2018-11-28 15:50:00,159.0,159.4,158.99,159.31,356760.0,150.9066,151.2863,150.8971,151.2009,356760.0
2018-11-28 15:55:00,159.31,159.46,159.24,159.32,572712.0,151.2009,151.3432,151.1344,151.2103,572712.0
2018-11-29 09:30:00,158.08,159.0,157.51,157.51,534988.0,150.0335,150.9066,149.4925,149.4925,534988.0
2018-11-29 09:35:00,157.52,157.78,156.84,157.25,353549.0,149.502,149.7487,148.8566,149.2457,353549.0
2018-11-29 09:40:00,157.2,157.48,156.26,157.21,450569.0,149.1983,149.464,148.3061,149.2078,450569.0
2018-11-29 09:45:00,157.24,157.28,156.7,156.82,235663.0,149.2362,149.2742,148.7237,148.8376,235663.0
2018-11-29 09:50:00,156.81,157.08,156.43,156.44,339764.0,148.8281,149.0844,148.4675,148.4769,339764.0
2018-11-29 09:55:00,156.44,156.55,155.9,156.23,528691.0,148.4769,148.5813,147.9644,148.2776,528691.0
2018-11-29 10:00:00,156.2,156.45,155.75,155.97,286853.0,148.2492,148.4864,147.8221,148.0309,286853.0
2018-11-29 10:05:00,155.97,156.1,155.14,155.2,547942.0,148.0309,148.1543,147.2431,147.3001,547942.0
2018-11-29 10:10:00,155.23,155.4,154.97,155.12,411637.0,147.3285,147.4899,147.0818,147.2241,411637.0
2018-11-29 10:15:00,155.11,155.19,154.44,154.49,339568.0,147.2146,147.2906,146.5787,146.6262,339568.0
2018-11-29 10:20:00,154.44,154.6,154.13,154.36,354966.0,146.5787,146.7306,146.2845,146.5028,354966.0
2018-11-29 10:25:00,154.39,154.72,154.31,154.72,268681.0,146.5313,146.8445,146.4554,146.8445,268681.0
2018-11-29 10:30:00,154.72,156.37,154.65,155.31,1368205.0,146.8445,148.4105,146.7781,147.4045,1368205.0
2018-11-29 10:35:00,155.27,155.85,155.02,155.29,281894.0,147.3665,147.917,147.1292,147.3855,281894.0
2018-11-29 10:40:00,155.22,155.3,154.77,155.13,211397.0,147.319,147.395,146.892,147.2336,211397.0
2018-11-29 10:45:00,155.11,155.24,154.46,154.55,243181.0,147.2146,147.338,146.5977,146.6831,243181.0
2018-11-29 10:50:00,154.58,154.62,153.7,153.71,393932.0,146.7116,146.7496,145.8764,145.8859,393932.0
2018-11-29 10:55:00,153.73,154.19,153.54,154.01,271437.0,145.9049,146.3415,145.7246,146.1706,271437.0
2018-11-29 11:00:00,154.03,154.36,153.83,154.33,131507.0,146.1896,146.5028,145.9998,146.4743,131507.0
2018-11-29 11:05:00,154.31,154.62,154.19,154.44,166766.0,146.4554,146.7496,146.3415,146.5787,166766.0
2018-11-29 11:10:00,154.47,155.06,154.36,154.94,181068.0,146.6072,147.1672,146.5028,147.0533,181068.0
2018-11-29 11:15:00,154.95,155.11,154.73,154.79,149587.0,147.0628,147.2146,146.854,146.9109,149587.0
2018-11-29 11:20:00,154.78,156.3,154.6,156.15,618711.0,146.9014,148.3441,146.7306,148.2017,618711.0
2018-11-29 11:25:00,156.21,156.37,155.66,156.21,381973.0,148.2587,148.4105,147.7366,148.2587,381973.0
2018-11-29 11:30:00,156.22,156.68,155.77,156.68,355450.0,148.2681,148.7047,147.841,148.7047,355450.0
2018-11-29 11:35:00,156.63,156.77,156.37,156.67,201231.0,148.6573,148.7901,148.4105,148.6952,201231.0
2018-11-29 11:40:00,156.68,156.7,156.12,156.24,278021.0,148.7047,148.7237,148.1732,148.2871,278021.0
2018-11-29 11:45:00,156.23,156.38,155.85,155.9,186688.0,148.2776,148.42,147.917,147.9644,186688.0
2018-11-29 11:50:00,155.91,156.0,155.54,155.78,170027.0,147.9739,148.0593,147.6228,147.8505,170027.0
2018-11-29 11:55:00,155.79,155.81,155.28,155.28,156239.0,147.86,147.879,147.376,147.376,156239.0
2018-11-29 12:00:00,155.29,155.36,155.0,155.29,179251.0,147.3855,147.4519,147.1102,147.3855,179251.0
2018-11-29 12:05:00,155.3,155.4,154.95,155.23,158913.0,147.395,147.4899,147.0628,147.3285,158913.0
2018-11-29 12:10:00,155.25,155.57,155.16,155.46,115148.0,147.3475,147.6512,147.2621,147.5468,115148.0
2018-11-29 12:15:00,155.48,155.87,155.42,155.8,112460.0,147.5658,147.936,147.5089,147.8695,112460.0
2018-11-29 12:20:00,155.79,155.89,155.61,155.85,70391.0,147.86,147.9549,147.6892,147.917,70391.0
2018-11-29 12:25:00,155.86,156.2,155.69,156.12,127152.0,147.9265,148.2492,147.7651,148.1732,127152.0
2018-11-29 12:30:00,156.13,156.31,156.06,156.08,124193.0,148.1827,148.3536,148.1163,148.1353,124193.0
2018-11-29 12:35:00,156.09,156.57,155.96,156.46,161791.0,148.1448,148.6003,148.0214,148.4959,161791.0
2018-11-29 12:40:00,156.48,156.63,156.39,156.48,80672.0,148.5149,148.6573,148.4295,148.5149,80672.0
2018-11-29 12:45:00,156.48,156.9,156.39,156.86,143106.0,148.5149,148.9135,148.4295,148.8756,143106.0
2018-11-29 12:50:00,156.87,157.07,156.79,156.87,170416.0,148.8851,149.0749,148.8091,148.8851,170416.0
2018-11-29 12:55:00,156.88,157.18,156.87,157.14,131723.0,148.8945,149.1793,148.8851,149.1413,131723.0
2018-11-29 13:00:00,157.14,157.17,156.94,157.08,120996.0,149.1413,149.1698,148.9515,149.0844,120996.0
2018-11-29 13:05:00,157.08,157.1,156.57,156.67,96478.0,149.0844,149.1034,148.6003,148.6952,96478.0
2018-11-29 13:10:00,156.64,156.76,156.51,156.6,68808.0,148.6668,148.7807,148.5434,148.6288,68808.0
2018-11-29 13:15:00,156.6,156.83,156.6,156.76,45619.0,148.6288,148.8471,148.6288,148.7807,45619.0
2018-11-29 13:20:00,156.8,156.94,156.66,156.91,53640.0,148.8186,148.9515,148.6857,148.923,53640.0
2018-11-29 13:25:00,156.88,157.03,156.81,156.91,49499.0,148.8945,149.0369,148.8281,148.923,49499.0
2018-11-29 13:30:00,156.9,157.14,156.85,156.93,87212.0,148.9135,149.1413,148.8661,148.942,87212.0
2018-11-29 13:35:00,156.93,156.93,156.71,156.74,67400.0,148.942,148.942,148.7332,148.7617,67400.0
2018-11-29 13:40:00,156.76,156.84,156.61,156.79,58011.0,148.7807,148.8566,148.6383,148.8091,58011.0
2018-11-29 13:45:00,156.8,157.53,156.79,157.52,169501.0,148.8186,149.5115,148.8091,149.502,169501.0
2018-11-29 13:50:00,157.51,157.53,157.14,157.17,76786.0,149.4925,149.5115,149.1413,149.1698,76786.0
2018-11-29 13:55:00,157.19,157.2,156.93,156.97,69034.0,149.1888,149.1983,148.942,148.98,69034.0
2018-11-29 14:00:00,156.96,157.35,156.92,157.13,99693.0,148.9705,149.3406,148.9325,149.1318,99693.0
2018-11-29 14:05:00,157.11,157.11,156.71,156.71,76382.0,149.1128,149.1128,148.7332,148.7332,76382.0
2018-11-29 14:10:00,156.75,157.21,156.69,157.18,68383.0,148.7712,149.2078,148.7142,149.1793,68383.0
2018-11-29 14:15:00,157.18,157.37,157.05,157.32,93776.0,149.1793,149.3596,149.0559,149.3122,93776.0
2018-11-29 14:20:00,157.34,157.72,157.29,157.62,151169.0,149.3311,149.6918,149.2837,149.5969,151169.0
2018-11-29 14:25:00,157.62,157.88,157.6,157.72,190191.0,149.5969,149.8436,149.5779,149.6918,190191.0
2018-11-29 14:30:00,157.7,158.04,157.69,157.87,153556.0,149.6728,149.9955,149.6633,149.8342,153556.0
2018-11-29 14:35:00,157.85,157.95,157.61,157.68,90804.0,149.8152,149.9101,149.5874,149.6538,90804.0
2018-11-29 14:40:00,157.7,157.81,157.58,157.76,89901.0,149.6728,149.7772,149.5589,149.7298,89901.0
2018-11-29 14:45:00,157.75,157.8,157.53,157.56,81146.0,149.7203,149.7677,149.5115,149.5399,81146.0
2018-11-29 14:50:00,157.56,157.92,157.54,157.66,104440.0,149.5399,149.8816,149.521,149.6348,104440.0
2018-11-29 14:55:00,157.66,157.72,157.51,157.56,71799.0,149.6348,149.6918,149.4925,149.5399,71799.0
2018-11-29 15:00:00,157.55,157.62,157.42,157.43,99769.0,149.5304,149.5969,149.4071,149.4166,99769.0
2018-11-29 15:05:00,157.42,157.59,157.36,157.5,117022.0,149.4071,149.5684,149.3501,149.483,117022.0
2018-11-29 15:10:00,157.5,157.55,157.17,157.23,89499.0,149.483,149.5304,149.1698,149.2267,89499.0
2018-11-29 15:15:00,157.23,157.38,157.14,157.27,83835.0,149.2267,149.3691,149.1413,149.2647,83835.0
2018-11-29 15:20:00,157.26,157.51,157.13,157.17,105181.0,149.2552,149.4925,149.1318,149.1698,105181.0
2018-11-29 15:25:00,157.18,157.2,156.94,157.11,128673.0,149.1793,149.1983,148.9515,149.1128,128673.0
2018-11-29 15:30:00,157.08,157.09,156.77,156.81,158279.0,149.0844,149.0939,148.7901,148.8281,158279.0
2018-11-29 15:35:00,156.8,156.8,156.55,156.59,185948.0,148.8186,148.8186,148.5813,148.6193,185948.0
2018-11-29 15:40:00,156.59,156.89,156.52,156.87,165382.0,148.6193,148.904,148.5529,148.8851,165382.0
2018-11-29 15:45:00,156.88,156.89,156.46,156.48,195573.0,148.8945,148.904,148.4959,148.5149,195573.0
2018-11-29 15:50:00,156.48,156.67,156.38,156.39,237895.0,148.5149,148.6952,148.42,148.4295,237895.0
2018-11-29 15:55:00,156.38,156.45,156.06,156.18,602272.0,148.42,148.4864,148.1163,148.2302,602272.0
2018-11-30 09:30:00,157.9,159.15,157.23,157.41,871084.0,149.8626,151.049,149.2267,149.3976,871084.0
2018-11-30 09:35:00,157.41,157.69,156.72,157.49,317710.0,149.3976,149.6633,148.7427,149.4735,317710.0
2018-11-30 09:40:00,157.5,157.66,156.84,157.55,206849.0,149.483,149.6348,148.8566,149.5304,206849.0
2018-11-30 09:45:00,157.57,158.32,157.51,158.28,262961.0,149.5494,150.2613,149.4925,150.2233,262961.0
2018-11-30 09:50:00,158.25,158.26,157.85,158.12,204591.0,150.1948,150.2043,149.8152,150.0714,204591.0
2018-11-30 09:55:00,158.14,158.56,158.05,158.34,311841.0,150.0904,150.489,150.005,150.2802,311841.0
2018-11-30 10:00:00,158.35,158.7,158.16,158.35,164110.0,150.2897,150.6219,150.1094,150.2897,164110.0
2018-11-30 10:05:00,158.34,158.75,158.06,158.72,149010.0,150.2802,150.6694,150.0145,150.6409,149010.0
2018-11-30 10:10:00,158.73,159.06,158.66,159.05,226724.0,150.6504,150.9636,150.5839,150.9541,226724.0
2018-11-30 10:15:00,159.06,159.23,158.64,158.98,251255.0,150.9636,151.1249,150.565,150.8877,251255.0
2018-11-30 10:20:00,158.98,159.26,158.95,159.12,176771.0,150.8877,151.1534,150.8592,151.0205,176771.0
2018-11-30 10:25:00,159.09,159.17,158.6,158.86,201282.0,150.9921,151.068,150.527,150.7738,201282.0
2018-11-30 10:30:00,158.86,159.26,158.81,159.12,166019.0,150.7738,151.1534,150.7263,151.0205,166019.0
2018-11-30 10:35:00,159.11,159.33,159.06,159.3,129397.0,151.011,151.2198,150.9636,151.1914,129397.0
2018-11-30 10:40:00,159.3,159.43,159.0,159.22,173231.0,151.1914,151.3147,150.9066,151.1154,173231.0
2018-11-30 10:45:00,159.21,159.21,158.75,158.8,132566.0,151.1059,151.1059,150.6694,150.7168,132566.0
2018-11-30 10:50:00,158.82,159.1,158.77,159.1,116426.0,150.7358,151.0015,150.6883,151.0015,116426.0
2018-11-30 10:55:00,159.1,159.18,158.83,158.95,119975.0,151.0015,151.0775,150.7453,150.8592,119975.0
2018-11-30 11:00:00,158.95,159.04,158.67,158.82,126446.0,150.8592,150.9446,150.5934,150.7358,126446.0
2018-11-30 11:05:00,158.83,159.07,158.78,159.06,144216.0,150.7453,150.9731,150.6978,150.9636,144216.0
2018-11-30 11:10:00,159.03,159.15,158.89,159.02,78780.0,150.9351,151.049,150.8022,150.9256,78780.0
2018-11-30 11:15:00,159.01,159.06,158.8,159.03,88256.0,150.9161,150.9636,150.7168,150.9351,88256.0
2018-11-30 11:20:00,159.03,159.24,158.85,158.85,138300.0,150.9351,151.1344,150.7643,150.7643,138300.0
2018-11-30 11:25:00,158.86,158.89,158.38,158.67,133448.0,150.7738,150.8022,150.3182,150.5934,133448.0
2018-11-30 11:30:00,158.65,159.05,158.42,158.83,132183.0,150.5745,150.9541,150.3562,150.7453,132183.0
2018-11-30 11:35:00,158.85,159.01,158.75,158.93,55784.0,150.7643,150.9161,150.6694,150.8402,55784.0
2018-11-30 11:40:00,158.94,159.09,158.84,158.84,78147.0,150.8497,150.9921,150.7548,150.7548,78147.0
2018-11-30 11:45:00,158.84,158.99,158.62,158.99,122695.0,150.7548,150.8971,150.546,150.8971,122695.0
2018-11-30 11:50:00,159.0,159.02,158.86,158.87,92664.0,150.9066,150.9256,150.7738,150.7833,92664.0
2018-11-30 11:55:00,158.88,158.88,158.59,158.68,121456.0,150.7927,150.7927,150.5175,150.6029,121456.0
2018-11-30 12:00:00,158.69,158.82,158.55,158.73,66636.0,150.6124,150.7358,150.4795,150.6504,66636.0
2018-11-30 12:05:00,158.74,158.86,158.66,158.82,51329.0,150.6599,150.7738,150.5839,150.7358,51329.0
2018-11-30 12:10:00,158.83,158.88,158.35,158.4,79660.0,150.7453,150.7927,150.2897,150.3372,79660.0
2018-11-30 12:15:00,158.37,158.4,158.13,158.24,96318.0,150.3087,150.3372,150.0809,150.1853,96318.0
2018-11-30 12:20:00,158.22,158.3,158.15,158.26,90320.0,150.1663,150.2423,150.0999,150.2043,90320.0
2018-11-30 12:25:00,158.25,158.31,158.1,158.19,129029.0,150.1948,150.2518,150.0524,150.1379,129029.0
2018-11-30 12:30:00,158.19,158.23,157.99,158.11,100446.0,150.1379,150.1758,149.948,150.0619,100446.0
2018-11-30 12:35:00,158.12,158.4,158.09,158.26,86677.0,150.0714,150.3372,150.043,150.2043,86677.0
2018-11-30 12:40:00,158.28,158.28,157.89,157.9,117522.0,150.2233,150.2233,149.8531,149.8626,117522.0
2018-11-30 12:45:00,157.9,157.92,157.6,157.79,162871.0,149.8626,149.8816,149.5779,149.7582,162871.0
2018-11-30 12:50:00,157.78,157.81,157.57,157.64,80294.0,149.7487,149.7772,149.5494,149.6159,80294.0
2018-11-30 12:55:00,157.65,157.89,157.61,157.78,68567.0,149.6254,149.8531,149.5874,149.7487,68567.0
2018-11-30 13:00:00,157.78,157.87,157.63,157.69,73529.0,149.7487,149.8342,149.6064,149.6633,73529.0
2018-11-30 13:05:00,157.67,157.7,157.37,157.37,100362.0,149.6443,149.6728,149.3596,149.3596,100362.0
2018-11-30 13:10:00,157.4,157.56,157.26,157.51,98306.0,149.3881,149.5399,149.2552,149.4925,98306.0
2018-11-30 13:15:00,157.52,157.8,157.44,157.79,89508.0,149.502,149.7677,149.426,149.7582,89508.0
2018-11-30 13:20:00,157.78,157.93,157.77,157.91,50821.0,149.7487,149.8911,149.7392,149.8721,50821.0
2018-11-30 13:25:00,157.92,158.09,157.88,158.0,80893.0,149.8816,150.043,149.8436,149.9575,80893.0
2018-11-30 13:30:00,158.0,158.39,157.7,158.17,263650.0,149.9575,150.3277,149.6728,150.1189,263650.0
2018-11-30 13:35:00,158.18,158.49,158.06,158.28,151083.0,150.1284,150.4226,150.0145,150.2233,151083.0
2018-11-30 13:40:00,158.29,158.46,158.18,158.33,65808.0,150.2328,150.3941,150.1284,150.2707,65808.0
2018-11-30 13:45:00,158.34,158.74,158.31,158.67,98269.0,150.2802,150.6599,150.2518,150.5934,98269.0
2018-11-30 13:50:00,158.67,158.8,158.49,158.53,73661.0,150.5934,150.7168,150.4226,150.4606,73661.0
2018-11-30 13:55:00,158.53,158.93,158.52,158.93,87949.0,150.4606,150.8402,150.4511,150.8402,87949.0
2018-11-30 14:00:00,158.92,159.08,158.88,159.08,152424.0,150.8307,150.9826,150.7927,150.9826,152424.0
2018-11-30 14:05:00,159.05,159.34,159.03,159.11,160760.0,150.9541,151.2293,150.9351,151.011,160760.0
2018-11-30 14:10:00,159.11,159.28,158.97,159.05,97944.0,151.011,151.1724,150.8782,150.9541,97944.0
2018-11-30 14:15:00,159.05,159.13,158.79,158.91,129966.0,150.9541,151.03,150.7073,150.8212,129966.0
2018-11-30 14:20:00,158.92,159.0,158.84,158.85,117408.0,150.8307,150.9066,150.7548,150.7643,117408.0
2018-11-30 14:25:00,158.84,159.04,158.82,158.99,132455.0,150.7548,150.9446,150.7358,150.8971,132455.0
2018-11-30 14:30:00,158.99,159.37,158.94,159.25,164670.0,150.8971,151.2578,150.8497,151.1439,164670.0
2018-11-30 14:35:00,159.26,159.54,159.23,159.34,173001.0,151.1534,151.4192,151.1249,151.2293,173001.0
2018-11-30 14:40:00,159.33,159.6,159.3,159.55,141915.0,151.2198,151.4761,151.1914,151.4286,141915.0
2018-11-30 14:45:00,159.54,159.74,158.96,159.47,289912.0,151.4192,151.609,150.8687,151.3527,289912.0
2018-11-30 14:50:00,159.46,159.64,159.39,159.63,95959.0,151.3432,151.5141,151.2768,151.5046,95959.0
2018-11-30 14:55:00,159.63,159.74,159.53,159.69,122037.0,151.5046,151.609,151.4097,151.5615,122037.0
2018-11-30 15:00:00,159.71,159.87,159.59,159.71,210661.0,151.5805,151.7324,151.4666,151.5805,210661.0
2018-11-30 15:05:00,159.7,160.11,159.67,159.94,460792.0,151.571,151.9601,151.5425,151.7988,460792.0
2018-11-30 15:10:00,159.93,160.01,159.86,159.96,220751.0,151.7893,151.8652,151.7229,151.8178,220751.0
2018-11-30 15:15:00,159.96,160.05,159.88,159.99,187626.0,151.8178,151.9032,151.7418,151.8462,187626.0
2018-11-30 15:20:00,159.98,160.04,159.83,159.99,214344.0,151.8368,151.8937,151.6944,151.8462,214344.0
2018-11-30 15:25:00,159.98,160.09,159.9,160.0,233916.0,151.8368,151.9412,151.7608,151.8557,233916.0
2018-11-30 15:30:00,159.99,160.1,159.59,159.6,246063.0,151.8462,151.9506,151.4666,151.4761,246063.0
2018-11-30 15:35:00,159.6,159.75,159.5,159.66,265422.0,151.4761,151.6185,151.3812,151.533,265422.0
2018-11-30 15:40:00,159.67,159.8,159.51,159.72,241172.0,151.5425,151.6659,151.3907,151.59,241172.0
2018-11-30 15:45:00,159.72,159.84,159.41,159.51,421805.0,151.59,151.7039,151.2958,151.3907,421805.0
2018-11-30 15:50:00,159.5,159.58,159.15,159.57,576149.0,151.3812,151.4571,151.049,151.4476,576149.0
2018-11-30 15:55:00,159.58,160.69,159.47,160.55,1938020.0,151.4571,152.5106,151.3527,152.3777,1938020.0
2018-12-03 09:30:00,168.64,168.8,167.6,168.13,2716652.0,160.0559,160.2078,159.0689,159.5719,2716652.0
2018-12-03 09:35:00,168.12,168.2,166.56,166.69,1560001.0,159.5624,159.6383,158.0818,158.2052,1560001.0
2018-12-03 09:40:00,166.72,167.09,166.17,166.94,1013629.0,158.2337,158.5848,157.7117,158.4425,1013629.0
2018-12-03 09:45:00,166.91,167.0,165.63,165.86,920818.0,158.414,158.4994,157.1992,157.4175,920818.0
2018-12-03 09:50:00,165.87,166.01,165.07,165.21,744176.0,157.4269,157.5598,156.6677,156.8005,744176.0
2018-12-03 09:55:00,165.21,165.32,164.33,164.79,992543.0,156.8005,156.9049,155.9653,156.4019,992543.0
2018-12-03 10:00:00,164.75,165.88,164.43,165.78,803571.0,156.364,157.4364,156.0602,157.3415,803571.0
2018-12-03 10:05:00,165.74,166.48,165.55,166.46,761238.0,157.3036,158.0059,157.1232,157.9869,761238.0
2018-12-03 10:10:00,166.49,166.57,165.8,165.81,717546.0,158.0154,158.0913,157.3605,157.37,717546.0
2018-12-03 10:15:00,165.82,166.73,165.82,166.54,567547.0,157.3795,158.2432,157.3795,158.0628,567547.0
2018-12-03 10:20:00,166.53,166.8,166.42,166.55,421857.0,158.0533,158.3096,157.9489,158.0723,421857.0
2018-12-03 10:25:00,166.55,166.73,166.3,166.36,331358.0,158.0723,158.2432,157.8351,157.892,331358.0
2018-12-03 10:30:00,166.3,166.5,165.96,166.45,333227.0,157.8351,158.0249,157.5124,157.9774,333227.0
2018-12-03 10:35:00,166.45,166.58,166.0,166.05,238369.0,157.9774,158.1008,157.5503,157.5978,238369.0
2018-12-03 10:40:00,166.02,166.45,165.91,166.34,285182.0,157.5693,157.9774,157.4649,157.873,285182.0
2018-12-03 10:45:00,166.35,166.68,166.25,166.4,294507.0,157.8825,158.1957,157.7876,157.93,294507.0
2018-12-03 10:50:00,166.41,166.45,165.45,166.1,310976.0,157.9395,157.9774,157.0283,157.6452,310976.0
2018-12-03 10:55:00,166.12,166.2,165.53,165.61,255396.0,157.6642,157.7401,157.1042,157.1802,255396.0
2018-12-03 11:00:00,165.61,165.89,165.42,165.77,256795.0,157.1802,157.4459,156.9998,157.332,256795.0
2018-12-03 11:05:00,165.78,166.01,165.44,165.93,259765.0,157.3415,157.5598,157.0188,157.4839,259765.0
2018-12-03 11:10:00,165.91,166.07,165.46,165.51,167333.0,157.4649,157.6168,157.0378,157.0853,167333.0
2018-12-03 11:15:00,165.53,165.81,165.45,165.62,184089.0,157.1042,157.37,157.0283,157.1897,184089.0
2018-12-03 11:20:00,165.61,165.63,165.03,165.12,317949.0,157.1802,157.1992,156.6297,156.7151,317949.0
2018-12-03 11:25:00,165.13,165.57,164.95,165.56,426176.0,156.7246,157.1422,156.5538,157.1327,426176.0
2018-12-03 11:30:00,165.54,165.74,165.35,165.73,312398.0,157.1137,157.3036,156.9334,157.2941,312398.0
2018-12-03 11:35:00,165.74,165.83,165.5,165.64,179224.0,157.3036,157.389,157.0758,157.2087,179224.0
2018-12-03 11:40:00,165.63,165.75,165.36,165.51,195464.0,157.1992,157.3131,156.9429,157.0853,195464.0
2018-12-03 11:45:00,165.52,165.8,165.35,165.66,182288.0,157.0948,157.3605,156.9334,157.2276,182288.0
2018-12-03 11:50:00,165.65,165.65,165.15,165.25,198437.0,157.2181,157.2181,156.7436,156.8385,198437.0
2018-12-03 11:55:00,165.24,165.38,165.0,165.15,233587.0,156.829,156.9619,156.6012,156.7436,233587.0
2018-12-03 12:00:00,165.18,165.35,165.07,165.14,220701.0,156.7721,156.9334,156.6677,156.7341,220701.0
2018-12-03 12:05:00,165.15,165.17,165.0,165.01,161670.0,156.7436,156.7626,156.6012,156.6107,161670.0
2018-12-03 12:10:00,165.0,165.32,164.98,165.06,213543.0,156.6012,156.9049,156.5822,156.6582,213543.0
2018-12-03 12:15:00,165.07,165.23,164.62,164.63,202589.0,156.6677,156.8195,156.2406,156.2501,202589.0
2018-12-03 12:20:00,164.63,164.9,164.49,164.66,182381.0,156.2501,156.5063,156.1172,156.2785,182381.0
2018-12-03 12:25:00,164.64,164.74,164.27,164.53,199463.0,156.2596,156.3545,155.9084,156.1552,199463.0
2018-12-03 12:30:00,164.51,164.62,164.25,164.54,253053.0,156.1362,156.2406,155.8894,156.1646,253053.0
2018-12-03 12:35:00,164.54,164.65,164.12,164.17,158758.0,156.1646,156.269,155.766,155.8135,158758.0
2018-12-03 12:40:00,164.17,164.34,164.0,164.34,210955.0,155.8135,155.9748,155.6521,155.9748,210955.0
2018-12-03 12:45:00,164.35,164.37,164.14,164.18,149144.0,155.9843,156.0033,155.785,155.823,149144.0
2018-12-03 12:50:00,164.19,164.44,164.0,164.03,185740.0,155.8325,156.0697,155.6521,155.6806,185740.0
2018-12-03 12:55:00,164.04,164.26,164.02,164.21,166311.0,155.6901,155.8989,155.6711,155.8514,166311.0
2018-12-03 13:00:00,164.22,164.43,164.19,164.31,148411.0,155.8609,156.0602,155.8325,155.9463,148411.0
2018-12-03 13:05:00,164.33,164.67,164.19,164.59,215489.0,155.9653,156.288,155.8325,156.2121,215489.0
2018-12-03 13:10:00,164.58,164.94,164.54,164.76,251648.0,156.2026,156.5443,156.1646,156.3734,251648.0
2018-12-03 13:15:00,164.76,165.11,164.76,164.92,224728.0,156.3734,156.7056,156.3734,156.5253,224728.0
2018-12-03 13:20:00,164.91,165.03,164.35,164.46,177912.0,156.5158,156.6297,155.9843,156.0887,177912.0
2018-12-03 13:25:00,164.48,164.54,164.21,164.32,127826.0,156.1077,156.1646,155.8514,155.9558,127826.0
2018-12-03 13:30:00,164.31,164.4,164.18,164.23,163477.0,155.9463,156.0318,155.823,155.8704,163477.0
2018-12-03 13:35:00,164.24,164.24,164.01,164.09,145157.0,155.8799,155.8799,155.6616,155.7375,145157.0
2018-12-03 13:40:00,164.08,164.45,164.05,164.32,148568.0,155.7281,156.0792,155.6996,155.9558,148568.0
2018-12-03 13:45:00,164.32,164.37,164.01,164.1,126552.0,155.9558,156.0033,155.6616,155.747,126552.0
2018-12-03 13:50:00,164.1,164.54,164.07,164.52,110382.0,155.747,156.1646,155.7186,156.1457,110382.0
2018-12-03 13:55:00,164.54,164.54,164.03,164.18,111444.0,156.1646,156.1646,155.6806,155.823,111444.0
2018-12-03 14:00:00,164.19,164.63,164.16,164.52,164709.0,155.8325,156.2501,155.804,156.1457,164709.0
2018-12-03 14:05:00,164.54,164.58,164.0,164.32,146754.0,156.1646,156.2026,155.6521,155.9558,146754.0
2018-12-03 14:10:00,164.3,164.6,164.3,164.55,147439.0,155.9369,156.2216,155.9369,156.1741,147439.0
2018-12-03 14:15:00,164.55,164.89,164.44,164.72,139638.0,156.1741,156.4968,156.0697,156.3355,139638.0
2018-12-03 14:20:00,164.72,165.03,164.64,164.75,177248.0,156.3355,156.6297,156.2596,156.364,177248.0
2018-12-03 14:25:00,164.76,164.92,164.7,164.72,142523.0,156.3734,156.5253,156.3165,156.3355,142523.0
2018-12-03 14:30:00,164.74,164.78,164.55,164.58,228638.0,156.3545,156.3924,156.1741,156.2026,228638.0
2018-12-03 14:35:00,164.61,164.69,164.33,164.55,118444.0,156.2311,156.307,155.9653,156.1741,118444.0
2018-12-03 14:40:00,164.57,164.72,164.46,164.54,108624.0,156.1931,156.3355,156.0887,156.1646,108624.0
2018-12-03 14:45:00,164.54,164.91,164.51,164.78,139361.0,156.1646,156.5158,156.1362,156.3924,139361.0
2018-12-03 14:50:00,164.8,164.91,164.67,164.85,155034.0,156.4114,156.5158,156.288,156.4589,155034.0
2018-12-03 14:55:00,164.83,165.08,164.83,164.97,231098.0,156.4399,156.6772,156.4399,156.5728,231098.0
2018-12-03 15:00:00,164.98,165.07,164.71,164.79,136788.0,156.5822,156.6677,156.326,156.4019,136788.0
2018-12-03 15:05:00,164.78,165.06,164.72,164.83,139739.0,156.3924,156.6582,156.3355,156.4399,139739.0
2018-12-03 15:10:00,164.83,165.07,164.79,165.02,150752.0,156.4399,156.6677,156.4019,156.6202,150752.0
2018-12-03 15:15:00,165.01,165.05,164.71,164.75,166544.0,156.6107,156.6487,156.326,156.364,166544.0
2018-12-03 15:20:00,164.75,164.82,164.45,164.48,162196.0,156.364,156.4304,156.0792,156.1077,162196.0
2018-12-03 15:25:00,164.48,164.8,164.41,164.75,199439.0,156.1077,156.4114,156.0413,156.364,199439.0
2018-12-03 15:30:00,164.75,164.86,164.52,164.74,196035.0,156.364,156.4684,156.1457,156.3545,196035.0
2018-12-03 15:35:00,164.75,164.85,164.6,164.67,223213.0,156.364,156.4589,156.2216,156.288,223213.0
2018-12-03 15:40:00,164.68,164.71,164.31,164.35,243500.0,156.2975,156.326,155.9463,155.9843,243500.0
2018-12-03 15:45:00,164.35,164.42,164.11,164.23,264373.0,155.9843,156.0508,155.7565,155.8704,264373.0
2018-12-03 15:50:00,164.24,164.3,163.97,163.99,317103.0,155.8799,155.9369,155.6237,155.6426,317103.0
2018-12-03 15:55:00,164.0,164.08,163.51,163.73,862811.0,155.6521,155.7281,155.1871,155.3959,862811.0
2018-12-04 09:30:00,164.31,164.98,162.83,163.02,769109.0,155.9463,156.5822,154.5417,154.722,769109.0
2018-12-04 09:35:00,163.05,163.64,162.68,162.99,385021.0,154.7505,155.3105,154.3993,154.6935,385021.0
2018-12-04 09:40:00,162.98,163.07,162.09,162.3,259966.0,154.684,154.7695,153.8394,154.0387,259966.0
2018-12-04 09:45:00,162.25,162.27,161.07,161.66,710344.0,153.9912,154.0102,152.8713,153.4312,710344.0
2018-12-04 09:50:00,161.64,161.75,161.15,161.36,442155.0,153.4123,153.5167,152.9472,153.1465,442155.0
2018-12-04 09:55:00,161.37,162.05,161.35,161.77,230566.0,153.156,153.8014,153.137,153.5356,230566.0
2018-12-04 10:00:00,161.82,161.9,161.28,161.4,250096.0,153.5831,153.659,153.0706,153.1845,250096.0
2018-12-04 10:05:00,161.4,161.94,161.1,161.83,299712.0,153.1845,153.697,152.8997,153.5926,299712.0
2018-12-04 10:10:00,161.86,162.02,161.3,161.51,196412.0,153.6211,153.7729,153.0896,153.2889,196412.0
2018-12-04 10:15:00,161.48,162.09,161.39,161.72,203206.0,153.2604,153.8394,153.175,153.4882,203206.0
2018-12-04 10:20:00,161.7,162.2,161.7,162.08,195601.0,153.4692,153.9438,153.4692,153.8299,195601.0
2018-12-04 10:25:00,162.1,162.29,161.81,162.01,205225.0,153.8488,154.0292,153.5736,153.7634,205225.0
2018-12-04 10:30:00,162.02,162.03,161.6,161.87,139593.0,153.7729,153.7824,153.3743,153.6305,139593.0
2018-12-04 10:35:00,161.86,162.08,161.61,161.75,152542.0,153.6211,153.8299,153.3838,153.5167,152542.0
2018-12-04 10:40:00,161.75,161.78,161.32,161.55,182559.0,153.5167,153.5451,153.1085,153.3268,182559.0
2018-12-04 10:45:00,161.54,161.82,161.44,161.65,133147.0,153.3173,153.5831,153.2224,153.4217,133147.0
2018-12-04 10:50:00,161.64,161.64,161.01,161.04,182229.0,153.4123,153.4123,152.8143,152.8428,182229.0
2018-12-04 10:55:00,161.05,161.17,160.91,160.96,282631.0,152.8523,152.9662,152.7194,152.7669,282631.0
2018-12-04 11:00:00,160.94,160.94,160.46,160.8,240523.0,152.7479,152.7479,152.2923,152.615,240523.0
2018-12-04 11:05:00,160.78,161.0,160.63,160.84,150948.0,152.596,152.8048,152.4537,152.653,150948.0
2018-12-04 11:10:00,160.83,160.89,160.42,160.45,184873.0,152.6435,152.7004,152.2544,152.2828,184873.0
2018-12-04 11:15:00,160.45,160.66,160.38,160.6,177042.0,152.2828,152.4821,152.2164,152.4252,177042.0
2018-12-04 11:20:00,160.6,160.81,160.38,160.4,174298.0,152.4252,152.6245,152.2164,152.2354,174298.0
2018-12-04 11:25:00,160.39,160.67,160.24,160.38,169855.0,152.2259,152.4916,152.0835,152.2164,169855.0
2018-12-04 11:30:00,160.4,160.4,160.02,160.15,141631.0,152.2354,152.2354,151.8747,151.9981,141631.0
2018-12-04 11:35:00,160.15,160.18,159.94,160.03,271255.0,151.9981,152.0266,151.7988,151.8842,271255.0
2018-12-04 11:40:00,160.04,160.15,159.71,159.85,198187.0,151.8937,151.9981,151.5805,151.7134,198187.0
2018-12-04 11:45:00,159.84,159.97,159.56,159.93,234669.0,151.7039,151.8273,151.4381,151.7893,234669.0
2018-12-04 11:50:00,159.93,160.65,159.75,160.65,213628.0,151.7893,152.4726,151.6185,152.4726,213628.0
2018-12-04 11:55:00,160.66,160.76,160.16,160.17,191957.0,152.4821,152.5771,152.0076,152.0171,191957.0
2018-12-04 12:00:00,160.16,160.26,159.75,160.03,284887.0,152.0076,152.1025,151.6185,151.8842,284887.0
2018-12-04 12:05:00,160.03,160.09,159.08,159.31,299528.0,151.8842,151.9412,150.9826,151.2009,299528.0
2018-12-04 12:10:00,159.27,159.5,158.9,158.95,181365.0,151.1629,151.3812,150.8117,150.8592,181365.0
2018-12-04 12:15:00,158.92,159.28,158.74,159.15,169622.0,150.8307,151.1724,150.6599,151.049,169622.0
2018-12-04 12:20:00,159.15,159.16,158.04,158.05,236480.0,151.049,151.0585,149.9955,150.005,236480.0
2018-12-04 12:25:00,158.05,158.32,157.68,158.03,376605.0,150.005,150.2613,149.6538,149.986,376605.0
2018-12-04 12:30:00,158.03,158.22,157.34,158.02,290704.0,149.986,150.1663,149.3311,149.9765,290704.0
2018-12-04 12:35:00,157.98,158.59,157.81,158.37,170243.0,149.9386,150.5175,149.7772,150.3087,170243.0
2018-12-04 12:40:00,158.37,159.43,158.29,158.96,291704.0,150.3087,151.3147,150.2328,150.8687,291704.0
2018-12-04 12:45:00,158.91,159.37,158.9,159.2,190139.0,150.8212,151.2578,150.8117,151.0965,190139.0
2018-12-04 12:50:00,159.17,159.2,158.29,158.64,188725.0,151.068,151.0965,150.2328,150.565,188725.0
2018-12-04 12:55:00,158.63,158.82,158.21,158.23,155610.0,150.5555,150.7358,150.1568,150.1758,155610.0
2018-12-04 13:00:00,158.22,158.75,158.11,158.61,125071.0,150.1663,150.6694,150.0619,150.5365,125071.0
2018-12-04 13:05:00,158.59,158.78,158.12,158.2,112861.0,150.5175,150.6978,150.0714,150.1474,112861.0
2018-12-04 13:10:00,158.22,158.4,157.98,158.1,219025.0,150.1663,150.3372,149.9386,150.0524,219025.0
2018-12-04 13:15:00,158.12,158.58,158.0,158.14,110217.0,150.0714,150.508,149.9575,150.0904,110217.0
2018-12-04 13:20:00,158.14,158.36,158.0,158.11,74853.0,150.0904,150.2992,149.9575,150.0619,74853.0
2018-12-04 13:25:00,158.06,158.14,157.11,157.34,202564.0,150.0145,150.0904,149.1128,149.3311,202564.0
2018-12-04 13:30:00,157.32,157.81,157.12,157.4,210231.0,149.3122,149.7772,149.1223,149.3881,210231.0
2018-12-04 13:35:00,157.37,157.69,156.74,156.77,165578.0,149.3596,149.6633,148.7617,148.7901,165578.0
2018-12-04 13:40:00,156.75,157.23,156.46,157.03,247469.0,148.7712,149.2267,148.4959,149.0369,247469.0
2018-12-04 13:45:00,157.04,157.72,156.89,157.4,163562.0,149.0464,149.6918,148.904,149.3881,163562.0
2018-12-04 13:50:00,157.39,157.6,157.25,157.56,148861.0,149.3786,149.5779,149.2457,149.5399,148861.0
2018-12-04 13:55:00,157.6,158.21,157.6,157.95,170130.0,149.5779,150.1568,149.5779,149.9101,170130.0
2018-12-04 14:00:00,157.94,158.13,157.61,157.62,99659.0,149.9006,150.0809,149.5874,149.5969,99659.0
2018-12-04 14:05:00,157.59,158.59,157.55,158.55,162101.0,149.5684,150.5175,149.5304,150.4795,162101.0
2018-12-04 14:10:00,158.57,158.91,158.51,158.91,133885.0,150.4985,150.8212,150.4416,150.8212,133885.0
2018-12-04 14:15:00,158.88,159.0,158.43,158.58,147724.0,150.7927,150.9066,150.3657,150.508,147724.0
2018-12-04 14:20:00,158.56,158.62,157.74,158.11,159567.0,150.489,150.546,149.7108,150.0619,159567.0
2018-12-04 14:25:00,158.06,158.12,157.75,157.84,116661.0,150.0145,150.0714,149.7203,149.8057,116661.0
2018-12-04 14:30:00,157.86,158.35,157.86,158.25,94606.0,149.8247,150.2897,149.8247,150.1948,94606.0
2018-12-04 14:35:00,158.27,158.5,158.16,158.38,95740.0,150.2138,150.4321,150.1094,150.3182,95740.0
2018-12-04 14:40:00,158.4,158.5,158.23,158.36,105509.0,150.3372,150.4321,150.1758,150.2992,105509.0
2018-12-04 14:45:00,158.36,158.87,158.3,158.54,90149.0,150.2992,150.7833,150.2423,150.4701,90149.0
2018-12-04 14:50:00,158.53,158.78,158.45,158.51,79648.0,150.4606,150.6978,150.3846,150.4416,79648.0
2018-12-04 14:55:00,158.48,158.73,158.35,158.41,117012.0,150.4131,150.6504,150.2897,150.3467,117012.0
2018-12-04 15:00:00,158.38,158.38,157.96,158.27,108166.0,150.3182,150.3182,149.9196,150.2138,108166.0
2018-12-04 15:05:00,158.28,158.44,157.84,157.98,96480.0,150.2233,150.3751,149.8057,149.9386,96480.0
2018-12-04 15:10:00,158.0,158.17,157.8,158.17,155860.0,149.9575,150.1189,149.7677,150.1189,155860.0
2018-12-04 15:15:00,158.1,158.65,157.99,158.0,115522.0,150.0524,150.5745,149.948,149.9575,115522.0
2018-12-04 15:20:00,158.0,158.03,157.15,157.25,169893.0,149.9575,149.986,149.1508,149.2457,169893.0
2018-12-04 15:25:00,157.22,157.4,156.88,157.01,278325.0,149.2172,149.3881,148.8945,149.0179,278325.0
2018-12-04 15:30:00,156.99,157.41,156.92,157.32,241445.0,148.9989,149.3976,148.9325,149.3122,241445.0
2018-12-04 15:35:00,157.31,157.69,157.13,157.19,237285.0,149.3027,149.6633,149.1318,149.1888,237285.0
2018-12-04 15:40:00,157.19,157.44,157.06,157.25,253528.0,149.1888,149.426,149.0654,149.2457,253528.0
2018-12-04 15:45:00,157.25,157.32,156.92,157.12,383900.0,149.2457,149.3122,148.9325,149.1223,383900.0
2018-12-04 15:50:00,157.12,157.33,156.83,157.31,401131.0,149.1223,149.3216,148.8471,149.3027,401131.0
2018-12-04 15:55:00,157.3,158.52,157.06,158.43,918230.0,149.2932,150.4511,149.0654,150.3657,918230.0
2018-12-06 09:30:00,153.0,153.1,150.51,152.3,1466112.0,145.212,145.307,142.8488,144.5477,1466112.0
2018-12-06 09:35:00,152.2,153.68,151.77,153.63,673972.0,144.4528,145.8574,144.0447,145.81,673972.0
2018-12-06 09:40:00,153.67,153.7,152.53,153.31,500827.0,145.8479,145.8764,144.766,145.5063,500827.0
2018-12-06 09:45:00,153.29,153.43,152.07,152.29,480583.0,145.4873,145.6202,144.3294,144.5382,480583.0
2018-12-06 09:50:00,152.28,152.52,150.65,150.76,435434.0,144.5287,144.7565,142.9817,143.0861,435434.0
2018-12-06 09:55:00,150.74,151.63,150.57,151.46,369611.0,143.0671,143.9118,142.9057,143.7504,369611.0
2018-12-06 10:00:00,151.51,152.73,151.51,152.09,421007.0,143.7979,144.9558,143.7979,144.3484,421007.0
2018-12-06 10:05:00,152.1,152.8,151.62,152.77,263089.0,144.3579,145.0222,143.9023,144.9938,263089.0
2018-12-06 10:10:00,152.73,152.77,152.01,152.34,267360.0,144.9558,144.9938,144.2724,144.5856,267360.0
2018-12-06 10:15:00,152.34,152.77,151.76,152.09,334352.0,144.5856,144.9938,144.0352,144.3484,334352.0
2018-12-06 10:20:00,152.14,153.37,152.1,153.19,318560.0,144.3958,145.5632,144.3579,145.3924,318560.0
2018-12-06 10:25:00,153.17,154.0,152.93,153.35,455326.0,145.3734,146.1611,145.1456,145.5442,455326.0
2018-12-06 10:30:00,153.38,153.47,152.72,152.82,423269.0,145.5727,145.6581,144.9463,145.0412,423269.0
2018-12-06 10:35:00,152.78,153.46,152.72,153.16,239336.0,145.0032,145.6486,144.9463,145.3639,239336.0
2018-12-06 10:40:00,153.17,153.89,153.16,153.83,224445.0,145.3734,146.0567,145.3639,145.9998,224445.0
2018-12-06 10:45:00,153.85,154.0,153.23,153.98,324616.0,146.0188,146.1611,145.4303,146.1422,324616.0
2018-12-06 10:50:00,153.95,154.21,153.3,153.55,291378.0,146.1137,146.3605,145.4968,145.7341,291378.0
2018-12-06 10:55:00,153.55,153.58,152.99,153.13,214241.0,145.7341,145.7625,145.2026,145.3354,214241.0
2018-12-06 11:00:00,153.11,153.29,152.53,152.62,238999.0,145.3164,145.4873,144.766,144.8514,238999.0
2018-12-06 11:05:00,152.61,152.79,152.23,152.43,268575.0,144.8419,145.0127,144.4812,144.6711,268575.0
2018-12-06 11:10:00,152.41,152.64,152.04,152.22,211125.0,144.6521,144.8704,144.3009,144.4718,211125.0
2018-12-06 11:15:00,152.22,152.41,152.05,152.2,292908.0,144.4718,144.6521,144.3104,144.4528,292908.0
2018-12-06 11:20:00,152.21,152.23,151.74,152.0,325739.0,144.4623,144.4812,144.0162,144.2629,325739.0
2018-12-06 11:25:00,152.0,152.28,151.04,151.09,397463.0,144.2629,144.5287,143.3518,143.3993,397463.0
2018-12-06 11:30:00,151.06,151.83,151.05,151.68,234590.0,143.3708,144.1016,143.3613,143.9592,234590.0
2018-12-06 11:35:00,151.7,152.26,151.7,151.85,187468.0,143.9782,144.5097,143.9782,144.1206,187468.0
2018-12-06 11:40:00,151.88,152.2,151.63,151.97,206003.0,144.1491,144.4528,143.9118,144.2345,206003.0
2018-12-06 11:45:00,151.97,152.66,151.84,152.66,468828.0,144.2345,144.8894,144.1111,144.8894,468828.0
2018-12-06 11:50:00,152.65,153.25,152.48,153.02,300538.0,144.8799,145.4493,144.7185,145.231,300538.0
2018-12-06 11:55:00,153.01,153.57,152.87,153.41,227596.0,145.2215,145.753,145.0887,145.6012,227596.0
2018-12-06 12:00:00,153.41,153.47,152.89,153.12,376702.0,145.6012,145.6581,145.1076,145.3259,376702.0
2018-12-06 12:05:00,153.13,153.2,152.75,152.76,160206.0,145.3354,145.4019,144.9748,144.9843,160206.0
2018-12-06 12:10:00,152.76,152.95,152.57,152.95,140352.0,144.9843,145.1646,144.8039,145.1646,140352.0
2018-12-06 12:15:00,152.98,153.81,152.88,153.62,338953.0,145.1931,145.9808,145.0982,145.8005,338953.0
2018-12-06 12:20:00,153.63,154.2,153.28,153.99,409093.0,145.81,146.351,145.4778,146.1517,409093.0
2018-12-06 12:25:00,153.98,154.42,153.78,154.39,226293.0,146.1422,146.5598,145.9523,146.5313,226293.0
2018-12-06 12:30:00,154.43,155.73,154.37,155.27,504340.0,146.5693,147.8031,146.5123,147.3665,504340.0
2018-12-06 12:35:00,155.29,155.38,154.77,154.95,188317.0,147.3855,147.4709,146.892,147.0628,188317.0
2018-12-06 12:40:00,154.91,155.0,154.33,154.74,190540.0,147.0248,147.1102,146.4743,146.8635,190540.0
2018-12-06 12:45:00,154.71,155.06,154.63,154.75,128286.0,146.835,147.1672,146.7591,146.873,128286.0
2018-12-06 12:50:00,154.76,155.14,154.56,155.03,171666.0,146.8825,147.2431,146.6926,147.1387,171666.0
2018-12-06 12:55:00,155.03,155.34,154.83,154.89,293801.0,147.1387,147.4329,146.9489,147.0058,293801.0
2018-12-06 13:00:00,154.88,154.9,154.44,154.65,150474.0,146.9964,147.0153,146.5787,146.7781,150474.0
2018-12-06 13:05:00,154.69,154.83,153.7,153.84,206968.0,146.816,146.9489,145.8764,146.0093,206968.0
2018-12-06 13:10:00,153.86,154.3,153.84,154.22,128873.0,146.0283,146.4459,146.0093,146.3699,128873.0
2018-12-06 13:15:00,154.22,154.33,153.88,154.0,110786.0,146.3699,146.4743,146.0473,146.1611,110786.0
2018-12-06 13:20:00,153.98,154.01,153.66,153.84,105143.0,146.1422,146.1706,145.8385,146.0093,105143.0
2018-12-06 13:25:00,153.83,154.01,153.66,153.81,147236.0,145.9998,146.1706,145.8385,145.9808,147236.0
2018-12-06 13:30:00,153.81,153.94,153.47,153.92,106902.0,145.9808,146.1042,145.6581,146.0852,106902.0
2018-12-06 13:35:00,153.94,154.2,153.63,154.02,109014.0,146.1042,146.351,145.81,146.1801,109014.0
2018-12-06 13:40:00,154.0,154.46,153.99,154.13,158662.0,146.1611,146.5977,146.1517,146.2845,158662.0
2018-12-06 13:45:00,154.13,154.4,154.07,154.24,99895.0,146.2845,146.5408,146.2276,146.3889,99895.0
2018-12-06 13:50:00,154.23,154.26,153.89,154.02,214591.0,146.3794,146.4079,146.0567,146.1801,214591.0
2018-12-06 13:55:00,154.03,154.22,153.66,154.15,166784.0,146.1896,146.3699,145.8385,146.3035,166784.0
2018-12-06 14:00:00,154.14,154.56,154.08,154.17,176501.0,146.294,146.6926,146.2371,146.3225,176501.0
2018-12-06 14:05:00,154.19,154.19,153.5,153.64,129110.0,146.3415,146.3415,145.6866,145.8195,129110.0
2018-12-06 14:10:00,153.67,154.0,153.45,153.92,113540.0,145.8479,146.1611,145.6391,146.0852,113540.0
2018-12-06 14:15:00,153.91,153.93,153.48,153.5,107254.0,146.0757,146.0947,145.6676,145.6866,107254.0
2018-12-06 14:20:00,153.56,154.2,153.54,154.09,119746.0,145.7435,146.351,145.7246,146.2466,119746.0
2018-12-06 14:25:00,154.12,155.0,154.12,154.96,231038.0,146.275,147.1102,146.275,147.0723,231038.0
2018-12-06 14:30:00,154.95,154.96,154.02,154.35,135646.0,147.0628,147.0723,146.1801,146.4933,135646.0
2018-12-06 14:35:00,154.36,154.65,153.81,154.13,185549.0,146.5028,146.7781,145.9808,146.2845,185549.0
2018-12-06 14:40:00,154.13,154.55,154.08,154.08,92948.0,146.2845,146.6831,146.2371,146.2371,92948.0
2018-12-06 14:45:00,154.11,154.24,153.53,153.79,123642.0,146.2655,146.3889,145.7151,145.9618,123642.0
2018-12-06 14:50:00,153.77,154.86,153.71,154.58,102042.0,145.9429,146.9774,145.8859,146.7116,102042.0
2018-12-06 14:55:00,154.54,154.95,154.42,154.9,104332.0,146.6737,147.0628,146.5598,147.0153,104332.0
2018-12-06 15:00:00,154.91,155.23,154.63,154.63,141037.0,147.0248,147.3285,146.7591,146.7591,141037.0
2018-12-06 15:05:00,154.67,154.97,154.32,154.85,118490.0,146.797,147.0818,146.4649,146.9679,118490.0
2018-12-06 15:10:00,154.84,155.24,154.68,154.85,125210.0,146.9584,147.338,146.8065,146.9679,125210.0
2018-12-06 15:15:00,154.88,155.36,154.63,155.29,148265.0,146.9964,147.4519,146.7591,147.3855,148265.0
2018-12-06 15:20:00,155.29,155.36,154.97,155.21,126729.0,147.3855,147.4519,147.0818,147.3096,126729.0
2018-12-06 15:25:00,155.2,155.7,155.2,155.7,181746.0,147.3001,147.7746,147.3001,147.7746,181746.0
2018-12-06 15:30:00,155.66,155.81,155.46,155.49,213293.0,147.7366,147.879,147.5468,147.5753,213293.0
2018-12-06 15:35:00,155.49,155.55,155.24,155.5,154131.0,147.5753,147.6322,147.338,147.5848,154131.0
2018-12-06 15:40:00,155.49,155.55,154.9,155.41,194151.0,147.5753,147.6322,147.0153,147.4994,194151.0
2018-12-06 15:45:00,155.42,155.75,155.35,155.66,221278.0,147.5089,147.8221,147.4424,147.7366,221278.0
2018-12-06 15:50:00,155.64,155.87,155.38,155.54,307328.0,147.7177,147.936,147.4709,147.6228,307328.0
2018-12-06 15:55:00,155.56,155.87,155.56,155.79,497813.0,147.6417,147.936,147.6417,147.86,497813.0
2018-12-07 09:30:00,155.4,155.7,154.86,154.95,471902.0,147.4899,147.7746,146.9774,147.0628,471902.0
2018-12-07 09:35:00,154.97,157.21,154.9,157.09,366280.0,147.0818,149.2078,147.0153,149.0939,366280.0
2018-12-07 09:40:00,157.09,157.65,156.81,157.27,359625.0,149.0939,149.6254,148.8281,149.2647,359625.0
2018-12-07 09:45:00,157.25,157.58,156.79,156.91,263387.0,149.2457,149.5589,148.8091,148.923,263387.0
2018-12-07 09:50:00,156.89,157.77,156.6,157.47,235380.0,148.904,149.7392,148.6288,149.4545,235380.0
2018-12-07 09:55:00,157.48,157.9,157.17,157.63,236791.0,149.464,149.8626,149.1698,149.6064,236791.0
2018-12-07 10:00:00,157.63,158.05,157.52,157.88,312044.0,149.6064,150.005,149.502,149.8436,312044.0
2018-12-07 10:05:00,157.88,157.88,157.03,157.07,233499.0,149.8436,149.8436,149.0369,149.0749,233499.0
2018-12-07 10:10:00,157.08,157.08,156.05,156.14,315325.0,149.0844,149.0844,148.1068,148.1922,315325.0
2018-12-07 10:15:00,156.1,156.3,155.58,155.85,251690.0,148.1543,148.3441,147.6607,147.917,251690.0
2018-12-07 10:20:00,155.84,156.19,155.55,155.72,145082.0,147.9075,148.2397,147.6322,147.7936,145082.0
2018-12-07 10:25:00,155.69,155.76,155.15,155.44,257890.0,147.7651,147.8316,147.2526,147.5278,257890.0
2018-12-07 10:30:00,155.4,155.77,155.16,155.4,127319.0,147.4899,147.841,147.2621,147.4899,127319.0
2018-12-07 10:35:00,155.34,155.4,154.72,155.05,176207.0,147.4329,147.4899,146.8445,147.1577,176207.0
2018-12-07 10:40:00,155.04,155.25,154.81,154.93,203495.0,147.1482,147.3475,146.9299,147.0438,203495.0
2018-12-07 10:45:00,154.93,154.97,154.55,154.6,290977.0,147.0438,147.0818,146.6831,146.7306,290977.0
2018-12-07 10:50:00,154.56,154.67,154.19,154.36,171152.0,146.6926,146.797,146.3415,146.5028,171152.0
2018-12-07 10:55:00,154.34,154.78,154.31,154.77,108543.0,146.4838,146.9014,146.4554,146.892,108543.0
2018-12-07 11:00:00,154.79,155.19,154.59,154.82,139966.0,146.9109,147.2906,146.7211,146.9394,139966.0
2018-12-07 11:05:00,154.84,155.1,154.58,154.65,170542.0,146.9584,147.2052,146.7116,146.7781,170542.0
2018-12-07 11:10:00,154.7,154.95,154.12,154.16,107109.0,146.8255,147.0628,146.275,146.313,107109.0
2018-12-07 11:15:00,154.14,154.51,154.08,154.34,91193.0,146.294,146.6452,146.2371,146.4838,91193.0
2018-12-07 11:20:00,154.32,154.44,153.65,153.75,162380.0,146.4649,146.5787,145.829,145.9239,162380.0
2018-12-07 11:25:00,153.74,154.26,153.67,154.09,142583.0,145.9144,146.4079,145.8479,146.2466,142583.0
2018-12-07 11:30:00,154.09,154.14,153.52,153.8,162971.0,146.2466,146.294,145.7056,145.9713,162971.0
2018-12-07 11:35:00,153.84,154.38,153.73,154.25,118685.0,146.0093,146.5218,145.9049,146.3984,118685.0
2018-12-07 11:40:00,154.23,154.81,154.14,154.71,93246.0,146.3794,146.9299,146.294,146.835,93246.0
2018-12-07 11:45:00,154.69,155.08,154.61,154.95,142076.0,146.816,147.1862,146.7401,147.0628,142076.0
2018-12-07 11:50:00,154.95,154.95,154.15,154.19,118483.0,147.0628,147.0628,146.3035,146.3415,118483.0
2018-12-07 11:55:00,154.18,154.41,154.06,154.22,97056.0,146.332,146.5503,146.2181,146.3699,97056.0
2018-12-07 12:00:00,154.2,154.46,154.16,154.26,114381.0,146.351,146.5977,146.313,146.4079,114381.0
2018-12-07 12:05:00,154.25,154.38,153.88,154.02,110833.0,146.3984,146.5218,146.0473,146.1801,110833.0
2018-12-07 12:10:00,154.04,154.37,153.85,153.95,74088.0,146.1991,146.5123,146.0188,146.1137,74088.0
2018-12-07 12:15:00,153.93,154.0,153.51,153.61,116731.0,146.0947,146.1611,145.6961,145.791,116731.0
2018-12-07 12:20:00,153.64,153.86,153.59,153.75,83876.0,145.8195,146.0283,145.772,145.9239,83876.0
2018-12-07 12:25:00,153.76,153.77,153.39,153.68,158085.0,145.9334,145.9429,145.5822,145.8574,158085.0
2018-12-07 12:30:00,153.63,153.89,153.47,153.7,68375.0,145.81,146.0567,145.6581,145.8764,68375.0
2018-12-07 12:35:00,153.67,153.85,153.55,153.74,73034.0,145.8479,146.0188,145.7341,145.9144,73034.0
2018-12-07 12:40:00,153.77,153.78,153.15,153.59,130470.0,145.9429,145.9523,145.3544,145.772,130470.0
2018-12-07 12:45:00,153.58,153.88,153.4,153.55,84938.0,145.7625,146.0473,145.5917,145.7341,84938.0
2018-12-07 12:50:00,153.59,154.47,153.55,154.42,91636.0,145.772,146.6072,145.7341,146.5598,91636.0
2018-12-07 12:55:00,154.41,154.8,154.28,154.61,95673.0,146.5503,146.9204,146.4269,146.7401,95673.0
2018-12-07 13:00:00,154.56,155.09,154.46,154.85,99026.0,146.6926,147.1957,146.5977,146.9679,99026.0
2018-12-07 13:05:00,154.85,154.86,154.3,154.44,91266.0,146.9679,146.9774,146.4459,146.5787,91266.0
2018-12-07 13:10:00,154.44,154.65,154.19,154.3,67803.0,146.5787,146.7781,146.3415,146.4459,67803.0
2018-12-07 13:15:00,154.32,154.53,154.23,154.31,41877.0,146.4649,146.6642,146.3794,146.4554,41877.0
2018-12-07 13:20:00,154.35,155.08,154.34,154.99,83475.0,146.4933,147.1862,146.4838,147.1008,83475.0
2018-12-07 13:25:00,154.97,155.27,154.68,155.2,107973.0,147.0818,147.3665,146.8065,147.3001,107973.0
2018-12-07 13:30:00,155.18,155.22,154.53,154.55,69017.0,147.2811,147.319,146.6642,146.6831,69017.0
2018-12-07 13:35:00,154.52,154.81,154.41,154.57,65046.0,146.6547,146.9299,146.5503,146.7021,65046.0
2018-12-07 13:40:00,154.54,154.59,154.2,154.37,83178.0,146.6737,146.7211,146.351,146.5123,83178.0
2018-12-07 13:45:00,154.37,154.45,153.86,153.91,92968.0,146.5123,146.5882,146.0283,146.0757,92968.0
2018-12-07 13:50:00,153.91,153.99,153.75,153.86,102241.0,146.0757,146.1517,145.9239,146.0283,102241.0
2018-12-07 13:55:00,153.86,153.86,153.33,153.43,110943.0,146.0283,146.0283,145.5253,145.6202,110943.0
2018-12-07 14:00:00,153.46,153.84,153.32,153.37,128611.0,145.6486,146.0093,145.5158,145.5632,128611.0
2018-12-07 14:05:00,153.42,154.01,153.41,153.74,146185.0,145.6107,146.1706,145.6012,145.9144,146185.0
2018-12-07 14:10:00,153.78,153.82,153.41,153.51,91708.0,145.9523,145.9903,145.6012,145.6961,91708.0
2018-12-07 14:15:00,153.51,154.16,153.47,154.04,117617.0,145.6961,146.313,145.6581,146.1991,117617.0
2018-12-07 14:20:00,154.05,154.39,153.78,153.78,113324.0,146.2086,146.5313,145.9523,145.9523,113324.0
2018-12-07 14:25:00,153.86,154.13,153.63,153.99,119103.0,146.0283,146.2845,145.81,146.1517,119103.0
2018-12-07 14:30:00,153.99,154.12,153.44,153.56,131193.0,146.1517,146.275,145.6297,145.7435,131193.0
2018-12-07 14:35:00,153.55,153.71,153.21,153.26,133538.0,145.7341,145.8859,145.4114,145.4588,133538.0
2018-12-07 14:40:00,153.25,153.31,152.75,152.83,187831.0,145.4493,145.5063,144.9748,145.0507,187831.0
2018-12-07 14:45:00,152.82,152.93,152.47,152.6,168918.0,145.0412,145.1456,144.709,144.8324,168918.0
2018-12-07 14:50:00,152.62,153.03,152.41,152.47,156045.0,144.8514,145.2405,144.6521,144.709,156045.0
2018-12-07 14:55:00,152.48,152.52,151.99,152.24,209154.0,144.7185,144.7565,144.2535,144.4907,209154.0
2018-12-07 15:00:00,152.23,152.25,151.73,151.87,215855.0,144.4812,144.5002,144.0067,144.1396,215855.0
2018-12-07 15:05:00,151.89,152.66,151.89,152.58,327707.0,144.1585,144.8894,144.1585,144.8134,327707.0
2018-12-07 15:10:00,152.58,153.14,152.5,152.55,250068.0,144.8134,145.3449,144.7375,144.785,250068.0
2018-12-07 15:15:00,152.53,152.87,152.34,152.49,215404.0,144.766,145.0887,144.5856,144.728,215404.0
2018-12-07 15:20:00,152.49,152.51,152.17,152.25,166481.0,144.728,144.747,144.4243,144.5002,166481.0
2018-12-07 15:25:00,152.26,152.82,152.08,152.71,148698.0,144.5097,145.0412,144.3389,144.9368,148698.0
2018-12-07 15:30:00,152.71,153.13,152.58,153.05,176161.0,144.9368,145.3354,144.8134,145.2595,176161.0
2018-12-07 15:35:00,153.08,153.21,152.48,152.48,203719.0,145.288,145.4114,144.7185,144.7185,203719.0
2018-12-07 15:40:00,152.48,152.82,152.29,152.56,203303.0,144.7185,145.0412,144.5382,144.7944,203303.0
2018-12-07 15:45:00,152.57,152.76,152.24,152.25,347204.0,144.8039,144.9843,144.4907,144.5002,347204.0
2018-12-07 15:50:00,152.26,152.62,152.26,152.42,282802.0,144.5097,144.8514,144.5097,144.6616,282802.0
2018-12-07 15:55:00,152.43,153.31,152.38,153.01,734508.0,144.6711,145.5063,144.6236,145.2215,734508.0
2018-12-10 09:30:00,150.39,151.08,149.11,150.95,1075618.0,142.7349,143.3898,141.5201,143.2664,1075618.0
2018-12-10 09:35:00,150.97,151.38,150.61,150.91,469209.0,143.2854,143.6745,142.9437,143.2284,469209.0
2018-12-10 09:40:00,150.93,152.57,150.71,152.44,441447.0,143.2474,144.8039,143.0386,144.6806,441447.0
2018-12-10 09:45:00,152.39,152.81,151.17,151.6,327890.0,144.6331,145.0317,143.4752,143.8833,327890.0
2018-12-10 09:50:00,151.64,151.81,150.4,150.54,413281.0,143.9213,144.0826,142.7444,142.8773,413281.0
2018-12-10 09:55:00,150.49,150.83,150.28,150.33,306767.0,142.8298,143.1525,142.6305,142.678,306767.0
2018-12-10 10:00:00,150.36,151.12,150.31,151.08,251121.0,142.7064,143.4277,142.659,143.3898,251121.0
2018-12-10 10:05:00,151.07,151.25,150.7,150.74,253184.0,143.3803,143.5511,143.0291,143.0671,253184.0
2018-12-10 10:10:00,150.76,151.54,150.43,151.48,227160.0,143.0861,143.8264,142.7729,143.7694,227160.0
2018-12-10 10:15:00,151.41,151.56,150.99,151.49,184111.0,143.703,143.8453,143.3044,143.7789,184111.0
2018-12-10 10:20:00,151.53,151.93,151.39,151.53,122026.0,143.8169,144.1965,143.684,143.8169,122026.0
2018-12-10 10:25:00,151.51,151.51,150.7,151.06,134880.0,143.7979,143.7979,143.0291,143.3708,134880.0
2018-12-10 10:30:00,151.01,151.22,150.38,150.62,181293.0,143.3233,143.5227,142.7254,142.9532,181293.0
2018-12-10 10:35:00,150.65,150.82,150.17,150.25,160482.0,142.9817,143.143,142.5261,142.602,160482.0
2018-12-10 10:40:00,150.19,150.37,149.54,149.56,279935.0,142.5451,142.7159,141.9282,141.9471,279935.0
2018-12-10 10:45:00,149.52,150.27,149.49,149.98,219859.0,141.9092,142.621,141.8807,142.3458,219859.0
2018-12-10 10:50:00,150.0,150.21,149.57,149.57,196148.0,142.3648,142.5641,141.9566,141.9566,196148.0
2018-12-10 10:55:00,149.56,149.87,149.2,149.48,201478.0,141.9471,142.2414,141.6055,141.8712,201478.0
2018-12-10 11:00:00,149.43,149.53,148.14,148.3,303479.0,141.8238,141.9187,140.5994,140.7513,303479.0
2018-12-10 11:05:00,148.34,148.49,148.05,148.26,233262.0,140.7892,140.9316,140.514,140.7133,233262.0
2018-12-10 11:10:00,148.26,148.52,147.86,148.21,265752.0,140.7133,140.9601,140.3337,140.6659,265752.0
2018-12-10 11:15:00,148.19,148.28,147.55,147.82,220358.0,140.6469,140.7323,140.0395,140.2957,220358.0
2018-12-10 11:20:00,147.83,148.29,147.48,147.96,308353.0,140.3052,140.7418,139.973,140.4286,308353.0
2018-12-10 11:25:00,147.97,148.69,147.96,148.64,304904.0,140.4381,141.1214,140.4286,141.074,304904.0
2018-12-10 11:30:00,148.63,149.07,148.41,148.49,322291.0,141.0645,141.4821,140.8557,140.9316,322291.0
2018-12-10 11:35:00,148.52,149.37,148.52,149.17,156613.0,140.9601,141.7668,140.9601,141.577,156613.0
2018-12-10 11:40:00,149.16,149.38,148.95,149.25,127581.0,141.5675,141.7763,141.3682,141.6529,127581.0
2018-12-10 11:45:00,149.27,149.76,149.09,149.15,118178.0,141.6719,142.137,141.5011,141.558,118178.0
2018-12-10 11:50:00,149.16,149.55,149.03,149.18,106729.0,141.5675,141.9377,141.4441,141.5865,106729.0
2018-12-10 11:55:00,149.17,149.42,148.44,148.69,119539.0,141.577,141.8143,140.8842,141.1214,119539.0
2018-12-10 12:00:00,148.66,149.1,148.57,148.95,130047.0,141.093,141.5106,141.0075,141.3682,130047.0
2018-12-10 12:05:00,148.93,149.29,148.81,149.0,73972.0,141.3492,141.6909,141.2353,141.4157,73972.0
2018-12-10 12:10:00,148.99,149.48,148.92,149.28,87865.0,141.4062,141.8712,141.3397,141.6814,87865.0
2018-12-10 12:15:00,149.27,149.46,148.91,149.07,99017.0,141.6719,141.8522,141.3302,141.4821,99017.0
2018-12-10 12:20:00,149.05,149.33,148.79,149.01,70357.0,141.4631,141.7289,141.2163,141.4251,70357.0
2018-12-10 12:25:00,148.99,149.33,148.86,149.09,68969.0,141.4062,141.7289,141.2828,141.5011,68969.0
2018-12-10 12:30:00,149.09,149.43,148.95,149.4,69714.0,141.5011,141.8238,141.3682,141.7953,69714.0
2018-12-10 12:35:00,149.44,150.29,149.41,150.08,169995.0,141.8333,142.64,141.8048,142.4407,169995.0
2018-12-10 12:40:00,150.05,150.5,150.0,150.2,88206.0,142.4122,142.8393,142.3648,142.5546,88206.0
2018-12-10 12:45:00,150.17,150.58,150.0,150.47,81241.0,142.5261,142.9152,142.3648,142.8108,81241.0
2018-12-10 12:50:00,150.48,150.8,150.31,150.71,84991.0,142.8203,143.124,142.659,143.0386,84991.0
2018-12-10 12:55:00,150.71,150.79,150.45,150.68,74918.0,143.0386,143.1145,142.7918,143.0101,74918.0
2018-12-10 13:00:00,150.72,151.03,150.59,150.75,123286.0,143.0481,143.3423,142.9247,143.0766,123286.0
2018-12-10 13:05:00,150.75,150.82,150.5,150.51,59879.0,143.0766,143.143,142.8393,142.8488,59879.0
2018-12-10 13:10:00,150.51,151.15,150.34,150.87,78085.0,142.8488,143.4562,142.6874,143.1905,78085.0
2018-12-10 13:15:00,150.87,150.96,150.48,150.7,58225.0,143.1905,143.2759,142.8203,143.0291,58225.0
2018-12-10 13:20:00,150.68,150.75,150.17,150.26,86487.0,143.0101,143.0766,142.5261,142.6115,86487.0
2018-12-10 13:25:00,150.27,150.35,149.96,150.07,55354.0,142.621,142.6969,142.3268,142.4312,55354.0
2018-12-10 13:30:00,150.06,150.82,150.02,150.79,78138.0,142.4217,143.143,142.3837,143.1145,78138.0
2018-12-10 13:35:00,150.81,151.24,150.8,151.12,66158.0,143.1335,143.5416,143.124,143.4277,66158.0
2018-12-10 13:40:00,151.13,151.31,150.87,150.95,79094.0,143.4372,143.6081,143.1905,143.2664,79094.0
2018-12-10 13:45:00,150.95,151.41,150.95,151.24,102201.0,143.2664,143.703,143.2664,143.5416,102201.0
2018-12-10 13:50:00,151.24,151.76,151.24,151.59,103143.0,143.5416,144.0352,143.5416,143.8738,103143.0
2018-12-10 13:55:00,151.61,151.65,151.34,151.38,57543.0,143.8928,143.9308,143.6365,143.6745,57543.0
2018-12-10 14:00:00,151.4,151.53,151.15,151.22,52388.0,143.6935,143.8169,143.4562,143.5227,52388.0
2018-12-10 14:05:00,151.19,151.82,151.15,151.67,76581.0,143.4942,144.0921,143.4562,143.9497,76581.0
2018-12-10 14:10:00,151.66,151.66,150.83,150.88,69819.0,143.9403,143.9403,143.1525,143.2,69819.0
2018-12-10 14:15:00,150.9,151.16,150.82,150.98,50486.0,143.2189,143.4657,143.143,143.2949,50486.0
2018-12-10 14:20:00,151.03,151.22,150.66,151.1,91714.0,143.3423,143.5227,142.9912,143.4088,91714.0
2018-12-10 14:25:00,151.1,151.53,151.03,151.36,74475.0,143.4088,143.8169,143.3423,143.6555,74475.0
2018-12-10 14:30:00,151.36,151.83,151.22,151.73,161180.0,143.6555,144.1016,143.5227,144.0067,161180.0
2018-12-10 14:35:00,151.73,151.8,151.51,151.64,90328.0,144.0067,144.0731,143.7979,143.9213,90328.0
2018-12-10 14:40:00,151.67,151.67,151.33,151.52,65445.0,143.9497,143.9497,143.6271,143.8074,65445.0
2018-12-10 14:45:00,151.48,151.57,151.18,151.34,77183.0,143.7694,143.8548,143.4847,143.6365,77183.0
2018-12-10 14:50:00,151.32,151.47,150.96,151.26,91830.0,143.6176,143.7599,143.2759,143.5606,91830.0
2018-12-10 14:55:00,151.24,151.46,150.5,150.63,81316.0,143.5416,143.7504,142.8393,142.9627,81316.0
2018-12-10 15:00:00,150.65,150.98,150.49,150.74,67312.0,142.9817,143.2949,142.8298,143.0671,67312.0
2018-12-10 15:05:00,150.74,151.23,150.74,151.18,72698.0,143.0671,143.5321,143.0671,143.4847,72698.0
2018-12-10 15:10:00,151.19,151.31,150.92,150.98,66379.0,143.4942,143.6081,143.2379,143.2949,66379.0
2018-12-10 15:15:00,151.0,151.0,150.62,150.94,76419.0,143.3139,143.3139,142.9532,143.2569,76419.0
2018-12-10 15:20:00,150.95,151.06,150.8,150.94,80129.0,143.2664,143.3708,143.124,143.2569,80129.0
2018-12-10 15:25:00,150.94,151.05,150.83,151.04,72963.0,143.2569,143.3613,143.1525,143.3518,72963.0
2018-12-10 15:30:00,151.06,151.79,151.06,151.77,115330.0,143.3708,144.0636,143.3708,144.0447,115330.0
2018-12-10 15:35:00,151.77,152.03,151.62,151.78,160048.0,144.0447,144.2914,143.9023,144.0541,160048.0
2018-12-10 15:40:00,151.78,151.83,151.41,151.43,149945.0,144.0541,144.1016,143.703,143.722,149945.0
2018-12-10 15:45:00,151.43,151.65,151.17,151.34,158425.0,143.722,143.9308,143.4752,143.6365,158425.0
2018-12-10 15:50:00,151.34,151.37,151.13,151.19,129488.0,143.6365,143.665,143.4372,143.4942,129488.0
2018-12-10 15:55:00,151.19,151.54,151.06,151.4,312295.0,143.4942,143.8264,143.3708,143.6935,312295.0
2018-12-11 09:30:00,155.26,155.98,154.92,155.52,853474.0,147.357,148.0404,147.0343,147.6038,853474.0
2018-12-11 09:35:00,155.53,156.24,154.36,154.37,526951.0,147.6133,148.2871,146.5028,146.5123,526951.0
2018-12-11 09:40:00,154.37,155.03,154.36,154.96,238780.0,146.5123,147.1387,146.5028,147.0723,238780.0
2018-12-11 09:45:00,154.98,155.48,154.52,154.81,289358.0,147.0913,147.5658,146.6547,146.9299,289358.0
2018-12-11 09:50:00,154.83,154.94,154.41,154.7,271591.0,146.9489,147.0533,146.5503,146.8255,271591.0
2018-12-11 09:55:00,154.72,155.06,154.18,154.48,256178.0,146.8445,147.1672,146.332,146.6167,256178.0
2018-12-11 10:00:00,154.48,154.77,154.43,154.47,152167.0,146.6167,146.892,146.5693,146.6072,152167.0
2018-12-11 10:05:00,154.47,154.57,153.6,153.65,233639.0,146.6072,146.7021,145.7815,145.829,233639.0
2018-12-11 10:10:00,153.62,153.65,153.18,153.5,319273.0,145.8005,145.829,145.3829,145.6866,319273.0
2018-12-11 10:15:00,153.5,153.74,153.32,153.59,295103.0,145.6866,145.9144,145.5158,145.772,295103.0
2018-12-11 10:20:00,153.6,154.42,153.58,154.35,236909.0,145.7815,146.5598,145.7625,146.4933,236909.0
2018-12-11 10:25:00,154.4,154.73,154.18,154.61,148943.0,146.5408,146.854,146.332,146.7401,148943.0
2018-12-11 10:30:00,154.63,154.85,154.12,154.56,149267.0,146.7591,146.9679,146.275,146.6926,149267.0
2018-12-11 10:35:00,154.58,154.6,153.96,154.3,221548.0,146.7116,146.7306,146.1232,146.4459,221548.0
2018-12-11 10:40:00,154.34,154.57,154.19,154.38,90268.0,146.4838,146.7021,146.3415,146.5218,90268.0
2018-12-11 10:45:00,154.39,154.56,153.75,153.82,138051.0,146.5313,146.6926,145.9239,145.9903,138051.0
2018-12-11 10:50:00,153.78,154.19,153.46,153.63,150534.0,145.9523,146.3415,145.6486,145.81,150534.0
2018-12-11 10:55:00,153.65,153.8,153.14,153.67,94957.0,145.829,145.9713,145.3449,145.8479,94957.0
2018-12-11 11:00:00,153.69,153.69,153.01,153.27,85240.0,145.8669,145.8669,145.2215,145.4683,85240.0
2018-12-11 11:05:00,153.28,154.01,153.08,153.99,104116.0,145.4778,146.1706,145.288,146.1517,104116.0
2018-12-11 11:10:00,153.97,154.19,153.32,153.42,94427.0,146.1327,146.3415,145.5158,145.6107,94427.0
2018-12-11 11:15:00,153.43,153.88,153.38,153.85,55364.0,145.6202,146.0473,145.5727,146.0188,55364.0
2018-12-11 11:20:00,153.88,154.06,153.5,154.01,61649.0,146.0473,146.2181,145.6866,146.1706,61649.0
2018-12-11 11:25:00,154.04,154.19,153.37,153.66,82170.0,146.1991,146.3415,145.5632,145.8385,82170.0
2018-12-11 11:30:00,153.63,153.73,153.07,153.14,97637.0,145.81,145.9049,145.2785,145.3449,97637.0
2018-12-11 11:35:00,153.14,153.39,153.06,153.32,85098.0,145.3449,145.5822,145.269,145.5158,85098.0
2018-12-11 11:40:00,153.32,153.32,152.78,152.89,167935.0,145.5158,145.5158,145.0032,145.1076,167935.0
2018-12-11 11:45:00,152.91,153.1,152.72,153.01,117459.0,145.1266,145.307,144.9463,145.2215,117459.0
2018-12-11 11:50:00,153.01,153.4,152.95,153.4,101437.0,145.2215,145.5917,145.1646,145.5917,101437.0
2018-12-11 11:55:00,153.33,153.44,153.1,153.12,65604.0,145.5253,145.6297,145.307,145.3259,65604.0
2018-12-11 12:00:00,153.11,153.17,152.43,152.55,130393.0,145.3164,145.3734,144.6711,144.785,130393.0
2018-12-11 12:05:00,152.59,152.77,151.91,152.31,168567.0,144.8229,144.9938,144.1775,144.5572,168567.0
2018-12-11 12:10:00,152.28,152.35,151.77,152.08,139813.0,144.5287,144.5951,144.0447,144.3389,139813.0
2018-12-11 12:15:00,152.1,152.25,151.77,152.03,87219.0,144.3579,144.5002,144.0447,144.2914,87219.0
2018-12-11 12:20:00,152.05,152.5,152.02,152.45,75601.0,144.3104,144.7375,144.2819,144.69,75601.0
2018-12-11 12:25:00,152.43,152.53,152.0,152.29,185987.0,144.6711,144.766,144.2629,144.5382,185987.0
2018-12-11 12:30:00,152.3,152.59,152.05,152.21,63348.0,144.5477,144.8229,144.3104,144.4623,63348.0
2018-12-11 12:35:00,152.22,152.5,152.08,152.34,68144.0,144.4718,144.7375,144.3389,144.5856,68144.0
2018-12-11 12:40:00,152.34,152.68,152.21,152.63,137733.0,144.5856,144.9083,144.4623,144.8609,137733.0
2018-12-11 12:45:00,152.6,152.77,152.4,152.62,52823.0,144.8324,144.9938,144.6426,144.8514,52823.0
2018-12-11 12:50:00,152.6,152.82,152.48,152.61,41862.0,144.8324,145.0412,144.7185,144.8419,41862.0
2018-12-11 12:55:00,152.64,152.78,152.09,152.23,58498.0,144.8704,145.0032,144.3484,144.4812,58498.0
2018-12-11 13:00:00,152.2,152.32,151.93,151.99,93749.0,144.4528,144.5667,144.1965,144.2535,93749.0
2018-12-11 13:05:00,152.02,152.16,151.69,151.85,65006.0,144.2819,144.4148,143.9687,144.1206,65006.0
2018-12-11 13:10:00,151.88,151.93,151.61,151.92,53661.0,144.1491,144.1965,143.8928,144.187,53661.0
2018-12-11 13:15:00,151.9,152.28,151.79,152.0,118944.0,144.168,144.5287,144.0636,144.2629,118944.0
2018-12-11 13:20:00,152.03,152.5,152.01,152.37,62661.0,144.2914,144.7375,144.2724,144.6141,62661.0
2018-12-11 13:25:00,152.38,152.44,152.23,152.43,58410.0,144.6236,144.6806,144.4812,144.6711,58410.0
2018-12-11 13:30:00,152.4,152.41,152.07,152.23,57088.0,144.6426,144.6521,144.3294,144.4812,57088.0
2018-12-11 13:35:00,152.25,152.28,152.1,152.13,35695.0,144.5002,144.5287,144.3579,144.3863,35695.0
2018-12-11 13:40:00,152.17,152.17,151.4,151.43,83570.0,144.4243,144.4243,143.6935,143.722,83570.0
2018-12-11 13:45:00,151.3,151.6,151.19,151.43,49303.0,143.5986,143.8833,143.4942,143.722,49303.0
2018-12-11 13:50:00,151.4,151.52,150.9,151.22,74737.0,143.6935,143.8074,143.2189,143.5227,74737.0
2018-12-11 13:55:00,151.22,151.48,151.18,151.33,36249.0,143.5227,143.7694,143.4847,143.6271,36249.0
2018-12-11 14:00:00,151.34,151.56,151.17,151.41,61759.0,143.6365,143.8453,143.4752,143.703,61759.0
2018-12-11 14:05:00,151.43,151.67,151.26,151.36,51475.0,143.722,143.9497,143.5606,143.6555,51475.0
2018-12-11 14:10:00,151.3,151.51,151.1,151.45,81309.0,143.5986,143.7979,143.4088,143.7409,81309.0
2018-12-11 14:15:00,151.39,151.93,151.12,151.8,82020.0,143.684,144.1965,143.4277,144.0731,82020.0
2018-12-11 14:20:00,151.79,151.89,151.54,151.74,60630.0,144.0636,144.1585,143.8264,144.0162,60630.0
2018-12-11 14:25:00,151.75,152.49,151.74,152.36,106318.0,144.0257,144.728,144.0162,144.6046,106318.0
2018-12-11 14:30:00,152.34,152.7,152.34,152.6,79760.0,144.5856,144.9273,144.5856,144.8324,79760.0
2018-12-11 14:35:00,152.61,152.72,152.03,152.15,85576.0,144.8419,144.9463,144.2914,144.4053,85576.0
2018-12-11 14:40:00,152.14,152.75,152.05,152.54,86047.0,144.3958,144.9748,144.3104,144.7755,86047.0
2018-12-11 14:45:00,152.51,152.86,152.5,152.56,83553.0,144.747,145.0792,144.7375,144.7944,83553.0
2018-12-11 14:50:00,152.59,152.81,152.34,152.63,55508.0,144.8229,145.0317,144.5856,144.8609,55508.0
2018-12-11 14:55:00,152.68,152.73,152.2,152.39,54815.0,144.9083,144.9558,144.4528,144.6331,54815.0
2018-12-11 15:00:00,152.41,152.53,151.88,152.07,89188.0,144.6521,144.766,144.1491,144.3294,89188.0
2018-12-11 15:05:00,152.1,152.65,151.94,152.58,77110.0,144.3579,144.8799,144.206,144.8134,77110.0
2018-12-11 15:10:00,152.56,153.15,152.52,152.94,166098.0,144.7944,145.3544,144.7565,145.1551,166098.0
2018-12-11 15:15:00,152.93,153.08,152.76,152.9,93224.0,145.1456,145.288,144.9843,145.1171,93224.0
2018-12-11 15:20:00,152.88,153.08,152.84,152.89,82881.0,145.0982,145.288,145.0602,145.1076,82881.0
2018-12-11 15:25:00,152.9,153.06,152.71,152.87,125929.0,145.1171,145.269,144.9368,145.0887,125929.0
2018-12-11 15:30:00,152.86,153.35,152.82,152.9,124648.0,145.0792,145.5442,145.0412,145.1171,124648.0
2018-12-11 15:35:00,152.92,153.0,152.5,152.67,120047.0,145.1361,145.212,144.7375,144.8988,120047.0
2018-12-11 15:40:00,152.64,152.64,152.19,152.44,283729.0,144.8704,144.8704,144.4433,144.6806,283729.0
2018-12-11 15:45:00,152.44,152.5,152.14,152.14,181479.0,144.6806,144.7375,144.3958,144.3958,181479.0
2018-12-11 15:50:00,152.14,152.25,151.91,151.99,228455.0,144.3958,144.5002,144.1775,144.2535,228455.0
2018-12-11 15:55:00,151.98,151.98,151.6,151.83,388334.0,144.244,144.244,143.8833,144.1016,388334.0
2018-12-12 09:30:00,155.24,156.17,154.93,155.17,1308152.0,147.338,148.2207,147.0438,147.2716,1308152.0
2018-12-12 09:35:00,155.17,155.31,154.2,154.2,345796.0,147.2716,147.4045,146.351,146.351,345796.0
2018-12-12 09:40:00,154.22,154.45,153.89,154.08,299576.0,146.3699,146.5882,146.0567,146.2371,299576.0
2018-12-12 09:45:00,154.1,154.16,153.28,153.54,290799.0,146.2561,146.313,145.4778,145.7246,290799.0
2018-12-12 09:50:00,153.54,154.04,153.5,153.69,287622.0,145.7246,146.1991,145.6866,145.8669,287622.0
2018-12-12 09:55:00,153.69,154.67,153.35,154.65,379899.0,145.8669,146.797,145.5442,146.7781,379899.0
2018-12-12 10:00:00,154.65,154.9,154.64,154.8,388457.0,146.7781,147.0153,146.7686,146.9204,388457.0
2018-12-12 10:05:00,154.8,155.09,154.75,154.87,276362.0,146.9204,147.1957,146.873,146.9869,276362.0
2018-12-12 10:10:00,154.87,154.99,154.67,154.74,245682.0,146.9869,147.1008,146.797,146.8635,245682.0
2018-12-12 10:15:00,154.75,155.58,154.72,155.55,410643.0,146.873,147.6607,146.8445,147.6322,410643.0
2018-12-12 10:20:00,155.56,155.58,155.23,155.45,124430.0,147.6417,147.6607,147.3285,147.5373,124430.0
2018-12-12 10:25:00,155.47,155.5,155.03,155.06,201559.0,147.5563,147.5848,147.1387,147.1672,201559.0
2018-12-12 10:30:00,155.05,155.25,154.77,155.19,223823.0,147.1577,147.3475,146.892,147.2906,223823.0
2018-12-12 10:35:00,155.22,155.29,154.83,154.96,135754.0,147.319,147.3855,146.9489,147.0723,135754.0
2018-12-12 10:40:00,154.99,155.28,154.81,155.13,119011.0,147.1008,147.376,146.9299,147.2336,119011.0
2018-12-12 10:45:00,155.15,155.25,154.93,155.16,168845.0,147.2526,147.3475,147.0438,147.2621,168845.0
2018-12-12 10:50:00,155.19,155.39,155.13,155.39,249549.0,147.2906,147.4804,147.2336,147.4804,249549.0
2018-12-12 10:55:00,155.39,155.4,155.13,155.26,138990.0,147.4804,147.4899,147.2336,147.357,138990.0
2018-12-12 11:00:00,155.26,155.43,155.09,155.43,119298.0,147.357,147.5184,147.1957,147.5184,119298.0
2018-12-12 11:05:00,155.43,155.43,155.18,155.28,174340.0,147.5184,147.5184,147.2811,147.376,174340.0
2018-12-12 11:10:00,155.27,155.29,154.66,154.86,141904.0,147.3665,147.3855,146.7876,146.9774,141904.0
2018-12-12 11:15:00,154.88,155.23,154.74,155.16,92335.0,146.9964,147.3285,146.8635,147.2621,92335.0
2018-12-12 11:20:00,155.14,155.2,154.84,155.06,102648.0,147.2431,147.3001,146.9584,147.1672,102648.0
2018-12-12 11:25:00,155.07,155.1,154.62,154.92,137828.0,147.1767,147.2052,146.7496,147.0343,137828.0
2018-12-12 11:30:00,154.93,155.02,154.7,154.95,90312.0,147.0438,147.1292,146.8255,147.0628,90312.0
2018-12-12 11:35:00,154.96,155.13,154.9,155.02,92570.0,147.0723,147.2336,147.0153,147.1292,92570.0
2018-12-12 11:40:00,155.01,155.07,154.73,154.82,73383.0,147.1197,147.1767,146.854,146.9394,73383.0
2018-12-12 11:45:00,154.83,155.01,154.73,154.91,88607.0,146.9489,147.1197,146.854,147.0248,88607.0
2018-12-12 11:50:00,154.93,155.11,154.78,155.07,128915.0,147.0438,147.2146,146.9014,147.1767,128915.0
2018-12-12 11:55:00,155.07,155.41,154.87,155.41,144838.0,147.1767,147.4994,146.9869,147.4994,144838.0
2018-12-12 12:00:00,155.41,155.48,155.17,155.25,116441.0,147.4994,147.5658,147.2716,147.3475,116441.0
2018-12-12 12:05:00,155.24,155.27,154.9,155.0,131877.0,147.338,147.3665,147.0153,147.1102,131877.0
2018-12-12 12:10:00,155.04,155.08,154.9,154.93,111995.0,147.1482,147.1862,147.0153,147.0438,111995.0
2018-12-12 12:15:00,154.94,155.1,154.82,154.84,80977.0,147.0533,147.2052,146.9394,146.9584,80977.0
2018-12-12 12:20:00,154.84,155.06,154.75,154.95,90924.0,146.9584,147.1672,146.873,147.0628,90924.0
2018-12-12 12:25:00,154.94,155.29,154.89,155.28,85180.0,147.0533,147.3855,147.0058,147.376,85180.0
2018-12-12 12:30:00,155.29,155.3,155.16,155.26,78999.0,147.3855,147.395,147.2621,147.357,78999.0
2018-12-12 12:35:00,155.24,155.27,155.08,155.19,52791.0,147.338,147.3665,147.1862,147.2906,52791.0
2018-12-12 12:40:00,155.21,155.27,155.11,155.12,53421.0,147.3096,147.3665,147.2146,147.2241,53421.0
2018-12-12 12:45:00,155.11,155.2,154.92,155.13,65268.0,147.2146,147.3001,147.0343,147.2336,65268.0
2018-12-12 12:50:00,155.15,155.27,155.11,155.22,105567.0,147.2526,147.3665,147.2146,147.319,105567.0
2018-12-12 12:55:00,155.2,155.27,155.18,155.2,215714.0,147.3001,147.3665,147.2811,147.3001,215714.0
2018-12-12 13:00:00,155.22,155.25,155.1,155.14,82211.0,147.319,147.3475,147.2052,147.2431,82211.0
2018-12-12 13:05:00,155.15,155.2,154.74,154.86,97067.0,147.2526,147.3001,146.8635,146.9774,97067.0
2018-12-12 13:10:00,154.86,155.37,154.86,155.27,59973.0,146.9774,147.4614,146.9774,147.3665,59973.0
2018-12-12 13:15:00,155.28,155.37,155.25,155.35,51809.0,147.376,147.4614,147.3475,147.4424,51809.0
2018-12-12 13:20:00,155.34,155.59,155.32,155.43,251960.0,147.4329,147.6702,147.414,147.5184,251960.0
2018-12-12 13:25:00,155.45,155.46,155.35,155.46,88100.0,147.5373,147.5468,147.4424,147.5468,88100.0
2018-12-12 13:30:00,155.46,155.65,155.45,155.62,177452.0,147.5468,147.7272,147.5373,147.6987,177452.0
2018-12-12 13:35:00,155.63,155.63,155.46,155.54,142938.0,147.7082,147.7082,147.5468,147.6228,142938.0
2018-12-12 13:40:00,155.53,155.57,155.15,155.19,102777.0,147.6133,147.6512,147.2526,147.2906,102777.0
2018-12-12 13:45:00,155.21,155.24,155.11,155.22,69870.0,147.3096,147.338,147.2146,147.319,69870.0
2018-12-12 13:50:00,155.23,155.24,155.07,155.07,61240.0,147.3285,147.338,147.1767,147.1767,61240.0
2018-12-12 13:55:00,155.07,155.18,154.95,155.13,62759.0,147.1767,147.2811,147.0628,147.2336,62759.0
2018-12-12 14:00:00,155.14,155.21,154.91,154.96,44429.0,147.2431,147.3096,147.0248,147.0723,44429.0
2018-12-12 14:05:00,154.95,155.01,154.72,154.74,75341.0,147.0628,147.1197,146.8445,146.8635,75341.0
2018-12-12 14:10:00,154.73,154.73,154.42,154.65,108959.0,146.854,146.854,146.5598,146.7781,108959.0
2018-12-12 14:15:00,154.63,154.76,154.39,154.52,99962.0,146.7591,146.8825,146.5313,146.6547,99962.0
2018-12-12 14:20:00,154.54,154.61,153.95,154.15,162456.0,146.6737,146.7401,146.1137,146.3035,162456.0
2018-12-12 14:25:00,154.18,154.22,153.5,153.58,101041.0,146.332,146.3699,145.6866,145.7625,101041.0
2018-12-12 14:30:00,153.58,153.7,153.27,153.65,128127.0,145.7625,145.8764,145.4683,145.829,128127.0
2018-12-12 14:35:00,153.63,153.71,153.33,153.38,146479.0,145.81,145.8859,145.5253,145.5727,146479.0
2018-12-12 14:40:00,153.37,153.44,152.75,152.94,173322.0,145.5632,145.6297,144.9748,145.1551,173322.0
2018-12-12 14:45:00,152.95,153.06,152.75,152.99,113301.0,145.1646,145.269,144.9748,145.2026,113301.0
2018-12-12 14:50:00,153.0,153.17,152.81,153.12,104852.0,145.212,145.3734,145.0317,145.3259,104852.0
2018-12-12 14:55:00,153.08,153.35,153.01,153.26,133768.0,145.288,145.5442,145.2215,145.4588,133768.0
2018-12-12 15:00:00,153.27,153.49,153.05,153.17,123886.0,145.4683,145.6771,145.2595,145.3734,123886.0
2018-12-12 15:05:00,153.17,153.5,153.12,153.43,86146.0,145.3734,145.6866,145.3259,145.6202,86146.0
2018-12-12 15:10:00,153.44,153.65,153.31,153.31,170585.0,145.6297,145.829,145.5063,145.5063,170585.0
2018-12-12 15:15:00,153.32,153.46,152.93,153.0,172649.0,145.5158,145.6486,145.1456,145.212,172649.0
2018-12-12 15:20:00,152.99,153.06,152.86,152.96,149444.0,145.2026,145.269,145.0792,145.1741,149444.0
2018-12-12 15:25:00,152.96,153.3,152.82,152.93,159466.0,145.1741,145.4968,145.0412,145.1456,159466.0
2018-12-12 15:30:00,152.93,153.05,152.82,153.04,137267.0,145.1456,145.2595,145.0412,145.25,137267.0
2018-12-12 15:35:00,153.04,153.34,152.89,153.24,200436.0,145.25,145.5347,145.1076,145.4398,200436.0
2018-12-12 15:40:00,153.25,153.25,152.96,153.06,210635.0,145.4493,145.4493,145.1741,145.269,210635.0
2018-12-12 15:45:00,153.04,153.11,152.64,152.64,376865.0,145.25,145.3164,144.8704,144.8704,376865.0
2018-12-12 15:50:00,152.64,152.67,152.13,152.15,435260.0,144.8704,144.8988,144.3863,144.4053,435260.0
2018-12-12 15:55:00,152.14,152.15,151.43,151.5,829445.0,144.3958,144.4053,143.722,143.7884,829445.0
2018-12-13 09:30:00,153.05,153.43,152.87,153.04,533689.0,145.2595,145.6202,145.0887,145.25,533689.0
2018-12-13 09:35:00,153.06,153.1,152.5,152.71,420298.0,145.269,145.307,144.7375,144.9368,420298.0
2018-12-13 09:40:00,152.69,153.46,152.49,152.5,419635.0,144.9178,145.6486,144.728,144.7375,419635.0
2018-12-13 09:45:00,152.5,153.1,152.5,152.78,330342.0,144.7375,145.307,144.7375,145.0032,330342.0
2018-12-13 09:50:00,152.8,153.23,152.71,152.83,289230.0,145.0222,145.4303,144.9368,145.0507,289230.0
2018-12-13 09:55:00,152.82,152.91,152.59,152.72,285413.0,145.0412,145.1266,144.8229,144.9463,285413.0
2018-12-13 10:00:00,152.72,153.25,152.72,153.09,348656.0,144.9463,145.4493,144.9463,145.2975,348656.0
2018-12-13 10:05:00,153.09,153.1,152.4,152.47,189605.0,145.2975,145.307,144.6426,144.709,189605.0
2018-12-13 10:10:00,152.45,152.89,152.37,152.84,142751.0,144.69,145.1076,144.6141,145.0602,142751.0
2018-12-13 10:15:00,152.83,153.03,152.8,152.96,164243.0,145.0507,145.2405,145.0222,145.1741,164243.0
2018-12-13 10:20:00,152.97,153.06,152.77,152.88,154861.0,145.1836,145.269,144.9938,145.0982,154861.0
2018-12-13 10:25:00,152.89,152.99,152.66,152.94,162743.0,145.1076,145.2026,144.8894,145.1551,162743.0
2018-12-13 10:30:00,152.94,152.96,152.26,152.31,161275.0,145.1551,145.1741,144.5097,144.5572,161275.0
2018-12-13 10:35:00,152.33,153.0,151.95,152.02,201872.0,144.5762,145.212,144.2155,144.2819,201872.0
2018-12-13 10:40:00,152.05,152.05,151.56,151.79,174461.0,144.3104,144.3104,143.8453,144.0636,174461.0
2018-12-13 10:45:00,151.74,152.05,151.51,151.57,97702.0,144.0162,144.3104,143.7979,143.8548,97702.0
2018-12-13 10:50:00,151.6,151.6,150.98,151.44,201937.0,143.8833,143.8833,143.2949,143.7315,201937.0
2018-12-13 10:55:00,151.43,151.62,151.03,151.49,178070.0,143.722,143.9023,143.3423,143.7789,178070.0
2018-12-13 11:00:00,151.49,151.49,151.03,151.17,102464.0,143.7789,143.7789,143.3423,143.4752,102464.0
2018-12-13 11:05:00,151.19,151.3,151.06,151.22,143005.0,143.4942,143.5986,143.3708,143.5227,143005.0
2018-12-13 11:10:00,151.2,151.22,150.89,150.96,133136.0,143.5037,143.5227,143.2095,143.2759,133136.0
2018-12-13 11:15:00,150.94,151.05,150.65,150.92,145997.0,143.2569,143.3613,142.9817,143.2379,145997.0
2018-12-13 11:20:00,150.95,151.79,150.9,151.65,105790.0,143.2664,144.0636,143.2189,143.9308,105790.0
2018-12-13 11:25:00,151.68,152.0,151.6,151.88,129349.0,143.9592,144.2629,143.8833,144.1491,129349.0
2018-12-13 11:30:00,151.93,152.0,151.6,151.96,99758.0,144.1965,144.2629,143.8833,144.225,99758.0
2018-12-13 11:35:00,151.95,152.2,151.69,152.12,126873.0,144.2155,144.4528,143.9687,144.3768,126873.0
2018-12-13 11:40:00,152.1,152.47,151.89,152.43,144945.0,144.3579,144.709,144.1585,144.6711,144945.0
2018-12-13 11:45:00,152.42,152.45,152.07,152.08,73142.0,144.6616,144.69,144.3294,144.3389,73142.0
2018-12-13 11:50:00,152.06,152.15,151.61,151.64,85166.0,144.3199,144.4053,143.8928,143.9213,85166.0
2018-12-13 11:55:00,151.66,151.99,151.33,151.38,94847.0,143.9403,144.2535,143.6271,143.6745,94847.0
2018-12-13 12:00:00,151.35,151.65,151.2,151.51,110310.0,143.646,143.9308,143.5037,143.7979,110310.0
2018-12-13 12:05:00,151.43,151.78,151.37,151.76,47894.0,143.722,144.0541,143.665,144.0352,47894.0
2018-12-13 12:10:00,151.78,152.0,151.73,151.95,111575.0,144.0541,144.2629,144.0067,144.2155,111575.0
2018-12-13 12:15:00,151.93,152.1,151.76,152.01,191863.0,144.1965,144.3579,144.0352,144.2724,191863.0
2018-12-13 12:20:00,152.05,152.08,151.86,151.92,54929.0,144.3104,144.3389,144.1301,144.187,54929.0
2018-12-13 12:25:00,151.92,152.01,151.85,152.0,118727.0,144.187,144.2724,144.1206,144.2629,118727.0
2018-12-13 12:30:00,152.04,152.16,152.01,152.07,128172.0,144.3009,144.4148,144.2724,144.3294,128172.0
2018-12-13 12:35:00,152.08,152.26,152.08,152.2,106042.0,144.3389,144.5097,144.3389,144.4528,106042.0
2018-12-13 12:40:00,152.22,152.25,151.82,151.82,67740.0,144.4718,144.5002,144.0921,144.0921,67740.0
2018-12-13 12:45:00,151.8,151.96,151.68,151.74,55857.0,144.0731,144.225,143.9592,144.0162,55857.0
2018-12-13 12:50:00,151.74,151.92,151.51,151.54,60175.0,144.0162,144.187,143.7979,143.8264,60175.0
2018-12-13 12:55:00,151.56,151.65,151.28,151.41,73432.0,143.8453,143.9308,143.5796,143.703,73432.0
2018-12-13 13:00:00,151.39,151.68,151.38,151.51,48105.0,143.684,143.9592,143.6745,143.7979,48105.0
2018-12-13 13:05:00,151.5,151.57,151.27,151.5,55303.0,143.7884,143.8548,143.5701,143.7884,55303.0
2018-12-13 13:10:00,151.49,151.55,151.32,151.52,49797.0,143.7789,143.8359,143.6176,143.8074,49797.0
2018-12-13 13:15:00,151.5,151.6,151.35,151.36,54076.0,143.7884,143.8833,143.646,143.6555,54076.0
2018-12-13 13:20:00,151.39,151.55,151.37,151.49,40032.0,143.684,143.8359,143.665,143.7789,40032.0
2018-12-13 13:25:00,151.5,151.5,151.04,151.36,56514.0,143.7884,143.7884,143.3518,143.6555,56514.0
2018-12-13 13:30:00,151.37,151.52,151.36,151.46,73920.0,143.665,143.8074,143.6555,143.7504,73920.0
2018-12-13 13:35:00,151.42,151.63,151.32,151.62,91956.0,143.7125,143.9118,143.6176,143.9023,91956.0
2018-12-13 13:40:00,151.63,151.65,151.58,151.6,73037.0,143.9118,143.9308,143.8643,143.8833,73037.0
2018-12-13 13:45:00,151.6,151.61,151.39,151.41,46939.0,143.8833,143.8928,143.684,143.703,46939.0
2018-12-13 13:50:00,151.42,151.49,151.17,151.25,43265.0,143.7125,143.7789,143.4752,143.5511,43265.0
2018-12-13 13:55:00,151.24,151.46,151.18,151.29,37259.0,143.5416,143.7504,143.4847,143.5891,37259.0
2018-12-13 14:00:00,151.27,151.44,151.2,151.21,42422.0,143.5701,143.7315,143.5037,143.5132,42422.0
2018-12-13 14:05:00,151.23,151.34,151.06,151.23,64755.0,143.5321,143.6365,143.3708,143.5321,64755.0
2018-12-13 14:10:00,151.23,151.38,151.06,151.23,47739.0,143.5321,143.6745,143.3708,143.5321,47739.0
2018-12-13 14:15:00,151.23,151.47,151.11,151.43,51209.0,143.5321,143.7599,143.4183,143.722,51209.0
2018-12-13 14:20:00,151.46,151.48,151.21,151.35,46610.0,143.7504,143.7694,143.5132,143.646,46610.0
2018-12-13 14:25:00,151.35,151.47,151.09,151.42,70449.0,143.646,143.7599,143.3993,143.7125,70449.0
2018-12-13 14:30:00,151.42,151.42,151.16,151.18,40211.0,143.7125,143.7125,143.4657,143.4847,40211.0
2018-12-13 14:35:00,151.16,151.16,150.52,150.66,202203.0,143.4657,143.4657,142.8583,142.9912,202203.0
2018-12-13 14:40:00,150.67,150.95,150.62,150.74,47060.0,143.0006,143.2664,142.9532,143.0671,47060.0
2018-12-13 14:45:00,150.74,150.94,150.57,150.58,49402.0,143.0671,143.2569,142.9057,142.9152,49402.0
2018-12-13 14:50:00,150.59,151.14,150.58,150.93,64936.0,142.9247,143.4467,142.9152,143.2474,64936.0
2018-12-13 14:55:00,150.98,151.18,150.83,150.88,49064.0,143.2949,143.4847,143.1525,143.2,49064.0
2018-12-13 15:00:00,150.89,150.99,150.66,150.88,53076.0,143.2095,143.3044,142.9912,143.2,53076.0
2018-12-13 15:05:00,150.88,150.95,150.74,150.78,48377.0,143.2,143.2664,143.0671,143.105,48377.0
2018-12-13 15:10:00,150.77,151.0,150.56,150.87,76328.0,143.0956,143.3139,142.8962,143.1905,76328.0
2018-12-13 15:15:00,150.89,151.32,150.89,151.24,84165.0,143.2095,143.6176,143.2095,143.5416,84165.0
2018-12-13 15:20:00,151.25,151.4,151.09,151.33,63947.0,143.5511,143.6935,143.3993,143.6271,63947.0
2018-12-13 15:25:00,151.34,151.45,151.26,151.29,83307.0,143.6365,143.7409,143.5606,143.5891,83307.0
2018-12-13 15:30:00,151.27,151.43,151.16,151.32,77136.0,143.5701,143.722,143.4657,143.6176,77136.0
2018-12-13 15:35:00,151.34,151.36,151.05,151.32,61788.0,143.6365,143.6555,143.3613,143.6176,61788.0
2018-12-13 15:40:00,151.32,151.5,151.27,151.49,158684.0,143.6176,143.7884,143.5701,143.7789,158684.0
2018-12-13 15:45:00,151.5,151.55,151.37,151.5,152942.0,143.7884,143.8359,143.665,143.7884,152942.0
2018-12-13 15:50:00,151.49,151.5,151.31,151.46,170693.0,143.7789,143.7884,143.6081,143.7504,170693.0
2018-12-13 15:55:00,151.46,151.51,151.22,151.36,313592.0,143.7504,143.7979,143.5227,143.6555,313592.0
2018-12-14 09:30:00,147.71,148.45,146.75,146.82,914952.0,140.1913,140.8937,139.2802,139.3466,914952.0
2018-12-14 09:35:00,146.8,146.83,145.72,146.46,822292.0,139.3276,139.3561,138.3026,139.0049,822292.0
2018-12-14 09:40:00,146.48,147.49,146.3,147.39,413118.0,139.0239,139.9825,138.8531,139.8876,413118.0
2018-12-14 09:45:00,147.39,147.89,147.24,147.73,320802.0,139.8876,140.3622,139.7452,140.2103,320802.0
2018-12-14 09:50:00,147.76,147.89,147.06,147.87,383886.0,140.2388,140.3622,139.5744,140.3432,383886.0
2018-12-14 09:55:00,147.84,148.29,147.52,147.98,405539.0,140.3147,140.7418,140.011,140.4476,405539.0
2018-12-14 10:00:00,147.95,148.34,147.76,148.34,362138.0,140.4191,140.7892,140.2388,140.7892,362138.0
2018-12-14 10:05:00,148.33,148.34,147.67,147.86,217940.0,140.7798,140.7892,140.1534,140.3337,217940.0
2018-12-14 10:10:00,147.89,147.9,147.2,147.49,205932.0,140.3622,140.3716,139.7073,139.9825,205932.0
2018-12-14 10:15:00,147.45,148.62,147.45,148.59,247064.0,139.9446,141.055,139.9446,141.0265,247064.0
2018-12-14 10:20:00,148.56,149.0,148.38,148.89,243625.0,140.9981,141.4157,140.8272,141.3113,243625.0
2018-12-14 10:25:00,148.91,149.41,148.43,148.49,275801.0,141.3302,141.8048,140.8747,140.9316,275801.0
2018-12-14 10:30:00,148.49,148.49,147.89,147.94,236795.0,140.9316,140.9316,140.3622,140.4096,236795.0
2018-12-14 10:35:00,147.94,148.12,147.8,147.94,227085.0,140.4096,140.5804,140.2767,140.4096,227085.0
2018-12-14 10:40:00,147.96,148.14,147.81,147.84,131119.0,140.4286,140.5994,140.2862,140.3147,131119.0
2018-12-14 10:45:00,147.87,148.15,147.68,147.96,153991.0,140.3432,140.6089,140.1628,140.4286,153991.0
2018-12-14 10:50:00,147.93,148.37,147.85,148.18,143270.0,140.4001,140.8177,140.3242,140.6374,143270.0
2018-12-14 10:55:00,148.17,148.2,147.65,147.71,120635.0,140.6279,140.6564,140.1344,140.1913,120635.0
2018-12-14 11:00:00,147.7,147.95,147.62,147.9,109815.0,140.1818,140.4191,140.1059,140.3716,109815.0
2018-12-14 11:05:00,147.91,148.1,147.7,147.78,80384.0,140.3811,140.5615,140.1818,140.2578,80384.0
2018-12-14 11:10:00,147.76,147.89,147.54,147.82,109859.0,140.2388,140.3622,140.03,140.2957,109859.0
2018-12-14 11:15:00,147.82,147.88,147.56,147.77,90618.0,140.2957,140.3527,140.049,140.2483,90618.0
2018-12-14 11:20:00,147.73,147.82,147.38,147.42,110335.0,140.2103,140.2957,139.8781,139.9161,110335.0
2018-12-14 11:25:00,147.43,147.94,147.42,147.88,118046.0,139.9256,140.4096,139.9161,140.3527,118046.0
2018-12-14 11:30:00,147.88,148.91,147.87,148.36,230702.0,140.3527,141.3302,140.3432,140.8082,230702.0
2018-12-14 11:35:00,148.39,148.7,148.1,148.41,118798.0,140.8367,141.1309,140.5615,140.8557,118798.0
2018-12-14 11:40:00,148.4,148.44,148.03,148.03,59438.0,140.8462,140.8842,140.495,140.495,59438.0
2018-12-14 11:45:00,148.01,148.02,147.66,147.84,81441.0,140.476,140.4855,140.1439,140.3147,81441.0
2018-12-14 11:50:00,147.8,147.86,147.51,147.84,67287.0,140.2767,140.3337,140.0015,140.3147,67287.0
2018-12-14 11:55:00,147.8,147.9,147.31,147.35,85688.0,140.2767,140.3716,139.8117,139.8496,85688.0
2018-12-14 12:00:00,147.33,147.72,147.31,147.67,76302.0,139.8307,140.2008,139.8117,140.1534,76302.0
2018-12-14 12:05:00,147.68,148.01,147.67,147.91,87368.0,140.1628,140.476,140.1534,140.3811,87368.0
2018-12-14 12:10:00,147.95,148.14,147.8,147.85,78400.0,140.4191,140.5994,140.2767,140.3242,78400.0
2018-12-14 12:15:00,147.85,148.4,147.84,148.32,96477.0,140.3242,140.8462,140.3147,140.7703,96477.0
2018-12-14 12:20:00,148.33,148.61,148.19,148.47,76022.0,140.7798,141.0455,140.6469,140.9126,76022.0
2018-12-14 12:25:00,148.45,148.71,148.4,148.62,87579.0,140.8937,141.1404,140.8462,141.055,87579.0
2018-12-14 12:30:00,148.62,148.92,148.6,148.89,86518.0,141.055,141.3397,141.036,141.3113,86518.0
2018-12-14 12:35:00,148.87,149.22,148.82,148.94,116670.0,141.2923,141.6245,141.2448,141.3587,116670.0
2018-12-14 12:40:00,148.9,148.94,148.67,148.9,66926.0,141.3207,141.3587,141.1025,141.3207,66926.0
2018-12-14 12:45:00,148.9,149.06,148.81,149.02,62060.0,141.3207,141.4726,141.2353,141.4346,62060.0
2018-12-14 12:50:00,149.01,149.2,148.98,149.18,63691.0,141.4251,141.6055,141.3967,141.5865,63691.0
2018-12-14 12:55:00,149.19,149.29,149.03,149.06,44512.0,141.596,141.6909,141.4441,141.4726,44512.0
2018-12-14 13:00:00,149.08,149.08,148.68,148.9,55707.0,141.4916,141.4916,141.1119,141.3207,55707.0
2018-12-14 13:05:00,148.95,149.36,148.93,149.26,57166.0,141.3682,141.7573,141.3492,141.6624,57166.0
2018-12-14 13:10:00,149.25,149.51,149.22,149.3,69294.0,141.6529,141.8997,141.6245,141.7004,69294.0
2018-12-14 13:15:00,149.34,149.39,148.93,149.03,61759.0,141.7383,141.7858,141.3492,141.4441,61759.0
2018-12-14 13:20:00,149.03,149.15,148.91,149.0,58491.0,141.4441,141.558,141.3302,141.4157,58491.0
2018-12-14 13:25:00,148.98,149.32,148.92,148.94,111945.0,141.3967,141.7194,141.3397,141.3587,111945.0
2018-12-14 13:30:00,148.91,148.95,148.6,148.62,133039.0,141.3302,141.3682,141.036,141.055,133039.0
2018-12-14 13:35:00,148.62,148.76,148.48,148.64,78071.0,141.055,141.1879,140.9221,141.074,78071.0
2018-12-14 13:40:00,148.68,149.22,148.67,149.14,106736.0,141.1119,141.6245,141.1025,141.5485,106736.0
2018-12-14 13:45:00,149.12,150.32,149.07,150.28,586130.0,141.5295,142.6685,141.4821,142.6305,586130.0
2018-12-14 13:50:00,150.25,150.51,149.81,149.82,260724.0,142.602,142.8488,142.1844,142.1939,260724.0
2018-12-14 13:55:00,149.8,150.35,149.7,150.32,89263.0,142.1749,142.6969,142.08,142.6685,89263.0
2018-12-14 14:00:00,150.28,150.46,150.05,150.35,95787.0,142.6305,142.8013,142.4122,142.6969,95787.0
2018-12-14 14:05:00,150.37,150.7,150.35,150.4,272172.0,142.7159,143.0291,142.6969,142.7444,272172.0
2018-12-14 14:10:00,150.38,150.4,149.79,150.02,162728.0,142.7254,142.7444,142.1654,142.3837,162728.0
2018-12-14 14:15:00,150.0,150.25,149.81,149.97,73100.0,142.3648,142.602,142.1844,142.3363,73100.0
2018-12-14 14:20:00,149.95,150.03,149.83,150.0,62587.0,142.3173,142.3932,142.2034,142.3648,62587.0
2018-12-14 14:25:00,150.04,150.13,149.91,149.95,37728.0,142.4027,142.4881,142.2793,142.3173,37728.0
2018-12-14 14:30:00,149.98,150.0,149.7,149.83,49734.0,142.3458,142.3648,142.08,142.2034,49734.0
2018-12-14 14:35:00,149.83,149.84,149.07,149.15,99824.0,142.2034,142.2129,141.4821,141.558,99824.0
2018-12-14 14:40:00,149.13,149.48,148.94,148.95,105390.0,141.539,141.8712,141.3587,141.3682,105390.0
2018-12-14 14:45:00,148.95,149.06,148.82,148.83,107185.0,141.3682,141.4726,141.2448,141.2543,107185.0
2018-12-14 14:50:00,148.84,148.93,148.5,148.59,103114.0,141.2638,141.3492,140.9411,141.0265,103114.0
2018-12-14 14:55:00,148.58,149.14,148.47,149.11,101148.0,141.017,141.5485,140.9126,141.5201,101148.0
2018-12-14 15:00:00,149.08,149.37,148.83,148.87,116430.0,141.4916,141.7668,141.2543,141.2923,116430.0
2018-12-14 15:05:00,148.83,148.97,148.62,148.72,124752.0,141.2543,141.3872,141.055,141.1499,124752.0
2018-12-14 15:10:00,148.69,149.44,148.69,149.23,120924.0,141.1214,141.8333,141.1214,141.6339,120924.0
2018-12-14 15:15:00,149.23,149.5,149.2,149.5,59921.0,141.6339,141.8902,141.6055,141.8902,59921.0
2018-12-14 15:20:00,149.49,149.52,149.25,149.25,67877.0,141.8807,141.9092,141.6529,141.6529,67877.0
2018-12-14 15:25:00,149.32,149.55,149.2,149.31,61963.0,141.7194,141.9377,141.6055,141.7099,61963.0
2018-12-14 15:30:00,149.29,149.78,149.29,149.45,128660.0,141.6909,142.156,141.6909,141.8427,128660.0
2018-12-14 15:35:00,149.44,149.49,149.14,149.15,89087.0,141.8333,141.8807,141.5485,141.558,89087.0
2018-12-14 15:40:00,149.13,149.18,148.55,148.6,192526.0,141.539,141.5865,140.9886,141.036,192526.0
2018-12-14 15:45:00,148.6,148.65,148.43,148.55,220991.0,141.036,141.0835,140.8747,140.9886,220991.0
2018-12-14 15:50:00,148.55,148.97,148.48,148.93,185826.0,140.9886,141.3872,140.9221,141.3492,185826.0
2018-12-14 15:55:00,148.94,149.29,148.89,149.05,299871.0,141.3587,141.6909,141.3113,141.4631,299871.0
2018-12-17 09:30:00,146.5,147.94,145.66,146.25,645183.0,139.0429,140.4096,138.2457,138.8056,645183.0
2018-12-17 09:35:00,146.24,146.68,145.74,146.14,347191.0,138.7961,139.2137,138.3216,138.7012,347191.0
2018-12-17 09:40:00,146.18,146.18,145.52,145.54,366313.0,138.7392,138.7392,138.1128,138.1318,366313.0
2018-12-17 09:45:00,145.53,145.75,145.11,145.29,391667.0,138.1223,138.3311,137.7237,137.8945,391667.0
2018-12-17 09:50:00,145.21,145.47,144.69,144.97,310233.0,137.8186,138.0653,137.325,137.5908,310233.0
2018-12-17 09:55:00,145.0,145.65,144.94,145.34,269363.0,137.6193,138.2362,137.5623,137.942,269363.0
2018-12-17 10:00:00,145.34,145.58,144.93,145.23,209889.0,137.942,138.1697,137.5528,137.8376,209889.0
2018-12-17 10:05:00,145.17,145.45,144.85,145.37,132796.0,137.7806,138.0464,137.4769,137.9704,132796.0
2018-12-17 10:10:00,145.38,146.3,145.16,146.24,161973.0,137.9799,138.8531,137.7711,138.7961,161973.0
2018-12-17 10:15:00,146.23,146.32,145.63,146.01,158950.0,138.7867,138.8721,138.2172,138.5779,158950.0
2018-12-17 10:20:00,146.04,146.35,145.91,146.15,128598.0,138.6063,138.9005,138.4829,138.7107,128598.0
2018-12-17 10:25:00,146.15,146.78,146.15,146.39,111988.0,138.7107,139.3087,138.7107,138.9385,111988.0
2018-12-17 10:30:00,146.42,146.48,145.7,145.76,220913.0,138.967,139.0239,138.2836,138.3406,220913.0
2018-12-17 10:35:00,145.72,145.84,145.31,145.67,76300.0,138.3026,138.4165,137.9135,138.2552,76300.0
2018-12-17 10:40:00,145.66,146.61,145.53,146.31,106387.0,138.2457,139.1473,138.1223,138.8626,106387.0
2018-12-17 10:45:00,146.39,146.42,145.92,145.95,64584.0,138.9385,138.967,138.4924,138.5209,64584.0
2018-12-17 10:50:00,145.95,146.47,145.92,146.44,92180.0,138.5209,139.0144,138.4924,138.986,92180.0
2018-12-17 10:55:00,146.42,146.98,146.41,146.94,146765.0,138.967,139.4985,138.9575,139.4605,146765.0
2018-12-17 11:00:00,146.98,147.4,146.85,147.32,140429.0,139.4985,139.8971,139.3751,139.8212,140429.0
2018-12-17 11:05:00,147.33,147.55,147.1,147.35,87879.0,139.8307,140.0395,139.6124,139.8496,87879.0
2018-12-17 11:10:00,147.36,147.55,147.15,147.37,63474.0,139.8591,140.0395,139.6598,139.8686,63474.0
2018-12-17 11:15:00,147.41,147.69,147.33,147.45,86714.0,139.9066,140.1723,139.8307,139.9446,86714.0
2018-12-17 11:20:00,147.43,147.57,147.23,147.29,63772.0,139.9256,140.0584,139.7358,139.7927,63772.0
2018-12-17 11:25:00,147.27,147.43,147.02,147.08,52406.0,139.7737,139.9256,139.5364,139.5934,52406.0
2018-12-17 11:30:00,147.1,147.16,146.68,146.97,79125.0,139.6124,139.6693,139.2137,139.489,79125.0
2018-12-17 11:35:00,146.93,146.97,146.61,146.78,48980.0,139.451,139.489,139.1473,139.3087,48980.0
2018-12-17 11:40:00,146.74,146.78,146.29,146.34,66184.0,139.2707,139.3087,138.8436,138.8911,66184.0
2018-12-17 11:45:00,146.37,146.69,146.32,146.66,48841.0,138.9195,139.2232,138.8721,139.1948,48841.0
2018-12-17 11:50:00,146.69,146.78,146.18,146.3,102718.0,139.2232,139.3087,138.7392,138.8531,102718.0
2018-12-17 11:55:00,146.27,146.71,146.23,146.68,50188.0,138.8246,139.2422,138.7867,139.2137,50188.0
2018-12-17 12:00:00,146.66,146.81,146.48,146.65,62374.0,139.1948,139.3371,139.0239,139.1853,62374.0
2018-12-17 12:05:00,146.67,146.88,146.55,146.6,60308.0,139.2043,139.4036,139.0904,139.1378,60308.0
2018-12-17 12:10:00,146.6,146.65,146.31,146.35,54924.0,139.1378,139.1853,138.8626,138.9005,54924.0
2018-12-17 12:15:00,146.37,146.37,146.01,146.27,78807.0,138.9195,138.9195,138.5779,138.8246,78807.0
2018-12-17 12:20:00,146.3,146.66,145.96,146.01,77190.0,138.8531,139.1948,138.5304,138.5779,77190.0
2018-12-17 12:25:00,146.0,146.03,145.58,145.91,86211.0,138.5684,138.5968,138.1697,138.4829,86211.0
2018-12-17 12:30:00,145.89,145.89,145.38,145.39,70380.0,138.464,138.464,137.9799,137.9894,70380.0
2018-12-17 12:35:00,145.4,145.77,145.11,145.71,66441.0,137.9989,138.3501,137.7237,138.2931,66441.0
2018-12-17 12:40:00,145.7,145.74,145.28,145.63,47406.0,138.2836,138.3216,137.885,138.2172,47406.0
2018-12-17 12:45:00,145.59,145.99,145.54,145.91,48977.0,138.1792,138.5589,138.1318,138.4829,48977.0
2018-12-17 12:50:00,145.89,146.07,145.66,145.87,59417.0,138.464,138.6348,138.2457,138.445,59417.0
2018-12-17 12:55:00,145.86,145.92,145.45,145.45,58295.0,138.4355,138.4924,138.0464,138.0464,58295.0
2018-12-17 13:00:00,145.43,145.43,144.85,145.07,167378.0,138.0274,138.0274,137.4769,137.6857,167378.0
2018-12-17 13:05:00,145.1,145.74,145.03,145.54,83820.0,137.7142,138.3216,137.6477,138.1318,83820.0
2018-12-17 13:10:00,145.56,145.63,145.11,145.39,79396.0,138.1508,138.2172,137.7237,137.9894,79396.0
2018-12-17 13:15:00,145.38,145.38,145.08,145.23,68242.0,137.9799,137.9799,137.6952,137.8376,68242.0
2018-12-17 13:20:00,145.23,145.35,144.86,145.33,107756.0,137.8376,137.9514,137.4864,137.9325,107756.0
2018-12-17 13:25:00,145.3,145.44,145.12,145.14,69529.0,137.904,138.0369,137.7332,137.7521,69529.0
2018-12-17 13:30:00,145.13,145.38,144.62,144.67,100136.0,137.7426,137.9799,137.2586,137.3061,100136.0
2018-12-17 13:35:00,144.67,144.8,144.46,144.76,136807.0,137.3061,137.4294,137.1067,137.3915,136807.0
2018-12-17 13:40:00,144.77,145.21,144.76,144.87,92209.0,137.401,137.8186,137.3915,137.4959,92209.0
2018-12-17 13:45:00,144.91,144.91,144.22,144.29,114454.0,137.5338,137.5338,136.879,136.9454,114454.0
2018-12-17 13:50:00,144.32,144.52,143.95,144.4,143001.0,136.9739,137.1637,136.6227,137.0498,143001.0
2018-12-17 13:55:00,144.37,144.59,144.21,144.23,90158.0,137.0213,137.2301,136.8695,136.8885,90158.0
2018-12-17 14:00:00,144.23,144.35,143.31,143.49,216110.0,136.8885,137.0023,136.0153,136.1861,216110.0
2018-12-17 14:05:00,143.48,143.79,143.32,143.63,101030.0,136.1766,136.4709,136.0248,136.319,101030.0
2018-12-17 14:10:00,143.62,144.15,143.5,144.15,80050.0,136.3095,136.8125,136.1956,136.8125,80050.0
2018-12-17 14:15:00,144.09,144.12,143.84,144.12,77032.0,136.7556,136.7841,136.5183,136.7841,77032.0
2018-12-17 14:20:00,144.1,144.37,143.9,143.95,109836.0,136.7651,137.0213,136.5753,136.6227,109836.0
2018-12-17 14:25:00,143.91,143.99,143.45,143.57,101778.0,136.5847,136.6607,136.1482,136.2621,101778.0
2018-12-17 14:30:00,143.62,144.02,143.51,143.86,103461.0,136.3095,136.6891,136.2051,136.5373,103461.0
2018-12-17 14:35:00,143.86,144.1,143.68,144.02,68381.0,136.5373,136.7651,136.3665,136.6891,68381.0
2018-12-17 14:40:00,143.97,144.4,143.96,144.17,88397.0,136.6417,137.0498,136.6322,136.8315,88397.0
2018-12-17 14:45:00,144.18,144.5,144.0,144.06,81596.0,136.841,137.1447,136.6702,136.7271,81596.0
2018-12-17 14:50:00,144.11,144.24,143.68,143.8,66188.0,136.7746,136.8979,136.3665,136.4803,66188.0
2018-12-17 14:55:00,143.79,144.06,143.65,143.94,61832.0,136.4709,136.7271,136.338,136.6132,61832.0
2018-12-17 15:00:00,143.93,144.02,143.76,143.96,82453.0,136.6037,136.6891,136.4424,136.6322,82453.0
2018-12-17 15:05:00,143.99,144.17,143.54,143.57,71239.0,136.6607,136.8315,136.2336,136.2621,71239.0
2018-12-17 15:10:00,143.58,143.81,143.15,143.5,219910.0,136.2715,136.4898,135.8634,136.1956,219910.0
2018-12-17 15:15:00,143.47,143.52,143.14,143.2,139897.0,136.1671,136.2146,135.8539,135.9109,139897.0
2018-12-17 15:20:00,143.21,143.22,142.95,143.05,241074.0,135.9204,135.9299,135.6736,135.7685,241074.0
2018-12-17 15:25:00,143.04,143.06,142.39,142.59,261375.0,135.759,135.778,135.1421,135.3319,261375.0
2018-12-17 15:30:00,142.59,142.87,142.24,142.59,299957.0,135.3319,135.5977,134.9997,135.3319,299957.0
2018-12-17 15:35:00,142.55,142.64,142.27,142.63,192984.0,135.294,135.3794,135.0282,135.3699,192984.0
2018-12-17 15:40:00,142.63,142.83,142.48,142.6,251207.0,135.3699,135.5597,135.2275,135.3414,251207.0
2018-12-17 15:45:00,142.63,143.08,142.52,142.84,304019.0,135.3699,135.797,135.2655,135.5692,304019.0
2018-12-17 15:50:00,142.84,142.94,142.72,142.87,316977.0,135.5692,135.6641,135.4553,135.5977,316977.0
2018-12-17 15:55:00,142.86,144.07,142.84,144.03,714767.0,135.5882,136.7366,135.5692,136.6986,714767.0
2018-12-18 09:30:00,144.28,144.75,143.45,143.59,778822.0,136.9359,137.382,136.1482,136.281,778822.0
2018-12-18 09:35:00,143.59,143.9,142.52,142.92,392998.0,136.281,136.5753,135.2655,135.6451,392998.0
2018-12-18 09:40:00,142.95,143.33,142.68,143.13,319653.0,135.6736,136.0343,135.4174,135.8444,319653.0
2018-12-18 09:45:00,143.12,143.5,142.91,143.07,351085.0,135.835,136.1956,135.6356,135.7875,351085.0
2018-12-18 09:50:00,143.07,143.2,142.56,143.03,356609.0,135.7875,135.9109,135.3035,135.7495,356609.0
2018-12-18 09:55:00,143.05,143.37,142.53,142.68,309274.0,135.7685,136.0722,135.275,135.4174,309274.0
2018-12-18 10:00:00,142.68,142.79,141.7,141.72,454272.0,135.4174,135.5218,134.4872,134.5062,454272.0
2018-12-18 10:05:00,141.71,142.18,141.43,141.56,244818.0,134.4967,134.9428,134.231,134.3544,244818.0
2018-12-18 10:10:00,141.59,141.66,141.02,141.34,372763.0,134.3828,134.4493,133.8418,134.1456,372763.0
2018-12-18 10:15:00,141.34,141.74,141.22,141.45,277871.0,134.1456,134.5252,134.0317,134.25,277871.0
2018-12-18 10:20:00,141.49,141.65,140.86,141.38,238067.0,134.2879,134.4398,133.69,134.1835,238067.0
2018-12-18 10:25:00,141.45,141.45,141.0,141.14,231089.0,134.25,134.25,133.8229,133.9557,231089.0
2018-12-18 10:30:00,141.11,142.21,141.01,142.2,287671.0,133.9273,134.9713,133.8324,134.9618,287671.0
2018-12-18 10:35:00,142.16,142.58,142.05,142.32,213027.0,134.9238,135.3224,134.8194,135.0757,213027.0
2018-12-18 10:40:00,142.35,142.55,141.62,141.69,118825.0,135.1042,135.294,134.4113,134.4777,118825.0
2018-12-18 10:45:00,141.74,142.03,141.51,142.02,126586.0,134.5252,134.8004,134.3069,134.7909,126586.0
2018-12-18 10:50:00,142.04,142.43,141.99,142.4,116187.0,134.8099,135.1801,134.7625,135.1516,116187.0
2018-12-18 10:55:00,142.39,142.6,142.0,142.26,127083.0,135.1421,135.3414,134.772,135.0187,127083.0
2018-12-18 11:00:00,142.29,142.79,142.15,142.48,173099.0,135.0472,135.5218,134.9143,135.2275,173099.0
2018-12-18 11:05:00,142.48,142.49,141.98,142.19,133787.0,135.2275,135.237,134.753,134.9523,133787.0
2018-12-18 11:10:00,142.22,142.69,142.15,142.6,129203.0,134.9808,135.4268,134.9143,135.3414,129203.0
2018-12-18 11:15:00,142.61,142.64,141.85,141.98,158441.0,135.3509,135.3794,134.6296,134.753,158441.0
2018-12-18 11:20:00,141.97,142.1,141.27,141.45,154903.0,134.7435,134.8669,134.0791,134.25,154903.0
2018-12-18 11:25:00,141.48,141.71,141.24,141.66,128417.0,134.2784,134.4967,134.0507,134.4493,128417.0
2018-12-18 11:30:00,141.65,142.01,141.6,141.86,81407.0,134.4398,134.7815,134.3923,134.6391,81407.0
2018-12-18 11:35:00,141.88,142.1,141.86,141.91,132148.0,134.6581,134.8669,134.6391,134.6865,132148.0
2018-12-18 11:40:00,141.94,142.28,141.91,142.03,107824.0,134.715,135.0377,134.6865,134.8004,107824.0
2018-12-18 11:45:00,142.03,142.45,141.9,142.35,111894.0,134.8004,135.1991,134.6771,135.1042,111894.0
2018-12-18 11:50:00,142.34,142.46,142.04,142.2,115389.0,135.0947,135.2086,134.8099,134.9618,115389.0
2018-12-18 11:55:00,142.19,142.43,142.12,142.29,89140.0,134.9523,135.1801,134.8859,135.0472,89140.0
2018-12-18 12:00:00,142.34,142.59,142.26,142.57,179990.0,135.0947,135.3319,135.0187,135.313,179990.0
2018-12-18 12:05:00,142.59,142.86,142.4,142.68,175747.0,135.3319,135.5882,135.1516,135.4174,175747.0
2018-12-18 12:10:00,142.68,142.87,142.59,142.83,126891.0,135.4174,135.5977,135.3319,135.5597,126891.0
2018-12-18 12:15:00,142.82,143.09,142.76,142.91,238591.0,135.5502,135.8065,135.4933,135.6356,238591.0
2018-12-18 12:20:00,142.93,143.12,142.8,142.84,103733.0,135.6546,135.835,135.5312,135.5692,103733.0
2018-12-18 12:25:00,142.85,142.94,142.68,142.86,72520.0,135.5787,135.6641,135.4174,135.5882,72520.0
2018-12-18 12:30:00,142.87,143.25,142.81,143.18,61310.0,135.5977,135.9583,135.5407,135.8919,61310.0
2018-12-18 12:35:00,143.2,143.45,143.06,143.13,105640.0,135.9109,136.1482,135.778,135.8444,105640.0
2018-12-18 12:40:00,143.13,143.19,142.81,142.86,79497.0,135.8444,135.9014,135.5407,135.5882,79497.0
2018-12-18 12:45:00,142.84,142.97,142.64,142.78,152261.0,135.5692,135.6926,135.3794,135.5123,152261.0
2018-12-18 12:50:00,142.75,142.95,142.66,142.95,69268.0,135.4838,135.6736,135.3984,135.6736,69268.0
2018-12-18 12:55:00,142.91,142.95,142.84,142.87,102950.0,135.6356,135.6736,135.5692,135.5977,102950.0
2018-12-18 13:00:00,142.87,142.89,142.7,142.8,90186.0,135.5977,135.6167,135.4363,135.5312,90186.0
2018-12-18 13:05:00,142.77,142.8,142.67,142.7,75719.0,135.5028,135.5312,135.4079,135.4363,75719.0
2018-12-18 13:10:00,142.7,142.77,142.52,142.57,125268.0,135.4363,135.5028,135.2655,135.313,125268.0
2018-12-18 13:15:00,142.55,142.6,142.26,142.3,68686.0,135.294,135.3414,135.0187,135.0567,68686.0
2018-12-18 13:20:00,142.26,142.47,142.23,142.34,70443.0,135.0187,135.218,134.9903,135.0947,70443.0
2018-12-18 13:25:00,142.32,142.35,142.0,142.04,106573.0,135.0757,135.1042,134.772,134.8099,106573.0
2018-12-18 13:30:00,142.06,142.13,141.9,141.99,90746.0,134.8289,134.8953,134.6771,134.7625,90746.0
2018-12-18 13:35:00,142.0,142.07,141.75,141.8,73850.0,134.772,134.8384,134.5347,134.5821,73850.0
2018-12-18 13:40:00,141.83,142.01,141.65,141.84,73194.0,134.6106,134.7815,134.4398,134.6201,73194.0
2018-12-18 13:45:00,141.83,141.96,141.65,141.74,93119.0,134.6106,134.734,134.4398,134.5252,93119.0
2018-12-18 13:50:00,141.75,141.78,141.21,141.28,129694.0,134.5347,134.5632,134.0222,134.0886,129694.0
2018-12-18 13:55:00,141.32,141.7,141.3,141.7,79982.0,134.1266,134.4872,134.1076,134.4872,79982.0
2018-12-18 14:00:00,141.7,142.01,141.66,141.87,125660.0,134.4872,134.7815,134.4493,134.6486,125660.0
2018-12-18 14:05:00,141.87,142.11,141.73,142.0,126183.0,134.6486,134.8764,134.5157,134.772,126183.0
2018-12-18 14:10:00,142.0,142.13,141.72,141.86,143853.0,134.772,134.8953,134.5062,134.6391,143853.0
2018-12-18 14:15:00,141.84,141.92,141.43,141.63,92226.0,134.6201,134.696,134.231,134.4208,92226.0
2018-12-18 14:20:00,141.6,141.75,141.39,141.51,84793.0,134.3923,134.5347,134.193,134.3069,84793.0
2018-12-18 14:25:00,141.55,141.74,141.39,141.58,83870.0,134.3449,134.5252,134.193,134.3733,83870.0
2018-12-18 14:30:00,141.59,141.69,141.33,141.37,72476.0,134.3828,134.4777,134.1361,134.174,72476.0
2018-12-18 14:35:00,141.36,141.39,141.12,141.23,76837.0,134.1645,134.193,133.9368,134.0412,76837.0
2018-12-18 14:40:00,141.23,141.35,140.67,140.8,149126.0,134.0412,134.1551,133.5097,133.633,149126.0
2018-12-18 14:45:00,140.8,140.93,140.66,140.87,105319.0,133.633,133.7564,133.5002,133.6995,105319.0
2018-12-18 14:50:00,140.87,141.13,140.83,140.92,77474.0,133.6995,133.9463,133.6615,133.7469,77474.0
2018-12-18 14:55:00,140.9,140.91,140.5,140.53,141547.0,133.728,133.7374,133.3483,133.3768,141547.0
2018-12-18 15:00:00,140.54,140.71,140.17,140.53,166208.0,133.3863,133.5476,133.0351,133.3768,166208.0
2018-12-18 15:05:00,140.55,140.7,140.11,140.32,121048.0,133.3958,133.5381,132.9782,133.1775,121048.0
2018-12-18 15:10:00,140.32,140.68,140.26,140.45,235624.0,133.1775,133.5192,133.1205,133.3009,235624.0
2018-12-18 15:15:00,140.46,140.86,140.39,140.56,240298.0,133.3104,133.69,133.2439,133.4053,240298.0
2018-12-18 15:20:00,140.57,140.73,140.32,140.44,237863.0,133.4148,133.5666,133.1775,133.2914,237863.0
2018-12-18 15:25:00,140.44,140.59,140.25,140.51,114715.0,133.2914,133.4337,133.111,133.3578,114715.0
2018-12-18 15:30:00,140.49,141.18,140.49,141.13,188573.0,133.3388,133.9937,133.3388,133.9463,188573.0
2018-12-18 15:35:00,141.12,141.53,141.07,141.11,226180.0,133.9368,134.3259,133.8893,133.9273,226180.0
2018-12-18 15:40:00,141.1,141.4,141.1,141.39,210720.0,133.9178,134.2025,133.9178,134.193,210720.0
2018-12-18 15:45:00,141.4,141.5,141.17,141.25,322783.0,134.2025,134.2974,133.9842,134.0601,322783.0
2018-12-18 15:50:00,141.27,141.31,140.89,140.97,350816.0,134.0791,134.1171,133.7185,133.7944,350816.0
2018-12-18 15:55:00,140.99,141.02,140.66,140.72,679358.0,133.8134,133.8418,133.5002,133.5571,679358.0
2018-12-19 09:30:00,140.71,141.33,140.27,140.88,570254.0,133.5476,134.1361,133.13,133.709,570254.0
2018-12-19 09:35:00,140.86,141.16,140.62,140.81,317611.0,133.69,133.9747,133.4622,133.6425,317611.0
2018-12-19 09:40:00,140.83,141.13,140.53,140.85,533596.0,133.6615,133.9463,133.3768,133.6805,533596.0
2018-12-19 09:45:00,140.85,140.85,140.16,140.43,563133.0,133.6805,133.6805,133.0256,133.2819,563133.0
2018-12-19 09:50:00,140.47,140.5,140.11,140.38,543394.0,133.3198,133.3483,132.9782,133.2344,543394.0
2018-12-19 09:55:00,140.35,141.07,140.18,140.8,534378.0,133.206,133.8893,133.0446,133.633,534378.0
2018-12-19 10:00:00,140.72,140.95,140.42,140.51,218908.0,133.5571,133.7754,133.2724,133.3578,218908.0
2018-12-19 10:05:00,140.51,140.77,140.13,140.15,210800.0,133.3578,133.6046,132.9972,133.0161,210800.0
2018-12-19 10:10:00,140.16,140.48,139.94,140.28,403512.0,133.0256,133.3293,132.8168,133.1395,403512.0
2018-12-19 10:15:00,140.28,140.46,140.11,140.23,367540.0,133.1395,133.3104,132.9782,133.0921,367540.0
2018-12-19 10:20:00,140.23,140.4,140.01,140.14,181983.0,133.0921,133.2534,132.8833,133.0066,181983.0
2018-12-19 10:25:00,140.15,140.25,139.77,139.93,230235.0,133.0161,133.111,132.6555,132.8073,230235.0
2018-12-19 10:30:00,139.9,140.57,139.87,140.42,501357.0,132.7789,133.4148,132.7504,133.2724,501357.0
2018-12-19 10:35:00,140.45,140.8,140.16,140.75,644271.0,133.3009,133.633,133.0256,133.5856,644271.0
2018-12-19 10:40:00,140.74,140.87,140.4,140.45,240372.0,133.5761,133.6995,133.2534,133.3009,240372.0
2018-12-19 10:45:00,140.44,140.51,140.05,140.07,161975.0,133.2914,133.3578,132.9212,132.9402,161975.0
2018-12-19 10:50:00,140.07,140.2,139.92,139.97,441196.0,132.9402,133.0636,132.7978,132.8453,441196.0
2018-12-19 10:55:00,139.97,140.14,139.63,140.07,570118.0,132.8453,133.0066,132.5226,132.9402,570118.0
2018-12-19 11:00:00,140.06,140.27,139.76,139.9,384264.0,132.9307,133.13,132.646,132.7789,384264.0
2018-12-19 11:05:00,139.9,140.22,139.74,140.01,564354.0,132.7789,133.0826,132.627,132.8833,564354.0
2018-12-19 11:10:00,140.0,140.39,139.8,140.08,139276.0,132.8738,133.2439,132.6839,132.9497,139276.0
2018-12-19 11:15:00,140.06,140.08,139.85,140.02,105687.0,132.9307,132.9497,132.7314,132.8928,105687.0
2018-12-19 11:20:00,140.01,140.46,139.99,140.35,101490.0,132.8833,133.3104,132.8643,133.206,101490.0
2018-12-19 11:25:00,140.37,140.51,140.3,140.43,108649.0,133.2249,133.3578,133.1585,133.2819,108649.0
2018-12-19 11:30:00,140.45,140.64,140.34,140.44,95535.0,133.3009,133.4812,133.1965,133.2914,95535.0
2018-12-19 11:35:00,140.45,140.54,140.3,140.47,78867.0,133.3009,133.3863,133.1585,133.3198,78867.0
2018-12-19 11:40:00,140.47,140.5,140.09,140.31,135381.0,133.3198,133.3483,132.9592,133.168,135381.0
2018-12-19 11:45:00,140.31,140.69,140.2,140.68,109645.0,133.168,133.5286,133.0636,133.5192,109645.0
2018-12-19 11:50:00,140.66,140.77,140.47,140.66,148409.0,133.5002,133.6046,133.3198,133.5002,148409.0
2018-12-19 11:55:00,140.67,140.82,140.46,140.75,106104.0,133.5097,133.652,133.3104,133.5856,106104.0
2018-12-19 12:00:00,140.75,140.75,140.3,140.42,128641.0,133.5856,133.5856,133.1585,133.2724,128641.0
2018-12-19 12:05:00,140.43,140.57,140.3,140.52,118351.0,133.2819,133.4148,133.1585,133.3673,118351.0
2018-12-19 12:10:00,140.53,140.54,140.17,140.17,130441.0,133.3768,133.3863,133.0351,133.0351,130441.0
2018-12-19 12:15:00,140.15,140.25,140.02,140.15,96222.0,133.0161,133.111,132.8928,133.0161,96222.0
2018-12-19 12:20:00,140.16,140.19,139.76,139.97,241949.0,133.0256,133.0541,132.646,132.8453,241949.0
2018-12-19 12:25:00,139.98,140.15,139.75,140.0,178213.0,132.8548,133.0161,132.6365,132.8738,178213.0
2018-12-19 12:30:00,140.01,140.27,139.86,140.01,209685.0,132.8833,133.13,132.7409,132.8833,209685.0
2018-12-19 12:35:00,140.03,140.27,140.01,140.05,159430.0,132.9022,133.13,132.8833,132.9212,159430.0
2018-12-19 12:40:00,140.04,140.1,139.87,140.02,117799.0,132.9117,132.9687,132.7504,132.8928,117799.0
2018-12-19 12:45:00,140.02,140.08,139.82,139.84,219072.0,132.8928,132.9497,132.7029,132.7219,219072.0
2018-12-19 12:50:00,139.85,139.94,139.08,139.37,333327.0,132.7314,132.8168,132.0006,132.2758,333327.0
2018-12-19 12:55:00,139.36,139.76,139.22,139.55,159643.0,132.2663,132.646,132.1335,132.4467,159643.0
2018-12-19 13:00:00,139.54,139.54,138.98,139.35,208410.0,132.4372,132.4372,131.9057,132.2569,208410.0
2018-12-19 13:05:00,139.31,139.47,139.01,139.44,175553.0,132.2189,132.3707,131.9342,132.3423,175553.0
2018-12-19 13:10:00,139.43,139.69,139.39,139.53,203087.0,132.3328,132.5795,132.2948,132.4277,203087.0
2018-12-19 13:15:00,139.53,139.64,139.35,139.53,324435.0,132.4277,132.5321,132.2569,132.4277,324435.0
2018-12-19 13:20:00,139.54,139.75,138.88,138.98,161112.0,132.4372,132.6365,131.8108,131.9057,161112.0
2018-12-19 13:25:00,138.98,139.11,138.92,138.99,137496.0,131.9057,132.0291,131.8487,131.9152,137496.0
2018-12-19 13:30:00,138.99,139.33,138.9,139.2,348679.0,131.9152,132.2379,131.8298,132.1145,348679.0
2018-12-19 13:35:00,139.22,139.42,139.2,139.4,135840.0,132.1335,132.3233,132.1145,132.3043,135840.0
2018-12-19 13:40:00,139.44,139.97,139.42,139.84,170391.0,132.3423,132.8453,132.3233,132.7219,170391.0
2018-12-19 13:45:00,139.84,140.04,139.71,139.87,123424.0,132.7219,132.9117,132.5985,132.7504,123424.0
2018-12-19 13:50:00,139.89,140.2,139.8,140.17,203196.0,132.7694,133.0636,132.6839,133.0351,203196.0
2018-12-19 13:55:00,140.16,140.5,140.02,140.42,167503.0,133.0256,133.3483,132.8928,133.2724,167503.0
2018-12-19 14:00:00,140.42,140.6,138.89,138.97,219082.0,133.2724,133.4432,131.8203,131.8962,219082.0
2018-12-19 14:05:00,139.0,139.01,137.69,137.93,593952.0,131.9247,131.9342,130.6814,130.9091,593952.0
2018-12-19 14:10:00,137.99,138.03,136.77,137.4,472667.0,130.9661,131.004,129.8082,130.4061,472667.0
2018-12-19 14:15:00,137.52,138.51,137.11,138.45,377040.0,130.52,131.4596,130.1309,131.4027,377040.0
2018-12-19 14:20:00,138.39,138.82,138.1,138.74,172000.0,131.3457,131.7538,131.0705,131.6779,172000.0
2018-12-19 14:25:00,138.77,139.37,138.55,138.99,351911.0,131.7064,132.2758,131.4976,131.9152,351911.0
2018-12-19 14:30:00,138.97,139.6,138.61,139.03,432007.0,131.8962,132.4941,131.5545,131.9531,432007.0
2018-12-19 14:35:00,139.05,139.36,138.8,139.1,227080.0,131.9721,132.2663,131.7349,132.0196,227080.0
2018-12-19 14:40:00,139.05,139.05,137.34,137.37,400450.0,131.9721,131.9721,130.3492,130.3776,400450.0
2018-12-19 14:45:00,137.33,137.99,137.1,137.66,341934.0,130.3397,130.9661,130.1214,130.6529,341934.0
2018-12-19 14:50:00,137.68,137.69,137.26,137.42,360794.0,130.6719,130.6814,130.2732,130.4251,360794.0
2018-12-19 14:55:00,137.4,137.42,136.32,136.82,437128.0,130.4061,130.4251,129.3811,129.8556,437128.0
2018-12-19 15:00:00,136.84,136.86,136.15,136.23,397482.0,129.8746,129.8936,129.2197,129.2957,397482.0
2018-12-19 15:05:00,136.25,136.63,135.73,136.5,536364.0,129.3147,129.6753,128.8211,129.5519,536364.0
2018-12-19 15:10:00,136.51,137.17,136.08,137.16,285738.0,129.5614,130.1878,129.1533,130.1783,285738.0
2018-12-19 15:15:00,137.17,137.24,136.2,136.63,282423.0,130.1878,130.2543,129.2672,129.6753,282423.0
2018-12-19 15:20:00,136.63,137.0,136.05,136.98,251245.0,129.6753,130.0265,129.1248,130.0075,251245.0
2018-12-19 15:25:00,137.0,137.0,136.45,136.46,152861.0,130.0265,130.0265,129.5045,129.514,152861.0
2018-12-19 15:30:00,136.51,137.02,136.45,136.9,177634.0,129.5614,130.0455,129.5045,129.9316,177634.0
2018-12-19 15:35:00,136.89,136.9,136.06,136.23,348706.0,129.9221,129.9316,129.1343,129.2957,348706.0
2018-12-19 15:40:00,136.21,136.45,135.87,136.34,422114.0,129.2767,129.5045,128.954,129.4001,422114.0
2018-12-19 15:45:00,136.35,137.07,136.35,137.02,331295.0,129.4096,130.0929,129.4096,130.0455,331295.0
2018-12-19 15:50:00,137.02,137.12,136.75,137.03,373342.0,130.0455,130.1404,129.7892,130.0549,373342.0
2018-12-19 15:55:00,137.0,137.36,137.0,137.14,619296.0,130.0265,130.3681,130.0265,130.1593,619296.0
2018-12-20 09:30:00,135.83,137.19,135.66,137.0,1215992.0,128.916,130.2068,128.7547,130.0265,1215992.0
2018-12-20 09:35:00,136.96,137.76,136.56,137.02,593339.0,129.9885,130.7478,129.6089,130.0455,593339.0
2018-12-20 09:40:00,137.02,137.07,135.32,136.33,489927.0,130.0455,130.0929,128.432,129.3906,489927.0
2018-12-20 09:45:00,136.34,136.47,135.75,136.02,327134.0,129.4001,129.5235,128.8401,129.0964,327134.0
2018-12-20 09:50:00,136.03,136.41,135.6,135.94,384215.0,129.1058,129.4665,128.6977,129.0204,384215.0
2018-12-20 09:55:00,135.97,136.69,135.86,136.68,310513.0,129.0489,129.7323,128.9445,129.7228,310513.0
2018-12-20 10:00:00,136.61,137.1,136.19,136.36,238951.0,129.6563,130.1214,129.2577,129.4191,238951.0
2018-12-20 10:05:00,136.33,136.92,136.33,136.5,276123.0,129.3906,129.9505,129.3906,129.5519,276123.0
2018-12-20 10:10:00,136.46,136.63,136.2,136.34,294537.0,129.514,129.6753,129.2672,129.4001,294537.0
2018-12-20 10:15:00,136.35,136.44,135.93,136.19,277643.0,129.4096,129.495,129.0109,129.2577,277643.0
2018-12-20 10:20:00,136.17,136.35,135.81,136.19,180265.0,129.2387,129.4096,128.897,129.2577,180265.0
2018-12-20 10:25:00,136.19,136.49,135.95,135.96,168421.0,129.2577,129.5424,129.0299,129.0394,168421.0
2018-12-20 10:30:00,135.97,136.86,135.87,136.74,223633.0,129.0489,129.8936,128.954,129.7797,223633.0
2018-12-20 10:35:00,136.7,136.98,136.37,136.83,210217.0,129.7417,130.0075,129.4285,129.8651,210217.0
2018-12-20 10:40:00,136.84,137.09,136.59,137.08,214246.0,129.8746,130.1119,129.6373,130.1024,214246.0
2018-12-20 10:45:00,137.08,137.33,136.3,136.38,266410.0,130.1024,130.3397,129.3621,129.438,266410.0
2018-12-20 10:50:00,136.36,136.47,135.88,135.92,238166.0,129.4191,129.5235,128.9635,129.0014,238166.0
2018-12-20 10:55:00,135.92,136.39,135.87,136.03,153775.0,129.0014,129.4475,128.954,129.1058,153775.0
2018-12-20 11:00:00,136.06,136.15,135.7,135.72,176695.0,129.1343,129.2197,128.7926,128.8116,176695.0
2018-12-20 11:05:00,135.76,135.88,135.28,135.41,230312.0,128.8496,128.9635,128.394,128.5174,230312.0
2018-12-20 11:10:00,135.45,135.67,135.22,135.38,216502.0,128.5554,128.7642,128.3371,128.4889,216502.0
2018-12-20 11:15:00,135.38,135.43,134.93,135.04,371894.0,128.4889,128.5364,128.0618,128.1662,371894.0
2018-12-20 11:20:00,135.03,135.08,134.22,134.32,449464.0,128.1568,128.2042,127.388,127.4829,449464.0
2018-12-20 11:25:00,134.32,134.86,134.2,134.38,375266.0,127.4829,127.9954,127.369,127.5398,375266.0
2018-12-20 11:30:00,134.39,135.43,134.35,135.23,332648.0,127.5493,128.5364,127.5114,128.3466,332648.0
2018-12-20 11:35:00,135.21,135.63,135.04,135.25,237967.0,128.3276,128.7262,128.1662,128.3656,237967.0
2018-12-20 11:40:00,135.25,135.41,134.48,134.54,216789.0,128.3656,128.5174,127.6347,127.6917,216789.0
2018-12-20 11:45:00,134.58,134.77,133.98,134.03,288084.0,127.7297,127.91,127.1602,127.2077,288084.0
2018-12-20 11:50:00,134.05,134.58,133.72,134.35,302017.0,127.2266,127.7297,126.9134,127.5114,302017.0
2018-12-20 11:55:00,134.33,135.01,134.17,134.2,276816.0,127.4924,128.1378,127.3405,127.369,276816.0
2018-12-20 12:00:00,134.25,134.47,133.81,133.9,379290.0,127.4165,127.6253,126.9989,127.0843,379290.0
2018-12-20 12:05:00,133.94,134.16,133.8,133.94,177487.0,127.1222,127.331,126.9894,127.1222,177487.0
2018-12-20 12:10:00,133.94,134.21,133.77,133.88,297077.0,127.1222,127.3785,126.9609,127.0653,297077.0
2018-12-20 12:15:00,133.89,134.54,133.79,134.49,209631.0,127.0748,127.6917,126.9799,127.6442,209631.0
2018-12-20 12:20:00,134.5,134.71,134.25,134.71,201095.0,127.6537,127.853,127.4165,127.853,201095.0
2018-12-20 12:25:00,134.72,135.27,134.63,135.27,329194.0,127.8625,128.3845,127.7771,128.3845,329194.0
2018-12-20 12:30:00,135.21,135.48,134.87,135.03,203332.0,128.3276,128.5838,128.0049,128.1568,203332.0
2018-12-20 12:35:00,135.04,135.2,134.81,135.1,121717.0,128.1662,128.3181,127.9479,128.2232,121717.0
2018-12-20 12:40:00,135.08,135.32,134.78,135.0,93436.0,128.2042,128.432,127.9195,128.1283,93436.0
2018-12-20 12:45:00,134.96,135.1,134.7,134.9,127767.0,128.0903,128.2232,127.8435,128.0334,127767.0
2018-12-20 12:50:00,134.89,135.01,134.68,134.77,189286.0,128.0239,128.1378,127.8246,127.91,189286.0
2018-12-20 12:55:00,134.78,135.31,134.58,135.15,243315.0,127.9195,128.4225,127.7297,128.2706,243315.0
2018-12-20 13:00:00,135.17,135.2,134.9,134.94,86204.0,128.2896,128.3181,128.0334,128.0713,86204.0
2018-12-20 13:05:00,134.96,135.06,134.17,134.18,115907.0,128.0903,128.1852,127.3405,127.35,115907.0
2018-12-20 13:10:00,134.2,134.2,133.89,134.1,158289.0,127.369,127.369,127.0748,127.2741,158289.0
2018-12-20 13:15:00,134.06,134.55,134.03,134.41,134506.0,127.2361,127.7012,127.2077,127.5683,134506.0
2018-12-20 13:20:00,134.35,134.61,134.15,134.44,122598.0,127.5114,127.7581,127.3215,127.5968,122598.0
2018-12-20 13:25:00,134.44,134.7,134.39,134.56,100338.0,127.5968,127.8435,127.5493,127.7107,100338.0
2018-12-20 13:30:00,134.53,134.57,134.34,134.51,160177.0,127.6822,127.7202,127.5019,127.6632,160177.0
2018-12-20 13:35:00,134.52,134.62,134.24,134.37,138890.0,127.6727,127.7676,127.407,127.5303,138890.0
2018-12-20 13:40:00,134.39,134.4,133.9,134.16,203993.0,127.5493,127.5588,127.0843,127.331,203993.0
2018-12-20 13:45:00,134.18,134.19,133.87,133.92,146309.0,127.35,127.3595,127.0558,127.1033,146309.0
2018-12-20 13:50:00,133.91,133.97,133.72,133.8,109572.0,127.0938,127.1507,126.9134,126.9894,109572.0
2018-12-20 13:55:00,133.81,133.91,133.53,133.54,162054.0,126.9989,127.0938,126.7331,126.7426,162054.0
2018-12-20 14:00:00,133.56,133.68,133.36,133.58,255502.0,126.7616,126.8755,126.5718,126.7806,255502.0
2018-12-20 14:05:00,133.61,133.94,133.57,133.62,161349.0,126.809,127.1222,126.7711,126.8185,161349.0
2018-12-20 14:10:00,133.61,133.64,133.09,133.55,275620.0,126.809,126.8375,126.3155,126.7521,275620.0
2018-12-20 14:15:00,133.53,133.56,132.91,132.98,232347.0,126.7331,126.7616,126.1447,126.2111,232347.0
2018-12-20 14:20:00,132.98,133.88,132.97,133.77,244094.0,126.2111,127.0653,126.2016,126.9609,244094.0
2018-12-20 14:25:00,133.81,134.25,133.74,134.25,156945.0,126.9989,127.4165,126.9324,127.4165,156945.0
2018-12-20 14:30:00,134.25,134.45,134.0,134.17,157257.0,127.4165,127.6063,127.1792,127.3405,157257.0
2018-12-20 14:35:00,134.18,134.71,134.18,134.28,169142.0,127.35,127.853,127.35,127.4449,169142.0
2018-12-20 14:40:00,134.25,134.99,133.99,134.87,274637.0,127.4165,128.1188,127.1697,128.0049,274637.0
2018-12-20 14:45:00,134.9,135.39,134.9,135.3,244280.0,128.0334,128.4984,128.0334,128.413,244280.0
2018-12-20 14:50:00,135.29,135.38,134.89,134.93,186634.0,128.4035,128.4889,128.0239,128.0618,186634.0
2018-12-20 14:55:00,134.92,135.0,134.58,134.94,125861.0,128.0523,128.1283,127.7297,128.0713,125861.0
2018-12-20 15:00:00,134.92,134.97,134.2,134.32,162309.0,128.0523,128.0998,127.369,127.4829,162309.0
2018-12-20 15:05:00,134.3,134.88,133.83,134.67,202135.0,127.4639,128.0144,127.0178,127.8151,202135.0
2018-12-20 15:10:00,134.73,134.95,134.42,134.93,168630.0,127.872,128.0808,127.5778,128.0618,168630.0
2018-12-20 15:15:00,134.96,134.99,134.57,134.57,163944.0,128.0903,128.1188,127.7202,127.7202,163944.0
2018-12-20 15:20:00,134.57,135.05,134.54,134.97,138322.0,127.7202,128.1757,127.6917,128.0998,138322.0
2018-12-20 15:25:00,134.96,135.04,134.65,134.79,189011.0,128.0903,128.1662,127.7961,127.929,189011.0
2018-12-20 15:30:00,134.8,135.15,134.68,135.08,194679.0,127.9385,128.2706,127.8246,128.2042,194679.0
2018-12-20 15:35:00,135.09,135.39,135.03,135.18,204509.0,128.2137,128.4984,128.1568,128.2991,204509.0
2018-12-20 15:40:00,135.17,135.31,134.72,134.79,208818.0,128.2896,128.4225,127.8625,127.929,208818.0
2018-12-20 15:45:00,134.77,134.95,133.95,134.14,370022.0,127.91,128.0808,127.1317,127.3121,370022.0
2018-12-20 15:50:00,134.12,134.49,133.92,134.47,332780.0,127.2931,127.6442,127.1033,127.6253,332780.0
2018-12-20 15:55:00,134.45,134.96,134.33,134.96,679864.0,127.6063,128.0903,127.4924,128.0903,679864.0
2018-12-21 09:30:00,137.08,137.19,136.19,136.9,951078.0,130.1024,130.2068,129.2577,129.9316,951078.0
2018-12-21 09:35:00,136.95,137.08,136.06,136.6,241967.0,129.979,130.1024,129.1343,129.6468,241967.0
2018-12-21 09:40:00,136.59,137.1,135.9,137.09,570224.0,129.6373,130.1214,128.9825,130.1119,570224.0
2018-12-21 09:45:00,137.09,137.12,136.43,136.73,360259.0,130.1119,130.1404,129.4855,129.7702,360259.0
2018-12-21 09:50:00,136.72,136.74,135.95,136.11,263234.0,129.7607,129.7797,129.0299,129.1818,263234.0
2018-12-21 09:55:00,136.12,136.36,135.82,136.11,186148.0,129.1913,129.4191,128.9065,129.1818,186148.0
2018-12-21 10:00:00,136.11,136.17,135.74,135.8,261178.0,129.1818,129.2387,128.8306,128.8876,261178.0
2018-12-21 10:05:00,135.79,136.0,135.1,135.24,295771.0,128.8781,129.0774,128.2232,128.3561,295771.0
2018-12-21 10:10:00,135.24,136.15,135.21,136.07,297585.0,128.3561,129.2197,128.3276,129.1438,297585.0
2018-12-21 10:15:00,136.14,136.98,136.07,136.73,236923.0,129.2102,130.0075,129.1438,129.7702,236923.0
2018-12-21 10:20:00,136.75,136.81,136.07,136.34,187941.0,129.7892,129.8461,129.1438,129.4001,187941.0
2018-12-21 10:25:00,136.33,136.48,136.1,136.48,142835.0,129.3906,129.5329,129.1723,129.5329,142835.0
2018-12-21 10:30:00,136.47,136.94,136.24,136.45,197629.0,129.5235,129.9695,129.3052,129.5045,197629.0
2018-12-21 10:35:00,136.45,136.53,136.09,136.12,145184.0,129.5045,129.5804,129.1628,129.1913,145184.0
2018-12-21 10:40:00,136.16,136.17,135.41,135.6,208921.0,129.2292,129.2387,128.5174,128.6977,208921.0
2018-12-21 10:45:00,135.58,135.98,135.56,135.72,195399.0,128.6788,129.0584,128.6598,128.8116,195399.0
2018-12-21 10:50:00,135.71,135.73,135.05,135.22,278019.0,128.8021,128.8211,128.1757,128.3371,278019.0
2018-12-21 10:55:00,135.2,135.42,134.93,135.07,213098.0,128.3181,128.5269,128.0618,128.1947,213098.0
2018-12-21 11:00:00,135.06,135.26,134.73,135.04,131954.0,128.1852,128.375,127.872,128.1662,131954.0
2018-12-21 11:05:00,135.11,135.18,134.36,134.46,240809.0,128.2327,128.2991,127.5209,127.6158,240809.0
2018-12-21 11:10:00,134.46,135.18,134.42,134.84,213160.0,127.6158,128.2991,127.5778,127.9764,213160.0
2018-12-21 11:15:00,134.87,135.01,134.74,134.74,200312.0,128.0049,128.1378,127.8815,127.8815,200312.0
2018-12-21 11:20:00,134.77,135.1,134.55,135.04,152903.0,127.91,128.2232,127.7012,128.1662,152903.0
2018-12-21 11:25:00,135.04,135.23,134.74,135.18,186738.0,128.1662,128.3466,127.8815,128.2991,186738.0
2018-12-21 11:30:00,135.18,135.39,135.04,135.04,142995.0,128.2991,128.4984,128.1662,128.1662,142995.0
2018-12-21 11:35:00,135.0,135.3,134.92,135.15,188061.0,128.1283,128.413,128.0523,128.2706,188061.0
2018-12-21 11:40:00,135.16,135.2,134.87,135.06,135042.0,128.2801,128.3181,128.0049,128.1852,135042.0
2018-12-21 11:45:00,135.08,135.16,134.74,134.75,159739.0,128.2042,128.2801,127.8815,127.891,159739.0
2018-12-21 11:50:00,134.79,135.0,134.64,134.69,167928.0,127.929,128.1283,127.7866,127.8341,167928.0
2018-12-21 11:55:00,134.69,134.76,133.95,133.99,297849.0,127.8341,127.9005,127.1317,127.1697,297849.0
2018-12-21 12:00:00,133.97,134.06,133.37,133.38,245582.0,127.1507,127.2361,126.5812,126.5907,245582.0
2018-12-21 12:05:00,133.38,133.75,133.16,133.44,306332.0,126.5907,126.9419,126.3819,126.6477,306332.0
2018-12-21 12:10:00,133.39,133.5,132.82,132.93,292223.0,126.6002,126.7046,126.0592,126.1636,292223.0
2018-12-21 12:15:00,132.91,133.48,132.9,133.06,229077.0,126.1447,126.6856,126.1352,126.287,229077.0
2018-12-21 12:20:00,133.06,133.36,132.96,133.03,143504.0,126.287,126.5718,126.1921,126.2586,143504.0
2018-12-21 12:25:00,133.0,133.05,132.32,132.38,295181.0,126.2301,126.2775,125.5847,125.6416,295181.0
2018-12-21 12:30:00,132.37,132.4,131.61,132.11,392941.0,125.6321,125.6606,124.9108,125.3854,392941.0
2018-12-21 12:35:00,132.1,133.06,131.97,132.76,288933.0,125.3759,126.287,125.2525,126.0023,288933.0
2018-12-21 12:40:00,132.73,133.04,132.25,132.73,155412.0,125.9738,126.268,125.5183,125.9738,155412.0
2018-12-21 12:45:00,132.76,133.25,132.61,132.72,157623.0,126.0023,126.4674,125.8599,125.9643,157623.0
2018-12-21 12:50:00,132.72,133.03,132.21,132.25,351067.0,125.9643,126.2586,125.4803,125.5183,351067.0
2018-12-21 12:55:00,132.18,132.65,132.07,132.35,77826.0,125.4518,125.8979,125.3474,125.6132,77826.0
2018-12-21 13:00:00,132.32,132.72,132.31,132.32,115081.0,125.5847,125.9643,125.5752,125.5847,115081.0
2018-12-21 13:05:00,132.3,132.32,131.84,132.26,186220.0,125.5657,125.5847,125.1291,125.5277,186220.0
2018-12-21 13:10:00,132.25,132.49,131.97,131.97,136578.0,125.5183,125.746,125.2525,125.2525,136578.0
2018-12-21 13:15:00,132.02,132.08,131.75,131.87,154135.0,125.3,125.3569,125.0437,125.1576,154135.0
2018-12-21 13:20:00,131.87,132.48,131.75,132.4,204145.0,125.1576,125.7365,125.0437,125.6606,204145.0
2018-12-21 13:25:00,132.4,132.72,132.06,132.26,156167.0,125.6606,125.9643,125.3379,125.5277,156167.0
2018-12-21 13:30:00,132.25,132.89,132.12,132.89,99778.0,125.5183,126.1257,125.3949,126.1257,99778.0
2018-12-21 13:35:00,132.89,133.16,132.57,133.04,158224.0,126.1257,126.3819,125.822,126.268,158224.0
2018-12-21 13:40:00,133.05,133.26,132.87,133.17,138458.0,126.2775,126.4768,126.1067,126.3914,138458.0
2018-12-21 13:45:00,133.16,133.16,132.42,132.43,136975.0,126.3819,126.3819,125.6796,125.6891,136975.0
2018-12-21 13:50:00,132.42,132.82,132.21,132.55,128752.0,125.6796,126.0592,125.4803,125.803,128752.0
2018-12-21 13:55:00,132.53,132.75,132.38,132.55,203418.0,125.784,125.9928,125.6416,125.803,203418.0
2018-12-21 14:00:00,132.53,132.71,132.37,132.41,352598.0,125.784,125.9548,125.6321,125.6701,352598.0
2018-12-21 14:05:00,132.41,132.88,132.36,132.58,127269.0,125.6701,126.1162,125.6227,125.8315,127269.0
2018-12-21 14:10:00,132.56,132.83,132.54,132.6,198978.0,125.8125,126.0687,125.7935,125.8504,198978.0
2018-12-21 14:15:00,132.63,132.93,132.54,132.9,119451.0,125.8789,126.1636,125.7935,126.1352,119451.0
2018-12-21 14:20:00,132.9,133.04,132.75,132.78,147628.0,126.1352,126.268,125.9928,126.0213,147628.0
2018-12-21 14:25:00,132.77,132.77,132.5,132.6,198416.0,126.0118,126.0118,125.7555,125.8504,198416.0
2018-12-21 14:30:00,132.59,132.69,132.5,132.55,178304.0,125.841,125.9359,125.7555,125.803,178304.0
2018-12-21 14:35:00,132.56,132.76,132.41,132.72,256946.0,125.8125,126.0023,125.6701,125.9643,256946.0
2018-12-21 14:40:00,132.72,132.73,132.21,132.35,150197.0,125.9643,125.9738,125.4803,125.6132,150197.0
2018-12-21 14:45:00,132.33,132.6,132.07,132.27,169329.0,125.5942,125.8504,125.3474,125.5372,169329.0
2018-12-21 14:50:00,132.27,132.61,132.21,132.27,202516.0,125.5372,125.8599,125.4803,125.5372,202516.0
2018-12-21 14:55:00,132.27,132.39,132.19,132.3,165821.0,125.5372,125.6511,125.4613,125.5657,165821.0
2018-12-21 15:00:00,132.27,132.69,132.24,132.64,331893.0,125.5372,125.9359,125.5088,125.8884,331893.0
2018-12-21 15:05:00,132.63,132.68,132.26,132.52,150588.0,125.8789,125.9264,125.5277,125.7745,150588.0
2018-12-21 15:10:00,132.5,132.51,132.05,132.12,224062.0,125.7555,125.765,125.3284,125.3949,224062.0
2018-12-21 15:15:00,132.15,132.24,131.9,131.95,358453.0,125.4233,125.5088,125.1861,125.2335,358453.0
2018-12-21 15:20:00,131.93,132.3,131.82,131.95,348573.0,125.2145,125.5657,125.1101,125.2335,348573.0
2018-12-21 15:25:00,131.96,131.98,130.95,131.05,324248.0,125.243,125.262,124.2844,124.3793,324248.0
2018-12-21 15:30:00,131.05,131.2,130.71,131.02,391023.0,124.3793,124.5217,124.0566,124.3509,391023.0
2018-12-21 15:35:00,131.02,131.03,130.23,130.25,319594.0,124.3509,124.3604,123.6011,123.6201,319594.0
2018-12-21 15:40:00,130.25,130.91,130.24,130.58,449602.0,123.6201,124.2465,123.6106,123.9333,449602.0
2018-12-21 15:45:00,130.58,130.92,130.41,130.83,465830.0,123.9333,124.256,123.7719,124.1705,465830.0
2018-12-21 15:50:00,130.84,131.04,130.61,131.02,629796.0,124.18,124.3698,123.9617,124.3509,629796.0
2018-12-21 15:55:00,131.03,131.71,130.92,131.42,1337104.0,124.3604,125.0057,124.256,124.7305,1337104.0
2018-12-24 09:30:00,130.0,131.19,129.77,131.03,959639.0,123.3828,124.5122,123.1645,124.3604,959639.0
2018-12-24 09:35:00,131.01,131.19,130.32,130.79,346884.0,124.3414,124.5122,123.6865,124.1326,346884.0
2018-12-24 09:40:00,130.79,131.2,130.21,130.23,334408.0,124.1326,124.5217,123.5821,123.6011,334408.0
2018-12-24 09:45:00,130.23,130.53,130.0,130.21,377811.0,123.6011,123.8858,123.3828,123.5821,377811.0
2018-12-24 09:50:00,130.15,131.12,130.15,130.69,271012.0,123.5252,124.4458,123.5252,124.0377,271012.0
2018-12-24 09:55:00,130.65,131.69,130.5,131.68,375373.0,123.9997,124.9868,123.8573,124.9773,375373.0
2018-12-24 10:00:00,131.65,132.68,131.56,132.31,418758.0,124.9488,125.9264,124.8634,125.5752,418758.0
2018-12-24 10:05:00,132.31,132.55,131.65,132.27,244532.0,125.5752,125.803,124.9488,125.5372,244532.0
2018-12-24 10:10:00,132.27,132.7,132.13,132.48,239232.0,125.5372,125.9454,125.4044,125.7365,239232.0
2018-12-24 10:15:00,132.5,132.65,132.06,132.45,187195.0,125.7555,125.8979,125.3379,125.7081,187195.0
2018-12-24 10:20:00,132.45,132.69,131.96,132.6,179908.0,125.7081,125.9359,125.243,125.8504,179908.0
2018-12-24 10:25:00,132.68,133.1,132.52,133.0,251680.0,125.9264,126.325,125.7745,126.2301,251680.0
2018-12-24 10:30:00,133.02,133.2,132.73,132.8,181342.0,126.2491,126.4199,125.9738,126.0403,181342.0
2018-12-24 10:35:00,132.8,133.7,132.78,133.5,197986.0,126.0403,126.8944,126.0213,126.7046,197986.0
2018-12-24 10:40:00,133.46,134.42,133.45,134.42,301369.0,126.6667,127.5778,126.6572,127.5778,301369.0
2018-12-24 10:45:00,134.42,134.57,133.88,134.44,243384.0,127.5778,127.7202,127.0653,127.5968,243384.0
2018-12-24 10:50:00,134.44,134.54,133.4,133.61,271170.0,127.5968,127.6917,126.6097,126.809,271170.0
2018-12-24 10:55:00,133.6,134.16,133.5,134.16,160521.0,126.7995,127.331,126.7046,127.331,160521.0
2018-12-24 11:00:00,134.09,134.32,133.54,133.61,129200.0,127.2646,127.4829,126.7426,126.809,129200.0
2018-12-24 11:05:00,133.65,134.06,133.51,133.69,108389.0,126.847,127.2361,126.7141,126.885,108389.0
2018-12-24 11:10:00,133.66,134.13,133.28,133.88,130619.0,126.8565,127.3026,126.4958,127.0653,130619.0
2018-12-24 11:15:00,133.93,133.93,133.12,133.45,138140.0,127.1127,127.1127,126.344,126.6572,138140.0
2018-12-24 11:20:00,133.39,133.56,132.86,132.95,114050.0,126.6002,126.7616,126.0972,126.1826,114050.0
2018-12-24 11:25:00,132.98,133.1,132.62,132.79,117918.0,126.2111,126.325,125.8694,126.0308,117918.0
2018-12-24 11:30:00,132.79,133.01,132.47,133.0,156944.0,126.0308,126.2396,125.7271,126.2301,156944.0
2018-12-24 11:35:00,132.94,133.1,132.28,132.28,137404.0,126.1731,126.325,125.5467,125.5467,137404.0
2018-12-24 11:40:00,132.33,132.95,132.27,132.33,124538.0,125.5942,126.1826,125.5372,125.5942,124538.0
2018-12-24 11:45:00,132.32,132.39,131.8,131.89,120655.0,125.5847,125.6511,125.0912,125.1766,120655.0
2018-12-24 11:50:00,131.89,132.25,131.81,132.19,116657.0,125.1766,125.5183,125.1007,125.4613,116657.0
2018-12-24 11:55:00,132.18,132.48,132.15,132.27,112201.0,125.4518,125.7365,125.4233,125.5372,112201.0
2018-12-24 12:00:00,132.25,132.76,132.25,132.66,133680.0,125.5183,126.0023,125.5183,125.9074,133680.0
2018-12-24 12:05:00,132.63,132.71,132.22,132.22,109610.0,125.8789,125.9548,125.4898,125.4898,109610.0
2018-12-24 12:10:00,132.22,132.31,131.97,132.17,123814.0,125.4898,125.5752,125.2525,125.4423,123814.0
2018-12-24 12:15:00,132.18,132.24,131.94,132.04,124043.0,125.4518,125.5088,125.224,125.3189,124043.0
2018-12-24 12:20:00,132.02,132.1,131.75,131.96,166354.0,125.3,125.3759,125.0437,125.243,166354.0
2018-12-24 12:25:00,131.96,132.41,131.86,132.07,103436.0,125.243,125.6701,125.1481,125.3474,103436.0
2018-12-24 12:30:00,132.1,132.32,131.95,132.17,167944.0,125.3759,125.5847,125.2335,125.4423,167944.0
2018-12-24 12:35:00,132.18,132.33,132.07,132.24,127489.0,125.4518,125.5942,125.3474,125.5088,127489.0
2018-12-24 12:40:00,132.23,132.57,132.05,132.14,239427.0,125.4993,125.822,125.3284,125.4139,239427.0
2018-12-24 12:45:00,132.14,132.23,131.68,131.71,222439.0,125.4139,125.4993,124.9773,125.0057,222439.0
2018-12-24 12:50:00,131.72,132.05,131.52,132.02,250279.0,125.0152,125.3284,124.8254,125.3,250279.0
2018-12-24 12:55:00,132.02,132.33,131.87,131.9,366403.0,125.3,125.5942,125.1576,125.1861,366403.0
2018-12-26 09:30:00,132.87,134.85,132.87,134.31,491504.0,126.1067,127.9859,126.1067,127.4734,491504.0
2018-12-26 09:35:00,134.36,134.39,133.43,133.58,255338.0,127.5209,127.5493,126.6382,126.7806,255338.0
2018-12-26 09:40:00,133.6,133.6,132.71,133.04,235826.0,126.7995,126.7995,125.9548,126.268,235826.0
2018-12-26 09:45:00,133.05,133.08,132.01,132.09,425090.0,126.2775,126.306,125.2905,125.3664,425090.0
2018-12-26 09:50:00,132.08,132.72,132.01,132.38,272688.0,125.3569,125.9643,125.2905,125.6416,272688.0
2018-12-26 09:55:00,132.4,132.45,132.06,132.23,230667.0,125.6606,125.7081,125.3379,125.4993,230667.0
2018-12-26 10:00:00,132.25,132.97,132.1,132.44,262695.0,125.5183,126.2016,125.3759,125.6986,262695.0
2018-12-26 10:05:00,132.44,132.45,131.52,132.38,251917.0,125.6986,125.7081,124.8254,125.6416,251917.0
2018-12-26 10:10:00,132.39,132.43,130.92,131.25,246156.0,125.6511,125.6891,124.256,124.5692,246156.0
2018-12-26 10:15:00,131.19,131.55,130.99,131.07,121165.0,124.5122,124.8539,124.3224,124.3983,121165.0
2018-12-26 10:20:00,131.05,131.91,131.03,131.83,134485.0,124.3793,125.1956,124.3604,125.1196,134485.0
2018-12-26 10:25:00,131.89,132.23,131.62,131.71,123952.0,125.1766,125.4993,124.9203,125.0057,123952.0
2018-12-26 10:30:00,131.71,132.14,131.62,131.97,64029.0,125.0057,125.4139,124.9203,125.2525,64029.0
2018-12-26 10:35:00,131.86,131.86,131.14,131.17,133903.0,125.1481,125.1481,124.4648,124.4932,133903.0
2018-12-26 10:40:00,131.13,131.25,130.81,130.86,152109.0,124.4553,124.5692,124.1516,124.199,152109.0
2018-12-26 10:45:00,130.95,131.12,130.39,130.6,218872.0,124.2844,124.4458,123.7529,123.9522,218872.0
2018-12-26 10:50:00,130.6,130.92,130.4,130.41,159355.0,123.9522,124.256,123.7624,123.7719,159355.0
2018-12-26 10:55:00,130.41,130.67,130.18,130.22,138150.0,123.7719,124.0187,123.5536,123.5916,138150.0
2018-12-26 11:00:00,130.26,131.1,130.23,131.1,127891.0,123.6296,124.4268,123.6011,124.4268,127891.0
2018-12-26 11:05:00,131.08,131.23,130.71,130.94,152923.0,124.4078,124.5502,124.0566,124.2749,152923.0
2018-12-26 11:10:00,130.89,131.16,130.84,130.9,88056.0,124.2275,124.4837,124.18,124.237,88056.0
2018-12-26 11:15:00,130.92,131.56,130.87,131.47,114326.0,124.256,124.8634,124.2085,124.778,114326.0
2018-12-26 11:20:00,131.47,131.75,131.44,131.54,96622.0,124.778,125.0437,124.7495,124.8444,96622.0
2018-12-26 11:25:00,131.54,131.73,131.17,131.39,124063.0,124.8444,125.0247,124.4932,124.702,124063.0
2018-12-26 11:30:00,131.38,131.58,131.36,131.4,143469.0,124.6925,124.8824,124.6736,124.7115,143469.0
2018-12-26 11:35:00,131.43,131.67,131.31,131.63,119384.0,124.74,124.9678,124.6261,124.9298,119384.0
2018-12-26 11:40:00,131.59,132.0,131.49,131.73,189145.0,124.8919,125.281,124.7969,125.0247,189145.0
2018-12-26 11:45:00,131.72,132.09,131.67,132.03,134091.0,125.0152,125.3664,124.9678,125.3095,134091.0
2018-12-26 11:50:00,132.03,132.39,131.91,132.27,182800.0,125.3095,125.6511,125.1956,125.5372,182800.0
2018-12-26 11:55:00,132.31,133.1,132.25,133.09,155939.0,125.5752,126.325,125.5183,126.3155,155939.0
2018-12-26 12:00:00,133.14,133.78,133.07,133.76,262744.0,126.363,126.9704,126.2965,126.9514,262744.0
2018-12-26 12:05:00,133.77,133.89,133.52,133.82,150973.0,126.9609,127.0748,126.7236,127.0083,150973.0
2018-12-26 12:10:00,133.77,134.5,133.67,134.26,169009.0,126.9609,127.6537,126.866,127.4259,169009.0
2018-12-26 12:15:00,134.24,134.39,133.16,133.22,209317.0,127.407,127.5493,126.3819,126.4389,209317.0
2018-12-26 12:20:00,133.22,133.55,133.0,133.23,165711.0,126.4389,126.7521,126.2301,126.4484,165711.0
2018-12-26 12:25:00,133.23,133.72,133.2,133.46,76861.0,126.4484,126.9134,126.4199,126.6667,76861.0
2018-12-26 12:30:00,133.48,133.66,133.25,133.58,86651.0,126.6856,126.8565,126.4674,126.7806,86651.0
2018-12-26 12:35:00,133.59,134.2,133.56,134.1,162385.0,126.79,127.369,126.7616,127.2741,162385.0
2018-12-26 12:40:00,134.11,134.45,133.95,134.41,111435.0,127.2836,127.6063,127.1317,127.5683,111435.0
2018-12-26 12:45:00,134.41,134.78,134.39,134.7,215187.0,127.5683,127.9195,127.5493,127.8435,215187.0
2018-12-26 12:50:00,134.7,134.99,134.69,134.92,150084.0,127.8435,128.1188,127.8341,128.0523,150084.0
2018-12-26 12:55:00,134.93,135.49,134.92,135.39,226776.0,128.0618,128.5933,128.0523,128.4984,226776.0
2018-12-26 13:00:00,135.38,135.49,134.71,134.94,126345.0,128.4889,128.5933,127.853,128.0713,126345.0
2018-12-26 13:05:00,134.92,135.09,134.67,135.06,113113.0,128.0523,128.2137,127.8151,128.1852,113113.0
2018-12-26 13:10:00,135.07,135.17,134.81,134.89,86989.0,128.1947,128.2896,127.9479,128.0239,86989.0
2018-12-26 13:15:00,134.87,134.96,134.51,134.54,92295.0,128.0049,128.0903,127.6632,127.6917,92295.0
2018-12-26 13:20:00,134.56,134.71,134.4,134.56,110736.0,127.7107,127.853,127.5588,127.7107,110736.0
2018-12-26 13:25:00,134.54,134.88,134.47,134.72,92507.0,127.6917,128.0144,127.6253,127.8625,92507.0
2018-12-26 13:30:00,134.74,134.84,134.56,134.59,44886.0,127.8815,127.9764,127.7107,127.7391,44886.0
2018-12-26 13:35:00,134.58,134.68,134.37,134.66,59425.0,127.7297,127.8246,127.5303,127.8056,59425.0
2018-12-26 13:40:00,134.64,134.99,134.63,134.75,53464.0,127.7866,128.1188,127.7771,127.891,53464.0
2018-12-26 13:45:00,134.81,135.15,134.79,135.06,60707.0,127.9479,128.2706,127.929,128.1852,60707.0
2018-12-26 13:50:00,135.07,135.39,134.91,135.36,59817.0,128.1947,128.4984,128.0429,128.47,59817.0
2018-12-26 13:55:00,135.37,135.42,135.14,135.31,109123.0,128.4794,128.5269,128.2612,128.4225,109123.0
2018-12-26 14:00:00,135.28,135.37,135.05,135.23,51585.0,128.394,128.4794,128.1757,128.3466,51585.0
2018-12-26 14:05:00,135.16,135.18,134.93,134.93,107388.0,128.2801,128.2991,128.0618,128.0618,107388.0
2018-12-26 14:10:00,134.94,135.16,134.83,134.89,61285.0,128.0713,128.2801,127.9669,128.0239,61285.0
2018-12-26 14:15:00,134.87,135.1,134.71,134.85,58703.0,128.0049,128.2232,127.853,127.9859,58703.0
2018-12-26 14:20:00,134.75,134.97,134.58,134.83,53452.0,127.891,128.0998,127.7297,127.9669,53452.0
2018-12-26 14:25:00,134.84,134.84,134.42,134.67,45033.0,127.9764,127.9764,127.5778,127.8151,45033.0
2018-12-26 14:30:00,134.68,135.17,134.67,135.08,81822.0,127.8246,128.2896,127.8151,128.2042,81822.0
2018-12-26 14:35:00,135.08,135.2,134.75,135.09,82011.0,128.2042,128.3181,127.891,128.2137,82011.0
2018-12-26 14:40:00,135.11,135.25,134.75,134.9,77932.0,128.2327,128.3656,127.891,128.0334,77932.0
2018-12-26 14:45:00,134.92,134.93,134.63,134.84,76754.0,128.0523,128.0618,127.7771,127.9764,76754.0
2018-12-26 14:50:00,134.84,135.23,134.8,135.07,90076.0,127.9764,128.3466,127.9385,128.1947,90076.0
2018-12-26 14:55:00,135.08,135.44,134.93,135.4,81658.0,128.2042,128.5459,128.0618,128.5079,81658.0
2018-12-26 15:00:00,135.35,135.43,135.06,135.08,97754.0,128.4605,128.5364,128.1852,128.2042,97754.0
2018-12-26 15:05:00,135.06,135.74,135.06,135.72,186646.0,128.1852,128.8306,128.1852,128.8116,186646.0
2018-12-26 15:10:00,135.73,136.25,135.7,136.24,177946.0,128.8211,129.3147,128.7926,129.3052,177946.0
2018-12-26 15:15:00,136.23,136.39,136.17,136.22,204583.0,129.2957,129.4475,129.2387,129.2862,204583.0
2018-12-26 15:20:00,136.22,136.54,136.11,136.53,145228.0,129.2862,129.5899,129.1818,129.5804,145228.0
2018-12-26 15:25:00,136.52,136.83,136.48,136.75,156769.0,129.5709,129.8651,129.5329,129.7892,156769.0
2018-12-26 15:30:00,136.74,137.1,136.66,136.92,162060.0,129.7797,130.1214,129.7038,129.9505,162060.0
2018-12-26 15:35:00,136.9,137.47,136.82,137.43,197668.0,129.9316,130.4726,129.8556,130.4346,197668.0
2018-12-26 15:40:00,137.42,137.69,137.24,137.62,233894.0,130.4251,130.6814,130.2543,130.6149,233894.0
2018-12-26 15:45:00,137.66,137.76,137.15,137.17,248202.0,130.6529,130.7478,130.1688,130.1878,248202.0
2018-12-26 15:50:00,137.17,137.94,137.0,137.89,427121.0,130.1878,130.9186,130.0265,130.8712,427121.0
2018-12-26 15:55:00,137.89,138.02,137.77,138.01,533891.0,130.8712,130.9946,130.7573,130.9851,533891.0
2018-12-27 09:30:00,135.05,135.66,134.65,135.32,457018.0,128.1757,128.7547,127.7961,128.432,457018.0
2018-12-27 09:35:00,135.25,136.72,135.02,136.12,393556.0,128.3656,129.7607,128.1473,129.1913,393556.0
2018-12-27 09:40:00,136.12,137.11,135.88,136.17,297414.0,129.1913,130.1309,128.9635,129.2387,297414.0
2018-12-27 09:45:00,136.17,136.67,135.01,135.18,274673.0,129.2387,129.7133,128.1378,128.2991,274673.0
2018-12-27 09:50:00,135.15,135.57,134.82,135.34,224051.0,128.2706,128.6693,127.9574,128.451,224051.0
2018-12-27 09:55:00,135.27,135.97,135.1,135.84,138359.0,128.3845,129.0489,128.2232,128.9255,138359.0
2018-12-27 10:00:00,135.77,136.24,135.2,135.81,132555.0,128.8591,129.3052,128.3181,128.897,132555.0
2018-12-27 10:05:00,135.81,136.0,135.37,135.49,92825.0,128.897,129.0774,128.4794,128.5933,92825.0
2018-12-27 10:10:00,135.48,135.95,135.35,135.95,119200.0,128.5838,129.0299,128.4605,129.0299,119200.0
2018-12-27 10:15:00,135.92,136.41,135.59,135.62,143928.0,129.0014,129.4665,128.6882,128.7167,143928.0
2018-12-27 10:20:00,135.61,135.9,135.33,135.39,138306.0,128.7072,128.9825,128.4415,128.4984,138306.0
2018-12-27 10:25:00,135.45,135.75,135.33,135.59,121956.0,128.5554,128.8401,128.4415,128.6882,121956.0
2018-12-27 10:30:00,135.57,135.98,135.4,135.87,115502.0,128.6693,129.0584,128.5079,128.954,115502.0
2018-12-27 10:35:00,135.87,135.96,135.38,135.57,79842.0,128.954,129.0394,128.4889,128.6693,79842.0
2018-12-27 10:40:00,135.54,136.28,135.48,136.25,107162.0,128.6408,129.3431,128.5838,129.3147,107162.0
2018-12-27 10:45:00,136.23,136.62,135.88,136.35,111269.0,129.2957,129.6658,128.9635,129.4096,111269.0
2018-12-27 10:50:00,136.34,136.39,135.86,135.94,87892.0,129.4001,129.4475,128.9445,129.0204,87892.0
2018-12-27 10:55:00,135.93,135.97,135.66,135.83,85361.0,129.0109,129.0489,128.7547,128.916,85361.0
2018-12-27 11:00:00,135.78,135.86,135.52,135.68,65685.0,128.8686,128.9445,128.6218,128.7737,65685.0
2018-12-27 11:05:00,135.72,135.86,135.38,135.78,64806.0,128.8116,128.9445,128.4889,128.8686,64806.0
2018-12-27 11:10:00,135.75,136.02,135.65,135.8,75338.0,128.8401,129.0964,128.7452,128.8876,75338.0
2018-12-27 11:15:00,135.85,136.27,135.84,136.17,64097.0,128.935,129.3336,128.9255,129.2387,64097.0
2018-12-27 11:20:00,136.17,136.28,135.87,135.9,96448.0,129.2387,129.3431,128.954,128.9825,96448.0
2018-12-27 11:25:00,135.88,136.56,135.88,136.34,127996.0,128.9635,129.6089,128.9635,129.4001,127996.0
2018-12-27 11:30:00,136.31,136.65,136.29,136.37,128127.0,129.3716,129.6943,129.3526,129.4285,128127.0
2018-12-27 11:35:00,136.37,136.5,136.03,136.14,100906.0,129.4285,129.5519,129.1058,129.2102,100906.0
2018-12-27 11:40:00,136.1,136.11,135.32,135.37,110190.0,129.1723,129.1818,128.432,128.4794,110190.0
2018-12-27 11:45:00,135.34,135.55,134.99,135.28,165990.0,128.451,128.6503,128.1188,128.394,165990.0
2018-12-27 11:50:00,135.28,135.77,135.26,135.41,75039.0,128.394,128.8591,128.375,128.5174,75039.0
2018-12-27 11:55:00,135.41,135.71,135.22,135.58,61503.0,128.5174,128.8021,128.3371,128.6788,61503.0
2018-12-27 12:00:00,135.63,135.7,135.14,135.17,71210.0,128.7262,128.7926,128.2612,128.2896,71210.0
2018-12-27 12:05:00,135.14,135.27,134.93,135.17,128996.0,128.2612,128.3845,128.0618,128.2896,128996.0
2018-12-27 12:10:00,135.14,135.19,134.93,135.11,76398.0,128.2612,128.3086,128.0618,128.2327,76398.0
2018-12-27 12:15:00,135.1,135.49,135.09,135.46,78262.0,128.2232,128.5933,128.2137,128.5649,78262.0
2018-12-27 12:20:00,135.44,135.44,135.12,135.3,81579.0,128.5459,128.5459,128.2422,128.413,81579.0
2018-12-27 12:25:00,135.31,135.38,134.56,134.64,161289.0,128.4225,128.4889,127.7107,127.7866,161289.0
2018-12-27 12:30:00,134.61,134.78,134.4,134.54,90489.0,127.7581,127.9195,127.5588,127.6917,90489.0
2018-12-27 12:35:00,134.54,134.98,134.5,134.75,64847.0,127.6917,128.1093,127.6537,127.891,64847.0
2018-12-27 12:40:00,134.79,134.94,134.47,134.63,71181.0,127.929,128.0713,127.6253,127.7771,71181.0
2018-12-27 12:45:00,134.69,135.17,134.69,134.87,106736.0,127.8341,128.2896,127.8341,128.0049,106736.0
2018-12-27 12:50:00,134.82,135.22,134.8,135.19,55231.0,127.9574,128.3371,127.9385,128.3086,55231.0
2018-12-27 12:55:00,135.21,135.3,134.87,135.27,61519.0,128.3276,128.413,128.0049,128.3845,61519.0
2018-12-27 13:00:00,135.25,135.46,135.14,135.24,50098.0,128.3656,128.5649,128.2612,128.3561,50098.0
2018-12-27 13:05:00,135.27,135.44,135.21,135.35,47862.0,128.3845,128.5459,128.3276,128.4605,47862.0
2018-12-27 13:10:00,135.36,135.47,135.06,135.21,51391.0,128.47,128.5744,128.1852,128.3276,51391.0
2018-12-27 13:15:00,135.18,135.25,134.86,134.96,40278.0,128.2991,128.3656,127.9954,128.0903,40278.0
2018-12-27 13:20:00,134.98,135.02,134.69,134.76,49987.0,128.1093,128.1473,127.8341,127.9005,49987.0
2018-12-27 13:25:00,134.75,135.01,134.64,134.65,41254.0,127.891,128.1378,127.7866,127.7961,41254.0
2018-12-27 13:30:00,134.68,135.09,134.65,134.99,36390.0,127.8246,128.2137,127.7961,128.1188,36390.0
2018-12-27 13:35:00,134.97,135.05,134.71,134.71,49133.0,128.0998,128.1757,127.853,127.853,49133.0
2018-12-27 13:40:00,134.7,134.82,134.49,134.57,61049.0,127.8435,127.9574,127.6442,127.7202,61049.0
2018-12-27 13:45:00,134.57,134.71,134.02,134.14,71551.0,127.7202,127.853,127.1982,127.3121,71551.0
2018-12-27 13:50:00,134.11,134.2,133.89,133.99,112470.0,127.2836,127.369,127.0748,127.1697,112470.0
2018-12-27 13:55:00,134.0,134.51,133.97,134.38,82231.0,127.1792,127.6632,127.1507,127.5398,82231.0
2018-12-27 14:00:00,134.35,134.66,134.27,134.62,76756.0,127.5114,127.8056,127.4354,127.7676,76756.0
2018-12-27 14:05:00,134.59,134.9,134.44,134.44,69162.0,127.7391,128.0334,127.5968,127.5968,69162.0
2018-12-27 14:10:00,134.4,134.48,134.1,134.32,60856.0,127.5588,127.6347,127.2741,127.4829,60856.0
2018-12-27 14:15:00,134.3,134.31,134.01,134.17,62018.0,127.4639,127.4734,127.1887,127.3405,62018.0
2018-12-27 14:20:00,134.16,134.56,134.11,134.51,51466.0,127.331,127.7107,127.2836,127.6632,51466.0
2018-12-27 14:25:00,134.48,135.1,134.48,134.97,82383.0,127.6347,128.2232,127.6347,128.0998,82383.0
2018-12-27 14:30:00,134.99,135.07,134.43,134.61,64302.0,128.1188,128.1947,127.5873,127.7581,64302.0
2018-12-27 14:35:00,134.68,134.8,134.51,134.68,72503.0,127.8246,127.9385,127.6632,127.8246,72503.0
2018-12-27 14:40:00,134.68,135.53,134.68,135.44,110348.0,127.8246,128.6313,127.8246,128.5459,110348.0
2018-12-27 14:45:00,135.49,135.55,134.97,135.29,66771.0,128.5933,128.6503,128.0998,128.4035,66771.0
2018-12-27 14:50:00,135.34,135.94,135.22,135.72,71386.0,128.451,129.0204,128.3371,128.8116,71386.0
2018-12-27 14:55:00,135.73,135.99,135.56,135.99,56304.0,128.8211,129.0679,128.6598,129.0679,56304.0
2018-12-27 15:00:00,135.93,135.96,135.3,135.57,75117.0,129.0109,129.0394,128.413,128.6693,75117.0
2018-12-27 15:05:00,135.54,135.9,135.47,135.81,80885.0,128.6408,128.9825,128.5744,128.897,80885.0
2018-12-27 15:10:00,135.79,136.14,135.61,136.02,131008.0,128.8781,129.2102,128.7072,129.0964,131008.0
2018-12-27 15:15:00,136.02,136.04,135.68,135.76,110129.0,129.0964,129.1153,128.7737,128.8496,110129.0
2018-12-27 15:20:00,135.76,136.6,135.75,136.6,248884.0,128.8496,129.6468,128.8401,129.6468,248884.0
2018-12-27 15:25:00,136.59,137.05,136.48,136.94,184626.0,129.6373,130.0739,129.5329,129.9695,184626.0
2018-12-27 15:30:00,136.96,136.99,136.21,136.81,124969.0,129.9885,130.017,129.2767,129.8461,124969.0
2018-12-27 15:35:00,136.87,137.66,136.81,137.33,228230.0,129.9031,130.6529,129.8461,130.3397,228230.0
2018-12-27 15:40:00,137.35,138.1,137.35,138.04,201613.0,130.3587,131.0705,130.3587,131.0135,201613.0
2018-12-27 15:45:00,138.04,138.14,137.63,138.02,224673.0,131.0135,131.1084,130.6244,130.9946,224673.0
2018-12-27 15:50:00,138.0,138.09,137.47,137.64,245853.0,130.9756,131.061,130.4726,130.6339,245853.0
2018-12-27 15:55:00,137.57,138.4,137.54,138.4,390099.0,130.5675,131.3552,130.539,131.3552,390099.0
2018-12-28 09:30:00,139.2,139.37,137.15,137.25,463082.0,132.1145,132.2758,130.1688,130.2637,463082.0
2018-12-28 09:35:00,137.25,137.95,136.79,137.8,321125.0,130.2637,130.9281,129.8272,130.7858,321125.0
2018-12-28 09:40:00,137.8,139.69,137.72,139.27,317488.0,130.7858,132.5795,130.7098,132.1809,317488.0
2018-12-28 09:45:00,139.32,140.05,138.88,138.96,362536.0,132.2284,132.9212,131.8108,131.8867,362536.0
2018-12-28 09:50:00,138.9,139.72,138.38,139.62,231376.0,131.8298,132.608,131.3362,132.5131,231376.0
2018-12-28 09:55:00,139.65,139.75,139.06,139.72,120844.0,132.5416,132.6365,131.9816,132.608,120844.0
2018-12-28 10:00:00,139.72,139.73,138.38,138.51,130593.0,132.608,132.6175,131.3362,131.4596,130593.0
2018-12-28 10:05:00,138.51,138.81,138.08,138.14,149798.0,131.4596,131.7443,131.0515,131.1084,149798.0
2018-12-28 10:10:00,138.2,138.55,138.03,138.52,109962.0,131.1654,131.4976,131.004,131.4691,109962.0
2018-12-28 10:15:00,138.53,139.1,138.4,138.59,108563.0,131.4786,132.0196,131.3552,131.5355,108563.0
2018-12-28 10:20:00,138.52,138.99,138.25,138.31,91422.0,131.4691,131.9152,131.2128,131.2698,91422.0
2018-12-28 10:25:00,138.25,138.47,138.04,138.3,120865.0,131.2128,131.4216,131.0135,131.2603,120865.0
2018-12-28 10:30:00,138.29,138.83,138.27,138.53,115176.0,131.2508,131.7633,131.2318,131.4786,115176.0
2018-12-28 10:35:00,138.56,138.65,137.88,138.19,155542.0,131.5071,131.5925,130.8617,131.1559,155542.0
2018-12-28 10:40:00,138.18,138.37,138.02,138.1,79924.0,131.1464,131.3267,130.9946,131.0705,79924.0
2018-12-28 10:45:00,138.12,138.5,138.07,138.47,90463.0,131.0895,131.4501,131.042,131.4216,90463.0
2018-12-28 10:50:00,138.49,138.8,138.42,138.48,92166.0,131.4406,131.7349,131.3742,131.4311,92166.0
2018-12-28 10:55:00,138.51,138.58,138.07,138.07,92148.0,131.4596,131.526,131.042,131.042,92148.0
2018-12-28 11:00:00,138.13,138.27,137.8,137.86,82159.0,131.099,131.2318,130.7858,130.8427,82159.0
2018-12-28 11:05:00,137.82,138.27,137.69,138.18,73454.0,130.8047,131.2318,130.6814,131.1464,73454.0
2018-12-28 11:10:00,138.24,138.3,137.9,138.14,58694.0,131.2034,131.2603,130.8807,131.1084,58694.0
2018-12-28 11:15:00,138.17,138.55,138.0,138.18,62353.0,131.1369,131.4976,130.9756,131.1464,62353.0
2018-12-28 11:20:00,138.22,138.36,138.02,138.34,52753.0,131.1844,131.3172,130.9946,131.2983,52753.0
2018-12-28 11:25:00,138.29,138.6,138.1,138.54,66136.0,131.2508,131.545,131.0705,131.4881,66136.0
2018-12-28 11:30:00,138.55,138.68,138.29,138.37,77899.0,131.4976,131.621,131.2508,131.3267,77899.0
2018-12-28 11:35:00,138.41,139.11,138.4,139.03,141072.0,131.3647,132.0291,131.3552,131.9531,141072.0
2018-12-28 11:40:00,139.0,139.16,138.94,138.94,89067.0,131.9247,132.0765,131.8677,131.8677,89067.0
2018-12-28 11:45:00,138.97,139.04,138.77,139.01,99325.0,131.8962,131.9626,131.7064,131.9342,99325.0
2018-12-28 11:50:00,139.0,139.16,138.82,139.06,74847.0,131.9247,132.0765,131.7538,131.9816,74847.0
2018-12-28 11:55:00,139.09,139.21,138.89,139.17,64628.0,132.0101,132.124,131.8203,132.086,64628.0
2018-12-28 12:00:00,139.2,139.3,138.98,139.29,69287.0,132.1145,132.2094,131.9057,132.1999,69287.0
2018-12-28 12:05:00,139.27,139.35,139.04,139.13,57973.0,132.1809,132.2569,131.9626,132.0481,57973.0
2018-12-28 12:10:00,139.12,139.19,138.99,139.18,56497.0,132.0386,132.105,131.9152,132.0955,56497.0
2018-12-28 12:15:00,139.18,139.25,138.94,139.0,70545.0,132.0955,132.1619,131.8677,131.9247,70545.0
2018-12-28 12:20:00,139.01,139.61,138.96,139.55,84958.0,131.9342,132.5036,131.8867,132.4467,84958.0
2018-12-28 12:25:00,139.54,139.61,139.3,139.41,77947.0,132.4372,132.5036,132.2094,132.3138,77947.0
2018-12-28 12:30:00,139.42,139.67,139.23,139.31,71755.0,132.3233,132.5606,132.143,132.2189,71755.0
2018-12-28 12:35:00,139.29,139.5,139.24,139.5,63687.0,132.1999,132.3992,132.1525,132.3992,63687.0
2018-12-28 12:40:00,139.55,139.62,138.91,139.09,58053.0,132.4467,132.5131,131.8393,132.0101,58053.0
2018-12-28 12:45:00,139.05,139.22,138.85,138.91,60291.0,131.9721,132.1335,131.7823,131.8393,60291.0
2018-12-28 12:50:00,138.94,139.33,138.85,139.23,60318.0,131.8677,132.2379,131.7823,132.143,60318.0
2018-12-28 12:55:00,139.22,139.22,138.93,139.11,82347.0,132.1335,132.1335,131.8582,132.0291,82347.0
2018-12-28 13:00:00,139.11,139.22,139.05,139.05,68457.0,132.0291,132.1335,131.9721,131.9721,68457.0
2018-12-28 13:05:00,139.03,139.29,138.98,139.27,72485.0,131.9531,132.1999,131.9057,132.1809,72485.0
2018-12-28 13:10:00,139.24,139.42,139.15,139.36,41603.0,132.1525,132.3233,132.067,132.2663,41603.0
2018-12-28 13:15:00,139.41,139.48,139.21,139.22,78323.0,132.3138,132.3802,132.124,132.1335,78323.0
2018-12-28 13:20:00,139.22,139.29,139.0,139.03,44611.0,132.1335,132.1999,131.9247,131.9531,44611.0
2018-12-28 13:25:00,139.03,139.2,138.97,139.18,62537.0,131.9531,132.1145,131.8962,132.0955,62537.0
2018-12-28 13:30:00,139.2,139.24,138.98,139.05,72968.0,132.1145,132.1525,131.9057,131.9721,72968.0
2018-12-28 13:35:00,139.05,139.17,138.97,139.17,44604.0,131.9721,132.086,131.8962,132.086,44604.0
2018-12-28 13:40:00,139.16,139.2,139.01,139.17,44176.0,132.0765,132.1145,131.9342,132.086,44176.0
2018-12-28 13:45:00,139.17,139.39,139.14,139.26,52224.0,132.086,132.2948,132.0575,132.1714,52224.0
2018-12-28 13:50:00,139.27,139.43,139.15,139.2,38699.0,132.1809,132.3328,132.067,132.1145,38699.0
2018-12-28 13:55:00,139.25,139.59,139.25,139.49,67642.0,132.1619,132.4846,132.1619,132.3897,67642.0
2018-12-28 14:00:00,139.5,139.83,139.49,139.83,88241.0,132.3992,132.7124,132.3897,132.7124,88241.0
2018-12-28 14:05:00,139.84,139.96,139.8,139.96,159934.0,132.7219,132.8358,132.6839,132.8358,159934.0
2018-12-28 14:10:00,139.95,139.98,139.76,139.91,58104.0,132.8263,132.8548,132.646,132.7884,58104.0
2018-12-28 14:15:00,139.92,140.03,139.79,139.8,255963.0,132.7978,132.9022,132.6745,132.6839,255963.0
2018-12-28 14:20:00,139.78,140.05,139.76,140.0,113245.0,132.665,132.9212,132.646,132.8738,113245.0
2018-12-28 14:25:00,139.99,139.99,139.71,139.88,53842.0,132.8643,132.8643,132.5985,132.7599,53842.0
2018-12-28 14:30:00,139.87,140.17,139.86,140.13,77600.0,132.7504,133.0351,132.7409,132.9972,77600.0
2018-12-28 14:35:00,140.12,140.39,140.0,140.36,87831.0,132.9877,133.2439,132.8738,133.2154,87831.0
2018-12-28 14:40:00,140.37,140.54,140.3,140.46,124409.0,133.2249,133.3863,133.1585,133.3104,124409.0
2018-12-28 14:45:00,140.44,140.66,140.25,140.63,79175.0,133.2914,133.5002,133.111,133.4717,79175.0
2018-12-28 14:50:00,140.59,140.89,140.54,140.71,155437.0,133.4337,133.7185,133.3863,133.5476,155437.0
2018-12-28 14:55:00,140.74,140.9,140.62,140.88,94191.0,133.5761,133.728,133.4622,133.709,94191.0
2018-12-28 15:00:00,140.9,140.98,140.26,140.33,119940.0,133.728,133.8039,133.1205,133.187,119940.0
2018-12-28 15:05:00,140.31,140.31,139.55,139.89,139753.0,133.168,133.168,132.4467,132.7694,139753.0
2018-12-28 15:10:00,139.88,140.12,139.52,140.1,92930.0,132.7599,132.9877,132.4182,132.9687,92930.0
2018-12-28 15:15:00,140.09,140.2,139.7,139.72,76696.0,132.9592,133.0636,132.589,132.608,76696.0
2018-12-28 15:20:00,139.71,139.83,139.52,139.77,86562.0,132.5985,132.7124,132.4182,132.6555,86562.0
2018-12-28 15:25:00,139.82,139.91,138.95,139.28,149912.0,132.7029,132.7884,131.8772,132.1904,149912.0
2018-12-28 15:30:00,139.23,139.31,138.83,139.15,142073.0,132.143,132.2189,131.7633,132.067,142073.0
2018-12-28 15:35:00,139.11,139.32,138.98,139.01,141516.0,132.0291,132.2284,131.9057,131.9342,141516.0
2018-12-28 15:40:00,139.01,139.04,138.71,138.73,174611.0,131.9342,131.9626,131.6494,131.6684,174611.0
2018-12-28 15:45:00,138.74,138.97,138.61,138.96,153356.0,131.6779,131.8962,131.5545,131.8867,153356.0
2018-12-28 15:50:00,138.95,139.16,138.74,138.75,192060.0,131.8772,132.0765,131.6779,131.6874,192060.0
2018-12-28 15:55:00,138.74,139.16,138.67,139.09,256288.0,131.6779,132.0765,131.6115,132.0101,256288.0
2018-12-31 09:30:00,141.83,142.02,141.08,141.16,496428.0,134.6106,134.7909,133.8988,133.9747,496428.0
2018-12-31 09:35:00,141.09,141.49,140.32,141.21,315405.0,133.9083,134.2879,133.1775,134.0222,315405.0
2018-12-31 09:40:00,141.2,141.31,140.33,140.36,172261.0,134.0127,134.1171,133.187,133.2154,172261.0
2018-12-31 09:45:00,140.39,140.79,140.11,140.7,214352.0,133.2439,133.6236,132.9782,133.5381,214352.0
2018-12-31 09:50:00,140.73,140.76,139.41,139.84,288622.0,133.5666,133.5951,132.3138,132.7219,288622.0
2018-12-31 09:55:00,139.84,140.26,139.81,140.12,157305.0,132.7219,133.1205,132.6934,132.9877,157305.0
2018-12-31 10:00:00,140.17,140.49,140.03,140.29,147627.0,133.0351,133.3388,132.9022,133.149,147627.0
2018-12-31 10:05:00,140.27,140.55,140.18,140.36,132359.0,133.13,133.3958,133.0446,133.2154,132359.0
2018-12-31 10:10:00,140.34,140.34,139.71,139.77,135569.0,133.1965,133.1965,132.5985,132.6555,135569.0
2018-12-31 10:15:00,139.76,139.8,139.35,139.48,160237.0,132.646,132.6839,132.2569,132.3802,160237.0
2018-12-31 10:20:00,139.47,139.72,139.23,139.66,145481.0,132.3707,132.608,132.143,132.5511,145481.0
2018-12-31 10:25:00,139.66,139.74,139.34,139.5,89563.0,132.5511,132.627,132.2474,132.3992,89563.0
2018-12-31 10:30:00,139.53,139.53,138.87,139.17,180359.0,132.4277,132.4277,131.8013,132.086,180359.0
2018-12-31 10:35:00,139.17,139.24,138.69,138.73,136290.0,132.086,132.1525,131.6305,131.6684,136290.0
2018-12-31 10:40:00,138.74,139.03,138.61,138.68,124231.0,131.6779,131.9531,131.5545,131.621,124231.0
2018-12-31 10:45:00,138.66,139.05,138.27,138.36,108215.0,131.602,131.9721,131.2318,131.3172,108215.0
2018-12-31 10:50:00,138.35,138.35,137.76,137.78,148033.0,131.3078,131.3078,130.7478,130.7668,148033.0
2018-12-31 10:55:00,137.75,138.09,137.71,137.91,136994.0,130.7383,131.061,130.7003,130.8902,136994.0
2018-12-31 11:00:00,137.95,138.01,137.6,137.93,86218.0,130.9281,130.9851,130.5959,130.9091,86218.0
2018-12-31 11:05:00,137.92,138.2,137.78,138.07,61481.0,130.8996,131.1654,130.7668,131.042,61481.0
2018-12-31 11:10:00,138.04,138.06,137.82,137.94,55548.0,131.0135,131.0325,130.8047,130.9186,55548.0
2018-12-31 11:15:00,137.95,138.25,137.75,138.08,90538.0,130.9281,131.2128,130.7383,131.0515,90538.0
2018-12-31 11:20:00,138.11,138.13,137.8,138.0,67974.0,131.08,131.099,130.7858,130.9756,67974.0
2018-12-31 11:25:00,137.98,138.4,137.98,138.23,96511.0,130.9566,131.3552,130.9566,131.1939,96511.0
2018-12-31 11:30:00,138.21,138.28,137.74,137.91,73581.0,131.1749,131.2413,130.7288,130.8902,73581.0
2018-12-31 11:35:00,137.98,138.48,137.83,138.15,79345.0,130.9566,131.4311,130.8142,131.1179,79345.0
2018-12-31 11:40:00,138.17,138.24,137.97,138.11,47660.0,131.1369,131.2034,130.9471,131.08,47660.0
2018-12-31 11:45:00,138.09,138.6,138.09,138.58,97846.0,131.061,131.545,131.061,131.526,97846.0
2018-12-31 11:50:00,138.58,138.72,138.34,138.45,71783.0,131.526,131.6589,131.2983,131.4027,71783.0
2018-12-31 11:55:00,138.46,138.56,138.15,138.54,66886.0,131.4122,131.5071,131.1179,131.4881,66886.0
2018-12-31 12:00:00,138.56,138.59,138.22,138.33,71629.0,131.5071,131.5355,131.1844,131.2888,71629.0
2018-12-31 12:05:00,138.34,138.42,138.07,138.18,67750.0,131.2983,131.3742,131.042,131.1464,67750.0
2018-12-31 12:10:00,138.19,138.21,137.63,138.12,129643.0,131.1559,131.1749,130.6244,131.0895,129643.0
2018-12-31 12:15:00,138.12,138.12,137.82,137.85,45271.0,131.0895,131.0895,130.8047,130.8332,45271.0
2018-12-31 12:20:00,137.82,138.2,137.75,138.08,68948.0,130.8047,131.1654,130.7383,131.0515,68948.0
2018-12-31 12:25:00,138.12,138.16,137.92,138.03,52169.0,131.0895,131.1274,130.8996,131.004,52169.0
2018-12-31 12:30:00,138.02,138.24,137.86,138.0,54880.0,130.9946,131.2034,130.8427,130.9756,54880.0
2018-12-31 12:35:00,138.01,138.15,137.8,138.13,59550.0,130.9851,131.1179,130.7858,131.099,59550.0
2018-12-31 12:40:00,138.11,138.3,137.96,138.28,70081.0,131.08,131.2603,130.9376,131.2413,70081.0
2018-12-31 12:45:00,138.22,138.22,137.98,138.08,32501.0,131.1844,131.1844,130.9566,131.0515,32501.0
2018-12-31 12:50:00,138.06,138.08,137.84,137.89,58437.0,131.0325,131.0515,130.8237,130.8712,58437.0
2018-12-31 12:55:00,137.89,137.9,137.66,137.83,57690.0,130.8712,130.8807,130.6529,130.8142,57690.0
2018-12-31 13:00:00,137.84,138.07,137.71,137.75,50052.0,130.8237,131.042,130.7003,130.7383,50052.0
2018-12-31 13:05:00,137.75,137.93,137.5,137.92,82260.0,130.7383,130.9091,130.501,130.8996,82260.0
2018-12-31 13:10:00,137.91,137.95,137.7,137.8,49658.0,130.8902,130.9281,130.6908,130.7858,49658.0
2018-12-31 13:15:00,137.8,137.98,137.68,137.73,85826.0,130.7858,130.9566,130.6719,130.7193,85826.0
2018-12-31 13:20:00,137.72,137.9,137.66,137.89,57422.0,130.7098,130.8807,130.6529,130.8712,57422.0
2018-12-31 13:25:00,137.89,138.02,137.81,138.0,42478.0,130.8712,130.9946,130.7952,130.9756,42478.0
2018-12-31 13:30:00,137.99,138.0,137.7,137.72,52774.0,130.9661,130.9756,130.6908,130.7098,52774.0
2018-12-31 13:35:00,137.71,137.83,137.4,137.49,81454.0,130.7003,130.8142,130.4061,130.4915,81454.0
2018-12-31 13:40:00,137.51,137.51,137.07,137.21,111110.0,130.5105,130.5105,130.0929,130.2258,111110.0
2018-12-31 13:45:00,137.18,137.23,136.96,137.02,106400.0,130.1973,130.2448,129.9885,130.0455,106400.0
2018-12-31 13:50:00,137.02,137.24,136.95,137.05,61397.0,130.0455,130.2543,129.979,130.0739,61397.0
2018-12-31 13:55:00,137.08,137.11,136.8,136.84,79030.0,130.1024,130.1309,129.8367,129.8746,79030.0
2018-12-31 14:00:00,136.85,136.93,136.61,136.77,67126.0,129.8841,129.96,129.6563,129.8082,67126.0
2018-12-31 14:05:00,136.74,137.29,136.73,137.27,82728.0,129.7797,130.3017,129.7702,130.2827,82728.0
2018-12-31 14:10:00,137.24,137.39,137.08,137.12,58248.0,130.2543,130.3966,130.1024,130.1404,58248.0
2018-12-31 14:15:00,137.12,137.28,137.0,137.23,55307.0,130.1404,130.2922,130.0265,130.2448,55307.0
2018-12-31 14:20:00,137.23,137.27,136.61,136.77,81539.0,130.2448,130.2827,129.6563,129.8082,81539.0
2018-12-31 14:25:00,136.71,136.94,136.54,136.66,102874.0,129.7512,129.9695,129.5899,129.7038,102874.0
2018-12-31 14:30:00,136.67,136.77,136.49,136.54,73910.0,129.7133,129.8082,129.5424,129.5899,73910.0
2018-12-31 14:35:00,136.53,136.95,136.42,136.88,135738.0,129.5804,129.979,129.476,129.9126,135738.0
2018-12-31 14:40:00,136.88,137.1,136.74,136.89,80205.0,129.9126,130.1214,129.7797,129.9221,80205.0
2018-12-31 14:45:00,136.87,137.07,136.79,136.89,67791.0,129.9031,130.0929,129.8272,129.9221,67791.0
2018-12-31 14:50:00,136.86,137.19,136.86,136.88,73459.0,129.8936,130.2068,129.8936,129.9126,73459.0
2018-12-31 14:55:00,136.87,137.06,136.7,136.7,60076.0,129.9031,130.0834,129.7417,129.7417,60076.0
2018-12-31 15:00:00,136.71,137.0,136.71,136.79,76452.0,129.7512,130.0265,129.7512,129.8272,76452.0
2018-12-31 15:05:00,136.82,136.96,136.69,136.75,59930.0,129.8556,129.9885,129.7323,129.7892,59930.0
2018-12-31 15:10:00,136.7,136.88,136.59,136.79,73563.0,129.7417,129.9126,129.6373,129.8272,73563.0
2018-12-31 15:15:00,136.79,136.97,136.63,136.97,65979.0,129.8272,129.998,129.6753,129.998,65979.0
2018-12-31 15:20:00,137.0,137.15,136.86,136.95,92368.0,130.0265,130.1688,129.8936,129.979,92368.0
2018-12-31 15:25:00,136.95,137.14,136.86,136.88,105960.0,129.979,130.1593,129.8936,129.9126,105960.0
2018-12-31 15:30:00,136.88,137.19,136.84,137.02,90231.0,129.9126,130.2068,129.8746,130.0455,90231.0
2018-12-31 15:35:00,137.01,137.01,136.72,136.76,111231.0,130.036,130.036,129.7607,129.7987,111231.0
2018-12-31 15:40:00,136.79,136.94,136.64,136.82,143633.0,129.8272,129.9695,129.6848,129.8556,143633.0
2018-12-31 15:45:00,136.8,136.91,136.31,136.35,187275.0,129.8367,129.9411,129.3716,129.4096,187275.0
2018-12-31 15:50:00,136.37,136.38,136.04,136.28,236272.0,129.4285,129.438,129.1153,129.3431,236272.0
2018-12-31 15:55:00,136.3,137.07,136.29,137.07,414361.0,129.3621,130.0929,129.3526,130.0929,414361.0
2019-01-02 09:30:00,134.13,134.61,133.03,133.87,750181.0,127.3026,127.7581,126.2586,127.0558,750181.0
2019-01-02 09:35:00,133.87,134.13,133.16,133.68,443529.0,127.0558,127.3026,126.3819,126.8755,443529.0
2019-01-02 09:40:00,133.68,134.5,133.3,133.88,317455.0,126.8755,127.6537,126.5148,127.0653,317455.0
2019-01-02 09:45:00,133.92,134.63,133.79,134.6,283505.0,127.1033,127.7771,126.9799,127.7486,283505.0
2019-01-02 09:50:00,134.57,134.8,134.31,134.76,242899.0,127.7202,127.9385,127.4734,127.9005,242899.0
2019-01-02 09:55:00,134.76,135.36,134.68,135.12,274593.0,127.9005,128.47,127.8246,128.2422,274593.0
2019-01-02 10:00:00,135.12,135.15,134.31,134.78,217923.0,128.2422,128.2706,127.4734,127.9195,217923.0
2019-01-02 10:05:00,134.77,135.44,134.74,135.3,161682.0,127.91,128.5459,127.8815,128.413,161682.0
2019-01-02 10:10:00,135.3,135.5,135.06,135.06,245532.0,128.413,128.6028,128.1852,128.1852,245532.0
2019-01-02 10:15:00,135.1,135.28,134.68,134.8,228558.0,128.2232,128.394,127.8246,127.9385,228558.0
2019-01-02 10:20:00,134.8,135.63,134.76,135.37,215249.0,127.9385,128.7262,127.9005,128.4794,215249.0
2019-01-02 10:25:00,135.34,135.8,135.17,135.25,167715.0,128.451,128.8876,128.2896,128.3656,167715.0
2019-01-02 10:30:00,135.26,135.36,134.8,134.97,144181.0,128.375,128.47,127.9385,128.0998,144181.0
2019-01-02 10:35:00,134.98,135.49,134.94,135.45,157573.0,128.1093,128.5933,128.0713,128.5554,157573.0
2019-01-02 10:40:00,135.47,135.83,135.47,135.73,162331.0,128.5744,128.916,128.5744,128.8211,162331.0
2019-01-02 10:45:00,135.77,136.24,135.74,136.07,229749.0,128.8591,129.3052,128.8306,129.1438,229749.0
2019-01-02 10:50:00,136.04,136.56,136.01,136.56,154798.0,129.1153,129.6089,129.0869,129.6089,154798.0
2019-01-02 10:55:00,136.56,136.58,136.01,136.17,144542.0,129.6089,129.6279,129.0869,129.2387,144542.0
2019-01-02 11:00:00,136.17,136.52,136.02,136.45,87422.0,129.2387,129.5709,129.0964,129.5045,87422.0
2019-01-02 11:05:00,136.45,136.77,136.32,136.69,96803.0,129.5045,129.8082,129.3811,129.7323,96803.0
2019-01-02 11:10:00,136.72,136.94,136.51,136.91,175109.0,129.7607,129.9695,129.5614,129.9411,175109.0
2019-01-02 11:15:00,136.93,137.13,136.68,137.1,137473.0,129.96,130.1499,129.7228,130.1214,137473.0
2019-01-02 11:20:00,137.08,137.15,136.81,137.08,157378.0,130.1024,130.1688,129.8461,130.1024,157378.0
2019-01-02 11:25:00,137.09,137.55,137.04,137.32,264092.0,130.1119,130.5485,130.0644,130.3302,264092.0
2019-01-02 11:30:00,137.31,137.75,137.29,137.66,287722.0,130.3207,130.7383,130.3017,130.6529,287722.0
2019-01-02 11:35:00,137.66,137.66,136.8,136.92,157811.0,130.6529,130.6529,129.8367,129.9505,157811.0
2019-01-02 11:40:00,136.95,137.26,136.75,137.14,87318.0,129.979,130.2732,129.7892,130.1593,87318.0
2019-01-02 11:45:00,137.15,137.17,136.54,136.71,88022.0,130.1688,130.1878,129.5899,129.7512,88022.0
2019-01-02 11:50:00,136.75,136.75,135.95,136.1,176054.0,129.7892,129.7892,129.0299,129.1723,176054.0
2019-01-02 11:55:00,136.05,136.28,135.51,135.54,279676.0,129.1248,129.3431,128.6123,128.6408,279676.0
2019-01-02 12:00:00,135.56,135.62,135.1,135.47,260823.0,128.6598,128.7167,128.2232,128.5744,260823.0
2019-01-02 12:05:00,135.49,135.85,135.34,135.35,180035.0,128.5933,128.935,128.451,128.4605,180035.0
2019-01-02 12:10:00,135.39,135.69,135.13,135.62,116409.0,128.4984,128.7832,128.2517,128.7167,116409.0
2019-01-02 12:15:00,135.6,135.6,135.0,135.07,109404.0,128.6977,128.6977,128.1283,128.1947,109404.0
2019-01-02 12:20:00,135.09,135.09,134.15,134.86,317255.0,128.2137,128.2137,127.3215,127.9954,317255.0
2019-01-02 12:25:00,134.89,135.06,134.73,134.96,76202.0,128.0239,128.1852,127.872,128.0903,76202.0
2019-01-02 12:30:00,134.96,135.21,134.91,134.97,112512.0,128.0903,128.3276,128.0429,128.0998,112512.0
2019-01-02 12:35:00,135.03,135.26,134.82,135.12,209747.0,128.1568,128.375,127.9574,128.2422,209747.0
2019-01-02 12:40:00,135.13,135.5,134.91,135.3,319327.0,128.2517,128.6028,128.0429,128.413,319327.0
2019-01-02 12:45:00,135.29,135.63,135.14,135.16,368332.0,128.4035,128.7262,128.2612,128.2801,368332.0
2019-01-02 12:50:00,135.19,135.76,135.19,135.47,191095.0,128.3086,128.8496,128.3086,128.5744,191095.0
2019-01-02 12:55:00,135.5,135.79,135.29,135.67,165376.0,128.6028,128.8781,128.4035,128.7642,165376.0
2019-01-02 13:00:00,135.69,136.24,135.69,136.13,159926.0,128.7832,129.3052,128.7832,129.2008,159926.0
2019-01-02 13:05:00,136.15,136.35,135.98,136.12,176984.0,129.2197,129.4096,129.0584,129.1913,176984.0
2019-01-02 13:10:00,136.11,136.28,135.85,136.13,152681.0,129.1818,129.3431,128.935,129.2008,152681.0
2019-01-02 13:15:00,136.11,136.31,136.08,136.28,90411.0,129.1818,129.3716,129.1533,129.3431,90411.0
2019-01-02 13:20:00,136.3,136.32,136.04,136.21,66090.0,129.3621,129.3811,129.1153,129.2767,66090.0
2019-01-02 13:25:00,136.18,136.6,136.02,136.3,126282.0,129.2482,129.6468,129.0964,129.3621,126282.0
2019-01-02 13:30:00,136.31,136.6,136.21,136.49,86083.0,129.3716,129.6468,129.2767,129.5424,86083.0
2019-01-02 13:35:00,136.46,136.5,136.13,136.22,74620.0,129.514,129.5519,129.2008,129.2862,74620.0
2019-01-02 13:40:00,136.24,136.42,136.06,136.36,72456.0,129.3052,129.476,129.1343,129.4191,72456.0
2019-01-02 13:45:00,136.36,136.88,136.32,136.59,107953.0,129.4191,129.9126,129.3811,129.6373,107953.0
2019-01-02 13:50:00,136.6,136.65,136.07,136.39,193049.0,129.6468,129.6943,129.1438,129.4475,193049.0
2019-01-02 13:55:00,136.37,136.95,136.33,136.9,71991.0,129.4285,129.979,129.3906,129.9316,71991.0
2019-01-02 14:00:00,136.93,136.93,136.5,136.78,86905.0,129.96,129.96,129.5519,129.8177,86905.0
2019-01-02 14:05:00,136.77,136.82,136.53,136.61,83806.0,129.8082,129.8556,129.5804,129.6563,83806.0
2019-01-02 14:10:00,136.6,136.74,136.37,136.67,149020.0,129.6468,129.7797,129.4285,129.7133,149020.0
2019-01-02 14:15:00,136.67,136.96,136.61,136.74,105374.0,129.7133,129.9885,129.6563,129.7797,105374.0
2019-01-02 14:20:00,136.71,137.15,136.68,136.98,113873.0,129.7512,130.1688,129.7228,130.0075,113873.0
2019-01-02 14:25:00,137.01,137.04,136.77,136.78,83764.0,130.036,130.0644,129.8082,129.8177,83764.0
2019-01-02 14:30:00,136.78,136.99,136.68,136.84,72954.0,129.8177,130.017,129.7228,129.8746,72954.0
2019-01-02 14:35:00,136.84,137.05,136.72,136.81,100233.0,129.8746,130.0739,129.7607,129.8461,100233.0
2019-01-02 14:40:00,136.81,136.88,136.53,136.67,180655.0,129.8461,129.9126,129.5804,129.7133,180655.0
2019-01-02 14:45:00,136.66,137.06,136.6,137.03,101718.0,129.7038,130.0834,129.6468,130.0549,101718.0
2019-01-02 14:50:00,137.07,137.14,136.94,136.97,79948.0,130.0929,130.1593,129.9695,129.998,79948.0
2019-01-02 14:55:00,136.97,137.01,136.54,136.56,90628.0,129.998,130.036,129.5899,129.6089,90628.0
2019-01-02 15:00:00,136.55,136.72,136.29,136.29,135124.0,129.5994,129.7607,129.3526,129.3526,135124.0
2019-01-02 15:05:00,136.3,136.36,135.92,136.05,135056.0,129.3621,129.4191,129.0014,129.1248,135056.0
2019-01-02 15:10:00,136.06,136.36,135.76,136.34,109375.0,129.1343,129.4191,128.8496,129.4001,109375.0
2019-01-02 15:15:00,136.32,136.32,135.9,136.0,85940.0,129.3811,129.3811,128.9825,129.0774,85940.0
2019-01-02 15:20:00,135.97,136.25,135.91,136.22,81940.0,129.0489,129.3147,128.992,129.2862,81940.0
2019-01-02 15:25:00,136.22,136.24,135.96,136.1,105142.0,129.2862,129.3052,129.0394,129.1723,105142.0
2019-01-02 15:30:00,136.09,136.1,135.95,136.02,146982.0,129.1628,129.1723,129.0299,129.0964,146982.0
2019-01-02 15:35:00,136.0,136.39,135.97,136.15,119833.0,129.0774,129.4475,129.0489,129.2197,119833.0
2019-01-02 15:40:00,136.15,136.19,135.95,135.97,161429.0,129.2197,129.2577,129.0299,129.0489,161429.0
2019-01-02 15:45:00,135.97,136.51,135.96,136.27,173286.0,129.0489,129.5614,129.0394,129.3336,173286.0
2019-01-02 15:50:00,136.28,136.41,136.17,136.36,172039.0,129.3431,129.4665,129.2387,129.4191,172039.0
2019-01-02 15:55:00,136.37,136.64,136.37,136.64,368193.0,129.4285,129.6848,129.4285,129.6848,368193.0
2019-01-03 09:30:00,134.27,134.87,133.81,134.54,547925.0,127.4354,128.0049,126.9989,127.6917,547925.0
2019-01-03 09:35:00,134.52,134.71,133.25,133.26,456627.0,127.6727,127.853,126.4674,126.4768,456627.0
2019-01-03 09:40:00,133.29,134.1,133.24,133.43,316277.0,126.5053,127.2741,126.4579,126.6382,316277.0
2019-01-03 09:45:00,133.41,133.45,132.71,132.76,384338.0,126.6192,126.6572,125.9548,126.0023,384338.0
2019-01-03 09:50:00,132.71,132.85,131.68,132.09,545336.0,125.9548,126.0877,124.9773,125.3664,545336.0
2019-01-03 09:55:00,132.1,132.58,131.94,132.31,464057.0,125.3759,125.8315,125.224,125.5752,464057.0
2019-01-03 10:00:00,132.28,132.61,132.03,132.37,330761.0,125.5467,125.8599,125.3095,125.6321,330761.0
2019-01-03 10:05:00,132.37,132.37,131.66,131.78,344440.0,125.6321,125.6321,124.9583,125.0722,344440.0
2019-01-03 10:10:00,131.78,132.03,131.23,131.41,379945.0,125.0722,125.3095,124.5502,124.721,379945.0
2019-01-03 10:15:00,131.41,131.49,131.08,131.33,367466.0,124.721,124.7969,124.4078,124.6451,367466.0
2019-01-03 10:20:00,131.35,132.09,131.1,132.0,397900.0,124.6641,125.3664,124.4268,125.281,397900.0
2019-01-03 10:25:00,132.0,132.45,131.83,132.06,183208.0,125.281,125.7081,125.1196,125.3379,183208.0
2019-01-03 10:30:00,132.03,132.04,131.35,131.54,208138.0,125.3095,125.3189,124.6641,124.8444,208138.0
2019-01-03 10:35:00,131.51,131.55,130.86,130.9,246876.0,124.8159,124.8539,124.199,124.237,246876.0
2019-01-03 10:40:00,130.9,131.27,130.63,131.18,273047.0,124.237,124.5881,123.9807,124.5027,273047.0
2019-01-03 10:45:00,131.11,131.69,131.11,131.61,165919.0,124.4363,124.9868,124.4363,124.9108,165919.0
2019-01-03 10:50:00,131.63,131.9,131.29,131.6,132913.0,124.9298,125.1861,124.6071,124.9013,132913.0
2019-01-03 10:55:00,131.62,132.07,131.44,131.56,178477.0,124.9203,125.3474,124.7495,124.8634,178477.0
2019-01-03 11:00:00,131.57,132.03,131.45,132.02,312234.0,124.8729,125.3095,124.759,125.3,312234.0
2019-01-03 11:05:00,132.04,132.08,131.53,131.54,208962.0,125.3189,125.3569,124.8349,124.8444,208962.0
2019-01-03 11:10:00,131.56,132.2,131.55,132.1,179542.0,124.8634,125.4708,124.8539,125.3759,179542.0
2019-01-03 11:15:00,132.1,132.41,132.0,132.19,141159.0,125.3759,125.6701,125.281,125.4613,141159.0
2019-01-03 11:20:00,132.2,132.54,132.14,132.29,92623.0,125.4708,125.7935,125.4139,125.5562,92623.0
2019-01-03 11:25:00,132.32,132.51,131.86,131.99,126705.0,125.5847,125.765,125.1481,125.2715,126705.0
2019-01-03 11:30:00,131.97,132.02,131.44,131.76,223582.0,125.2525,125.3,124.7495,125.0532,223582.0
2019-01-03 11:35:00,131.78,132.33,131.77,132.15,182673.0,125.0722,125.5942,125.0627,125.4233,182673.0
2019-01-03 11:40:00,132.15,132.58,132.1,132.36,165333.0,125.4233,125.8315,125.3759,125.6227,165333.0
2019-01-03 11:45:00,132.36,133.0,132.12,132.97,138965.0,125.6227,126.2301,125.3949,126.2016,138965.0
2019-01-03 11:50:00,132.97,133.03,132.55,132.71,105844.0,126.2016,126.2586,125.803,125.9548,105844.0
2019-01-03 11:55:00,132.67,132.74,132.04,132.24,176081.0,125.9169,125.9833,125.3189,125.5088,176081.0
2019-01-03 12:00:00,132.21,132.77,131.88,131.99,147669.0,125.4803,126.0118,125.1671,125.2715,147669.0
2019-01-03 12:05:00,131.98,132.03,131.75,131.83,96410.0,125.262,125.3095,125.0437,125.1196,96410.0
2019-01-03 12:10:00,131.81,132.03,131.7,131.74,101860.0,125.1007,125.3095,124.9963,125.0342,101860.0
2019-01-03 12:15:00,131.76,131.9,131.23,131.55,146198.0,125.0532,125.1861,124.5502,124.8539,146198.0
2019-01-03 12:20:00,131.54,131.91,131.41,131.86,89937.0,124.8444,125.1956,124.721,125.1481,89937.0
2019-01-03 12:25:00,131.88,131.91,131.57,131.65,63761.0,125.1671,125.1956,124.8729,124.9488,63761.0
2019-01-03 12:30:00,131.65,132.01,131.62,131.96,82813.0,124.9488,125.2905,124.9203,125.243,82813.0
2019-01-03 12:35:00,131.94,131.95,131.36,131.56,78055.0,125.224,125.2335,124.6736,124.8634,78055.0
2019-01-03 12:40:00,131.53,131.73,131.36,131.44,79725.0,124.8349,125.0247,124.6736,124.7495,79725.0
2019-01-03 12:45:00,131.44,132.04,131.37,131.84,83651.0,124.7495,125.3189,124.6831,125.1291,83651.0
2019-01-03 12:50:00,131.79,132.1,131.78,131.94,55964.0,125.0817,125.3759,125.0722,125.224,55964.0
2019-01-03 12:55:00,131.95,132.04,131.75,131.95,36637.0,125.2335,125.3189,125.0437,125.2335,36637.0
2019-01-03 13:00:00,131.94,131.99,131.55,131.62,53087.0,125.224,125.2715,124.8539,124.9203,53087.0
2019-01-03 13:05:00,131.63,131.73,131.04,131.07,170859.0,124.9298,125.0247,124.3698,124.3983,170859.0
2019-01-03 13:10:00,131.07,131.29,130.91,131.19,205619.0,124.3983,124.6071,124.2465,124.5122,205619.0
2019-01-03 13:15:00,131.15,131.17,130.57,130.69,178130.0,124.4742,124.4932,123.9238,124.0377,178130.0
2019-01-03 13:20:00,130.65,130.89,130.52,130.58,178967.0,123.9997,124.2275,123.8763,123.9333,178967.0
2019-01-03 13:25:00,130.57,130.84,130.56,130.71,117414.0,123.9238,124.18,123.9143,124.0566,117414.0
2019-01-03 13:30:00,130.65,130.76,130.45,130.62,182853.0,123.9997,124.1041,123.8099,123.9712,182853.0
2019-01-03 13:35:00,130.6,130.95,130.46,130.92,165855.0,123.9522,124.2844,123.8194,124.256,165855.0
2019-01-03 13:40:00,130.92,131.31,130.91,131.17,116415.0,124.256,124.6261,124.2465,124.4932,116415.0
2019-01-03 13:45:00,131.2,131.26,130.92,130.97,73025.0,124.5217,124.5786,124.256,124.3034,73025.0
2019-01-03 13:50:00,130.97,131.04,130.73,130.8,91782.0,124.3034,124.3698,124.0756,124.1421,91782.0
2019-01-03 13:55:00,130.79,130.83,130.6,130.62,82801.0,124.1326,124.1705,123.9522,123.9712,82801.0
2019-01-03 14:00:00,130.61,130.62,130.15,130.21,306620.0,123.9617,123.9712,123.5252,123.5821,306620.0
2019-01-03 14:05:00,130.2,130.54,130.18,130.44,154957.0,123.5726,123.8953,123.5536,123.8004,154957.0
2019-01-03 14:10:00,130.44,130.56,130.19,130.2,166875.0,123.8004,123.9143,123.5631,123.5726,166875.0
2019-01-03 14:15:00,130.2,130.44,129.99,130.37,424949.0,123.5726,123.8004,123.3733,123.734,424949.0
2019-01-03 14:20:00,130.37,130.47,130.22,130.38,80405.0,123.734,123.8289,123.5916,123.7434,80405.0
2019-01-03 14:25:00,130.37,130.93,130.12,130.79,152425.0,123.734,124.2654,123.4967,124.1326,152425.0
2019-01-03 14:30:00,130.83,130.99,130.49,130.64,117119.0,124.1705,124.3224,123.8478,123.9902,117119.0
2019-01-03 14:35:00,130.67,130.74,130.3,130.39,91157.0,124.0187,124.0851,123.6675,123.7529,91157.0
2019-01-03 14:40:00,130.42,130.56,130.3,130.31,103007.0,123.7814,123.9143,123.6675,123.677,103007.0
2019-01-03 14:45:00,130.31,130.4,129.99,130.09,283186.0,123.677,123.7624,123.3733,123.4682,283186.0
2019-01-03 14:50:00,130.09,130.44,130.03,130.31,190914.0,123.4682,123.8004,123.4113,123.677,190914.0
2019-01-03 14:55:00,130.3,130.42,130.11,130.31,153879.0,123.6675,123.7814,123.4872,123.677,153879.0
2019-01-03 15:00:00,130.33,130.37,130.13,130.13,86495.0,123.696,123.734,123.5062,123.5062,86495.0
2019-01-03 15:05:00,130.12,130.37,130.02,130.1,111210.0,123.4967,123.734,123.4018,123.4777,111210.0
2019-01-03 15:10:00,130.1,130.24,129.83,130.14,226779.0,123.4777,123.6106,123.2214,123.5157,226779.0
2019-01-03 15:15:00,130.13,130.35,129.99,130.25,175204.0,123.5062,123.715,123.3733,123.6201,175204.0
2019-01-03 15:20:00,130.25,130.44,129.92,130.12,228035.0,123.6201,123.8004,123.3069,123.4967,228035.0
2019-01-03 15:25:00,130.11,130.52,130.02,130.24,115132.0,123.4872,123.8763,123.4018,123.6106,115132.0
2019-01-03 15:30:00,130.22,130.72,130.14,130.7,219882.0,123.5916,124.0661,123.5157,124.0472,219882.0
2019-01-03 15:35:00,130.7,130.78,130.23,130.24,208699.0,124.0472,124.1231,123.6011,123.6106,208699.0
2019-01-03 15:40:00,130.23,130.58,130.07,130.4,242084.0,123.6011,123.9333,123.4492,123.7624,242084.0
2019-01-03 15:45:00,130.4,130.57,130.15,130.33,288393.0,123.7624,123.9238,123.5252,123.696,288393.0
2019-01-03 15:50:00,130.33,130.58,130.32,130.46,342009.0,123.696,123.9333,123.6865,123.8194,342009.0
2019-01-03 15:55:00,130.46,131.15,130.41,130.56,838866.0,123.8194,124.4742,123.7719,123.9143,838866.0
2019-01-04 09:30:00,134.26,135.17,133.66,134.27,1113415.0,127.4259,128.2896,126.8565,127.4354,1113415.0
2019-01-04 09:35:00,134.2,134.93,133.97,134.61,449830.0,127.369,128.0618,127.1507,127.7581,449830.0
2019-01-04 09:40:00,134.6,135.14,134.5,134.93,473377.0,127.7486,128.2612,127.6537,128.0618,473377.0
2019-01-04 09:45:00,134.92,135.26,134.66,134.92,305429.0,128.0523,128.375,127.8056,128.0523,305429.0
2019-01-04 09:50:00,134.95,135.51,134.72,135.17,377854.0,128.0808,128.6123,127.8625,128.2896,377854.0
2019-01-04 09:55:00,135.17,136.07,135.03,135.97,457723.0,128.2896,129.1438,128.1568,129.0489,457723.0
2019-01-04 10:00:00,136.01,136.22,135.87,135.93,328250.0,129.0869,129.2862,128.954,129.0109,328250.0
2019-01-04 10:05:00,135.96,136.66,135.94,136.63,356929.0,129.0394,129.7038,129.0204,129.6753,356929.0
2019-01-04 10:10:00,136.63,137.17,136.62,136.77,655458.0,129.6753,130.1878,129.6658,129.8082,655458.0
2019-01-04 10:15:00,136.77,137.49,136.54,137.14,586123.0,129.8082,130.4915,129.5899,130.1593,586123.0
2019-01-04 10:20:00,137.15,138.0,136.62,138.0,523396.0,130.1688,130.9756,129.6658,130.9756,523396.0
2019-01-04 10:25:00,137.96,138.68,137.88,138.66,495985.0,130.9376,131.621,130.8617,131.602,495985.0
2019-01-04 10:30:00,138.67,138.85,138.06,138.14,344592.0,131.6115,131.7823,131.0325,131.1084,344592.0
2019-01-04 10:35:00,138.18,139.1,138.15,138.86,488834.0,131.1464,132.0196,131.1179,131.7918,488834.0
2019-01-04 10:40:00,138.9,139.17,138.6,138.8,336310.0,131.8298,132.086,131.545,131.7349,336310.0
2019-01-04 10:45:00,138.86,139.7,138.83,139.68,507169.0,131.7918,132.589,131.7633,132.5701,507169.0
2019-01-04 10:50:00,139.68,140.0,139.27,139.46,411836.0,132.5701,132.8738,132.1809,132.3613,411836.0
2019-01-04 10:55:00,139.44,140.06,139.41,139.99,371853.0,132.3423,132.9307,132.3138,132.8643,371853.0
2019-01-04 11:00:00,139.97,140.01,139.57,139.87,351338.0,132.8453,132.8833,132.4657,132.7504,351338.0
2019-01-04 11:05:00,139.86,139.95,139.34,139.63,298869.0,132.7409,132.8263,132.2474,132.5226,298869.0
2019-01-04 11:10:00,139.66,140.54,139.65,139.92,468538.0,132.5511,133.3863,132.5416,132.7978,468538.0
2019-01-04 11:15:00,139.95,140.03,139.57,139.86,216047.0,132.8263,132.9022,132.4657,132.7409,216047.0
2019-01-04 11:20:00,139.89,140.44,139.71,140.11,293009.0,132.7694,133.2914,132.5985,132.9782,293009.0
2019-01-04 11:25:00,140.12,140.21,139.4,139.74,245580.0,132.9877,133.0731,132.3043,132.627,245580.0
2019-01-04 11:30:00,139.72,140.06,139.43,139.83,330557.0,132.608,132.9307,132.3328,132.7124,330557.0
2019-01-04 11:35:00,139.82,139.82,139.06,139.24,271782.0,132.7029,132.7029,131.9816,132.1525,271782.0
2019-01-04 11:40:00,139.27,139.65,139.14,139.31,239594.0,132.1809,132.5416,132.0575,132.2189,239594.0
2019-01-04 11:45:00,139.34,139.62,139.29,139.33,122780.0,132.2474,132.5131,132.1999,132.2379,122780.0
2019-01-04 11:50:00,139.31,139.87,139.3,139.79,142672.0,132.2189,132.7504,132.2094,132.6745,142672.0
2019-01-04 11:55:00,139.81,139.99,139.5,139.93,157244.0,132.6934,132.8643,132.3992,132.8073,157244.0
2019-01-04 12:00:00,139.9,140.18,139.82,139.94,158203.0,132.7789,133.0446,132.7029,132.8168,158203.0
2019-01-04 12:05:00,139.94,140.49,139.82,140.46,148356.0,132.8168,133.3388,132.7029,133.3104,148356.0
2019-01-04 12:10:00,140.41,140.67,140.35,140.46,258004.0,133.2629,133.5097,133.206,133.3104,258004.0
2019-01-04 12:15:00,140.47,140.89,140.29,140.63,125624.0,133.3198,133.7185,133.149,133.4717,125624.0
2019-01-04 12:20:00,140.63,141.08,140.58,140.6,239774.0,133.4717,133.8988,133.4242,133.4432,239774.0
2019-01-04 12:25:00,140.6,140.9,140.46,140.58,146810.0,133.4432,133.728,133.3104,133.4242,146810.0
2019-01-04 12:30:00,140.57,140.6,140.2,140.41,160398.0,133.4148,133.4432,133.0636,133.2629,160398.0
2019-01-04 12:35:00,140.42,140.51,140.26,140.44,98805.0,133.2724,133.3578,133.1205,133.2914,98805.0
2019-01-04 12:40:00,140.44,140.67,140.05,140.09,125240.0,133.2914,133.5097,132.9212,132.9592,125240.0
2019-01-04 12:45:00,140.09,140.41,139.95,140.4,138434.0,132.9592,133.2629,132.8263,133.2534,138434.0
2019-01-04 12:50:00,140.39,140.43,139.73,139.75,121612.0,133.2439,133.2819,132.6175,132.6365,121612.0
2019-01-04 12:55:00,139.78,139.95,139.58,139.74,117463.0,132.665,132.8263,132.4751,132.627,117463.0
2019-01-04 13:00:00,139.75,139.93,139.71,139.91,136454.0,132.6365,132.8073,132.5985,132.7884,136454.0
2019-01-04 13:05:00,139.89,140.03,139.86,139.94,238638.0,132.7694,132.9022,132.7409,132.8168,238638.0
2019-01-04 13:10:00,139.94,139.98,139.53,139.66,100403.0,132.8168,132.8548,132.4277,132.5511,100403.0
2019-01-04 13:15:00,139.65,139.7,139.21,139.28,160544.0,132.5416,132.589,132.124,132.1904,160544.0
2019-01-04 13:20:00,139.28,139.37,139.02,139.07,128759.0,132.1904,132.2758,131.9437,131.9911,128759.0
2019-01-04 13:25:00,139.08,139.49,138.94,139.39,180560.0,132.0006,132.3897,131.8677,132.2948,180560.0
2019-01-04 13:30:00,139.39,139.7,139.22,139.28,125187.0,132.2948,132.589,132.1335,132.1904,125187.0
2019-01-04 13:35:00,139.3,139.49,139.13,139.14,71458.0,132.2094,132.3897,132.0481,132.0575,71458.0
2019-01-04 13:40:00,139.13,139.17,138.69,138.88,160176.0,132.0481,132.086,131.6305,131.8108,160176.0
2019-01-04 13:45:00,138.89,139.18,138.8,139.17,103877.0,131.8203,132.0955,131.7349,132.086,103877.0
2019-01-04 13:50:00,139.14,139.48,139.12,139.45,131770.0,132.0575,132.3802,132.0386,132.3518,131770.0
2019-01-04 13:55:00,139.47,139.53,139.24,139.48,62491.0,132.3707,132.4277,132.1525,132.3802,62491.0
2019-01-04 14:00:00,139.51,139.62,139.4,139.54,123578.0,132.4087,132.5131,132.3043,132.4372,123578.0
2019-01-04 14:05:00,139.53,139.55,138.94,139.24,128924.0,132.4277,132.4467,131.8677,132.1525,128924.0
2019-01-04 14:10:00,139.25,139.7,139.25,139.39,100187.0,132.1619,132.589,132.1619,132.2948,100187.0
2019-01-04 14:15:00,139.4,139.53,139.24,139.41,129530.0,132.3043,132.4277,132.1525,132.3138,129530.0
2019-01-04 14:20:00,139.44,139.9,139.43,139.84,110070.0,132.3423,132.7789,132.3328,132.7219,110070.0
2019-01-04 14:25:00,139.83,139.93,139.53,139.66,79100.0,132.7124,132.8073,132.4277,132.5511,79100.0
2019-01-04 14:30:00,139.66,139.82,139.57,139.61,74484.0,132.5511,132.7029,132.4657,132.5036,74484.0
2019-01-04 14:35:00,139.61,139.92,139.61,139.71,74456.0,132.5036,132.7978,132.5036,132.5985,74456.0
2019-01-04 14:40:00,139.71,139.82,139.49,139.73,116511.0,132.5985,132.7029,132.3897,132.6175,116511.0
2019-01-04 14:45:00,139.73,139.74,139.17,139.51,110211.0,132.6175,132.627,132.086,132.4087,110211.0
2019-01-04 14:50:00,139.48,139.65,139.45,139.56,51947.0,132.3802,132.5416,132.3518,132.4562,51947.0
2019-01-04 14:55:00,139.53,139.54,139.22,139.28,64287.0,132.4277,132.4372,132.1335,132.1904,64287.0
2019-01-04 15:00:00,139.26,139.65,139.18,139.39,88263.0,132.1714,132.5416,132.0955,132.2948,88263.0
2019-01-04 15:05:00,139.38,139.65,139.21,139.43,91137.0,132.2853,132.5416,132.124,132.3328,91137.0
2019-01-04 15:10:00,139.45,139.69,139.4,139.46,106855.0,132.3518,132.5795,132.3043,132.3613,106855.0
2019-01-04 15:15:00,139.47,139.68,139.3,139.39,85981.0,132.3707,132.5701,132.2094,132.2948,85981.0
2019-01-04 15:20:00,139.39,139.45,138.91,138.94,142434.0,132.2948,132.3518,131.8393,131.8677,142434.0
2019-01-04 15:25:00,138.92,139.09,138.71,138.81,151257.0,131.8487,132.0101,131.6494,131.7443,151257.0
2019-01-04 15:30:00,138.83,139.17,138.7,139.04,195295.0,131.7633,132.086,131.6399,131.9626,195295.0
2019-01-04 15:35:00,139.04,139.41,138.91,139.09,154978.0,131.9626,132.3138,131.8393,132.0101,154978.0
2019-01-04 15:40:00,139.09,139.26,138.94,139.17,186217.0,132.0101,132.1714,131.8677,132.086,186217.0
2019-01-04 15:45:00,139.17,139.58,139.16,139.39,246808.0,132.086,132.4751,132.0765,132.2948,246808.0
2019-01-04 15:50:00,139.38,139.74,139.34,139.58,326453.0,132.2853,132.627,132.2474,132.4751,326453.0
2019-01-04 15:55:00,139.57,140.06,139.5,139.77,791573.0,132.4657,132.9307,132.3992,132.6555,791573.0
2019-01-07 09:30:00,140.55,140.98,139.7,140.35,704030.0,133.3958,133.8039,132.589,133.206,704030.0
2019-01-07 09:35:00,140.36,140.37,139.27,139.46,320334.0,133.2154,133.2249,132.1809,132.3613,320334.0
2019-01-07 09:40:00,139.5,140.12,139.01,139.7,268859.0,132.3992,132.9877,131.9342,132.589,268859.0
2019-01-07 09:45:00,139.64,140.35,139.42,140.13,261797.0,132.5321,133.206,132.3233,132.9972,261797.0
2019-01-07 09:50:00,140.13,140.24,139.45,139.69,290993.0,132.9972,133.1016,132.3518,132.5795,290993.0
2019-01-07 09:55:00,139.68,140.33,139.46,140.31,191147.0,132.5701,133.187,132.3613,133.168,191147.0
2019-01-07 10:00:00,140.31,140.87,140.15,140.65,187395.0,133.168,133.6995,133.0161,133.4907,187395.0
2019-01-07 10:05:00,140.66,140.97,140.53,140.65,164954.0,133.5002,133.7944,133.3768,133.4907,164954.0
2019-01-07 10:10:00,140.72,140.73,140.14,140.24,139655.0,133.5571,133.5666,133.0066,133.1016,139655.0
2019-01-07 10:15:00,140.22,140.75,139.94,140.63,185059.0,133.0826,133.5856,132.8168,133.4717,185059.0
2019-01-07 10:20:00,140.64,140.88,140.32,140.85,109950.0,133.4812,133.709,133.1775,133.6805,109950.0
2019-01-07 10:25:00,140.83,141.27,140.75,141.17,204893.0,133.6615,134.0791,133.5856,133.9842,204893.0
2019-01-07 10:30:00,141.17,141.87,141.16,141.77,184788.0,133.9842,134.6486,133.9747,134.5537,184788.0
2019-01-07 10:35:00,141.75,141.92,141.36,141.58,182607.0,134.5347,134.696,134.1645,134.3733,182607.0
2019-01-07 10:40:00,141.58,142.05,141.46,141.61,194678.0,134.3733,134.8194,134.2595,134.4018,194678.0
2019-01-07 10:45:00,141.6,141.92,141.3,141.87,147909.0,134.3923,134.696,134.1076,134.6486,147909.0
2019-01-07 10:50:00,141.86,142.59,141.74,142.5,271620.0,134.6391,135.3319,134.5252,135.2465,271620.0
2019-01-07 10:55:00,142.49,142.88,142.4,142.83,401799.0,135.237,135.6072,135.1516,135.5597,401799.0
2019-01-07 11:00:00,142.79,142.79,142.03,142.36,164746.0,135.5218,135.5218,134.8004,135.1136,164746.0
2019-01-07 11:05:00,142.33,142.65,142.2,142.57,185757.0,135.0852,135.3889,134.9618,135.313,185757.0
2019-01-07 11:10:00,142.6,143.19,142.52,143.19,248070.0,135.3414,135.9014,135.2655,135.9014,248070.0
2019-01-07 11:15:00,143.19,143.37,142.62,142.8,199276.0,135.9014,136.0722,135.3604,135.5312,199276.0
2019-01-07 11:20:00,142.81,142.94,142.56,142.94,144846.0,135.5407,135.6641,135.3035,135.6641,144846.0
2019-01-07 11:25:00,142.94,142.94,142.19,142.34,159939.0,135.6641,135.6641,134.9523,135.0947,159939.0
2019-01-07 11:30:00,142.33,142.61,142.21,142.6,79939.0,135.0852,135.3509,134.9713,135.3414,79939.0
2019-01-07 11:35:00,142.61,143.06,142.52,142.97,115810.0,135.3509,135.778,135.2655,135.6926,115810.0
2019-01-07 11:40:00,142.96,143.4,142.74,143.29,120810.0,135.6831,136.1007,135.4743,135.9963,120810.0
2019-01-07 11:45:00,143.31,144.07,143.28,143.74,306108.0,136.0153,136.7366,135.9868,136.4234,306108.0
2019-01-07 11:50:00,143.74,143.83,143.45,143.8,157218.0,136.4234,136.5088,136.1482,136.4803,157218.0
2019-01-07 11:55:00,143.83,144.08,143.71,144.04,158821.0,136.5088,136.7461,136.3949,136.7081,158821.0
2019-01-07 12:00:00,144.03,144.07,143.56,143.57,174843.0,136.6986,136.7366,136.2526,136.2621,174843.0
2019-01-07 12:05:00,143.59,143.83,143.35,143.36,102856.0,136.281,136.5088,136.0532,136.0627,102856.0
2019-01-07 12:10:00,143.35,143.37,143.12,143.21,84756.0,136.0532,136.0722,135.835,135.9204,84756.0
2019-01-07 12:15:00,143.19,143.38,143.19,143.33,105016.0,135.9014,136.0817,135.9014,136.0343,105016.0
2019-01-07 12:20:00,143.33,143.66,143.23,143.45,122947.0,136.0343,136.3475,135.9394,136.1482,122947.0
2019-01-07 12:25:00,143.46,143.97,143.37,143.84,108116.0,136.1576,136.6417,136.0722,136.5183,108116.0
2019-01-07 12:30:00,143.86,143.97,143.62,143.93,125482.0,136.5373,136.6417,136.3095,136.6037,125482.0
2019-01-07 12:35:00,143.9,143.94,143.57,143.75,120152.0,136.5753,136.6132,136.2621,136.4329,120152.0
2019-01-07 12:40:00,143.76,143.8,143.34,143.41,120829.0,136.4424,136.4803,136.0438,136.1102,120829.0
2019-01-07 12:45:00,143.44,143.85,143.43,143.68,162127.0,136.1387,136.5278,136.1292,136.3665,162127.0
2019-01-07 12:50:00,143.72,143.81,143.49,143.55,54535.0,136.4044,136.4898,136.1861,136.2431,54535.0
2019-01-07 12:55:00,143.54,143.6,143.33,143.46,86876.0,136.2336,136.2905,136.0343,136.1576,86876.0
2019-01-07 13:00:00,143.49,143.6,143.35,143.52,82878.0,136.1861,136.2905,136.0532,136.2146,82878.0
2019-01-07 13:05:00,143.54,143.63,143.28,143.44,74780.0,136.2336,136.319,135.9868,136.1387,74780.0
2019-01-07 13:10:00,143.45,143.64,143.42,143.47,82346.0,136.1482,136.3285,136.1197,136.1671,82346.0
2019-01-07 13:15:00,143.47,143.76,143.43,143.75,79590.0,136.1671,136.4424,136.1292,136.4329,79590.0
2019-01-07 13:20:00,143.75,143.83,143.52,143.62,99913.0,136.4329,136.5088,136.2146,136.3095,99913.0
2019-01-07 13:25:00,143.63,143.77,143.53,143.7,57967.0,136.319,136.4519,136.2241,136.3854,57967.0
2019-01-07 13:30:00,143.67,143.78,143.47,143.76,41353.0,136.357,136.4614,136.1671,136.4424,41353.0
2019-01-07 13:35:00,143.78,144.0,143.78,143.94,88973.0,136.4614,136.6702,136.4614,136.6132,88973.0
2019-01-07 13:40:00,143.89,144.03,143.82,144.02,59610.0,136.5658,136.6986,136.4993,136.6891,59610.0
2019-01-07 13:45:00,144.01,144.06,143.53,143.66,73694.0,136.6797,136.7271,136.2241,136.3475,73694.0
2019-01-07 13:50:00,143.6,143.86,143.53,143.71,132197.0,136.2905,136.5373,136.2241,136.3949,132197.0
2019-01-07 13:55:00,143.71,143.78,143.4,143.54,109983.0,136.3949,136.4614,136.1007,136.2336,109983.0
2019-01-07 14:00:00,143.53,143.55,143.11,143.14,96624.0,136.2241,136.2431,135.8255,135.8539,96624.0
2019-01-07 14:05:00,143.15,143.28,142.99,143.21,78683.0,135.8634,135.9868,135.7116,135.9204,78683.0
2019-01-07 14:10:00,143.18,143.3,142.97,143.25,52760.0,135.8919,136.0058,135.6926,135.9583,52760.0
2019-01-07 14:15:00,143.26,143.53,143.07,143.26,82310.0,135.9678,136.2241,135.7875,135.9678,82310.0
2019-01-07 14:20:00,143.28,143.35,143.0,143.04,80117.0,135.9868,136.0532,135.7211,135.759,80117.0
2019-01-07 14:25:00,143.02,143.08,142.75,142.9,77631.0,135.74,135.797,135.4838,135.6262,77631.0
2019-01-07 14:30:00,142.92,143.09,142.77,142.77,61670.0,135.6451,135.8065,135.5028,135.5028,61670.0
2019-01-07 14:35:00,142.79,142.81,142.48,142.68,106242.0,135.5218,135.5407,135.2275,135.4174,106242.0
2019-01-07 14:40:00,142.68,143.03,142.68,142.89,104993.0,135.4174,135.7495,135.4174,135.6167,104993.0
2019-01-07 14:45:00,142.9,143.03,142.76,143.03,69289.0,135.6262,135.7495,135.4933,135.7495,69289.0
2019-01-07 14:50:00,143.02,143.1,142.8,142.98,83301.0,135.74,135.816,135.5312,135.7021,83301.0
2019-01-07 14:55:00,142.97,143.17,142.87,143.16,62656.0,135.6926,135.8824,135.5977,135.8729,62656.0
2019-01-07 15:00:00,143.14,143.53,142.99,143.47,161761.0,135.8539,136.2241,135.7116,136.1671,161761.0
2019-01-07 15:05:00,143.47,143.55,143.33,143.39,85249.0,136.1671,136.2431,136.0343,136.0912,85249.0
2019-01-07 15:10:00,143.39,143.59,143.39,143.55,102163.0,136.0912,136.281,136.0912,136.2431,102163.0
2019-01-07 15:15:00,143.55,143.63,143.37,143.57,134589.0,136.2431,136.319,136.0722,136.2621,134589.0
2019-01-07 15:20:00,143.57,143.72,143.48,143.61,192380.0,136.2621,136.4044,136.1766,136.3,192380.0
2019-01-07 15:25:00,143.61,143.73,143.58,143.61,130497.0,136.3,136.4139,136.2715,136.3,130497.0
2019-01-07 15:30:00,143.63,143.65,143.19,143.28,153281.0,136.319,136.338,135.9014,135.9868,153281.0
2019-01-07 15:35:00,143.29,143.36,143.14,143.22,128132.0,135.9963,136.0627,135.8539,135.9299,128132.0
2019-01-07 15:40:00,143.22,143.5,143.03,143.49,204495.0,135.9299,136.1956,135.7495,136.1861,204495.0
2019-01-07 15:45:00,143.5,143.91,143.49,143.65,277914.0,136.1956,136.5847,136.1861,136.338,277914.0
2019-01-07 15:50:00,143.64,143.69,143.26,143.64,182126.0,136.3285,136.3759,135.9678,136.3285,182126.0
2019-01-07 15:55:00,143.63,143.75,143.12,143.14,565685.0,136.319,136.4329,135.835,135.8539,565685.0
2019-01-08 09:30:00,145.0,147.37,144.75,146.78,1179303.0,137.6193,139.8686,137.382,139.3087,1179303.0
2019-01-08 09:35:00,146.8,147.54,146.66,146.66,598185.0,139.3276,140.03,139.1948,139.1948,598185.0
2019-01-08 09:40:00,146.6,146.83,145.67,146.0,428899.0,139.1378,139.3561,138.2552,138.5684,428899.0
2019-01-08 09:45:00,145.97,146.03,145.05,145.17,345716.0,138.5399,138.5968,137.6667,137.7806,345716.0
2019-01-08 09:50:00,145.18,145.47,144.55,145.43,400279.0,137.7901,138.0653,137.1922,138.0274,400279.0
2019-01-08 09:55:00,145.4,145.61,144.65,145.43,274200.0,137.9989,138.1982,137.2871,138.0274,274200.0
2019-01-08 10:00:00,145.46,145.99,145.34,145.97,216324.0,138.0558,138.5589,137.942,138.5399,216324.0
2019-01-08 10:05:00,145.97,146.32,145.65,146.09,158370.0,138.5399,138.8721,138.2362,138.6538,158370.0
2019-01-08 10:10:00,146.1,146.12,144.87,144.98,223595.0,138.6633,138.6823,137.4959,137.6003,223595.0
2019-01-08 10:15:00,144.98,144.99,144.37,144.48,203411.0,137.6003,137.6098,137.0213,137.1257,203411.0
2019-01-08 10:20:00,144.52,144.63,143.63,143.65,368606.0,137.1637,137.2681,136.319,136.338,368606.0
2019-01-08 10:25:00,143.66,144.14,143.63,143.93,252103.0,136.3475,136.803,136.319,136.6037,252103.0
2019-01-08 10:30:00,143.94,144.05,143.32,143.57,144804.0,136.6132,136.7176,136.0248,136.2621,144804.0
2019-01-08 10:35:00,143.61,143.82,143.13,143.76,190723.0,136.3,136.4993,135.8444,136.4424,190723.0
2019-01-08 10:40:00,143.73,143.79,143.19,143.29,120326.0,136.4139,136.4709,135.9014,135.9963,120326.0
2019-01-08 10:45:00,143.24,143.24,142.75,142.93,291796.0,135.9488,135.9488,135.4838,135.6546,291796.0
2019-01-08 10:50:00,142.91,142.97,142.06,142.43,160540.0,135.6356,135.6926,134.8289,135.1801,160540.0
2019-01-08 10:55:00,142.47,142.98,142.3,142.88,113257.0,135.218,135.7021,135.0567,135.6072,113257.0
2019-01-08 11:00:00,142.8,143.23,142.74,143.22,117042.0,135.5312,135.9394,135.4743,135.9299,117042.0
2019-01-08 11:05:00,143.24,143.88,143.22,143.71,167078.0,135.9488,136.5563,135.9299,136.3949,167078.0
2019-01-08 11:10:00,143.71,143.87,143.52,143.75,80617.0,136.3949,136.5468,136.2146,136.4329,80617.0
2019-01-08 11:15:00,143.73,144.13,143.64,143.97,111417.0,136.4139,136.7935,136.3285,136.6417,111417.0
2019-01-08 11:20:00,144.0,144.23,143.82,144.17,70546.0,136.6702,136.8885,136.4993,136.8315,70546.0
2019-01-08 11:25:00,144.16,144.16,143.66,144.0,81635.0,136.822,136.822,136.3475,136.6702,81635.0
2019-01-08 11:30:00,144.02,144.02,143.29,143.43,91438.0,136.6891,136.6891,135.9963,136.1292,91438.0
2019-01-08 11:35:00,143.43,144.01,143.34,144.0,50493.0,136.1292,136.6797,136.0438,136.6702,50493.0
2019-01-08 11:40:00,143.95,144.31,143.95,144.03,169737.0,136.6227,136.9644,136.6227,136.6986,169737.0
2019-01-08 11:45:00,144.02,144.21,143.87,143.97,78621.0,136.6891,136.8695,136.5468,136.6417,78621.0
2019-01-08 11:50:00,143.99,144.19,143.92,144.06,58675.0,136.6607,136.8505,136.5942,136.7271,58675.0
2019-01-08 11:55:00,144.06,144.57,144.06,144.44,146826.0,136.7271,137.2111,136.7271,137.0878,146826.0
2019-01-08 12:00:00,144.44,144.7,144.35,144.67,106789.0,137.0878,137.3345,137.0023,137.3061,106789.0
2019-01-08 12:05:00,144.68,144.8,144.49,144.79,61677.0,137.3155,137.4294,137.1352,137.42,61677.0
2019-01-08 12:10:00,144.85,145.13,144.73,145.08,157417.0,137.4769,137.7426,137.363,137.6952,157417.0
2019-01-08 12:15:00,145.08,145.67,144.9,145.6,145641.0,137.6952,138.2552,137.5244,138.1887,145641.0
2019-01-08 12:20:00,145.55,145.89,145.53,145.78,131464.0,138.1413,138.464,138.1223,138.3596,131464.0
2019-01-08 12:25:00,145.77,146.13,145.68,145.74,174264.0,138.3501,138.6917,138.2646,138.3216,174264.0
2019-01-08 12:30:00,145.75,145.89,145.69,145.75,72038.0,138.3311,138.464,138.2741,138.3311,72038.0
2019-01-08 12:35:00,145.72,145.76,145.42,145.43,95145.0,138.3026,138.3406,138.0179,138.0274,95145.0
2019-01-08 12:40:00,145.43,145.55,145.28,145.43,95866.0,138.0274,138.1413,137.885,138.0274,95866.0
2019-01-08 12:45:00,145.42,145.63,145.28,145.39,73314.0,138.0179,138.2172,137.885,137.9894,73314.0
2019-01-08 12:50:00,145.38,145.41,144.6,144.64,153902.0,137.9799,138.0084,137.2396,137.2776,153902.0
2019-01-08 12:55:00,144.63,144.92,144.47,144.89,62835.0,137.2681,137.5433,137.1162,137.5149,62835.0
2019-01-08 13:00:00,144.89,145.31,144.86,145.26,112312.0,137.5149,137.9135,137.4864,137.866,112312.0
2019-01-08 13:05:00,145.25,145.47,145.21,145.22,63489.0,137.8565,138.0653,137.8186,137.8281,63489.0
2019-01-08 13:10:00,145.25,145.89,145.25,145.8,92452.0,137.8565,138.464,137.8565,138.3785,92452.0
2019-01-08 13:15:00,145.75,145.93,145.68,145.91,50527.0,138.3311,138.5019,138.2646,138.4829,50527.0
2019-01-08 13:20:00,145.93,146.36,145.91,146.32,155722.0,138.5019,138.91,138.4829,138.8721,155722.0
2019-01-08 13:25:00,146.32,146.47,145.96,146.44,133847.0,138.8721,139.0144,138.5304,138.986,133847.0
2019-01-08 13:30:00,146.45,146.8,146.42,146.77,224873.0,138.9955,139.3276,138.967,139.2992,224873.0
2019-01-08 13:35:00,146.74,147.0,146.61,146.63,210882.0,139.2707,139.5175,139.1473,139.1663,210882.0
2019-01-08 13:40:00,146.63,146.88,146.6,146.72,87864.0,139.1663,139.4036,139.1378,139.2517,87864.0
2019-01-08 13:45:00,146.73,146.85,146.33,146.8,150731.0,139.2612,139.3751,138.8816,139.3276,150731.0
2019-01-08 13:50:00,146.77,147.5,146.75,147.35,203612.0,139.2992,139.992,139.2802,139.8496,203612.0
2019-01-08 13:55:00,147.39,147.55,146.75,146.75,100498.0,139.8876,140.0395,139.2802,139.2802,100498.0
2019-01-08 14:00:00,146.77,146.99,146.61,146.68,84183.0,139.2992,139.508,139.1473,139.2137,84183.0
2019-01-08 14:05:00,146.68,146.88,146.52,146.6,74145.0,139.2137,139.4036,139.0619,139.1378,74145.0
2019-01-08 14:10:00,146.59,146.8,146.58,146.72,62972.0,139.1283,139.3276,139.1188,139.2517,62972.0
2019-01-08 14:15:00,146.73,146.85,146.53,146.59,72195.0,139.2612,139.3751,139.0714,139.1283,72195.0
2019-01-08 14:20:00,146.58,146.6,146.13,146.3,113055.0,139.1188,139.1378,138.6917,138.8531,113055.0
2019-01-08 14:25:00,146.28,146.42,146.17,146.41,69124.0,138.8341,138.967,138.7297,138.9575,69124.0
2019-01-08 14:30:00,146.42,146.83,146.37,146.75,69144.0,138.967,139.3561,138.9195,139.2802,69144.0
2019-01-08 14:35:00,146.72,146.77,146.52,146.75,85213.0,139.2517,139.2992,139.0619,139.2802,85213.0
2019-01-08 14:40:00,146.76,146.93,146.74,146.88,82385.0,139.2897,139.451,139.2707,139.4036,82385.0
2019-01-08 14:45:00,146.89,147.02,146.45,146.73,137158.0,139.4131,139.5364,138.9955,139.2612,137158.0
2019-01-08 14:50:00,146.71,146.81,146.43,146.64,69056.0,139.2422,139.3371,138.9765,139.1758,69056.0
2019-01-08 14:55:00,146.64,146.64,146.31,146.41,63993.0,139.1758,139.1758,138.8626,138.9575,63993.0
2019-01-08 15:00:00,146.4,146.58,146.24,146.29,66540.0,138.948,139.1188,138.7961,138.8436,66540.0
2019-01-08 15:05:00,146.31,146.55,146.12,146.41,76145.0,138.8626,139.0904,138.6823,138.9575,76145.0
2019-01-08 15:10:00,146.41,146.68,146.31,146.64,73201.0,138.9575,139.2137,138.8626,139.1758,73201.0
2019-01-08 15:15:00,146.62,146.99,146.62,146.91,118224.0,139.1568,139.508,139.1568,139.432,118224.0
2019-01-08 15:20:00,146.91,147.05,146.8,147.0,129568.0,139.432,139.5649,139.3276,139.5175,129568.0
2019-01-08 15:25:00,147.02,147.23,146.94,147.19,103665.0,139.5364,139.7358,139.4605,139.6978,103665.0
2019-01-08 15:30:00,147.21,147.29,146.98,147.26,173477.0,139.7168,139.7927,139.4985,139.7642,173477.0
2019-01-08 15:35:00,147.27,147.45,147.26,147.36,184801.0,139.7737,139.9446,139.7642,139.8591,184801.0
2019-01-08 15:40:00,147.35,147.36,146.94,147.06,177475.0,139.8496,139.8591,139.4605,139.5744,177475.0
2019-01-08 15:45:00,147.05,147.2,146.99,147.05,239206.0,139.5649,139.7073,139.508,139.5649,239206.0
2019-01-08 15:50:00,147.04,147.07,146.89,146.97,329777.0,139.5554,139.5839,139.4131,139.489,329777.0
2019-01-08 15:55:00,146.98,147.16,146.85,146.88,579849.0,139.4985,139.6693,139.3751,139.4036,579849.0
2019-01-09 09:30:00,149.89,150.75,148.5,150.49,1014762.0,142.2604,143.0766,140.9411,142.8298,1014762.0
2019-01-09 09:35:00,150.49,151.7,150.3,151.09,781488.0,142.8298,143.9782,142.6495,143.3993,781488.0
2019-01-09 09:40:00,151.05,151.05,149.8,150.48,448460.0,143.3613,143.3613,142.1749,142.8203,448460.0
2019-01-09 09:45:00,150.52,151.4,150.14,151.35,365844.0,142.8583,143.6935,142.4976,143.646,365844.0
2019-01-09 09:50:00,151.38,152.3,151.35,151.97,609730.0,143.6745,144.5477,143.646,144.2345,609730.0
2019-01-09 09:55:00,151.94,152.47,151.62,152.38,387088.0,144.206,144.709,143.9023,144.6236,387088.0
2019-01-09 10:00:00,152.46,152.74,151.31,151.8,435461.0,144.6995,144.9653,143.6081,144.0731,435461.0
2019-01-09 10:05:00,151.79,152.1,151.19,151.42,307304.0,144.0636,144.3579,143.4942,143.7125,307304.0
2019-01-09 10:10:00,151.51,151.67,150.94,150.97,360694.0,143.7979,143.9497,143.2569,143.2854,360694.0
2019-01-09 10:15:00,151.0,151.65,150.65,151.18,285116.0,143.3139,143.9308,142.9817,143.4847,285116.0
2019-01-09 10:20:00,151.17,151.48,151.05,151.29,153451.0,143.4752,143.7694,143.3613,143.5891,153451.0
2019-01-09 10:25:00,151.32,151.57,151.16,151.47,130082.0,143.6176,143.8548,143.4657,143.7599,130082.0
2019-01-09 10:30:00,151.5,151.53,150.99,151.14,213733.0,143.7884,143.8169,143.3044,143.4467,213733.0
2019-01-09 10:35:00,151.11,151.41,151.06,151.18,169355.0,143.4183,143.703,143.3708,143.4847,169355.0
2019-01-09 10:40:00,151.15,151.25,150.72,150.83,253937.0,143.4562,143.5511,143.0481,143.1525,253937.0
2019-01-09 10:45:00,150.83,150.91,149.96,150.19,409883.0,143.1525,143.2284,142.3268,142.5451,409883.0
2019-01-09 10:50:00,150.19,150.6,150.01,150.4,171026.0,142.5451,142.9342,142.3742,142.7444,171026.0
2019-01-09 10:55:00,150.39,150.39,149.9,150.06,176276.0,142.7349,142.7349,142.2698,142.4217,176276.0
2019-01-09 11:00:00,150.09,150.75,149.84,150.56,205414.0,142.4502,143.0766,142.2129,142.8962,205414.0
2019-01-09 11:05:00,150.58,150.75,150.46,150.53,128609.0,142.9152,143.0766,142.8013,142.8678,128609.0
2019-01-09 11:10:00,150.55,150.98,150.34,150.78,134321.0,142.8868,143.2949,142.6874,143.105,134321.0
2019-01-09 11:15:00,150.78,151.08,150.52,151.07,124164.0,143.105,143.3898,142.8583,143.3803,124164.0
2019-01-09 11:20:00,151.04,151.46,150.96,151.18,181075.0,143.3518,143.7504,143.2759,143.4847,181075.0
2019-01-09 11:25:00,151.15,151.38,151.02,151.13,107714.0,143.4562,143.6745,143.3328,143.4372,107714.0
2019-01-09 11:30:00,151.12,151.2,150.91,151.02,89293.0,143.4277,143.5037,143.2284,143.3328,89293.0
2019-01-09 11:35:00,151.04,151.25,150.81,150.98,64226.0,143.3518,143.5511,143.1335,143.2949,64226.0
2019-01-09 11:40:00,150.98,151.07,150.66,150.69,58854.0,143.2949,143.3803,142.9912,143.0196,58854.0
2019-01-09 11:45:00,150.69,150.96,150.43,150.73,129881.0,143.0196,143.2759,142.7729,143.0576,129881.0
2019-01-09 11:50:00,150.78,150.94,150.62,150.78,67829.0,143.105,143.2569,142.9532,143.105,67829.0
2019-01-09 11:55:00,150.83,150.87,150.4,150.49,80383.0,143.1525,143.1905,142.7444,142.8298,80383.0
2019-01-09 12:00:00,150.48,150.87,150.48,150.67,68714.0,142.8203,143.1905,142.8203,143.0006,68714.0
2019-01-09 12:05:00,150.67,150.67,150.28,150.65,84975.0,143.0006,143.0006,142.6305,142.9817,84975.0
2019-01-09 12:10:00,150.69,150.82,150.6,150.79,82006.0,143.0196,143.143,142.9342,143.1145,82006.0
2019-01-09 12:15:00,150.8,151.23,150.79,151.22,91043.0,143.124,143.5321,143.1145,143.5227,91043.0
2019-01-09 12:20:00,151.23,151.35,151.13,151.29,87820.0,143.5321,143.646,143.4372,143.5891,87820.0
2019-01-09 12:25:00,151.28,151.48,151.25,151.46,91216.0,143.5796,143.7694,143.5511,143.7504,91216.0
2019-01-09 12:30:00,151.48,151.68,151.36,151.43,134555.0,143.7694,143.9592,143.6555,143.722,134555.0
2019-01-09 12:35:00,151.43,151.63,151.33,151.54,94249.0,143.722,143.9118,143.6271,143.8264,94249.0
2019-01-09 12:40:00,151.55,151.63,151.45,151.56,72539.0,143.8359,143.9118,143.7409,143.8453,72539.0
2019-01-09 12:45:00,151.58,151.97,151.53,151.73,234344.0,143.8643,144.2345,143.8169,144.0067,234344.0
2019-01-09 12:50:00,151.74,151.78,151.46,151.64,70387.0,144.0162,144.0541,143.7504,143.9213,70387.0
2019-01-09 12:55:00,151.66,152.21,151.64,152.2,179483.0,143.9403,144.4623,143.9213,144.4528,179483.0
2019-01-09 13:00:00,152.21,152.43,152.17,152.4,121630.0,144.4623,144.6711,144.4243,144.6426,121630.0
2019-01-09 13:05:00,152.39,152.56,152.31,152.52,149880.0,144.6331,144.7944,144.5572,144.7565,149880.0
2019-01-09 13:10:00,152.54,152.75,152.43,152.73,172121.0,144.7755,144.9748,144.6711,144.9558,172121.0
2019-01-09 13:15:00,152.73,153.19,152.72,153.12,273512.0,144.9558,145.3924,144.9463,145.3259,273512.0
2019-01-09 13:20:00,153.15,153.35,153.08,153.24,137560.0,145.3544,145.5442,145.288,145.4398,137560.0
2019-01-09 13:25:00,153.25,153.25,152.96,153.03,162384.0,145.4493,145.4493,145.1741,145.2405,162384.0
2019-01-09 13:30:00,153.02,153.11,152.56,152.65,148837.0,145.231,145.3164,144.7944,144.8799,148837.0
2019-01-09 13:35:00,152.64,152.85,152.63,152.69,80386.0,144.8704,145.0697,144.8609,144.9178,80386.0
2019-01-09 13:40:00,152.69,153.07,152.67,152.99,113361.0,144.9178,145.2785,144.8988,145.2026,113361.0
2019-01-09 13:45:00,152.99,153.07,152.86,152.87,123127.0,145.2026,145.2785,145.0792,145.0887,123127.0
2019-01-09 13:50:00,152.88,153.02,152.75,152.98,133438.0,145.0982,145.231,144.9748,145.1931,133438.0
2019-01-09 13:55:00,153.0,153.1,152.72,152.83,97159.0,145.212,145.307,144.9463,145.0507,97159.0
2019-01-09 14:00:00,152.84,153.17,152.5,152.87,199640.0,145.0602,145.3734,144.7375,145.0887,199640.0
2019-01-09 14:05:00,152.86,153.17,152.8,153.12,96715.0,145.0792,145.3734,145.0222,145.3259,96715.0
2019-01-09 14:10:00,153.09,153.26,152.99,153.15,124827.0,145.2975,145.4588,145.2026,145.3544,124827.0
2019-01-09 14:15:00,153.15,153.16,152.01,152.06,192698.0,145.3544,145.3639,144.2724,144.3199,192698.0
2019-01-09 14:20:00,152.05,152.31,151.94,152.29,131384.0,144.3104,144.5572,144.206,144.5382,131384.0
2019-01-09 14:25:00,152.27,152.35,151.85,151.92,119827.0,144.5192,144.5951,144.1206,144.187,119827.0
2019-01-09 14:30:00,151.94,152.03,151.65,151.81,121107.0,144.206,144.2914,143.9308,144.0826,121107.0
2019-01-09 14:35:00,151.84,151.99,151.79,151.94,78798.0,144.1111,144.2535,144.0636,144.206,78798.0
2019-01-09 14:40:00,151.92,152.3,151.88,152.24,117139.0,144.187,144.5477,144.1491,144.4907,117139.0
2019-01-09 14:45:00,152.27,152.42,152.15,152.41,134705.0,144.5192,144.6616,144.4053,144.6521,134705.0
2019-01-09 14:50:00,152.41,152.44,152.12,152.29,65770.0,144.6521,144.6806,144.3768,144.5382,65770.0
2019-01-09 14:55:00,152.29,152.34,152.07,152.14,79606.0,144.5382,144.5856,144.3294,144.3958,79606.0
2019-01-09 15:00:00,152.12,152.5,152.12,152.37,94954.0,144.3768,144.7375,144.3768,144.6141,94954.0
2019-01-09 15:05:00,152.39,152.5,152.2,152.4,100718.0,144.6331,144.7375,144.4528,144.6426,100718.0
2019-01-09 15:10:00,152.42,152.75,152.4,152.45,186614.0,144.6616,144.9748,144.6426,144.69,186614.0
2019-01-09 15:15:00,152.46,152.56,152.16,152.22,111920.0,144.6995,144.7944,144.4148,144.4718,111920.0
2019-01-09 15:20:00,152.22,152.43,152.21,152.31,76931.0,144.4718,144.6711,144.4623,144.5572,76931.0
2019-01-09 15:25:00,152.31,152.34,151.8,151.86,257000.0,144.5572,144.5856,144.0731,144.1301,257000.0
2019-01-09 15:30:00,151.86,152.26,151.81,152.03,158264.0,144.1301,144.5097,144.0826,144.2914,158264.0
2019-01-09 15:35:00,152.03,152.07,151.67,151.74,159998.0,144.2914,144.3294,143.9497,144.0162,159998.0
2019-01-09 15:40:00,151.72,151.94,151.59,151.91,156910.0,143.9972,144.206,143.8738,144.1775,156910.0
2019-01-09 15:45:00,151.91,151.91,151.57,151.84,262200.0,144.1775,144.1775,143.8548,144.1111,262200.0
2019-01-09 15:50:00,151.84,151.95,151.51,151.66,404117.0,144.1111,144.2155,143.7979,143.9403,404117.0
2019-01-09 15:55:00,151.65,152.05,151.58,151.92,659389.0,143.9308,144.3104,143.8643,144.187,659389.0
2019-01-10 09:30:00,149.81,150.71,149.42,150.34,703814.0,142.1844,143.0386,141.8143,142.6874,703814.0
2019-01-10 09:35:00,150.32,150.92,149.87,150.08,322938.0,142.6685,143.2379,142.2414,142.4407,322938.0
2019-01-10 09:40:00,150.18,150.31,149.4,149.7,356335.0,142.5356,142.659,141.7953,142.08,356335.0
2019-01-10 09:45:00,149.7,150.1,149.47,149.54,274904.0,142.08,142.4597,141.8617,141.9282,274904.0
2019-01-10 09:50:00,149.5,150.12,149.2,149.42,333274.0,141.8902,142.4786,141.6055,141.8143,333274.0
2019-01-10 09:55:00,149.42,149.49,149.14,149.48,199359.0,141.8143,141.8807,141.5485,141.8712,199359.0
2019-01-10 10:00:00,149.49,150.0,149.45,149.78,231949.0,141.8807,142.3648,141.8427,142.156,231949.0
2019-01-10 10:05:00,149.77,150.08,149.69,149.94,155797.0,142.1465,142.4407,142.0705,142.3078,155797.0
2019-01-10 10:10:00,149.96,150.42,149.95,150.15,167842.0,142.3268,142.7634,142.3173,142.5071,167842.0
2019-01-10 10:15:00,150.15,150.31,149.74,150.21,113638.0,142.5071,142.659,142.118,142.5641,113638.0
2019-01-10 10:20:00,150.2,150.52,150.06,150.47,113042.0,142.5546,142.8583,142.4217,142.8108,113042.0
2019-01-10 10:25:00,150.54,150.6,150.23,150.49,122437.0,142.8773,142.9342,142.583,142.8298,122437.0
2019-01-10 10:30:00,150.52,150.73,150.31,150.36,176124.0,142.8583,143.0576,142.659,142.7064,176124.0
2019-01-10 10:35:00,150.38,150.65,150.17,150.6,118806.0,142.7254,142.9817,142.5261,142.9342,118806.0
2019-01-10 10:40:00,150.6,150.64,150.11,150.29,141001.0,142.9342,142.9722,142.4692,142.64,141001.0
2019-01-10 10:45:00,150.27,150.55,150.18,150.35,64093.0,142.621,142.8868,142.5356,142.6969,64093.0
2019-01-10 10:50:00,150.33,150.98,150.28,150.92,138698.0,142.678,143.2949,142.6305,143.2379,138698.0
2019-01-10 10:55:00,150.9,151.0,150.84,150.92,143983.0,143.2189,143.3139,143.162,143.2379,143983.0
2019-01-10 11:00:00,150.94,150.96,150.65,150.75,71347.0,143.2569,143.2759,142.9817,143.0766,71347.0
2019-01-10 11:05:00,150.75,151.15,150.69,150.96,121464.0,143.0766,143.4562,143.0196,143.2759,121464.0
2019-01-10 11:10:00,150.96,150.97,150.69,150.75,72103.0,143.2759,143.2854,143.0196,143.0766,72103.0
2019-01-10 11:15:00,150.79,150.99,150.58,150.75,109136.0,143.1145,143.3044,142.9152,143.0766,109136.0
2019-01-10 11:20:00,150.71,150.88,150.59,150.6,90992.0,143.0386,143.2,142.9247,142.9342,90992.0
2019-01-10 11:25:00,150.64,150.64,150.3,150.46,85745.0,142.9722,142.9722,142.6495,142.8013,85745.0
2019-01-10 11:30:00,150.49,150.61,150.3,150.54,58280.0,142.8298,142.9437,142.6495,142.8773,58280.0
2019-01-10 11:35:00,150.55,150.93,150.54,150.85,94661.0,142.8868,143.2474,142.8773,143.1715,94661.0
2019-01-10 11:40:00,150.84,150.96,150.62,150.85,59539.0,143.162,143.2759,142.9532,143.1715,59539.0
2019-01-10 11:45:00,150.86,150.95,150.57,150.58,76287.0,143.181,143.2664,142.9057,142.9152,76287.0
2019-01-10 11:50:00,150.59,150.6,150.27,150.29,58595.0,142.9247,142.9342,142.621,142.64,58595.0
2019-01-10 11:55:00,150.31,150.38,150.05,150.17,89962.0,142.659,142.7254,142.4122,142.5261,89962.0
2019-01-10 12:00:00,150.17,150.29,149.95,150.08,117547.0,142.5261,142.64,142.3173,142.4407,117547.0
2019-01-10 12:05:00,150.11,150.16,149.82,149.98,60513.0,142.4692,142.5166,142.1939,142.3458,60513.0
2019-01-10 12:10:00,149.95,150.0,149.51,149.59,122117.0,142.3173,142.3648,141.8997,141.9756,122117.0
2019-01-10 12:15:00,149.63,149.9,149.63,149.7,60667.0,142.0136,142.2698,142.0136,142.08,60667.0
2019-01-10 12:20:00,149.7,149.87,149.6,149.83,53966.0,142.08,142.2414,141.9851,142.2034,53966.0
2019-01-10 12:25:00,149.87,150.23,149.78,150.16,83106.0,142.2414,142.583,142.156,142.5166,83106.0
2019-01-10 12:30:00,150.14,150.44,150.08,150.25,84748.0,142.4976,142.7824,142.4407,142.602,84748.0
2019-01-10 12:35:00,150.25,150.44,150.11,150.21,64750.0,142.602,142.7824,142.4692,142.5641,64750.0
2019-01-10 12:40:00,150.18,150.21,149.91,150.05,56622.0,142.5356,142.5641,142.2793,142.4122,56622.0
2019-01-10 12:45:00,150.05,150.2,149.85,150.16,104856.0,142.4122,142.5546,142.2224,142.5166,104856.0
2019-01-10 12:50:00,150.12,150.63,150.06,150.44,136973.0,142.4786,142.9627,142.4217,142.7824,136973.0
2019-01-10 12:55:00,150.42,150.46,150.12,150.22,50865.0,142.7634,142.8013,142.4786,142.5736,50865.0
2019-01-10 13:00:00,150.22,150.22,149.87,149.96,53241.0,142.5736,142.5736,142.2414,142.3268,53241.0
2019-01-10 13:05:00,149.97,150.05,149.46,149.48,116080.0,142.3363,142.4122,141.8522,141.8712,116080.0
2019-01-10 13:10:00,149.48,149.57,149.44,149.45,177646.0,141.8712,141.9566,141.8333,141.8427,177646.0
2019-01-10 13:15:00,149.46,149.47,148.88,149.3,284771.0,141.8522,141.8617,141.3018,141.7004,284771.0
2019-01-10 13:20:00,149.29,149.46,149.0,149.37,135912.0,141.6909,141.8522,141.4157,141.7668,135912.0
2019-01-10 13:25:00,149.34,149.71,149.34,149.64,82023.0,141.7383,142.0895,141.7383,142.0231,82023.0
2019-01-10 13:30:00,149.67,149.8,149.43,149.74,112389.0,142.0516,142.1749,141.8238,142.118,112389.0
2019-01-10 13:35:00,149.7,149.81,149.47,149.53,128759.0,142.08,142.1844,141.8617,141.9187,128759.0
2019-01-10 13:40:00,149.54,149.85,149.44,149.81,145754.0,141.9282,142.2224,141.8333,142.1844,145754.0
2019-01-10 13:45:00,149.83,150.09,149.76,150.06,157843.0,142.2034,142.4502,142.137,142.4217,157843.0
2019-01-10 13:50:00,150.08,150.5,150.08,150.35,226080.0,142.4407,142.8393,142.4407,142.6969,226080.0
2019-01-10 13:55:00,150.31,150.54,150.27,150.34,84512.0,142.659,142.8773,142.621,142.6874,84512.0
2019-01-10 14:00:00,150.37,150.66,150.35,150.59,154526.0,142.7159,142.9912,142.6969,142.9247,154526.0
2019-01-10 14:05:00,150.59,151.07,150.59,150.99,207242.0,142.9247,143.3803,142.9247,143.3044,207242.0
2019-01-10 14:10:00,150.96,151.19,150.92,151.0,80798.0,143.2759,143.4942,143.2379,143.3139,80798.0
2019-01-10 14:15:00,151.03,151.18,150.96,151.14,76952.0,143.3423,143.4847,143.2759,143.4467,76952.0
2019-01-10 14:20:00,151.17,151.27,151.02,151.22,150474.0,143.4752,143.5701,143.3328,143.5227,150474.0
2019-01-10 14:25:00,151.25,151.25,150.84,150.9,85318.0,143.5511,143.5511,143.162,143.2189,85318.0
2019-01-10 14:30:00,150.91,151.09,150.72,150.81,126252.0,143.2284,143.3993,143.0481,143.1335,126252.0
2019-01-10 14:35:00,150.78,150.97,150.76,150.93,52908.0,143.105,143.2854,143.0861,143.2474,52908.0
2019-01-10 14:40:00,150.92,151.28,150.89,151.23,53296.0,143.2379,143.5796,143.2095,143.5321,53296.0
2019-01-10 14:45:00,151.22,151.28,150.81,150.92,140770.0,143.5227,143.5796,143.1335,143.2379,140770.0
2019-01-10 14:50:00,150.9,151.24,150.87,151.18,79392.0,143.2189,143.5416,143.1905,143.4847,79392.0
2019-01-10 14:55:00,151.17,151.25,151.06,151.17,51366.0,143.4752,143.5511,143.3708,143.4752,51366.0
2019-01-10 15:00:00,151.17,151.39,151.14,151.27,95543.0,143.4752,143.684,143.4467,143.5701,95543.0
2019-01-10 15:05:00,151.28,151.35,151.16,151.16,70909.0,143.5796,143.646,143.4657,143.4657,70909.0
2019-01-10 15:10:00,151.18,151.38,151.01,151.37,81160.0,143.4847,143.6745,143.3233,143.665,81160.0
2019-01-10 15:15:00,151.37,151.38,151.25,151.27,53415.0,143.665,143.6745,143.5511,143.5701,53415.0
2019-01-10 15:20:00,151.27,151.49,151.27,151.46,85483.0,143.5701,143.7789,143.5701,143.7504,85483.0
2019-01-10 15:25:00,151.46,151.75,151.46,151.57,143576.0,143.7504,144.0257,143.7504,143.8548,143576.0
2019-01-10 15:30:00,151.56,151.87,151.46,151.79,319300.0,143.8453,144.1396,143.7504,144.0636,319300.0
2019-01-10 15:35:00,151.79,151.9,151.67,151.82,128928.0,144.0636,144.168,143.9497,144.0921,128928.0
2019-01-10 15:40:00,151.83,152.0,151.83,151.96,269993.0,144.1016,144.2629,144.1016,144.225,269993.0
2019-01-10 15:45:00,151.97,152.03,151.63,151.66,198899.0,144.2345,144.2914,143.9118,143.9403,198899.0
2019-01-10 15:50:00,151.66,151.93,151.54,151.59,262268.0,143.9403,144.1965,143.8264,143.8738,262268.0
2019-01-10 15:55:00,151.57,151.83,151.47,151.71,455889.0,143.8548,144.1016,143.7599,143.9877,455889.0
2019-01-11 09:30:00,151.88,153.38,151.54,152.3,714080.0,144.1491,145.5727,143.8264,144.5477,714080.0
2019-01-11 09:35:00,152.33,152.5,150.81,151.12,296380.0,144.5762,144.7375,143.1335,143.4277,296380.0
2019-01-11 09:40:00,151.13,151.64,151.12,151.38,161178.0,143.4372,143.9213,143.4277,143.6745,161178.0
2019-01-11 09:45:00,151.38,152.16,151.38,151.93,247763.0,143.6745,144.4148,143.6745,144.1965,247763.0
2019-01-11 09:50:00,151.91,152.02,151.29,152.01,137684.0,144.1775,144.2819,143.5891,144.2724,137684.0
2019-01-11 09:55:00,152.01,152.21,151.78,152.11,126708.0,144.2724,144.4623,144.0541,144.3674,126708.0
2019-01-11 10:00:00,152.14,152.48,151.6,151.63,228576.0,144.3958,144.7185,143.8833,143.9118,228576.0
2019-01-11 10:05:00,151.62,151.73,151.15,151.27,223995.0,143.9023,144.0067,143.4562,143.5701,223995.0
2019-01-11 10:10:00,151.25,151.26,150.66,150.75,244813.0,143.5511,143.5606,142.9912,143.0766,244813.0
2019-01-11 10:15:00,150.76,151.3,150.75,151.21,123523.0,143.0861,143.5986,143.0766,143.5132,123523.0
2019-01-11 10:20:00,151.23,151.23,150.73,150.84,91657.0,143.5321,143.5321,143.0576,143.162,91657.0
2019-01-11 10:25:00,150.83,150.84,150.16,150.16,192977.0,143.1525,143.162,142.5166,142.5166,192977.0
2019-01-11 10:30:00,150.19,150.76,150.14,150.72,97054.0,142.5451,143.0861,142.4976,143.0481,97054.0
2019-01-11 10:35:00,150.69,151.1,150.69,150.88,73815.0,143.0196,143.4088,143.0196,143.2,73815.0
2019-01-11 10:40:00,150.89,151.08,150.63,150.9,59940.0,143.2095,143.3898,142.9627,143.2189,59940.0
2019-01-11 10:45:00,150.92,151.05,150.81,150.86,74501.0,143.2379,143.3613,143.1335,143.181,74501.0
2019-01-11 10:50:00,150.88,151.12,150.66,151.1,62364.0,143.2,143.4277,142.9912,143.4088,62364.0
2019-01-11 10:55:00,151.1,151.49,151.09,151.35,128409.0,143.4088,143.7789,143.3993,143.646,128409.0
2019-01-11 11:00:00,151.35,151.56,151.24,151.39,84451.0,143.646,143.8453,143.5416,143.684,84451.0
2019-01-11 11:05:00,151.38,151.83,151.31,151.53,90722.0,143.6745,144.1016,143.6081,143.8169,90722.0
2019-01-11 11:10:00,151.54,151.6,151.15,151.34,52725.0,143.8264,143.8833,143.4562,143.6365,52725.0
2019-01-11 11:15:00,151.32,151.39,151.17,151.26,62152.0,143.6176,143.684,143.4752,143.5606,62152.0
2019-01-11 11:20:00,151.26,151.34,150.99,151.28,49029.0,143.5606,143.6365,143.3044,143.5796,49029.0
2019-01-11 11:25:00,151.28,151.34,150.96,151.12,49613.0,143.5796,143.6365,143.2759,143.4277,49613.0
2019-01-11 11:30:00,151.08,151.42,150.95,151.42,44818.0,143.3898,143.7125,143.2664,143.7125,44818.0
2019-01-11 11:35:00,151.41,151.45,151.09,151.17,19617.0,143.703,143.7409,143.3993,143.4752,19617.0
2019-01-11 11:40:00,151.14,151.53,151.14,151.53,37261.0,143.4467,143.8169,143.4467,143.8169,37261.0
2019-01-11 11:45:00,151.53,151.79,151.52,151.71,50596.0,143.8169,144.0636,143.8074,143.9877,50596.0
2019-01-11 11:50:00,151.75,151.8,151.36,151.45,60292.0,144.0257,144.0731,143.6555,143.7409,60292.0
2019-01-11 11:55:00,151.46,151.56,151.34,151.5,36150.0,143.7504,143.8453,143.6365,143.7884,36150.0
2019-01-11 12:00:00,151.48,151.72,151.46,151.65,45007.0,143.7694,143.9972,143.7504,143.9308,45007.0
2019-01-11 12:05:00,151.69,151.89,151.53,151.61,58374.0,143.9687,144.1585,143.8169,143.8928,58374.0
2019-01-11 12:10:00,151.61,151.8,151.53,151.78,36017.0,143.8928,144.0731,143.8169,144.0541,36017.0
2019-01-11 12:15:00,151.79,151.85,151.72,151.8,41658.0,144.0636,144.1206,143.9972,144.0731,41658.0
2019-01-11 12:20:00,151.78,151.9,151.72,151.88,59127.0,144.0541,144.168,143.9972,144.1491,59127.0
2019-01-11 12:25:00,151.88,152.05,151.85,152.01,74103.0,144.1491,144.3104,144.1206,144.2724,74103.0
2019-01-11 12:30:00,152.0,152.25,151.97,152.18,92221.0,144.2629,144.5002,144.2345,144.4338,92221.0
2019-01-11 12:35:00,152.19,152.2,152.04,152.18,68945.0,144.4433,144.4528,144.3009,144.4338,68945.0
2019-01-11 12:40:00,152.17,152.25,152.08,152.1,35263.0,144.4243,144.5002,144.3389,144.3579,35263.0
2019-01-11 12:45:00,152.11,152.3,152.04,152.27,48483.0,144.3674,144.5477,144.3009,144.5192,48483.0
2019-01-11 12:50:00,152.27,152.65,152.26,152.41,200791.0,144.5192,144.8799,144.5097,144.6521,200791.0
2019-01-11 12:55:00,152.43,152.51,152.18,152.25,80062.0,144.6711,144.747,144.4338,144.5002,80062.0
2019-01-11 13:00:00,152.23,152.31,152.12,152.25,65858.0,144.4812,144.5572,144.3768,144.5002,65858.0
2019-01-11 13:05:00,152.26,152.54,152.22,152.33,65170.0,144.5097,144.7755,144.4718,144.5762,65170.0
2019-01-11 13:10:00,152.35,152.43,151.84,151.98,48805.0,144.5951,144.6711,144.1111,144.244,48805.0
2019-01-11 13:15:00,151.93,152.2,151.88,152.18,30784.0,144.1965,144.4528,144.1491,144.4338,30784.0
2019-01-11 13:20:00,152.15,152.33,152.12,152.23,52636.0,144.4053,144.5762,144.3768,144.4812,52636.0
2019-01-11 13:25:00,152.2,152.38,152.18,152.25,32087.0,144.4528,144.6236,144.4338,144.5002,32087.0
2019-01-11 13:30:00,152.29,152.35,152.03,152.07,44181.0,144.5382,144.5951,144.2914,144.3294,44181.0
2019-01-11 13:35:00,152.08,152.12,151.93,151.98,42245.0,144.3389,144.3768,144.1965,144.244,42245.0
2019-01-11 13:40:00,152.0,152.05,151.82,151.88,59576.0,144.2629,144.3104,144.0921,144.1491,59576.0
2019-01-11 13:45:00,151.87,151.88,151.66,151.68,62509.0,144.1396,144.1491,143.9403,143.9592,62509.0
2019-01-11 13:50:00,151.69,151.88,151.65,151.75,65811.0,143.9687,144.1491,143.9308,144.0257,65811.0
2019-01-11 13:55:00,151.73,151.82,151.6,151.74,41821.0,144.0067,144.0921,143.8833,144.0162,41821.0
2019-01-11 14:00:00,151.75,151.87,151.58,151.86,71616.0,144.0257,144.1396,143.8643,144.1301,71616.0
2019-01-11 14:05:00,151.88,151.97,151.83,151.96,55185.0,144.1491,144.2345,144.1016,144.225,55185.0
2019-01-11 14:10:00,151.96,152.2,151.9,152.04,69648.0,144.225,144.4528,144.168,144.3009,69648.0
2019-01-11 14:15:00,152.05,152.07,151.84,151.85,45010.0,144.3104,144.3294,144.1111,144.1206,45010.0
2019-01-11 14:20:00,151.87,151.97,151.76,151.78,42838.0,144.1396,144.2345,144.0352,144.0541,42838.0
2019-01-11 14:25:00,151.76,151.83,151.56,151.77,48602.0,144.0352,144.1016,143.8453,144.0447,48602.0
2019-01-11 14:30:00,151.77,151.81,151.71,151.79,30558.0,144.0447,144.0826,143.9877,144.0636,30558.0
2019-01-11 14:35:00,151.8,151.93,151.8,151.86,31050.0,144.0731,144.1965,144.0731,144.1301,31050.0
2019-01-11 14:40:00,151.89,151.9,151.65,151.71,38418.0,144.1585,144.168,143.9308,143.9877,38418.0
2019-01-11 14:45:00,151.7,151.7,151.53,151.62,37318.0,143.9782,143.9782,143.8169,143.9023,37318.0
2019-01-11 14:50:00,151.65,151.67,151.17,151.2,111425.0,143.9308,143.9497,143.4752,143.5037,111425.0
2019-01-11 14:55:00,151.18,151.2,151.08,151.16,78031.0,143.4847,143.5037,143.3898,143.4657,78031.0
2019-01-11 15:00:00,151.14,151.26,151.11,151.16,54359.0,143.4467,143.5606,143.4183,143.4657,54359.0
2019-01-11 15:05:00,151.18,151.41,151.18,151.28,73622.0,143.4847,143.703,143.4847,143.5796,73622.0
2019-01-11 15:10:00,151.26,151.28,151.07,151.14,44203.0,143.5606,143.5796,143.3803,143.4467,44203.0
2019-01-11 15:15:00,151.13,151.27,151.11,151.21,56801.0,143.4372,143.5701,143.4183,143.5132,56801.0
2019-01-11 15:20:00,151.22,151.26,151.07,151.15,63013.0,143.5227,143.5606,143.3803,143.4562,63013.0
2019-01-11 15:25:00,151.16,151.27,151.12,151.23,63150.0,143.4657,143.5701,143.4277,143.5321,63150.0
2019-01-11 15:30:00,151.22,151.36,151.19,151.32,81347.0,143.5227,143.6555,143.4942,143.6176,81347.0
2019-01-11 15:35:00,151.34,151.5,151.3,151.37,88792.0,143.6365,143.7884,143.5986,143.665,88792.0
2019-01-11 15:40:00,151.36,151.45,151.31,151.38,84004.0,143.6555,143.7409,143.6081,143.6745,84004.0
2019-01-11 15:45:00,151.38,151.49,151.34,151.36,109510.0,143.6745,143.7789,143.6365,143.6555,109510.0
2019-01-11 15:50:00,151.36,151.58,151.29,151.32,119214.0,143.6555,143.8643,143.5891,143.6176,119214.0
2019-01-11 15:55:00,151.33,151.6,151.29,151.49,448714.0,143.6271,143.8833,143.5891,143.7789,448714.0
2019-01-14 09:30:00,148.5,148.85,148.24,148.63,526440.0,140.9411,141.2733,140.6943,141.0645,526440.0
2019-01-14 09:35:00,148.62,148.86,147.54,147.74,619928.0,141.055,141.2828,140.03,140.2198,619928.0
2019-01-14 09:40:00,147.72,148.08,147.01,147.46,543107.0,140.2008,140.5425,139.5269,139.954,543107.0
2019-01-14 09:45:00,147.28,147.52,146.88,147.22,342134.0,139.7832,140.011,139.4036,139.7263,342134.0
2019-01-14 09:50:00,147.2,147.57,146.92,147.46,259673.0,139.7073,140.0584,139.4415,139.954,259673.0
2019-01-14 09:55:00,147.47,147.67,147.1,147.34,260331.0,139.9635,140.1534,139.6124,139.8402,260331.0
2019-01-14 10:00:00,147.34,147.43,146.54,147.04,310100.0,139.8402,139.9256,139.0809,139.5554,310100.0
2019-01-14 10:05:00,147.03,147.26,146.86,147.25,225431.0,139.5459,139.7642,139.3846,139.7547,225431.0
2019-01-14 10:10:00,147.22,147.65,147.21,147.59,203108.0,139.7263,140.1344,139.7168,140.0774,203108.0
2019-01-14 10:15:00,147.59,148.12,147.25,148.11,273604.0,140.0774,140.5804,139.7547,140.571,273604.0
2019-01-14 10:20:00,148.12,148.47,148.04,148.46,144936.0,140.5804,140.9126,140.5045,140.9031,144936.0
2019-01-14 10:25:00,148.46,148.5,148.17,148.36,95954.0,140.9031,140.9411,140.6279,140.8082,95954.0
2019-01-14 10:30:00,148.36,148.75,148.33,148.62,189111.0,140.8082,141.1784,140.7798,141.055,189111.0
2019-01-14 10:35:00,148.64,149.04,148.62,148.78,146426.0,141.074,141.4536,141.055,141.2069,146426.0
2019-01-14 10:40:00,148.78,149.05,148.55,149.03,138849.0,141.2069,141.4631,140.9886,141.4441,138849.0
2019-01-14 10:45:00,149.02,149.12,148.75,148.98,98246.0,141.4346,141.5295,141.1784,141.3967,98246.0
2019-01-14 10:50:00,148.96,149.12,148.63,148.74,92720.0,141.3777,141.5295,141.0645,141.1689,92720.0
2019-01-14 10:55:00,148.77,149.28,148.73,149.2,97994.0,141.1974,141.6814,141.1594,141.6055,97994.0
2019-01-14 11:00:00,149.18,149.47,149.06,149.42,100095.0,141.5865,141.8617,141.4726,141.8143,100095.0
2019-01-14 11:05:00,149.41,149.52,149.14,149.2,137554.0,141.8048,141.9092,141.5485,141.6055,137554.0
2019-01-14 11:10:00,149.21,149.31,149.01,149.15,100599.0,141.615,141.7099,141.4251,141.558,100599.0
2019-01-14 11:15:00,149.15,149.29,148.85,148.85,97772.0,141.558,141.6909,141.2733,141.2733,97772.0
2019-01-14 11:20:00,148.84,149.06,148.72,148.89,96868.0,141.2638,141.4726,141.1499,141.3113,96868.0
2019-01-14 11:25:00,148.9,149.0,148.64,148.86,68024.0,141.3207,141.4157,141.074,141.2828,68024.0
2019-01-14 11:30:00,148.86,149.35,148.81,149.32,82985.0,141.2828,141.7478,141.2353,141.7194,82985.0
2019-01-14 11:35:00,149.29,149.53,149.18,149.44,79967.0,141.6909,141.9187,141.5865,141.8333,79967.0
2019-01-14 11:40:00,149.47,149.76,149.46,149.75,156589.0,141.8617,142.137,141.8522,142.1275,156589.0
2019-01-14 11:45:00,149.77,149.94,149.6,149.62,200063.0,142.1465,142.3078,141.9851,142.0041,200063.0
2019-01-14 11:50:00,149.62,149.63,149.05,149.23,88038.0,142.0041,142.0136,141.4631,141.6339,88038.0
2019-01-14 11:55:00,149.26,149.58,149.22,149.57,57128.0,141.6624,141.9661,141.6245,141.9566,57128.0
2019-01-14 12:00:00,149.6,149.83,149.35,149.8,106524.0,141.9851,142.2034,141.7478,142.1749,106524.0
2019-01-14 12:05:00,149.82,150.38,149.72,150.35,198866.0,142.1939,142.7254,142.099,142.6969,198866.0
2019-01-14 12:10:00,150.32,150.43,150.11,150.25,91666.0,142.6685,142.7729,142.4692,142.602,91666.0
2019-01-14 12:15:00,150.25,150.29,150.05,150.09,63075.0,142.602,142.64,142.4122,142.4502,63075.0
2019-01-14 12:20:00,150.08,150.25,150.02,150.22,44047.0,142.4407,142.602,142.3837,142.5736,44047.0
2019-01-14 12:25:00,150.22,150.27,150.07,150.23,52889.0,142.5736,142.621,142.4312,142.583,52889.0
2019-01-14 12:30:00,150.28,150.29,149.97,150.0,56584.0,142.6305,142.64,142.3363,142.3648,56584.0
2019-01-14 12:35:00,149.99,150.16,149.95,150.15,52706.0,142.3553,142.5166,142.3173,142.5071,52706.0
2019-01-14 12:40:00,150.15,150.33,150.15,150.32,99849.0,142.5071,142.678,142.5071,142.6685,99849.0
2019-01-14 12:45:00,150.34,150.57,150.07,150.09,96742.0,142.6874,142.9057,142.4312,142.4502,96742.0
2019-01-14 12:50:00,150.13,150.2,149.94,149.98,67897.0,142.4881,142.5546,142.3078,142.3458,67897.0
2019-01-14 12:55:00,149.99,150.11,149.8,149.81,57462.0,142.3553,142.4692,142.1749,142.1844,57462.0
2019-01-14 13:00:00,149.8,149.99,149.77,149.84,40233.0,142.1749,142.3553,142.1465,142.2129,40233.0
2019-01-14 13:05:00,149.9,149.9,149.54,149.71,50370.0,142.2698,142.2698,141.9282,142.0895,50370.0
2019-01-14 13:10:00,149.71,150.02,149.7,149.92,47899.0,142.0895,142.3837,142.08,142.2888,47899.0
2019-01-14 13:15:00,149.92,150.03,149.71,149.76,43473.0,142.2888,142.3932,142.0895,142.137,43473.0
2019-01-14 13:20:00,149.75,149.99,149.73,149.87,39172.0,142.1275,142.3553,142.1085,142.2414,39172.0
2019-01-14 13:25:00,149.87,149.92,149.72,149.74,40032.0,142.2414,142.2888,142.099,142.118,40032.0
2019-01-14 13:30:00,149.75,150.09,149.73,149.9,43850.0,142.1275,142.4502,142.1085,142.2698,43850.0
2019-01-14 13:35:00,149.92,150.1,149.87,149.91,45563.0,142.2888,142.4597,142.2414,142.2793,45563.0
2019-01-14 13:40:00,149.9,150.06,149.87,150.02,40792.0,142.2698,142.4217,142.2414,142.3837,40792.0
2019-01-14 13:45:00,150.0,150.15,149.9,149.94,62934.0,142.3648,142.5071,142.2698,142.3078,62934.0
2019-01-14 13:50:00,149.95,150.04,149.62,149.77,74897.0,142.3173,142.4027,142.0041,142.1465,74897.0
2019-01-14 13:55:00,149.8,149.82,149.65,149.8,55743.0,142.1749,142.1939,142.0326,142.1749,55743.0
2019-01-14 14:00:00,149.78,149.89,149.56,149.56,76469.0,142.156,142.2604,141.9471,141.9471,76469.0
2019-01-14 14:05:00,149.57,149.89,149.57,149.81,56834.0,141.9566,142.2604,141.9566,142.1844,56834.0
2019-01-14 14:10:00,149.81,149.86,149.46,149.49,95540.0,142.1844,142.2319,141.8522,141.8807,95540.0
2019-01-14 14:15:00,149.46,149.46,149.2,149.23,60687.0,141.8522,141.8522,141.6055,141.6339,60687.0
2019-01-14 14:20:00,149.25,149.61,149.25,149.55,54390.0,141.6529,141.9946,141.6529,141.9377,54390.0
2019-01-14 14:25:00,149.55,149.7,149.41,149.69,50682.0,141.9377,142.08,141.8048,142.0705,50682.0
2019-01-14 14:30:00,149.68,149.96,149.65,149.9,45414.0,142.061,142.3268,142.0326,142.2698,45414.0
2019-01-14 14:35:00,149.88,150.05,149.87,149.94,37564.0,142.2509,142.4122,142.2414,142.3078,37564.0
2019-01-14 14:40:00,149.93,150.07,149.92,150.07,46805.0,142.2983,142.4312,142.2888,142.4312,46805.0
2019-01-14 14:45:00,150.05,150.1,149.89,149.91,29493.0,142.4122,142.4597,142.2604,142.2793,29493.0
2019-01-14 14:50:00,149.92,149.99,149.85,149.92,31787.0,142.2888,142.3553,142.2224,142.2888,31787.0
2019-01-14 14:55:00,149.91,150.26,149.9,150.21,44514.0,142.2793,142.6115,142.2698,142.5641,44514.0
2019-01-14 15:00:00,150.22,150.29,150.07,150.14,46991.0,142.5736,142.64,142.4312,142.4976,46991.0
2019-01-14 15:05:00,150.13,150.18,150.0,150.16,40523.0,142.4881,142.5356,142.3648,142.5166,40523.0
2019-01-14 15:10:00,150.17,150.27,149.98,150.02,59682.0,142.5261,142.621,142.3458,142.3837,59682.0
2019-01-14 15:15:00,150.01,150.26,149.88,150.2,47386.0,142.3742,142.6115,142.2509,142.5546,47386.0
2019-01-14 15:20:00,150.21,150.34,150.16,150.26,50386.0,142.5641,142.6874,142.5166,142.6115,50386.0
2019-01-14 15:25:00,150.28,150.4,150.17,150.24,73018.0,142.6305,142.7444,142.5261,142.5925,73018.0
2019-01-14 15:30:00,150.24,150.39,150.23,150.31,48839.0,142.5925,142.7349,142.583,142.659,48839.0
2019-01-14 15:35:00,150.29,150.35,150.19,150.32,65019.0,142.64,142.6969,142.5451,142.6685,65019.0
2019-01-14 15:40:00,150.32,150.34,150.05,150.08,105394.0,142.6685,142.6874,142.4122,142.4407,105394.0
2019-01-14 15:45:00,150.09,150.23,149.02,149.17,455397.0,142.4502,142.583,141.4346,141.577,455397.0
2019-01-14 15:50:00,149.18,149.38,148.42,149.0,659996.0,141.5865,141.7763,140.8652,141.4157,659996.0
2019-01-14 15:55:00,148.98,149.45,148.66,149.45,800486.0,141.3967,141.8427,141.093,141.8427,800486.0
2019-01-15 09:30:00,150.68,152.17,150.17,152.1,524034.0,143.0101,144.4243,142.5261,144.3579,524034.0
2019-01-15 09:35:00,152.11,153.2,152.1,152.56,433364.0,144.3674,145.4019,144.3579,144.7944,433364.0
2019-01-15 09:40:00,152.58,152.7,151.93,152.43,333445.0,144.8134,144.9273,144.1965,144.6711,333445.0
2019-01-15 09:45:00,152.44,153.28,152.44,153.27,321099.0,144.6806,145.4778,144.6806,145.4683,321099.0
2019-01-15 09:50:00,153.29,153.64,153.0,153.12,377820.0,145.4873,145.8195,145.212,145.3259,377820.0
2019-01-15 09:55:00,153.16,153.42,152.78,153.33,207997.0,145.3639,145.6107,145.0032,145.5253,207997.0
2019-01-15 10:00:00,153.31,154.04,153.3,153.99,330975.0,145.5063,146.1991,145.4968,146.1517,330975.0
2019-01-15 10:05:00,153.99,154.17,153.74,153.84,205021.0,146.1517,146.3225,145.9144,146.0093,205021.0
2019-01-15 10:10:00,153.84,153.9,152.62,152.8,339518.0,146.0093,146.0662,144.8514,145.0222,339518.0
2019-01-15 10:15:00,152.78,153.09,152.27,153.07,272819.0,145.0032,145.2975,144.5192,145.2785,272819.0
2019-01-15 10:20:00,153.13,153.16,152.42,152.77,146216.0,145.3354,145.3639,144.6616,144.9938,146216.0
2019-01-15 10:25:00,152.77,152.78,152.25,152.61,144541.0,144.9938,145.0032,144.5002,144.8419,144541.0
2019-01-15 10:30:00,152.65,152.94,152.38,152.75,101428.0,144.8799,145.1551,144.6236,144.9748,101428.0
2019-01-15 10:35:00,152.76,153.08,152.52,152.58,98442.0,144.9843,145.288,144.7565,144.8134,98442.0
2019-01-15 10:40:00,152.58,152.92,152.56,152.69,126906.0,144.8134,145.1361,144.7944,144.9178,126906.0
2019-01-15 10:45:00,152.69,152.72,152.32,152.66,106621.0,144.9178,144.9463,144.5667,144.8894,106621.0
2019-01-15 10:50:00,152.66,152.77,152.49,152.61,64450.0,144.8894,144.9938,144.728,144.8419,64450.0
2019-01-15 10:55:00,152.62,152.73,151.86,152.08,245305.0,144.8514,144.9558,144.1301,144.3389,245305.0
2019-01-15 11:00:00,152.1,152.55,152.01,152.26,112453.0,144.3579,144.785,144.2724,144.5097,112453.0
2019-01-15 11:05:00,152.26,152.3,151.83,152.12,73435.0,144.5097,144.5477,144.1016,144.3768,73435.0
2019-01-15 11:10:00,152.09,152.11,151.85,152.08,119681.0,144.3484,144.3674,144.1206,144.3389,119681.0
2019-01-15 11:15:00,152.1,152.37,152.09,152.2,52963.0,144.3579,144.6141,144.3484,144.4528,52963.0
2019-01-15 11:20:00,152.22,152.29,151.56,151.63,124256.0,144.4718,144.5382,143.8453,143.9118,124256.0
2019-01-15 11:25:00,151.64,151.91,151.52,151.56,94719.0,143.9213,144.1775,143.8074,143.8453,94719.0
2019-01-15 11:30:00,151.55,151.83,151.41,151.54,150064.0,143.8359,144.1016,143.703,143.8264,150064.0
2019-01-15 11:35:00,151.57,151.76,151.44,151.48,142944.0,143.8548,144.0352,143.7315,143.7694,142944.0
2019-01-15 11:40:00,151.47,151.93,151.41,151.92,179476.0,143.7599,144.1965,143.703,144.187,179476.0
2019-01-15 11:45:00,151.93,152.28,151.93,152.17,112773.0,144.1965,144.5287,144.1965,144.4243,112773.0
2019-01-15 11:50:00,152.19,152.19,151.88,152.17,59111.0,144.4433,144.4433,144.1491,144.4243,59111.0
2019-01-15 11:55:00,152.15,152.56,152.13,152.5,83554.0,144.4053,144.7944,144.3863,144.7375,83554.0
2019-01-15 12:00:00,152.52,152.78,152.45,152.74,115143.0,144.7565,145.0032,144.69,144.9653,115143.0
2019-01-15 12:05:00,152.75,152.76,152.28,152.28,58087.0,144.9748,144.9843,144.5287,144.5287,58087.0
2019-01-15 12:10:00,152.28,152.58,152.28,152.35,96373.0,144.5287,144.8134,144.5287,144.5951,96373.0
2019-01-15 12:15:00,152.35,152.38,152.03,152.05,88495.0,144.5951,144.6236,144.2914,144.3104,88495.0
2019-01-15 12:20:00,152.1,152.15,151.96,152.02,105242.0,144.3579,144.4053,144.225,144.2819,105242.0
2019-01-15 12:25:00,151.99,152.06,151.86,152.02,82135.0,144.2535,144.3199,144.1301,144.2819,82135.0
2019-01-15 12:30:00,152.03,152.05,151.61,151.64,73679.0,144.2914,144.3104,143.8928,143.9213,73679.0
2019-01-15 12:35:00,151.65,151.67,151.36,151.37,93234.0,143.9308,143.9497,143.6555,143.665,93234.0
2019-01-15 12:40:00,151.37,151.63,151.2,151.27,141935.0,143.665,143.9118,143.5037,143.5701,141935.0
2019-01-15 12:45:00,151.28,151.33,151.07,151.1,95349.0,143.5796,143.6271,143.3803,143.4088,95349.0
2019-01-15 12:50:00,151.09,151.14,150.91,150.93,158202.0,143.3993,143.4467,143.2284,143.2474,158202.0
2019-01-15 12:55:00,150.94,151.04,150.84,150.99,69767.0,143.2569,143.3518,143.162,143.3044,69767.0
2019-01-15 13:00:00,150.99,150.99,150.77,150.82,80729.0,143.3044,143.3044,143.0956,143.143,80729.0
2019-01-15 13:05:00,150.8,150.8,150.65,150.69,109671.0,143.124,143.124,142.9817,143.0196,109671.0
2019-01-15 13:10:00,150.69,151.08,150.63,150.86,106088.0,143.0196,143.3898,142.9627,143.181,106088.0
2019-01-15 13:15:00,150.84,150.95,150.7,150.85,65030.0,143.162,143.2664,143.0291,143.1715,65030.0
2019-01-15 13:20:00,150.87,150.88,150.65,150.73,56374.0,143.1905,143.2,142.9817,143.0576,56374.0
2019-01-15 13:25:00,150.73,150.83,150.65,150.75,47435.0,143.0576,143.1525,142.9817,143.0766,47435.0
2019-01-15 13:30:00,150.75,150.94,150.7,150.8,86311.0,143.0766,143.2569,143.0291,143.124,86311.0
2019-01-15 13:35:00,150.79,151.13,150.75,151.13,88317.0,143.1145,143.4372,143.0766,143.4372,88317.0
2019-01-15 13:40:00,151.13,151.21,150.97,151.02,114002.0,143.4372,143.5132,143.2854,143.3328,114002.0
2019-01-15 13:45:00,151.0,151.01,150.8,150.92,68341.0,143.3139,143.3233,143.124,143.2379,68341.0
2019-01-15 13:50:00,150.94,150.98,150.88,150.92,37172.0,143.2569,143.2949,143.2,143.2379,37172.0
2019-01-15 13:55:00,150.92,151.05,150.88,151.02,80940.0,143.2379,143.3613,143.2,143.3328,80940.0
2019-01-15 14:00:00,151.01,151.3,150.94,151.0,100382.0,143.3233,143.5986,143.2569,143.3139,100382.0
2019-01-15 14:05:00,151.0,151.01,150.72,150.8,54285.0,143.3139,143.3233,143.0481,143.124,54285.0
2019-01-15 14:10:00,150.8,150.86,150.56,150.63,89466.0,143.124,143.181,142.8962,142.9627,89466.0
2019-01-15 14:15:00,150.63,150.63,150.34,150.48,116039.0,142.9627,142.9627,142.6874,142.8203,116039.0
2019-01-15 14:20:00,150.46,150.49,150.3,150.38,74705.0,142.8013,142.8298,142.6495,142.7254,74705.0
2019-01-15 14:25:00,150.38,150.41,150.11,150.17,115272.0,142.7254,142.7539,142.4692,142.5261,115272.0
2019-01-15 14:30:00,150.15,150.43,150.03,150.39,109776.0,142.5071,142.7729,142.3932,142.7349,109776.0
2019-01-15 14:35:00,150.39,150.6,150.13,150.3,93068.0,142.7349,142.9342,142.4881,142.6495,93068.0
2019-01-15 14:40:00,150.37,150.5,150.23,150.29,72163.0,142.7159,142.8393,142.583,142.64,72163.0
2019-01-15 14:45:00,150.28,150.28,150.06,150.16,91203.0,142.6305,142.6305,142.4217,142.5166,91203.0
2019-01-15 14:50:00,150.13,150.39,150.07,150.15,84457.0,142.4881,142.7349,142.4312,142.5071,84457.0
2019-01-15 14:55:00,150.17,150.29,150.08,150.25,81513.0,142.5261,142.64,142.4407,142.602,81513.0
2019-01-15 15:00:00,150.24,151.07,149.96,150.84,319612.0,142.5925,143.3803,142.3268,143.162,319612.0
2019-01-15 15:05:00,150.85,151.09,150.81,150.99,96604.0,143.1715,143.3993,143.1335,143.3044,96604.0
2019-01-15 15:10:00,150.98,151.0,150.71,150.79,98241.0,143.2949,143.3139,143.0386,143.1145,98241.0
2019-01-15 15:15:00,150.79,150.81,150.67,150.69,101288.0,143.1145,143.1335,143.0006,143.0196,101288.0
2019-01-15 15:20:00,150.7,150.72,150.58,150.63,99052.0,143.0291,143.0481,142.9152,142.9627,99052.0
2019-01-15 15:25:00,150.61,150.67,150.53,150.61,65909.0,142.9437,143.0006,142.8678,142.9437,65909.0
2019-01-15 15:30:00,150.62,150.82,150.55,150.75,79873.0,142.9532,143.143,142.8868,143.0766,79873.0
2019-01-15 15:35:00,150.74,150.79,150.42,150.49,112299.0,143.0671,143.1145,142.7634,142.8298,112299.0
2019-01-15 15:40:00,150.48,150.76,150.47,150.71,148035.0,142.8203,143.0861,142.8108,143.0386,148035.0
2019-01-15 15:45:00,150.71,150.82,150.48,150.49,205290.0,143.0386,143.143,142.8203,142.8298,205290.0
2019-01-15 15:50:00,150.5,150.63,150.4,150.44,321261.0,142.8393,142.9627,142.7444,142.7824,321261.0
2019-01-15 15:55:00,150.44,150.97,150.4,150.96,794677.0,142.7824,143.2854,142.7444,143.2759,794677.0
2019-01-16 09:30:00,152.81,152.91,151.94,152.23,582781.0,145.0317,145.1266,144.206,144.4812,582781.0
2019-01-16 09:35:00,152.33,152.48,151.5,151.7,218108.0,144.5762,144.7185,143.7884,143.9782,218108.0
2019-01-16 09:40:00,151.66,151.86,151.54,151.78,146384.0,143.9403,144.1301,143.8264,144.0541,146384.0
2019-01-16 09:45:00,151.74,152.56,151.7,152.34,164636.0,144.0162,144.7944,143.9782,144.5856,164636.0
2019-01-16 09:50:00,152.31,153.08,152.21,152.66,319095.0,144.5572,145.288,144.4623,144.8894,319095.0
2019-01-16 09:55:00,152.6,152.83,152.35,152.42,98544.0,144.8324,145.0507,144.5951,144.6616,98544.0
2019-01-16 10:00:00,152.4,152.73,152.21,152.67,90983.0,144.6426,144.9558,144.4623,144.8988,90983.0
2019-01-16 10:05:00,152.65,152.9,152.38,152.8,74256.0,144.8799,145.1171,144.6236,145.0222,74256.0
2019-01-16 10:10:00,152.77,153.05,152.61,153.02,133140.0,144.9938,145.2595,144.8419,145.231,133140.0
2019-01-16 10:15:00,153.0,153.45,152.92,153.39,226310.0,145.212,145.6391,145.1361,145.5822,226310.0
2019-01-16 10:20:00,153.4,153.49,153.01,153.2,166563.0,145.5917,145.6771,145.2215,145.4019,166563.0
2019-01-16 10:25:00,153.17,153.22,152.63,152.76,95614.0,145.3734,145.4208,144.8609,144.9843,95614.0
2019-01-16 10:30:00,152.75,152.85,152.48,152.56,128707.0,144.9748,145.0697,144.7185,144.7944,128707.0
2019-01-16 10:35:00,152.6,152.85,152.41,152.44,83475.0,144.8324,145.0697,144.6521,144.6806,83475.0
2019-01-16 10:40:00,152.45,152.55,151.87,152.04,214551.0,144.69,144.785,144.1396,144.3009,214551.0
2019-01-16 10:45:00,152.04,152.33,151.89,152.24,64292.0,144.3009,144.5762,144.1585,144.4907,64292.0
2019-01-16 10:50:00,152.26,152.49,152.25,152.36,99093.0,144.5097,144.728,144.5002,144.6046,99093.0
2019-01-16 10:55:00,152.35,152.75,152.3,152.63,83439.0,144.5951,144.9748,144.5477,144.8609,83439.0
2019-01-16 11:00:00,152.67,152.85,152.56,152.59,66644.0,144.8988,145.0697,144.7944,144.8229,66644.0
2019-01-16 11:05:00,152.53,152.79,152.4,152.79,82645.0,144.766,145.0127,144.6426,145.0127,82645.0
2019-01-16 11:10:00,152.8,153.05,152.63,153.01,100612.0,145.0222,145.2595,144.8609,145.2215,100612.0
2019-01-16 11:15:00,152.98,153.24,152.8,153.1,96979.0,145.1931,145.4398,145.0222,145.307,96979.0
2019-01-16 11:20:00,153.11,153.39,152.98,153.29,82453.0,145.3164,145.5822,145.1931,145.4873,82453.0
2019-01-16 11:25:00,153.33,153.41,153.17,153.38,71921.0,145.5253,145.6012,145.3734,145.5727,71921.0
2019-01-16 11:30:00,153.39,153.79,153.09,153.76,131060.0,145.5822,145.9618,145.2975,145.9334,131060.0
2019-01-16 11:35:00,153.74,154.32,153.73,154.17,282066.0,145.9144,146.4649,145.9049,146.3225,282066.0
2019-01-16 11:40:00,154.16,154.26,153.94,154.0,150068.0,146.313,146.4079,146.1042,146.1611,150068.0
2019-01-16 11:45:00,153.98,154.06,153.52,153.52,96518.0,146.1422,146.2181,145.7056,145.7056,96518.0
2019-01-16 11:50:00,153.52,153.85,153.44,153.76,75742.0,145.7056,146.0188,145.6297,145.9334,75742.0
2019-01-16 11:55:00,153.74,153.95,153.56,153.95,65825.0,145.9144,146.1137,145.7435,146.1137,65825.0
2019-01-16 12:00:00,153.97,154.1,153.8,153.93,113705.0,146.1327,146.2561,145.9713,146.0947,113705.0
2019-01-16 12:05:00,153.96,154.1,153.83,154.07,82724.0,146.1232,146.2561,145.9998,146.2276,82724.0
2019-01-16 12:10:00,154.08,154.61,154.08,154.26,247481.0,146.2371,146.7401,146.2371,146.4079,247481.0
2019-01-16 12:15:00,154.3,154.3,153.84,154.05,91456.0,146.4459,146.4459,146.0093,146.2086,91456.0
2019-01-16 12:20:00,154.04,154.5,153.85,154.33,95503.0,146.1991,146.6357,146.0188,146.4743,95503.0
2019-01-16 12:25:00,154.34,154.56,154.18,154.49,102495.0,146.4838,146.6926,146.332,146.6262,102495.0
2019-01-16 12:30:00,154.48,154.48,154.04,154.26,58258.0,146.6167,146.6167,146.1991,146.4079,58258.0
2019-01-16 12:35:00,154.27,154.38,154.05,154.31,57318.0,146.4174,146.5218,146.2086,146.4554,57318.0
2019-01-16 12:40:00,154.28,154.44,154.2,154.2,49677.0,146.4269,146.5787,146.351,146.351,49677.0
2019-01-16 12:45:00,154.19,154.5,154.13,154.43,103674.0,146.3415,146.6357,146.2845,146.5693,103674.0
2019-01-16 12:50:00,154.43,154.58,154.41,154.53,85610.0,146.5693,146.7116,146.5503,146.6642,85610.0
2019-01-16 12:55:00,154.56,154.84,154.54,154.79,170638.0,146.6926,146.9584,146.6737,146.9109,170638.0
2019-01-16 13:00:00,154.77,154.84,154.54,154.64,138407.0,146.892,146.9584,146.6737,146.7686,138407.0
2019-01-16 13:05:00,154.63,154.64,154.46,154.57,114384.0,146.7591,146.7686,146.5977,146.7021,114384.0
2019-01-16 13:10:00,154.6,154.66,154.42,154.53,68965.0,146.7306,146.7876,146.5598,146.6642,68965.0
2019-01-16 13:15:00,154.51,154.68,154.43,154.54,57911.0,146.6452,146.8065,146.5693,146.6737,57911.0
2019-01-16 13:20:00,154.55,154.79,154.55,154.59,65049.0,146.6831,146.9109,146.6831,146.7211,65049.0
2019-01-16 13:25:00,154.63,154.72,154.54,154.61,41625.0,146.7591,146.8445,146.6737,146.7401,41625.0
2019-01-16 13:30:00,154.58,154.65,154.46,154.58,65615.0,146.7116,146.7781,146.5977,146.7116,65615.0
2019-01-16 13:35:00,154.58,154.6,154.21,154.22,112732.0,146.7116,146.7306,146.3605,146.3699,112732.0
2019-01-16 13:40:00,154.24,154.37,154.03,154.15,662278.0,146.3889,146.5123,146.1896,146.3035,662278.0
2019-01-16 13:45:00,154.15,154.22,153.94,154.0,191825.0,146.3035,146.3699,146.1042,146.1611,191825.0
2019-01-16 13:50:00,154.0,154.07,153.95,154.03,51755.0,146.1611,146.2276,146.1137,146.1896,51755.0
2019-01-16 13:55:00,154.0,154.1,153.95,154.04,61389.0,146.1611,146.2561,146.1137,146.1991,61389.0
2019-01-16 14:00:00,154.04,154.29,154.04,154.13,79526.0,146.1991,146.4364,146.1991,146.2845,79526.0
2019-01-16 14:05:00,154.13,154.21,154.01,154.02,53636.0,146.2845,146.3605,146.1706,146.1801,53636.0
2019-01-16 14:10:00,154.04,154.35,154.04,154.29,52251.0,146.1991,146.4933,146.1991,146.4364,52251.0
2019-01-16 14:15:00,154.3,154.58,154.27,154.56,88243.0,146.4459,146.7116,146.4174,146.6926,88243.0
2019-01-16 14:20:00,154.57,154.75,154.42,154.6,86217.0,146.7021,146.873,146.5598,146.7306,86217.0
2019-01-16 14:25:00,154.62,154.71,154.55,154.63,57511.0,146.7496,146.835,146.6831,146.7591,57511.0
2019-01-16 14:30:00,154.63,154.72,154.54,154.57,66301.0,146.7591,146.8445,146.6737,146.7021,66301.0
2019-01-16 14:35:00,154.59,154.68,154.51,154.64,68073.0,146.7211,146.8065,146.6452,146.7686,68073.0
2019-01-16 14:40:00,154.62,154.95,154.62,154.86,155162.0,146.7496,147.0628,146.7496,146.9774,155162.0
2019-01-16 14:45:00,154.86,155.0,154.85,154.94,170754.0,146.9774,147.1102,146.9679,147.0533,170754.0
2019-01-16 14:50:00,154.96,155.0,154.66,154.98,177569.0,147.0723,147.1102,146.7876,147.0913,177569.0
2019-01-16 14:55:00,154.96,155.22,154.89,155.16,294465.0,147.0723,147.319,147.0058,147.2621,294465.0
2019-01-16 15:00:00,155.17,155.39,155.11,155.25,167873.0,147.2716,147.4804,147.2146,147.3475,167873.0
2019-01-16 15:05:00,155.26,155.35,155.19,155.28,101004.0,147.357,147.4424,147.2906,147.376,101004.0
2019-01-16 15:10:00,155.29,155.31,154.96,154.98,158441.0,147.3855,147.4045,147.0723,147.0913,158441.0
2019-01-16 15:15:00,155.0,155.17,154.92,155.14,92078.0,147.1102,147.2716,147.0343,147.2431,92078.0
2019-01-16 15:20:00,155.15,155.22,155.09,155.09,113301.0,147.2526,147.319,147.1957,147.1957,113301.0
2019-01-16 15:25:00,155.08,155.35,155.06,155.3,133303.0,147.1862,147.4424,147.1672,147.395,133303.0
2019-01-16 15:30:00,155.3,155.35,154.88,155.13,392735.0,147.395,147.4424,146.9964,147.2336,392735.0
2019-01-16 15:35:00,155.14,155.17,154.96,155.15,297096.0,147.2431,147.2716,147.0723,147.2526,297096.0
2019-01-16 15:40:00,155.15,155.22,154.68,154.7,339551.0,147.2526,147.319,146.8065,146.8255,339551.0
2019-01-16 15:45:00,154.7,154.73,154.23,154.65,422706.0,146.8255,146.854,146.3794,146.7781,422706.0
2019-01-16 15:50:00,154.65,154.77,154.18,154.65,323736.0,146.7781,146.892,146.332,146.7781,323736.0
2019-01-16 15:55:00,154.66,154.94,154.38,154.84,522418.0,146.7876,147.0533,146.5218,146.9584,522418.0
2019-01-17 09:30:00,152.11,153.77,151.9,153.69,658819.0,144.3674,145.9429,144.168,145.8669,658819.0
2019-01-17 09:35:00,153.7,154.57,153.69,154.1,304190.0,145.8764,146.7021,145.8669,146.2561,304190.0
2019-01-17 09:40:00,154.06,154.48,154.02,154.29,174490.0,146.2181,146.6167,146.1801,146.4364,174490.0
2019-01-17 09:45:00,154.32,154.86,154.26,154.72,202146.0,146.4649,146.9774,146.4079,146.8445,202146.0
2019-01-17 09:50:00,154.76,155.96,154.7,155.95,491801.0,146.8825,148.0214,146.8255,148.0119,491801.0
2019-01-17 09:55:00,155.89,156.36,155.83,156.07,545902.0,147.9549,148.401,147.898,148.1258,545902.0
2019-01-17 10:00:00,156.06,156.07,155.36,155.61,304706.0,148.1163,148.1258,147.4519,147.6892,304706.0
2019-01-17 10:05:00,155.62,155.77,155.44,155.54,161502.0,147.6987,147.841,147.5278,147.6228,161502.0
2019-01-17 10:10:00,155.51,155.75,155.32,155.38,178124.0,147.5943,147.8221,147.414,147.4709,178124.0
2019-01-17 10:15:00,155.36,155.74,154.92,155.08,220793.0,147.4519,147.8126,147.0343,147.1862,220793.0
2019-01-17 10:20:00,155.1,155.22,154.82,154.9,158408.0,147.2052,147.319,146.9394,147.0153,158408.0
2019-01-17 10:25:00,154.9,155.14,154.75,154.81,213170.0,147.0153,147.2431,146.873,146.9299,213170.0
2019-01-17 10:30:00,154.8,154.84,154.25,154.34,295328.0,146.9204,146.9584,146.3984,146.4838,295328.0
2019-01-17 10:35:00,154.34,154.83,154.33,154.56,119988.0,146.4838,146.9489,146.4743,146.6926,119988.0
2019-01-17 10:40:00,154.5,154.83,154.4,154.66,54201.0,146.6357,146.9489,146.5408,146.7876,54201.0
2019-01-17 10:45:00,154.66,154.73,154.33,154.43,52283.0,146.7876,146.854,146.4743,146.5693,52283.0
2019-01-17 10:50:00,154.38,154.44,154.1,154.23,104240.0,146.5218,146.5787,146.2561,146.3794,104240.0
2019-01-17 10:55:00,154.23,154.84,154.2,154.51,97569.0,146.3794,146.9584,146.351,146.6452,97569.0
2019-01-17 11:00:00,154.5,154.63,154.19,154.23,103246.0,146.6357,146.7591,146.3415,146.3794,103246.0
2019-01-17 11:05:00,154.26,154.43,154.17,154.43,87684.0,146.4079,146.5693,146.3225,146.5693,87684.0
2019-01-17 11:10:00,154.41,154.43,154.21,154.24,67468.0,146.5503,146.5693,146.3605,146.3889,67468.0
2019-01-17 11:15:00,154.24,154.74,154.24,154.57,182180.0,146.3889,146.8635,146.3889,146.7021,182180.0
2019-01-17 11:20:00,154.57,154.96,154.57,154.64,91920.0,146.7021,147.0723,146.7021,146.7686,91920.0
2019-01-17 11:25:00,154.63,154.96,154.57,154.85,76793.0,146.7591,147.0723,146.7021,146.9679,76793.0
2019-01-17 11:30:00,154.83,154.85,154.52,154.75,56453.0,146.9489,146.9679,146.6547,146.873,56453.0
2019-01-17 11:35:00,154.76,154.83,154.48,154.59,47407.0,146.8825,146.9489,146.6167,146.7211,47407.0
2019-01-17 11:40:00,154.57,154.69,154.46,154.47,38308.0,146.7021,146.816,146.5977,146.6072,38308.0
2019-01-17 11:45:00,154.49,154.59,154.22,154.22,61787.0,146.6262,146.7211,146.3699,146.3699,61787.0
2019-01-17 11:50:00,154.22,154.38,154.02,154.17,87325.0,146.3699,146.5218,146.1801,146.3225,87325.0
2019-01-17 11:55:00,154.19,154.4,154.15,154.22,47242.0,146.3415,146.5408,146.3035,146.3699,47242.0
2019-01-17 12:00:00,154.23,154.39,154.11,154.19,52191.0,146.3794,146.5313,146.2655,146.3415,52191.0
2019-01-17 12:05:00,154.2,154.2,153.87,153.95,68966.0,146.351,146.351,146.0378,146.1137,68966.0
2019-01-17 12:10:00,153.93,154.0,153.75,153.92,55276.0,146.0947,146.1611,145.9239,146.0852,55276.0
2019-01-17 12:15:00,153.94,154.0,153.77,153.8,44142.0,146.1042,146.1611,145.9429,145.9713,44142.0
2019-01-17 12:20:00,153.79,154.06,153.7,154.0,64251.0,145.9618,146.2181,145.8764,146.1611,64251.0
2019-01-17 12:25:00,153.98,154.03,153.76,154.0,44927.0,146.1422,146.1896,145.9334,146.1611,44927.0
2019-01-17 12:30:00,154.01,154.14,153.82,154.02,148535.0,146.1706,146.294,145.9903,146.1801,148535.0
2019-01-17 12:35:00,154.05,154.06,153.87,153.98,31447.0,146.2086,146.2181,146.0378,146.1422,31447.0
2019-01-17 12:40:00,154.01,154.17,153.95,154.05,37058.0,146.1706,146.3225,146.1137,146.2086,37058.0
2019-01-17 12:45:00,154.08,154.27,154.06,154.22,43416.0,146.2371,146.4174,146.2181,146.3699,43416.0
2019-01-17 12:50:00,154.22,154.35,154.16,154.33,44959.0,146.3699,146.4933,146.313,146.4743,44959.0
2019-01-17 12:55:00,154.34,154.35,154.13,154.17,48427.0,146.4838,146.4933,146.2845,146.3225,48427.0
2019-01-17 13:00:00,154.15,154.48,154.11,154.43,62996.0,146.3035,146.6167,146.2655,146.5693,62996.0
2019-01-17 13:05:00,154.47,154.65,154.47,154.63,54163.0,146.6072,146.7781,146.6072,146.7591,54163.0
2019-01-17 13:10:00,154.63,154.75,154.62,154.68,59894.0,146.7591,146.873,146.7496,146.8065,59894.0
2019-01-17 13:15:00,154.68,154.97,154.68,154.82,79967.0,146.8065,147.0818,146.8065,146.9394,79967.0
2019-01-17 13:20:00,154.83,154.88,154.61,154.68,37924.0,146.9489,146.9964,146.7401,146.8065,37924.0
2019-01-17 13:25:00,154.69,154.83,154.68,154.78,40755.0,146.816,146.9489,146.8065,146.9014,40755.0
2019-01-17 13:30:00,154.79,154.79,154.69,154.75,23268.0,146.9109,146.9109,146.816,146.873,23268.0
2019-01-17 13:35:00,154.74,154.82,154.68,154.82,37971.0,146.8635,146.9394,146.8065,146.9394,37971.0
2019-01-17 13:40:00,154.86,155.01,154.77,154.77,144154.0,146.9774,147.1197,146.892,146.892,144154.0
2019-01-17 13:45:00,154.78,154.84,154.66,154.76,69089.0,146.9014,146.9584,146.7876,146.8825,69089.0
2019-01-17 13:50:00,154.77,154.85,154.59,154.85,46723.0,146.892,146.9679,146.7211,146.9679,46723.0
2019-01-17 13:55:00,154.84,155.0,154.79,154.88,74541.0,146.9584,147.1102,146.9109,146.9964,74541.0
2019-01-17 14:00:00,154.88,154.92,154.64,154.69,51071.0,146.9964,147.0343,146.7686,146.816,51071.0
2019-01-17 14:05:00,154.7,154.78,154.54,154.67,34283.0,146.8255,146.9014,146.6737,146.797,34283.0
2019-01-17 14:10:00,154.68,154.82,154.65,154.67,25936.0,146.8065,146.9394,146.7781,146.797,25936.0
2019-01-17 14:15:00,154.67,154.83,154.65,154.77,27566.0,146.797,146.9489,146.7781,146.892,27566.0
2019-01-17 14:20:00,154.77,154.78,154.63,154.71,27397.0,146.892,146.9014,146.7591,146.835,27397.0
2019-01-17 14:25:00,154.72,154.75,154.56,154.58,31326.0,146.8445,146.873,146.6926,146.7116,31326.0
2019-01-17 14:30:00,154.62,154.74,154.48,154.57,45907.0,146.7496,146.8635,146.6167,146.7021,45907.0
2019-01-17 14:35:00,154.56,156.0,154.53,155.65,534925.0,146.6926,148.0593,146.6642,147.7272,534925.0
2019-01-17 14:40:00,155.64,157.28,155.64,157.25,1035448.0,147.7177,149.2742,147.7177,149.2457,1035448.0
2019-01-17 14:45:00,157.28,158.55,157.26,158.05,1025921.0,149.2742,150.4795,149.2552,150.005,1025921.0
2019-01-17 14:50:00,158.07,158.4,156.91,157.33,653325.0,150.024,150.3372,148.923,149.3216,653325.0
2019-01-17 14:55:00,157.35,157.5,156.04,156.29,631394.0,149.3406,149.483,148.0973,148.3346,631394.0
2019-01-17 15:00:00,156.29,156.49,155.29,155.64,299845.0,148.3346,148.5244,147.3855,147.7177,299845.0
2019-01-17 15:05:00,155.64,156.46,155.6,156.2,281229.0,147.7177,148.4959,147.6797,148.2492,281229.0
2019-01-17 15:10:00,156.23,156.47,155.97,156.12,188325.0,148.2776,148.5054,148.0309,148.1732,188325.0
2019-01-17 15:15:00,156.09,156.09,155.76,155.87,151950.0,148.1448,148.1448,147.8316,147.936,151950.0
2019-01-17 15:20:00,155.9,156.2,155.66,156.2,129989.0,147.9644,148.2492,147.7366,148.2492,129989.0
2019-01-17 15:25:00,156.21,156.46,155.94,156.37,128031.0,148.2587,148.4959,148.0024,148.4105,128031.0
2019-01-17 15:30:00,156.36,156.5,156.24,156.47,100621.0,148.401,148.5339,148.2871,148.5054,100621.0
2019-01-17 15:35:00,156.48,156.59,156.35,156.48,149049.0,148.5149,148.6193,148.3915,148.5149,149049.0
2019-01-17 15:40:00,156.48,156.55,156.13,156.28,132968.0,148.5149,148.5813,148.1827,148.3251,132968.0
2019-01-17 15:45:00,156.27,156.35,156.07,156.14,133622.0,148.3156,148.3915,148.1258,148.1922,133622.0
2019-01-17 15:50:00,156.15,156.16,155.9,156.01,231336.0,148.2017,148.2112,147.9644,148.0688,231336.0
2019-01-17 15:55:00,156.01,156.15,155.97,156.0,378597.0,148.0688,148.2017,148.0309,148.0593,378597.0
2019-01-18 09:30:00,158.45,159.23,157.74,159.16,930827.0,150.3846,151.1249,149.7108,151.0585,930827.0
2019-01-18 09:35:00,159.16,159.49,157.84,157.87,544598.0,151.0585,151.3717,149.8057,149.8342,544598.0
2019-01-18 09:40:00,157.92,158.29,157.45,157.84,345705.0,149.8816,150.2328,149.4355,149.8057,345705.0
2019-01-18 09:45:00,157.78,158.06,157.31,157.59,360174.0,149.7487,150.0145,149.3027,149.5684,360174.0
2019-01-18 09:50:00,157.56,157.59,156.62,157.08,293203.0,149.5399,149.5684,148.6478,149.0844,293203.0
2019-01-18 09:55:00,157.06,157.07,156.32,156.56,285254.0,149.0654,149.0749,148.3631,148.5908,285254.0
2019-01-18 10:00:00,156.5,156.66,155.07,155.23,544211.0,148.5339,148.6857,147.1767,147.3285,544211.0
2019-01-18 10:05:00,155.2,155.53,154.73,155.1,483132.0,147.3001,147.6133,146.854,147.2052,483132.0
2019-01-18 10:10:00,155.08,155.69,154.94,155.67,220805.0,147.1862,147.7651,147.0533,147.7461,220805.0
2019-01-18 10:15:00,155.67,157.18,155.62,156.61,541201.0,147.7461,149.1793,147.6987,148.6383,541201.0
2019-01-18 10:20:00,156.64,157.14,156.09,157.02,511349.0,148.6668,149.1413,148.1448,149.0274,511349.0
2019-01-18 10:25:00,157.09,157.33,156.62,156.68,227109.0,149.0939,149.3216,148.6478,148.7047,227109.0
2019-01-18 10:30:00,156.66,156.99,156.46,156.79,147537.0,148.6857,148.9989,148.4959,148.8091,147537.0
2019-01-18 10:35:00,156.68,157.7,156.6,157.61,342002.0,148.7047,149.6728,148.6288,149.5874,342002.0
2019-01-18 10:40:00,157.61,158.14,157.53,157.96,298769.0,149.5874,150.0904,149.5115,149.9196,298769.0
2019-01-18 10:45:00,157.99,158.23,157.83,157.96,290999.0,149.948,150.1758,149.7962,149.9196,290999.0
2019-01-18 10:50:00,157.98,158.02,157.55,158.0,175242.0,149.9386,149.9765,149.5304,149.9575,175242.0
2019-01-18 10:55:00,157.98,158.02,157.54,157.58,159360.0,149.9386,149.9765,149.521,149.5589,159360.0
2019-01-18 11:00:00,157.61,158.02,157.56,157.94,143168.0,149.5874,149.9765,149.5399,149.9006,143168.0
2019-01-18 11:05:00,157.97,158.15,157.76,158.0,300772.0,149.9291,150.0999,149.7298,149.9575,300772.0
2019-01-18 11:10:00,158.0,158.0,157.39,157.41,201543.0,149.9575,149.9575,149.3786,149.3976,201543.0
2019-01-18 11:15:00,157.42,157.53,157.15,157.5,174636.0,149.4071,149.5115,149.1508,149.483,174636.0
2019-01-18 11:20:00,157.51,157.61,157.23,157.28,94760.0,149.4925,149.5874,149.2267,149.2742,94760.0
2019-01-18 11:25:00,157.32,157.53,157.2,157.47,69541.0,149.3122,149.5115,149.1983,149.4545,69541.0
2019-01-18 11:30:00,157.47,157.52,156.75,157.25,185212.0,149.4545,149.502,148.7712,149.2457,185212.0
2019-01-18 11:35:00,157.28,157.54,157.12,157.47,113778.0,149.2742,149.521,149.1223,149.4545,113778.0
2019-01-18 11:40:00,157.49,157.67,157.48,157.6,143120.0,149.4735,149.6443,149.464,149.5779,143120.0
2019-01-18 11:45:00,157.63,157.89,157.38,157.44,179603.0,149.6064,149.8531,149.3691,149.426,179603.0
2019-01-18 11:50:00,157.43,157.55,156.86,156.87,135492.0,149.4166,149.5304,148.8756,148.8851,135492.0
2019-01-18 11:55:00,156.88,157.12,156.54,157.11,154620.0,148.8945,149.1223,148.5719,149.1128,154620.0
2019-01-18 12:00:00,157.13,157.34,156.95,157.08,180369.0,149.1318,149.3311,148.961,149.0844,180369.0
2019-01-18 12:05:00,157.13,157.13,156.79,156.99,102279.0,149.1318,149.1318,148.8091,148.9989,102279.0
2019-01-18 12:10:00,157.0,157.03,156.82,156.98,85462.0,149.0084,149.0369,148.8376,148.9895,85462.0
2019-01-18 12:15:00,157.0,157.04,156.59,156.69,84770.0,149.0084,149.0464,148.6193,148.7142,84770.0
2019-01-18 12:20:00,156.72,156.87,156.6,156.77,65788.0,148.7427,148.8851,148.6288,148.7901,65788.0
2019-01-18 12:25:00,156.81,156.92,156.63,156.69,76726.0,148.8281,148.9325,148.6573,148.7142,76726.0
2019-01-18 12:30:00,156.68,156.78,156.48,156.5,82709.0,148.7047,148.7996,148.5149,148.5339,82709.0
2019-01-18 12:35:00,156.49,156.68,156.48,156.58,77804.0,148.5244,148.7047,148.5149,148.6098,77804.0
2019-01-18 12:40:00,156.57,156.82,156.57,156.67,59191.0,148.6003,148.8376,148.6003,148.6952,59191.0
2019-01-18 12:45:00,156.65,156.69,156.53,156.69,54193.0,148.6763,148.7142,148.5624,148.7142,54193.0
2019-01-18 12:50:00,156.68,157.03,156.67,157.0,138842.0,148.7047,149.0369,148.6952,149.0084,138842.0
2019-01-18 12:55:00,157.0,157.3,156.95,157.28,81465.0,149.0084,149.2932,148.961,149.2742,81465.0
2019-01-18 13:00:00,157.3,157.45,157.13,157.21,78747.0,149.2932,149.4355,149.1318,149.2078,78747.0
2019-01-18 13:05:00,157.2,157.2,157.0,157.1,41076.0,149.1983,149.1983,149.0084,149.1034,41076.0
2019-01-18 13:10:00,157.13,157.27,157.05,157.24,44355.0,149.1318,149.2647,149.0559,149.2362,44355.0
2019-01-18 13:15:00,157.23,157.25,156.95,156.97,74624.0,149.2267,149.2457,148.961,148.98,74624.0
2019-01-18 13:20:00,156.97,157.03,156.83,156.96,67812.0,148.98,149.0369,148.8471,148.9705,67812.0
2019-01-18 13:25:00,156.97,157.2,156.86,156.99,56807.0,148.98,149.1983,148.8756,148.9989,56807.0
2019-01-18 13:30:00,157.02,157.02,156.8,156.9,104006.0,149.0274,149.0274,148.8186,148.9135,104006.0
2019-01-18 13:35:00,156.88,157.09,156.85,156.87,104008.0,148.8945,149.0939,148.8661,148.8851,104008.0
2019-01-18 13:40:00,156.85,157.02,156.68,156.97,215030.0,148.8661,149.0274,148.7047,148.98,215030.0
2019-01-18 13:45:00,156.96,157.18,156.88,157.09,68453.0,148.9705,149.1793,148.8945,149.0939,68453.0
2019-01-18 13:50:00,157.12,157.12,156.58,156.73,136006.0,149.1223,149.1223,148.6098,148.7522,136006.0
2019-01-18 13:55:00,156.73,157.17,156.65,157.16,67526.0,148.7522,149.1698,148.6763,149.1603,67526.0
2019-01-18 14:00:00,157.13,157.16,156.7,156.71,58213.0,149.1318,149.1603,148.7237,148.7332,58213.0
2019-01-18 14:05:00,156.71,156.94,156.61,156.72,66142.0,148.7332,148.9515,148.6383,148.7427,66142.0
2019-01-18 14:10:00,156.75,156.98,156.63,156.76,51863.0,148.7712,148.9895,148.6573,148.7807,51863.0
2019-01-18 14:15:00,156.76,157.09,156.62,156.71,71826.0,148.7807,149.0939,148.6478,148.7332,71826.0
2019-01-18 14:20:00,156.72,156.82,156.58,156.71,58998.0,148.7427,148.8376,148.6098,148.7332,58998.0
2019-01-18 14:25:00,156.71,156.71,156.26,156.6,161599.0,148.7332,148.7332,148.3061,148.6288,161599.0
2019-01-18 14:30:00,156.59,156.61,156.22,156.36,83397.0,148.6193,148.6383,148.2681,148.401,83397.0
2019-01-18 14:35:00,156.31,156.52,156.09,156.23,94181.0,148.3536,148.5529,148.1448,148.2776,94181.0
2019-01-18 14:40:00,156.25,156.5,156.23,156.4,72956.0,148.2966,148.5339,148.2776,148.439,72956.0
2019-01-18 14:45:00,156.38,156.47,156.29,156.43,66853.0,148.42,148.5054,148.3346,148.4675,66853.0
2019-01-18 14:50:00,156.44,156.44,156.25,156.27,75023.0,148.4769,148.4769,148.2966,148.3156,75023.0
2019-01-18 14:55:00,156.29,156.57,156.25,156.53,103052.0,148.3346,148.6003,148.2966,148.5624,103052.0
2019-01-18 15:00:00,156.55,156.58,156.31,156.43,109778.0,148.5813,148.6098,148.3536,148.4675,109778.0
2019-01-18 15:05:00,156.42,156.54,156.32,156.41,65356.0,148.458,148.5719,148.3631,148.4485,65356.0
2019-01-18 15:10:00,156.41,156.68,156.36,156.55,68961.0,148.4485,148.7047,148.401,148.5813,68961.0
2019-01-18 15:15:00,156.55,156.65,156.48,156.65,94095.0,148.5813,148.6763,148.5149,148.6763,94095.0
2019-01-18 15:20:00,156.67,156.72,156.2,156.33,127931.0,148.6952,148.7427,148.2492,148.3725,127931.0
2019-01-18 15:25:00,156.32,156.83,156.29,156.78,115933.0,148.3631,148.8471,148.3346,148.7996,115933.0
2019-01-18 15:30:00,156.8,156.88,156.53,156.63,150873.0,148.8186,148.8945,148.5624,148.6573,150873.0
2019-01-18 15:35:00,156.64,156.97,156.63,156.87,125374.0,148.6668,148.98,148.6573,148.8851,125374.0
2019-01-18 15:40:00,156.88,156.89,156.69,156.79,207284.0,148.8945,148.904,148.7142,148.8091,207284.0
2019-01-18 15:45:00,156.8,156.94,156.55,156.58,218373.0,148.8186,148.9515,148.5813,148.6098,218373.0
2019-01-18 15:50:00,156.58,156.61,156.02,156.31,465875.0,148.6098,148.6383,148.0783,148.3536,465875.0
2019-01-18 15:55:00,156.31,157.08,156.3,157.03,730540.0,148.3536,149.0844,148.3441,149.0369,730540.0
2019-01-22 09:30:00,154.26,154.69,153.37,154.51,769071.0,146.4079,146.816,145.5632,146.6452,769071.0
2019-01-22 09:35:00,154.61,155.44,154.12,154.34,368124.0,146.7401,147.5278,146.275,146.4838,368124.0
2019-01-22 09:40:00,154.29,154.3,153.45,154.03,271836.0,146.4364,146.4459,145.6391,146.1896,271836.0
2019-01-22 09:45:00,154.04,154.06,153.49,153.5,220916.0,146.1991,146.2181,145.6771,145.6866,220916.0
2019-01-22 09:50:00,153.51,153.99,153.0,153.94,308660.0,145.6961,146.1517,145.212,146.1042,308660.0
2019-01-22 09:55:00,153.93,154.9,153.91,154.55,191140.0,146.0947,147.0153,146.0757,146.6831,191140.0
2019-01-22 10:00:00,154.56,154.72,154.4,154.49,158621.0,146.6926,146.8445,146.5408,146.6262,158621.0
2019-01-22 10:05:00,154.47,154.55,153.91,154.32,134455.0,146.6072,146.6831,146.0757,146.4649,134455.0
2019-01-22 10:10:00,154.32,154.86,154.11,154.13,148201.0,146.4649,146.9774,146.2655,146.2845,148201.0
2019-01-22 10:15:00,154.13,154.14,153.52,153.62,180897.0,146.2845,146.294,145.7056,145.8005,180897.0
2019-01-22 10:20:00,153.66,154.28,153.63,153.78,86070.0,145.8385,146.4269,145.81,145.9523,86070.0
2019-01-22 10:25:00,153.82,154.25,153.82,154.17,95643.0,145.9903,146.3984,145.9903,146.3225,95643.0
2019-01-22 10:30:00,154.15,154.48,154.06,154.38,114048.0,146.3035,146.6167,146.2181,146.5218,114048.0
2019-01-22 10:35:00,154.35,154.81,154.27,154.53,112655.0,146.4933,146.9299,146.4174,146.6642,112655.0
2019-01-22 10:40:00,154.51,154.62,153.86,153.94,74624.0,146.6452,146.7496,146.0283,146.1042,74624.0
2019-01-22 10:45:00,153.99,154.2,153.69,153.94,81824.0,146.1517,146.351,145.8669,146.1042,81824.0
2019-01-22 10:50:00,153.95,154.17,153.73,153.83,78325.0,146.1137,146.3225,145.9049,145.9998,78325.0
2019-01-22 10:55:00,153.86,154.07,153.52,153.59,69836.0,146.0283,146.2276,145.7056,145.772,69836.0
2019-01-22 11:00:00,153.59,153.82,153.44,153.44,190037.0,145.772,145.9903,145.6297,145.6297,190037.0
2019-01-22 11:05:00,153.42,153.51,153.13,153.2,147484.0,145.6107,145.6961,145.3354,145.4019,147484.0
2019-01-22 11:10:00,153.23,153.4,153.07,153.13,122687.0,145.4303,145.5917,145.2785,145.3354,122687.0
2019-01-22 11:15:00,153.14,153.73,153.11,153.59,91452.0,145.3449,145.9049,145.3164,145.772,91452.0
2019-01-22 11:20:00,153.58,153.83,153.56,153.74,87030.0,145.7625,145.9998,145.7435,145.9144,87030.0
2019-01-22 11:25:00,153.78,153.91,153.51,153.6,95131.0,145.9523,146.0757,145.6961,145.7815,95131.0
2019-01-22 11:30:00,153.58,154.06,153.52,153.7,101149.0,145.7625,146.2181,145.7056,145.8764,101149.0
2019-01-22 11:35:00,153.7,153.84,153.63,153.79,89213.0,145.8764,146.0093,145.81,145.9618,89213.0
2019-01-22 11:40:00,153.8,153.8,153.24,153.54,103716.0,145.9713,145.9713,145.4398,145.7246,103716.0
2019-01-22 11:45:00,153.54,153.64,153.27,153.61,100366.0,145.7246,145.8195,145.4683,145.791,100366.0
2019-01-22 11:50:00,153.58,153.65,153.29,153.29,64725.0,145.7625,145.829,145.4873,145.4873,64725.0
2019-01-22 11:55:00,153.31,153.33,153.02,153.12,99582.0,145.5063,145.5253,145.231,145.3259,99582.0
2019-01-22 12:00:00,153.09,153.3,153.03,153.25,97091.0,145.2975,145.4968,145.2405,145.4493,97091.0
2019-01-22 12:05:00,153.25,153.55,153.2,153.29,88375.0,145.4493,145.7341,145.4019,145.4873,88375.0
2019-01-22 12:10:00,153.29,153.42,153.2,153.42,144696.0,145.4873,145.6107,145.4019,145.6107,144696.0
2019-01-22 12:15:00,153.42,153.7,153.3,153.6,68492.0,145.6107,145.8764,145.4968,145.7815,68492.0
2019-01-22 12:20:00,153.6,153.84,153.6,153.8,71212.0,145.7815,146.0093,145.7815,145.9713,71212.0
2019-01-22 12:25:00,153.79,154.04,153.66,153.96,123575.0,145.9618,146.1991,145.8385,146.1232,123575.0
2019-01-22 12:30:00,153.95,153.98,153.72,153.74,96554.0,146.1137,146.1422,145.8954,145.9144,96554.0
2019-01-22 12:35:00,153.72,154.06,153.61,153.96,81215.0,145.8954,146.2181,145.791,146.1232,81215.0
2019-01-22 12:40:00,153.95,154.22,153.89,154.11,80587.0,146.1137,146.3699,146.0567,146.2655,80587.0
2019-01-22 12:45:00,154.12,154.17,153.98,154.02,53504.0,146.275,146.3225,146.1422,146.1801,53504.0
2019-01-22 12:50:00,154.03,154.24,153.89,154.21,97975.0,146.1896,146.3889,146.0567,146.3605,97975.0
2019-01-22 12:55:00,154.22,154.23,153.99,154.06,50720.0,146.3699,146.3794,146.1517,146.2181,50720.0
2019-01-22 13:00:00,154.02,154.02,153.56,153.73,85914.0,146.1801,146.1801,145.7435,145.9049,85914.0
2019-01-22 13:05:00,153.69,153.8,153.41,153.46,75779.0,145.8669,145.9713,145.6012,145.6486,75779.0
2019-01-22 13:10:00,153.46,153.6,152.21,152.35,547209.0,145.6486,145.7815,144.4623,144.5951,547209.0
2019-01-22 13:15:00,152.35,152.56,151.92,152.27,258724.0,144.5951,144.7944,144.187,144.5192,258724.0
2019-01-22 13:20:00,152.27,152.81,151.9,151.94,187861.0,144.5192,145.0317,144.168,144.206,187861.0
2019-01-22 13:25:00,151.93,151.96,151.28,151.66,324630.0,144.1965,144.225,143.5796,143.9403,324630.0
2019-01-22 13:30:00,151.63,152.04,151.51,151.62,187371.0,143.9118,144.3009,143.7979,143.9023,187371.0
2019-01-22 13:35:00,151.58,151.63,151.35,151.5,180066.0,143.8643,143.9118,143.646,143.7884,180066.0
2019-01-22 13:40:00,151.49,151.69,151.21,151.34,207949.0,143.7789,143.9687,143.5132,143.6365,207949.0
2019-01-22 13:45:00,151.33,151.65,151.31,151.59,199227.0,143.6271,143.9308,143.6081,143.8738,199227.0
2019-01-22 13:50:00,151.58,151.8,151.51,151.64,142548.0,143.8643,144.0731,143.7979,143.9213,142548.0
2019-01-22 13:55:00,151.62,151.96,151.62,151.63,106063.0,143.9023,144.225,143.9023,143.9118,106063.0
2019-01-22 14:00:00,151.64,151.99,151.64,151.94,52847.0,143.9213,144.2535,143.9213,144.206,52847.0
2019-01-22 14:05:00,151.95,152.04,151.71,151.72,75080.0,144.2155,144.3009,143.9877,143.9972,75080.0
2019-01-22 14:10:00,151.72,151.81,151.39,151.41,106367.0,143.9972,144.0826,143.684,143.703,106367.0
2019-01-22 14:15:00,151.39,151.75,151.39,151.53,59907.0,143.684,144.0257,143.684,143.8169,59907.0
2019-01-22 14:20:00,151.51,151.64,150.96,151.1,134875.0,143.7979,143.9213,143.2759,143.4088,134875.0
2019-01-22 14:25:00,151.09,151.16,150.7,150.75,152232.0,143.3993,143.4657,143.0291,143.0766,152232.0
2019-01-22 14:30:00,150.79,151.04,150.79,150.92,92197.0,143.1145,143.3518,143.1145,143.2379,92197.0
2019-01-22 14:35:00,150.9,151.13,150.76,151.03,122193.0,143.2189,143.4372,143.0861,143.3423,122193.0
2019-01-22 14:40:00,151.03,151.23,150.91,151.11,139714.0,143.3423,143.5321,143.2284,143.4183,139714.0
2019-01-22 14:45:00,151.1,151.32,150.88,150.9,125826.0,143.4088,143.6176,143.2,143.2189,125826.0
2019-01-22 14:50:00,150.9,151.14,150.89,151.06,99236.0,143.2189,143.4467,143.2095,143.3708,99236.0
2019-01-22 14:55:00,151.08,151.19,150.88,151.18,102736.0,143.3898,143.4942,143.2,143.4847,102736.0
2019-01-22 15:00:00,151.17,151.17,150.45,150.5,194839.0,143.4752,143.4752,142.7918,142.8393,194839.0
2019-01-22 15:05:00,150.48,150.64,150.21,150.26,133424.0,142.8203,142.9722,142.5641,142.6115,133424.0
2019-01-22 15:10:00,150.26,150.69,150.25,150.64,113456.0,142.6115,143.0196,142.602,142.9722,113456.0
2019-01-22 15:15:00,150.64,150.71,150.36,150.36,115758.0,142.9722,143.0386,142.7064,142.7064,115758.0
2019-01-22 15:20:00,150.38,150.76,150.25,150.66,162525.0,142.7254,143.0861,142.602,142.9912,162525.0
2019-01-22 15:25:00,150.67,150.7,150.42,150.48,181600.0,143.0006,143.0291,142.7634,142.8203,181600.0
2019-01-22 15:30:00,150.49,150.59,150.27,150.27,181352.0,142.8298,142.9247,142.621,142.621,181352.0
2019-01-22 15:35:00,150.29,151.49,150.2,151.34,506029.0,142.64,143.7789,142.5546,143.6365,506029.0
2019-01-22 15:40:00,151.37,151.89,150.91,151.05,441699.0,143.665,144.1585,143.2284,143.3613,441699.0
2019-01-22 15:45:00,151.02,151.35,150.75,151.31,277550.0,143.3328,143.646,143.0766,143.6081,277550.0
2019-01-22 15:50:00,151.31,151.48,151.22,151.26,308786.0,143.6081,143.7694,143.5227,143.5606,308786.0
2019-01-22 15:55:00,151.27,152.19,151.26,152.09,654566.0,143.5701,144.4433,143.5606,144.3484,654566.0
2019-01-23 09:30:00,154.65,155.18,152.8,153.66,562058.0,146.7781,147.2811,145.0222,145.8385,562058.0
2019-01-23 09:35:00,153.54,154.1,153.51,153.95,262181.0,145.7246,146.2561,145.6961,146.1137,262181.0
2019-01-23 09:40:00,153.96,154.41,153.5,153.5,203162.0,146.1232,146.5503,145.6866,145.6866,203162.0
2019-01-23 09:45:00,153.52,153.84,153.21,153.53,177917.0,145.7056,146.0093,145.4114,145.7151,177917.0
2019-01-23 09:50:00,153.49,153.82,153.01,153.11,122638.0,145.6771,145.9903,145.2215,145.3164,122638.0
2019-01-23 09:55:00,153.18,153.51,153.12,153.31,78823.0,145.3829,145.6961,145.3259,145.5063,78823.0
2019-01-23 10:00:00,153.28,153.95,153.28,153.83,118744.0,145.4778,146.1137,145.4778,145.9998,118744.0
2019-01-23 10:05:00,153.81,153.82,153.05,153.36,79287.0,145.9808,145.9903,145.2595,145.5537,79287.0
2019-01-23 10:10:00,153.4,153.55,153.02,153.4,81512.0,145.5917,145.7341,145.231,145.5917,81512.0
2019-01-23 10:15:00,153.4,153.58,153.18,153.18,92752.0,145.5917,145.7625,145.3829,145.3829,92752.0
2019-01-23 10:20:00,153.19,153.4,153.01,153.03,66256.0,145.3924,145.5917,145.2215,145.2405,66256.0
2019-01-23 10:25:00,153.02,153.05,152.63,152.67,292756.0,145.231,145.2595,144.8609,144.8988,292756.0
2019-01-23 10:30:00,152.68,153.05,152.43,152.8,170005.0,144.9083,145.2595,144.6711,145.0222,170005.0
2019-01-23 10:35:00,152.77,153.3,152.77,152.95,71995.0,144.9938,145.4968,144.9938,145.1646,71995.0
2019-01-23 10:40:00,152.95,153.04,152.75,152.81,100676.0,145.1646,145.25,144.9748,145.0317,100676.0
2019-01-23 10:45:00,152.82,152.96,152.64,152.64,51140.0,145.0412,145.1741,144.8704,144.8704,51140.0
2019-01-23 10:50:00,152.64,152.79,152.2,152.3,92545.0,144.8704,145.0127,144.4528,144.5477,92545.0
2019-01-23 10:55:00,152.3,152.63,152.28,152.61,90017.0,144.5477,144.8609,144.5287,144.8419,90017.0
2019-01-23 11:00:00,152.62,152.79,152.56,152.73,74388.0,144.8514,145.0127,144.7944,144.9558,74388.0
2019-01-23 11:05:00,152.74,152.8,152.45,152.56,50978.0,144.9653,145.0222,144.69,144.7944,50978.0
2019-01-23 11:10:00,152.55,152.9,152.55,152.75,64175.0,144.785,145.1171,144.785,144.9748,64175.0
2019-01-23 11:15:00,152.74,152.82,152.26,152.49,89527.0,144.9653,145.0412,144.5097,144.728,89527.0
2019-01-23 11:20:00,152.49,152.5,151.93,151.99,95660.0,144.728,144.7375,144.1965,144.2535,95660.0
2019-01-23 11:25:00,152.0,152.22,151.63,152.1,136924.0,144.2629,144.4718,143.9118,144.3579,136924.0
2019-01-23 11:30:00,152.1,152.34,152.02,152.28,84195.0,144.3579,144.5856,144.2819,144.5287,84195.0
2019-01-23 11:35:00,152.3,152.45,151.96,152.01,81522.0,144.5477,144.69,144.225,144.2724,81522.0
2019-01-23 11:40:00,152.0,152.04,151.78,151.96,57154.0,144.2629,144.3009,144.0541,144.225,57154.0
2019-01-23 11:45:00,151.98,152.03,151.47,151.57,87422.0,144.244,144.2914,143.7599,143.8548,87422.0
2019-01-23 11:50:00,151.58,151.76,151.27,151.28,90640.0,143.8643,144.0352,143.5701,143.5796,90640.0
2019-01-23 11:55:00,151.3,151.65,151.23,151.5,119223.0,143.5986,143.9308,143.5321,143.7884,119223.0
2019-01-23 12:00:00,151.49,151.72,151.37,151.7,37930.0,143.7789,143.9972,143.665,143.9782,37930.0
2019-01-23 12:05:00,151.75,151.75,151.01,151.32,67696.0,144.0257,144.0257,143.3233,143.6176,67696.0
2019-01-23 12:10:00,151.35,151.49,151.31,151.33,40643.0,143.646,143.7789,143.6081,143.6271,40643.0
2019-01-23 12:15:00,151.37,151.37,151.02,151.16,45419.0,143.665,143.665,143.3328,143.4657,45419.0
2019-01-23 12:20:00,151.19,151.25,150.95,151.19,93007.0,143.4942,143.5511,143.2664,143.4942,93007.0
2019-01-23 12:25:00,151.2,151.56,151.08,151.48,111039.0,143.5037,143.8453,143.3898,143.7694,111039.0
2019-01-23 12:30:00,151.48,151.61,151.41,151.55,54998.0,143.7694,143.8928,143.703,143.8359,54998.0
2019-01-23 12:35:00,151.58,151.69,151.5,151.69,61533.0,143.8643,143.9687,143.7884,143.9687,61533.0
2019-01-23 12:40:00,151.67,152.03,151.56,152.0,54194.0,143.9497,144.2914,143.8453,144.2629,54194.0
2019-01-23 12:45:00,152.0,152.51,151.99,152.38,61723.0,144.2629,144.747,144.2535,144.6236,61723.0
2019-01-23 12:50:00,152.37,152.49,152.15,152.17,62585.0,144.6141,144.728,144.4053,144.4243,62585.0
2019-01-23 12:55:00,152.2,152.48,152.06,152.35,44812.0,144.4528,144.7185,144.3199,144.5951,44812.0
2019-01-23 13:00:00,152.35,152.36,151.78,151.87,57604.0,144.5951,144.6046,144.0541,144.1396,57604.0
2019-01-23 13:05:00,151.88,152.18,151.82,152.16,42210.0,144.1491,144.4338,144.0921,144.4148,42210.0
2019-01-23 13:10:00,152.19,152.3,151.97,152.12,39494.0,144.4433,144.5477,144.2345,144.3768,39494.0
2019-01-23 13:15:00,152.16,152.73,152.14,152.65,57896.0,144.4148,144.9558,144.3958,144.8799,57896.0
2019-01-23 13:20:00,152.65,152.65,152.41,152.61,43139.0,144.8799,144.8799,144.6521,144.8419,43139.0
2019-01-23 13:25:00,152.57,152.69,152.18,152.32,40370.0,144.8039,144.9178,144.4338,144.5667,40370.0
2019-01-23 13:30:00,152.32,152.8,152.24,152.25,54901.0,144.5667,145.0222,144.4907,144.5002,54901.0
2019-01-23 13:35:00,152.28,152.48,152.16,152.23,39707.0,144.5287,144.7185,144.4148,144.4812,39707.0
2019-01-23 13:40:00,152.22,152.42,151.93,152.42,61915.0,144.4718,144.6616,144.1965,144.6616,61915.0
2019-01-23 13:45:00,152.42,152.54,152.26,152.43,38665.0,144.6616,144.7755,144.5097,144.6711,38665.0
2019-01-23 13:50:00,152.44,152.5,152.11,152.11,41366.0,144.6806,144.7375,144.3674,144.3674,41366.0
2019-01-23 13:55:00,152.1,152.25,151.9,151.97,53039.0,144.3579,144.5002,144.168,144.2345,53039.0
2019-01-23 14:00:00,151.96,152.38,151.95,152.31,54493.0,144.225,144.6236,144.2155,144.5572,54493.0
2019-01-23 14:05:00,152.33,152.34,152.15,152.21,43530.0,144.5762,144.5856,144.4053,144.4623,43530.0
2019-01-23 14:10:00,152.24,152.25,152.04,152.08,30331.0,144.4907,144.5002,144.3009,144.3389,30331.0
2019-01-23 14:15:00,152.09,152.14,151.63,151.77,48126.0,144.3484,144.3958,143.9118,144.0447,48126.0
2019-01-23 14:20:00,151.79,151.89,151.63,151.68,80434.0,144.0636,144.1585,143.9118,143.9592,80434.0
2019-01-23 14:25:00,151.69,151.91,151.52,151.91,73174.0,143.9687,144.1775,143.8074,144.1775,73174.0
2019-01-23 14:30:00,151.9,151.91,151.49,151.79,62728.0,144.168,144.1775,143.7789,144.0636,62728.0
2019-01-23 14:35:00,151.79,151.87,151.3,151.8,107997.0,144.0636,144.1396,143.5986,144.0731,107997.0
2019-01-23 14:40:00,151.81,151.98,151.7,151.7,49761.0,144.0826,144.244,143.9782,143.9782,49761.0
2019-01-23 14:45:00,151.68,151.81,151.47,151.8,54088.0,143.9592,144.0826,143.7599,144.0731,54088.0
2019-01-23 14:50:00,151.82,151.97,151.69,151.69,38497.0,144.0921,144.2345,143.9687,143.9687,38497.0
2019-01-23 14:55:00,151.74,151.83,151.62,151.72,31289.0,144.0162,144.1016,143.9023,143.9972,31289.0
2019-01-23 15:00:00,151.72,152.01,151.67,151.78,59590.0,143.9972,144.2724,143.9497,144.0541,59590.0
2019-01-23 15:05:00,151.8,152.03,151.63,151.71,40072.0,144.0731,144.2914,143.9118,143.9877,40072.0
2019-01-23 15:10:00,151.67,151.95,151.67,151.9,28546.0,143.9497,144.2155,143.9497,144.168,28546.0
2019-01-23 15:15:00,151.92,152.09,151.92,152.06,119909.0,144.187,144.3484,144.187,144.3199,119909.0
2019-01-23 15:20:00,152.06,152.21,151.96,152.08,104533.0,144.3199,144.4623,144.225,144.3389,104533.0
2019-01-23 15:25:00,152.1,152.15,151.87,152.0,104198.0,144.3579,144.4053,144.1396,144.2629,104198.0
2019-01-23 15:30:00,152.0,152.03,151.81,152.0,79069.0,144.2629,144.2914,144.0826,144.2629,79069.0
2019-01-23 15:35:00,152.0,152.0,151.77,151.84,95508.0,144.2629,144.2629,144.0447,144.1111,95508.0
2019-01-23 15:40:00,151.84,151.87,151.67,151.78,103251.0,144.1111,144.1396,143.9497,144.0541,103251.0
2019-01-23 15:45:00,151.78,152.01,151.68,151.79,124807.0,144.0541,144.2724,143.9592,144.0636,124807.0
2019-01-23 15:50:00,151.79,151.87,151.56,151.68,142931.0,144.0636,144.1396,143.8453,143.9592,142931.0
2019-01-23 15:55:00,151.68,152.05,151.68,152.05,290131.0,143.9592,144.3104,143.9592,144.3104,290131.0
2019-01-24 09:30:00,151.63,153.43,151.21,153.35,582769.0,143.9118,145.6202,143.5132,145.5442,582769.0
2019-01-24 09:35:00,153.39,153.97,152.92,153.1,368620.0,145.5822,146.1327,145.1361,145.307,368620.0
2019-01-24 09:40:00,153.1,153.47,152.57,153.22,199812.0,145.307,145.6581,144.8039,145.4208,199812.0
2019-01-24 09:45:00,153.24,153.95,153.21,153.33,284349.0,145.4398,146.1137,145.4114,145.5253,284349.0
2019-01-24 09:50:00,153.31,153.8,153.25,153.57,142206.0,145.5063,145.9713,145.4493,145.753,142206.0
2019-01-24 09:55:00,153.59,153.9,153.25,153.66,158893.0,145.772,146.0662,145.4493,145.8385,158893.0
2019-01-24 10:00:00,153.64,154.09,153.22,153.96,191834.0,145.8195,146.2466,145.4208,146.1232,191834.0
2019-01-24 10:05:00,153.93,154.25,153.72,154.14,159950.0,146.0947,146.3984,145.8954,146.294,159950.0
2019-01-24 10:10:00,154.14,154.91,153.91,154.79,217772.0,146.294,147.0248,146.0757,146.9109,217772.0
2019-01-24 10:15:00,154.81,154.94,154.57,154.83,193120.0,146.9299,147.0533,146.7021,146.9489,193120.0
2019-01-24 10:20:00,154.83,155.36,154.82,155.36,218005.0,146.9489,147.4519,146.9394,147.4519,218005.0
2019-01-24 10:25:00,155.36,155.47,155.19,155.2,130391.0,147.4519,147.5563,147.2906,147.3001,130391.0
2019-01-24 10:30:00,155.18,155.29,154.85,154.98,124737.0,147.2811,147.3855,146.9679,147.0913,124737.0
2019-01-24 10:35:00,155.0,155.03,154.46,154.74,107571.0,147.1102,147.1387,146.5977,146.8635,107571.0
2019-01-24 10:40:00,154.75,154.87,154.53,154.65,73650.0,146.873,146.9869,146.6642,146.7781,73650.0
2019-01-24 10:45:00,154.56,154.82,154.24,154.31,72612.0,146.6926,146.9394,146.3889,146.4554,72612.0
2019-01-24 10:50:00,154.32,154.49,154.02,154.14,72216.0,146.4649,146.6262,146.1801,146.294,72216.0
2019-01-24 10:55:00,154.13,154.45,154.03,154.45,147569.0,146.2845,146.5882,146.1896,146.5882,147569.0
2019-01-24 11:00:00,154.43,154.77,154.32,154.77,60688.0,146.5693,146.892,146.4649,146.892,60688.0
2019-01-24 11:05:00,154.77,155.12,154.66,155.06,162139.0,146.892,147.2241,146.7876,147.1672,162139.0
2019-01-24 11:10:00,155.08,155.1,154.09,154.42,119809.0,147.1862,147.2052,146.2466,146.5598,119809.0
2019-01-24 11:15:00,154.42,154.9,154.38,154.71,85742.0,146.5598,147.0153,146.5218,146.835,85742.0
2019-01-24 11:20:00,154.68,154.72,154.36,154.62,80355.0,146.8065,146.8445,146.5028,146.7496,80355.0
2019-01-24 11:25:00,154.62,155.13,154.58,155.1,93186.0,146.7496,147.2336,146.7116,147.2052,93186.0
2019-01-24 11:30:00,155.09,155.13,154.85,154.94,69437.0,147.1957,147.2336,146.9679,147.0533,69437.0
2019-01-24 11:35:00,154.94,155.39,154.85,155.31,157957.0,147.0533,147.4804,146.9679,147.4045,157957.0
2019-01-24 11:40:00,155.3,155.42,155.13,155.19,71124.0,147.395,147.5089,147.2336,147.2906,71124.0
2019-01-24 11:45:00,155.19,155.38,154.9,155.38,142973.0,147.2906,147.4709,147.0153,147.4709,142973.0
2019-01-24 11:50:00,155.36,155.37,154.87,154.93,57504.0,147.4519,147.4614,146.9869,147.0438,57504.0
2019-01-24 11:55:00,155.0,155.43,154.93,155.3,180080.0,147.1102,147.5184,147.0438,147.395,180080.0
2019-01-24 12:00:00,155.24,155.44,155.17,155.32,54478.0,147.338,147.5278,147.2716,147.414,54478.0
2019-01-24 12:05:00,155.29,155.61,155.18,155.41,109301.0,147.3855,147.6892,147.2811,147.4994,109301.0
2019-01-24 12:10:00,155.41,155.59,155.3,155.56,56240.0,147.4994,147.6702,147.395,147.6417,56240.0
2019-01-24 12:15:00,155.55,155.69,155.43,155.47,46192.0,147.6322,147.7651,147.5184,147.5563,46192.0
2019-01-24 12:20:00,155.5,155.5,155.12,155.21,62117.0,147.5848,147.5848,147.2241,147.3096,62117.0
2019-01-24 12:25:00,155.23,155.38,155.05,155.13,46631.0,147.3285,147.4709,147.1577,147.2336,46631.0
2019-01-24 12:30:00,155.16,155.23,155.0,155.19,43133.0,147.2621,147.3285,147.1102,147.2906,43133.0
2019-01-24 12:35:00,155.17,155.18,154.85,155.04,50067.0,147.2716,147.2811,146.9679,147.1482,50067.0
2019-01-24 12:40:00,155.02,155.28,155.0,155.25,72620.0,147.1292,147.376,147.1102,147.3475,72620.0
2019-01-24 12:45:00,155.24,155.41,155.18,155.26,53154.0,147.338,147.4994,147.2811,147.357,53154.0
2019-01-24 12:50:00,155.23,155.33,154.98,155.06,53875.0,147.3285,147.4234,147.0913,147.1672,53875.0
2019-01-24 12:55:00,155.04,155.16,154.98,155.01,49983.0,147.1482,147.2621,147.0913,147.1197,49983.0
2019-01-24 13:00:00,155.02,155.15,154.8,154.95,52536.0,147.1292,147.2526,146.9204,147.0628,52536.0
2019-01-24 13:05:00,154.97,155.0,154.8,154.83,45534.0,147.0818,147.1102,146.9204,146.9489,45534.0
2019-01-24 13:10:00,154.83,154.85,154.51,154.64,59799.0,146.9489,146.9679,146.6452,146.7686,59799.0
2019-01-24 13:15:00,154.63,154.8,154.59,154.79,35397.0,146.7591,146.9204,146.7211,146.9109,35397.0
2019-01-24 13:20:00,154.77,154.78,154.6,154.76,38193.0,146.892,146.9014,146.7306,146.8825,38193.0
2019-01-24 13:25:00,154.71,154.87,154.59,154.87,37958.0,146.835,146.9869,146.7211,146.9869,37958.0
2019-01-24 13:30:00,154.86,155.09,154.83,155.03,57499.0,146.9774,147.1957,146.9489,147.1387,57499.0
2019-01-24 13:35:00,155.0,155.09,154.97,155.02,25265.0,147.1102,147.1957,147.0818,147.1292,25265.0
2019-01-24 13:40:00,155.03,155.1,154.85,154.95,33684.0,147.1387,147.2052,146.9679,147.0628,33684.0
2019-01-24 13:45:00,154.96,155.15,154.93,155.1,30850.0,147.0723,147.2526,147.0438,147.2052,30850.0
2019-01-24 13:50:00,155.1,155.28,155.03,155.17,32766.0,147.2052,147.376,147.1387,147.2716,32766.0
2019-01-24 13:55:00,155.18,155.24,155.03,155.18,28005.0,147.2811,147.338,147.1387,147.2811,28005.0
2019-01-24 14:00:00,155.19,155.24,154.94,155.13,38393.0,147.2906,147.338,147.0533,147.2336,38393.0
2019-01-24 14:05:00,155.14,155.47,155.14,155.36,52955.0,147.2431,147.5563,147.2431,147.4519,52955.0
2019-01-24 14:10:00,155.36,155.37,155.08,155.09,42111.0,147.4519,147.4614,147.1862,147.1957,42111.0
2019-01-24 14:15:00,155.1,155.21,155.03,155.11,40581.0,147.2052,147.3096,147.1387,147.2146,40581.0
2019-01-24 14:20:00,155.13,155.28,155.02,155.25,50325.0,147.2336,147.376,147.1292,147.3475,50325.0
2019-01-24 14:25:00,155.25,155.59,155.24,155.54,116922.0,147.3475,147.6702,147.338,147.6228,116922.0
2019-01-24 14:30:00,155.53,155.56,155.37,155.47,42902.0,147.6133,147.6417,147.4614,147.5563,42902.0
2019-01-24 14:35:00,155.44,155.73,155.38,155.62,49384.0,147.5278,147.8031,147.4709,147.6987,49384.0
2019-01-24 14:40:00,155.61,155.9,155.57,155.9,72702.0,147.6892,147.9644,147.6512,147.9644,72702.0
2019-01-24 14:45:00,155.88,155.97,155.81,155.9,93692.0,147.9455,148.0309,147.879,147.9644,93692.0
2019-01-24 14:50:00,155.9,155.91,155.69,155.74,64828.0,147.9644,147.9739,147.7651,147.8126,64828.0
2019-01-24 14:55:00,155.73,155.79,155.53,155.76,48186.0,147.8031,147.86,147.6133,147.8316,48186.0
2019-01-24 15:00:00,155.77,155.96,155.74,155.91,66087.0,147.841,148.0214,147.8126,147.9739,66087.0
2019-01-24 15:05:00,155.92,156.0,155.79,155.81,71760.0,147.9834,148.0593,147.86,147.879,71760.0
2019-01-24 15:10:00,155.79,155.85,155.65,155.69,98237.0,147.86,147.917,147.7272,147.7651,98237.0
2019-01-24 15:15:00,155.7,155.75,155.38,155.41,101748.0,147.7746,147.8221,147.4709,147.4994,101748.0
2019-01-24 15:20:00,155.43,155.56,155.41,155.53,54840.0,147.5184,147.6417,147.4994,147.6133,54840.0
2019-01-24 15:25:00,155.55,155.78,155.49,155.74,61373.0,147.6322,147.8505,147.5753,147.8126,61373.0
2019-01-24 15:30:00,155.74,155.75,155.45,155.53,70052.0,147.8126,147.8221,147.5373,147.6133,70052.0
2019-01-24 15:35:00,155.55,155.56,155.36,155.43,96129.0,147.6322,147.6417,147.4519,147.5184,96129.0
2019-01-24 15:40:00,155.44,155.47,155.31,155.4,88596.0,147.5278,147.5563,147.4045,147.4899,88596.0
2019-01-24 15:45:00,155.4,155.64,155.4,155.59,171142.0,147.4899,147.7177,147.4899,147.6702,171142.0
2019-01-24 15:50:00,155.58,155.75,155.35,155.39,226648.0,147.6607,147.8221,147.4424,147.4804,226648.0
2019-01-24 15:55:00,155.39,155.89,155.17,155.86,562830.0,147.4804,147.9549,147.2716,147.9265,562830.0
2019-01-25 09:30:00,159.1,159.1,157.76,158.14,850575.0,151.0015,151.0015,149.7298,150.0904,850575.0
2019-01-25 09:35:00,158.16,159.38,158.1,159.24,376623.0,150.1094,151.2673,150.0524,151.1344,376623.0
2019-01-25 09:40:00,159.25,159.49,158.76,158.95,363479.0,151.1439,151.3717,150.6789,150.8592,363479.0
2019-01-25 09:45:00,158.87,159.63,158.79,159.13,523500.0,150.7833,151.5046,150.7073,151.03,523500.0
2019-01-25 09:50:00,159.18,159.48,159.0,159.07,315398.0,151.0775,151.3622,150.9066,150.9731,315398.0
2019-01-25 09:55:00,159.06,160.0,159.06,159.92,617695.0,150.9636,151.8557,150.9636,151.7798,617695.0
2019-01-25 10:00:00,159.94,160.48,159.86,160.48,633907.0,151.7988,152.3113,151.7229,152.3113,633907.0
2019-01-25 10:05:00,160.47,160.5,159.61,159.61,473066.0,152.3018,152.3303,151.4856,151.4856,473066.0
2019-01-25 10:10:00,159.61,159.7,158.65,158.82,497291.0,151.4856,151.571,150.5745,150.7358,497291.0
2019-01-25 10:15:00,158.85,158.86,158.37,158.4,291238.0,150.7643,150.7738,150.3087,150.3372,291238.0
2019-01-25 10:20:00,158.4,158.99,158.2,158.93,214693.0,150.3372,150.8971,150.1474,150.8402,214693.0
2019-01-25 10:25:00,158.97,159.52,158.96,159.42,234216.0,150.8782,151.4002,150.8687,151.3053,234216.0
2019-01-25 10:30:00,159.46,159.55,159.03,159.27,148918.0,151.3432,151.4286,150.9351,151.1629,148918.0
2019-01-25 10:35:00,159.26,159.37,159.18,159.26,90005.0,151.1534,151.2578,151.0775,151.1534,90005.0
2019-01-25 10:40:00,159.24,159.36,159.01,159.3,104238.0,151.1344,151.2483,150.9161,151.1914,104238.0
2019-01-25 10:45:00,159.33,159.38,159.05,159.17,68706.0,151.2198,151.2673,150.9541,151.068,68706.0
2019-01-25 10:50:00,159.17,159.22,158.74,158.83,97560.0,151.068,151.1154,150.6599,150.7453,97560.0
2019-01-25 10:55:00,158.82,159.16,158.79,159.12,81447.0,150.7358,151.0585,150.7073,151.0205,81447.0
2019-01-25 11:00:00,159.1,159.19,158.8,158.86,85230.0,151.0015,151.087,150.7168,150.7738,85230.0
2019-01-25 11:05:00,158.85,159.11,158.85,159.05,107542.0,150.7643,151.011,150.7643,150.9541,107542.0
2019-01-25 11:10:00,159.05,159.34,159.05,159.18,136011.0,150.9541,151.2293,150.9541,151.0775,136011.0
2019-01-25 11:15:00,159.19,159.52,159.03,159.5,85183.0,151.087,151.4002,150.9351,151.3812,85183.0
2019-01-25 11:20:00,159.49,159.53,158.96,159.08,87374.0,151.3717,151.4097,150.8687,150.9826,87374.0
2019-01-25 11:25:00,159.09,159.5,159.08,159.43,93414.0,150.9921,151.3812,150.9826,151.3147,93414.0
2019-01-25 11:30:00,159.43,159.74,159.39,159.69,157806.0,151.3147,151.609,151.2768,151.5615,157806.0
2019-01-25 11:35:00,159.66,159.69,159.33,159.37,79765.0,151.533,151.5615,151.2198,151.2578,79765.0
2019-01-25 11:40:00,159.39,159.44,158.63,158.7,173163.0,151.2768,151.3242,150.5555,150.6219,173163.0
2019-01-25 11:45:00,158.68,159.11,158.68,159.0,123983.0,150.6029,151.011,150.6029,150.9066,123983.0
2019-01-25 11:50:00,159.01,159.01,158.55,158.73,181979.0,150.9161,150.9161,150.4795,150.6504,181979.0
2019-01-25 11:55:00,158.74,159.0,158.51,158.77,129134.0,150.6599,150.9066,150.4416,150.6883,129134.0
2019-01-25 12:00:00,158.78,158.78,158.36,158.38,121906.0,150.6978,150.6978,150.2992,150.3182,121906.0
2019-01-25 12:05:00,158.34,158.79,158.34,158.73,83363.0,150.2802,150.7073,150.2802,150.6504,83363.0
2019-01-25 12:10:00,158.71,158.83,158.58,158.76,75775.0,150.6314,150.7453,150.508,150.6789,75775.0
2019-01-25 12:15:00,158.76,158.91,158.66,158.8,55782.0,150.6789,150.8212,150.5839,150.7168,55782.0
2019-01-25 12:20:00,158.81,159.04,158.79,159.01,64883.0,150.7263,150.9446,150.7073,150.9161,64883.0
2019-01-25 12:25:00,159.01,159.24,158.98,159.16,67678.0,150.9161,151.1344,150.8877,151.0585,67678.0
2019-01-25 12:30:00,159.16,159.27,158.96,159.12,75888.0,151.0585,151.1629,150.8687,151.0205,75888.0
2019-01-25 12:35:00,159.1,159.3,158.91,159.27,50302.0,151.0015,151.1914,150.8212,151.1629,50302.0
2019-01-25 12:40:00,159.3,159.33,158.76,158.82,107869.0,151.1914,151.2198,150.6789,150.7358,107869.0
2019-01-25 12:45:00,158.82,158.9,158.42,158.58,113281.0,150.7358,150.8117,150.3562,150.508,113281.0
2019-01-25 12:50:00,158.59,158.6,158.33,158.58,57868.0,150.5175,150.527,150.2707,150.508,57868.0
2019-01-25 12:55:00,158.55,158.65,158.46,158.52,46280.0,150.4795,150.5745,150.3941,150.4511,46280.0
2019-01-25 13:00:00,158.53,158.62,158.34,158.39,71543.0,150.4606,150.546,150.2802,150.3277,71543.0
2019-01-25 13:05:00,158.41,158.62,158.33,158.53,63722.0,150.3467,150.546,150.2707,150.4606,63722.0
2019-01-25 13:10:00,158.53,158.54,158.26,158.29,93222.0,150.4606,150.4701,150.2043,150.2328,93222.0
2019-01-25 13:15:00,158.29,158.32,157.88,158.02,178045.0,150.2328,150.2613,149.8436,149.9765,178045.0
2019-01-25 13:20:00,158.01,158.08,157.78,158.04,126649.0,149.967,150.0335,149.7487,149.9955,126649.0
2019-01-25 13:25:00,158.02,158.26,157.72,157.84,136895.0,149.9765,150.2043,149.6918,149.8057,136895.0
2019-01-25 13:30:00,157.84,157.94,157.6,157.64,96956.0,149.8057,149.9006,149.5779,149.6159,96956.0
2019-01-25 13:35:00,157.64,157.92,157.43,157.49,115359.0,149.6159,149.8816,149.4166,149.4735,115359.0
2019-01-25 13:40:00,157.46,157.89,157.46,157.86,54096.0,149.445,149.8531,149.445,149.8247,54096.0
2019-01-25 13:45:00,157.84,158.18,157.83,158.12,110067.0,149.8057,150.1284,149.7962,150.0714,110067.0
2019-01-25 13:50:00,158.13,158.59,158.1,158.41,163602.0,150.0809,150.5175,150.0524,150.3467,163602.0
2019-01-25 13:55:00,158.43,158.52,158.33,158.4,75987.0,150.3657,150.4511,150.2707,150.3372,75987.0
2019-01-25 14:00:00,158.41,158.54,158.28,158.5,92303.0,150.3467,150.4701,150.2233,150.4321,92303.0
2019-01-25 14:05:00,158.5,158.78,158.48,158.58,189826.0,150.4321,150.6978,150.4131,150.508,189826.0
2019-01-25 14:10:00,158.58,158.81,158.48,158.67,187284.0,150.508,150.7263,150.4131,150.5934,187284.0
2019-01-25 14:15:00,158.66,158.89,158.62,158.66,108240.0,150.5839,150.8022,150.546,150.5839,108240.0
2019-01-25 14:20:00,158.68,158.85,158.53,158.57,79126.0,150.6029,150.7643,150.4606,150.4985,79126.0
2019-01-25 14:25:00,158.55,158.56,157.91,158.02,99360.0,150.4795,150.489,149.8721,149.9765,99360.0
2019-01-25 14:30:00,158.02,158.28,157.9,158.0,89434.0,149.9765,150.2233,149.8626,149.9575,89434.0
2019-01-25 14:35:00,158.03,158.37,157.94,158.33,70495.0,149.986,150.3087,149.9006,150.2707,70495.0
2019-01-25 14:40:00,158.33,158.61,158.24,158.57,57251.0,150.2707,150.5365,150.1853,150.4985,57251.0
2019-01-25 14:45:00,158.56,158.67,158.41,158.42,73161.0,150.489,150.5934,150.3467,150.3562,73161.0
2019-01-25 14:50:00,158.41,158.53,158.25,158.48,70700.0,150.3467,150.4606,150.1948,150.4131,70700.0
2019-01-25 14:55:00,158.47,158.67,158.3,158.34,66143.0,150.4036,150.5934,150.2423,150.2802,66143.0
2019-01-25 15:00:00,158.33,158.67,158.16,158.63,96934.0,150.2707,150.5934,150.1094,150.5555,96934.0
2019-01-25 15:05:00,158.65,158.72,158.51,158.51,82609.0,150.5745,150.6409,150.4416,150.4416,82609.0
2019-01-25 15:10:00,158.52,158.7,158.46,158.67,74565.0,150.4511,150.6219,150.3941,150.5934,74565.0
2019-01-25 15:15:00,158.67,158.78,158.52,158.78,84584.0,150.5934,150.6978,150.4511,150.6978,84584.0
2019-01-25 15:20:00,158.75,158.77,158.43,158.62,95419.0,150.6694,150.6883,150.3657,150.546,95419.0
2019-01-25 15:25:00,158.63,158.83,158.61,158.83,138111.0,150.5555,150.7453,150.5365,150.7453,138111.0
2019-01-25 15:30:00,158.82,158.86,158.52,158.59,129239.0,150.7358,150.7738,150.4511,150.5175,129239.0
2019-01-25 15:35:00,158.58,158.93,158.52,158.89,155898.0,150.508,150.8402,150.4511,150.8022,155898.0
2019-01-25 15:40:00,158.89,158.96,158.75,158.86,157703.0,150.8022,150.8687,150.6694,150.7738,157703.0
2019-01-25 15:45:00,158.86,159.0,158.76,158.89,270975.0,150.7738,150.9066,150.6789,150.8022,270975.0
2019-01-25 15:50:00,158.89,159.0,158.76,158.91,249109.0,150.8022,150.9066,150.6789,150.8212,249109.0
2019-01-25 15:55:00,158.91,159.3,158.89,159.16,614074.0,150.8212,151.1914,150.8022,151.0585,614074.0
2019-01-28 09:30:00,157.8,157.99,156.23,156.49,668263.0,149.7677,149.948,148.2776,148.5244,668263.0
2019-01-28 09:35:00,156.55,156.89,156.05,156.33,329659.0,148.5813,148.904,148.1068,148.3725,329659.0
2019-01-28 09:40:00,156.32,156.91,155.9,156.89,191794.0,148.3631,148.923,147.9644,148.904,191794.0
2019-01-28 09:45:00,156.86,156.95,155.93,156.03,221428.0,148.8756,148.961,147.9929,148.0878,221428.0
2019-01-28 09:50:00,155.99,155.99,155.3,155.63,273826.0,148.0499,148.0499,147.395,147.7082,273826.0
2019-01-28 09:55:00,155.69,156.58,155.64,156.46,173178.0,147.7651,148.6098,147.7177,148.4959,173178.0
2019-01-28 10:00:00,156.46,156.68,156.06,156.2,163480.0,148.4959,148.7047,148.1163,148.2492,163480.0
2019-01-28 10:05:00,156.25,156.88,156.25,156.82,79775.0,148.2966,148.8945,148.2966,148.8376,79775.0
2019-01-28 10:10:00,156.8,156.99,156.46,156.48,112416.0,148.8186,148.9989,148.4959,148.5149,112416.0
2019-01-28 10:15:00,156.49,157.16,156.43,157.16,116395.0,148.5244,149.1603,148.4675,149.1603,116395.0
2019-01-28 10:20:00,157.17,157.35,156.99,157.21,112935.0,149.1698,149.3406,148.9989,149.2078,112935.0
2019-01-28 10:25:00,157.21,157.82,157.15,157.74,97746.0,149.2078,149.7867,149.1508,149.7108,97746.0
2019-01-28 10:30:00,157.76,158.0,157.69,157.74,154791.0,149.7298,149.9575,149.6633,149.7108,154791.0
2019-01-28 10:35:00,157.75,157.76,157.3,157.35,81944.0,149.7203,149.7298,149.2932,149.3406,81944.0
2019-01-28 10:40:00,157.34,157.65,157.3,157.5,76416.0,149.3311,149.6254,149.2932,149.483,76416.0
2019-01-28 10:45:00,157.5,157.5,157.15,157.15,64182.0,149.483,149.483,149.1508,149.1508,64182.0
2019-01-28 10:50:00,157.18,157.26,157.08,157.2,49491.0,149.1793,149.2552,149.0844,149.1983,49491.0
2019-01-28 10:55:00,157.2,157.51,157.14,157.42,57788.0,149.1983,149.4925,149.1413,149.4071,57788.0
2019-01-28 11:00:00,157.39,157.39,157.11,157.16,43875.0,149.3786,149.3786,149.1128,149.1603,43875.0
2019-01-28 11:05:00,157.16,157.78,157.13,157.73,57056.0,149.1603,149.7487,149.1318,149.7013,57056.0
2019-01-28 11:10:00,157.72,157.87,157.63,157.84,73848.0,149.6918,149.8342,149.6064,149.8057,73848.0
2019-01-28 11:15:00,157.88,158.12,157.87,158.01,86168.0,149.8436,150.0714,149.8342,149.967,86168.0
2019-01-28 11:20:00,158.03,158.43,158.01,158.39,126942.0,149.986,150.3657,149.967,150.3277,126942.0
2019-01-28 11:25:00,158.39,158.5,158.22,158.27,127337.0,150.3277,150.4321,150.1663,150.2138,127337.0
2019-01-28 11:30:00,158.31,158.44,158.11,158.19,52397.0,150.2518,150.3751,150.0619,150.1379,52397.0
2019-01-28 11:35:00,158.22,158.42,158.08,158.12,63145.0,150.1663,150.3562,150.0335,150.0714,63145.0
2019-01-28 11:40:00,158.13,158.13,157.43,157.53,137947.0,150.0809,150.0809,149.4166,149.5115,137947.0
2019-01-28 11:45:00,157.51,157.62,157.24,157.55,60293.0,149.4925,149.5969,149.2362,149.5304,60293.0
2019-01-28 11:50:00,157.56,157.59,157.25,157.29,68505.0,149.5399,149.5684,149.2457,149.2837,68505.0
2019-01-28 11:55:00,157.29,157.62,157.15,157.39,68163.0,149.2837,149.5969,149.1508,149.3786,68163.0
2019-01-28 12:00:00,157.39,157.41,157.06,157.28,52733.0,149.3786,149.3976,149.0654,149.2742,52733.0
2019-01-28 12:05:00,157.28,157.32,157.06,157.32,81078.0,149.2742,149.3122,149.0654,149.3122,81078.0
2019-01-28 12:10:00,157.32,157.43,157.18,157.23,39333.0,149.3122,149.4166,149.1793,149.2267,39333.0
2019-01-28 12:15:00,157.25,157.7,157.24,157.61,86753.0,149.2457,149.6728,149.2362,149.5874,86753.0
2019-01-28 12:20:00,157.57,157.74,157.57,157.67,26632.0,149.5494,149.7108,149.5494,149.6443,26632.0
2019-01-28 12:25:00,157.65,157.88,157.65,157.88,31027.0,149.6254,149.8436,149.6254,149.8436,31027.0
2019-01-28 12:30:00,157.89,157.9,157.71,157.8,16444.0,149.8531,149.8626,149.6823,149.7677,16444.0
2019-01-28 12:35:00,157.77,158.12,157.68,158.07,63690.0,149.7392,150.0714,149.6538,150.024,63690.0
2019-01-28 12:40:00,158.08,158.08,157.81,157.81,34888.0,150.0335,150.0335,149.7772,149.7772,34888.0
2019-01-28 12:45:00,157.81,157.91,157.79,157.86,8587.0,149.7772,149.8721,149.7582,149.8247,8587.0
2019-01-28 12:50:00,157.87,157.97,157.85,157.9,33440.0,149.8342,149.9291,149.8152,149.8626,33440.0
2019-01-28 12:55:00,157.9,157.9,157.53,157.65,39275.0,149.8626,149.8626,149.5115,149.6254,39275.0
2019-01-28 13:00:00,157.6,157.67,157.5,157.61,35935.0,149.5779,149.6443,149.483,149.5874,35935.0
2019-01-28 13:05:00,157.61,158.07,157.6,157.97,62501.0,149.5874,150.024,149.5779,149.9291,62501.0
2019-01-28 13:10:00,157.95,158.07,157.88,158.0,64606.0,149.9101,150.024,149.8436,149.9575,64606.0
2019-01-28 13:15:00,157.99,158.04,157.88,158.0,39193.0,149.948,149.9955,149.8436,149.9575,39193.0
2019-01-28 13:20:00,157.98,158.45,157.96,158.31,92804.0,149.9386,150.3846,149.9196,150.2518,92804.0
2019-01-28 13:25:00,158.31,158.37,158.23,158.3,47178.0,150.2518,150.3087,150.1758,150.2423,47178.0
2019-01-28 13:30:00,158.29,158.67,158.29,158.65,161127.0,150.2328,150.5934,150.2328,150.5745,161127.0
2019-01-28 13:35:00,158.63,158.68,158.53,158.62,44631.0,150.5555,150.6029,150.4606,150.546,44631.0
2019-01-28 13:40:00,158.6,158.6,158.41,158.44,42291.0,150.527,150.527,150.3467,150.3751,42291.0
2019-01-28 13:45:00,158.46,158.75,158.46,158.72,31433.0,150.3941,150.6694,150.3941,150.6409,31433.0
2019-01-28 13:50:00,158.72,158.93,158.71,158.87,73408.0,150.6409,150.8402,150.6314,150.7833,73408.0
2019-01-28 13:55:00,158.86,159.03,158.8,158.9,116355.0,150.7738,150.9351,150.7168,150.8117,116355.0
2019-01-28 14:00:00,158.96,159.1,158.73,158.76,61465.0,150.8687,151.0015,150.6504,150.6789,61465.0
2019-01-28 14:05:00,158.75,159.04,158.72,159.01,60290.0,150.6694,150.9446,150.6409,150.9161,60290.0
2019-01-28 14:10:00,158.99,159.15,158.9,159.03,57308.0,150.8971,151.049,150.8117,150.9351,57308.0
2019-01-28 14:15:00,159.01,159.19,158.96,159.15,48858.0,150.9161,151.087,150.8687,151.049,48858.0
2019-01-28 14:20:00,159.15,159.46,158.96,159.02,125486.0,151.049,151.3432,150.8687,150.9256,125486.0
2019-01-28 14:25:00,158.99,159.02,158.87,158.95,50333.0,150.8971,150.9256,150.7833,150.8592,50333.0
2019-01-28 14:30:00,158.98,159.24,158.93,159.14,79540.0,150.8877,151.1344,150.8402,151.0395,79540.0
2019-01-28 14:35:00,159.15,159.34,159.09,159.29,47219.0,151.049,151.2293,150.9921,151.1819,47219.0
2019-01-28 14:40:00,159.28,159.35,158.95,159.3,108029.0,151.1724,151.2388,150.8592,151.1914,108029.0
2019-01-28 14:45:00,159.32,159.63,159.29,159.5,78034.0,151.2103,151.5046,151.1819,151.3812,78034.0
2019-01-28 14:50:00,159.53,159.69,159.23,159.25,61737.0,151.4097,151.5615,151.1249,151.1439,61737.0
2019-01-28 14:55:00,159.26,159.36,159.14,159.22,60034.0,151.1534,151.2483,151.0395,151.1154,60034.0
2019-01-28 15:00:00,159.22,159.3,159.13,159.21,63390.0,151.1154,151.1914,151.03,151.1059,63390.0
2019-01-28 15:05:00,159.21,159.26,158.95,159.01,88444.0,151.1059,151.1534,150.8592,150.9161,88444.0
2019-01-28 15:10:00,159.02,159.17,158.97,159.11,56675.0,150.9256,151.068,150.8782,151.011,56675.0
2019-01-28 15:15:00,159.14,159.26,159.08,159.21,49051.0,151.0395,151.1534,150.9826,151.1059,49051.0
2019-01-28 15:20:00,159.22,159.38,159.21,159.29,56363.0,151.1154,151.2673,151.1059,151.1819,56363.0
2019-01-28 15:25:00,159.29,159.32,158.94,159.08,133003.0,151.1819,151.2103,150.8497,150.9826,133003.0
2019-01-28 15:30:00,159.07,159.07,158.83,159.03,88519.0,150.9731,150.9731,150.7453,150.9351,88519.0
2019-01-28 15:35:00,159.02,159.07,158.77,158.8,94173.0,150.9256,150.9731,150.6883,150.7168,94173.0
2019-01-28 15:40:00,158.78,158.84,158.64,158.72,82295.0,150.6978,150.7548,150.565,150.6409,82295.0
2019-01-28 15:45:00,158.71,158.82,158.53,158.57,141991.0,150.6314,150.7358,150.4606,150.4985,141991.0
2019-01-28 15:50:00,158.57,158.6,158.47,158.51,151484.0,150.4985,150.527,150.4036,150.4416,151484.0
2019-01-28 15:55:00,158.48,159.07,158.48,159.04,354851.0,150.4131,150.9731,150.4131,150.9446,354851.0
2019-01-29 09:30:00,159.04,160.38,158.69,159.0,825778.0,150.9446,152.2164,150.6124,150.9066,825778.0
2019-01-29 09:35:00,158.95,159.0,157.18,157.71,475631.0,150.8592,150.9066,149.1793,149.6823,475631.0
2019-01-29 09:40:00,157.73,157.74,156.52,156.92,337272.0,149.7013,149.7108,148.5529,148.9325,337272.0
2019-01-29 09:45:00,156.88,157.56,156.72,157.04,283105.0,148.8945,149.5399,148.7427,149.0464,283105.0
2019-01-29 09:50:00,157.03,157.63,157.0,157.24,230409.0,149.0369,149.6064,149.0084,149.2362,230409.0
2019-01-29 09:55:00,157.22,157.7,157.11,157.37,133255.0,149.2172,149.6728,149.1128,149.3596,133255.0
2019-01-29 10:00:00,157.46,158.58,157.36,158.42,232193.0,149.445,150.508,149.3501,150.3562,232193.0
2019-01-29 10:05:00,158.45,158.66,157.83,157.83,174247.0,150.3846,150.5839,149.7962,149.7962,174247.0
2019-01-29 10:10:00,157.8,157.88,157.41,157.54,167619.0,149.7677,149.8436,149.3976,149.521,167619.0
2019-01-29 10:15:00,157.53,158.56,157.45,158.46,238107.0,149.5115,150.489,149.4355,150.3941,238107.0
2019-01-29 10:20:00,158.41,158.89,158.24,158.75,216198.0,150.3467,150.8022,150.1853,150.6694,216198.0
2019-01-29 10:25:00,158.75,158.82,158.31,158.73,124200.0,150.6694,150.7358,150.2518,150.6504,124200.0
2019-01-29 10:30:00,158.78,158.87,158.54,158.59,149659.0,150.6978,150.7833,150.4701,150.5175,149659.0
2019-01-29 10:35:00,158.62,158.72,158.34,158.64,124300.0,150.546,150.6409,150.2802,150.565,124300.0
2019-01-29 10:40:00,158.66,158.83,158.52,158.67,153856.0,150.5839,150.7453,150.4511,150.5934,153856.0
2019-01-29 10:45:00,158.69,159.06,157.96,158.04,235908.0,150.6124,150.9636,149.9196,149.9955,235908.0
2019-01-29 10:50:00,158.01,158.01,157.33,157.45,180395.0,149.967,149.967,149.3216,149.4355,180395.0
2019-01-29 10:55:00,157.45,157.53,156.92,157.23,205794.0,149.4355,149.5115,148.9325,149.2267,205794.0
2019-01-29 11:00:00,157.23,157.49,156.97,157.26,215098.0,149.2267,149.4735,148.98,149.2552,215098.0
2019-01-29 11:05:00,157.25,157.9,157.18,157.79,121615.0,149.2457,149.8626,149.1793,149.7582,121615.0
2019-01-29 11:10:00,157.79,157.95,157.54,157.63,112213.0,149.7582,149.9101,149.521,149.6064,112213.0
2019-01-29 11:15:00,157.65,157.86,157.52,157.54,83590.0,149.6254,149.8247,149.502,149.521,83590.0
2019-01-29 11:20:00,157.57,157.77,157.12,157.17,94826.0,149.5494,149.7392,149.1223,149.1698,94826.0
2019-01-29 11:25:00,157.15,157.61,157.11,157.39,120687.0,149.1508,149.5874,149.1128,149.3786,120687.0
2019-01-29 11:30:00,157.41,157.63,157.28,157.45,88888.0,149.3976,149.6064,149.2742,149.4355,88888.0
2019-01-29 11:35:00,157.45,158.34,157.36,158.1,166774.0,149.4355,150.2802,149.3501,150.0524,166774.0
2019-01-29 11:40:00,158.12,158.13,157.73,157.81,68703.0,150.0714,150.0809,149.7013,149.7772,68703.0
2019-01-29 11:45:00,157.84,157.84,156.98,157.08,156082.0,149.8057,149.8057,148.9895,149.0844,156082.0
2019-01-29 11:50:00,157.11,157.12,156.72,156.85,183878.0,149.1128,149.1223,148.7427,148.8661,183878.0
2019-01-29 11:55:00,156.85,156.96,156.64,156.82,135537.0,148.8661,148.9705,148.6668,148.8376,135537.0
2019-01-29 12:00:00,156.82,156.87,156.63,156.71,77649.0,148.8376,148.8851,148.6573,148.7332,77649.0
2019-01-29 12:05:00,156.74,156.91,156.62,156.68,81509.0,148.7617,148.923,148.6478,148.7047,81509.0
2019-01-29 12:10:00,156.69,156.93,156.61,156.87,51227.0,148.7142,148.942,148.6383,148.8851,51227.0
2019-01-29 12:15:00,156.89,157.12,156.72,157.12,83499.0,148.904,149.1223,148.7427,149.1223,83499.0
2019-01-29 12:20:00,157.14,157.2,156.9,157.02,58313.0,149.1413,149.1983,148.9135,149.0274,58313.0
2019-01-29 12:25:00,157.0,157.06,156.87,156.92,55188.0,149.0084,149.0654,148.8851,148.9325,55188.0
2019-01-29 12:30:00,156.92,157.1,156.8,157.06,79758.0,148.9325,149.1034,148.8186,149.0654,79758.0
2019-01-29 12:35:00,157.05,157.62,157.04,157.59,86439.0,149.0559,149.5969,149.0464,149.5684,86439.0
2019-01-29 12:40:00,157.58,157.6,157.17,157.2,67419.0,149.5589,149.5779,149.1698,149.1983,67419.0
2019-01-29 12:45:00,157.21,157.4,157.16,157.24,68742.0,149.2078,149.3881,149.1603,149.2362,68742.0
2019-01-29 12:50:00,157.25,157.33,157.03,157.05,54735.0,149.2457,149.3216,149.0369,149.0559,54735.0
2019-01-29 12:55:00,157.05,157.18,156.9,156.97,53851.0,149.0559,149.1793,148.9135,148.98,53851.0
2019-01-29 13:00:00,156.93,157.0,156.79,156.95,52039.0,148.942,149.0084,148.8091,148.961,52039.0
2019-01-29 13:05:00,156.91,157.13,156.88,156.96,65744.0,148.923,149.1318,148.8945,148.9705,65744.0
2019-01-29 13:10:00,156.96,157.01,156.67,156.7,90474.0,148.9705,149.0179,148.6952,148.7237,90474.0
2019-01-29 13:15:00,156.7,157.03,156.67,157.02,55397.0,148.7237,149.0369,148.6952,149.0274,55397.0
2019-01-29 13:20:00,157.04,157.29,156.96,157.02,90396.0,149.0464,149.2837,148.9705,149.0274,90396.0
2019-01-29 13:25:00,157.01,157.01,156.82,156.96,54099.0,149.0179,149.0179,148.8376,148.9705,54099.0
2019-01-29 13:30:00,156.97,157.04,156.54,156.54,113751.0,148.98,149.0464,148.5719,148.5719,113751.0
2019-01-29 13:35:00,156.56,156.81,156.34,156.74,163842.0,148.5908,148.8281,148.382,148.7617,163842.0
2019-01-29 13:40:00,156.75,157.06,156.73,156.86,159451.0,148.7712,149.0654,148.7522,148.8756,159451.0
2019-01-29 13:45:00,156.87,157.15,156.86,157.02,57116.0,148.8851,149.1508,148.8756,149.0274,57116.0
2019-01-29 13:50:00,157.03,157.34,156.94,157.01,107460.0,149.0369,149.3311,148.9515,149.0179,107460.0
2019-01-29 13:55:00,156.99,157.45,156.98,157.23,80379.0,148.9989,149.4355,148.9895,149.2267,80379.0
2019-01-29 14:00:00,157.23,157.3,157.07,157.26,46108.0,149.2267,149.2932,149.0749,149.2552,46108.0
2019-01-29 14:05:00,157.25,157.62,157.21,157.6,69121.0,149.2457,149.5969,149.2078,149.5779,69121.0
2019-01-29 14:10:00,157.61,157.83,157.57,157.61,84861.0,149.5874,149.7962,149.5494,149.5874,84861.0
2019-01-29 14:15:00,157.61,157.62,157.35,157.39,67672.0,149.5874,149.5969,149.3406,149.3786,67672.0
2019-01-29 14:20:00,157.37,157.44,157.22,157.31,72712.0,149.3596,149.426,149.2172,149.3027,72712.0
2019-01-29 14:25:00,157.31,157.51,157.23,157.41,112657.0,149.3027,149.4925,149.2267,149.3976,112657.0
2019-01-29 14:30:00,157.39,157.52,157.33,157.52,74311.0,149.3786,149.502,149.3216,149.502,74311.0
2019-01-29 14:35:00,157.51,157.54,157.04,157.06,131613.0,149.4925,149.521,149.0464,149.0654,131613.0
2019-01-29 14:40:00,157.05,157.3,157.01,157.24,87717.0,149.0559,149.2932,149.0179,149.2362,87717.0
2019-01-29 14:45:00,157.25,157.26,156.84,157.15,139341.0,149.2457,149.2552,148.8566,149.1508,139341.0
2019-01-29 14:50:00,157.13,157.24,157.1,157.17,47905.0,149.1318,149.2362,149.1034,149.1698,47905.0
2019-01-29 14:55:00,157.14,157.18,156.88,156.93,44138.0,149.1413,149.1793,148.8945,148.942,44138.0
2019-01-29 15:00:00,156.96,157.17,156.72,157.03,211690.0,148.9705,149.1698,148.7427,149.0369,211690.0
2019-01-29 15:05:00,157.04,157.23,156.95,157.22,132149.0,149.0464,149.2267,148.961,149.2172,132149.0
2019-01-29 15:10:00,157.23,157.25,157.03,157.12,79220.0,149.2267,149.2457,149.0369,149.1223,79220.0
2019-01-29 15:15:00,157.12,157.22,157.02,157.07,70773.0,149.1223,149.2172,149.0274,149.0749,70773.0
2019-01-29 15:20:00,157.07,157.25,156.96,157.12,108077.0,149.0749,149.2457,148.9705,149.1223,108077.0
2019-01-29 15:25:00,157.14,157.34,157.01,157.22,135485.0,149.1413,149.3311,149.0179,149.2172,135485.0
2019-01-29 15:30:00,157.21,157.45,157.16,157.18,180395.0,149.2078,149.4355,149.1603,149.1793,180395.0
2019-01-29 15:35:00,157.18,157.28,156.87,156.94,191138.0,149.1793,149.2742,148.8851,148.9515,191138.0
2019-01-29 15:40:00,156.95,157.13,156.76,156.94,232841.0,148.961,149.1318,148.7807,148.9515,232841.0
2019-01-29 15:45:00,156.96,157.05,156.6,156.75,240811.0,148.9705,149.0559,148.6288,148.7712,240811.0
2019-01-29 15:50:00,156.75,156.76,156.23,156.42,353344.0,148.7712,148.7807,148.2776,148.458,353344.0
2019-01-29 15:55:00,156.48,157.2,155.92,156.81,1012432.0,148.5149,149.1983,147.9834,148.8281,1012432.0
2019-01-30 09:30:00,161.29,163.36,160.5,162.74,1675860.0,153.0801,155.0447,152.3303,154.4563,1675860.0
2019-01-30 09:35:00,162.72,164.1,162.46,163.48,1108335.0,154.4373,155.747,154.1905,155.1586,1108335.0
2019-01-30 09:40:00,163.41,163.6,162.15,162.45,593787.0,155.0922,155.2725,153.8963,154.181,593787.0
2019-01-30 09:45:00,162.49,162.88,161.78,162.06,665612.0,154.219,154.5891,153.5451,153.8109,665612.0
2019-01-30 09:50:00,162.1,162.66,161.9,162.12,336468.0,153.8488,154.3803,153.659,153.8678,336468.0
2019-01-30 09:55:00,162.02,162.8,161.91,162.73,339909.0,153.7729,154.5132,153.6685,154.4468,339909.0
2019-01-30 10:00:00,162.7,163.33,162.31,162.49,553535.0,154.4183,155.0162,154.0482,154.219,553535.0
2019-01-30 10:05:00,162.53,162.9,161.98,162.87,374053.0,154.257,154.6081,153.735,154.5796,374053.0
2019-01-30 10:10:00,162.87,162.95,161.95,162.0,357903.0,154.5796,154.6556,153.7065,153.7539,357903.0
2019-01-30 10:15:00,162.02,162.47,161.98,162.46,268612.0,153.7729,154.2,153.735,154.1905,268612.0
2019-01-30 10:20:00,162.45,163.08,162.44,163.03,307176.0,154.181,154.779,154.1715,154.7315,307176.0
2019-01-30 10:25:00,163.04,163.16,162.91,163.13,287097.0,154.741,154.8549,154.6176,154.8264,287097.0
2019-01-30 10:30:00,163.13,164.36,163.07,164.31,753432.0,154.8264,155.9938,154.7695,155.9463,753432.0
2019-01-30 10:35:00,164.33,165.0,164.18,164.55,1091669.0,155.9653,156.6012,155.823,156.1741,1091669.0
2019-01-30 10:40:00,164.55,165.06,164.28,164.9,536502.0,156.1741,156.6582,155.9179,156.5063,536502.0
2019-01-30 10:45:00,164.91,165.44,164.7,165.09,719270.0,156.5158,157.0188,156.3165,156.6866,719270.0
2019-01-30 10:50:00,165.07,165.95,164.95,165.8,826310.0,156.6677,157.5029,156.5538,157.3605,826310.0
2019-01-30 10:55:00,165.87,166.39,165.69,166.02,903262.0,157.4269,157.9205,157.2561,157.5693,903262.0
2019-01-30 11:00:00,166.05,166.48,165.32,166.31,698754.0,157.5978,158.0059,156.9049,157.8445,698754.0
2019-01-30 11:05:00,166.32,166.48,165.99,166.23,653016.0,157.854,158.0059,157.5408,157.7686,653016.0
2019-01-30 11:10:00,166.18,166.3,165.92,166.0,810776.0,157.7212,157.8351,157.4744,157.5503,810776.0
2019-01-30 11:15:00,165.99,166.27,165.79,166.02,418371.0,157.5408,157.8066,157.351,157.5693,418371.0
2019-01-30 11:20:00,166.02,166.15,165.02,165.1,395460.0,157.5693,157.6927,156.6202,156.6961,395460.0
2019-01-30 11:25:00,165.09,165.53,164.88,164.93,375598.0,156.6866,157.1042,156.4873,156.5348,375598.0
2019-01-30 11:30:00,164.93,165.1,164.44,164.93,403886.0,156.5348,156.6961,156.0697,156.5348,403886.0
2019-01-30 11:35:00,164.96,165.07,164.74,164.87,158364.0,156.5633,156.6677,156.3545,156.4778,158364.0
2019-01-30 11:40:00,164.87,165.49,164.82,165.46,230770.0,156.4778,157.0663,156.4304,157.0378,230770.0
2019-01-30 11:45:00,165.47,165.58,164.61,164.78,283554.0,157.0473,157.1517,156.2311,156.3924,283554.0
2019-01-30 11:50:00,164.71,164.75,164.01,164.17,316977.0,156.326,156.364,155.6616,155.8135,316977.0
2019-01-30 11:55:00,164.14,164.28,163.25,163.55,601461.0,155.785,155.9179,154.9403,155.225,601461.0
2019-01-30 12:00:00,163.55,163.75,162.94,163.38,525542.0,155.225,155.4149,154.6461,155.0637,525542.0
2019-01-30 12:05:00,163.37,163.94,163.12,163.5,251536.0,155.0542,155.5952,154.8169,155.1776,251536.0
2019-01-30 12:10:00,163.52,163.79,163.49,163.57,123853.0,155.1966,155.4528,155.1681,155.244,123853.0
2019-01-30 12:15:00,163.57,163.68,163.2,163.58,129427.0,155.244,155.3484,154.8929,155.2535,129427.0
2019-01-30 12:20:00,163.61,163.91,163.28,163.3,119326.0,155.282,155.5667,154.9688,154.9878,119326.0
2019-01-30 12:25:00,163.3,163.51,163.21,163.44,84966.0,154.9878,155.1871,154.9023,155.1206,84966.0
2019-01-30 12:30:00,163.46,163.68,163.3,163.68,99459.0,155.1396,155.3484,154.9878,155.3484,99459.0
2019-01-30 12:35:00,163.68,163.79,163.52,163.76,71414.0,155.3484,155.4528,155.1966,155.4243,71414.0
2019-01-30 12:40:00,163.76,163.9,163.62,163.89,140759.0,155.4243,155.5572,155.2915,155.5477,140759.0
2019-01-30 12:45:00,163.89,164.2,163.78,164.18,122791.0,155.5477,155.8419,155.4433,155.823,122791.0
2019-01-30 12:50:00,164.17,164.42,164.1,164.29,130123.0,155.8135,156.0508,155.747,155.9274,130123.0
2019-01-30 12:55:00,164.32,164.64,164.25,164.43,123815.0,155.9558,156.2596,155.8894,156.0602,123815.0
2019-01-30 13:00:00,164.4,164.83,164.39,164.67,131511.0,156.0318,156.4399,156.0223,156.288,131511.0
2019-01-30 13:05:00,164.67,164.98,164.59,164.94,119368.0,156.288,156.5822,156.2121,156.5443,119368.0
2019-01-30 13:10:00,164.94,165.06,164.64,164.76,144715.0,156.5443,156.6582,156.2596,156.3734,144715.0
2019-01-30 13:15:00,164.78,165.0,164.47,164.92,100116.0,156.3924,156.6012,156.0982,156.5253,100116.0
2019-01-30 13:20:00,164.96,165.15,164.7,165.13,151286.0,156.5633,156.7436,156.3165,156.7246,151286.0
2019-01-30 13:25:00,165.15,165.79,165.15,165.64,229332.0,156.7436,157.351,156.7436,157.2087,229332.0
2019-01-30 13:30:00,165.63,165.89,165.56,165.58,124011.0,157.1992,157.4459,157.1327,157.1517,124011.0
2019-01-30 13:35:00,165.6,165.71,165.33,165.41,144778.0,157.1707,157.2751,156.9144,156.9904,144778.0
2019-01-30 13:40:00,165.41,165.68,165.27,165.57,242283.0,156.9904,157.2466,156.8575,157.1422,242283.0
2019-01-30 13:45:00,165.59,165.87,165.28,165.48,204577.0,157.1612,157.4269,156.867,157.0568,204577.0
2019-01-30 13:50:00,165.5,165.66,165.31,165.51,100875.0,157.0758,157.2276,156.8954,157.0853,100875.0
2019-01-30 13:55:00,165.54,165.6,165.18,165.27,102994.0,157.1137,157.1707,156.7721,156.8575,102994.0
2019-01-30 14:00:00,165.32,167.24,165.31,167.16,764913.0,156.9049,158.7272,156.8954,158.6513,764913.0
2019-01-30 14:05:00,167.12,167.31,166.22,166.3,297506.0,158.6133,158.7936,157.7591,157.8351,297506.0
2019-01-30 14:10:00,166.31,167.28,166.14,167.09,276429.0,157.8445,158.7652,157.6832,158.5848,276429.0
2019-01-30 14:15:00,167.09,167.16,166.62,166.86,267539.0,158.5848,158.6513,158.1388,158.3666,267539.0
2019-01-30 14:20:00,166.86,167.3,166.56,166.97,211109.0,158.3666,158.7842,158.0818,158.471,211109.0
2019-01-30 14:25:00,166.99,167.15,166.72,166.94,210710.0,158.4899,158.6418,158.2337,158.4425,210710.0
2019-01-30 14:30:00,166.98,167.05,166.51,166.92,216704.0,158.4804,158.5469,158.0344,158.4235,216704.0
2019-01-30 14:35:00,166.91,167.03,166.53,166.93,165134.0,158.414,158.5279,158.0533,158.433,165134.0
2019-01-30 14:40:00,166.91,167.0,166.67,166.92,176481.0,158.414,158.4994,158.1862,158.4235,176481.0
2019-01-30 14:45:00,166.94,167.61,166.84,167.47,397772.0,158.4425,159.0784,158.3476,158.9455,397772.0
2019-01-30 14:50:00,167.47,167.84,167.47,167.69,305742.0,158.9455,159.2967,158.9455,159.1543,305742.0
2019-01-30 14:55:00,167.68,167.69,167.2,167.22,182839.0,159.1448,159.1543,158.6892,158.7082,182839.0
2019-01-30 15:00:00,167.2,167.38,167.03,167.04,218514.0,158.6892,158.8601,158.5279,158.5374,218514.0
2019-01-30 15:05:00,167.05,167.15,166.87,166.9,344826.0,158.5469,158.6418,158.376,158.4045,344826.0
2019-01-30 15:10:00,166.9,167.02,166.1,166.53,331101.0,158.4045,158.5184,157.6452,158.0533,331101.0
2019-01-30 15:15:00,166.54,166.61,166.04,166.42,269433.0,158.0628,158.1293,157.5883,157.9489,269433.0
2019-01-30 15:20:00,166.46,166.71,166.29,166.39,171333.0,157.9869,158.2242,157.8256,157.9205,171333.0
2019-01-30 15:25:00,166.4,166.45,166.07,166.07,145623.0,157.93,157.9774,157.6168,157.6168,145623.0
2019-01-30 15:30:00,166.09,166.25,166.0,166.24,246848.0,157.6357,157.7876,157.5503,157.7781,246848.0
2019-01-30 15:35:00,166.24,166.6,166.2,166.33,237143.0,157.7781,158.1198,157.7401,157.8635,237143.0
2019-01-30 15:40:00,166.33,166.38,165.75,165.92,288441.0,157.8635,157.911,157.3131,157.4744,288441.0
2019-01-30 15:45:00,165.91,166.89,165.83,166.88,330619.0,157.4649,158.395,157.389,158.3855,330619.0
2019-01-30 15:50:00,166.88,167.1,166.71,166.77,440015.0,158.3855,158.5943,158.2242,158.2811,440015.0
2019-01-30 15:55:00,166.78,166.94,166.57,166.8,853718.0,158.2906,158.4425,158.0913,158.3096,853718.0
2019-01-31 09:30:00,167.8,169.17,166.6,169.0,1331345.0,159.2587,160.559,158.1198,160.3976,1331345.0
2019-01-31 09:35:00,169.0,169.73,167.45,167.5,909032.0,160.3976,161.0905,158.9265,158.974,909032.0
2019-01-31 09:40:00,167.5,167.77,167.03,167.74,501907.0,158.974,159.2302,158.5279,159.2018,501907.0
2019-01-31 09:45:00,167.79,168.65,167.43,167.77,474479.0,159.2492,160.0654,158.9075,159.2302,474479.0
2019-01-31 09:50:00,167.77,168.5,167.77,168.47,271402.0,159.2302,159.9231,159.2302,159.8946,271402.0
2019-01-31 09:55:00,168.44,168.5,167.76,167.8,298734.0,159.8661,159.9231,159.2207,159.2587,298734.0
2019-01-31 10:00:00,167.83,168.39,167.61,168.32,253144.0,159.2872,159.8187,159.0784,159.7522,253144.0
2019-01-31 10:05:00,168.28,168.8,168.0,168.57,275519.0,159.7143,160.2078,159.4485,159.9895,275519.0
2019-01-31 10:10:00,168.55,168.97,168.3,168.38,238188.0,159.9705,160.3691,159.7333,159.8092,238188.0
2019-01-31 10:15:00,168.36,168.59,167.81,167.96,331603.0,159.7902,160.0085,159.2682,159.4106,331603.0
2019-01-31 10:20:00,167.95,168.13,167.84,167.89,318629.0,159.4011,159.5719,159.2967,159.3441,318629.0
2019-01-31 10:25:00,167.87,168.2,167.12,167.38,345670.0,159.3251,159.6383,158.6133,158.8601,345670.0
2019-01-31 10:30:00,167.38,167.53,167.11,167.32,231438.0,158.8601,159.0024,158.6038,158.8031,231438.0
2019-01-31 10:35:00,167.32,168.0,167.3,167.95,240930.0,158.8031,159.4485,158.7842,159.4011,240930.0
2019-01-31 10:40:00,167.93,168.35,167.88,168.22,319560.0,159.3821,159.7807,159.3346,159.6573,319560.0
2019-01-31 10:45:00,168.23,168.25,167.75,167.9,150521.0,159.6668,159.6858,159.2112,159.3536,150521.0
2019-01-31 10:50:00,167.86,168.15,167.32,167.32,144655.0,159.3156,159.5909,158.8031,158.8031,144655.0
2019-01-31 10:55:00,167.32,168.04,167.28,167.78,158319.0,158.8031,159.4865,158.7652,159.2397,158319.0
2019-01-31 11:00:00,167.74,167.8,167.43,167.47,129689.0,159.2018,159.2587,158.9075,158.9455,129689.0
2019-01-31 11:05:00,167.47,167.47,167.13,167.36,174881.0,158.9455,158.9455,158.6228,158.8411,174881.0
2019-01-31 11:10:00,167.39,167.51,166.15,166.24,367263.0,158.8696,158.9835,157.6927,157.7781,367263.0
2019-01-31 11:15:00,166.27,166.64,166.15,166.43,258391.0,157.8066,158.1577,157.6927,157.9584,258391.0
2019-01-31 11:20:00,166.4,166.61,165.7,165.99,268277.0,157.93,158.1293,157.2656,157.5408,268277.0
2019-01-31 11:25:00,166.04,166.6,165.95,166.14,124755.0,157.5883,158.1198,157.5029,157.6832,124755.0
2019-01-31 11:30:00,166.12,166.9,165.94,166.87,147772.0,157.6642,158.4045,157.4934,158.376,147772.0
2019-01-31 11:35:00,166.87,167.25,166.66,167.25,173542.0,158.376,158.7367,158.1767,158.7367,173542.0
2019-01-31 11:40:00,167.26,167.57,167.22,167.48,134030.0,158.7462,159.0404,158.7082,158.955,134030.0
2019-01-31 11:45:00,167.46,167.59,167.25,167.5,116661.0,158.936,159.0594,158.7367,158.974,116661.0
2019-01-31 11:50:00,167.51,167.88,167.38,167.86,93319.0,158.9835,159.3346,158.8601,159.3156,93319.0
2019-01-31 11:55:00,167.86,168.0,167.37,167.44,152744.0,159.3156,159.4485,158.8506,158.917,152744.0
2019-01-31 12:00:00,167.45,167.7,167.44,167.67,93218.0,158.9265,159.1638,158.917,159.1353,93218.0
2019-01-31 12:05:00,167.67,167.81,167.59,167.67,90715.0,159.1353,159.2682,159.0594,159.1353,90715.0
2019-01-31 12:10:00,167.67,168.15,167.65,168.14,135778.0,159.1353,159.5909,159.1163,159.5814,135778.0
2019-01-31 12:15:00,168.15,168.39,167.76,167.92,177112.0,159.5909,159.8187,159.2207,159.3726,177112.0
2019-01-31 12:20:00,167.92,168.26,167.88,168.13,93303.0,159.3726,159.6953,159.3346,159.5719,93303.0
2019-01-31 12:25:00,168.14,168.24,167.72,167.9,131023.0,159.5814,159.6763,159.1828,159.3536,131023.0
2019-01-31 12:30:00,167.91,168.18,167.88,168.13,52110.0,159.3631,159.6194,159.3346,159.5719,52110.0
2019-01-31 12:35:00,168.13,168.38,168.1,168.19,95250.0,159.5719,159.8092,159.5434,159.6289,95250.0
2019-01-31 12:40:00,168.21,168.49,167.95,167.95,115542.0,159.6478,159.9136,159.4011,159.4011,115542.0
2019-01-31 12:45:00,167.94,168.3,167.87,168.3,64370.0,159.3916,159.7333,159.3251,159.7333,64370.0
2019-01-31 12:50:00,168.3,168.55,168.21,168.44,125346.0,159.7333,159.9705,159.6478,159.8661,125346.0
2019-01-31 12:55:00,168.45,168.65,168.43,168.55,87313.0,159.8756,160.0654,159.8566,159.9705,87313.0
2019-01-31 13:00:00,168.55,168.8,168.45,168.68,108933.0,159.9705,160.2078,159.8756,160.0939,108933.0
2019-01-31 13:05:00,168.72,168.83,168.69,168.71,70448.0,160.1319,160.2363,160.1034,160.1224,70448.0
2019-01-31 13:10:00,168.72,168.87,168.63,168.87,65430.0,160.1319,160.2742,160.0465,160.2742,65430.0
2019-01-31 13:15:00,168.87,168.88,168.32,168.46,72315.0,160.2742,160.2837,159.7522,159.8851,72315.0
2019-01-31 13:20:00,168.43,168.66,168.35,168.35,98333.0,159.8566,160.0749,159.7807,159.7807,98333.0
2019-01-31 13:25:00,168.37,168.51,168.21,168.5,147419.0,159.7997,159.9326,159.6478,159.9231,147419.0
2019-01-31 13:30:00,168.5,168.56,167.92,167.98,183141.0,159.9231,159.98,159.3726,159.4295,183141.0
2019-01-31 13:35:00,167.96,168.11,167.83,167.9,68101.0,159.4106,159.5529,159.2872,159.3536,68101.0
2019-01-31 13:40:00,167.9,168.35,167.75,168.23,201840.0,159.3536,159.7807,159.2112,159.6668,201840.0
2019-01-31 13:45:00,168.24,168.62,168.05,168.42,137772.0,159.6763,160.037,159.496,159.8471,137772.0
2019-01-31 13:50:00,168.42,168.67,168.36,168.58,60510.0,159.8471,160.0844,159.7902,159.999,60510.0
2019-01-31 13:55:00,168.57,168.74,168.49,168.71,55342.0,159.9895,160.1509,159.9136,160.1224,55342.0
2019-01-31 14:00:00,168.7,169.0,168.69,168.88,151700.0,160.1129,160.3976,160.1034,160.2837,151700.0
2019-01-31 14:05:00,168.87,168.95,168.77,168.95,68772.0,160.2742,160.3502,160.1793,160.3502,68772.0
2019-01-31 14:10:00,168.95,169.0,168.7,168.78,105151.0,160.3502,160.3976,160.1129,160.1888,105151.0
2019-01-31 14:15:00,168.78,168.92,168.61,168.69,68685.0,160.1888,160.3217,160.0275,160.1034,68685.0
2019-01-31 14:20:00,168.69,168.81,168.65,168.72,67520.0,160.1034,160.2173,160.0654,160.1319,67520.0
2019-01-31 14:25:00,168.74,168.91,168.63,168.81,94149.0,160.1509,160.3122,160.0465,160.2173,94149.0
2019-01-31 14:30:00,168.8,168.99,168.7,168.94,92645.0,160.2078,160.3881,160.1129,160.3407,92645.0
2019-01-31 14:35:00,168.95,168.98,168.83,168.9,107947.0,160.3502,160.3786,160.2363,160.3027,107947.0
2019-01-31 14:40:00,168.89,168.92,168.57,168.8,74620.0,160.2932,160.3217,159.9895,160.2078,74620.0
2019-01-31 14:45:00,168.8,168.83,168.67,168.7,68849.0,160.2078,160.2363,160.0844,160.1129,68849.0
2019-01-31 14:50:00,168.68,168.83,168.61,168.74,79676.0,160.0939,160.2363,160.0275,160.1509,79676.0
2019-01-31 14:55:00,168.75,168.97,168.73,168.91,78736.0,160.1603,160.3691,160.1414,160.3122,78736.0
2019-01-31 15:00:00,168.92,168.92,168.42,168.42,114654.0,160.3217,160.3217,159.8471,159.8471,114654.0
2019-01-31 15:05:00,168.42,168.56,168.38,168.5,86438.0,159.8471,159.98,159.8092,159.9231,86438.0
2019-01-31 15:10:00,168.5,168.5,168.19,168.19,111955.0,159.9231,159.9231,159.6289,159.6289,111955.0
2019-01-31 15:15:00,168.17,168.47,168.15,168.43,120267.0,159.6099,159.8946,159.5909,159.8566,120267.0
2019-01-31 15:20:00,168.44,168.52,168.13,168.36,110300.0,159.8661,159.9421,159.5719,159.7902,110300.0
2019-01-31 15:25:00,168.38,168.6,168.33,168.42,111471.0,159.8092,160.018,159.7617,159.8471,111471.0
2019-01-31 15:30:00,168.43,168.93,168.34,168.91,198065.0,159.8566,160.3312,159.7712,160.3122,198065.0
2019-01-31 15:35:00,168.93,168.93,168.57,168.75,148286.0,160.3312,160.3312,159.9895,160.1603,148286.0
2019-01-31 15:40:00,168.74,168.84,168.68,168.75,252977.0,160.1509,160.2458,160.0939,160.1603,252977.0
2019-01-31 15:45:00,168.74,168.84,168.61,168.67,266948.0,160.1509,160.2458,160.0275,160.0844,266948.0
2019-01-31 15:50:00,168.66,169.0,168.62,168.98,560905.0,160.0749,160.3976,160.037,160.3786,560905.0
2019-01-31 15:55:00,168.98,168.98,168.41,168.45,691613.0,160.3786,160.3786,159.8377,159.8756,691613.0
2019-02-01 09:30:00,168.0,168.74,167.76,168.68,780486.0,159.4485,160.1509,159.2207,160.0939,780486.0
2019-02-01 09:35:00,168.63,168.87,168.38,168.51,408868.0,160.0465,160.2742,159.8092,159.9326,408868.0
2019-02-01 09:40:00,168.53,169.4,168.48,168.89,487153.0,159.9515,160.7773,159.9041,160.2932,487153.0
2019-02-01 09:45:00,168.9,169.17,168.05,168.09,414040.0,160.3027,160.559,159.496,159.5339,414040.0
2019-02-01 09:50:00,168.09,168.45,167.8,168.42,196864.0,159.5339,159.8756,159.2587,159.8471,196864.0
2019-02-01 09:55:00,168.43,168.51,167.69,167.7,180432.0,159.8566,159.9326,159.1543,159.1638,180432.0
2019-02-01 10:00:00,167.72,168.38,167.63,168.26,145876.0,159.1828,159.8092,159.0974,159.6953,145876.0
2019-02-01 10:05:00,168.28,168.55,168.12,168.18,123584.0,159.7143,159.9705,159.5624,159.6194,123584.0
2019-02-01 10:10:00,168.2,168.42,168.06,168.08,86933.0,159.6383,159.8471,159.5055,159.5245,86933.0
2019-02-01 10:15:00,168.09,168.46,168.02,168.18,101404.0,159.5339,159.8851,159.4675,159.6194,101404.0
2019-02-01 10:20:00,168.2,168.6,168.11,168.52,105214.0,159.6383,160.018,159.5529,159.9421,105214.0
2019-02-01 10:25:00,168.53,168.73,168.25,168.38,150229.0,159.9515,160.1414,159.6858,159.8092,150229.0
2019-02-01 10:30:00,168.39,168.62,168.25,168.53,71163.0,159.8187,160.037,159.6858,159.9515,71163.0
2019-02-01 10:35:00,168.56,168.56,168.37,168.49,88474.0,159.98,159.98,159.7997,159.9136,88474.0
2019-02-01 10:40:00,168.47,168.49,168.26,168.28,53952.0,159.8946,159.9136,159.6953,159.7143,53952.0
2019-02-01 10:45:00,168.28,168.5,168.28,168.41,49301.0,159.7143,159.9231,159.7143,159.8377,49301.0
2019-02-01 10:50:00,168.43,168.5,168.02,168.23,101461.0,159.8566,159.9231,159.4675,159.6668,101461.0
2019-02-01 10:55:00,168.25,168.34,168.07,168.1,81182.0,159.6858,159.7712,159.515,159.5434,81182.0
2019-02-01 11:00:00,168.14,168.21,167.88,167.99,101425.0,159.5814,159.6478,159.3346,159.439,101425.0
2019-02-01 11:05:00,167.96,168.21,167.91,168.17,64529.0,159.4106,159.6478,159.3631,159.6099,64529.0
2019-02-01 11:10:00,168.18,168.38,168.06,168.38,62304.0,159.6194,159.8092,159.5055,159.8092,62304.0
2019-02-01 11:15:00,168.37,168.44,168.1,168.17,51588.0,159.7997,159.8661,159.5434,159.6099,51588.0
2019-02-01 11:20:00,168.15,168.43,168.08,168.32,67852.0,159.5909,159.8566,159.5245,159.7522,67852.0
2019-02-01 11:25:00,168.34,168.55,168.34,168.45,153750.0,159.7712,159.9705,159.7712,159.8756,153750.0
2019-02-01 11:30:00,168.44,168.6,168.4,168.5,132274.0,159.8661,160.018,159.8282,159.9231,132274.0
2019-02-01 11:35:00,168.48,168.63,168.43,168.55,91730.0,159.9041,160.0465,159.8566,159.9705,91730.0
2019-02-01 11:40:00,168.58,168.8,168.53,168.56,154283.0,159.999,160.2078,159.9515,159.98,154283.0
2019-02-01 11:45:00,168.6,168.63,168.37,168.52,82023.0,160.018,160.0465,159.7997,159.9421,82023.0
2019-02-01 11:50:00,168.5,168.54,168.32,168.32,49127.0,159.9231,159.961,159.7522,159.7522,49127.0
2019-02-01 11:55:00,168.33,168.4,168.17,168.38,49917.0,159.7617,159.8282,159.6099,159.8092,49917.0
2019-02-01 12:00:00,168.38,168.44,168.2,168.3,71532.0,159.8092,159.8661,159.6383,159.7333,71532.0
2019-02-01 12:05:00,168.27,168.41,168.25,168.35,66112.0,159.7048,159.8377,159.6858,159.7807,66112.0
2019-02-01 12:10:00,168.34,168.5,168.32,168.43,39394.0,159.7712,159.9231,159.7522,159.8566,39394.0
2019-02-01 12:15:00,168.46,168.5,168.39,168.47,93571.0,159.8851,159.9231,159.8187,159.8946,93571.0
2019-02-01 12:20:00,168.46,168.66,168.3,168.35,215482.0,159.8851,160.0749,159.7333,159.7807,215482.0
2019-02-01 12:25:00,168.33,168.52,168.31,168.48,44467.0,159.7617,159.9421,159.7427,159.9041,44467.0
2019-02-01 12:30:00,168.49,168.49,168.0,168.28,76728.0,159.9136,159.9136,159.4485,159.7143,76728.0
2019-02-01 12:35:00,168.32,168.44,168.2,168.2,35013.0,159.7522,159.8661,159.6383,159.6383,35013.0
2019-02-01 12:40:00,168.21,168.31,168.18,168.3,28888.0,159.6478,159.7427,159.6194,159.7333,28888.0
2019-02-01 12:45:00,168.3,168.46,168.22,168.42,36542.0,159.7333,159.8851,159.6573,159.8471,36542.0
2019-02-01 12:50:00,168.43,168.47,168.3,168.43,27796.0,159.8566,159.8946,159.7333,159.8566,27796.0
2019-02-01 12:55:00,168.43,168.55,168.41,168.5,100117.0,159.8566,159.9705,159.8377,159.9231,100117.0
2019-02-01 13:00:00,168.5,168.64,168.43,168.52,52402.0,159.9231,160.0559,159.8566,159.9421,52402.0
2019-02-01 13:05:00,168.56,168.78,168.5,168.71,51428.0,159.98,160.1888,159.9231,160.1224,51428.0
2019-02-01 13:10:00,168.72,168.8,168.67,168.69,63299.0,160.1319,160.2078,160.0844,160.1034,63299.0
2019-02-01 13:15:00,168.69,168.79,168.56,168.69,63241.0,160.1034,160.1983,159.98,160.1034,63241.0
2019-02-01 13:20:00,168.69,168.74,168.51,168.74,62941.0,160.1034,160.1509,159.9326,160.1509,62941.0
2019-02-01 13:25:00,168.75,168.8,168.69,168.76,59977.0,160.1603,160.2078,160.1034,160.1698,59977.0
2019-02-01 13:30:00,168.73,168.8,168.61,168.79,46352.0,160.1414,160.2078,160.0275,160.1983,46352.0
2019-02-01 13:35:00,168.78,168.9,168.75,168.86,51828.0,160.1888,160.3027,160.1603,160.2647,51828.0
2019-02-01 13:40:00,168.85,169.0,168.84,168.87,67418.0,160.2553,160.3976,160.2458,160.2742,67418.0
2019-02-01 13:45:00,168.86,168.87,168.56,168.87,68652.0,160.2647,160.2742,159.98,160.2742,68652.0
2019-02-01 13:50:00,168.86,168.91,168.66,168.83,68996.0,160.2647,160.3122,160.0749,160.2363,68996.0
2019-02-01 13:55:00,168.82,169.01,168.81,168.91,147167.0,160.2268,160.4071,160.2173,160.3122,147167.0
2019-02-01 14:00:00,168.94,168.94,168.65,168.68,57558.0,160.3407,160.3407,160.0654,160.0939,57558.0
2019-02-01 14:05:00,168.67,168.79,168.6,168.72,63066.0,160.0844,160.1983,160.018,160.1319,63066.0
2019-02-01 14:10:00,168.73,168.85,168.7,168.85,75240.0,160.1414,160.2553,160.1129,160.2553,75240.0
2019-02-01 14:15:00,168.84,168.92,168.6,168.67,63831.0,160.2458,160.3217,160.018,160.0844,63831.0
2019-02-01 14:20:00,168.65,168.75,168.4,168.42,65295.0,160.0654,160.1603,159.8282,159.8471,65295.0
2019-02-01 14:25:00,168.43,168.65,168.4,168.62,91787.0,159.8566,160.0654,159.8282,160.037,91787.0
2019-02-01 14:30:00,168.62,168.63,168.53,168.57,46597.0,160.037,160.0465,159.9515,159.9895,46597.0
2019-02-01 14:35:00,168.56,168.59,168.47,168.55,40551.0,159.98,160.0085,159.8946,159.9705,40551.0
2019-02-01 14:40:00,168.54,168.58,168.42,168.49,66897.0,159.961,159.999,159.8471,159.9136,66897.0
2019-02-01 14:45:00,168.49,168.53,168.36,168.46,87440.0,159.9136,159.9515,159.7902,159.8851,87440.0
2019-02-01 14:50:00,168.47,168.52,168.15,168.25,73379.0,159.8946,159.9421,159.5909,159.6858,73379.0
2019-02-01 14:55:00,168.24,168.35,168.13,168.32,60823.0,159.6763,159.7807,159.5719,159.7522,60823.0
2019-02-01 15:00:00,168.32,168.49,168.29,168.37,73767.0,159.7522,159.9136,159.7238,159.7997,73767.0
2019-02-01 15:05:00,168.39,168.41,168.24,168.25,52188.0,159.8187,159.8377,159.6763,159.6858,52188.0
2019-02-01 15:10:00,168.25,168.36,168.21,168.24,52705.0,159.6858,159.7902,159.6478,159.6763,52705.0
2019-02-01 15:15:00,168.24,168.4,168.21,168.33,47677.0,159.6763,159.8282,159.6478,159.7617,47677.0
2019-02-01 15:20:00,168.33,168.38,168.2,168.23,66567.0,159.7617,159.8092,159.6383,159.6668,66567.0
2019-02-01 15:25:00,168.24,168.36,168.19,168.35,79346.0,159.6763,159.7902,159.6289,159.7807,79346.0
2019-02-01 15:30:00,168.35,168.39,168.26,168.29,82211.0,159.7807,159.8187,159.6953,159.7238,82211.0
2019-02-01 15:35:00,168.3,168.31,168.15,168.15,88802.0,159.7333,159.7427,159.5909,159.5909,88802.0
2019-02-01 15:40:00,168.15,168.22,168.04,168.1,115456.0,159.5909,159.6573,159.4865,159.5434,115456.0
2019-02-01 15:45:00,168.11,168.14,167.84,167.9,147328.0,159.5529,159.5814,159.2967,159.3536,147328.0
2019-02-01 15:50:00,167.89,168.05,167.81,168.02,195606.0,159.3441,159.496,159.2682,159.4675,195606.0
2019-02-01 15:55:00,168.01,168.18,167.87,167.9,325153.0,159.458,159.6194,159.3251,159.3536,325153.0
2019-02-04 09:30:00,166.32,167.0,166.0,166.56,453087.0,157.854,158.4994,157.5503,158.0818,453087.0
2019-02-04 09:35:00,166.54,166.64,165.61,165.88,229967.0,158.0628,158.1577,157.1802,157.4364,229967.0
2019-02-04 09:40:00,165.83,166.45,165.81,166.09,147149.0,157.389,157.9774,157.37,157.6357,147149.0
2019-02-04 09:45:00,166.11,166.84,166.06,166.68,80659.0,157.6547,158.3476,157.6073,158.1957,80659.0
2019-02-04 09:50:00,166.7,167.19,166.68,167.0,91898.0,158.2147,158.6798,158.1957,158.4994,91898.0
2019-02-04 09:55:00,167.0,167.15,166.89,167.1,72850.0,158.4994,158.6418,158.395,158.5943,72850.0
2019-02-04 10:00:00,167.11,167.17,166.79,167.01,92124.0,158.6038,158.6608,158.3001,158.5089,92124.0
2019-02-04 10:05:00,167.04,167.32,166.87,166.93,125007.0,158.5374,158.8031,158.376,158.433,125007.0
2019-02-04 10:10:00,166.93,167.23,166.81,167.08,92894.0,158.433,158.7177,158.3191,158.5754,92894.0
2019-02-04 10:15:00,167.09,167.15,166.75,166.78,113288.0,158.5848,158.6418,158.2621,158.2906,113288.0
2019-02-04 10:20:00,166.78,167.35,166.63,167.28,128449.0,158.2906,158.8316,158.1483,158.7652,128449.0
2019-02-04 10:25:00,167.3,167.33,166.85,166.88,100322.0,158.7842,158.8126,158.3571,158.3855,100322.0
2019-02-04 10:30:00,166.85,167.32,166.82,167.3,59631.0,158.3571,158.8031,158.3286,158.7842,59631.0
2019-02-04 10:35:00,167.25,167.55,167.25,167.27,75391.0,158.7367,159.0214,158.7367,158.7557,75391.0
2019-02-04 10:40:00,167.25,167.39,167.06,167.07,56240.0,158.7367,158.8696,158.5564,158.5659,56240.0
2019-02-04 10:45:00,167.1,167.15,166.8,166.99,91197.0,158.5943,158.6418,158.3096,158.4899,91197.0
2019-02-04 10:50:00,166.94,167.26,166.8,166.91,49512.0,158.4425,158.7462,158.3096,158.414,49512.0
2019-02-04 10:55:00,166.92,167.0,166.62,166.87,62484.0,158.4235,158.4994,158.1388,158.376,62484.0
2019-02-04 11:00:00,166.88,167.03,166.73,167.01,58629.0,158.3855,158.5279,158.2432,158.5089,58629.0
2019-02-04 11:05:00,167.01,167.07,166.87,167.05,75016.0,158.5089,158.5659,158.376,158.5469,75016.0
2019-02-04 11:10:00,167.06,167.06,166.91,166.97,54437.0,158.5564,158.5564,158.414,158.471,54437.0
2019-02-04 11:15:00,166.99,167.0,166.52,166.65,99034.0,158.4899,158.4994,158.0439,158.1672,99034.0
2019-02-04 11:20:00,166.65,166.73,166.52,166.54,48473.0,158.1672,158.2432,158.0439,158.0628,48473.0
2019-02-04 11:25:00,166.57,166.6,166.26,166.39,83266.0,158.0913,158.1198,157.7971,157.9205,83266.0
2019-02-04 11:30:00,166.39,166.59,166.22,166.54,67429.0,157.9205,158.1103,157.7591,158.0628,67429.0
2019-02-04 11:35:00,166.56,166.58,166.31,166.36,51615.0,158.0818,158.1008,157.8445,157.892,51615.0
2019-02-04 11:40:00,166.38,166.41,166.1,166.21,57205.0,157.911,157.9395,157.6452,157.7496,57205.0
2019-02-04 11:45:00,166.19,166.3,166.07,166.18,83075.0,157.7307,157.8351,157.6168,157.7212,83075.0
2019-02-04 11:50:00,166.15,166.18,165.86,165.9,98963.0,157.6927,157.7212,157.4175,157.4554,98963.0
2019-02-04 11:55:00,165.89,166.09,165.81,165.92,93318.0,157.4459,157.6357,157.37,157.4744,93318.0
2019-02-04 12:00:00,165.91,166.0,165.81,165.94,59969.0,157.4649,157.5503,157.37,157.4934,59969.0
2019-02-04 12:05:00,165.93,166.14,165.86,166.03,94700.0,157.4839,157.6832,157.4175,157.5788,94700.0
2019-02-04 12:10:00,166.05,166.27,166.03,166.22,45582.0,157.5978,157.8066,157.5788,157.7591,45582.0
2019-02-04 12:15:00,166.17,166.26,166.1,166.21,31547.0,157.7117,157.7971,157.6452,157.7496,31547.0
2019-02-04 12:20:00,166.21,166.36,166.18,166.36,35223.0,157.7496,157.892,157.7212,157.892,35223.0
2019-02-04 12:25:00,166.34,166.48,166.16,166.22,38278.0,157.873,158.0059,157.7022,157.7591,38278.0
2019-02-04 12:30:00,166.19,166.3,166.06,166.27,47693.0,157.7307,157.8351,157.6073,157.8066,47693.0
2019-02-04 12:35:00,166.26,166.4,166.22,166.27,40292.0,157.7971,157.93,157.7591,157.8066,40292.0
2019-02-04 12:40:00,166.24,166.45,166.23,166.42,27494.0,157.7781,157.9774,157.7686,157.9489,27494.0
2019-02-04 12:45:00,166.42,166.5,166.29,166.29,36465.0,157.9489,158.0249,157.8256,157.8256,36465.0
2019-02-04 12:50:00,166.29,166.43,166.29,166.41,29042.0,157.8256,157.9584,157.8256,157.9395,29042.0
2019-02-04 12:55:00,166.39,166.45,166.17,166.23,43372.0,157.9205,157.9774,157.7117,157.7686,43372.0
2019-02-04 13:00:00,166.2,166.37,166.13,166.28,36794.0,157.7401,157.9015,157.6737,157.8161,36794.0
2019-02-04 13:05:00,166.29,166.51,166.2,166.49,34514.0,157.8256,158.0344,157.7401,158.0154,34514.0
2019-02-04 13:10:00,166.49,166.64,166.47,166.61,52200.0,158.0154,158.1577,157.9964,158.1293,52200.0
2019-02-04 13:15:00,166.58,166.74,166.58,166.7,42640.0,158.1008,158.2527,158.1008,158.2147,42640.0
2019-02-04 13:20:00,166.69,166.81,166.64,166.78,47914.0,158.2052,158.3191,158.1577,158.2906,47914.0
2019-02-04 13:25:00,166.78,166.79,166.36,166.37,35507.0,158.2906,158.3001,157.892,157.9015,35507.0
2019-02-04 13:30:00,166.39,166.5,166.31,166.48,35393.0,157.9205,158.0249,157.8445,158.0059,35393.0
2019-02-04 13:35:00,166.46,166.57,166.38,166.53,34034.0,157.9869,158.0913,157.911,158.0533,34034.0
2019-02-04 13:40:00,166.5,166.69,166.47,166.66,35348.0,158.0249,158.2052,157.9964,158.1767,35348.0
2019-02-04 13:45:00,166.65,166.8,166.58,166.72,60484.0,158.1672,158.3096,158.1008,158.2337,60484.0
2019-02-04 13:50:00,166.73,166.77,166.68,166.72,32760.0,158.2432,158.2811,158.1957,158.2337,32760.0
2019-02-04 13:55:00,166.74,166.83,166.68,166.77,25211.0,158.2527,158.3381,158.1957,158.2811,25211.0
2019-02-04 14:00:00,166.76,166.82,166.71,166.82,42224.0,158.2716,158.3286,158.2242,158.3286,42224.0
2019-02-04 14:05:00,166.82,166.95,166.78,166.91,40837.0,158.3286,158.452,158.2906,158.414,40837.0
2019-02-04 14:10:00,166.88,167.07,166.84,167.07,72159.0,158.3855,158.5659,158.3476,158.5659,72159.0
2019-02-04 14:15:00,167.05,167.14,167.02,167.07,67131.0,158.5469,158.6323,158.5184,158.5659,67131.0
2019-02-04 14:20:00,167.08,167.24,167.08,167.24,48889.0,158.5754,158.7272,158.5754,158.7272,48889.0
2019-02-04 14:25:00,167.23,167.37,167.23,167.26,47092.0,158.7177,158.8506,158.7177,158.7462,47092.0
2019-02-04 14:30:00,167.27,167.33,167.08,167.09,47494.0,158.7557,158.8126,158.5754,158.5848,47494.0
2019-02-04 14:35:00,167.08,167.21,167.04,167.06,35834.0,158.5754,158.6987,158.5374,158.5564,35834.0
2019-02-04 14:40:00,167.04,167.23,167.04,167.14,31179.0,158.5374,158.7177,158.5374,158.6323,31179.0
2019-02-04 14:45:00,167.14,167.14,166.83,166.88,59570.0,158.6323,158.6323,158.3381,158.3855,59570.0
2019-02-04 14:50:00,166.92,167.13,166.83,167.07,47571.0,158.4235,158.6228,158.3381,158.5659,47571.0
2019-02-04 14:55:00,167.07,167.09,166.98,167.0,30440.0,158.5659,158.5848,158.4804,158.4994,30440.0
2019-02-04 15:00:00,167.01,167.03,166.85,166.88,27537.0,158.5089,158.5279,158.3571,158.3855,27537.0
2019-02-04 15:05:00,166.87,166.95,166.8,166.94,34962.0,158.376,158.452,158.3096,158.4425,34962.0
2019-02-04 15:10:00,166.96,167.04,166.91,167.0,44930.0,158.4615,158.5374,158.414,158.4994,44930.0
2019-02-04 15:15:00,166.99,167.12,166.98,167.09,38241.0,158.4899,158.6133,158.4804,158.5848,38241.0
2019-02-04 15:20:00,167.1,167.23,167.1,167.23,64852.0,158.5943,158.7177,158.5943,158.7177,64852.0
2019-02-04 15:25:00,167.22,167.3,167.13,167.17,88577.0,158.7082,158.7842,158.6228,158.6608,88577.0
2019-02-04 15:30:00,167.16,167.18,167.08,167.08,52499.0,158.6513,158.6703,158.5754,158.5754,52499.0
2019-02-04 15:35:00,167.1,167.13,166.85,166.91,71278.0,158.5943,158.6228,158.3571,158.414,71278.0
2019-02-04 15:40:00,166.91,166.92,166.76,166.83,83085.0,158.414,158.4235,158.2716,158.3381,83085.0
2019-02-04 15:45:00,166.84,166.97,166.82,166.88,92264.0,158.3476,158.471,158.3286,158.3855,92264.0
2019-02-04 15:50:00,166.88,166.89,166.72,166.81,151110.0,158.3855,158.395,158.2337,158.3191,151110.0
2019-02-04 15:55:00,166.82,167.05,166.61,166.71,237118.0,158.3286,158.5469,158.1293,158.2242,237118.0
2019-02-05 09:30:00,168.55,169.6,168.0,169.44,567906.0,159.9705,160.9671,159.4485,160.8152,567906.0
2019-02-05 09:35:00,169.38,169.95,169.01,169.57,309367.0,160.7583,161.2993,160.4071,160.9386,309367.0
2019-02-05 09:40:00,169.58,170.28,169.49,170.16,556629.0,160.9481,161.6125,160.8627,161.4986,556629.0
2019-02-05 09:45:00,170.13,170.68,170.08,170.68,287293.0,161.4701,161.9921,161.4226,161.9921,287293.0
2019-02-05 09:50:00,170.67,170.86,170.46,170.81,235852.0,161.9826,162.1629,161.7833,162.1155,235852.0
2019-02-05 09:55:00,170.8,170.92,170.35,170.54,251894.0,162.106,162.2199,161.6789,161.8592,251894.0
2019-02-05 10:00:00,170.55,170.88,170.49,170.74,267634.0,161.8687,162.1819,161.8118,162.0491,267634.0
2019-02-05 10:05:00,170.75,170.75,170.36,170.5,190443.0,162.0585,162.0585,161.6884,161.8213,190443.0
2019-02-05 10:10:00,170.5,170.95,170.36,170.95,269501.0,161.8213,162.2484,161.6884,162.2484,269501.0
2019-02-05 10:15:00,170.93,171.2,170.68,171.12,345931.0,162.2294,162.4856,161.9921,162.4097,345931.0
2019-02-05 10:20:00,171.12,171.23,170.76,170.91,206732.0,162.4097,162.5141,162.068,162.2104,206732.0
2019-02-05 10:25:00,170.93,171.11,170.84,171.06,215586.0,162.2294,162.4002,162.144,162.3528,215586.0
2019-02-05 10:30:00,171.07,171.11,170.88,170.94,129196.0,162.3623,162.4002,162.1819,162.2389,129196.0
2019-02-05 10:35:00,170.95,171.09,170.84,171.04,133777.0,162.2484,162.3812,162.144,162.3338,133777.0
2019-02-05 10:40:00,171.05,171.05,170.92,170.97,140597.0,162.3433,162.3433,162.2199,162.2673,140597.0
2019-02-05 10:45:00,170.98,171.04,170.66,171.0,206404.0,162.2768,162.3338,161.9731,162.2958,206404.0
2019-02-05 10:50:00,171.02,171.44,170.95,171.17,275461.0,162.3148,162.7134,162.2484,162.4572,275461.0
2019-02-05 10:55:00,171.16,171.17,170.84,170.97,223994.0,162.4477,162.4572,162.144,162.2673,223994.0
2019-02-05 11:00:00,170.97,171.12,170.9,171.0,151760.0,162.2673,162.4097,162.2009,162.2958,151760.0
2019-02-05 11:05:00,171.0,171.07,170.66,170.86,91693.0,162.2958,162.3623,161.9731,162.1629,91693.0
2019-02-05 11:10:00,170.85,170.91,170.6,170.63,105716.0,162.1535,162.2104,161.9162,161.9447,105716.0
2019-02-05 11:15:00,170.62,170.67,170.37,170.49,100126.0,161.9352,161.9826,161.6979,161.8118,100126.0
2019-02-05 11:20:00,170.47,170.84,170.25,170.27,97642.0,161.7928,162.144,161.584,161.603,97642.0
2019-02-05 11:25:00,170.25,170.33,170.11,170.19,125907.0,161.584,161.6599,161.4511,161.527,125907.0
2019-02-05 11:30:00,170.21,170.57,170.2,170.43,97380.0,161.546,161.8877,161.5365,161.7548,97380.0
2019-02-05 11:35:00,170.45,170.98,170.36,170.95,146233.0,161.7738,162.2768,161.6884,162.2484,146233.0
2019-02-05 11:40:00,170.93,171.0,170.84,170.96,86988.0,162.2294,162.2958,162.144,162.2579,86988.0
2019-02-05 11:45:00,170.96,171.03,170.7,170.8,100414.0,162.2579,162.3243,162.0111,162.106,100414.0
2019-02-05 11:50:00,170.8,170.98,170.76,170.96,52425.0,162.106,162.2768,162.068,162.2579,52425.0
2019-02-05 11:55:00,170.96,171.15,170.86,171.0,81986.0,162.2579,162.4382,162.1629,162.2958,81986.0
2019-02-05 12:00:00,171.0,171.01,170.86,170.9,88513.0,162.2958,162.3053,162.1629,162.2009,88513.0
2019-02-05 12:05:00,170.88,170.96,170.76,170.91,60018.0,162.1819,162.2579,162.068,162.2104,60018.0
2019-02-05 12:10:00,170.87,170.98,170.79,170.93,37995.0,162.1724,162.2768,162.0965,162.2294,37995.0
2019-02-05 12:15:00,170.93,170.99,170.7,170.74,61422.0,162.2294,162.2863,162.0111,162.0491,61422.0
2019-02-05 12:20:00,170.75,170.81,170.41,170.5,74741.0,162.0585,162.1155,161.7358,161.8213,74741.0
2019-02-05 12:25:00,170.5,170.6,170.43,170.52,77672.0,161.8213,161.9162,161.7548,161.8403,77672.0
2019-02-05 12:30:00,170.52,170.6,170.32,170.47,43286.0,161.8403,161.9162,161.6504,161.7928,43286.0
2019-02-05 12:35:00,170.49,170.58,170.41,170.56,38129.0,161.8118,161.8972,161.7358,161.8782,38129.0
2019-02-05 12:40:00,170.53,170.55,170.42,170.45,29562.0,161.8497,161.8687,161.7453,161.7738,29562.0
2019-02-05 12:45:00,170.43,170.48,170.21,170.22,42752.0,161.7548,161.8023,161.546,161.5555,42752.0
2019-02-05 12:50:00,170.2,170.27,169.88,170.08,115030.0,161.5365,161.603,161.2328,161.4226,115030.0
2019-02-05 12:55:00,170.07,170.13,169.84,170.13,49904.0,161.4132,161.4701,161.1949,161.4701,49904.0
2019-02-05 13:00:00,170.13,170.36,170.11,170.2,64669.0,161.4701,161.6884,161.4511,161.5365,64669.0
2019-02-05 13:05:00,170.22,170.3,170.01,170.03,33028.0,161.5555,161.6314,161.3562,161.3752,33028.0
2019-02-05 13:10:00,170.06,170.36,170.06,170.32,67961.0,161.4037,161.6884,161.4037,161.6504,67961.0
2019-02-05 13:15:00,170.3,170.31,170.01,170.09,25258.0,161.6314,161.6409,161.3562,161.4321,25258.0
2019-02-05 13:20:00,170.1,170.21,170.02,170.21,40220.0,161.4416,161.546,161.3657,161.546,40220.0
2019-02-05 13:25:00,170.18,170.2,170.08,170.15,79690.0,161.5176,161.5365,161.4226,161.4891,79690.0
2019-02-05 13:30:00,170.16,170.3,170.08,170.14,47260.0,161.4986,161.6314,161.4226,161.4796,47260.0
2019-02-05 13:35:00,170.14,170.53,170.1,170.46,128741.0,161.4796,161.8497,161.4416,161.7833,128741.0
2019-02-05 13:40:00,170.45,170.55,170.33,170.4,44427.0,161.7738,161.8687,161.6599,161.7264,44427.0
2019-02-05 13:45:00,170.38,170.69,170.35,170.64,65936.0,161.7074,162.0016,161.6789,161.9541,65936.0
2019-02-05 13:50:00,170.65,170.7,170.57,170.58,58717.0,161.9636,162.0111,161.8877,161.8972,58717.0
2019-02-05 13:55:00,170.59,170.78,170.56,170.77,47882.0,161.9067,162.087,161.8782,162.0775,47882.0
2019-02-05 14:00:00,170.78,170.87,170.71,170.83,46607.0,162.087,162.1724,162.0206,162.1345,46607.0
2019-02-05 14:05:00,170.84,170.98,170.8,170.92,48360.0,162.144,162.2768,162.106,162.2199,48360.0
2019-02-05 14:10:00,170.92,170.95,170.58,170.67,86991.0,162.2199,162.2484,161.8972,161.9826,86991.0
2019-02-05 14:15:00,170.67,170.77,170.56,170.65,133365.0,161.9826,162.0775,161.8782,161.9636,133365.0
2019-02-05 14:20:00,170.64,170.65,170.45,170.53,74990.0,161.9541,161.9636,161.7738,161.8497,74990.0
2019-02-05 14:25:00,170.53,170.63,170.47,170.62,39403.0,161.8497,161.9447,161.7928,161.9352,39403.0
2019-02-05 14:30:00,170.63,170.68,170.49,170.59,51181.0,161.9447,161.9921,161.8118,161.9067,51181.0
2019-02-05 14:35:00,170.58,170.85,170.53,170.84,55489.0,161.8972,162.1535,161.8497,162.144,55489.0
2019-02-05 14:40:00,170.85,170.95,170.69,170.94,54867.0,162.1535,162.2484,162.0016,162.2389,54867.0
2019-02-05 14:45:00,170.93,171.0,170.93,170.97,103528.0,162.2294,162.2958,162.2294,162.2673,103528.0
2019-02-05 14:50:00,170.99,171.0,170.85,170.93,73395.0,162.2863,162.2958,162.1535,162.2294,73395.0
2019-02-05 14:55:00,170.93,171.0,170.89,170.98,72859.0,162.2294,162.2958,162.1914,162.2768,72859.0
2019-02-05 15:00:00,171.0,171.0,170.91,170.96,69035.0,162.2958,162.2958,162.2104,162.2579,69035.0
2019-02-05 15:05:00,170.98,171.05,170.92,171.03,96860.0,162.2768,162.3433,162.2199,162.3243,96860.0
2019-02-05 15:10:00,171.01,171.03,170.79,170.98,77635.0,162.3053,162.3243,162.0965,162.2768,77635.0
2019-02-05 15:15:00,170.99,171.21,170.96,171.13,154158.0,162.2863,162.4951,162.2579,162.4192,154158.0
2019-02-05 15:20:00,171.14,171.2,171.01,171.16,117115.0,162.4287,162.4856,162.3053,162.4477,117115.0
2019-02-05 15:25:00,171.17,171.41,171.16,171.4,164332.0,162.4572,162.6849,162.4477,162.6755,164332.0
2019-02-05 15:30:00,171.38,171.52,171.27,171.5,173938.0,162.6565,162.7893,162.5521,162.7704,173938.0
2019-02-05 15:35:00,171.47,171.59,171.37,171.48,147494.0,162.7419,162.8558,162.647,162.7514,147494.0
2019-02-05 15:40:00,171.47,171.71,171.35,171.64,202377.0,162.7419,162.9697,162.628,162.9032,202377.0
2019-02-05 15:45:00,171.62,171.72,171.5,171.62,207899.0,162.8843,162.9792,162.7704,162.8843,207899.0
2019-02-05 15:50:00,171.62,171.89,171.59,171.64,236193.0,162.8843,163.1405,162.8558,162.9032,236193.0
2019-02-05 15:55:00,171.64,171.95,171.6,171.85,424259.0,162.9032,163.1975,162.8653,163.1026,424259.0
2019-02-06 09:30:00,171.86,172.61,171.32,172.43,688101.0,163.112,163.8239,162.5995,163.653,688101.0
2019-02-06 09:35:00,172.48,172.95,172.04,172.05,338887.0,163.7005,164.1466,163.2829,163.2924,338887.0
2019-02-06 09:40:00,172.04,172.28,171.5,172.2,264616.0,163.2829,163.5107,162.7704,163.4347,264616.0
2019-02-06 09:45:00,172.24,173.09,172.23,172.53,241344.0,163.4727,164.2794,163.4632,163.7479,241344.0
2019-02-06 09:50:00,172.55,172.77,172.03,172.48,284947.0,163.7669,163.9757,163.2734,163.7005,284947.0
2019-02-06 09:55:00,172.5,172.55,172.2,172.4,141323.0,163.7195,163.7669,163.4347,163.6246,141323.0
2019-02-06 10:00:00,172.39,172.5,171.54,171.58,327347.0,163.6151,163.7195,162.8083,162.8463,327347.0
2019-02-06 10:05:00,171.57,171.76,170.61,170.71,349005.0,162.8368,163.0171,161.9257,162.0206,349005.0
2019-02-06 10:10:00,170.74,170.8,170.11,170.4,364105.0,162.0491,162.106,161.4511,161.7264,364105.0
2019-02-06 10:15:00,170.35,170.43,169.99,170.26,288063.0,161.6789,161.7548,161.3372,161.5935,288063.0
2019-02-06 10:20:00,170.25,170.59,170.1,170.57,115403.0,161.584,161.9067,161.4416,161.8877,115403.0
2019-02-06 10:25:00,170.56,170.94,170.54,170.83,121073.0,161.8782,162.2389,161.8592,162.1345,121073.0
2019-02-06 10:30:00,170.83,170.88,170.36,170.42,219603.0,162.1345,162.1819,161.6884,161.7453,219603.0
2019-02-06 10:35:00,170.43,171.17,170.4,171.12,133652.0,161.7548,162.4572,161.7264,162.4097,133652.0
2019-02-06 10:40:00,171.15,171.4,171.01,171.02,98870.0,162.4382,162.6755,162.3053,162.3148,98870.0
2019-02-06 10:45:00,171.04,171.3,171.04,171.09,55370.0,162.3338,162.5805,162.3338,162.3812,55370.0
2019-02-06 10:50:00,171.09,171.18,170.93,171.07,63440.0,162.3812,162.4667,162.2294,162.3623,63440.0
2019-02-06 10:55:00,171.1,171.28,170.85,170.89,84027.0,162.3907,162.5616,162.1535,162.1914,84027.0
2019-02-06 11:00:00,170.88,171.12,170.83,171.11,78182.0,162.1819,162.4097,162.1345,162.4002,78182.0
2019-02-06 11:05:00,171.11,171.16,170.77,170.96,68949.0,162.4002,162.4477,162.0775,162.2579,68949.0
2019-02-06 11:10:00,170.91,171.0,170.68,170.68,79680.0,162.2104,162.2958,161.9921,161.9921,79680.0
2019-02-06 11:15:00,170.66,170.7,170.41,170.42,94009.0,161.9731,162.0111,161.7358,161.7453,94009.0
2019-02-06 11:20:00,170.44,170.65,170.37,170.4,67805.0,161.7643,161.9636,161.6979,161.7264,67805.0
2019-02-06 11:25:00,170.4,170.8,170.33,170.76,77613.0,161.7264,162.106,161.6599,162.068,77613.0
2019-02-06 11:30:00,170.79,171.0,170.78,170.84,67664.0,162.0965,162.2958,162.087,162.144,67664.0
2019-02-06 11:35:00,170.84,171.0,170.81,170.89,58914.0,162.144,162.2958,162.1155,162.1914,58914.0
2019-02-06 11:40:00,170.92,171.0,170.76,170.81,67068.0,162.2199,162.2958,162.068,162.1155,67068.0
2019-02-06 11:45:00,170.78,170.99,170.7,170.91,52970.0,162.087,162.2863,162.0111,162.2104,52970.0
2019-02-06 11:50:00,170.91,170.93,170.52,170.64,81156.0,162.2104,162.2294,161.8403,161.9541,81156.0
2019-02-06 11:55:00,170.66,170.66,170.41,170.5,68042.0,161.9731,161.9731,161.7358,161.8213,68042.0
2019-02-06 12:00:00,170.46,170.68,170.23,170.61,95897.0,161.7833,161.9921,161.565,161.9257,95897.0
2019-02-06 12:05:00,170.66,170.75,170.41,170.51,87772.0,161.9731,162.0585,161.7358,161.8308,87772.0
2019-02-06 12:10:00,170.5,170.69,170.44,170.58,33601.0,161.8213,162.0016,161.7643,161.8972,33601.0
2019-02-06 12:15:00,170.58,170.63,170.4,170.41,34583.0,161.8972,161.9447,161.7264,161.7358,34583.0
2019-02-06 12:20:00,170.42,170.5,170.27,170.35,67569.0,161.7453,161.8213,161.603,161.6789,67569.0
2019-02-06 12:25:00,170.38,170.64,170.36,170.58,50549.0,161.7074,161.9541,161.6884,161.8972,50549.0
2019-02-06 12:30:00,170.61,170.73,170.56,170.67,63598.0,161.9257,162.0396,161.8782,161.9826,63598.0
2019-02-06 12:35:00,170.66,170.93,170.59,170.89,50339.0,161.9731,162.2294,161.9067,162.1914,50339.0
2019-02-06 12:40:00,170.91,170.92,170.76,170.9,44807.0,162.2104,162.2199,162.068,162.2009,44807.0
2019-02-06 12:45:00,170.85,170.93,170.66,170.83,42916.0,162.1535,162.2294,161.9731,162.1345,42916.0
2019-02-06 12:50:00,170.83,170.91,170.76,170.84,38782.0,162.1345,162.2104,162.068,162.144,38782.0
2019-02-06 12:55:00,170.86,171.0,170.83,170.98,35129.0,162.1629,162.2958,162.1345,162.2768,35129.0
2019-02-06 13:00:00,170.98,171.0,170.79,170.85,36218.0,162.2768,162.2958,162.0965,162.1535,36218.0
2019-02-06 13:05:00,170.84,170.92,170.8,170.85,27638.0,162.144,162.2199,162.106,162.1535,27638.0
2019-02-06 13:10:00,170.87,171.09,170.8,171.04,34673.0,162.1724,162.3812,162.106,162.3338,34673.0
2019-02-06 13:15:00,171.02,171.16,170.97,171.11,47118.0,162.3148,162.4477,162.2673,162.4002,47118.0
2019-02-06 13:20:00,171.14,171.2,170.97,171.04,36500.0,162.4287,162.4856,162.2673,162.3338,36500.0
2019-02-06 13:25:00,171.03,171.12,170.94,171.01,25132.0,162.3243,162.4097,162.2389,162.3053,25132.0
2019-02-06 13:30:00,170.99,171.13,170.97,171.05,22530.0,162.2863,162.4192,162.2673,162.3433,22530.0
2019-02-06 13:35:00,171.05,171.18,171.03,171.15,46869.0,162.3433,162.4667,162.3243,162.4382,46869.0
2019-02-06 13:40:00,171.13,171.18,171.06,171.12,18471.0,162.4192,162.4667,162.3528,162.4097,18471.0
2019-02-06 13:45:00,171.11,171.2,171.11,171.2,69474.0,162.4002,162.4856,162.4002,162.4856,69474.0
2019-02-06 13:50:00,171.19,171.2,171.02,171.09,67557.0,162.4761,162.4856,162.3148,162.3812,67557.0
2019-02-06 13:55:00,171.13,171.15,171.01,171.1,23832.0,162.4192,162.4382,162.3053,162.3907,23832.0
2019-02-06 14:00:00,171.12,171.18,171.05,171.11,47717.0,162.4097,162.4667,162.3433,162.4002,47717.0
2019-02-06 14:05:00,171.11,171.2,171.05,171.12,43965.0,162.4002,162.4856,162.3433,162.4097,43965.0
2019-02-06 14:10:00,171.11,171.19,171.04,171.19,31746.0,162.4002,162.4761,162.3338,162.4761,31746.0
2019-02-06 14:15:00,171.19,171.2,171.09,171.18,52967.0,162.4761,162.4856,162.3812,162.4667,52967.0
2019-02-06 14:20:00,171.17,171.48,171.15,171.37,166907.0,162.4572,162.7514,162.4382,162.647,166907.0
2019-02-06 14:25:00,171.38,171.5,171.37,171.45,44880.0,162.6565,162.7704,162.647,162.7229,44880.0
2019-02-06 14:30:00,171.45,171.49,171.17,171.19,30805.0,162.7229,162.7609,162.4572,162.4761,30805.0
2019-02-06 14:35:00,171.2,171.38,171.16,171.29,30765.0,162.4856,162.6565,162.4477,162.5711,30765.0
2019-02-06 14:40:00,171.3,171.31,171.14,171.16,29581.0,162.5805,162.59,162.4287,162.4477,29581.0
2019-02-06 14:45:00,171.15,171.16,170.94,171.1,70945.0,162.4382,162.4477,162.2389,162.3907,70945.0
2019-02-06 14:50:00,171.12,171.27,171.1,171.25,54751.0,162.4097,162.5521,162.3907,162.5331,54751.0
2019-02-06 14:55:00,171.27,171.45,171.2,171.45,58466.0,162.5521,162.7229,162.4856,162.7229,58466.0
2019-02-06 15:00:00,171.43,171.56,171.41,171.49,65131.0,162.7039,162.8273,162.6849,162.7609,65131.0
2019-02-06 15:05:00,171.52,171.64,171.43,171.48,39572.0,162.7893,162.9032,162.7039,162.7514,39572.0
2019-02-06 15:10:00,171.46,171.54,171.4,171.5,37073.0,162.7324,162.8083,162.6755,162.7704,37073.0
2019-02-06 15:15:00,171.52,171.55,171.37,171.45,29630.0,162.7893,162.8178,162.647,162.7229,29630.0
2019-02-06 15:20:00,171.45,171.48,171.35,171.38,25845.0,162.7229,162.7514,162.628,162.6565,25845.0
2019-02-06 15:25:00,171.38,171.5,171.36,171.42,47283.0,162.6565,162.7704,162.6375,162.6944,47283.0
2019-02-06 15:30:00,171.43,171.5,171.29,171.31,57659.0,162.7039,162.7704,162.5711,162.59,57659.0
2019-02-06 15:35:00,171.3,171.57,171.3,171.52,90881.0,162.5805,162.8368,162.5805,162.7893,90881.0
2019-02-06 15:40:00,171.52,171.66,171.49,171.64,125875.0,162.7893,162.9222,162.7609,162.9032,125875.0
2019-02-06 15:45:00,171.63,171.84,171.54,171.72,178176.0,162.8937,163.0931,162.8083,162.9792,178176.0
2019-02-06 15:50:00,171.7,171.82,171.53,171.73,212727.0,162.9602,163.0741,162.7988,162.9887,212727.0
2019-02-06 15:55:00,171.72,171.8,171.36,171.59,462515.0,162.9792,163.0551,162.6375,162.8558,462515.0
2019-02-07 09:30:00,169.16,169.61,168.52,168.94,518358.0,160.5495,160.9766,159.9421,160.3407,518358.0
2019-02-07 09:35:00,168.9,169.32,168.56,168.89,333394.0,160.3027,160.7013,159.98,160.2932,333394.0
2019-02-07 09:40:00,168.89,169.33,168.67,169.03,206894.0,160.2932,160.7108,160.0844,160.4261,206894.0
2019-02-07 09:45:00,169.0,169.43,168.56,168.68,311435.0,160.3976,160.8057,159.98,160.0939,311435.0
2019-02-07 09:50:00,169.0,169.0,168.21,168.5,296327.0,160.3976,160.3976,159.6478,159.9231,296327.0
2019-02-07 09:55:00,168.49,169.06,168.48,168.94,152178.0,159.9136,160.4546,159.9041,160.3407,152178.0
2019-02-07 10:00:00,168.96,168.98,168.46,168.66,138112.0,160.3597,160.3786,159.8851,160.0749,138112.0
2019-02-07 10:05:00,168.73,168.97,168.56,168.76,64068.0,160.1414,160.3691,159.98,160.1698,64068.0
2019-02-07 10:10:00,168.78,169.15,168.7,169.11,126365.0,160.1888,160.54,160.1129,160.502,126365.0
2019-02-07 10:15:00,169.14,169.19,168.7,168.95,101181.0,160.5305,160.5779,160.1129,160.3502,101181.0
2019-02-07 10:20:00,168.95,169.4,168.92,169.3,94964.0,160.3502,160.7773,160.3217,160.6824,94964.0
2019-02-07 10:25:00,169.31,169.39,169.06,169.25,94803.0,160.6918,160.7678,160.4546,160.6349,94803.0
2019-02-07 10:30:00,169.22,169.52,169.2,169.36,69838.0,160.6064,160.8912,160.5874,160.7393,69838.0
2019-02-07 10:35:00,169.38,169.39,168.94,169.1,70655.0,160.7583,160.7678,160.3407,160.4925,70655.0
2019-02-07 10:40:00,169.06,169.12,168.61,168.82,67118.0,160.4546,160.5115,160.0275,160.2268,67118.0
2019-02-07 10:45:00,168.8,169.0,168.58,168.59,46120.0,160.2078,160.3976,159.999,160.0085,46120.0
2019-02-07 10:50:00,168.56,168.66,168.03,168.14,156310.0,159.98,160.0749,159.477,159.5814,156310.0
2019-02-07 10:55:00,168.16,168.16,167.21,167.39,295292.0,159.6004,159.6004,158.6987,158.8696,295292.0
2019-02-07 11:00:00,167.4,167.82,167.08,167.76,219779.0,158.8791,159.2777,158.5754,159.2207,219779.0
2019-02-07 11:05:00,167.8,167.81,167.33,167.4,84742.0,159.2587,159.2682,158.8126,158.8791,84742.0
2019-02-07 11:10:00,167.36,167.62,167.3,167.33,52430.0,158.8411,159.0879,158.7842,158.8126,52430.0
2019-02-07 11:15:00,167.35,167.68,167.25,167.44,62354.0,158.8316,159.1448,158.7367,158.917,62354.0
2019-02-07 11:20:00,167.45,167.47,167.12,167.19,53538.0,158.9265,158.9455,158.6133,158.6798,53538.0
2019-02-07 11:25:00,167.2,167.25,166.74,166.88,149066.0,158.6892,158.7367,158.2527,158.3855,149066.0
2019-02-07 11:30:00,166.87,166.92,165.52,165.76,599604.0,158.376,158.4235,157.0948,157.3225,599604.0
2019-02-07 11:35:00,165.74,165.84,165.02,165.7,378304.0,157.3036,157.3985,156.6202,157.2656,378304.0
2019-02-07 11:40:00,165.71,166.33,165.43,166.02,203339.0,157.2751,157.8635,157.0093,157.5693,203339.0
2019-02-07 11:45:00,166.0,166.15,165.56,165.62,150981.0,157.5503,157.6927,157.1327,157.1897,150981.0
2019-02-07 11:50:00,165.61,165.98,165.3,165.3,155492.0,157.1802,157.5313,156.886,156.886,155492.0
2019-02-07 11:55:00,165.31,165.44,164.82,164.85,247304.0,156.8954,157.0188,156.4304,156.4589,247304.0
2019-02-07 12:00:00,164.85,165.02,164.36,164.39,232254.0,156.4589,156.6202,155.9938,156.0223,232254.0
2019-02-07 12:05:00,164.36,164.98,164.33,164.94,157099.0,155.9938,156.5822,155.9653,156.5443,157099.0
2019-02-07 12:10:00,164.93,165.1,164.66,165.08,185464.0,156.5348,156.6961,156.2785,156.6772,185464.0
2019-02-07 12:15:00,165.09,165.46,165.0,165.44,111248.0,156.6866,157.0378,156.6012,157.0188,111248.0
2019-02-07 12:20:00,165.42,165.52,165.27,165.42,80860.0,156.9998,157.0948,156.8575,156.9998,80860.0
2019-02-07 12:25:00,165.42,165.69,165.38,165.55,81486.0,156.9998,157.2561,156.9619,157.1232,81486.0
2019-02-07 12:30:00,165.56,165.58,165.3,165.38,89437.0,157.1327,157.1517,156.886,156.9619,89437.0
2019-02-07 12:35:00,165.4,165.69,165.38,165.64,83865.0,156.9809,157.2561,156.9619,157.2087,83865.0
2019-02-07 12:40:00,165.69,165.75,165.4,165.41,62633.0,157.2561,157.3131,156.9809,156.9904,62633.0
2019-02-07 12:45:00,165.37,165.8,165.34,165.8,59930.0,156.9524,157.3605,156.9239,157.3605,59930.0
2019-02-07 12:50:00,165.77,165.78,165.39,165.42,38954.0,157.332,157.3415,156.9714,156.9998,38954.0
2019-02-07 12:55:00,165.43,165.88,165.43,165.86,61789.0,157.0093,157.4364,157.0093,157.4175,61789.0
2019-02-07 13:00:00,165.83,166.25,165.81,166.13,109370.0,157.389,157.7876,157.37,157.6737,109370.0
2019-02-07 13:05:00,166.13,166.27,166.01,166.11,100061.0,157.6737,157.8066,157.5598,157.6547,100061.0
2019-02-07 13:10:00,166.14,166.43,166.11,166.41,84142.0,157.6832,157.9584,157.6547,157.9395,84142.0
2019-02-07 13:15:00,166.45,166.66,166.45,166.62,90732.0,157.9774,158.1767,157.9774,158.1388,90732.0
2019-02-07 13:20:00,166.62,166.97,166.61,166.95,106066.0,158.1388,158.471,158.1293,158.452,106066.0
2019-02-07 13:25:00,166.96,167.03,166.85,166.98,123513.0,158.4615,158.5279,158.3571,158.4804,123513.0
2019-02-07 13:30:00,166.99,167.02,166.87,166.88,75637.0,158.4899,158.5184,158.376,158.3855,75637.0
2019-02-07 13:35:00,166.89,167.11,166.7,166.73,63945.0,158.395,158.6038,158.2147,158.2432,63945.0
2019-02-07 13:40:00,166.74,166.99,166.66,166.9,60726.0,158.2527,158.4899,158.1767,158.4045,60726.0
2019-02-07 13:45:00,166.89,167.25,166.82,166.88,69969.0,158.395,158.7367,158.3286,158.3855,69969.0
2019-02-07 13:50:00,166.87,167.09,166.73,166.97,57789.0,158.376,158.5848,158.2432,158.471,57789.0
2019-02-07 13:55:00,166.94,167.25,166.92,167.11,58981.0,158.4425,158.7367,158.4235,158.6038,58981.0
2019-02-07 14:00:00,167.08,167.1,166.8,166.8,39754.0,158.5754,158.5943,158.3096,158.3096,39754.0
2019-02-07 14:05:00,166.76,166.84,166.55,166.72,39669.0,158.2716,158.3476,158.0723,158.2337,39669.0
2019-02-07 14:10:00,166.68,166.69,166.36,166.5,77859.0,158.1957,158.2052,157.892,158.0249,77859.0
2019-02-07 14:15:00,166.5,166.56,166.1,166.24,81553.0,158.0249,158.0818,157.6452,157.7781,81553.0
2019-02-07 14:20:00,166.22,166.5,166.18,166.28,38475.0,157.7591,158.0249,157.7212,157.8161,38475.0
2019-02-07 14:25:00,166.26,166.71,166.26,166.59,56623.0,157.7971,158.2242,157.7971,158.1103,56623.0
2019-02-07 14:30:00,166.59,166.65,166.38,166.5,44016.0,158.1103,158.1672,157.911,158.0249,44016.0
2019-02-07 14:35:00,166.5,166.61,166.26,166.35,54536.0,158.0249,158.1293,157.7971,157.8825,54536.0
2019-02-07 14:40:00,166.35,166.63,166.34,166.51,29538.0,157.8825,158.1483,157.873,158.0344,29538.0
2019-02-07 14:45:00,166.53,166.7,166.51,166.64,39171.0,158.0533,158.2147,158.0344,158.1577,39171.0
2019-02-07 14:50:00,166.61,166.67,166.37,166.38,33108.0,158.1293,158.1862,157.9015,157.911,33108.0
2019-02-07 14:55:00,166.42,166.47,166.27,166.31,30802.0,157.9489,157.9964,157.8066,157.8445,30802.0
2019-02-07 15:00:00,166.3,166.58,166.3,166.36,64428.0,157.8351,158.1008,157.8351,157.892,64428.0
2019-02-07 15:05:00,166.38,166.44,166.23,166.39,49808.0,157.911,157.9679,157.7686,157.9205,49808.0
2019-02-07 15:10:00,166.41,166.47,166.34,166.4,36758.0,157.9395,157.9964,157.873,157.93,36758.0
2019-02-07 15:15:00,166.41,166.63,166.41,166.49,51759.0,157.9395,158.1483,157.9395,158.0154,51759.0
2019-02-07 15:20:00,166.51,166.53,166.35,166.45,72781.0,158.0344,158.0533,157.8825,157.9774,72781.0
2019-02-07 15:25:00,166.44,166.66,166.4,166.62,68080.0,157.9679,158.1767,157.93,158.1388,68080.0
2019-02-07 15:30:00,166.6,166.7,166.38,166.54,81916.0,158.1198,158.2147,157.911,158.0628,81916.0
2019-02-07 15:35:00,166.55,166.84,166.55,166.83,97608.0,158.0723,158.3476,158.0723,158.3381,97608.0
2019-02-07 15:40:00,166.82,167.24,166.81,167.1,170355.0,158.3286,158.7272,158.3191,158.5943,170355.0
2019-02-07 15:45:00,167.1,167.22,166.89,166.93,156498.0,158.5943,158.7082,158.395,158.433,156498.0
2019-02-07 15:50:00,166.91,167.05,166.81,166.99,179651.0,158.414,158.5469,158.3191,158.4899,179651.0
2019-02-07 15:55:00,167.0,167.06,166.81,167.0,372427.0,158.4994,158.5564,158.3191,158.4994,372427.0
2019-02-08 09:30:00,163.83,165.67,163.75,165.56,501485.0,155.4908,157.2371,155.4149,157.1327,501485.0
2019-02-08 09:35:00,165.56,165.76,164.17,164.46,403864.0,157.1327,157.3225,155.8135,156.0887,403864.0
2019-02-08 09:40:00,164.43,165.28,164.41,165.0,224019.0,156.0602,156.867,156.0413,156.6012,224019.0
2019-02-08 09:45:00,165.08,165.14,164.4,164.8,170046.0,156.6772,156.7341,156.0318,156.4114,170046.0
2019-02-08 09:50:00,164.83,165.07,164.54,164.76,177453.0,156.4399,156.6677,156.1646,156.3734,177453.0
2019-02-08 09:55:00,164.83,165.18,164.74,165.12,153706.0,156.4399,156.7721,156.3545,156.7151,153706.0
2019-02-08 10:00:00,165.06,165.65,164.75,165.45,137151.0,156.6582,157.2181,156.364,157.0283,137151.0
2019-02-08 10:05:00,165.47,166.06,165.41,165.72,164117.0,157.0473,157.6073,156.9904,157.2846,164117.0
2019-02-08 10:10:00,165.73,166.0,165.58,165.87,164982.0,157.2941,157.5503,157.1517,157.4269,164982.0
2019-02-08 10:15:00,165.89,166.0,165.42,165.59,113058.0,157.4459,157.5503,156.9998,157.1612,113058.0
2019-02-08 10:20:00,165.55,165.93,165.52,165.56,166010.0,157.1232,157.4839,157.0948,157.1327,166010.0
2019-02-08 10:25:00,165.58,166.03,165.52,165.92,265694.0,157.1517,157.5788,157.0948,157.4744,265694.0
2019-02-08 10:30:00,165.9,166.47,165.81,166.45,136938.0,157.4554,157.9964,157.37,157.9774,136938.0
2019-02-08 10:35:00,166.5,166.96,166.38,166.95,128350.0,158.0249,158.4615,157.911,158.452,128350.0
2019-02-08 10:40:00,166.95,167.18,166.61,166.66,169309.0,158.452,158.6703,158.1293,158.1767,169309.0
2019-02-08 10:45:00,166.65,166.72,166.39,166.51,68732.0,158.1672,158.2337,157.9205,158.0344,68732.0
2019-02-08 10:50:00,166.53,166.59,165.97,166.18,118169.0,158.0533,158.1103,157.5219,157.7212,118169.0
2019-02-08 10:55:00,166.18,166.3,165.91,166.06,114278.0,157.7212,157.8351,157.4649,157.6073,114278.0
2019-02-08 11:00:00,166.08,166.12,165.51,165.57,117544.0,157.6263,157.6642,157.0853,157.1422,117544.0
2019-02-08 11:05:00,165.57,166.26,165.56,166.12,79729.0,157.1422,157.7971,157.1327,157.6642,79729.0
2019-02-08 11:10:00,166.14,166.35,165.92,166.35,54253.0,157.6832,157.8825,157.4744,157.8825,54253.0
2019-02-08 11:15:00,166.32,166.73,166.32,166.54,71350.0,157.854,158.2432,157.854,158.0628,71350.0
2019-02-08 11:20:00,166.51,166.94,166.47,166.87,77011.0,158.0344,158.4425,157.9964,158.376,77011.0
2019-02-08 11:25:00,166.86,167.05,166.83,166.91,106269.0,158.3666,158.5469,158.3381,158.414,106269.0
2019-02-08 11:30:00,166.87,166.98,166.45,166.57,69171.0,158.376,158.4804,157.9774,158.0913,69171.0
2019-02-08 11:35:00,166.56,166.61,166.2,166.3,45819.0,158.0818,158.1293,157.7401,157.8351,45819.0
2019-02-08 11:40:00,166.29,167.0,166.29,166.72,76117.0,157.8256,158.4994,157.8256,158.2337,76117.0
2019-02-08 11:45:00,166.75,166.83,166.15,166.44,31543.0,158.2621,158.3381,157.6927,157.9679,31543.0
2019-02-08 11:50:00,166.44,166.79,166.33,166.78,26936.0,157.9679,158.3001,157.8635,158.2906,26936.0
2019-02-08 11:55:00,166.76,166.95,166.73,166.91,38148.0,158.2716,158.452,158.2432,158.414,38148.0
2019-02-08 12:00:00,166.93,167.25,166.87,166.9,69787.0,158.433,158.7367,158.376,158.4045,69787.0
2019-02-08 12:05:00,166.88,166.89,166.37,166.42,64036.0,158.3855,158.395,157.9015,157.9489,64036.0
2019-02-08 12:10:00,166.41,166.54,166.33,166.48,24576.0,157.9395,158.0628,157.8635,158.0059,24576.0
2019-02-08 12:15:00,166.49,166.83,166.49,166.76,18757.0,158.0154,158.3381,158.0154,158.2716,18757.0
2019-02-08 12:20:00,166.78,166.9,166.64,166.85,22014.0,158.2906,158.4045,158.1577,158.3571,22014.0
2019-02-08 12:25:00,166.84,166.98,166.73,166.91,18484.0,158.3476,158.4804,158.2432,158.414,18484.0
2019-02-08 12:30:00,166.91,167.09,166.81,166.84,28854.0,158.414,158.5848,158.3191,158.3476,28854.0
2019-02-08 12:35:00,166.86,167.01,166.76,166.78,21241.0,158.3666,158.5089,158.2716,158.2906,21241.0
2019-02-08 12:40:00,166.78,167.04,166.77,166.93,30457.0,158.2906,158.5374,158.2811,158.433,30457.0
2019-02-08 12:45:00,166.96,167.17,166.89,167.17,45862.0,158.4615,158.6608,158.395,158.6608,45862.0
2019-02-08 12:50:00,167.16,167.2,166.94,167.04,31823.0,158.6513,158.6892,158.4425,158.5374,31823.0
2019-02-08 12:55:00,167.03,167.14,166.81,166.94,40634.0,158.5279,158.6323,158.3191,158.4425,40634.0
2019-02-08 13:00:00,166.94,167.15,166.92,166.99,35657.0,158.4425,158.6418,158.4235,158.4899,35657.0
2019-02-08 13:05:00,166.96,167.1,166.83,166.91,30378.0,158.4615,158.5943,158.3381,158.414,30378.0
2019-02-08 13:10:00,166.93,167.59,166.93,167.48,92669.0,158.433,159.0594,158.433,158.955,92669.0
2019-02-08 13:15:00,167.47,167.65,167.39,167.45,52632.0,158.9455,159.1163,158.8696,158.9265,52632.0
2019-02-08 13:20:00,167.45,167.47,167.32,167.32,21695.0,158.9265,158.9455,158.8031,158.8031,21695.0
2019-02-08 13:25:00,167.36,167.39,167.15,167.26,33695.0,158.8411,158.8696,158.6418,158.7462,33695.0
2019-02-08 13:30:00,167.23,167.23,166.94,166.99,42321.0,158.7177,158.7177,158.4425,158.4899,42321.0
2019-02-08 13:35:00,167.01,167.07,166.76,166.95,37019.0,158.5089,158.5659,158.2716,158.452,37019.0
2019-02-08 13:40:00,167.0,167.23,166.98,167.19,21597.0,158.4994,158.7177,158.4804,158.6798,21597.0
2019-02-08 13:45:00,167.21,167.29,167.02,167.05,26007.0,158.6987,158.7747,158.5184,158.5469,26007.0
2019-02-08 13:50:00,167.04,167.08,166.83,166.93,44310.0,158.5374,158.5754,158.3381,158.433,44310.0
2019-02-08 13:55:00,166.92,167.27,166.92,167.26,41824.0,158.4235,158.7557,158.4235,158.7462,41824.0
2019-02-08 14:00:00,167.27,167.39,167.01,167.06,18885.0,158.7557,158.8696,158.5089,158.5564,18885.0
2019-02-08 14:05:00,167.08,167.3,167.06,167.26,25044.0,158.5754,158.7842,158.5564,158.7462,25044.0
2019-02-08 14:10:00,167.26,167.43,167.19,167.38,30325.0,158.7462,158.9075,158.6798,158.8601,30325.0
2019-02-08 14:15:00,167.4,167.54,167.25,167.47,55229.0,158.8791,159.0119,158.7367,158.9455,55229.0
2019-02-08 14:20:00,167.48,167.5,167.27,167.32,35031.0,158.955,158.974,158.7557,158.8031,35031.0
2019-02-08 14:25:00,167.34,167.4,167.25,167.4,24934.0,158.8221,158.8791,158.7367,158.8791,24934.0
2019-02-08 14:30:00,167.4,167.48,167.31,167.39,20450.0,158.8791,158.955,158.7936,158.8696,20450.0
2019-02-08 14:35:00,167.38,167.43,167.2,167.29,24556.0,158.8601,158.9075,158.6892,158.7747,24556.0
2019-02-08 14:40:00,167.3,167.32,167.18,167.24,26402.0,158.7842,158.8031,158.6703,158.7272,26402.0
2019-02-08 14:45:00,167.28,167.54,167.21,167.39,52868.0,158.7652,159.0119,158.6987,158.8696,52868.0
2019-02-08 14:50:00,167.41,167.5,167.18,167.18,39167.0,158.8886,158.974,158.6703,158.6703,39167.0
2019-02-08 14:55:00,167.19,167.32,167.07,167.07,33580.0,158.6798,158.8031,158.5659,158.5659,33580.0
2019-02-08 15:00:00,167.08,167.13,166.87,166.88,44754.0,158.5754,158.6228,158.376,158.3855,44754.0
2019-02-08 15:05:00,166.9,167.09,166.9,166.95,41672.0,158.4045,158.5848,158.4045,158.452,41672.0
2019-02-08 15:10:00,166.93,167.34,166.93,167.32,37930.0,158.433,158.8221,158.433,158.8031,37930.0
2019-02-08 15:15:00,167.3,167.31,167.05,167.2,37826.0,158.7842,158.7936,158.5469,158.6892,37826.0
2019-02-08 15:20:00,167.2,167.27,167.1,167.15,35776.0,158.6892,158.7557,158.5943,158.6418,35776.0
2019-02-08 15:25:00,167.17,167.24,167.03,167.12,75824.0,158.6608,158.7272,158.5279,158.6133,75824.0
2019-02-08 15:30:00,167.14,167.2,167.0,167.15,59278.0,158.6323,158.6892,158.4994,158.6418,59278.0
2019-02-08 15:35:00,167.14,167.37,167.06,167.26,70499.0,158.6323,158.8506,158.5564,158.7462,70499.0
2019-02-08 15:40:00,167.26,167.35,167.22,167.24,68663.0,158.7462,158.8316,158.7082,158.7272,68663.0
2019-02-08 15:45:00,167.23,167.28,167.08,167.08,89853.0,158.7177,158.7652,158.5754,158.5754,89853.0
2019-02-08 15:50:00,167.07,167.17,167.02,167.1,140763.0,158.5659,158.6608,158.5184,158.5943,140763.0
2019-02-08 15:55:00,167.1,167.52,167.0,167.37,330054.0,158.5943,158.993,158.4994,158.8506,330054.0
2019-02-11 09:30:00,168.85,170.33,168.56,169.9,789407.0,160.2553,161.6599,159.98,161.2518,789407.0
2019-02-11 09:35:00,169.95,170.32,169.56,169.56,402822.0,161.2993,161.6504,160.9291,160.9291,402822.0
2019-02-11 09:40:00,169.6,169.76,168.85,169.03,384599.0,160.9671,161.1189,160.2553,160.4261,384599.0
2019-02-11 09:45:00,169.06,169.58,169.02,169.28,165195.0,160.4546,160.9481,160.4166,160.6634,165195.0
2019-02-11 09:50:00,169.23,169.44,168.66,169.24,216847.0,160.6159,160.8152,160.0749,160.6254,216847.0
2019-02-11 09:55:00,169.22,169.28,168.78,169.09,93492.0,160.6064,160.6634,160.1888,160.483,93492.0
2019-02-11 10:00:00,169.17,169.47,169.14,169.17,144789.0,160.559,160.8437,160.5305,160.559,144789.0
2019-02-11 10:05:00,169.16,169.6,169.14,169.34,88894.0,160.5495,160.9671,160.5305,160.7203,88894.0
2019-02-11 10:10:00,169.32,169.52,169.08,169.12,62092.0,160.7013,160.8912,160.4735,160.5115,62092.0
2019-02-11 10:15:00,169.14,169.4,169.05,169.37,74461.0,160.5305,160.7773,160.4451,160.7488,74461.0
2019-02-11 10:20:00,169.35,169.45,168.76,168.82,94247.0,160.7298,160.8247,160.1698,160.2268,94247.0
2019-02-11 10:25:00,168.86,168.88,168.45,168.72,156776.0,160.2647,160.2837,159.8756,160.1319,156776.0
2019-02-11 10:30:00,168.73,168.91,168.46,168.8,71333.0,160.1414,160.3122,159.8851,160.2078,71333.0
2019-02-11 10:35:00,168.81,168.88,168.6,168.68,41279.0,160.2173,160.2837,160.018,160.0939,41279.0
2019-02-11 10:40:00,168.68,168.92,168.68,168.88,42616.0,160.0939,160.3217,160.0939,160.2837,42616.0
2019-02-11 10:45:00,168.88,169.26,168.88,169.09,67767.0,160.2837,160.6444,160.2837,160.483,67767.0
2019-02-11 10:50:00,169.14,169.15,168.73,168.77,23571.0,160.5305,160.54,160.1414,160.1793,23571.0
2019-02-11 10:55:00,168.76,168.77,168.46,168.54,42342.0,160.1698,160.1793,159.8851,159.961,42342.0
2019-02-11 11:00:00,168.55,168.69,168.55,168.59,47840.0,159.9705,160.1034,159.9705,160.0085,47840.0
2019-02-11 11:05:00,168.63,168.68,168.09,168.18,75062.0,160.0465,160.0939,159.5339,159.6194,75062.0
2019-02-11 11:10:00,168.08,168.32,168.08,168.32,80991.0,159.5245,159.7522,159.5245,159.7522,80991.0
2019-02-11 11:15:00,168.31,168.85,168.3,168.65,62413.0,159.7427,160.2553,159.7333,160.0654,62413.0
2019-02-11 11:20:00,168.64,168.95,168.62,168.81,44816.0,160.0559,160.3502,160.037,160.2173,44816.0
2019-02-11 11:25:00,168.83,168.88,168.69,168.75,37926.0,160.2363,160.2837,160.1034,160.1603,37926.0
2019-02-11 11:30:00,168.75,168.78,168.53,168.66,43180.0,160.1603,160.1888,159.9515,160.0749,43180.0
2019-02-11 11:35:00,168.67,168.71,168.41,168.44,34376.0,160.0844,160.1224,159.8377,159.8661,34376.0
2019-02-11 11:40:00,168.44,168.68,168.37,168.63,42097.0,159.8661,160.0939,159.7997,160.0465,42097.0
2019-02-11 11:45:00,168.58,168.98,168.56,168.87,46543.0,159.999,160.3786,159.98,160.2742,46543.0
2019-02-11 11:50:00,168.84,168.9,168.56,168.68,24852.0,160.2458,160.3027,159.98,160.0939,24852.0
2019-02-11 11:55:00,168.68,168.75,168.54,168.69,28152.0,160.0939,160.1603,159.961,160.1034,28152.0
2019-02-11 12:00:00,168.65,168.93,168.63,168.7,34475.0,160.0654,160.3312,160.0465,160.1129,34475.0
2019-02-11 12:05:00,168.68,168.74,168.56,168.68,31918.0,160.0939,160.1509,159.98,160.0939,31918.0
2019-02-11 12:10:00,168.69,168.85,168.56,168.73,32490.0,160.1034,160.2553,159.98,160.1414,32490.0
2019-02-11 12:15:00,168.72,168.76,168.36,168.38,51499.0,160.1319,160.1698,159.7902,159.8092,51499.0
2019-02-11 12:20:00,168.38,168.5,168.32,168.44,32675.0,159.8092,159.9231,159.7522,159.8661,32675.0
2019-02-11 12:25:00,168.42,168.56,168.35,168.4,49876.0,159.8471,159.98,159.7807,159.8282,49876.0
2019-02-11 12:30:00,168.41,168.62,168.4,168.6,20702.0,159.8377,160.037,159.8282,160.018,20702.0
2019-02-11 12:35:00,168.6,168.62,168.43,168.43,27142.0,160.018,160.037,159.8566,159.8566,27142.0
2019-02-11 12:40:00,168.43,168.63,168.4,168.49,22816.0,159.8566,160.0465,159.8282,159.9136,22816.0
2019-02-11 12:45:00,168.48,168.54,168.3,168.3,28172.0,159.9041,159.961,159.7333,159.7333,28172.0
2019-02-11 12:50:00,168.35,168.38,168.21,168.26,30384.0,159.7807,159.8092,159.6478,159.6953,30384.0
2019-02-11 12:55:00,168.29,168.44,168.27,168.42,17748.0,159.7238,159.8661,159.7048,159.8471,17748.0
2019-02-11 13:00:00,168.42,168.47,168.34,168.36,19027.0,159.8471,159.8946,159.7712,159.7902,19027.0
2019-02-11 13:05:00,168.37,168.58,168.36,168.53,49502.0,159.7997,159.999,159.7902,159.9515,49502.0
2019-02-11 13:10:00,168.49,168.56,168.23,168.23,35758.0,159.9136,159.98,159.6668,159.6668,35758.0
2019-02-11 13:15:00,168.21,168.24,168.02,168.05,46526.0,159.6478,159.6763,159.4675,159.496,46526.0
2019-02-11 13:20:00,168.06,168.12,167.91,167.92,41945.0,159.5055,159.5624,159.3631,159.3726,41945.0
2019-02-11 13:25:00,167.93,168.02,167.87,167.97,36852.0,159.3821,159.4675,159.3251,159.42,36852.0
2019-02-11 13:30:00,167.99,168.08,167.92,167.92,30291.0,159.439,159.5245,159.3726,159.3726,30291.0
2019-02-11 13:35:00,167.93,168.16,167.93,168.08,36793.0,159.3821,159.6004,159.3821,159.5245,36793.0
2019-02-11 13:40:00,168.06,168.07,167.81,167.85,25745.0,159.5055,159.515,159.2682,159.3062,25745.0
2019-02-11 13:45:00,167.85,167.85,167.68,167.8,29844.0,159.3062,159.3062,159.1448,159.2587,29844.0
2019-02-11 13:50:00,167.8,167.98,167.76,167.93,29296.0,159.2587,159.4295,159.2207,159.3821,29296.0
2019-02-11 13:55:00,167.92,168.09,167.87,168.09,23943.0,159.3726,159.5339,159.3251,159.5339,23943.0
2019-02-11 14:00:00,168.04,168.12,167.91,168.07,29483.0,159.4865,159.5624,159.3631,159.515,29483.0
2019-02-11 14:05:00,168.09,168.2,167.99,168.0,40167.0,159.5339,159.6383,159.439,159.4485,40167.0
2019-02-11 14:10:00,167.99,168.2,167.96,168.17,18319.0,159.439,159.6383,159.4106,159.6099,18319.0
2019-02-11 14:15:00,168.2,168.23,168.01,168.01,28559.0,159.6383,159.6668,159.458,159.458,28559.0
2019-02-11 14:20:00,168.04,168.26,167.98,168.17,27431.0,159.4865,159.6953,159.4295,159.6099,27431.0
2019-02-11 14:25:00,168.2,168.2,168.12,168.15,19239.0,159.6383,159.6383,159.5624,159.5909,19239.0
2019-02-11 14:30:00,168.17,168.24,168.04,168.09,28305.0,159.6099,159.6763,159.4865,159.5339,28305.0
2019-02-11 14:35:00,168.11,168.11,167.97,168.01,16761.0,159.5529,159.5529,159.42,159.458,16761.0
2019-02-11 14:40:00,168.02,168.28,168.02,168.19,31239.0,159.4675,159.7143,159.4675,159.6289,31239.0
2019-02-11 14:45:00,168.18,168.26,167.8,167.87,28701.0,159.6194,159.6953,159.2587,159.3251,28701.0
2019-02-11 14:50:00,167.91,168.05,167.9,167.99,28575.0,159.3631,159.496,159.3536,159.439,28575.0
2019-02-11 14:55:00,167.96,168.22,167.94,168.09,46273.0,159.4106,159.6573,159.3916,159.5339,46273.0
2019-02-11 15:00:00,168.09,168.2,168.04,168.06,40248.0,159.5339,159.6383,159.4865,159.5055,40248.0
2019-02-11 15:05:00,168.05,168.12,167.94,168.05,22344.0,159.496,159.5624,159.3916,159.496,22344.0
2019-02-11 15:10:00,168.05,168.11,167.95,168.03,29010.0,159.496,159.5529,159.4011,159.477,29010.0
2019-02-11 15:15:00,168.01,168.24,168.01,168.06,34878.0,159.458,159.6763,159.458,159.5055,34878.0
2019-02-11 15:20:00,168.07,168.08,168.0,168.0,31939.0,159.515,159.5245,159.4485,159.4485,31939.0
2019-02-11 15:25:00,168.01,168.08,167.88,167.9,54703.0,159.458,159.5245,159.3346,159.3536,54703.0
2019-02-11 15:30:00,167.9,167.97,167.72,167.77,62095.0,159.3536,159.42,159.1828,159.2302,62095.0
2019-02-11 15:35:00,167.78,167.83,167.68,167.74,59220.0,159.2397,159.2872,159.1448,159.2018,59220.0
2019-02-11 15:40:00,167.72,167.82,167.61,167.69,98415.0,159.1828,159.2777,159.0784,159.1543,98415.0
2019-02-11 15:45:00,167.68,167.87,167.68,167.82,84433.0,159.1448,159.3251,159.1448,159.2777,84433.0
2019-02-11 15:50:00,167.83,167.85,167.69,167.73,152636.0,159.2872,159.3062,159.1543,159.1923,152636.0
2019-02-11 15:55:00,167.7,167.7,167.47,167.48,309238.0,159.1638,159.1638,158.9455,158.955,309238.0
2019-02-12 09:30:00,169.6,170.4,169.48,169.89,543736.0,160.9671,161.7264,160.8532,161.2423,543736.0
2019-02-12 09:35:00,169.82,170.49,169.76,169.96,279539.0,161.1759,161.8118,161.1189,161.3088,279539.0
2019-02-12 09:40:00,169.93,170.33,169.9,170.06,193486.0,161.2803,161.6599,161.2518,161.4037,193486.0
2019-02-12 09:45:00,170.09,170.44,170.05,170.05,204673.0,161.4321,161.7643,161.3942,161.3942,204673.0
2019-02-12 09:50:00,170.05,170.21,169.85,170.0,263084.0,161.3942,161.546,161.2044,161.3467,263084.0
2019-02-12 09:55:00,169.97,170.3,169.82,170.07,154245.0,161.3182,161.6314,161.1759,161.4132,154245.0
2019-02-12 10:00:00,170.14,170.35,170.07,170.09,117949.0,161.4796,161.6789,161.4132,161.4321,117949.0
2019-02-12 10:05:00,170.12,170.16,169.94,170.04,74257.0,161.4606,161.4986,161.2898,161.3847,74257.0
2019-02-12 10:10:00,170.04,170.1,169.46,169.47,122985.0,161.3847,161.4416,160.8342,160.8437,122985.0
2019-02-12 10:15:00,169.46,169.79,169.46,169.6,102125.0,160.8342,161.1474,160.8342,160.9671,102125.0
2019-02-12 10:20:00,169.61,169.67,169.35,169.57,83021.0,160.9766,161.0335,160.7298,160.9386,83021.0
2019-02-12 10:25:00,169.58,169.79,169.3,169.44,104600.0,160.9481,161.1474,160.6824,160.8152,104600.0
2019-02-12 10:30:00,169.43,169.5,169.08,169.48,97883.0,160.8057,160.8722,160.4735,160.8532,97883.0
2019-02-12 10:35:00,169.47,169.76,169.47,169.6,90938.0,160.8437,161.1189,160.8437,160.9671,90938.0
2019-02-12 10:40:00,169.57,169.71,169.27,169.37,80722.0,160.9386,161.0715,160.6539,160.7488,80722.0
2019-02-12 10:45:00,169.35,169.65,169.27,169.59,79478.0,160.7298,161.0145,160.6539,160.9576,79478.0
2019-02-12 10:50:00,169.59,169.98,169.58,169.97,88104.0,160.9576,161.3277,160.9481,161.3182,88104.0
2019-02-12 10:55:00,169.98,170.28,169.92,169.94,239166.0,161.3277,161.6125,161.2708,161.2898,239166.0
2019-02-12 11:00:00,169.95,170.03,169.48,169.57,90612.0,161.2993,161.3752,160.8532,160.9386,90612.0
2019-02-12 11:05:00,169.55,169.61,169.4,169.46,111253.0,160.9196,160.9766,160.7773,160.8342,111253.0
2019-02-12 11:10:00,169.46,169.83,169.45,169.74,97526.0,160.8342,161.1854,160.8247,161.1,97526.0
2019-02-12 11:15:00,169.74,169.81,169.41,169.41,90235.0,161.1,161.1664,160.7868,160.7868,90235.0
2019-02-12 11:20:00,169.43,169.55,169.34,169.39,71651.0,160.8057,160.9196,160.7203,160.7678,71651.0
2019-02-12 11:25:00,169.38,169.69,169.34,169.66,61438.0,160.7583,161.0525,160.7203,161.024,61438.0
2019-02-12 11:30:00,169.67,169.77,169.59,169.73,45816.0,161.0335,161.1284,160.9576,161.0905,45816.0
2019-02-12 11:35:00,169.72,169.75,169.6,169.6,29028.0,161.081,161.1094,160.9671,160.9671,29028.0
2019-02-12 11:40:00,169.56,169.78,169.56,169.71,36473.0,160.9291,161.1379,160.9291,161.0715,36473.0
2019-02-12 11:45:00,169.73,169.78,169.63,169.73,42268.0,161.0905,161.1379,160.9956,161.0905,42268.0
2019-02-12 11:50:00,169.74,169.76,169.62,169.64,47623.0,161.1,161.1189,160.9861,161.005,47623.0
2019-02-12 11:55:00,169.66,169.67,169.5,169.54,47840.0,161.024,161.0335,160.8722,160.9101,47840.0
2019-02-12 12:00:00,169.56,169.67,169.41,169.43,76698.0,160.9291,161.0335,160.7868,160.8057,76698.0
2019-02-12 12:05:00,169.43,169.58,169.35,169.5,40507.0,160.8057,160.9481,160.7298,160.8722,40507.0
2019-02-12 12:10:00,169.52,169.66,169.46,169.54,42431.0,160.8912,161.024,160.8342,160.9101,42431.0
2019-02-12 12:15:00,169.52,169.63,168.85,169.0,177849.0,160.8912,160.9956,160.2553,160.3976,177849.0
2019-02-12 12:20:00,169.0,169.45,168.99,169.44,92941.0,160.3976,160.8247,160.3881,160.8152,92941.0
2019-02-12 12:25:00,169.43,169.52,169.23,169.25,45478.0,160.8057,160.8912,160.6159,160.6349,45478.0
2019-02-12 12:30:00,169.29,169.46,169.29,169.37,24292.0,160.6729,160.8342,160.6729,160.7488,24292.0
2019-02-12 12:35:00,169.38,169.57,169.32,169.52,44772.0,160.7583,160.9386,160.7013,160.8912,44772.0
2019-02-12 12:40:00,169.51,169.53,169.29,169.39,36638.0,160.8817,160.9006,160.6729,160.7678,36638.0
2019-02-12 12:45:00,169.35,169.46,169.15,169.23,43686.0,160.7298,160.8342,160.54,160.6159,43686.0
2019-02-12 12:50:00,169.25,169.32,169.11,169.24,47395.0,160.6349,160.7013,160.502,160.6254,47395.0
2019-02-12 12:55:00,169.23,169.27,169.06,169.06,26202.0,160.6159,160.6539,160.4546,160.4546,26202.0
2019-02-12 13:00:00,169.06,169.11,168.97,168.98,36858.0,160.4546,160.502,160.3691,160.3786,36858.0
2019-02-12 13:05:00,168.95,169.03,168.87,169.02,40745.0,160.3502,160.4261,160.2742,160.4166,40745.0
2019-02-12 13:10:00,169.02,169.03,168.75,168.78,96310.0,160.4166,160.4261,160.1603,160.1888,96310.0
2019-02-12 13:15:00,168.77,168.84,168.66,168.84,53341.0,160.1793,160.2458,160.0749,160.2458,53341.0
2019-02-12 13:20:00,168.85,168.9,168.78,168.86,54505.0,160.2553,160.3027,160.1888,160.2647,54505.0
2019-02-12 13:25:00,168.86,168.99,168.85,168.94,59825.0,160.2647,160.3881,160.2553,160.3407,59825.0
2019-02-12 13:30:00,168.94,169.17,168.94,169.1,44067.0,160.3407,160.559,160.3407,160.4925,44067.0
2019-02-12 13:35:00,169.1,169.24,168.97,168.99,33070.0,160.4925,160.6254,160.3691,160.3881,33070.0
2019-02-12 13:40:00,169.02,169.06,168.93,169.05,31933.0,160.4166,160.4546,160.3312,160.4451,31933.0
2019-02-12 13:45:00,169.04,169.19,168.96,169.14,21923.0,160.4356,160.5779,160.3597,160.5305,21923.0
2019-02-12 13:50:00,169.15,169.16,168.89,169.02,54408.0,160.54,160.5495,160.2932,160.4166,54408.0
2019-02-12 13:55:00,169.01,169.09,168.93,169.09,31166.0,160.4071,160.483,160.3312,160.483,31166.0
2019-02-12 14:00:00,169.08,169.16,169.05,169.14,31810.0,160.4735,160.5495,160.4451,160.5305,31810.0
2019-02-12 14:05:00,169.14,169.27,169.11,169.27,24035.0,160.5305,160.6539,160.502,160.6539,24035.0
2019-02-12 14:10:00,169.26,169.4,169.25,169.37,29708.0,160.6444,160.7773,160.6349,160.7488,29708.0
2019-02-12 14:15:00,169.37,169.53,169.35,169.48,47070.0,160.7488,160.9006,160.7298,160.8532,47070.0
2019-02-12 14:20:00,169.53,169.57,169.46,169.53,33716.0,160.9006,160.9386,160.8342,160.9006,33716.0
2019-02-12 14:25:00,169.53,169.53,169.3,169.43,30627.0,160.9006,160.9006,160.6824,160.8057,30627.0
2019-02-12 14:30:00,169.4,169.44,169.37,169.4,20963.0,160.7773,160.8152,160.7488,160.7773,20963.0
2019-02-12 14:35:00,169.4,169.52,169.25,169.5,75389.0,160.7773,160.8912,160.6349,160.8722,75389.0
2019-02-12 14:40:00,169.49,169.62,169.49,169.61,36869.0,160.8627,160.9861,160.8627,160.9766,36869.0
2019-02-12 14:45:00,169.63,169.75,169.56,169.56,109731.0,160.9956,161.1094,160.9291,160.9291,109731.0
2019-02-12 14:50:00,169.55,169.56,169.04,169.09,71201.0,160.9196,160.9291,160.4356,160.483,71201.0
2019-02-12 14:55:00,169.09,169.23,169.07,169.12,29628.0,160.483,160.6159,160.4641,160.5115,29628.0
2019-02-12 15:00:00,169.13,169.18,169.02,169.05,32757.0,160.521,160.5685,160.4166,160.4451,32757.0
2019-02-12 15:05:00,169.04,169.11,168.93,168.96,45755.0,160.4356,160.502,160.3312,160.3597,45755.0
2019-02-12 15:10:00,168.97,169.0,168.87,168.91,50878.0,160.3691,160.3976,160.2742,160.3122,50878.0
2019-02-12 15:15:00,168.93,169.03,168.71,168.72,54978.0,160.3312,160.4261,160.1224,160.1319,54978.0
2019-02-12 15:20:00,168.71,168.86,168.61,168.77,114070.0,160.1224,160.2647,160.0275,160.1793,114070.0
2019-02-12 15:25:00,168.77,168.89,168.71,168.89,61435.0,160.1793,160.2932,160.1224,160.2932,61435.0
2019-02-12 15:30:00,168.88,168.97,168.8,168.91,76804.0,160.2837,160.3691,160.2078,160.3122,76804.0
2019-02-12 15:35:00,168.92,169.03,168.78,168.84,79458.0,160.3217,160.4261,160.1888,160.2458,79458.0
2019-02-12 15:40:00,168.84,168.91,168.79,168.81,73738.0,160.2458,160.3122,160.1983,160.2173,73738.0
2019-02-12 15:45:00,168.81,169.0,168.77,168.99,130729.0,160.2173,160.3976,160.1793,160.3881,130729.0
2019-02-12 15:50:00,168.99,169.0,168.75,168.79,165772.0,160.3881,160.3976,160.1603,160.1983,165772.0
2019-02-12 15:55:00,168.81,168.95,168.64,168.71,318894.0,160.2173,160.3502,160.0559,160.1224,318894.0
2019-02-13 09:30:00,169.91,170.99,169.86,170.86,620048.0,161.2613,162.2863,161.2138,162.1629,620048.0
2019-02-13 09:35:00,170.84,170.89,169.94,170.54,325317.0,162.144,162.1914,161.2898,161.8592,325317.0
2019-02-13 09:40:00,170.53,171.05,170.03,170.34,323902.0,161.8497,162.3433,161.3752,161.6694,323902.0
2019-02-13 09:45:00,170.38,171.02,170.2,170.81,301606.0,161.7074,162.3148,161.5365,162.1155,301606.0
2019-02-13 09:50:00,170.81,170.87,170.41,170.56,127753.0,162.1155,162.1724,161.7358,161.8782,127753.0
2019-02-13 09:55:00,170.55,170.62,169.9,169.91,178765.0,161.8687,161.9352,161.2518,161.2613,178765.0
2019-02-13 10:00:00,169.98,170.35,169.69,170.23,143052.0,161.3277,161.6789,161.0525,161.565,143052.0
2019-02-13 10:05:00,170.22,170.22,169.64,169.72,99106.0,161.5555,161.5555,161.005,161.081,99106.0
2019-02-13 10:10:00,169.7,170.15,169.65,169.79,163311.0,161.062,161.4891,161.0145,161.1474,163311.0
2019-02-13 10:15:00,169.76,169.77,169.42,169.51,136018.0,161.1189,161.1284,160.7962,160.8817,136018.0
2019-02-13 10:20:00,169.51,169.94,169.51,169.86,140831.0,160.8817,161.2898,160.8817,161.2138,140831.0
2019-02-13 10:25:00,169.84,170.12,169.83,169.92,79692.0,161.1949,161.4606,161.1854,161.2708,79692.0
2019-02-13 10:30:00,169.92,169.96,169.62,169.73,76293.0,161.2708,161.3088,160.9861,161.0905,76293.0
2019-02-13 10:35:00,169.76,170.29,169.76,170.03,110153.0,161.1189,161.622,161.1189,161.3752,110153.0
2019-02-13 10:40:00,170.01,170.38,169.96,170.34,112882.0,161.3562,161.7074,161.3088,161.6694,112882.0
2019-02-13 10:45:00,170.35,170.4,170.19,170.29,91383.0,161.6789,161.7264,161.527,161.622,91383.0
2019-02-13 10:50:00,170.3,170.36,170.02,170.08,90602.0,161.6314,161.6884,161.3657,161.4226,90602.0
2019-02-13 10:55:00,170.08,170.09,169.73,169.84,62381.0,161.4226,161.4321,161.0905,161.1949,62381.0
2019-02-13 11:00:00,169.86,170.09,169.82,170.02,49650.0,161.2138,161.4321,161.1759,161.3657,49650.0
2019-02-13 11:05:00,170.0,170.0,169.78,169.87,60963.0,161.3467,161.3467,161.1379,161.2233,60963.0
2019-02-13 11:10:00,169.85,169.9,169.62,169.74,66929.0,161.2044,161.2518,160.9861,161.1,66929.0
2019-02-13 11:15:00,169.75,169.81,169.65,169.74,51891.0,161.1094,161.1664,161.0145,161.1,51891.0
2019-02-13 11:20:00,169.72,169.77,169.55,169.56,54494.0,161.081,161.1284,160.9196,160.9291,54494.0
2019-02-13 11:25:00,169.56,169.61,169.37,169.46,69345.0,160.9291,160.9766,160.7488,160.8342,69345.0
2019-02-13 11:30:00,169.44,169.45,169.14,169.33,96548.0,160.8152,160.8247,160.5305,160.7108,96548.0
2019-02-13 11:35:00,169.31,169.5,169.25,169.29,57969.0,160.6918,160.8722,160.6349,160.6729,57969.0
2019-02-13 11:40:00,169.28,169.38,169.01,169.1,53700.0,160.6634,160.7583,160.4071,160.4925,53700.0
2019-02-13 11:45:00,169.07,169.32,168.99,169.25,88568.0,160.4641,160.7013,160.3881,160.6349,88568.0
2019-02-13 11:50:00,169.27,169.62,169.27,169.46,57092.0,160.6539,160.9861,160.6539,160.8342,57092.0
2019-02-13 11:55:00,169.48,169.66,169.44,169.62,43343.0,160.8532,161.024,160.8152,160.9861,43343.0
2019-02-13 12:00:00,169.61,169.78,169.57,169.71,42417.0,160.9766,161.1379,160.9386,161.0715,42417.0
2019-02-13 12:05:00,169.74,169.8,169.66,169.7,38856.0,161.1,161.1569,161.024,161.062,38856.0
2019-02-13 12:10:00,169.7,169.73,169.64,169.69,26417.0,161.062,161.0905,161.005,161.0525,26417.0
2019-02-13 12:15:00,169.71,169.78,169.64,169.71,26306.0,161.0715,161.1379,161.005,161.0715,26306.0
2019-02-13 12:20:00,169.69,169.73,169.63,169.66,25302.0,161.0525,161.0905,160.9956,161.024,25302.0
2019-02-13 12:25:00,169.66,169.88,169.6,169.87,46097.0,161.024,161.2328,160.9671,161.2233,46097.0
2019-02-13 12:30:00,169.85,169.94,169.81,169.88,42080.0,161.2044,161.2898,161.1664,161.2328,42080.0
2019-02-13 12:35:00,169.87,170.06,169.85,170.06,72592.0,161.2233,161.4037,161.2044,161.4037,72592.0
2019-02-13 12:40:00,170.03,170.12,170.0,170.11,43106.0,161.3752,161.4606,161.3467,161.4511,43106.0
2019-02-13 12:45:00,170.1,170.13,170.04,170.06,28546.0,161.4416,161.4701,161.3847,161.4037,28546.0
2019-02-13 12:50:00,170.04,170.11,169.91,169.99,43352.0,161.3847,161.4511,161.2613,161.3372,43352.0
2019-02-13 12:55:00,169.98,170.1,169.92,170.09,28895.0,161.3277,161.4416,161.2708,161.4321,28895.0
2019-02-13 13:00:00,170.09,170.2,170.05,170.06,32145.0,161.4321,161.5365,161.3942,161.4037,32145.0
2019-02-13 13:05:00,170.06,170.24,169.98,170.23,45647.0,161.4037,161.5745,161.3277,161.565,45647.0
2019-02-13 13:10:00,170.23,170.35,170.22,170.31,70875.0,161.565,161.6789,161.5555,161.6409,70875.0
2019-02-13 13:15:00,170.31,170.42,170.12,170.29,68507.0,161.6409,161.7453,161.4606,161.622,68507.0
2019-02-13 13:20:00,170.28,170.48,170.28,170.47,26688.0,161.6125,161.8023,161.6125,161.7928,26688.0
2019-02-13 13:25:00,170.47,170.61,170.41,170.55,89864.0,161.7928,161.9257,161.7358,161.8687,89864.0
2019-02-13 13:30:00,170.56,170.62,170.41,170.45,47418.0,161.8782,161.9352,161.7358,161.7738,47418.0
2019-02-13 13:35:00,170.45,170.63,170.45,170.54,37447.0,161.7738,161.9447,161.7738,161.8592,37447.0
2019-02-13 13:40:00,170.54,170.62,170.41,170.44,29514.0,161.8592,161.9352,161.7358,161.7643,29514.0
2019-02-13 13:45:00,170.44,170.46,170.32,170.42,35170.0,161.7643,161.7833,161.6504,161.7453,35170.0
2019-02-13 13:50:00,170.45,170.5,170.38,170.45,26532.0,161.7738,161.8213,161.7074,161.7738,26532.0
2019-02-13 13:55:00,170.45,170.55,170.36,170.36,35507.0,161.7738,161.8687,161.6884,161.6884,35507.0
2019-02-13 14:00:00,170.36,170.44,170.27,170.31,47946.0,161.6884,161.7643,161.603,161.6409,47946.0
2019-02-13 14:05:00,170.3,170.39,170.15,170.19,36081.0,161.6314,161.7169,161.4891,161.527,36081.0
2019-02-13 14:10:00,170.2,170.24,170.16,170.21,26637.0,161.5365,161.5745,161.4986,161.546,26637.0
2019-02-13 14:15:00,170.23,170.34,170.12,170.27,35631.0,161.565,161.6694,161.4606,161.603,35631.0
2019-02-13 14:20:00,170.26,170.27,170.07,170.13,40264.0,161.5935,161.603,161.4132,161.4701,40264.0
2019-02-13 14:25:00,170.13,170.17,170.08,170.12,34143.0,161.4701,161.5081,161.4226,161.4606,34143.0
2019-02-13 14:30:00,170.12,170.16,169.99,170.0,50140.0,161.4606,161.4986,161.3372,161.3467,50140.0
2019-02-13 14:35:00,169.99,170.07,169.9,169.93,61317.0,161.3372,161.4132,161.2518,161.2803,61317.0
2019-02-13 14:40:00,169.93,170.0,169.9,169.96,36149.0,161.2803,161.3467,161.2518,161.3088,36149.0
2019-02-13 14:45:00,169.95,170.02,169.89,170.01,53737.0,161.2993,161.3657,161.2423,161.3562,53737.0
2019-02-13 14:50:00,170.01,170.09,169.95,170.08,59485.0,161.3562,161.4321,161.2993,161.4226,59485.0
2019-02-13 14:55:00,170.07,170.08,169.92,169.92,45115.0,161.4132,161.4226,161.2708,161.2708,45115.0
2019-02-13 15:00:00,169.91,170.08,169.87,169.96,80891.0,161.2613,161.4226,161.2233,161.3088,80891.0
2019-02-13 15:05:00,169.96,169.97,169.75,169.78,48180.0,161.3088,161.3182,161.1094,161.1379,48180.0
2019-02-13 15:10:00,169.77,169.92,169.75,169.85,74159.0,161.1284,161.2708,161.1094,161.2044,74159.0
2019-02-13 15:15:00,169.87,169.94,169.85,169.88,33309.0,161.2233,161.2898,161.2044,161.2328,33309.0
2019-02-13 15:20:00,169.88,170.0,169.85,169.88,52728.0,161.2328,161.3467,161.2044,161.2328,52728.0
2019-02-13 15:25:00,169.89,170.0,169.84,169.98,61476.0,161.2423,161.3467,161.1949,161.3277,61476.0
2019-02-13 15:30:00,169.99,170.0,169.84,169.88,63092.0,161.3372,161.3467,161.1949,161.2328,63092.0
2019-02-13 15:35:00,169.86,169.91,169.82,169.84,66237.0,161.2138,161.2613,161.1759,161.1949,66237.0
2019-02-13 15:40:00,169.85,169.95,169.72,169.75,86998.0,161.2044,161.2993,161.081,161.1094,86998.0
2019-02-13 15:45:00,169.75,169.76,169.34,169.54,127306.0,161.1094,161.1189,160.7203,160.9101,127306.0
2019-02-13 15:50:00,169.54,169.64,169.31,169.49,110319.0,160.9101,161.005,160.6918,160.8627,110319.0
2019-02-13 15:55:00,169.5,169.53,169.32,169.41,277417.0,160.8722,160.9006,160.7013,160.7868,277417.0
2019-02-14 09:30:00,167.64,168.01,166.93,167.35,607978.0,159.1068,159.458,158.433,158.8316,607978.0
2019-02-14 09:35:00,167.31,167.91,167.03,167.56,221363.0,158.7936,159.3631,158.5279,159.0309,221363.0
2019-02-14 09:40:00,167.63,168.03,167.2,167.81,157340.0,159.0974,159.477,158.6892,159.2682,157340.0
2019-02-14 09:45:00,167.81,167.94,167.5,167.64,99218.0,159.2682,159.3916,158.974,159.1068,99218.0
2019-02-14 09:50:00,167.68,167.85,167.55,167.74,154297.0,159.1448,159.3062,159.0214,159.2018,154297.0
2019-02-14 09:55:00,167.72,168.18,167.7,168.0,142408.0,159.1828,159.6194,159.1638,159.4485,142408.0
2019-02-14 10:00:00,167.95,168.12,167.78,167.93,98848.0,159.4011,159.5624,159.2397,159.3821,98848.0
2019-02-14 10:05:00,167.96,168.15,167.9,167.91,68929.0,159.4106,159.5909,159.3536,159.3631,68929.0
2019-02-14 10:10:00,167.94,168.15,167.72,168.03,83286.0,159.3916,159.5909,159.1828,159.477,83286.0
2019-02-14 10:15:00,168.03,168.12,167.89,168.01,84242.0,159.477,159.5624,159.3441,159.458,84242.0
2019-02-14 10:20:00,168.05,168.4,168.03,168.21,94676.0,159.496,159.8282,159.477,159.6478,94676.0
2019-02-14 10:25:00,168.21,168.28,168.03,168.07,71284.0,159.6478,159.7143,159.477,159.515,71284.0
2019-02-14 10:30:00,168.07,168.27,168.02,168.27,69415.0,159.515,159.7048,159.4675,159.7048,69415.0
2019-02-14 10:35:00,168.29,168.33,166.61,167.44,348819.0,159.7238,159.7617,158.1293,158.917,348819.0
2019-02-14 10:40:00,167.47,167.78,166.93,167.01,192312.0,158.9455,159.2397,158.433,158.5089,192312.0
2019-02-14 10:45:00,166.98,167.6,166.97,167.45,124031.0,158.4804,159.0689,158.471,158.9265,124031.0
2019-02-14 10:50:00,167.45,167.53,167.23,167.47,85381.0,158.9265,159.0024,158.7177,158.9455,85381.0
2019-02-14 10:55:00,167.39,167.54,167.17,167.38,71998.0,158.8696,159.0119,158.6608,158.8601,71998.0
2019-02-14 11:00:00,167.4,167.53,167.0,167.0,99493.0,158.8791,159.0024,158.4994,158.4994,99493.0
2019-02-14 11:05:00,167.0,167.23,166.94,167.2,60670.0,158.4994,158.7177,158.4425,158.6892,60670.0
2019-02-14 11:10:00,167.21,167.25,166.79,166.87,74412.0,158.6987,158.7367,158.3001,158.376,74412.0
2019-02-14 11:15:00,166.88,167.19,166.87,167.12,56648.0,158.3855,158.6798,158.376,158.6133,56648.0
2019-02-14 11:20:00,167.09,167.14,166.85,166.9,51808.0,158.5848,158.6323,158.3571,158.4045,51808.0
2019-02-14 11:25:00,166.89,166.99,166.81,166.9,73547.0,158.395,158.4899,158.3191,158.4045,73547.0
2019-02-14 11:30:00,166.9,166.93,166.68,166.76,75322.0,158.4045,158.433,158.1957,158.2716,75322.0
2019-02-14 11:35:00,166.76,167.01,166.74,166.99,65451.0,158.2716,158.5089,158.2527,158.4899,65451.0
2019-02-14 11:40:00,166.97,167.17,166.96,167.09,63360.0,158.471,158.6608,158.4615,158.5848,63360.0
2019-02-14 11:45:00,167.12,167.48,167.07,167.45,107945.0,158.6133,158.955,158.5659,158.9265,107945.0
2019-02-14 11:50:00,167.45,167.5,167.32,167.37,65094.0,158.9265,158.974,158.8031,158.8506,65094.0
2019-02-14 11:55:00,167.36,167.41,167.27,167.32,44879.0,158.8411,158.8886,158.7557,158.8031,44879.0
2019-02-14 12:00:00,167.33,167.52,167.23,167.46,59399.0,158.8126,158.993,158.7177,158.936,59399.0
2019-02-14 12:05:00,167.46,167.71,167.41,167.67,56608.0,158.936,159.1733,158.8886,159.1353,56608.0
2019-02-14 12:10:00,167.63,167.78,167.54,167.78,59777.0,159.0974,159.2397,159.0119,159.2397,59777.0
2019-02-14 12:15:00,167.78,167.87,167.65,167.85,58322.0,159.2397,159.3251,159.1163,159.3062,58322.0
2019-02-14 12:20:00,167.86,167.96,167.81,167.96,73652.0,159.3156,159.4106,159.2682,159.4106,73652.0
2019-02-14 12:25:00,167.96,168.0,167.81,167.9,54893.0,159.4106,159.4485,159.2682,159.3536,54893.0
2019-02-14 12:30:00,167.9,167.92,167.66,167.7,60428.0,159.3536,159.3726,159.1258,159.1638,60428.0
2019-02-14 12:35:00,167.71,167.85,167.7,167.71,32873.0,159.1733,159.3062,159.1638,159.1733,32873.0
2019-02-14 12:40:00,167.72,167.86,167.7,167.8,21379.0,159.1828,159.3156,159.1638,159.2587,21379.0
2019-02-14 12:45:00,167.81,167.93,167.8,167.89,45317.0,159.2682,159.3821,159.2587,159.3441,45317.0
2019-02-14 12:50:00,167.89,168.13,167.86,167.99,61069.0,159.3441,159.5719,159.3156,159.439,61069.0
2019-02-14 12:55:00,168.02,168.16,167.96,168.09,20409.0,159.4675,159.6004,159.4106,159.5339,20409.0
2019-02-14 13:00:00,168.11,168.15,168.0,168.01,29599.0,159.5529,159.5909,159.4485,159.458,29599.0
2019-02-14 13:05:00,168.03,168.07,167.92,167.99,35575.0,159.477,159.515,159.3726,159.439,35575.0
2019-02-14 13:10:00,168.0,168.1,167.7,167.81,67967.0,159.4485,159.5434,159.1638,159.2682,67967.0
2019-02-14 13:15:00,167.83,167.87,167.65,167.66,36189.0,159.2872,159.3251,159.1163,159.1258,36189.0
2019-02-14 13:20:00,167.67,167.75,167.58,167.61,34886.0,159.1353,159.2112,159.0499,159.0784,34886.0
2019-02-14 13:25:00,167.6,167.65,167.51,167.59,26613.0,159.0689,159.1163,158.9835,159.0594,26613.0
2019-02-14 13:30:00,167.58,167.65,167.54,167.58,34044.0,159.0499,159.1163,159.0119,159.0499,34044.0
2019-02-14 13:35:00,167.56,167.69,167.53,167.61,40737.0,159.0309,159.1543,159.0024,159.0784,40737.0
2019-02-14 13:40:00,167.59,167.66,167.57,167.63,24185.0,159.0594,159.1258,159.0404,159.0974,24185.0
2019-02-14 13:45:00,167.61,167.63,167.52,167.58,25908.0,159.0784,159.0974,158.993,159.0499,25908.0
2019-02-14 13:50:00,167.59,167.6,167.41,167.43,35575.0,159.0594,159.0689,158.8886,158.9075,35575.0
2019-02-14 13:55:00,167.43,167.8,167.42,167.74,41851.0,158.9075,159.2587,158.898,159.2018,41851.0
2019-02-14 14:00:00,167.76,167.79,167.68,167.68,27579.0,159.2207,159.2492,159.1448,159.1448,27579.0
2019-02-14 14:05:00,167.71,167.98,167.69,167.97,38144.0,159.1733,159.4295,159.1543,159.42,38144.0
2019-02-14 14:10:00,167.95,168.1,167.92,168.03,45783.0,159.4011,159.5434,159.3726,159.477,45783.0
2019-02-14 14:15:00,168.03,168.14,167.98,168.03,43082.0,159.477,159.5814,159.4295,159.477,43082.0
2019-02-14 14:20:00,168.05,168.07,167.88,167.95,45976.0,159.496,159.515,159.3346,159.4011,45976.0
2019-02-14 14:25:00,167.96,168.15,167.91,168.0,36969.0,159.4106,159.5909,159.3631,159.4485,36969.0
2019-02-14 14:30:00,168.0,168.07,167.82,168.05,40015.0,159.4485,159.515,159.2777,159.496,40015.0
2019-02-14 14:35:00,168.03,168.15,167.98,168.11,42238.0,159.477,159.5909,159.4295,159.5529,42238.0
2019-02-14 14:40:00,168.09,168.19,168.05,168.16,57323.0,159.5339,159.6289,159.496,159.6004,57323.0
2019-02-14 14:45:00,168.17,168.24,168.08,168.14,37325.0,159.6099,159.6763,159.5245,159.5814,37325.0
2019-02-14 14:50:00,168.11,168.16,167.91,168.13,56987.0,159.5529,159.6004,159.3631,159.5719,56987.0
2019-02-14 14:55:00,168.11,168.17,167.91,167.93,36886.0,159.5529,159.6099,159.3631,159.3821,36886.0
2019-02-14 15:00:00,167.92,167.95,167.81,167.81,39288.0,159.3726,159.4011,159.2682,159.2682,39288.0
2019-02-14 15:05:00,167.81,168.16,167.73,167.82,103162.0,159.2682,159.6004,159.1923,159.2777,103162.0
2019-02-14 15:10:00,167.85,167.87,167.65,167.78,67722.0,159.3062,159.3251,159.1163,159.2397,67722.0
2019-02-14 15:15:00,167.78,167.97,167.78,167.92,30454.0,159.2397,159.42,159.2397,159.3726,30454.0
2019-02-14 15:20:00,167.92,168.28,167.89,168.2,82980.0,159.3726,159.7143,159.3441,159.6383,82980.0
2019-02-14 15:25:00,168.21,168.4,168.15,168.27,55990.0,159.6478,159.8282,159.5909,159.7048,55990.0
2019-02-14 15:30:00,168.27,168.5,168.27,168.41,86266.0,159.7048,159.9231,159.7048,159.8377,86266.0
2019-02-14 15:35:00,168.41,168.5,168.37,168.45,44770.0,159.8377,159.9231,159.7997,159.8756,44770.0
2019-02-14 15:40:00,168.45,168.46,168.26,168.33,58705.0,159.8756,159.8851,159.6953,159.7617,58705.0
2019-02-14 15:45:00,168.37,168.41,168.29,168.33,69531.0,159.7997,159.8377,159.7238,159.7617,69531.0
2019-02-14 15:50:00,168.35,168.49,168.27,168.39,112574.0,159.7807,159.9136,159.7048,159.8187,112574.0
2019-02-14 15:55:00,168.39,168.5,168.36,168.37,241650.0,159.8187,159.9231,159.7902,159.7997,241650.0
2019-02-15 09:30:00,168.61,168.77,167.12,167.29,480562.0,160.0275,160.1793,158.6133,158.7747,480562.0
2019-02-15 09:35:00,167.25,167.75,167.16,167.59,212705.0,158.7367,159.2112,158.6513,159.0594,212705.0
2019-02-15 09:40:00,167.54,167.54,167.03,167.08,159320.0,159.0119,159.0119,158.5279,158.5754,159320.0
2019-02-15 09:45:00,167.12,167.29,166.9,167.16,218798.0,158.6133,158.7747,158.4045,158.6513,218798.0
2019-02-15 09:50:00,167.15,167.35,166.86,167.24,224277.0,158.6418,158.8316,158.3666,158.7272,224277.0
2019-02-15 09:55:00,167.24,167.62,167.08,167.34,122897.0,158.7272,159.0879,158.5754,158.8221,122897.0
2019-02-15 10:00:00,167.3,167.59,167.16,167.34,109650.0,158.7842,159.0594,158.6513,158.8221,109650.0
2019-02-15 10:05:00,167.35,167.44,167.06,167.2,86692.0,158.8316,158.917,158.5564,158.6892,86692.0
2019-02-15 10:10:00,167.22,167.55,167.11,167.3,129961.0,158.7082,159.0214,158.6038,158.7842,129961.0
2019-02-15 10:15:00,167.28,167.32,166.97,167.11,120649.0,158.7652,158.8031,158.471,158.6038,120649.0
2019-02-15 10:20:00,167.12,167.4,167.01,167.34,104349.0,158.6133,158.8791,158.5089,158.8221,104349.0
2019-02-15 10:25:00,167.38,167.6,167.24,167.55,98954.0,158.8601,159.0689,158.7272,159.0214,98954.0
2019-02-15 10:30:00,167.56,167.85,167.54,167.76,104861.0,159.0309,159.3062,159.0119,159.2207,104861.0
2019-02-15 10:35:00,167.77,168.17,167.75,167.97,153171.0,159.2302,159.6099,159.2112,159.42,153171.0
2019-02-15 10:40:00,167.98,168.58,167.83,167.87,229010.0,159.4295,159.999,159.2872,159.3251,229010.0
2019-02-15 10:45:00,167.9,168.08,167.45,167.54,103321.0,159.3536,159.5245,158.9265,159.0119,103321.0
2019-02-15 10:50:00,167.54,167.58,167.11,167.13,122917.0,159.0119,159.0499,158.6038,158.6228,122917.0
2019-02-15 10:55:00,167.16,167.22,166.93,167.01,156390.0,158.6513,158.7082,158.433,158.5089,156390.0
2019-02-15 11:00:00,167.02,167.2,166.96,167.11,66381.0,158.5184,158.6892,158.4615,158.6038,66381.0
2019-02-15 11:05:00,167.11,167.2,166.94,166.97,79025.0,158.6038,158.6892,158.4425,158.471,79025.0
2019-02-15 11:10:00,166.96,166.99,166.67,166.81,115649.0,158.4615,158.4899,158.1862,158.3191,115649.0
2019-02-15 11:15:00,166.81,166.83,166.57,166.57,72286.0,158.3191,158.3381,158.0913,158.0913,72286.0
2019-02-15 11:20:00,166.58,166.73,166.45,166.67,162713.0,158.1008,158.2432,157.9774,158.1862,162713.0
2019-02-15 11:25:00,166.67,166.78,166.58,166.6,79639.0,158.1862,158.2906,158.1008,158.1198,79639.0
2019-02-15 11:30:00,166.59,166.7,166.58,166.67,66942.0,158.1103,158.2147,158.1008,158.1862,66942.0
2019-02-15 11:35:00,166.66,166.68,166.11,166.18,134826.0,158.1767,158.1957,157.6547,157.7212,134826.0
2019-02-15 11:40:00,166.2,166.48,166.16,166.28,67911.0,157.7401,158.0059,157.7022,157.8161,67911.0
2019-02-15 11:45:00,166.25,166.25,165.93,166.17,137985.0,157.7876,157.7876,157.4839,157.7117,137985.0
2019-02-15 11:50:00,166.19,166.21,165.83,166.08,100002.0,157.7307,157.7496,157.389,157.6263,100002.0
2019-02-15 11:55:00,166.08,166.09,165.66,165.71,88303.0,157.6263,157.6357,157.2276,157.2751,88303.0
2019-02-15 12:00:00,165.71,165.83,165.51,165.52,118847.0,157.2751,157.389,157.0853,157.0948,118847.0
2019-02-15 12:05:00,165.51,165.71,165.41,165.69,94712.0,157.0853,157.2751,156.9904,157.2561,94712.0
2019-02-15 12:10:00,165.68,165.85,165.61,165.73,90998.0,157.2466,157.408,157.1802,157.2941,90998.0
2019-02-15 12:15:00,165.73,165.74,165.59,165.64,75361.0,157.2941,157.3036,157.1612,157.2087,75361.0
2019-02-15 12:20:00,165.65,165.74,165.55,165.65,57504.0,157.2181,157.3036,157.1232,157.2181,57504.0
2019-02-15 12:25:00,165.64,165.99,165.62,165.92,94106.0,157.2087,157.5408,157.1897,157.4744,94106.0
2019-02-15 12:30:00,165.92,165.96,165.78,165.84,73454.0,157.4744,157.5124,157.3415,157.3985,73454.0
2019-02-15 12:35:00,165.84,166.06,165.83,166.04,69507.0,157.3985,157.6073,157.389,157.5883,69507.0
2019-02-15 12:40:00,166.04,166.05,165.84,165.98,50136.0,157.5883,157.5978,157.3985,157.5313,50136.0
2019-02-15 12:45:00,165.98,166.05,165.69,165.76,86928.0,157.5313,157.5978,157.2561,157.3225,86928.0
2019-02-15 12:50:00,165.74,165.77,165.54,165.66,57015.0,157.3036,157.332,157.1137,157.2276,57015.0
2019-02-15 12:55:00,165.68,165.88,165.67,165.78,64903.0,157.2466,157.4364,157.2371,157.3415,64903.0
2019-02-15 13:00:00,165.75,165.95,165.7,165.88,74818.0,157.3131,157.5029,157.2656,157.4364,74818.0
2019-02-15 13:05:00,165.87,165.89,165.74,165.76,56395.0,157.4269,157.4459,157.3036,157.3225,56395.0
2019-02-15 13:10:00,165.74,165.84,165.6,165.79,47201.0,157.3036,157.3985,157.1707,157.351,47201.0
2019-02-15 13:15:00,165.78,165.81,165.66,165.7,57761.0,157.3415,157.37,157.2276,157.2656,57761.0
2019-02-15 13:20:00,165.69,165.71,165.58,165.62,43945.0,157.2561,157.2751,157.1517,157.1897,43945.0
2019-02-15 13:25:00,165.63,165.68,165.46,165.47,89961.0,157.1992,157.2466,157.0378,157.0473,89961.0
2019-02-15 13:30:00,165.46,165.6,165.46,165.56,46086.0,157.0378,157.1707,157.0378,157.1327,46086.0
2019-02-15 13:35:00,165.57,165.59,165.48,165.51,53061.0,157.1422,157.1612,157.0568,157.0853,53061.0
2019-02-15 13:40:00,165.51,165.62,165.42,165.54,63646.0,157.0853,157.1897,156.9998,157.1137,63646.0
2019-02-15 13:45:00,165.55,165.77,165.54,165.77,64141.0,157.1232,157.332,157.1137,157.332,64141.0
2019-02-15 13:50:00,165.75,166.03,165.75,166.01,83735.0,157.3131,157.5788,157.3131,157.5598,83735.0
2019-02-15 13:55:00,166.01,166.02,165.92,165.97,45705.0,157.5598,157.5693,157.4744,157.5219,45705.0
2019-02-15 14:00:00,165.98,166.16,165.97,166.09,76599.0,157.5313,157.7022,157.5219,157.6357,76599.0
2019-02-15 14:05:00,166.1,166.17,166.07,166.13,57568.0,157.6452,157.7117,157.6168,157.6737,57568.0
2019-02-15 14:10:00,166.14,166.14,165.96,165.99,63216.0,157.6832,157.6832,157.5124,157.5408,63216.0
2019-02-15 14:15:00,166.0,166.29,165.94,166.13,67926.0,157.5503,157.8256,157.4934,157.6737,67926.0
2019-02-15 14:20:00,166.11,166.19,166.0,166.08,56934.0,157.6547,157.7307,157.5503,157.6263,56934.0
2019-02-15 14:25:00,166.07,166.11,165.89,165.97,67166.0,157.6168,157.6547,157.4459,157.5219,67166.0
2019-02-15 14:30:00,165.98,166.1,165.96,166.08,81393.0,157.5313,157.6452,157.5124,157.6263,81393.0
2019-02-15 14:35:00,166.07,166.27,166.07,166.2,73218.0,157.6168,157.8066,157.6168,157.7401,73218.0
2019-02-15 14:40:00,166.2,166.35,166.19,166.25,63805.0,157.7401,157.8825,157.7307,157.7876,63805.0
2019-02-15 14:45:00,166.25,166.4,166.23,166.32,76574.0,157.7876,157.93,157.7686,157.854,76574.0
2019-02-15 14:50:00,166.32,166.41,166.22,166.39,85970.0,157.854,157.9395,157.7591,157.9205,85970.0
2019-02-15 14:55:00,166.38,166.42,166.27,166.28,65303.0,157.911,157.9489,157.8066,157.8161,65303.0
2019-02-15 15:00:00,166.29,166.32,166.15,166.2,85341.0,157.8256,157.854,157.6927,157.7401,85341.0
2019-02-15 15:05:00,166.21,166.25,166.1,166.14,64647.0,157.7496,157.7876,157.6452,157.6832,64647.0
2019-02-15 15:10:00,166.15,166.16,166.0,166.03,55820.0,157.6927,157.7022,157.5503,157.5788,55820.0
2019-02-15 15:15:00,166.03,166.04,165.89,165.97,69459.0,157.5788,157.5883,157.4459,157.5219,69459.0
2019-02-15 15:20:00,165.97,166.03,165.88,166.0,79272.0,157.5219,157.5788,157.4364,157.5503,79272.0
2019-02-15 15:25:00,166.01,166.05,165.71,165.83,103049.0,157.5598,157.5978,157.2751,157.389,103049.0
2019-02-15 15:30:00,165.83,165.94,165.81,165.85,87156.0,157.389,157.4934,157.37,157.408,87156.0
2019-02-15 15:35:00,165.84,165.88,165.72,165.77,114320.0,157.3985,157.4364,157.2846,157.332,114320.0
2019-02-15 15:40:00,165.78,165.87,165.58,165.58,161627.0,157.3415,157.4269,157.1517,157.1517,161627.0
2019-02-15 15:45:00,165.58,165.67,165.47,165.56,178622.0,157.1517,157.2371,157.0473,157.1327,178622.0
2019-02-15 15:50:00,165.55,165.81,165.54,165.78,305062.0,157.1232,157.37,157.1137,157.3415,305062.0
2019-02-15 15:55:00,165.77,166.14,165.68,166.1,637627.0,157.332,157.6832,157.2466,157.6452,637627.0
2019-02-19 09:30:00,166.98,168.55,166.5,168.39,799153.0,158.4804,159.9705,158.0249,159.8187,799153.0
2019-02-19 09:35:00,168.46,169.39,168.4,169.19,555795.0,159.8851,160.7678,159.8282,160.5779,555795.0
2019-02-19 09:40:00,169.15,169.23,168.51,168.61,233075.0,160.54,160.6159,159.9326,160.0275,233075.0
2019-02-19 09:45:00,168.61,168.72,168.24,168.6,254994.0,160.0275,160.1319,159.6763,160.018,254994.0
2019-02-19 09:50:00,168.65,169.36,168.61,169.29,271930.0,160.0654,160.7393,160.0275,160.6729,271930.0
2019-02-19 09:55:00,169.27,169.48,169.0,169.36,236871.0,160.6539,160.8532,160.3976,160.7393,236871.0
2019-02-19 10:00:00,169.29,169.6,169.17,169.6,271673.0,160.6729,160.9671,160.559,160.9671,271673.0
2019-02-19 10:05:00,169.6,170.0,169.4,169.97,323180.0,160.9671,161.3467,160.7773,161.3182,323180.0
2019-02-19 10:10:00,169.96,170.37,169.87,170.22,397041.0,161.3088,161.6979,161.2233,161.5555,397041.0
2019-02-19 10:15:00,170.21,170.77,170.08,170.74,220289.0,161.546,162.0775,161.4226,162.0491,220289.0
2019-02-19 10:20:00,170.74,170.97,170.63,170.71,281260.0,162.0491,162.2673,161.9447,162.0206,281260.0
2019-02-19 10:25:00,170.71,171.0,170.6,170.75,261096.0,162.0206,162.2958,161.9162,162.0585,261096.0
2019-02-19 10:30:00,170.76,170.84,170.54,170.67,199171.0,162.068,162.144,161.8592,161.9826,199171.0
2019-02-19 10:35:00,170.68,170.73,170.41,170.45,158192.0,161.9921,162.0396,161.7358,161.7738,158192.0
2019-02-19 10:40:00,170.45,170.84,170.37,170.76,127351.0,161.7738,162.144,161.6979,162.068,127351.0
2019-02-19 10:45:00,170.77,171.15,170.69,170.93,310727.0,162.0775,162.4382,162.0016,162.2294,310727.0
2019-02-19 10:50:00,170.95,171.12,170.66,170.67,161985.0,162.2484,162.4097,161.9731,161.9826,161985.0
2019-02-19 10:55:00,170.69,170.91,170.52,170.65,112632.0,162.0016,162.2104,161.8403,161.9636,112632.0
2019-02-19 11:00:00,170.64,170.79,170.57,170.75,68518.0,161.9541,162.0965,161.8877,162.0585,68518.0
2019-02-19 11:05:00,170.77,170.78,170.4,170.63,96252.0,162.0775,162.087,161.7264,161.9447,96252.0
2019-02-19 11:10:00,170.63,170.93,170.62,170.78,72151.0,161.9447,162.2294,161.9352,162.087,72151.0
2019-02-19 11:15:00,170.76,171.0,170.7,170.88,73868.0,162.068,162.2958,162.0111,162.1819,73868.0
2019-02-19 11:20:00,170.88,170.89,170.45,170.57,112216.0,162.1819,162.1914,161.7738,161.8877,112216.0
2019-02-19 11:25:00,170.58,170.7,170.4,170.42,120825.0,161.8972,162.0111,161.7264,161.7453,120825.0
2019-02-19 11:30:00,170.42,170.6,170.41,170.51,69945.0,161.7453,161.9162,161.7358,161.8308,69945.0
2019-02-19 11:35:00,170.52,170.67,170.47,170.66,91728.0,161.8403,161.9826,161.7928,161.9731,91728.0
2019-02-19 11:40:00,170.66,170.69,170.32,170.48,53845.0,161.9731,162.0016,161.6504,161.8023,53845.0
2019-02-19 11:45:00,170.45,170.62,170.39,170.43,80569.0,161.7738,161.9352,161.7169,161.7548,80569.0
2019-02-19 11:50:00,170.4,170.42,170.03,170.24,85583.0,161.7264,161.7453,161.3752,161.5745,85583.0
2019-02-19 11:55:00,170.28,170.38,170.24,170.35,45773.0,161.6125,161.7074,161.5745,161.6789,45773.0
2019-02-19 12:00:00,170.34,170.35,169.99,170.04,72763.0,161.6694,161.6789,161.3372,161.3847,72763.0
2019-02-19 12:05:00,170.06,170.08,169.76,169.95,86369.0,161.4037,161.4226,161.1189,161.2993,86369.0
2019-02-19 12:10:00,169.94,169.98,169.8,169.83,52390.0,161.2898,161.3277,161.1569,161.1854,52390.0
2019-02-19 12:15:00,169.84,169.97,169.82,169.93,40779.0,161.1949,161.3182,161.1759,161.2803,40779.0
2019-02-19 12:20:00,169.94,170.14,169.9,170.05,58240.0,161.2898,161.4796,161.2518,161.3942,58240.0
2019-02-19 12:25:00,170.06,170.29,170.05,170.27,52040.0,161.4037,161.622,161.3942,161.603,52040.0
2019-02-19 12:30:00,170.27,170.28,170.11,170.25,27945.0,161.603,161.6125,161.4511,161.584,27945.0
2019-02-19 12:35:00,170.26,170.47,170.2,170.4,88336.0,161.5935,161.7928,161.5365,161.7264,88336.0
2019-02-19 12:40:00,170.39,170.58,170.33,170.5,45363.0,161.7169,161.8972,161.6599,161.8213,45363.0
2019-02-19 12:45:00,170.48,170.58,170.42,170.46,25913.0,161.8023,161.8972,161.7453,161.7833,25913.0
2019-02-19 12:50:00,170.45,170.45,170.26,170.33,36182.0,161.7738,161.7738,161.5935,161.6599,36182.0
2019-02-19 12:55:00,170.34,170.48,170.24,170.35,59254.0,161.6694,161.8023,161.5745,161.6789,59254.0
2019-02-19 13:00:00,170.37,170.42,170.26,170.28,38691.0,161.6979,161.7453,161.5935,161.6125,38691.0
2019-02-19 13:05:00,170.3,170.34,170.08,170.16,52724.0,161.6314,161.6694,161.4226,161.4986,52724.0
2019-02-19 13:10:00,170.16,170.29,170.11,170.23,22912.0,161.4986,161.622,161.4511,161.565,22912.0
2019-02-19 13:15:00,170.21,170.35,170.2,170.31,31239.0,161.546,161.6789,161.5365,161.6409,31239.0
2019-02-19 13:20:00,170.31,170.48,170.28,170.42,28194.0,161.6409,161.8023,161.6125,161.7453,28194.0
2019-02-19 13:25:00,170.41,170.43,170.29,170.33,32118.0,161.7358,161.7548,161.622,161.6599,32118.0
2019-02-19 13:30:00,170.3,170.36,170.21,170.31,66562.0,161.6314,161.6884,161.546,161.6409,66562.0
2019-02-19 13:35:00,170.33,170.35,170.24,170.3,23023.0,161.6599,161.6789,161.5745,161.6314,23023.0
2019-02-19 13:40:00,170.29,170.32,170.2,170.28,33657.0,161.622,161.6504,161.5365,161.6125,33657.0
2019-02-19 13:45:00,170.28,170.42,170.24,170.42,35246.0,161.6125,161.7453,161.5745,161.7453,35246.0
2019-02-19 13:50:00,170.41,170.65,170.41,170.58,97411.0,161.7358,161.9636,161.7358,161.8972,97411.0
2019-02-19 13:55:00,170.58,170.71,170.56,170.68,44573.0,161.8972,162.0206,161.8782,161.9921,44573.0
2019-02-19 14:00:00,170.68,170.7,170.49,170.56,51475.0,161.9921,162.0111,161.8118,161.8782,51475.0
2019-02-19 14:05:00,170.52,170.63,170.51,170.61,34391.0,161.8403,161.9447,161.8308,161.9257,34391.0
2019-02-19 14:10:00,170.63,170.63,170.55,170.58,31103.0,161.9447,161.9447,161.8687,161.8972,31103.0
2019-02-19 14:15:00,170.57,170.59,170.44,170.44,40184.0,161.8877,161.9067,161.7643,161.7643,40184.0
2019-02-19 14:20:00,170.46,170.51,170.42,170.46,46430.0,161.7833,161.8308,161.7453,161.7833,46430.0
2019-02-19 14:25:00,170.47,170.47,170.43,170.45,38953.0,161.7928,161.7928,161.7548,161.7738,38953.0
2019-02-19 14:30:00,170.44,170.53,170.42,170.48,44014.0,161.7643,161.8497,161.7453,161.8023,44014.0
2019-02-19 14:35:00,170.49,170.49,170.24,170.28,48555.0,161.8118,161.8118,161.5745,161.6125,48555.0
2019-02-19 14:40:00,170.31,170.53,170.31,170.45,44379.0,161.6409,161.8497,161.6409,161.7738,44379.0
2019-02-19 14:45:00,170.45,170.54,170.39,170.5,45510.0,161.7738,161.8592,161.7169,161.8213,45510.0
2019-02-19 14:50:00,170.51,170.54,170.45,170.48,42696.0,161.8308,161.8592,161.7738,161.8023,42696.0
2019-02-19 14:55:00,170.49,170.64,170.46,170.61,65808.0,161.8118,161.9541,161.7833,161.9257,65808.0
2019-02-19 15:00:00,170.62,170.85,170.61,170.75,108530.0,161.9352,162.1535,161.9257,162.0585,108530.0
2019-02-19 15:05:00,170.74,170.96,170.72,170.92,74665.0,162.0491,162.2579,162.0301,162.2199,74665.0
2019-02-19 15:10:00,170.91,170.92,170.73,170.85,54430.0,162.2104,162.2199,162.0396,162.1535,54430.0
2019-02-19 15:15:00,170.85,170.87,170.68,170.7,58051.0,162.1535,162.1724,161.9921,162.0111,58051.0
2019-02-19 15:20:00,170.71,170.8,170.59,170.59,60680.0,162.0206,162.106,161.9067,161.9067,60680.0
2019-02-19 15:25:00,170.6,170.7,170.54,170.68,59135.0,161.9162,162.0111,161.8592,161.9921,59135.0
2019-02-19 15:30:00,170.67,170.7,170.59,170.64,49498.0,161.9826,162.0111,161.9067,161.9541,49498.0
2019-02-19 15:35:00,170.65,170.75,170.58,170.72,80196.0,161.9636,162.0585,161.8972,162.0301,80196.0
2019-02-19 15:40:00,170.72,170.86,170.67,170.81,116630.0,162.0301,162.1629,161.9826,162.1155,116630.0
2019-02-19 15:45:00,170.79,170.89,170.76,170.8,107436.0,162.0965,162.1914,162.068,162.106,107436.0
2019-02-19 15:50:00,170.8,170.94,170.78,170.88,198893.0,162.106,162.2389,162.087,162.1819,198893.0
2019-02-19 15:55:00,170.85,170.85,170.05,170.19,500131.0,162.1535,162.1535,161.3942,161.527,500131.0
2019-02-20 09:30:00,171.0,172.56,170.87,172.0,796922.0,162.2958,163.7764,162.1724,163.2449,796922.0
2019-02-20 09:35:00,172.03,172.55,171.86,171.88,341108.0,163.2734,163.7669,163.112,163.131,341108.0
2019-02-20 09:40:00,171.88,172.68,171.87,172.16,273062.0,163.131,163.8903,163.1215,163.3968,273062.0
2019-02-20 09:45:00,172.16,172.3,171.52,171.52,245540.0,163.3968,163.5296,162.7893,162.7893,245540.0
2019-02-20 09:50:00,171.55,172.12,171.51,172.12,153835.0,162.8178,163.3588,162.7799,163.3588,153835.0
2019-02-20 09:55:00,172.08,172.43,171.99,172.11,183582.0,163.3208,163.653,163.2354,163.3493,183582.0
2019-02-20 10:00:00,172.12,172.12,171.86,171.86,133738.0,163.3588,163.3588,163.112,163.112,133738.0
2019-02-20 10:05:00,171.85,171.9,171.57,171.65,177873.0,163.1026,163.15,162.8368,162.9127,177873.0
2019-02-20 10:10:00,171.69,171.75,171.5,171.5,180816.0,162.9507,163.0076,162.7704,162.7704,180816.0
2019-02-20 10:15:00,171.5,171.83,171.35,171.66,183163.0,162.7704,163.0836,162.628,162.9222,183163.0
2019-02-20 10:20:00,171.67,171.98,171.64,171.91,111881.0,162.9317,163.2259,162.9032,163.1595,111881.0
2019-02-20 10:25:00,171.91,172.32,171.89,172.32,176505.0,163.1595,163.5486,163.1405,163.5486,176505.0
2019-02-20 10:30:00,172.31,172.36,171.82,171.84,140188.0,163.5391,163.5866,163.0741,163.0931,140188.0
2019-02-20 10:35:00,171.83,172.12,171.82,172.06,106012.0,163.0836,163.3588,163.0741,163.3019,106012.0
2019-02-20 10:40:00,172.07,172.2,172.0,172.11,96493.0,163.3114,163.4347,163.2449,163.3493,96493.0
2019-02-20 10:45:00,172.12,172.16,171.88,171.97,117249.0,163.3588,163.3968,163.131,163.2164,117249.0
2019-02-20 10:50:00,171.98,172.07,171.8,171.92,79490.0,163.2259,163.3114,163.0551,163.169,79490.0
2019-02-20 10:55:00,171.9,172.05,171.8,171.82,115164.0,163.15,163.2924,163.0551,163.0741,115164.0
2019-02-20 11:00:00,171.8,171.89,171.75,171.81,137284.0,163.0551,163.1405,163.0076,163.0646,137284.0
2019-02-20 11:05:00,171.82,172.05,171.81,172.0,115234.0,163.0741,163.2924,163.0646,163.2449,115234.0
2019-02-20 11:10:00,172.01,172.1,171.92,171.92,114890.0,163.2544,163.3398,163.169,163.169,114890.0
2019-02-20 11:15:00,171.94,172.19,171.91,172.12,92142.0,163.188,163.4252,163.1595,163.3588,92142.0
2019-02-20 11:20:00,172.12,172.15,171.99,172.01,78164.0,163.3588,163.3873,163.2354,163.2544,78164.0
2019-02-20 11:25:00,172.02,172.22,171.99,172.19,78262.0,163.2639,163.4537,163.2354,163.4252,78262.0
2019-02-20 11:30:00,172.18,172.28,172.1,172.28,76723.0,163.4158,163.5107,163.3398,163.5107,76723.0
2019-02-20 11:35:00,172.27,172.38,172.22,172.32,94049.0,163.5012,163.6056,163.4537,163.5486,94049.0
2019-02-20 11:40:00,172.32,172.6,172.29,172.55,173596.0,163.5486,163.8144,163.5202,163.7669,173596.0
2019-02-20 11:45:00,172.56,172.6,172.45,172.56,105589.0,163.7764,163.8144,163.672,163.7764,105589.0
2019-02-20 11:50:00,172.55,172.64,172.47,172.56,111623.0,163.7669,163.8523,163.691,163.7764,111623.0
2019-02-20 11:55:00,172.56,172.58,172.49,172.52,84983.0,163.7764,163.7954,163.71,163.7384,84983.0
2019-02-20 12:00:00,172.52,172.57,172.37,172.42,139700.0,163.7384,163.7859,163.5961,163.6435,139700.0
2019-02-20 12:05:00,172.41,172.47,172.16,172.35,207275.0,163.634,163.691,163.3968,163.5771,207275.0
2019-02-20 12:10:00,172.37,172.48,172.31,172.44,69182.0,163.5961,163.7005,163.5391,163.6625,69182.0
2019-02-20 12:15:00,172.44,172.5,172.35,172.5,90916.0,163.6625,163.7195,163.5771,163.7195,90916.0
2019-02-20 12:20:00,172.5,172.59,172.2,172.3,127553.0,163.7195,163.8049,163.4347,163.5296,127553.0
2019-02-20 12:25:00,172.31,172.32,171.75,171.75,172344.0,163.5391,163.5486,163.0076,163.0076,172344.0
2019-02-20 12:30:00,171.75,171.99,171.69,171.97,124617.0,163.0076,163.2354,162.9507,163.2164,124617.0
2019-02-20 12:35:00,171.97,172.04,171.89,172.02,71381.0,163.2164,163.2829,163.1405,163.2639,71381.0
2019-02-20 12:40:00,172.02,172.29,172.01,172.27,93794.0,163.2639,163.5202,163.2544,163.5012,93794.0
2019-02-20 12:45:00,172.26,172.26,171.89,171.97,137219.0,163.4917,163.4917,163.1405,163.2164,137219.0
2019-02-20 12:50:00,171.97,172.01,171.88,171.91,159580.0,163.2164,163.2544,163.131,163.1595,159580.0
2019-02-20 12:55:00,171.91,172.22,171.87,171.89,181147.0,163.1595,163.4537,163.1215,163.1405,181147.0
2019-02-20 13:00:00,171.88,171.92,171.76,171.84,85467.0,163.131,163.169,163.0171,163.0931,85467.0
2019-02-20 13:05:00,171.85,172.11,171.73,172.05,67190.0,163.1026,163.3493,162.9887,163.2924,67190.0
2019-02-20 13:10:00,172.04,172.21,172.03,172.21,46543.0,163.2829,163.4442,163.2734,163.4442,46543.0
2019-02-20 13:15:00,172.21,172.21,171.97,172.0,66282.0,163.4442,163.4442,163.2164,163.2449,66282.0
2019-02-20 13:20:00,171.99,172.07,171.93,171.94,53090.0,163.2354,163.3114,163.1785,163.188,53090.0
2019-02-20 13:25:00,171.93,171.95,171.8,171.91,73806.0,163.1785,163.1975,163.0551,163.1595,73806.0
2019-02-20 13:30:00,171.91,171.92,171.51,171.53,81400.0,163.1595,163.169,162.7799,162.7988,81400.0
2019-02-20 13:35:00,171.54,171.55,171.38,171.46,84775.0,162.8083,162.8178,162.6565,162.7324,84775.0
2019-02-20 13:40:00,171.45,171.6,171.36,171.6,56463.0,162.7229,162.8653,162.6375,162.8653,56463.0
2019-02-20 13:45:00,171.61,171.61,171.51,171.59,38370.0,162.8748,162.8748,162.7799,162.8558,38370.0
2019-02-20 13:50:00,171.58,171.66,171.48,171.66,46394.0,162.8463,162.9222,162.7514,162.9222,46394.0
2019-02-20 13:55:00,171.7,171.75,171.6,171.75,41386.0,162.9602,163.0076,162.8653,163.0076,41386.0
2019-02-20 14:00:00,171.75,171.81,171.26,171.52,85364.0,163.0076,163.0646,162.5426,162.7893,85364.0
2019-02-20 14:05:00,171.45,171.91,171.42,171.55,75929.0,162.7229,163.1595,162.6944,162.8178,75929.0
2019-02-20 14:10:00,171.55,171.69,171.19,171.55,109823.0,162.8178,162.9507,162.4761,162.8178,109823.0
2019-02-20 14:15:00,171.57,171.7,171.3,171.32,86454.0,162.8368,162.9602,162.5805,162.5995,86454.0
2019-02-20 14:20:00,171.33,171.4,170.66,170.73,177378.0,162.609,162.6755,161.9731,162.0396,177378.0
2019-02-20 14:25:00,170.73,171.0,170.65,170.96,113172.0,162.0396,162.2958,161.9636,162.2579,113172.0
2019-02-20 14:30:00,170.95,171.3,170.92,171.07,114347.0,162.2484,162.5805,162.2199,162.3623,114347.0
2019-02-20 14:35:00,171.09,171.31,171.05,171.18,58767.0,162.3812,162.59,162.3433,162.4667,58767.0
2019-02-20 14:40:00,171.16,171.18,170.93,171.09,60532.0,162.4477,162.4667,162.2294,162.3812,60532.0
2019-02-20 14:45:00,171.09,171.18,170.96,171.16,56310.0,162.3812,162.4667,162.2579,162.4477,56310.0
2019-02-20 14:50:00,171.17,171.43,171.15,171.4,77719.0,162.4572,162.7039,162.4382,162.6755,77719.0
2019-02-20 14:55:00,171.4,171.41,171.25,171.27,43042.0,162.6755,162.6849,162.5331,162.5521,43042.0
2019-02-20 15:00:00,171.27,171.28,170.97,171.04,73159.0,162.5521,162.5616,162.2673,162.3338,73159.0
2019-02-20 15:05:00,171.07,171.16,170.99,171.03,68633.0,162.3623,162.4477,162.2863,162.3243,68633.0
2019-02-20 15:10:00,171.02,171.29,171.02,171.24,56425.0,162.3148,162.5711,162.3148,162.5236,56425.0
2019-02-20 15:15:00,171.26,171.42,171.24,171.4,67211.0,162.5426,162.6944,162.5236,162.6755,67211.0
2019-02-20 15:20:00,171.41,171.44,171.33,171.44,43362.0,162.6849,162.7134,162.609,162.7134,43362.0
2019-02-20 15:25:00,171.46,171.5,171.22,171.22,70419.0,162.7324,162.7704,162.5046,162.5046,70419.0
2019-02-20 15:30:00,171.23,171.53,171.22,171.52,74917.0,162.5141,162.7988,162.5046,162.7893,74917.0
2019-02-20 15:35:00,171.53,171.54,171.34,171.43,93065.0,162.7988,162.8083,162.6185,162.7039,93065.0
2019-02-20 15:40:00,171.44,171.54,171.23,171.38,105572.0,162.7134,162.8083,162.5141,162.6565,105572.0
2019-02-20 15:45:00,171.39,171.39,171.04,171.17,148225.0,162.666,162.666,162.3338,162.4572,148225.0
2019-02-20 15:50:00,171.16,171.24,171.05,171.18,154778.0,162.4477,162.5236,162.3433,162.4667,154778.0
2019-02-20 15:55:00,171.18,171.18,170.61,170.71,477366.0,162.4667,162.4667,161.9257,162.0206,477366.0
2019-02-21 09:30:00,171.0,171.1,170.5,170.62,366165.0,162.2958,162.3907,161.8213,161.9352,366165.0
2019-02-21 09:35:00,170.59,170.74,169.9,170.02,193096.0,161.9067,162.0491,161.2518,161.3657,193096.0
2019-02-21 09:40:00,169.98,170.28,169.85,170.18,230434.0,161.3277,161.6125,161.2044,161.5176,230434.0
2019-02-21 09:45:00,170.16,170.21,169.8,169.92,301903.0,161.4986,161.546,161.1569,161.2708,301903.0
2019-02-21 09:50:00,169.91,170.53,169.86,170.23,190568.0,161.2613,161.8497,161.2138,161.565,190568.0
2019-02-21 09:55:00,170.23,170.74,170.18,170.62,126463.0,161.565,162.0491,161.5176,161.9352,126463.0
2019-02-21 10:00:00,170.61,170.71,170.31,170.6,200910.0,161.9257,162.0206,161.6409,161.9162,200910.0
2019-02-21 10:05:00,170.62,170.82,170.49,170.78,112034.0,161.9352,162.125,161.8118,162.087,112034.0
2019-02-21 10:10:00,170.77,170.8,170.39,170.75,100890.0,162.0775,162.106,161.7169,162.0585,100890.0
2019-02-21 10:15:00,170.75,171.39,170.75,171.21,189918.0,162.0585,162.666,162.0585,162.4951,189918.0
2019-02-21 10:20:00,171.25,171.27,170.42,170.59,229574.0,162.5331,162.5521,161.7453,161.9067,229574.0
2019-02-21 10:25:00,170.6,170.88,170.5,170.5,109863.0,161.9162,162.1819,161.8213,161.8213,109863.0
2019-02-21 10:30:00,170.53,170.79,170.53,170.72,55765.0,161.8497,162.0965,161.8497,162.0301,55765.0
2019-02-21 10:35:00,170.7,170.74,170.54,170.74,92040.0,162.0111,162.0491,161.8592,162.0491,92040.0
2019-02-21 10:40:00,170.73,170.73,170.41,170.43,87184.0,162.0396,162.0396,161.7358,161.7548,87184.0
2019-02-21 10:45:00,170.42,170.61,170.14,170.14,94176.0,161.7453,161.9257,161.4796,161.4796,94176.0
2019-02-21 10:50:00,170.13,170.22,170.0,170.11,136049.0,161.4701,161.5555,161.3467,161.4511,136049.0
2019-02-21 10:55:00,170.1,170.17,169.96,170.12,137088.0,161.4416,161.5081,161.3088,161.4606,137088.0
2019-02-21 11:00:00,170.12,170.26,169.93,170.25,87373.0,161.4606,161.5935,161.2803,161.584,87373.0
2019-02-21 11:05:00,170.23,170.35,170.14,170.31,48153.0,161.565,161.6789,161.4796,161.6409,48153.0
2019-02-21 11:10:00,170.31,170.49,170.14,170.46,58594.0,161.6409,161.8118,161.4796,161.7833,58594.0
2019-02-21 11:15:00,170.48,170.57,170.41,170.44,67633.0,161.8023,161.8877,161.7358,161.7643,67633.0
2019-02-21 11:20:00,170.43,170.54,170.25,170.45,64005.0,161.7548,161.8592,161.584,161.7738,64005.0
2019-02-21 11:25:00,170.47,170.8,170.38,170.45,89701.0,161.7928,162.106,161.7074,161.7738,89701.0
2019-02-21 11:30:00,170.49,170.59,170.4,170.57,40957.0,161.8118,161.9067,161.7264,161.8877,40957.0
2019-02-21 11:35:00,170.59,170.65,170.37,170.39,41411.0,161.9067,161.9636,161.6979,161.7169,41411.0
2019-02-21 11:40:00,170.38,170.57,170.37,170.41,39930.0,161.7074,161.8877,161.6979,161.7358,39930.0
2019-02-21 11:45:00,170.39,170.49,170.15,170.32,65064.0,161.7169,161.8118,161.4891,161.6504,65064.0
2019-02-21 11:50:00,170.33,170.76,170.26,170.72,91511.0,161.6599,162.068,161.5935,162.0301,91511.0
2019-02-21 11:55:00,170.72,170.9,170.63,170.69,99269.0,162.0301,162.2009,161.9447,162.0016,99269.0
2019-02-21 12:00:00,170.69,170.75,170.48,170.65,43643.0,162.0016,162.0585,161.8023,161.9636,43643.0
2019-02-21 12:05:00,170.69,170.75,170.65,170.68,35391.0,162.0016,162.0585,161.9636,161.9921,35391.0
2019-02-21 12:10:00,170.68,170.79,170.63,170.67,32740.0,161.9921,162.0965,161.9447,161.9826,32740.0
2019-02-21 12:15:00,170.67,170.8,170.61,170.79,34390.0,161.9826,162.106,161.9257,162.0965,34390.0
2019-02-21 12:20:00,170.79,170.93,170.78,170.79,53904.0,162.0965,162.2294,162.087,162.0965,53904.0
2019-02-21 12:25:00,170.82,171.08,170.8,171.05,109050.0,162.125,162.3717,162.106,162.3433,109050.0
2019-02-21 12:30:00,171.07,171.23,170.98,171.04,65003.0,162.3623,162.5141,162.2768,162.3338,65003.0
2019-02-21 12:35:00,171.05,171.12,170.96,170.98,42081.0,162.3433,162.4097,162.2579,162.2768,42081.0
2019-02-21 12:40:00,171.0,171.13,171.0,171.11,20533.0,162.2958,162.4192,162.2958,162.4002,20533.0
2019-02-21 12:45:00,171.11,171.21,171.08,171.18,40510.0,162.4002,162.4951,162.3717,162.4667,40510.0
2019-02-21 12:50:00,171.19,171.3,171.07,171.29,56438.0,162.4761,162.5805,162.3623,162.5711,56438.0
2019-02-21 12:55:00,171.27,171.42,171.24,171.4,58799.0,162.5521,162.6944,162.5236,162.6755,58799.0
2019-02-21 13:00:00,171.4,171.58,171.36,171.56,69503.0,162.6755,162.8463,162.6375,162.8273,69503.0
2019-02-21 13:05:00,171.58,171.71,171.55,171.69,52234.0,162.8463,162.9697,162.8178,162.9507,52234.0
2019-02-21 13:10:00,171.69,171.78,171.43,171.47,99202.0,162.9507,163.0361,162.7039,162.7419,99202.0
2019-02-21 13:15:00,171.49,171.54,171.17,171.39,78670.0,162.7609,162.8083,162.4572,162.666,78670.0
2019-02-21 13:20:00,171.41,171.43,171.26,171.31,38908.0,162.6849,162.7039,162.5426,162.59,38908.0
2019-02-21 13:25:00,171.32,171.32,171.12,171.19,31309.0,162.5995,162.5995,162.4097,162.4761,31309.0
2019-02-21 13:30:00,171.19,171.26,171.07,171.14,24259.0,162.4761,162.5426,162.3623,162.4287,24259.0
2019-02-21 13:35:00,171.14,171.22,171.09,171.18,22809.0,162.4287,162.5046,162.3812,162.4667,22809.0
2019-02-21 13:40:00,171.17,171.36,171.15,171.27,22405.0,162.4572,162.6375,162.4382,162.5521,22405.0
2019-02-21 13:45:00,171.25,171.4,171.23,171.36,25885.0,162.5331,162.6755,162.5141,162.6375,25885.0
2019-02-21 13:50:00,171.37,171.43,171.33,171.43,26220.0,162.647,162.7039,162.609,162.7039,26220.0
2019-02-21 13:55:00,171.42,171.43,171.29,171.3,25423.0,162.6944,162.7039,162.5711,162.5805,25423.0
2019-02-21 14:00:00,171.3,171.44,171.26,171.28,23253.0,162.5805,162.7134,162.5426,162.5616,23253.0
2019-02-21 14:05:00,171.28,171.41,171.21,171.28,28020.0,162.5616,162.6849,162.4951,162.5616,28020.0
2019-02-21 14:10:00,171.28,171.35,171.14,171.15,38294.0,162.5616,162.628,162.4287,162.4382,38294.0
2019-02-21 14:15:00,171.14,171.19,171.04,171.13,34533.0,162.4287,162.4761,162.3338,162.4192,34533.0
2019-02-21 14:20:00,171.13,171.2,170.91,170.91,48228.0,162.4192,162.4856,162.2104,162.2104,48228.0
2019-02-21 14:25:00,170.91,171.13,170.86,171.09,43811.0,162.2104,162.4192,162.1629,162.3812,43811.0
2019-02-21 14:30:00,171.12,171.15,171.01,171.03,26610.0,162.4097,162.4382,162.3053,162.3243,26610.0
2019-02-21 14:35:00,171.05,171.06,170.9,170.99,28049.0,162.3433,162.3528,162.2009,162.2863,28049.0
2019-02-21 14:40:00,171.0,171.1,170.97,170.99,107708.0,162.2958,162.3907,162.2673,162.2863,107708.0
2019-02-21 14:45:00,170.98,171.04,170.63,170.76,71039.0,162.2768,162.3338,161.9447,162.068,71039.0
2019-02-21 14:50:00,170.78,170.85,170.67,170.85,41443.0,162.087,162.1535,161.9826,162.1535,41443.0
2019-02-21 14:55:00,170.83,170.88,170.75,170.88,48234.0,162.1345,162.1819,162.0585,162.1819,48234.0
2019-02-21 15:00:00,170.86,171.04,170.85,170.98,45755.0,162.1629,162.3338,162.1535,162.2768,45755.0
2019-02-21 15:05:00,170.98,171.24,170.98,171.18,40615.0,162.2768,162.5236,162.2768,162.4667,40615.0
2019-02-21 15:10:00,171.14,171.25,171.11,171.14,28626.0,162.4287,162.5331,162.4002,162.4287,28626.0
2019-02-21 15:15:00,171.17,171.26,171.06,171.24,50714.0,162.4572,162.5426,162.3528,162.5236,50714.0
2019-02-21 15:20:00,171.24,171.3,171.11,171.11,34733.0,162.5236,162.5805,162.4002,162.4002,34733.0
2019-02-21 15:25:00,171.1,171.17,171.02,171.14,33733.0,162.3907,162.4572,162.3148,162.4287,33733.0
2019-02-21 15:30:00,171.15,171.2,170.94,171.04,52564.0,162.4382,162.4856,162.2389,162.3338,52564.0
2019-02-21 15:35:00,171.04,171.22,170.97,171.2,45306.0,162.3338,162.5046,162.2673,162.4856,45306.0
2019-02-21 15:40:00,171.2,171.23,171.11,171.22,45573.0,162.4856,162.5141,162.4002,162.5046,45573.0
2019-02-21 15:45:00,171.23,171.26,171.14,171.25,81582.0,162.5141,162.5426,162.4287,162.5331,81582.0
2019-02-21 15:50:00,171.25,171.27,171.13,171.23,82551.0,162.5331,162.5521,162.4192,162.5141,82551.0
2019-02-21 15:55:00,171.23,171.67,171.21,171.62,338198.0,162.5141,162.9317,162.4951,162.8843,338198.0
2019-02-22 09:30:00,172.8,173.83,172.52,173.53,739638.0,164.0042,164.9818,163.7384,164.697,739638.0
2019-02-22 09:35:00,173.52,173.86,173.11,173.14,450801.0,164.6875,165.0102,164.2984,164.3269,450801.0
2019-02-22 09:40:00,173.16,173.84,173.09,173.77,231719.0,164.3459,164.9913,164.2794,164.9248,231719.0
2019-02-22 09:45:00,173.8,174.0,173.56,173.81,310361.0,164.9533,165.1431,164.7255,164.9628,310361.0
2019-02-22 09:50:00,173.8,173.93,173.6,173.66,195259.0,164.9533,165.0767,164.7635,164.8204,195259.0
2019-02-22 09:55:00,173.66,173.93,173.53,173.93,196244.0,164.8204,165.0767,164.697,165.0767,196244.0
2019-02-22 10:00:00,173.92,174.25,173.8,173.99,346685.0,165.0672,165.3804,164.9533,165.1336,346685.0
2019-02-22 10:05:00,173.98,174.18,173.88,174.09,139597.0,165.1241,165.314,165.0292,165.2285,139597.0
2019-02-22 10:10:00,174.07,174.13,173.93,174.02,135910.0,165.2095,165.2665,165.0767,165.1621,135910.0
2019-02-22 10:15:00,174.03,174.29,173.99,174.25,320534.0,165.1716,165.4184,165.1336,165.3804,320534.0
2019-02-22 10:20:00,174.25,174.43,174.08,174.25,152255.0,165.3804,165.5512,165.219,165.3804,152255.0
2019-02-22 10:25:00,174.27,174.39,174.1,174.27,114498.0,165.3994,165.5133,165.238,165.3994,114498.0
2019-02-22 10:30:00,174.25,174.46,174.24,174.31,180637.0,165.3804,165.5797,165.3709,165.4373,180637.0
2019-02-22 10:35:00,174.3,174.31,174.05,174.2,186292.0,165.4278,165.4373,165.1906,165.3329,186292.0
2019-02-22 10:40:00,174.22,174.55,174.13,174.52,155417.0,165.3519,165.6651,165.2665,165.6366,155417.0
2019-02-22 10:45:00,174.55,174.61,174.35,174.48,138439.0,165.6651,165.7221,165.4753,165.5987,138439.0
2019-02-22 10:50:00,174.47,174.8,174.45,174.72,187143.0,165.5892,165.9024,165.5702,165.8265,187143.0
2019-02-22 10:55:00,174.74,174.96,174.66,174.95,118330.0,165.8454,166.0542,165.7695,166.0448,118330.0
2019-02-22 11:00:00,174.96,174.98,174.75,174.97,113058.0,166.0542,166.0732,165.8549,166.0637,113058.0
2019-02-22 11:05:00,174.98,175.0,174.82,174.96,165228.0,166.0732,166.0922,165.9214,166.0542,165228.0
2019-02-22 11:10:00,174.96,175.0,174.88,175.0,186515.0,166.0542,166.0922,165.9783,166.0922,186515.0
2019-02-22 11:15:00,174.99,175.23,174.91,175.19,444955.0,166.0827,166.3105,166.0068,166.2725,444955.0
2019-02-22 11:20:00,175.18,175.23,175.06,175.17,134235.0,166.263,166.3105,166.1492,166.2536,134235.0
2019-02-22 11:25:00,175.16,175.5,175.04,175.47,159646.0,166.2441,166.5668,166.1302,166.5383,159646.0
2019-02-22 11:30:00,175.47,175.64,175.44,175.51,198741.0,166.5383,166.6996,166.5098,166.5763,198741.0
2019-02-22 11:35:00,175.47,175.52,175.1,175.24,125930.0,166.5383,166.5857,166.1871,166.32,125930.0
2019-02-22 11:40:00,175.23,175.28,174.97,175.08,111502.0,166.3105,166.358,166.0637,166.1681,111502.0
2019-02-22 11:45:00,175.1,175.35,175.1,175.28,71122.0,166.1871,166.4244,166.1871,166.358,71122.0
2019-02-22 11:50:00,175.28,175.4,175.14,175.22,150540.0,166.358,166.4719,166.2251,166.301,150540.0
2019-02-22 11:55:00,175.23,175.4,175.19,175.4,62692.0,166.3105,166.4719,166.2725,166.4719,62692.0
2019-02-22 12:00:00,175.4,175.49,175.28,175.41,63469.0,166.4719,166.5573,166.358,166.4813,63469.0
2019-02-22 12:05:00,175.4,175.53,175.34,175.48,67246.0,166.4719,166.5952,166.4149,166.5478,67246.0
2019-02-22 12:10:00,175.49,175.54,175.42,175.51,58487.0,166.5573,166.6047,166.4908,166.5763,58487.0
2019-02-22 12:15:00,175.51,175.56,175.3,175.36,111195.0,166.5763,166.6237,166.3769,166.4339,111195.0
2019-02-22 12:20:00,175.35,175.38,175.23,175.25,50281.0,166.4244,166.4529,166.3105,166.3295,50281.0
2019-02-22 12:25:00,175.24,175.45,175.24,175.44,53742.0,166.32,166.5193,166.32,166.5098,53742.0
2019-02-22 12:30:00,175.43,175.52,175.35,175.41,65505.0,166.5003,166.5857,166.4244,166.4813,65505.0
2019-02-22 12:35:00,175.42,175.45,175.2,175.24,80173.0,166.4908,166.5193,166.282,166.32,80173.0
2019-02-22 12:40:00,175.23,175.28,175.08,175.25,69390.0,166.3105,166.358,166.1681,166.3295,69390.0
2019-02-22 12:45:00,175.25,175.46,175.15,175.41,62302.0,166.3295,166.5288,166.2346,166.4813,62302.0
2019-02-22 12:50:00,175.42,175.47,175.36,175.44,42393.0,166.4908,166.5383,166.4339,166.5098,42393.0
2019-02-22 12:55:00,175.43,175.47,175.39,175.4,43774.0,166.5003,166.5383,166.4624,166.4719,43774.0
2019-02-22 13:00:00,175.4,175.49,175.38,175.43,43812.0,166.4719,166.5573,166.4529,166.5003,43812.0
2019-02-22 13:05:00,175.43,175.52,175.38,175.48,52790.0,166.5003,166.5857,166.4529,166.5478,52790.0
2019-02-22 13:10:00,175.49,175.51,175.37,175.4,56600.0,166.5573,166.5763,166.4434,166.4719,56600.0
2019-02-22 13:15:00,175.4,175.5,175.32,175.45,57338.0,166.4719,166.5668,166.3959,166.5193,57338.0
2019-02-22 13:20:00,175.45,175.51,175.42,175.5,30306.0,166.5193,166.5763,166.4908,166.5668,30306.0
2019-02-22 13:25:00,175.49,175.53,175.4,175.53,50351.0,166.5573,166.5952,166.4719,166.5952,50351.0
2019-02-22 13:30:00,175.52,175.59,175.47,175.58,48704.0,166.5857,166.6522,166.5383,166.6427,48704.0
2019-02-22 13:35:00,175.57,175.8,175.55,175.73,145254.0,166.6332,166.8515,166.6142,166.7851,145254.0
2019-02-22 13:40:00,175.74,175.85,175.73,175.82,67736.0,166.7945,166.8989,166.7851,166.8705,67736.0
2019-02-22 13:45:00,175.82,175.83,175.53,175.61,64063.0,166.8705,166.88,166.5952,166.6712,64063.0
2019-02-22 13:50:00,175.63,175.68,175.58,175.64,40288.0,166.6901,166.7376,166.6427,166.6996,40288.0
2019-02-22 13:55:00,175.63,175.8,175.6,175.77,63975.0,166.6901,166.8515,166.6617,166.823,63975.0
2019-02-22 14:00:00,175.78,175.8,175.67,175.67,58638.0,166.8325,166.8515,166.7281,166.7281,58638.0
2019-02-22 14:05:00,175.69,175.84,175.65,175.84,45639.0,166.7471,166.8895,166.7091,166.8895,45639.0
2019-02-22 14:10:00,175.85,175.92,175.77,175.85,99586.0,166.8989,166.9654,166.823,166.8989,99586.0
2019-02-22 14:15:00,175.84,175.95,175.74,175.74,72141.0,166.8895,166.9939,166.7945,166.7945,72141.0
2019-02-22 14:20:00,175.74,175.91,175.73,175.91,52022.0,166.7945,166.9559,166.7851,166.9559,52022.0
2019-02-22 14:25:00,175.9,175.95,175.84,175.88,63331.0,166.9464,166.9939,166.8895,166.9274,63331.0
2019-02-22 14:30:00,175.9,176.0,175.89,175.96,79382.0,166.9464,167.0413,166.9369,167.0033,79382.0
2019-02-22 14:35:00,175.94,175.97,175.17,175.63,257524.0,166.9844,167.0128,166.2536,166.6901,257524.0
2019-02-22 14:40:00,175.59,175.63,174.84,175.3,342769.0,166.6522,166.6901,165.9404,166.3769,342769.0
2019-02-22 14:45:00,175.3,175.41,175.09,175.39,169072.0,166.3769,166.4813,166.1776,166.4624,169072.0
2019-02-22 14:50:00,175.4,175.64,175.34,175.64,163406.0,166.4719,166.6996,166.4149,166.6996,163406.0
2019-02-22 14:55:00,175.62,175.83,175.56,175.81,175153.0,166.6807,166.88,166.6237,166.861,175153.0
2019-02-22 15:00:00,175.82,175.93,175.76,175.93,150754.0,166.8705,166.9749,166.8135,166.9749,150754.0
2019-02-22 15:05:00,175.91,175.98,175.86,175.95,126451.0,166.9559,167.0223,166.9084,166.9939,126451.0
2019-02-22 15:10:00,175.95,176.0,175.9,175.97,157647.0,166.9939,167.0413,166.9464,167.0128,157647.0
2019-02-22 15:15:00,175.98,176.0,175.91,175.98,144457.0,167.0223,167.0413,166.9559,167.0223,144457.0
2019-02-22 15:20:00,175.98,176.0,175.93,175.97,97056.0,167.0223,167.0413,166.9749,167.0128,97056.0
2019-02-22 15:25:00,175.99,176.0,175.89,175.96,138281.0,167.0318,167.0413,166.9369,167.0033,138281.0
2019-02-22 15:30:00,175.97,176.28,175.9,176.21,331542.0,167.0128,167.3071,166.9464,167.2406,331542.0
2019-02-22 15:35:00,176.22,176.4,176.19,176.37,201426.0,167.2501,167.4209,167.2216,167.3925,201426.0
2019-02-22 15:40:00,176.37,176.49,176.3,176.36,248665.0,167.3925,167.5064,167.326,167.383,248665.0
2019-02-22 15:45:00,176.36,176.51,176.26,176.46,278968.0,167.383,167.5253,167.2881,167.4779,278968.0
2019-02-22 15:50:00,176.46,176.7,176.4,176.67,355916.0,167.4779,167.7057,167.4209,167.6772,355916.0
2019-02-22 15:55:00,176.67,177.02,176.61,176.94,924093.0,167.6772,168.0094,167.6203,167.9335,924093.0
2019-02-25 09:30:00,181.3,183.39,180.73,183.35,2416068.0,172.0715,174.0551,171.5305,174.0172,2416068.0
2019-02-25 09:35:00,183.39,183.72,183.12,183.53,975257.0,174.0551,174.3683,173.7989,174.188,975257.0
2019-02-25 09:40:00,183.54,183.61,182.51,182.81,714477.0,174.1975,174.2639,173.2199,173.5047,714477.0
2019-02-25 09:45:00,182.83,183.0,182.54,182.69,538284.0,173.5237,173.685,173.2484,173.3908,538284.0
2019-02-25 09:50:00,182.68,183.37,182.59,182.93,747349.0,173.3813,174.0362,173.2959,173.6186,747349.0
2019-02-25 09:55:00,182.92,182.94,182.15,182.18,506045.0,173.6091,173.6281,172.8783,172.9067,506045.0
2019-02-25 10:00:00,182.2,182.33,181.67,181.71,549239.0,172.9257,173.0491,172.4227,172.4607,549239.0
2019-02-25 10:05:00,181.71,182.03,181.7,181.89,413795.0,172.4607,172.7644,172.4512,172.6315,413795.0
2019-02-25 10:10:00,181.87,182.55,181.84,182.43,426659.0,172.6125,173.2579,172.584,173.144,426659.0
2019-02-25 10:15:00,182.43,182.5,182.25,182.46,228350.0,173.144,173.2104,172.9732,173.1725,228350.0
2019-02-25 10:20:00,182.46,182.84,182.41,182.75,249726.0,173.1725,173.5331,173.125,173.4477,249726.0
2019-02-25 10:25:00,182.72,182.9,182.54,182.69,260613.0,173.4193,173.5901,173.2484,173.3908,260613.0
2019-02-25 10:30:00,182.69,182.8,182.34,182.7,182565.0,173.3908,173.4952,173.0586,173.4003,182565.0
2019-02-25 10:35:00,182.72,182.74,182.33,182.56,186675.0,173.4193,173.4382,173.0491,173.2674,186675.0
2019-02-25 10:40:00,182.55,182.6,182.11,182.14,151722.0,173.2579,173.3054,172.8403,172.8688,151722.0
2019-02-25 10:45:00,182.14,182.21,181.97,182.05,165274.0,172.8688,172.9352,172.7074,172.7834,165274.0
2019-02-25 10:50:00,182.06,182.07,181.7,181.99,175218.0,172.7928,172.8023,172.4512,172.7264,175218.0
2019-02-25 10:55:00,182.0,182.43,181.91,182.3,184395.0,172.7359,173.144,172.6505,173.0206,184395.0
2019-02-25 11:00:00,182.32,182.4,182.02,182.13,179732.0,173.0396,173.1155,172.7549,172.8593,179732.0
2019-02-25 11:05:00,182.14,182.53,182.1,182.31,172319.0,172.8688,173.2389,172.8308,173.0301,172319.0
2019-02-25 11:10:00,182.31,182.75,182.31,182.65,130207.0,173.0301,173.4477,173.0301,173.3528,130207.0
2019-02-25 11:15:00,182.64,182.73,182.3,182.31,124330.0,173.3433,173.4287,173.0206,173.0301,124330.0
2019-02-25 11:20:00,182.3,182.38,182.06,182.12,155069.0,173.0206,173.0966,172.7928,172.8498,155069.0
2019-02-25 11:25:00,182.12,182.28,181.96,182.02,153155.0,172.8498,173.0016,172.6979,172.7549,153155.0
2019-02-25 11:30:00,182.01,182.18,181.95,182.16,138043.0,172.7454,172.9067,172.6884,172.8878,138043.0
2019-02-25 11:35:00,182.15,182.5,182.13,182.3,179202.0,172.8783,173.2104,172.8593,173.0206,179202.0
2019-02-25 11:40:00,182.31,182.65,182.29,182.48,153541.0,173.0301,173.3528,173.0111,173.1915,153541.0
2019-02-25 11:45:00,182.49,182.5,182.36,182.46,113592.0,173.201,173.2104,173.0776,173.1725,113592.0
2019-02-25 11:50:00,182.46,182.74,182.46,182.53,146674.0,173.1725,173.4382,173.1725,173.2389,146674.0
2019-02-25 11:55:00,182.52,182.52,182.42,182.44,145162.0,173.2294,173.2294,173.1345,173.1535,145162.0
2019-02-25 12:00:00,182.44,182.5,182.2,182.43,128153.0,173.1535,173.2104,172.9257,173.144,128153.0
2019-02-25 12:05:00,182.44,182.52,182.35,182.41,104800.0,173.1535,173.2294,173.0681,173.125,104800.0
2019-02-25 12:10:00,182.4,182.67,182.38,182.55,104786.0,173.1155,173.3718,173.0966,173.2579,104786.0
2019-02-25 12:15:00,182.56,182.6,182.46,182.56,112340.0,173.2674,173.3054,173.1725,173.2674,112340.0
2019-02-25 12:20:00,182.56,182.67,182.47,182.48,217818.0,173.2674,173.3718,173.182,173.1915,217818.0
2019-02-25 12:25:00,182.48,182.62,182.44,182.53,197232.0,173.1915,173.3243,173.1535,173.2389,197232.0
2019-02-25 12:30:00,182.53,182.6,182.35,182.5,155079.0,173.2389,173.3054,173.0681,173.2104,155079.0
2019-02-25 12:35:00,182.49,182.53,182.12,182.17,163364.0,173.201,173.2389,172.8498,172.8972,163364.0
2019-02-25 12:40:00,182.17,182.36,182.1,182.28,96847.0,172.8972,173.0776,172.8308,173.0016,96847.0
2019-02-25 12:45:00,182.27,182.56,182.21,182.49,115141.0,172.9922,173.2674,172.9352,173.201,115141.0
2019-02-25 12:50:00,182.48,182.49,182.29,182.36,141368.0,173.1915,173.201,173.0111,173.0776,141368.0
2019-02-25 12:55:00,182.37,182.37,182.07,182.26,244663.0,173.0871,173.0871,172.8023,172.9827,244663.0
2019-02-25 13:00:00,182.28,182.84,182.26,182.83,186902.0,173.0016,173.5331,172.9827,173.5237,186902.0
2019-02-25 13:05:00,182.83,182.92,182.66,182.88,148322.0,173.5237,173.6091,173.3623,173.5711,148322.0
2019-02-25 13:10:00,182.89,183.0,182.73,182.89,136700.0,173.5806,173.685,173.4287,173.5806,136700.0
2019-02-25 13:15:00,182.92,183.19,182.91,183.04,195530.0,173.6091,173.8653,173.5996,173.723,195530.0
2019-02-25 13:20:00,183.07,183.37,183.06,183.37,110794.0,173.7514,174.0362,173.7419,174.0362,110794.0
2019-02-25 13:25:00,183.37,183.5,183.33,183.36,185081.0,174.0362,174.1595,173.9982,174.0267,185081.0
2019-02-25 13:30:00,183.35,183.46,183.15,183.39,122291.0,174.0172,174.1216,173.8274,174.0551,122291.0
2019-02-25 13:35:00,183.39,183.48,183.21,183.42,121311.0,174.0551,174.1406,173.8843,174.0836,121311.0
2019-02-25 13:40:00,183.42,183.5,183.11,183.24,114831.0,174.0836,174.1595,173.7894,173.9128,114831.0
2019-02-25 13:45:00,183.24,183.24,182.95,183.16,121048.0,173.9128,173.9128,173.6375,173.8369,121048.0
2019-02-25 13:50:00,183.16,183.43,183.16,183.3,76957.0,173.8369,174.0931,173.8369,173.9697,76957.0
2019-02-25 13:55:00,183.31,183.5,183.21,183.46,113005.0,173.9792,174.1595,173.8843,174.1216,113005.0
2019-02-25 14:00:00,183.45,183.49,183.33,183.36,88186.0,174.1121,174.1501,173.9982,174.0267,88186.0
2019-02-25 14:05:00,183.35,183.45,183.3,183.38,74341.0,174.0172,174.1121,173.9697,174.0457,74341.0
2019-02-25 14:10:00,183.39,183.57,183.35,183.51,170400.0,174.0551,174.226,174.0172,174.169,170400.0
2019-02-25 14:15:00,183.49,183.57,183.46,183.48,93722.0,174.1501,174.226,174.1216,174.1406,93722.0
2019-02-25 14:20:00,183.48,183.53,183.26,183.42,104708.0,174.1406,174.188,173.9318,174.0836,104708.0
2019-02-25 14:25:00,183.42,183.57,183.35,183.49,163568.0,174.0836,174.226,174.0172,174.1501,163568.0
2019-02-25 14:30:00,183.49,183.5,183.08,183.22,141825.0,174.1501,174.1595,173.7609,173.8938,141825.0
2019-02-25 14:35:00,183.22,183.24,183.02,183.08,114655.0,173.8938,173.9128,173.704,173.7609,114655.0
2019-02-25 14:40:00,183.09,183.34,183.03,183.22,131072.0,173.7704,174.0077,173.7135,173.8938,131072.0
2019-02-25 14:45:00,183.21,183.35,183.12,183.14,147990.0,173.8843,174.0172,173.7989,173.8179,147990.0
2019-02-25 14:50:00,183.16,183.24,182.97,182.98,139988.0,173.8369,173.9128,173.6565,173.666,139988.0
2019-02-25 14:55:00,182.99,182.99,182.77,182.83,137440.0,173.6755,173.6755,173.4667,173.5237,137440.0
2019-02-25 15:00:00,182.83,182.89,182.73,182.78,96003.0,173.5237,173.5806,173.4287,173.4762,96003.0
2019-02-25 15:05:00,182.77,182.86,182.74,182.84,84647.0,173.4667,173.5521,173.4382,173.5331,84647.0
2019-02-25 15:10:00,182.85,183.17,182.84,183.05,127600.0,173.5426,173.8463,173.5331,173.7325,127600.0
2019-02-25 15:15:00,183.06,183.21,183.02,183.1,125595.0,173.7419,173.8843,173.704,173.7799,125595.0
2019-02-25 15:20:00,183.12,183.23,183.05,183.11,105943.0,173.7989,173.9033,173.7325,173.7894,105943.0
2019-02-25 15:25:00,183.12,183.27,183.0,183.25,158357.0,173.7989,173.9413,173.685,173.9223,158357.0
2019-02-25 15:30:00,183.24,183.25,183.03,183.19,152643.0,173.9128,173.9223,173.7135,173.8653,152643.0
2019-02-25 15:35:00,183.2,183.57,183.2,183.52,217358.0,173.8748,174.226,173.8748,174.1785,217358.0
2019-02-25 15:40:00,183.52,183.67,183.35,183.37,316718.0,174.1785,174.3209,174.0172,174.0362,316718.0
2019-02-25 15:45:00,183.36,183.55,183.28,183.38,296571.0,174.0267,174.207,173.9507,174.0457,296571.0
2019-02-25 15:50:00,183.38,183.66,183.28,183.54,347147.0,174.0457,174.3114,173.9507,174.1975,347147.0
2019-02-25 15:55:00,183.53,183.53,182.92,183.26,891173.0,174.188,174.188,173.6091,173.9318,891173.0
2019-02-26 09:30:00,179.79,180.35,179.37,180.12,1018768.0,170.6384,171.1699,170.2398,170.9516,1018768.0
2019-02-26 09:35:00,180.11,180.44,179.69,180.05,410045.0,170.9421,171.2553,170.5435,170.8852,410045.0
2019-02-26 09:40:00,180.06,180.74,179.92,180.02,318288.0,170.8946,171.54,170.7618,170.8567,318288.0
2019-02-26 09:45:00,180.02,180.35,179.76,180.01,229513.0,170.8567,171.1699,170.6099,170.8472,229513.0
2019-02-26 09:50:00,180.02,180.84,179.98,180.43,204295.0,170.8567,171.6349,170.8187,171.2458,204295.0
2019-02-26 09:55:00,180.43,180.62,180.03,180.27,172377.0,171.2458,171.4261,170.8662,171.094,172377.0
2019-02-26 10:00:00,180.32,181.19,180.31,181.17,231826.0,171.1414,171.9671,171.1319,171.9481,231826.0
2019-02-26 10:05:00,181.14,181.4,180.95,181.4,173003.0,171.9197,172.1664,171.7393,172.1664,173003.0
2019-02-26 10:10:00,181.4,181.62,181.2,181.57,290330.0,172.1664,172.3752,171.9766,172.3278,290330.0
2019-02-26 10:15:00,181.57,182.0,181.57,181.68,266510.0,172.3278,172.7359,172.3278,172.4322,266510.0
2019-02-26 10:20:00,181.68,181.95,181.53,181.8,122109.0,172.4322,172.6884,172.2898,172.5461,122109.0
2019-02-26 10:25:00,181.8,182.36,181.78,182.15,259019.0,172.5461,173.0776,172.5271,172.8783,259019.0
2019-02-26 10:30:00,182.17,182.48,182.0,182.45,164174.0,172.8972,173.1915,172.7359,173.163,164174.0
2019-02-26 10:35:00,182.45,182.53,181.94,182.28,124233.0,173.163,173.2389,172.679,173.0016,124233.0
2019-02-26 10:40:00,182.27,182.55,182.26,182.28,111607.0,172.9922,173.2579,172.9827,173.0016,111607.0
2019-02-26 10:45:00,182.26,182.38,181.88,181.93,145524.0,172.9827,173.0966,172.622,172.6695,145524.0
2019-02-26 10:50:00,181.93,181.97,181.57,181.94,144163.0,172.6695,172.7074,172.3278,172.679,144163.0
2019-02-26 10:55:00,181.94,181.96,181.6,181.69,80166.0,172.679,172.6979,172.3563,172.4417,80166.0
2019-02-26 11:00:00,181.68,181.68,181.49,181.55,92247.0,172.4322,172.4322,172.2519,172.3088,92247.0
2019-02-26 11:05:00,181.56,182.01,181.53,181.93,148915.0,172.3183,172.7454,172.2898,172.6695,148915.0
2019-02-26 11:10:00,181.94,182.23,181.89,182.16,71484.0,172.679,172.9542,172.6315,172.8878,71484.0
2019-02-26 11:15:00,182.18,182.55,182.16,182.5,141533.0,172.9067,173.2579,172.8878,173.2104,141533.0
2019-02-26 11:20:00,182.51,182.55,182.35,182.4,155485.0,173.2199,173.2579,173.0681,173.1155,155485.0
2019-02-26 11:25:00,182.36,182.41,182.18,182.25,83750.0,173.0776,173.125,172.9067,172.9732,83750.0
2019-02-26 11:30:00,182.25,182.32,182.07,182.1,99106.0,172.9732,173.0396,172.8023,172.8308,99106.0
2019-02-26 11:35:00,182.1,182.19,181.92,182.07,55907.0,172.8308,172.9162,172.66,172.8023,55907.0
2019-02-26 11:40:00,182.07,182.28,181.84,182.14,49105.0,172.8023,173.0016,172.584,172.8688,49105.0
2019-02-26 11:45:00,182.15,182.45,182.08,182.43,61038.0,172.8783,173.163,172.8118,173.144,61038.0
2019-02-26 11:50:00,182.43,182.73,182.34,182.49,81962.0,173.144,173.4287,173.0586,173.201,81962.0
2019-02-26 11:55:00,182.48,182.48,182.16,182.19,130413.0,173.1915,173.1915,172.8878,172.9162,130413.0
2019-02-26 12:00:00,182.2,182.43,182.18,182.3,74901.0,172.9257,173.144,172.9067,173.0206,74901.0
2019-02-26 12:05:00,182.3,182.36,182.16,182.26,41415.0,173.0206,173.0776,172.8878,172.9827,41415.0
2019-02-26 12:10:00,182.27,182.53,182.21,182.51,72029.0,172.9922,173.2389,172.9352,173.2199,72029.0
2019-02-26 12:15:00,182.53,182.65,182.45,182.59,82269.0,173.2389,173.3528,173.163,173.2959,82269.0
2019-02-26 12:20:00,182.58,182.84,182.56,182.78,78316.0,173.2864,173.5331,173.2674,173.4762,78316.0
2019-02-26 12:25:00,182.78,182.84,182.59,182.77,45778.0,173.4762,173.5331,173.2959,173.4667,45778.0
2019-02-26 12:30:00,182.77,182.9,182.74,182.85,81354.0,173.4667,173.5901,173.4382,173.5426,81354.0
2019-02-26 12:35:00,182.85,182.85,182.56,182.76,50075.0,173.5426,173.5426,173.2674,173.4572,50075.0
2019-02-26 12:40:00,182.76,183.0,182.75,182.98,83443.0,173.4572,173.685,173.4477,173.666,83443.0
2019-02-26 12:45:00,182.98,183.0,182.76,182.88,60065.0,173.666,173.685,173.4572,173.5711,60065.0
2019-02-26 12:50:00,182.85,182.93,182.71,182.83,43558.0,173.5426,173.6186,173.4098,173.5237,43558.0
2019-02-26 12:55:00,182.83,182.95,182.77,182.86,125334.0,173.5237,173.6375,173.4667,173.5521,125334.0
2019-02-26 13:00:00,182.85,183.19,182.83,183.09,189740.0,173.5426,173.8653,173.5237,173.7704,189740.0
2019-02-26 13:05:00,183.09,183.39,182.98,183.39,116523.0,173.7704,174.0551,173.666,174.0551,116523.0
2019-02-26 13:10:00,183.4,183.7,183.33,183.39,228608.0,174.0646,174.3494,173.9982,174.0551,228608.0
2019-02-26 13:15:00,183.4,183.67,183.38,183.63,124914.0,174.0646,174.3209,174.0457,174.2829,124914.0
2019-02-26 13:20:00,183.63,183.66,183.28,183.31,191794.0,174.2829,174.3114,173.9507,173.9792,191794.0
2019-02-26 13:25:00,183.32,183.39,183.19,183.22,74753.0,173.9887,174.0551,173.8653,173.8938,74753.0
2019-02-26 13:30:00,183.22,183.35,183.11,183.31,51101.0,173.8938,174.0172,173.7894,173.9792,51101.0
2019-02-26 13:35:00,183.33,183.42,183.19,183.42,62581.0,173.9982,174.0836,173.8653,174.0836,62581.0
2019-02-26 13:40:00,183.42,183.65,183.42,183.6,74030.0,174.0836,174.3019,174.0836,174.2545,74030.0
2019-02-26 13:45:00,183.6,183.75,183.58,183.65,106824.0,174.2545,174.3968,174.2355,174.3019,106824.0
2019-02-26 13:50:00,183.66,183.76,183.64,183.75,125052.0,174.3114,174.4063,174.2924,174.3968,125052.0
2019-02-26 13:55:00,183.75,183.87,183.62,183.69,109507.0,174.3968,174.5107,174.2734,174.3399,109507.0
2019-02-26 14:00:00,183.71,183.85,183.66,183.7,72791.0,174.3589,174.4917,174.3114,174.3494,72791.0
2019-02-26 14:05:00,183.69,183.78,183.62,183.73,96150.0,174.3399,174.4253,174.2734,174.3778,96150.0
2019-02-26 14:10:00,183.74,183.99,183.74,183.9,112838.0,174.3873,174.6246,174.3873,174.5392,112838.0
2019-02-26 14:15:00,183.89,184.2,183.74,184.2,254169.0,174.5297,174.8239,174.3873,174.8239,254169.0
2019-02-26 14:20:00,184.18,184.3,184.0,184.18,124818.0,174.8049,174.9188,174.6341,174.8049,124818.0
2019-02-26 14:25:00,184.16,184.23,183.94,184.03,81659.0,174.786,174.8524,174.5772,174.6626,81659.0
2019-02-26 14:30:00,184.02,184.15,184.0,184.13,64008.0,174.6531,174.7765,174.6341,174.7575,64008.0
2019-02-26 14:35:00,184.12,184.24,184.05,184.12,80817.0,174.748,174.8619,174.6816,174.748,80817.0
2019-02-26 14:40:00,184.12,184.22,183.98,184.06,73098.0,174.748,174.8429,174.6151,174.691,73098.0
2019-02-26 14:45:00,184.06,184.19,184.03,184.15,49789.0,174.691,174.8144,174.6626,174.7765,49789.0
2019-02-26 14:50:00,184.15,184.34,184.09,184.32,78488.0,174.7765,174.9568,174.7195,174.9378,78488.0
2019-02-26 14:55:00,184.33,184.35,184.19,184.22,55107.0,174.9473,174.9663,174.8144,174.8429,55107.0
2019-02-26 15:00:00,184.23,184.26,184.15,184.18,87364.0,174.8524,174.8809,174.7765,174.8049,87364.0
2019-02-26 15:05:00,184.19,184.2,184.02,184.07,75487.0,174.8144,174.8239,174.6531,174.7005,75487.0
2019-02-26 15:10:00,184.08,184.11,183.97,184.06,85996.0,174.71,174.7385,174.6056,174.691,85996.0
2019-02-26 15:15:00,184.08,184.3,184.07,184.24,57901.0,174.71,174.9188,174.7005,174.8619,57901.0
2019-02-26 15:20:00,184.22,184.34,184.17,184.22,87481.0,174.8429,174.9568,174.7954,174.8429,87481.0
2019-02-26 15:25:00,184.23,184.3,184.05,184.08,112217.0,174.8524,174.9188,174.6816,174.71,112217.0
2019-02-26 15:30:00,184.07,184.17,184.05,184.16,126737.0,174.7005,174.7954,174.6816,174.786,126737.0
2019-02-26 15:35:00,184.15,184.17,183.79,183.84,117705.0,174.7765,174.7954,174.4348,174.4822,117705.0
2019-02-26 15:40:00,183.84,183.98,183.78,183.87,109942.0,174.4822,174.6151,174.4253,174.5107,109942.0
2019-02-26 15:45:00,183.88,184.14,183.85,184.06,196282.0,174.5202,174.767,174.4917,174.691,196282.0
2019-02-26 15:50:00,184.06,184.15,183.8,183.81,276501.0,174.691,174.7765,174.4443,174.4538,276501.0
2019-02-26 15:55:00,183.81,183.84,183.43,183.62,490190.0,174.4538,174.4822,174.0931,174.2734,490190.0
2019-02-27 09:30:00,181.72,182.95,181.7,182.72,609112.0,172.4702,173.6375,172.4512,173.4193,609112.0
2019-02-27 09:35:00,182.74,183.56,182.68,183.55,347794.0,173.4382,174.2165,173.3813,174.207,347794.0
2019-02-27 09:40:00,183.54,183.54,183.0,183.52,253283.0,174.1975,174.1975,173.685,174.1785,253283.0
2019-02-27 09:45:00,183.5,184.09,183.35,183.35,390072.0,174.1595,174.7195,174.0172,174.0172,390072.0
2019-02-27 09:50:00,183.38,183.43,182.82,182.95,230065.0,174.0457,174.0931,173.5142,173.6375,230065.0
2019-02-27 09:55:00,182.96,182.99,182.29,182.82,376068.0,173.647,173.6755,173.0111,173.5142,376068.0
2019-02-27 10:00:00,182.81,182.89,182.13,182.39,290097.0,173.5047,173.5806,172.8593,173.106,290097.0
2019-02-27 10:05:00,182.4,182.5,182.03,182.09,151577.0,173.1155,173.2104,172.7644,172.8213,151577.0
2019-02-27 10:10:00,182.08,182.09,180.88,181.36,399649.0,172.8118,172.8213,171.6729,172.1285,399649.0
2019-02-27 10:15:00,181.38,181.96,181.32,181.89,275660.0,172.1475,172.6979,172.0905,172.6315,275660.0
2019-02-27 10:20:00,181.88,181.97,181.55,181.79,168188.0,172.622,172.7074,172.3088,172.5366,168188.0
2019-02-27 10:25:00,181.78,182.15,181.58,182.05,203985.0,172.5271,172.8783,172.3373,172.7834,203985.0
2019-02-27 10:30:00,182.02,182.16,181.88,182.12,167628.0,172.7549,172.8878,172.622,172.8498,167628.0
2019-02-27 10:35:00,182.11,182.49,181.81,182.48,129513.0,172.8403,173.201,172.5556,173.1915,129513.0
2019-02-27 10:40:00,182.48,183.28,182.45,183.2,168940.0,173.1915,173.9507,173.163,173.8748,168940.0
2019-02-27 10:45:00,183.22,183.55,183.01,183.51,234104.0,173.8938,174.207,173.6945,174.169,234104.0
2019-02-27 10:50:00,183.5,183.59,183.1,183.26,171926.0,174.1595,174.245,173.7799,173.9318,171926.0
2019-02-27 10:55:00,183.24,183.4,182.97,183.01,99187.0,173.9128,174.0646,173.6565,173.6945,99187.0
2019-02-27 11:00:00,183.0,183.21,182.88,182.95,97220.0,173.685,173.8843,173.5711,173.6375,97220.0
2019-02-27 11:05:00,182.94,183.4,182.73,183.34,85538.0,173.6281,174.0646,173.4287,174.0077,85538.0
2019-02-27 11:10:00,183.33,183.44,183.17,183.32,92120.0,173.9982,174.1026,173.8463,173.9887,92120.0
2019-02-27 11:15:00,183.33,183.36,183.03,183.31,83643.0,173.9982,174.0267,173.7135,173.9792,83643.0
2019-02-27 11:20:00,183.32,183.35,182.81,182.87,74614.0,173.9887,174.0172,173.5047,173.5616,74614.0
2019-02-27 11:25:00,182.91,183.08,182.8,183.0,85534.0,173.5996,173.7609,173.4952,173.685,85534.0
2019-02-27 11:30:00,183.0,183.06,182.85,182.98,102600.0,173.685,173.7419,173.5426,173.666,102600.0
2019-02-27 11:35:00,182.96,183.53,182.96,183.45,107096.0,173.647,174.188,173.647,174.1121,107096.0
2019-02-27 11:40:00,183.44,183.62,183.35,183.48,72868.0,174.1026,174.2734,174.0172,174.1406,72868.0
2019-02-27 11:45:00,183.45,183.62,183.29,183.61,78603.0,174.1121,174.2734,173.9602,174.2639,78603.0
2019-02-27 11:50:00,183.6,183.91,183.55,183.8,133247.0,174.2545,174.5487,174.207,174.4443,133247.0
2019-02-27 11:55:00,183.8,183.95,183.77,183.8,127629.0,174.4443,174.5866,174.4158,174.4443,127629.0
2019-02-27 12:00:00,183.81,184.09,183.78,183.97,140064.0,174.4538,174.7195,174.4253,174.6056,140064.0
2019-02-27 12:05:00,183.97,184.14,183.95,184.01,107726.0,174.6056,174.767,174.5866,174.6436,107726.0
2019-02-27 12:10:00,184.0,184.18,183.83,184.17,73503.0,174.6341,174.8049,174.4727,174.7954,73503.0
2019-02-27 12:15:00,184.15,184.28,184.01,184.05,68905.0,174.7765,174.8998,174.6436,174.6816,68905.0
2019-02-27 12:20:00,184.07,184.34,184.0,184.3,59530.0,174.7005,174.9568,174.6341,174.9188,59530.0
2019-02-27 12:25:00,184.3,184.35,184.14,184.14,44564.0,174.9188,174.9663,174.767,174.767,44564.0
2019-02-27 12:30:00,184.15,184.26,184.08,184.17,50744.0,174.7765,174.8809,174.71,174.7954,50744.0
2019-02-27 12:35:00,184.17,184.17,183.97,183.98,56156.0,174.7954,174.7954,174.6056,174.6151,56156.0
2019-02-27 12:40:00,183.99,184.15,183.98,184.02,62783.0,174.6246,174.7765,174.6151,174.6531,62783.0
2019-02-27 12:45:00,184.02,184.07,183.96,184.02,64382.0,174.6531,174.7005,174.5961,174.6531,64382.0
2019-02-27 12:50:00,184.03,184.06,183.76,183.82,89443.0,174.6626,174.691,174.4063,174.4633,89443.0
2019-02-27 12:55:00,183.81,183.99,183.81,183.95,57390.0,174.4538,174.6246,174.4538,174.5866,57390.0
2019-02-27 13:00:00,183.94,184.1,183.94,184.01,46208.0,174.5772,174.729,174.5772,174.6436,46208.0
2019-02-27 13:05:00,184.03,184.27,184.03,184.23,71275.0,174.6626,174.8904,174.6626,174.8524,71275.0
2019-02-27 13:10:00,184.22,184.31,184.15,184.26,48345.0,174.8429,174.9283,174.7765,174.8809,48345.0
2019-02-27 13:15:00,184.3,184.44,184.23,184.4,117251.0,174.9188,175.0517,174.8524,175.0137,117251.0
2019-02-27 13:20:00,184.4,184.77,184.36,184.62,179800.0,175.0137,175.3649,174.9758,175.2225,179800.0
2019-02-27 13:25:00,184.59,184.72,184.5,184.56,88800.0,175.1941,175.3174,175.1086,175.1656,88800.0
2019-02-27 13:30:00,184.55,184.66,184.5,184.59,50811.0,175.1561,175.2605,175.1086,175.1941,50811.0
2019-02-27 13:35:00,184.6,184.65,184.42,184.6,53036.0,175.2036,175.251,175.0327,175.2036,53036.0
2019-02-27 13:40:00,184.61,184.72,184.47,184.54,63186.0,175.213,175.3174,175.0802,175.1466,63186.0
2019-02-27 13:45:00,184.53,184.74,184.44,184.67,58138.0,175.1371,175.3364,175.0517,175.27,58138.0
2019-02-27 13:50:00,184.68,184.79,184.57,184.65,46048.0,175.2795,175.3839,175.1751,175.251,46048.0
2019-02-27 13:55:00,184.64,184.74,184.57,184.69,42515.0,175.2415,175.3364,175.1751,175.289,42515.0
2019-02-27 14:00:00,184.71,184.74,184.51,184.61,67410.0,175.308,175.3364,175.1181,175.213,67410.0
2019-02-27 14:05:00,184.62,184.66,184.51,184.57,83704.0,175.2225,175.2605,175.1181,175.1751,83704.0
2019-02-27 14:10:00,184.57,184.74,184.52,184.61,75657.0,175.1751,175.3364,175.1276,175.213,75657.0
2019-02-27 14:15:00,184.62,184.75,184.62,184.73,49572.0,175.2225,175.3459,175.2225,175.3269,49572.0
2019-02-27 14:20:00,184.73,184.79,184.6,184.64,57101.0,175.3269,175.3839,175.2036,175.2415,57101.0
2019-02-27 14:25:00,184.63,184.65,184.53,184.54,39884.0,175.232,175.251,175.1371,175.1466,39884.0
2019-02-27 14:30:00,184.53,184.76,184.52,184.74,57636.0,175.1371,175.3554,175.1276,175.3364,57636.0
2019-02-27 14:35:00,184.72,184.81,184.66,184.69,57295.0,175.3174,175.4029,175.2605,175.289,57295.0
2019-02-27 14:40:00,184.68,184.85,184.65,184.81,70216.0,175.2795,175.4408,175.251,175.4029,70216.0
2019-02-27 14:45:00,184.8,184.81,184.67,184.8,38603.0,175.3934,175.4029,175.27,175.3934,38603.0
2019-02-27 14:50:00,184.8,184.88,184.63,184.66,76559.0,175.3934,175.4693,175.232,175.2605,76559.0
2019-02-27 14:55:00,184.66,184.78,184.6,184.74,78845.0,175.2605,175.3744,175.2036,175.3364,78845.0
2019-02-27 15:00:00,184.74,184.76,184.66,184.67,85502.0,175.3364,175.3554,175.2605,175.27,85502.0
2019-02-27 15:05:00,184.66,184.79,184.66,184.77,108719.0,175.2605,175.3839,175.2605,175.3649,108719.0
2019-02-27 15:10:00,184.78,184.88,184.7,184.81,98372.0,175.3744,175.4693,175.2985,175.4029,98372.0
2019-02-27 15:15:00,184.8,184.93,184.75,184.92,125658.0,175.3934,175.5168,175.3459,175.5073,125658.0
2019-02-27 15:20:00,184.92,184.93,184.61,184.71,110718.0,175.5073,175.5168,175.213,175.308,110718.0
2019-02-27 15:25:00,184.72,184.92,184.7,184.8,129986.0,175.3174,175.5073,175.2985,175.3934,129986.0
2019-02-27 15:30:00,184.79,184.88,184.76,184.8,131396.0,175.3839,175.4693,175.3554,175.3934,131396.0
2019-02-27 15:35:00,184.79,184.92,184.74,184.74,131065.0,175.3839,175.5073,175.3364,175.3364,131065.0
2019-02-27 15:40:00,184.74,184.79,184.64,184.7,108500.0,175.3364,175.3839,175.2415,175.2985,108500.0
2019-02-27 15:45:00,184.69,184.76,184.44,184.51,184004.0,175.289,175.3554,175.0517,175.1181,184004.0
2019-02-27 15:50:00,184.51,184.67,184.41,184.44,209930.0,175.1181,175.27,175.0232,175.0517,209930.0
2019-02-27 15:55:00,184.44,184.69,184.44,184.66,360543.0,175.0517,175.289,175.0517,175.2605,360543.0
2019-02-28 09:30:00,183.01,183.17,181.47,182.82,1014130.0,173.6945,173.8463,172.2329,173.5142,1014130.0
2019-02-28 09:35:00,182.86,183.54,182.72,183.33,475859.0,173.5521,174.1975,173.4193,173.9982,475859.0
2019-02-28 09:40:00,183.37,183.83,183.08,183.55,248030.0,174.0362,174.4727,173.7609,174.207,248030.0
2019-02-28 09:45:00,183.53,183.63,183.15,183.29,228581.0,174.188,174.2829,173.8274,173.9602,228581.0
2019-02-28 09:50:00,183.31,183.51,183.28,183.39,166725.0,173.9792,174.169,173.9507,174.0551,166725.0
2019-02-28 09:55:00,183.42,183.48,183.0,183.18,176418.0,174.0836,174.1406,173.685,173.8558,176418.0
2019-02-28 10:00:00,183.18,183.18,182.6,182.79,224724.0,173.8558,173.8558,173.3054,173.4857,224724.0
2019-02-28 10:05:00,182.77,183.01,182.57,182.74,201406.0,173.4667,173.6945,173.2769,173.4382,201406.0
2019-02-28 10:10:00,182.72,183.23,182.68,182.83,182943.0,173.4193,173.9033,173.3813,173.5237,182943.0
2019-02-28 10:15:00,182.82,182.92,182.59,182.7,226125.0,173.5142,173.6091,173.2959,173.4003,226125.0
2019-02-28 10:20:00,182.7,182.84,181.93,181.93,222437.0,173.4003,173.5331,172.6695,172.6695,222437.0
2019-02-28 10:25:00,181.95,182.1,181.66,182.1,344416.0,172.6884,172.8308,172.4132,172.8308,344416.0
2019-02-28 10:30:00,182.1,182.5,182.09,182.21,169480.0,172.8308,173.2104,172.8213,172.9352,169480.0
2019-02-28 10:35:00,182.21,182.68,182.21,182.45,104969.0,172.9352,173.3813,172.9352,173.163,104969.0
2019-02-28 10:40:00,182.46,182.74,182.4,182.59,97548.0,173.1725,173.4382,173.1155,173.2959,97548.0
2019-02-28 10:45:00,182.58,182.74,182.55,182.62,77301.0,173.2864,173.4382,173.2579,173.3243,77301.0
2019-02-28 10:50:00,182.6,182.61,182.27,182.42,149853.0,173.3054,173.3148,172.9922,173.1345,149853.0
2019-02-28 10:55:00,182.41,182.66,182.39,182.55,82298.0,173.125,173.3623,173.106,173.2579,82298.0
2019-02-28 11:00:00,182.54,182.69,182.43,182.44,70636.0,173.2484,173.3908,173.144,173.1535,70636.0
2019-02-28 11:05:00,182.44,182.57,182.16,182.42,106833.0,173.1535,173.2769,172.8878,173.1345,106833.0
2019-02-28 11:10:00,182.4,182.66,182.31,182.61,65361.0,173.1155,173.3623,173.0301,173.3148,65361.0
2019-02-28 11:15:00,182.61,183.12,182.59,183.09,156180.0,173.3148,173.7989,173.2959,173.7704,156180.0
2019-02-28 11:20:00,183.13,183.54,183.08,183.5,114998.0,173.8084,174.1975,173.7609,174.1595,114998.0
2019-02-28 11:25:00,183.49,183.52,183.15,183.25,67345.0,174.1501,174.1785,173.8274,173.9223,67345.0
2019-02-28 11:30:00,183.24,183.36,183.22,183.31,63806.0,173.9128,174.0267,173.8938,173.9792,63806.0
2019-02-28 11:35:00,183.31,183.42,183.1,183.24,60739.0,173.9792,174.0836,173.7799,173.9128,60739.0
2019-02-28 11:40:00,183.24,183.3,183.11,183.17,57393.0,173.9128,173.9697,173.7894,173.8463,57393.0
2019-02-28 11:45:00,183.18,183.5,183.16,183.44,63900.0,173.8558,174.1595,173.8369,174.1026,63900.0
2019-02-28 11:50:00,183.45,183.48,183.2,183.29,55133.0,174.1121,174.1406,173.8748,173.9602,55133.0
2019-02-28 11:55:00,183.3,183.45,183.3,183.35,42673.0,173.9697,174.1121,173.9697,174.0172,42673.0
2019-02-28 12:00:00,183.35,183.4,183.25,183.33,31158.0,174.0172,174.0646,173.9223,173.9982,31158.0
2019-02-28 12:05:00,183.31,183.49,183.31,183.46,38004.0,173.9792,174.1501,173.9792,174.1216,38004.0
2019-02-28 12:10:00,183.47,183.59,183.34,183.56,47767.0,174.1311,174.245,174.0077,174.2165,47767.0
2019-02-28 12:15:00,183.56,183.7,183.55,183.59,54087.0,174.2165,174.3494,174.207,174.245,54087.0
2019-02-28 12:20:00,183.57,184.07,183.55,183.93,213767.0,174.226,174.7005,174.207,174.5677,213767.0
2019-02-28 12:25:00,183.92,184.02,183.83,183.87,47079.0,174.5582,174.6531,174.4727,174.5107,47079.0
2019-02-28 12:30:00,183.85,183.85,183.72,183.78,85547.0,174.4917,174.4917,174.3683,174.4253,85547.0
2019-02-28 12:35:00,183.79,183.98,183.78,183.97,65214.0,174.4348,174.6151,174.4253,174.6056,65214.0
2019-02-28 12:40:00,183.97,184.09,183.9,183.92,90723.0,174.6056,174.7195,174.5392,174.5582,90723.0
2019-02-28 12:45:00,183.91,184.0,183.79,183.86,53367.0,174.5487,174.6341,174.4348,174.5012,53367.0
2019-02-28 12:50:00,183.87,183.87,183.58,183.58,64659.0,174.5107,174.5107,174.2355,174.2355,64659.0
2019-02-28 12:55:00,183.58,183.62,183.51,183.57,40303.0,174.2355,174.2734,174.169,174.226,40303.0
2019-02-28 13:00:00,183.57,183.6,183.44,183.54,24532.0,174.226,174.2545,174.1026,174.1975,24532.0
2019-02-28 13:05:00,183.52,183.69,183.45,183.64,38986.0,174.1785,174.3399,174.1121,174.2924,38986.0
2019-02-28 13:10:00,183.65,183.65,183.34,183.38,44667.0,174.3019,174.3019,174.0077,174.0457,44667.0
2019-02-28 13:15:00,183.35,183.47,183.27,183.42,68310.0,174.0172,174.1311,173.9413,174.0836,68310.0
2019-02-28 13:20:00,183.42,183.8,183.4,183.64,66017.0,174.0836,174.4443,174.0646,174.2924,66017.0
2019-02-28 13:25:00,183.63,183.74,183.51,183.55,42332.0,174.2829,174.3873,174.169,174.207,42332.0
2019-02-28 13:30:00,183.56,183.75,183.53,183.64,39229.0,174.2165,174.3968,174.188,174.2924,39229.0
2019-02-28 13:35:00,183.65,183.74,183.58,183.73,39908.0,174.3019,174.3873,174.2355,174.3778,39908.0
2019-02-28 13:40:00,183.72,183.79,183.46,183.56,45471.0,174.3683,174.4348,174.1216,174.2165,45471.0
2019-02-28 13:45:00,183.57,183.58,183.43,183.58,42462.0,174.226,174.2355,174.0931,174.2355,42462.0
2019-02-28 13:50:00,183.58,183.59,183.46,183.52,31425.0,174.2355,174.245,174.1216,174.1785,31425.0
2019-02-28 13:55:00,183.54,183.63,183.48,183.59,92614.0,174.1975,174.2829,174.1406,174.245,92614.0
2019-02-28 14:00:00,183.58,183.78,183.57,183.69,58473.0,174.2355,174.4253,174.226,174.3399,58473.0
2019-02-28 14:05:00,183.69,183.72,183.61,183.71,45550.0,174.3399,174.3683,174.2639,174.3589,45550.0
2019-02-28 14:10:00,183.72,183.8,183.64,183.64,55724.0,174.3683,174.4443,174.2924,174.2924,55724.0
2019-02-28 14:15:00,183.62,183.73,183.58,183.72,44178.0,174.2734,174.3778,174.2355,174.3683,44178.0
2019-02-28 14:20:00,183.73,183.74,183.63,183.72,48358.0,174.3778,174.3873,174.2829,174.3683,48358.0
2019-02-28 14:25:00,183.71,183.85,183.7,183.85,55968.0,174.3589,174.4917,174.3494,174.4917,55968.0
2019-02-28 14:30:00,183.82,183.99,183.79,183.87,105319.0,174.4633,174.6246,174.4348,174.5107,105319.0
2019-02-28 14:35:00,183.88,184.02,183.74,183.84,135075.0,174.5202,174.6531,174.3873,174.4822,135075.0
2019-02-28 14:40:00,183.85,183.96,183.81,183.95,66407.0,174.4917,174.5961,174.4538,174.5866,66407.0
2019-02-28 14:45:00,183.95,184.08,183.93,184.06,81301.0,174.5866,174.71,174.5677,174.691,81301.0
2019-02-28 14:50:00,184.07,184.19,183.97,184.05,93404.0,174.7005,174.8144,174.6056,174.6816,93404.0
2019-02-28 14:55:00,184.05,184.3,184.03,184.29,113457.0,174.6816,174.9188,174.6626,174.9093,113457.0
2019-02-28 15:00:00,184.29,184.29,183.99,184.0,65542.0,174.9093,174.9093,174.6246,174.6341,65542.0
2019-02-28 15:05:00,183.98,184.08,183.93,183.99,81826.0,174.6151,174.71,174.5677,174.6246,81826.0
2019-02-28 15:10:00,183.97,184.08,183.96,184.02,59352.0,174.6056,174.71,174.5961,174.6531,59352.0
2019-02-28 15:15:00,184.04,184.13,183.88,184.08,64215.0,174.6721,174.7575,174.5202,174.71,64215.0
2019-02-28 15:20:00,184.08,184.1,183.65,183.69,88369.0,174.71,174.729,174.3019,174.3399,88369.0
2019-02-28 15:25:00,183.69,183.81,183.47,183.47,101145.0,174.3399,174.4538,174.1311,174.1311,101145.0
2019-02-28 15:30:00,183.45,183.47,183.35,183.41,91006.0,174.1121,174.1311,174.0172,174.0741,91006.0
2019-02-28 15:35:00,183.4,183.58,183.32,183.54,131591.0,174.0646,174.2355,173.9887,174.1975,131591.0
2019-02-28 15:40:00,183.54,183.56,183.25,183.29,160504.0,174.1975,174.2165,173.9223,173.9602,160504.0
2019-02-28 15:45:00,183.29,183.42,183.17,183.21,137911.0,173.9602,174.0836,173.8463,173.8843,137911.0
2019-02-28 15:50:00,183.21,183.3,183.11,183.15,194642.0,173.8843,173.9697,173.7894,173.8274,194642.0
2019-02-28 15:55:00,183.14,183.24,182.99,183.03,460176.0,173.8179,173.9128,173.6755,173.7135,460176.0
2019-03-01 09:30:00,185.09,185.84,184.95,185.7,1131200.0,175.6686,176.3804,175.5357,176.2476,1131200.0
2019-03-01 09:35:00,185.7,186.09,185.48,186.07,451645.0,176.2476,176.6177,176.0388,176.5987,451645.0
2019-03-01 09:40:00,186.09,186.17,185.26,185.75,377247.0,176.6177,176.6936,175.83,176.295,377247.0
2019-03-01 09:45:00,185.74,185.85,185.06,185.1,230322.0,176.2855,176.3899,175.6401,175.6781,230322.0
2019-03-01 09:50:00,185.13,185.49,184.9,185.45,226046.0,175.7066,176.0483,175.4883,176.0103,226046.0
2019-03-01 09:55:00,185.47,185.63,184.92,185.6,185139.0,176.0293,176.1811,175.5073,176.1527,185139.0
2019-03-01 10:00:00,185.56,186.35,185.34,186.28,409798.0,176.1147,176.8645,175.9059,176.798,409798.0
2019-03-01 10:05:00,186.28,186.48,186.09,186.46,269604.0,176.798,176.9879,176.6177,176.9689,269604.0
2019-03-01 10:10:00,186.46,186.77,186.44,186.6,325757.0,176.9689,177.2631,176.9499,177.1018,325757.0
2019-03-01 10:15:00,186.61,186.9,185.93,186.79,286270.0,177.1112,177.3865,176.4659,177.2821,286270.0
2019-03-01 10:20:00,186.76,186.81,185.98,186.01,184288.0,177.2536,177.3011,176.5133,176.5418,184288.0
2019-03-01 10:25:00,186.03,186.2,185.76,186.19,184703.0,176.5608,176.7221,176.3045,176.7126,184703.0
2019-03-01 10:30:00,186.16,186.54,185.95,186.4,187517.0,176.6841,177.0448,176.4848,176.9119,187517.0
2019-03-01 10:35:00,186.4,186.44,186.15,186.16,111353.0,176.9119,176.9499,176.6747,176.6841,111353.0
2019-03-01 10:40:00,186.15,186.23,185.98,186.08,94876.0,176.6747,176.7506,176.5133,176.6082,94876.0
2019-03-01 10:45:00,186.06,186.23,185.97,186.04,101929.0,176.5892,176.7506,176.5038,176.5703,101929.0
2019-03-01 10:50:00,186.04,186.04,185.4,185.59,234762.0,176.5703,176.5703,175.9628,176.1432,234762.0
2019-03-01 10:55:00,185.61,185.62,185.38,185.45,145972.0,176.1621,176.1716,175.9439,176.0103,145972.0
2019-03-01 11:00:00,185.47,185.62,185.24,185.47,146709.0,176.0293,176.1716,175.811,176.0293,146709.0
2019-03-01 11:05:00,185.49,185.59,185.28,185.43,154664.0,176.0483,176.1432,175.8489,175.9913,154664.0
2019-03-01 11:10:00,185.39,185.55,185.29,185.4,242565.0,175.9533,176.1052,175.8584,175.9628,242565.0
2019-03-01 11:15:00,185.42,185.61,185.34,185.45,98328.0,175.9818,176.1621,175.9059,176.0103,98328.0
2019-03-01 11:20:00,185.45,185.48,185.31,185.42,159585.0,176.0103,176.0388,175.8774,175.9818,159585.0
2019-03-01 11:25:00,185.43,185.48,185.01,185.04,125154.0,175.9913,176.0388,175.5927,175.6212,125154.0
2019-03-01 11:30:00,185.04,185.14,184.5,184.53,186806.0,175.6212,175.7161,175.1086,175.1371,186806.0
2019-03-01 11:35:00,184.55,184.62,184.5,184.61,152878.0,175.1561,175.2225,175.1086,175.213,152878.0
2019-03-01 11:40:00,184.62,184.78,184.31,184.36,155425.0,175.2225,175.3744,174.9283,174.9758,155425.0
2019-03-01 11:45:00,184.38,184.39,184.01,184.12,142213.0,174.9948,175.0042,174.6436,174.748,142213.0
2019-03-01 11:50:00,184.11,184.13,183.79,183.89,200875.0,174.7385,174.7575,174.4348,174.5297,200875.0
2019-03-01 11:55:00,183.89,184.6,183.77,184.53,158632.0,174.5297,175.2036,174.4158,175.1371,158632.0
2019-03-01 12:00:00,184.53,184.69,184.34,184.6,85134.0,175.1371,175.289,174.9568,175.2036,85134.0
2019-03-01 12:05:00,184.6,184.76,184.58,184.62,60948.0,175.2036,175.3554,175.1846,175.2225,60948.0
2019-03-01 12:10:00,184.65,184.65,184.41,184.52,57743.0,175.251,175.251,175.0232,175.1276,57743.0
2019-03-01 12:15:00,184.55,184.57,184.31,184.51,73309.0,175.1561,175.1751,174.9283,175.1181,73309.0
2019-03-01 12:20:00,184.53,184.77,184.43,184.74,69237.0,175.1371,175.3649,175.0422,175.3364,69237.0
2019-03-01 12:25:00,184.76,184.86,184.74,184.84,108220.0,175.3554,175.4503,175.3364,175.4313,108220.0
2019-03-01 12:30:00,184.84,184.89,184.67,184.68,76512.0,175.4313,175.4788,175.27,175.2795,76512.0
2019-03-01 12:35:00,184.71,184.89,184.61,184.89,49264.0,175.308,175.4788,175.213,175.4788,49264.0
2019-03-01 12:40:00,184.9,185.23,184.88,185.13,107417.0,175.4883,175.8015,175.4693,175.7066,107417.0
2019-03-01 12:45:00,185.12,185.31,185.08,185.25,77120.0,175.6971,175.8774,175.6591,175.8205,77120.0
2019-03-01 12:50:00,185.24,185.4,185.19,185.36,59604.0,175.811,175.9628,175.7635,175.9249,59604.0
2019-03-01 12:55:00,185.36,185.43,185.28,185.31,65360.0,175.9249,175.9913,175.8489,175.8774,65360.0
2019-03-01 13:00:00,185.31,185.45,185.3,185.41,74430.0,175.8774,176.0103,175.8679,175.9723,74430.0
2019-03-01 13:05:00,185.41,185.53,185.25,185.33,91863.0,175.9723,176.0862,175.8205,175.8964,91863.0
2019-03-01 13:10:00,185.35,185.52,185.2,185.3,67822.0,175.9154,176.0767,175.773,175.8679,67822.0
2019-03-01 13:15:00,185.29,185.33,184.88,184.91,70848.0,175.8584,175.8964,175.4693,175.4978,70848.0
2019-03-01 13:20:00,184.88,184.98,184.68,184.94,79530.0,175.4693,175.5642,175.2795,175.5262,79530.0
2019-03-01 13:25:00,184.94,184.99,184.83,184.95,45509.0,175.5262,175.5737,175.4218,175.5357,45509.0
2019-03-01 13:30:00,184.95,184.97,184.78,184.93,56943.0,175.5357,175.5547,175.3744,175.5168,56943.0
2019-03-01 13:35:00,184.9,185.0,184.84,184.97,39398.0,175.4883,175.5832,175.4313,175.5547,39398.0
2019-03-01 13:40:00,184.97,184.98,184.7,184.81,34559.0,175.5547,175.5642,175.2985,175.4029,34559.0
2019-03-01 13:45:00,184.82,184.92,184.65,184.84,45581.0,175.4124,175.5073,175.251,175.4313,45581.0
2019-03-01 13:50:00,184.82,184.89,184.68,184.74,40719.0,175.4124,175.4788,175.2795,175.3364,40719.0
2019-03-01 13:55:00,184.74,184.91,184.73,184.77,37462.0,175.3364,175.4978,175.3269,175.3649,37462.0
2019-03-01 14:00:00,184.78,184.83,184.55,184.57,51415.0,175.3744,175.4218,175.1561,175.1751,51415.0
2019-03-01 14:05:00,184.56,184.58,184.32,184.49,65173.0,175.1656,175.1846,174.9378,175.0992,65173.0
2019-03-01 14:10:00,184.51,184.8,184.47,184.52,65590.0,175.1181,175.3934,175.0802,175.1276,65590.0
2019-03-01 14:15:00,184.54,184.61,184.42,184.56,38480.0,175.1466,175.213,175.0327,175.1656,38480.0
2019-03-01 14:20:00,184.57,184.75,184.52,184.72,45397.0,175.1751,175.3459,175.1276,175.3174,45397.0
2019-03-01 14:25:00,184.71,184.72,184.59,184.71,52368.0,175.308,175.3174,175.1941,175.308,52368.0
2019-03-01 14:30:00,184.72,184.72,184.4,184.42,62711.0,175.3174,175.3174,175.0137,175.0327,62711.0
2019-03-01 14:35:00,184.41,184.52,184.4,184.46,34466.0,175.0232,175.1276,175.0137,175.0707,34466.0
2019-03-01 14:40:00,184.45,184.54,184.44,184.48,47629.0,175.0612,175.1466,175.0517,175.0897,47629.0
2019-03-01 14:45:00,184.48,184.51,184.02,184.09,120681.0,175.0897,175.1181,174.6531,174.7195,120681.0
2019-03-01 14:50:00,184.08,184.27,184.08,184.19,51690.0,174.71,174.8904,174.71,174.8144,51690.0
2019-03-01 14:55:00,184.18,184.34,184.16,184.29,39797.0,174.8049,174.9568,174.786,174.9093,39797.0
2019-03-01 15:00:00,184.3,184.37,184.1,184.11,61076.0,174.9188,174.9853,174.729,174.7385,61076.0
2019-03-01 15:05:00,184.11,184.35,184.04,184.31,79815.0,174.7385,174.9663,174.6721,174.9283,79815.0
2019-03-01 15:10:00,184.31,184.38,183.96,184.03,154747.0,174.9283,174.9948,174.5961,174.6626,154747.0
2019-03-01 15:15:00,184.06,184.25,184.06,184.24,69251.0,174.691,174.8714,174.691,174.8619,69251.0
2019-03-01 15:20:00,184.24,184.31,184.02,184.05,96515.0,174.8619,174.9283,174.6531,174.6816,96515.0
2019-03-01 15:25:00,184.06,184.09,183.92,184.01,109034.0,174.691,174.7195,174.5582,174.6436,109034.0
2019-03-01 15:30:00,184.03,184.14,183.95,184.07,125437.0,174.6626,174.767,174.5866,174.7005,125437.0
2019-03-01 15:35:00,184.07,184.16,184.0,184.09,124475.0,174.7005,174.786,174.6341,174.7195,124475.0
2019-03-01 15:40:00,184.08,184.11,183.89,183.97,166131.0,174.71,174.7385,174.5297,174.6056,166131.0
2019-03-01 15:45:00,183.98,184.02,183.62,183.76,214122.0,174.6151,174.6531,174.2734,174.4063,214122.0
2019-03-01 15:50:00,183.75,183.76,183.43,183.54,273204.0,174.3968,174.4063,174.0931,174.1975,273204.0
2019-03-01 15:55:00,183.52,183.95,183.38,183.88,452436.0,174.1785,174.5866,174.0457,174.5202,452436.0
2019-03-04 09:30:00,186.0,186.74,185.6,186.44,710948.0,176.5323,177.2346,176.1527,176.9499,710948.0
2019-03-04 09:35:00,186.45,187.21,186.37,187.16,538263.0,176.9594,177.6807,176.8835,177.6332,538263.0
2019-03-04 09:40:00,187.17,187.34,186.93,187.02,329897.0,177.6427,177.8041,177.415,177.5004,329897.0
2019-03-04 09:45:00,187.06,187.18,186.71,186.77,225335.0,177.5383,177.6522,177.2062,177.2631,225335.0
2019-03-04 09:50:00,186.74,186.85,186.05,186.76,466520.0,177.2346,177.339,176.5797,177.2536,466520.0
2019-03-04 09:55:00,186.78,187.08,186.63,186.98,361306.0,177.2726,177.5573,177.1302,177.4624,361306.0
2019-03-04 10:00:00,187.01,187.09,186.82,186.99,221612.0,177.4909,177.5668,177.3106,177.4719,221612.0
2019-03-04 10:05:00,187.0,187.05,186.69,186.79,191605.0,177.4814,177.5288,177.1872,177.2821,191605.0
2019-03-04 10:10:00,186.77,186.92,186.44,186.9,247150.0,177.2631,177.4055,176.9499,177.3865,247150.0
2019-03-04 10:15:00,186.87,187.0,186.36,186.69,159461.0,177.358,177.4814,176.874,177.1872,159461.0
2019-03-04 10:20:00,186.69,186.98,186.66,186.9,121598.0,177.1872,177.4624,177.1587,177.3865,121598.0
2019-03-04 10:25:00,186.89,187.18,186.89,187.1,155115.0,177.377,177.6522,177.377,177.5763,155115.0
2019-03-04 10:30:00,187.09,187.22,186.92,187.07,126349.0,177.5668,177.6902,177.4055,177.5478,126349.0
2019-03-04 10:35:00,187.06,187.08,186.3,186.58,257246.0,177.5383,177.5573,176.817,177.0828,257246.0
2019-03-04 10:40:00,186.59,186.79,186.41,186.74,227156.0,177.0923,177.2821,176.9214,177.2346,227156.0
2019-03-04 10:45:00,186.71,186.91,186.69,186.82,196402.0,177.2062,177.396,177.1872,177.3106,196402.0
2019-03-04 10:50:00,186.8,186.82,186.41,186.57,165068.0,177.2916,177.3106,176.9214,177.0733,165068.0
2019-03-04 10:55:00,186.56,186.75,186.44,186.46,123485.0,177.0638,177.2441,176.9499,176.9689,123485.0
2019-03-04 11:00:00,186.45,186.47,186.21,186.29,178634.0,176.9594,176.9784,176.7316,176.8075,178634.0
2019-03-04 11:05:00,186.31,186.34,185.84,185.85,263163.0,176.8265,176.855,176.3804,176.3899,263163.0
2019-03-04 11:10:00,185.85,185.93,185.58,185.82,256055.0,176.3899,176.4659,176.1337,176.3615,256055.0
2019-03-04 11:15:00,185.83,185.94,185.56,185.82,154921.0,176.3709,176.4753,176.1147,176.3615,154921.0
2019-03-04 11:20:00,185.85,186.19,185.81,185.97,149936.0,176.3899,176.7126,176.352,176.5038,149936.0
2019-03-04 11:25:00,185.94,185.97,185.75,185.82,111871.0,176.4753,176.5038,176.295,176.3615,111871.0
2019-03-04 11:30:00,185.82,185.96,185.69,185.82,130251.0,176.3615,176.4943,176.2381,176.3615,130251.0
2019-03-04 11:35:00,185.82,186.1,185.79,185.95,102324.0,176.3615,176.6272,176.333,176.4848,102324.0
2019-03-04 11:40:00,185.97,186.0,185.2,185.3,220218.0,176.5038,176.5323,175.773,175.8679,220218.0
2019-03-04 11:45:00,185.31,185.48,185.17,185.21,177477.0,175.8774,176.0388,175.7445,175.7825,177477.0
2019-03-04 11:50:00,185.23,185.36,184.6,184.8,232939.0,175.8015,175.9249,175.2036,175.3934,232939.0
2019-03-04 11:55:00,184.8,184.8,184.46,184.64,197629.0,175.3934,175.3934,175.0707,175.2415,197629.0
2019-03-04 12:00:00,184.65,185.1,184.51,185.03,124686.0,175.251,175.6781,175.1181,175.6117,124686.0
2019-03-04 12:05:00,185.0,185.35,184.9,185.28,109498.0,175.5832,175.9154,175.4883,175.8489,109498.0
2019-03-04 12:10:00,185.29,185.31,185.04,185.05,77888.0,175.8584,175.8774,175.6212,175.6306,77888.0
2019-03-04 12:15:00,185.05,185.15,184.72,184.78,152954.0,175.6306,175.7256,175.3174,175.3744,152954.0
2019-03-04 12:20:00,184.8,185.15,184.78,184.94,108790.0,175.3934,175.7256,175.3744,175.5262,108790.0
2019-03-04 12:25:00,184.94,185.48,184.85,185.47,73774.0,175.5262,176.0388,175.4408,176.0293,73774.0
2019-03-04 12:30:00,185.45,185.64,185.42,185.5,103744.0,176.0103,176.1906,175.9818,176.0577,103744.0
2019-03-04 12:35:00,185.49,185.62,185.43,185.48,60977.0,176.0483,176.1716,175.9913,176.0388,60977.0
2019-03-04 12:40:00,185.46,185.53,185.36,185.36,63677.0,176.0198,176.0862,175.9249,175.9249,63677.0
2019-03-04 12:45:00,185.36,185.38,184.92,185.1,126152.0,175.9249,175.9439,175.5073,175.6781,126152.0
2019-03-04 12:50:00,185.11,185.66,185.05,185.52,74037.0,175.6876,176.2096,175.6306,176.0767,74037.0
2019-03-04 12:55:00,185.51,185.59,185.43,185.56,57013.0,176.0672,176.1432,175.9913,176.1147,57013.0
2019-03-04 13:00:00,185.55,185.58,185.39,185.42,65397.0,176.1052,176.1337,175.9533,175.9818,65397.0
2019-03-04 13:05:00,185.42,185.49,185.22,185.22,81802.0,175.9818,176.0483,175.792,175.792,81802.0
2019-03-04 13:10:00,185.22,185.39,185.17,185.28,52808.0,175.792,175.9533,175.7445,175.8489,52808.0
2019-03-04 13:15:00,185.29,185.71,185.28,185.57,86483.0,175.8584,176.2571,175.8489,176.1242,86483.0
2019-03-04 13:20:00,185.59,186.07,185.59,186.06,107101.0,176.1432,176.5987,176.1432,176.5892,107101.0
2019-03-04 13:25:00,186.04,186.16,185.95,186.07,67373.0,176.5703,176.6841,176.4848,176.5987,67373.0
2019-03-04 13:30:00,186.07,186.15,185.95,185.95,52528.0,176.5987,176.6747,176.4848,176.4848,52528.0
2019-03-04 13:35:00,185.96,186.09,185.89,185.91,48303.0,176.4943,176.6177,176.4279,176.4469,48303.0
2019-03-04 13:40:00,185.92,186.15,185.91,186.11,45563.0,176.4564,176.6747,176.4469,176.6367,45563.0
2019-03-04 13:45:00,186.11,186.27,186.02,186.12,61676.0,176.6367,176.7885,176.5513,176.6462,61676.0
2019-03-04 13:50:00,186.12,186.53,186.06,186.53,90293.0,176.6462,177.0353,176.5892,177.0353,90293.0
2019-03-04 13:55:00,186.54,186.58,186.45,186.48,62615.0,177.0448,177.0828,176.9594,176.9879,62615.0
2019-03-04 14:00:00,186.48,186.51,186.29,186.45,67188.0,176.9879,177.0163,176.8075,176.9594,67188.0
2019-03-04 14:05:00,186.44,186.55,186.39,186.45,56826.0,176.9499,177.0543,176.9024,176.9594,56826.0
2019-03-04 14:10:00,186.45,186.49,186.36,186.45,92961.0,176.9594,176.9974,176.874,176.9594,92961.0
2019-03-04 14:15:00,186.45,186.6,186.33,186.42,98643.0,176.9594,177.1018,176.8455,176.9309,98643.0
2019-03-04 14:20:00,186.41,186.48,186.29,186.43,103605.0,176.9214,176.9879,176.8075,176.9404,103605.0
2019-03-04 14:25:00,186.43,186.66,186.39,186.54,125247.0,176.9404,177.1587,176.9024,177.0448,125247.0
2019-03-04 14:30:00,186.58,186.66,186.16,186.17,67337.0,177.0828,177.1587,176.6841,176.6936,67337.0
2019-03-04 14:35:00,186.17,186.33,186.11,186.23,63088.0,176.6936,176.8455,176.6367,176.7506,63088.0
2019-03-04 14:40:00,186.23,186.42,186.21,186.29,30480.0,176.7506,176.9309,176.7316,176.8075,30480.0
2019-03-04 14:45:00,186.28,186.3,186.09,186.1,60347.0,176.798,176.817,176.6177,176.6272,60347.0
2019-03-04 14:50:00,186.12,186.32,186.08,186.3,70247.0,176.6462,176.836,176.6082,176.817,70247.0
2019-03-04 14:55:00,186.27,186.27,186.16,186.2,50570.0,176.7885,176.7885,176.6841,176.7221,50570.0
2019-03-04 15:00:00,186.2,186.29,186.15,186.25,79855.0,176.7221,176.8075,176.6747,176.7696,79855.0
2019-03-04 15:05:00,186.25,186.37,186.22,186.31,41096.0,176.7696,176.8835,176.7411,176.8265,41096.0
2019-03-04 15:10:00,186.31,186.45,186.27,186.36,48155.0,176.8265,176.9594,176.7885,176.874,48155.0
2019-03-04 15:15:00,186.37,186.5,186.27,186.5,39941.0,176.8835,177.0068,176.7885,177.0068,39941.0
2019-03-04 15:20:00,186.49,186.49,186.25,186.26,48926.0,176.9974,176.9974,176.7696,176.7791,48926.0
2019-03-04 15:25:00,186.27,186.38,186.2,186.25,84598.0,176.7885,176.893,176.7221,176.7696,84598.0
2019-03-04 15:30:00,186.26,186.6,186.23,186.32,117686.0,176.7791,177.1018,176.7506,176.836,117686.0
2019-03-04 15:35:00,186.32,186.7,186.17,186.66,132538.0,176.836,177.1967,176.6936,177.1587,132538.0
2019-03-04 15:40:00,186.66,187.0,186.63,187.0,194948.0,177.1587,177.4814,177.1302,177.4814,194948.0
2019-03-04 15:45:00,187.0,187.0,186.79,186.89,222501.0,177.4814,177.4814,177.2821,177.377,222501.0
2019-03-04 15:50:00,186.89,187.15,186.88,187.05,281246.0,177.377,177.6238,177.3675,177.5288,281246.0
2019-03-04 15:55:00,187.04,187.3,186.76,187.25,394804.0,177.5194,177.7661,177.2536,177.7187,394804.0
2019-03-05 09:30:00,186.94,187.22,186.3,186.81,628302.0,177.4244,177.6902,176.817,177.3011,628302.0
2019-03-05 09:35:00,186.83,187.54,186.7,186.72,350878.0,177.32,177.9939,177.1967,177.2156,350878.0
2019-03-05 09:40:00,186.78,187.25,186.72,186.95,291784.0,177.2726,177.7187,177.2156,177.4339,291784.0
2019-03-05 09:45:00,186.91,187.02,186.06,186.25,211841.0,177.396,177.5004,176.5892,176.7696,211841.0
2019-03-05 09:50:00,186.26,186.68,186.2,186.54,243749.0,176.7791,177.1777,176.7221,177.0448,243749.0
2019-03-05 09:55:00,186.59,186.98,186.25,186.46,277119.0,177.0923,177.4624,176.7696,176.9689,277119.0
2019-03-05 10:00:00,186.49,186.92,185.9,185.9,281107.0,176.9974,177.4055,176.4374,176.4374,281107.0
2019-03-05 10:05:00,185.94,186.44,185.9,186.02,168176.0,176.4753,176.9499,176.4374,176.5513,168176.0
2019-03-05 10:10:00,186.0,186.43,185.9,186.35,138216.0,176.5323,176.9404,176.4374,176.8645,138216.0
2019-03-05 10:15:00,186.33,186.39,185.93,186.11,135152.0,176.8455,176.9024,176.4659,176.6367,135152.0
2019-03-05 10:20:00,186.08,186.48,186.03,186.43,147515.0,176.6082,176.9879,176.5608,176.9404,147515.0
2019-03-05 10:25:00,186.43,186.43,185.9,186.08,186405.0,176.9404,176.9404,176.4374,176.6082,186405.0
2019-03-05 10:30:00,186.08,186.8,186.07,186.71,112352.0,176.6082,177.2916,176.5987,177.2062,112352.0
2019-03-05 10:35:00,186.7,186.75,186.48,186.5,80239.0,177.1967,177.2441,176.9879,177.0068,80239.0
2019-03-05 10:40:00,186.52,186.9,186.49,186.76,132541.0,177.0258,177.3865,176.9974,177.2536,132541.0
2019-03-05 10:45:00,186.78,187.31,186.7,187.17,142526.0,177.2726,177.7756,177.1967,177.6427,142526.0
2019-03-05 10:50:00,187.18,187.52,187.08,187.38,151386.0,177.6522,177.9749,177.5573,177.842,151386.0
2019-03-05 10:55:00,187.39,187.5,187.2,187.4,137498.0,177.8515,177.9559,177.6712,177.861,137498.0
2019-03-05 11:00:00,187.42,187.53,187.25,187.37,116401.0,177.88,177.9844,177.7187,177.8326,116401.0
2019-03-05 11:05:00,187.39,187.73,187.32,187.73,108019.0,177.8515,178.1742,177.7851,178.1742,108019.0
2019-03-05 11:10:00,187.72,188.08,187.62,187.71,359292.0,178.1647,178.5064,178.0698,178.1553,359292.0
2019-03-05 11:15:00,187.72,187.94,187.59,187.66,96937.0,178.1647,178.3735,178.0414,178.1078,96937.0
2019-03-05 11:20:00,187.67,187.82,187.52,187.74,94082.0,178.1173,178.2597,177.9749,178.1837,94082.0
2019-03-05 11:25:00,187.74,187.8,187.34,187.42,87440.0,178.1837,178.2407,177.8041,177.88,87440.0
2019-03-05 11:30:00,187.4,187.66,187.36,187.44,64479.0,177.861,178.1078,177.8231,177.899,64479.0
2019-03-05 11:35:00,187.43,187.57,187.33,187.47,77706.0,177.8895,178.0224,177.7946,177.9275,77706.0
2019-03-05 11:40:00,187.48,187.63,187.39,187.53,57537.0,177.937,178.0793,177.8515,177.9844,57537.0
2019-03-05 11:45:00,187.54,187.54,186.88,186.91,136146.0,177.9939,177.9939,177.3675,177.396,136146.0
2019-03-05 11:50:00,186.91,186.92,186.5,186.54,84255.0,177.396,177.4055,177.0068,177.0448,84255.0
2019-03-05 11:55:00,186.51,186.84,186.48,186.72,95964.0,177.0163,177.3295,176.9879,177.2156,95964.0
2019-03-05 12:00:00,186.73,186.78,186.56,186.69,58088.0,177.2251,177.2726,177.0638,177.1872,58088.0
2019-03-05 12:05:00,186.67,186.69,186.43,186.58,59163.0,177.1682,177.1872,176.9404,177.0828,59163.0
2019-03-05 12:10:00,186.58,186.83,186.58,186.76,82464.0,177.0828,177.32,177.0828,177.2536,82464.0
2019-03-05 12:15:00,186.76,186.77,186.61,186.65,56094.0,177.2536,177.2631,177.1112,177.1492,56094.0
2019-03-05 12:20:00,186.66,186.75,186.62,186.74,39879.0,177.1587,177.2441,177.1207,177.2346,39879.0
2019-03-05 12:25:00,186.74,186.91,186.64,186.78,59136.0,177.2346,177.396,177.1397,177.2726,59136.0
2019-03-05 12:30:00,186.77,186.87,186.74,186.74,41335.0,177.2631,177.358,177.2346,177.2346,41335.0
2019-03-05 12:35:00,186.76,186.8,186.56,186.69,57901.0,177.2536,177.2916,177.0638,177.1872,57901.0
2019-03-05 12:40:00,186.69,186.75,186.65,186.66,37556.0,177.1872,177.2441,177.1492,177.1587,37556.0
2019-03-05 12:45:00,186.66,186.76,186.58,186.76,37406.0,177.1587,177.2536,177.0828,177.2536,37406.0
2019-03-05 12:50:00,186.74,186.95,186.74,186.91,50611.0,177.2346,177.4339,177.2346,177.396,50611.0
2019-03-05 12:55:00,186.88,186.89,186.82,186.83,45919.0,177.3675,177.377,177.3106,177.32,45919.0
2019-03-05 13:00:00,186.83,186.9,186.63,186.88,40206.0,177.32,177.3865,177.1302,177.3675,40206.0
2019-03-05 13:05:00,186.89,186.9,186.73,186.78,47071.0,177.377,177.3865,177.2251,177.2726,47071.0
2019-03-05 13:10:00,186.78,187.11,186.68,187.03,62099.0,177.2726,177.5858,177.1777,177.5099,62099.0
2019-03-05 13:15:00,187.05,187.12,186.99,187.01,41627.0,177.5288,177.5953,177.4719,177.4909,41627.0
2019-03-05 13:20:00,187.04,187.08,186.94,187.05,47251.0,177.5194,177.5573,177.4244,177.5288,47251.0
2019-03-05 13:25:00,187.04,187.09,186.93,186.94,54201.0,177.5194,177.5668,177.415,177.4244,54201.0
2019-03-05 13:30:00,186.95,186.98,186.88,186.91,74788.0,177.4339,177.4624,177.3675,177.396,74788.0
2019-03-05 13:35:00,186.93,187.22,186.91,187.05,80519.0,177.415,177.6902,177.396,177.5288,80519.0
2019-03-05 13:40:00,187.05,187.05,186.88,186.98,36072.0,177.5288,177.5288,177.3675,177.4624,36072.0
2019-03-05 13:45:00,186.98,186.99,186.69,186.75,48212.0,177.4624,177.4719,177.1872,177.2441,48212.0
2019-03-05 13:50:00,186.77,186.96,186.77,186.87,30194.0,177.2631,177.4434,177.2631,177.358,30194.0
2019-03-05 13:55:00,186.87,187.05,186.75,187.05,52313.0,177.358,177.5288,177.2441,177.5288,52313.0
2019-03-05 14:00:00,187.05,187.15,187.01,187.14,51591.0,177.5288,177.6238,177.4909,177.6143,51591.0
2019-03-05 14:05:00,187.15,187.32,187.11,187.12,61136.0,177.6238,177.7851,177.5858,177.5953,61136.0
2019-03-05 14:10:00,187.13,187.16,186.83,186.84,44571.0,177.6048,177.6332,177.32,177.3295,44571.0
2019-03-05 14:15:00,186.85,186.91,186.72,186.82,70231.0,177.339,177.396,177.2156,177.3106,70231.0
2019-03-05 14:20:00,186.86,186.92,186.7,186.74,42748.0,177.3485,177.4055,177.1967,177.2346,42748.0
2019-03-05 14:25:00,186.74,186.81,186.61,186.63,62390.0,177.2346,177.3011,177.1112,177.1302,62390.0
2019-03-05 14:30:00,186.62,186.65,186.45,186.46,73566.0,177.1207,177.1492,176.9594,176.9689,73566.0
2019-03-05 14:35:00,186.47,186.52,186.38,186.4,59946.0,176.9784,177.0258,176.893,176.9119,59946.0
2019-03-05 14:40:00,186.39,186.52,186.32,186.37,55268.0,176.9024,177.0258,176.836,176.8835,55268.0
2019-03-05 14:45:00,186.38,186.41,186.25,186.28,59030.0,176.893,176.9214,176.7696,176.798,59030.0
2019-03-05 14:50:00,186.27,186.35,186.2,186.32,63868.0,176.7885,176.8645,176.7221,176.836,63868.0
2019-03-05 14:55:00,186.34,186.35,186.1,186.1,52218.0,176.855,176.8645,176.6272,176.6272,52218.0
2019-03-05 15:00:00,186.11,186.2,185.81,185.83,146841.0,176.6367,176.7221,176.352,176.3709,146841.0
2019-03-05 15:05:00,185.83,185.87,185.61,185.62,88414.0,176.3709,176.4089,176.1621,176.1716,88414.0
2019-03-05 15:10:00,185.62,185.82,185.48,185.74,119372.0,176.1716,176.3615,176.0388,176.2855,119372.0
2019-03-05 15:15:00,185.73,185.82,185.57,185.74,116598.0,176.276,176.3615,176.1242,176.2855,116598.0
2019-03-05 15:20:00,185.72,185.75,185.22,185.28,119009.0,176.2665,176.295,175.792,175.8489,119009.0
2019-03-05 15:25:00,185.28,185.51,185.24,185.51,84603.0,175.8489,176.0672,175.811,176.0672,84603.0
2019-03-05 15:30:00,185.51,185.74,185.47,185.74,103303.0,176.0672,176.2855,176.0293,176.2855,103303.0
2019-03-05 15:35:00,185.73,186.04,185.71,185.82,153349.0,176.276,176.5703,176.2571,176.3615,153349.0
2019-03-05 15:40:00,185.81,185.91,185.71,185.8,116309.0,176.352,176.4469,176.2571,176.3425,116309.0
2019-03-05 15:45:00,185.81,185.86,185.52,185.57,201436.0,176.352,176.3994,176.0767,176.1242,201436.0
2019-03-05 15:50:00,185.59,185.6,185.23,185.41,269169.0,176.1432,176.1527,175.8015,175.9723,269169.0
2019-03-05 15:55:00,185.4,185.41,185.0,185.04,408233.0,175.9628,175.9723,175.5832,175.6212,408233.0
2019-03-06 09:30:00,184.38,185.05,183.02,184.95,749318.0,174.9948,175.6306,173.704,175.5357,749318.0
2019-03-06 09:35:00,184.95,185.47,184.67,185.47,268053.0,175.5357,176.0293,175.27,176.0293,268053.0
2019-03-06 09:40:00,185.47,185.59,184.84,184.99,265725.0,176.0293,176.1432,175.4313,175.5737,265725.0
2019-03-06 09:45:00,184.94,185.0,184.61,184.76,183372.0,175.5262,175.5832,175.213,175.3554,183372.0
2019-03-06 09:50:00,184.73,184.84,184.55,184.71,129077.0,175.3269,175.4313,175.1561,175.308,129077.0
2019-03-06 09:55:00,184.72,184.98,184.61,184.95,104830.0,175.3174,175.5642,175.213,175.5357,104830.0
2019-03-06 10:00:00,184.96,185.17,184.58,184.58,221331.0,175.5452,175.7445,175.1846,175.1846,221331.0
2019-03-06 10:05:00,184.58,184.95,184.45,184.86,144187.0,175.1846,175.5357,175.0612,175.4503,144187.0
2019-03-06 10:10:00,184.86,184.92,184.34,184.59,148104.0,175.4503,175.5073,174.9568,175.1941,148104.0
2019-03-06 10:15:00,184.63,184.72,184.4,184.45,81638.0,175.232,175.3174,175.0137,175.0612,81638.0
2019-03-06 10:20:00,184.46,184.47,184.03,184.08,169241.0,175.0707,175.0802,174.6626,174.71,169241.0
2019-03-06 10:25:00,184.08,184.18,183.82,183.87,208212.0,174.71,174.8049,174.4633,174.5107,208212.0
2019-03-06 10:30:00,183.86,183.87,183.34,183.35,173687.0,174.5012,174.5107,174.0077,174.0172,173687.0
2019-03-06 10:35:00,183.33,183.9,183.24,183.84,213745.0,173.9982,174.5392,173.9128,174.4822,213745.0
2019-03-06 10:40:00,183.84,184.09,183.8,183.96,96407.0,174.4822,174.7195,174.4443,174.5961,96407.0
2019-03-06 10:45:00,183.96,184.03,183.68,183.79,104158.0,174.5961,174.6626,174.3304,174.4348,104158.0
2019-03-06 10:50:00,183.75,183.95,183.7,183.93,77505.0,174.3968,174.5866,174.3494,174.5677,77505.0
2019-03-06 10:55:00,183.94,184.45,183.92,183.98,146855.0,174.5772,175.0612,174.5582,174.6151,146855.0
2019-03-06 11:00:00,183.95,184.13,183.86,184.02,98328.0,174.5866,174.7575,174.5012,174.6531,98328.0
2019-03-06 11:05:00,184.02,184.47,184.02,184.27,97860.0,174.6531,175.0802,174.6531,174.8904,97860.0
2019-03-06 11:10:00,184.25,184.35,184.17,184.31,54412.0,174.8714,174.9663,174.7954,174.9283,54412.0
2019-03-06 11:15:00,184.3,184.35,184.14,184.29,78803.0,174.9188,174.9663,174.767,174.9093,78803.0
2019-03-06 11:20:00,184.29,184.34,184.05,184.19,73967.0,174.9093,174.9568,174.6816,174.8144,73967.0
2019-03-06 11:25:00,184.17,184.35,183.93,184.34,110210.0,174.7954,174.9663,174.5677,174.9568,110210.0
2019-03-06 11:30:00,184.34,184.36,184.01,184.33,121263.0,174.9568,174.9758,174.6436,174.9473,121263.0
2019-03-06 11:35:00,184.34,184.35,184.05,184.05,78983.0,174.9568,174.9663,174.6816,174.6816,78983.0
2019-03-06 11:40:00,184.05,184.07,183.68,183.84,87246.0,174.6816,174.7005,174.3304,174.4822,87246.0
2019-03-06 11:45:00,183.85,184.19,183.85,183.88,80920.0,174.4917,174.8144,174.4917,174.5202,80920.0
2019-03-06 11:50:00,183.88,183.91,183.56,183.7,134105.0,174.5202,174.5487,174.2165,174.3494,134105.0
2019-03-06 11:55:00,183.69,183.87,183.64,183.8,65699.0,174.3399,174.5107,174.2924,174.4443,65699.0
2019-03-06 12:00:00,183.77,183.98,183.71,183.88,45532.0,174.4158,174.6151,174.3589,174.5202,45532.0
2019-03-06 12:05:00,183.89,184.11,183.84,184.06,47096.0,174.5297,174.7385,174.4822,174.691,47096.0
2019-03-06 12:10:00,184.04,184.27,183.98,184.24,69183.0,174.6721,174.8904,174.6151,174.8619,69183.0
2019-03-06 12:15:00,184.25,184.27,184.06,184.13,53639.0,174.8714,174.8904,174.691,174.7575,53639.0
2019-03-06 12:20:00,184.12,184.21,184.07,184.1,60110.0,174.748,174.8334,174.7005,174.729,60110.0
2019-03-06 12:25:00,184.11,184.24,184.1,184.2,47661.0,174.7385,174.8619,174.729,174.8239,47661.0
2019-03-06 12:30:00,184.24,184.32,184.16,184.16,58114.0,174.8619,174.9378,174.786,174.786,58114.0
2019-03-06 12:35:00,184.16,184.32,184.13,184.3,61561.0,174.786,174.9378,174.7575,174.9188,61561.0
2019-03-06 12:40:00,184.29,184.33,184.07,184.33,56931.0,174.9093,174.9473,174.7005,174.9473,56931.0
2019-03-06 12:45:00,184.3,184.43,184.04,184.13,75855.0,174.9188,175.0422,174.6721,174.7575,75855.0
2019-03-06 12:50:00,184.14,184.21,183.73,183.77,64879.0,174.767,174.8334,174.3778,174.4158,64879.0
2019-03-06 12:55:00,183.77,183.78,183.64,183.74,33091.0,174.4158,174.4253,174.2924,174.3873,33091.0
2019-03-06 13:00:00,183.74,183.89,183.72,183.74,40493.0,174.3873,174.5297,174.3683,174.3873,40493.0
2019-03-06 13:05:00,183.73,183.73,183.54,183.56,39983.0,174.3778,174.3778,174.1975,174.2165,39983.0
2019-03-06 13:10:00,183.57,183.85,183.56,183.77,47514.0,174.226,174.4917,174.2165,174.4158,47514.0
2019-03-06 13:15:00,183.77,184.03,183.64,183.93,61263.0,174.4158,174.6626,174.2924,174.5677,61263.0
2019-03-06 13:20:00,183.91,183.91,183.68,183.68,60423.0,174.5487,174.5487,174.3304,174.3304,60423.0
2019-03-06 13:25:00,183.67,183.95,183.64,183.89,50294.0,174.3209,174.5866,174.2924,174.5297,50294.0
2019-03-06 13:30:00,183.9,184.25,183.9,184.22,49142.0,174.5392,174.8714,174.5392,174.8429,49142.0
2019-03-06 13:35:00,184.24,184.45,184.11,184.41,46501.0,174.8619,175.0612,174.7385,175.0232,46501.0
2019-03-06 13:40:00,184.44,184.48,184.34,184.44,51265.0,175.0517,175.0897,174.9568,175.0517,51265.0
2019-03-06 13:45:00,184.44,184.56,184.25,184.31,68128.0,175.0517,175.1656,174.8714,174.9283,68128.0
2019-03-06 13:50:00,184.3,184.43,184.2,184.35,33383.0,174.9188,175.0422,174.8239,174.9663,33383.0
2019-03-06 13:55:00,184.34,184.42,184.23,184.35,55769.0,174.9568,175.0327,174.8524,174.9663,55769.0
2019-03-06 14:00:00,184.35,184.39,184.17,184.35,56910.0,174.9663,175.0042,174.7954,174.9663,56910.0
2019-03-06 14:05:00,184.33,184.37,184.17,184.29,45618.0,174.9473,174.9853,174.7954,174.9093,45618.0
2019-03-06 14:10:00,184.29,184.52,184.28,184.34,34257.0,174.9093,175.1276,174.8998,174.9568,34257.0
2019-03-06 14:15:00,184.34,184.49,184.25,184.4,44881.0,174.9568,175.0992,174.8714,175.0137,44881.0
2019-03-06 14:20:00,184.38,184.52,184.18,184.41,79677.0,174.9948,175.1276,174.8049,175.0232,79677.0
2019-03-06 14:25:00,184.39,184.45,184.17,184.23,60163.0,175.0042,175.0612,174.7954,174.8524,60163.0
2019-03-06 14:30:00,184.24,184.33,183.98,184.01,55180.0,174.8619,174.9473,174.6151,174.6436,55180.0
2019-03-06 14:35:00,184.02,184.2,183.94,183.98,75371.0,174.6531,174.8239,174.5772,174.6151,75371.0
2019-03-06 14:40:00,183.99,184.15,183.98,184.09,40470.0,174.6246,174.7765,174.6151,174.7195,40470.0
2019-03-06 14:45:00,184.09,184.18,183.78,183.83,65721.0,174.7195,174.8049,174.4253,174.4727,65721.0
2019-03-06 14:50:00,183.84,183.92,183.74,183.81,48964.0,174.4822,174.5582,174.3873,174.4538,48964.0
2019-03-06 14:55:00,183.81,183.95,183.73,183.74,60320.0,174.4538,174.5866,174.3778,174.3873,60320.0
2019-03-06 15:00:00,183.73,183.95,183.7,183.76,48815.0,174.3778,174.5866,174.3494,174.4063,48815.0
2019-03-06 15:05:00,183.73,183.86,183.59,183.82,110428.0,174.3778,174.5012,174.245,174.4633,110428.0
2019-03-06 15:10:00,183.81,183.83,183.66,183.75,94001.0,174.4538,174.4727,174.3114,174.3968,94001.0
2019-03-06 15:15:00,183.74,183.76,183.48,183.56,110549.0,174.3873,174.4063,174.1406,174.2165,110549.0
2019-03-06 15:20:00,183.56,183.64,183.47,183.6,83973.0,174.2165,174.2924,174.1311,174.2545,83973.0
2019-03-06 15:25:00,183.63,183.64,183.44,183.53,75283.0,174.2829,174.2924,174.1026,174.188,75283.0
2019-03-06 15:30:00,183.53,183.88,183.51,183.72,86237.0,174.188,174.5202,174.169,174.3683,86237.0
2019-03-06 15:35:00,183.71,183.92,183.56,183.88,85164.0,174.3589,174.5582,174.2165,174.5202,85164.0
2019-03-06 15:40:00,183.87,183.99,183.74,183.81,111330.0,174.5107,174.6246,174.3873,174.4538,111330.0
2019-03-06 15:45:00,183.8,183.8,183.56,183.77,110860.0,174.4443,174.4443,174.2165,174.4158,110860.0
2019-03-06 15:50:00,183.77,184.09,183.71,184.04,145260.0,174.4158,174.7195,174.3589,174.6721,145260.0
2019-03-06 15:55:00,184.05,184.25,184.05,184.16,262587.0,174.6816,174.8714,174.6816,174.786,262587.0
2019-03-07 09:30:00,180.91,181.8,180.25,181.22,859968.0,171.7014,172.5461,171.075,171.9956,859968.0
2019-03-07 09:35:00,181.13,181.17,180.25,180.43,391797.0,171.9102,171.9481,171.075,171.2458,391797.0
2019-03-07 09:40:00,180.4,180.91,179.71,179.87,474570.0,171.2173,171.7014,170.5625,170.7143,474570.0
2019-03-07 09:45:00,179.81,179.83,178.39,178.69,576161.0,170.6574,170.6764,169.3097,169.5944,576161.0
2019-03-07 09:50:00,178.69,178.99,178.08,178.13,529220.0,169.5944,169.8791,169.0154,169.0629,529220.0
2019-03-07 09:55:00,178.15,179.51,178.07,179.36,487340.0,169.0819,170.3726,169.0059,170.2303,487340.0
2019-03-07 10:00:00,179.36,179.68,179.0,179.14,247089.0,170.2303,170.534,169.8886,170.0215,247089.0
2019-03-07 10:05:00,179.12,179.33,178.71,178.98,200779.0,170.0025,170.2018,169.6134,169.8696,200779.0
2019-03-07 10:10:00,178.98,179.27,178.77,178.84,216409.0,169.8696,170.1449,169.6703,169.7367,216409.0
2019-03-07 10:15:00,178.83,179.01,177.94,178.13,274972.0,169.7273,169.8981,168.8826,169.0629,274972.0
2019-03-07 10:20:00,178.07,178.19,177.66,177.94,273551.0,169.0059,169.1198,168.6168,168.8826,273551.0
2019-03-07 10:25:00,177.92,178.51,177.91,178.46,201452.0,168.8636,169.4235,168.8541,169.3761,201452.0
2019-03-07 10:30:00,178.44,178.6,178.18,178.47,177507.0,169.3571,169.509,169.1103,169.3856,177507.0
2019-03-07 10:35:00,178.47,178.47,178.03,178.37,139147.0,169.3856,169.3856,168.968,169.2907,139147.0
2019-03-07 10:40:00,178.37,178.37,177.96,178.04,135710.0,169.2907,169.2907,168.9015,168.9775,135710.0
2019-03-07 10:45:00,178.01,178.48,178.01,178.43,160375.0,168.949,169.3951,168.949,169.3476,160375.0
2019-03-07 10:50:00,178.43,178.77,178.37,178.61,164920.0,169.3476,169.6703,169.2907,169.5185,164920.0
2019-03-07 10:55:00,178.6,178.79,178.13,178.13,140270.0,169.509,169.6893,169.0629,169.0629,140270.0
2019-03-07 11:00:00,178.14,178.42,177.91,178.15,163407.0,169.0724,169.3381,168.8541,169.0819,163407.0
2019-03-07 11:05:00,178.16,178.2,177.91,177.96,143028.0,169.0914,169.1293,168.8541,168.9015,143028.0
2019-03-07 11:10:00,177.94,178.1,177.69,178.07,188717.0,168.8826,169.0344,168.6453,169.0059,188717.0
2019-03-07 11:15:00,178.06,178.24,177.78,178.09,123341.0,168.9965,169.1673,168.7307,169.0249,123341.0
2019-03-07 11:20:00,178.11,178.27,178.02,178.08,139111.0,169.0439,169.1958,168.9585,169.0154,139111.0
2019-03-07 11:25:00,178.08,178.41,177.97,178.28,189190.0,169.0154,169.3286,168.911,169.2053,189190.0
2019-03-07 11:30:00,178.32,178.85,178.24,178.27,255272.0,169.2432,169.7462,169.1673,169.1958,255272.0
2019-03-07 11:35:00,178.3,178.74,178.28,178.62,104475.0,169.2242,169.6418,169.2053,169.5279,104475.0
2019-03-07 11:40:00,178.59,178.82,178.55,178.73,132630.0,169.4995,169.7178,169.4615,169.6323,132630.0
2019-03-07 11:45:00,178.75,178.87,178.3,178.33,110565.0,169.6513,169.7652,169.2242,169.2527,110565.0
2019-03-07 11:50:00,178.34,178.39,178.2,178.25,82013.0,169.2622,169.3097,169.1293,169.1768,82013.0
2019-03-07 11:55:00,178.26,178.38,178.11,178.32,84502.0,169.1863,169.3002,169.0439,169.2432,84502.0
2019-03-07 12:00:00,178.32,178.49,178.25,178.49,74349.0,169.2432,169.4046,169.1768,169.4046,74349.0
2019-03-07 12:05:00,178.49,178.72,178.38,178.66,89221.0,169.4046,169.6229,169.3002,169.5659,89221.0
2019-03-07 12:10:00,178.67,178.72,178.36,178.52,69110.0,169.5754,169.6229,169.2812,169.433,69110.0
2019-03-07 12:15:00,178.5,178.67,178.29,178.58,117543.0,169.4141,169.5754,169.2147,169.49,117543.0
2019-03-07 12:20:00,178.59,178.69,178.44,178.6,88524.0,169.4995,169.5944,169.3571,169.509,88524.0
2019-03-07 12:25:00,178.62,178.73,178.49,178.58,96496.0,169.5279,169.6323,169.4046,169.49,96496.0
2019-03-07 12:30:00,178.6,178.68,178.06,178.36,179559.0,169.509,169.5849,168.9965,169.2812,179559.0
2019-03-07 12:35:00,178.33,178.4,178.15,178.35,94393.0,169.2527,169.3191,169.0819,169.2717,94393.0
2019-03-07 12:40:00,178.35,178.55,178.31,178.4,79304.0,169.2717,169.4615,169.2337,169.3191,79304.0
2019-03-07 12:45:00,178.44,178.54,178.38,178.5,47887.0,169.3571,169.452,169.3002,169.4141,47887.0
2019-03-07 12:50:00,178.5,178.76,178.32,178.76,94721.0,169.4141,169.6608,169.2432,169.6608,94721.0
2019-03-07 12:55:00,178.79,179.1,178.77,178.99,120982.0,169.6893,169.9835,169.6703,169.8791,120982.0
2019-03-07 13:00:00,178.98,179.06,178.9,178.94,49515.0,169.8696,169.9456,169.7937,169.8317,49515.0
2019-03-07 13:05:00,178.92,178.95,178.42,178.46,51549.0,169.8127,169.8411,169.3381,169.3761,51549.0
2019-03-07 13:10:00,178.46,178.69,178.46,178.6,46029.0,169.3761,169.5944,169.3761,169.509,46029.0
2019-03-07 13:15:00,178.62,178.7,178.51,178.6,33781.0,169.5279,169.6039,169.4235,169.509,33781.0
2019-03-07 13:20:00,178.61,178.71,178.43,178.51,66756.0,169.5185,169.6134,169.3476,169.4235,66756.0
2019-03-07 13:25:00,178.5,178.51,178.32,178.51,49762.0,169.4141,169.4235,169.2432,169.4235,49762.0
2019-03-07 13:30:00,178.5,178.51,178.02,178.11,74667.0,169.4141,169.4235,168.9585,169.0439,74667.0
2019-03-07 13:35:00,178.14,178.38,178.1,178.34,53676.0,169.0724,169.3002,169.0344,169.2622,53676.0
2019-03-07 13:40:00,178.33,178.54,178.26,178.52,56682.0,169.2527,169.452,169.1863,169.433,56682.0
2019-03-07 13:45:00,178.52,178.52,178.37,178.4,40692.0,169.433,169.433,169.2907,169.3191,40692.0
2019-03-07 13:50:00,178.45,178.51,178.08,178.13,44689.0,169.3666,169.4235,169.0154,169.0629,44689.0
2019-03-07 13:55:00,178.16,178.3,178.09,178.17,34962.0,169.0914,169.2242,169.0249,169.1009,34962.0
2019-03-07 14:00:00,178.16,178.26,178.08,178.19,46727.0,169.0914,169.1863,169.0154,169.1198,46727.0
2019-03-07 14:05:00,178.19,178.23,178.0,178.23,53036.0,169.1198,169.1578,168.9395,169.1578,53036.0
2019-03-07 14:10:00,178.23,178.26,178.0,178.08,44532.0,169.1578,169.1863,168.9395,169.0154,44532.0
2019-03-07 14:15:00,178.08,178.33,177.95,178.29,111762.0,169.0154,169.2527,168.8921,169.2147,111762.0
2019-03-07 14:20:00,178.28,178.48,178.2,178.3,45504.0,169.2053,169.3951,169.1293,169.2242,45504.0
2019-03-07 14:25:00,178.28,178.4,178.24,178.38,37538.0,169.2053,169.3191,169.1673,169.3002,37538.0
2019-03-07 14:30:00,178.38,178.39,178.01,178.17,70893.0,169.3002,169.3097,168.949,169.1009,70893.0
2019-03-07 14:35:00,178.18,178.39,177.78,177.84,127252.0,169.1103,169.3097,168.7307,168.7877,127252.0
2019-03-07 14:40:00,177.87,177.93,177.61,177.7,144139.0,168.8161,168.8731,168.5694,168.6548,144139.0
2019-03-07 14:45:00,177.69,177.71,177.2,177.46,159603.0,168.6453,168.6643,168.1802,168.427,159603.0
2019-03-07 14:50:00,177.45,177.47,177.2,177.26,136461.0,168.4175,168.4365,168.1802,168.2372,136461.0
2019-03-07 14:55:00,177.26,177.35,176.85,177.0,251858.0,168.2372,168.3226,167.848,167.9904,251858.0
2019-03-07 15:00:00,177.0,177.17,176.73,177.1,192375.0,167.9904,168.1518,167.7342,168.0853,192375.0
2019-03-07 15:05:00,177.09,177.49,177.03,177.43,122422.0,168.0758,168.4555,168.0189,168.3985,122422.0
2019-03-07 15:10:00,177.43,177.46,177.11,177.15,106874.0,168.3985,168.427,168.0948,168.1328,106874.0
2019-03-07 15:15:00,177.14,177.36,177.1,177.35,93611.0,168.1233,168.3321,168.0853,168.3226,93611.0
2019-03-07 15:20:00,177.36,177.54,177.26,177.41,110488.0,168.3321,168.5029,168.2372,168.3795,110488.0
2019-03-07 15:25:00,177.41,177.57,177.17,177.17,116852.0,168.3795,168.5314,168.1518,168.1518,116852.0
2019-03-07 15:30:00,177.17,177.29,177.01,177.02,158120.0,168.1518,168.2656,167.9999,168.0094,158120.0
2019-03-07 15:35:00,177.01,177.43,177.01,177.43,165954.0,167.9999,168.3985,167.9999,168.3985,165954.0
2019-03-07 15:40:00,177.43,177.57,177.19,177.43,181343.0,168.3985,168.5314,168.1707,168.3985,181343.0
2019-03-07 15:45:00,177.43,177.44,177.1,177.11,188556.0,168.3985,168.408,168.0853,168.0948,188556.0
2019-03-07 15:50:00,177.1,177.2,176.82,177.08,265383.0,168.0853,168.1802,167.8196,168.0663,265383.0
2019-03-07 15:55:00,177.09,177.87,177.02,177.39,581794.0,168.0758,168.8161,168.0094,168.3606,581794.0
2019-03-08 09:30:00,171.56,173.37,171.56,172.48,1419200.0,162.8273,164.5452,162.8273,163.7005,1419200.0
2019-03-08 09:35:00,172.44,173.24,172.09,173.16,480934.0,163.6625,164.4218,163.3303,164.3459,480934.0
2019-03-08 09:40:00,173.15,173.44,172.64,172.77,445156.0,164.3364,164.6116,163.8523,163.9757,445156.0
2019-03-08 09:45:00,172.72,173.72,172.66,173.57,287321.0,163.9283,164.8774,163.8713,164.735,287321.0
2019-03-08 09:50:00,173.58,173.82,173.32,173.45,398786.0,164.7445,164.9723,164.4977,164.6211,398786.0
2019-03-08 09:55:00,173.45,173.45,172.62,172.62,311615.0,164.6211,164.6211,163.8334,163.8334,311615.0
2019-03-08 10:00:00,172.65,172.88,172.51,172.76,316997.0,163.8618,164.0801,163.729,163.9662,316997.0
2019-03-08 10:05:00,172.75,172.88,172.11,172.17,285635.0,163.9567,164.0801,163.3493,163.4063,285635.0
2019-03-08 10:10:00,172.18,172.89,172.16,172.8,233444.0,163.4158,164.0896,163.3968,164.0042,233444.0
2019-03-08 10:15:00,172.78,173.26,172.68,173.1,221291.0,163.9852,164.4408,163.8903,164.2889,221291.0
2019-03-08 10:20:00,173.09,173.74,172.86,173.61,197650.0,164.2794,164.8963,164.0611,164.773,197650.0
2019-03-08 10:25:00,173.57,174.42,173.57,174.36,301727.0,164.735,165.5417,164.735,165.4848,301727.0
2019-03-08 10:30:00,174.36,174.44,173.84,173.86,194664.0,165.4848,165.5607,164.9913,165.0102,194664.0
2019-03-08 10:35:00,173.87,174.17,173.65,173.68,156053.0,165.0197,165.3045,164.8109,164.8394,156053.0
2019-03-08 10:40:00,173.7,174.39,173.69,174.36,133783.0,164.8584,165.5133,164.8489,165.4848,133783.0
2019-03-08 10:45:00,174.37,174.88,174.36,174.86,202268.0,165.4943,165.9783,165.4848,165.9593,202268.0
2019-03-08 10:50:00,174.87,174.97,174.65,174.74,187576.0,165.9688,166.0637,165.76,165.8454,187576.0
2019-03-08 10:55:00,174.76,174.77,174.41,174.41,92852.0,165.8644,165.8739,165.5322,165.5322,92852.0
2019-03-08 11:00:00,174.43,174.71,174.35,174.57,111605.0,165.5512,165.817,165.4753,165.6841,111605.0
2019-03-08 11:05:00,174.59,174.67,174.3,174.44,83245.0,165.7031,165.779,165.4278,165.5607,83245.0
2019-03-08 11:10:00,174.45,174.94,174.31,174.8,139803.0,165.5702,166.0353,165.4373,165.9024,139803.0
2019-03-08 11:15:00,174.83,175.18,174.69,174.69,154683.0,165.9309,166.263,165.798,165.798,154683.0
2019-03-08 11:20:00,174.71,174.82,174.5,174.68,72302.0,165.817,165.9214,165.6177,165.7885,72302.0
2019-03-08 11:25:00,174.66,175.07,174.66,174.89,66911.0,165.7695,166.1586,165.7695,165.9878,66911.0
2019-03-08 11:30:00,174.9,175.04,174.38,174.38,109951.0,165.9973,166.1302,165.5038,165.5038,109951.0
2019-03-08 11:35:00,174.38,174.42,173.91,173.95,141375.0,165.5038,165.5417,165.0577,165.0957,141375.0
2019-03-08 11:40:00,173.92,174.19,173.92,174.05,111719.0,165.0672,165.3234,165.0672,165.1906,111719.0
2019-03-08 11:45:00,174.05,174.47,174.02,174.28,63207.0,165.1906,165.5892,165.1621,165.4089,63207.0
2019-03-08 11:50:00,174.3,174.36,173.89,174.21,89673.0,165.4278,165.4848,165.0387,165.3424,89673.0
2019-03-08 11:55:00,174.22,174.27,173.85,173.86,60276.0,165.3519,165.3994,165.0007,165.0102,60276.0
2019-03-08 12:00:00,173.87,174.14,173.84,173.84,49641.0,165.0197,165.276,164.9913,164.9913,49641.0
2019-03-08 12:05:00,173.86,173.87,173.48,173.55,112608.0,165.0102,165.0197,164.6496,164.716,112608.0
2019-03-08 12:10:00,173.55,173.63,173.24,173.58,91749.0,164.716,164.7919,164.4218,164.7445,91749.0
2019-03-08 12:15:00,173.59,173.67,173.44,173.49,52436.0,164.754,164.8299,164.6116,164.6591,52436.0
2019-03-08 12:20:00,173.49,173.63,173.35,173.37,45999.0,164.6591,164.7919,164.5262,164.5452,45999.0
2019-03-08 12:25:00,173.38,173.82,173.36,173.8,54654.0,164.5547,164.9723,164.5357,164.9533,54654.0
2019-03-08 12:30:00,173.8,173.94,173.72,173.82,33045.0,164.9533,165.0862,164.8774,164.9723,33045.0
2019-03-08 12:35:00,173.8,174.1,173.8,174.08,73656.0,164.9533,165.238,164.9533,165.219,73656.0
2019-03-08 12:40:00,174.08,174.22,173.99,174.01,61692.0,165.219,165.3519,165.1336,165.1526,61692.0
2019-03-08 12:45:00,174.04,174.17,173.75,173.82,38735.0,165.1811,165.3045,164.9058,164.9723,38735.0
2019-03-08 12:50:00,173.83,173.94,173.73,173.88,55303.0,164.9818,165.0862,164.8869,165.0292,55303.0
2019-03-08 12:55:00,173.87,173.92,173.63,173.67,60824.0,165.0197,165.0672,164.7919,164.8299,60824.0
2019-03-08 13:00:00,173.68,173.82,173.64,173.7,50424.0,164.8394,164.9723,164.8014,164.8584,50424.0
2019-03-08 13:05:00,173.7,173.86,173.6,173.68,43514.0,164.8584,165.0102,164.7635,164.8394,43514.0
2019-03-08 13:10:00,173.66,174.09,173.66,174.0,59998.0,164.8204,165.2285,164.8204,165.1431,59998.0
2019-03-08 13:15:00,173.99,174.04,173.78,173.99,35163.0,165.1336,165.1811,164.9343,165.1336,35163.0
2019-03-08 13:20:00,173.97,173.99,173.72,173.89,45832.0,165.1146,165.1336,164.8774,165.0387,45832.0
2019-03-08 13:25:00,173.89,174.19,173.82,174.16,31720.0,165.0387,165.3234,164.9723,165.295,31720.0
2019-03-08 13:30:00,174.14,174.2,174.03,174.09,34414.0,165.276,165.3329,165.1716,165.2285,34414.0
2019-03-08 13:35:00,174.09,174.29,173.99,174.15,55118.0,165.2285,165.4184,165.1336,165.2855,55118.0
2019-03-08 13:40:00,174.17,174.35,174.16,174.31,73880.0,165.3045,165.4753,165.295,165.4373,73880.0
2019-03-08 13:45:00,174.29,174.35,174.1,174.25,64806.0,165.4184,165.4753,165.238,165.3804,64806.0
2019-03-08 13:50:00,174.27,174.29,173.95,174.05,48578.0,165.3994,165.4184,165.0957,165.1906,48578.0
2019-03-08 13:55:00,174.06,174.11,173.78,173.87,72113.0,165.2001,165.2475,164.9343,165.0197,72113.0
2019-03-08 14:00:00,173.84,173.88,173.57,173.7,63593.0,164.9913,165.0292,164.735,164.8584,63593.0
2019-03-08 14:05:00,173.72,173.91,173.69,173.84,41602.0,164.8774,165.0577,164.8489,164.9913,41602.0
2019-03-08 14:10:00,173.86,173.98,173.65,173.71,60119.0,165.0102,165.1241,164.8109,164.8679,60119.0
2019-03-08 14:15:00,173.73,173.96,173.71,173.96,40331.0,164.8869,165.1051,164.8679,165.1051,40331.0
2019-03-08 14:20:00,173.93,174.15,173.9,174.13,38364.0,165.0767,165.2855,165.0482,165.2665,38364.0
2019-03-08 14:25:00,174.13,174.18,173.95,174.05,32360.0,165.2665,165.314,165.0957,165.1906,32360.0
2019-03-08 14:30:00,174.07,174.25,173.95,173.97,59049.0,165.2095,165.3804,165.0957,165.1146,59049.0
2019-03-08 14:35:00,173.98,174.12,173.92,173.99,58601.0,165.1241,165.257,165.0672,165.1336,58601.0
2019-03-08 14:40:00,173.99,174.34,173.97,174.31,58452.0,165.1336,165.4658,165.1146,165.4373,58452.0
2019-03-08 14:45:00,174.31,174.43,174.19,174.33,68198.0,165.4373,165.5512,165.3234,165.4563,68198.0
2019-03-08 14:50:00,174.33,174.6,174.27,174.47,58358.0,165.4563,165.7126,165.3994,165.5892,58358.0
2019-03-08 14:55:00,174.47,174.49,174.23,174.31,57129.0,165.5892,165.6082,165.3614,165.4373,57129.0
2019-03-08 15:00:00,174.32,174.4,174.22,174.28,73258.0,165.4468,165.5228,165.3519,165.4089,73258.0
2019-03-08 15:05:00,174.3,174.59,174.23,174.41,108107.0,165.4278,165.7031,165.3614,165.5322,108107.0
2019-03-08 15:10:00,174.39,174.41,173.73,173.86,135556.0,165.5133,165.5322,164.8869,165.0102,135556.0
2019-03-08 15:15:00,173.86,173.92,173.53,173.53,106479.0,165.0102,165.0672,164.697,164.697,106479.0
2019-03-08 15:20:00,173.53,173.78,173.4,173.47,132030.0,164.697,164.9343,164.5737,164.6401,132030.0
2019-03-08 15:25:00,173.48,173.94,173.46,173.82,116601.0,164.6496,165.0862,164.6306,164.9723,116601.0
2019-03-08 15:30:00,173.81,174.35,173.76,174.3,88825.0,164.9628,165.4753,164.9153,165.4278,88825.0
2019-03-08 15:35:00,174.31,174.35,174.08,174.32,72536.0,165.4373,165.4753,165.219,165.4468,72536.0
2019-03-08 15:40:00,174.31,174.7,174.22,174.67,111095.0,165.4373,165.8075,165.3519,165.779,111095.0
2019-03-08 15:45:00,174.68,174.83,174.62,174.65,187716.0,165.7885,165.9309,165.7316,165.76,187716.0
2019-03-08 15:50:00,174.65,174.89,174.65,174.89,213672.0,165.76,165.9878,165.76,165.9878,213672.0
2019-03-08 15:55:00,174.88,175.35,174.83,175.13,685185.0,165.9783,166.4244,165.9309,166.2156,685185.0
2019-03-11 09:30:00,177.83,179.06,177.58,178.83,673867.0,168.7782,169.9456,168.5409,169.7273,673867.0
2019-03-11 09:35:00,178.83,180.0,178.81,179.78,517562.0,169.7273,170.8377,169.7083,170.6289,517562.0
2019-03-11 09:40:00,179.73,179.95,179.32,179.43,279791.0,170.5814,170.7902,170.1923,170.2967,279791.0
2019-03-11 09:45:00,179.44,180.0,179.22,179.34,289924.0,170.3062,170.8377,170.0974,170.2113,289924.0
2019-03-11 09:50:00,179.37,179.6,179.18,179.53,171503.0,170.2398,170.4581,170.0594,170.3916,171503.0
2019-03-11 09:55:00,179.52,179.85,179.35,179.7,176427.0,170.3821,170.6953,170.2208,170.553,176427.0
2019-03-11 10:00:00,179.72,180.08,179.68,179.92,478033.0,170.572,170.9136,170.534,170.7618,478033.0
2019-03-11 10:05:00,179.9,179.98,179.61,179.76,176565.0,170.7428,170.8187,170.4676,170.6099,176565.0
2019-03-11 10:10:00,179.78,180.0,179.56,179.96,181398.0,170.6289,170.8377,170.4201,170.7997,181398.0
2019-03-11 10:15:00,179.97,180.74,179.85,180.63,341724.0,170.8092,171.54,170.6953,171.4356,341724.0
2019-03-11 10:20:00,180.63,180.77,180.37,180.41,166211.0,171.4356,171.5685,171.1889,171.2268,166211.0
2019-03-11 10:25:00,180.4,180.41,180.01,180.19,158397.0,171.2173,171.2268,170.8472,171.018,158397.0
2019-03-11 10:30:00,180.2,180.57,180.08,180.3,118405.0,171.0275,171.3787,170.9136,171.1224,118405.0
2019-03-11 10:35:00,180.33,180.55,180.27,180.52,95367.0,171.1509,171.3597,171.094,171.3312,95367.0
2019-03-11 10:40:00,180.54,180.8,180.44,180.73,149383.0,171.3502,171.597,171.2553,171.5305,149383.0
2019-03-11 10:45:00,180.73,180.94,180.72,180.76,113638.0,171.5305,171.7299,171.5211,171.559,113638.0
2019-03-11 10:50:00,180.76,180.95,180.74,180.87,132095.0,171.559,171.7393,171.54,171.6634,132095.0
2019-03-11 10:55:00,180.87,180.96,180.61,180.94,117375.0,171.6634,171.7488,171.4167,171.7299,117375.0
2019-03-11 11:00:00,180.96,181.26,180.85,181.23,200961.0,171.7488,172.0336,171.6444,172.0051,200961.0
2019-03-11 11:05:00,181.22,181.69,181.18,181.58,261025.0,171.9956,172.4417,171.9576,172.3373,261025.0
2019-03-11 11:10:00,181.57,181.72,181.39,181.53,134699.0,172.3278,172.4702,172.1569,172.2898,134699.0
2019-03-11 11:15:00,181.56,181.7,181.4,181.58,125655.0,172.3183,172.4512,172.1664,172.3373,125655.0
2019-03-11 11:20:00,181.58,181.7,181.32,181.52,120712.0,172.3373,172.4512,172.0905,172.2803,120712.0
2019-03-11 11:25:00,181.51,181.51,181.2,181.29,101403.0,172.2708,172.2708,171.9766,172.062,101403.0
2019-03-11 11:30:00,181.3,181.3,180.93,181.1,106095.0,172.0715,172.0715,171.7204,171.8817,106095.0
2019-03-11 11:35:00,181.07,181.22,180.85,180.96,126015.0,171.8532,171.9956,171.6444,171.7488,126015.0
2019-03-11 11:40:00,180.97,181.25,180.95,181.21,63898.0,171.7583,172.0241,171.7393,171.9861,63898.0
2019-03-11 11:45:00,181.24,181.34,180.96,181.04,75443.0,172.0146,172.1095,171.7488,171.8248,75443.0
2019-03-11 11:50:00,181.03,181.07,180.65,181.03,114256.0,171.8153,171.8532,171.4546,171.8153,114256.0
2019-03-11 11:55:00,181.05,181.24,180.96,181.06,61739.0,171.8343,172.0146,171.7488,171.8437,61739.0
2019-03-11 12:00:00,181.05,181.32,180.86,181.32,80565.0,171.8343,172.0905,171.6539,172.0905,80565.0
2019-03-11 12:05:00,181.35,181.38,181.19,181.32,115585.0,172.119,172.1475,171.9671,172.0905,115585.0
2019-03-11 12:10:00,181.34,181.44,181.05,181.08,81846.0,172.1095,172.2044,171.8343,171.8627,81846.0
2019-03-11 12:15:00,181.07,181.26,180.97,181.12,55178.0,171.8532,172.0336,171.7583,171.9007,55178.0
2019-03-11 12:20:00,181.12,181.37,181.07,181.22,53943.0,171.9007,172.138,171.8532,171.9956,53943.0
2019-03-11 12:25:00,181.22,181.25,181.0,181.1,53812.0,171.9956,172.0241,171.7868,171.8817,53812.0
2019-03-11 12:30:00,181.12,181.21,181.03,181.21,55881.0,171.9007,171.9861,171.8153,171.9861,55881.0
2019-03-11 12:35:00,181.21,181.21,181.06,181.12,47550.0,171.9861,171.9861,171.8437,171.9007,47550.0
2019-03-11 12:40:00,181.13,181.19,181.04,181.09,52091.0,171.9102,171.9671,171.8248,171.8722,52091.0
2019-03-11 12:45:00,181.11,181.25,180.95,181.08,51515.0,171.8912,172.0241,171.7393,171.8627,51515.0
2019-03-11 12:50:00,181.11,181.16,180.95,181.01,77944.0,171.8912,171.9387,171.7393,171.7963,77944.0
2019-03-11 12:55:00,180.99,181.12,180.9,181.07,58280.0,171.7773,171.9007,171.6919,171.8532,58280.0
2019-03-11 13:00:00,181.09,181.19,181.0,181.05,56994.0,171.8722,171.9671,171.7868,171.8343,56994.0
2019-03-11 13:05:00,181.07,181.18,181.05,181.08,74781.0,171.8532,171.9576,171.8343,171.8627,74781.0
2019-03-11 13:10:00,181.08,181.17,180.93,181.03,57364.0,171.8627,171.9481,171.7204,171.8153,57364.0
2019-03-11 13:15:00,181.05,181.1,180.91,180.91,39774.0,171.8343,171.8817,171.7014,171.7014,39774.0
2019-03-11 13:20:00,180.9,180.99,180.74,180.85,53953.0,171.6919,171.7773,171.54,171.6444,53953.0
2019-03-11 13:25:00,180.88,181.08,180.78,181.0,48403.0,171.6729,171.8627,171.578,171.7868,48403.0
2019-03-11 13:30:00,180.99,181.09,180.91,180.95,44078.0,171.7773,171.8722,171.7014,171.7393,44078.0
2019-03-11 13:35:00,180.96,181.07,180.87,180.96,26200.0,171.7488,171.8532,171.6634,171.7488,26200.0
2019-03-11 13:40:00,180.97,181.1,180.93,181.01,59489.0,171.7583,171.8817,171.7204,171.7963,59489.0
2019-03-11 13:45:00,181.02,181.03,180.88,180.92,46387.0,171.8058,171.8153,171.6729,171.7109,46387.0
2019-03-11 13:50:00,180.93,180.99,180.89,180.96,31660.0,171.7204,171.7773,171.6824,171.7488,31660.0
2019-03-11 13:55:00,180.95,181.04,180.88,181.01,36804.0,171.7393,171.8248,171.6729,171.7963,36804.0
2019-03-11 14:00:00,181.0,181.07,180.93,181.04,36390.0,171.7868,171.8532,171.7204,171.8248,36390.0
2019-03-11 14:05:00,181.05,181.05,180.84,180.93,98551.0,171.8343,171.8343,171.6349,171.7204,98551.0
2019-03-11 14:10:00,180.94,180.97,180.79,180.83,52333.0,171.7299,171.7583,171.5875,171.6255,52333.0
2019-03-11 14:15:00,180.84,180.84,180.56,180.56,91326.0,171.6349,171.6349,171.3692,171.3692,91326.0
2019-03-11 14:20:00,180.56,180.69,180.42,180.67,64244.0,171.3692,171.4926,171.2363,171.4736,64244.0
2019-03-11 14:25:00,180.67,180.74,180.55,180.64,48528.0,171.4736,171.54,171.3597,171.4451,48528.0
2019-03-11 14:30:00,180.67,180.69,180.53,180.53,56022.0,171.4736,171.4926,171.3407,171.3407,56022.0
2019-03-11 14:35:00,180.54,180.79,180.53,180.65,76899.0,171.3502,171.5875,171.3407,171.4546,76899.0
2019-03-11 14:40:00,180.64,180.69,180.49,180.54,53166.0,171.4451,171.4926,171.3028,171.3502,53166.0
2019-03-11 14:45:00,180.52,180.68,180.52,180.63,56142.0,171.3312,171.4831,171.3312,171.4356,56142.0
2019-03-11 14:50:00,180.62,180.79,180.56,180.79,97453.0,171.4261,171.5875,171.3692,171.5875,97453.0
2019-03-11 14:55:00,180.77,180.85,180.64,180.78,53559.0,171.5685,171.6444,171.4451,171.578,53559.0
2019-03-11 15:00:00,180.78,180.82,180.55,180.65,66786.0,171.578,171.616,171.3597,171.4546,66786.0
2019-03-11 15:05:00,180.64,180.75,180.48,180.75,83303.0,171.4451,171.5495,171.2933,171.5495,83303.0
2019-03-11 15:10:00,180.72,181.13,180.72,181.13,66760.0,171.5211,171.9102,171.5211,171.9102,66760.0
2019-03-11 15:15:00,181.12,181.24,181.08,181.11,51319.0,171.9007,172.0146,171.8627,171.8912,51319.0
2019-03-11 15:20:00,181.11,181.15,180.99,181.07,63313.0,171.8912,171.9292,171.7773,171.8532,63313.0
2019-03-11 15:25:00,181.06,181.18,180.96,181.07,55877.0,171.8437,171.9576,171.7488,171.8532,55877.0
2019-03-11 15:30:00,181.09,181.25,181.01,181.15,66108.0,171.8722,172.0241,171.7963,171.9292,66108.0
2019-03-11 15:35:00,181.13,181.15,180.84,180.86,98804.0,171.9102,171.9292,171.6349,171.6539,98804.0
2019-03-11 15:40:00,180.85,180.86,180.59,180.83,106040.0,171.6444,171.6539,171.3977,171.6255,106040.0
2019-03-11 15:45:00,180.85,180.94,180.72,180.89,117615.0,171.6444,171.7299,171.5211,171.6824,117615.0
2019-03-11 15:50:00,180.88,180.88,180.56,180.57,130164.0,171.6729,171.6729,171.3692,171.3787,130164.0
2019-03-11 15:55:00,180.58,180.61,180.08,180.45,499832.0,171.3882,171.4167,170.9136,171.2648,499832.0
2019-03-12 09:30:00,182.04,182.17,181.13,181.26,412895.0,172.7739,172.8972,171.9102,172.0336,412895.0
2019-03-12 09:35:00,181.26,181.93,180.82,181.56,192026.0,172.0336,172.6695,171.616,172.3183,192026.0
2019-03-12 09:40:00,181.59,182.18,181.0,181.0,195802.0,172.3468,172.9067,171.7868,171.7868,195802.0
2019-03-12 09:45:00,181.01,181.49,181.01,181.25,146434.0,171.7963,172.2519,171.7963,172.0241,146434.0
2019-03-12 09:50:00,181.24,181.38,180.97,181.18,171690.0,172.0146,172.1475,171.7583,171.9576,171690.0
2019-03-12 09:55:00,181.18,181.31,180.71,180.95,96958.0,171.9576,172.081,171.5116,171.7393,96958.0
2019-03-12 10:00:00,180.97,181.09,180.61,180.99,83401.0,171.7583,171.8722,171.4167,171.7773,83401.0
2019-03-12 10:05:00,180.99,181.43,180.89,181.06,108076.0,171.7773,172.1949,171.6824,171.8437,108076.0
2019-03-12 10:10:00,181.08,181.11,180.66,180.75,93295.0,171.8627,171.8912,171.4641,171.5495,93295.0
2019-03-12 10:15:00,180.8,180.95,180.46,180.62,66004.0,171.597,171.7393,171.2743,171.4261,66004.0
2019-03-12 10:20:00,180.65,180.87,180.64,180.74,54925.0,171.4546,171.6634,171.4451,171.54,54925.0
2019-03-12 10:25:00,180.75,181.08,180.71,180.84,107735.0,171.5495,171.8627,171.5116,171.6349,107735.0
2019-03-12 10:30:00,180.92,181.4,180.8,181.38,88562.0,171.7109,172.1664,171.597,172.1475,88562.0
2019-03-12 10:35:00,181.38,181.39,181.0,181.16,58303.0,172.1475,172.1569,171.7868,171.9387,58303.0
2019-03-12 10:40:00,181.18,181.38,181.12,181.27,39997.0,171.9576,172.1475,171.9007,172.0431,39997.0
2019-03-12 10:45:00,181.27,181.45,181.21,181.43,59513.0,172.0431,172.2139,171.9861,172.1949,59513.0
2019-03-12 10:50:00,181.42,181.69,181.37,181.67,79016.0,172.1854,172.4417,172.138,172.4227,79016.0
2019-03-12 10:55:00,181.66,181.84,181.33,181.38,71870.0,172.4132,172.584,172.1,172.1475,71870.0
2019-03-12 11:00:00,181.33,181.42,180.7,180.72,79320.0,172.1,172.1854,171.5021,171.5211,79320.0
2019-03-12 11:05:00,180.71,180.86,180.43,180.55,82501.0,171.5116,171.6539,171.2458,171.3597,82501.0
2019-03-12 11:10:00,180.59,180.68,179.79,179.84,171983.0,171.3977,171.4831,170.6384,170.6858,171983.0
2019-03-12 11:15:00,179.87,180.08,179.51,179.78,145097.0,170.7143,170.9136,170.3726,170.6289,145097.0
2019-03-12 11:20:00,179.78,179.94,179.62,179.89,75369.0,170.6289,170.7808,170.477,170.7333,75369.0
2019-03-12 11:25:00,179.89,180.13,179.81,180.05,138659.0,170.7333,170.9611,170.6574,170.8852,138659.0
2019-03-12 11:30:00,180.14,180.24,179.96,180.08,55681.0,170.9706,171.0655,170.7997,170.9136,55681.0
2019-03-12 11:35:00,180.08,180.5,179.91,180.43,79848.0,170.9136,171.3123,170.7523,171.2458,79848.0
2019-03-12 11:40:00,180.42,180.43,180.03,180.2,84548.0,171.2363,171.2458,170.8662,171.0275,84548.0
2019-03-12 11:45:00,180.21,180.3,180.11,180.3,47461.0,171.037,171.1224,170.9421,171.1224,47461.0
2019-03-12 11:50:00,180.31,180.65,180.26,180.64,54207.0,171.1319,171.4546,171.0845,171.4451,54207.0
2019-03-12 11:55:00,180.65,180.76,180.5,180.7,58344.0,171.4546,171.559,171.3123,171.5021,58344.0
2019-03-12 12:00:00,180.72,180.87,180.56,180.74,67820.0,171.5211,171.6634,171.3692,171.54,67820.0
2019-03-12 12:05:00,180.78,180.84,180.57,180.58,38832.0,171.578,171.6349,171.3787,171.3882,38832.0
2019-03-12 12:10:00,180.58,180.7,180.51,180.64,31587.0,171.3882,171.5021,171.3217,171.4451,31587.0
2019-03-12 12:15:00,180.67,180.69,180.56,180.61,25023.0,171.4736,171.4926,171.3692,171.4167,25023.0
2019-03-12 12:20:00,180.68,181.16,180.68,181.16,61234.0,171.4831,171.9387,171.4831,171.9387,61234.0
2019-03-12 12:25:00,181.16,181.47,181.09,181.38,78351.0,171.9387,172.2329,171.8722,172.1475,78351.0
2019-03-12 12:30:00,181.36,181.58,181.35,181.45,68575.0,172.1285,172.3373,172.119,172.2139,68575.0
2019-03-12 12:35:00,181.46,181.47,181.06,181.17,73854.0,172.2234,172.2329,171.8437,171.9481,73854.0
2019-03-12 12:40:00,181.14,181.26,181.1,181.12,30529.0,171.9197,172.0336,171.8817,171.9007,30529.0
2019-03-12 12:45:00,181.15,181.4,180.97,181.22,55509.0,171.9292,172.1664,171.7583,171.9956,55509.0
2019-03-12 12:50:00,181.25,181.25,180.75,181.07,52133.0,172.0241,172.0241,171.5495,171.8532,52133.0
2019-03-12 12:55:00,181.1,181.29,181.09,181.27,18497.0,171.8817,172.062,171.8722,172.0431,18497.0
2019-03-12 13:00:00,181.28,181.36,181.0,181.11,70468.0,172.0525,172.1285,171.7868,171.8912,70468.0
2019-03-12 13:05:00,181.11,181.15,181.04,181.09,18521.0,171.8912,171.9292,171.8248,171.8722,18521.0
2019-03-12 13:10:00,181.08,181.08,180.83,181.03,30123.0,171.8627,171.8627,171.6255,171.8153,30123.0
2019-03-12 13:15:00,181.03,181.11,180.94,180.95,15115.0,171.8153,171.8912,171.7299,171.7393,15115.0
2019-03-12 13:20:00,180.97,181.13,180.97,181.07,21813.0,171.7583,171.9102,171.7583,171.8532,21813.0
2019-03-12 13:25:00,181.04,181.08,180.86,180.88,20765.0,171.8248,171.8627,171.6539,171.6729,20765.0
2019-03-12 13:30:00,180.88,180.93,180.71,180.87,41030.0,171.6729,171.7204,171.5116,171.6634,41030.0
2019-03-12 13:35:00,180.88,181.0,180.81,180.96,24248.0,171.6729,171.7868,171.6065,171.7488,24248.0
2019-03-12 13:40:00,180.98,181.14,180.97,181.1,27556.0,171.7678,171.9197,171.7583,171.8817,27556.0
2019-03-12 13:45:00,181.13,181.13,180.9,181.0,19029.0,171.9102,171.9102,171.6919,171.7868,19029.0
2019-03-12 13:50:00,181.0,181.01,180.88,180.99,30914.0,171.7868,171.7963,171.6729,171.7773,30914.0
2019-03-12 13:55:00,180.98,181.04,180.93,181.02,12738.0,171.7678,171.8248,171.7204,171.8058,12738.0
2019-03-12 14:00:00,181.03,181.15,180.92,180.92,51276.0,171.8153,171.9292,171.7109,171.7109,51276.0
2019-03-12 14:05:00,180.93,180.95,180.8,180.85,38817.0,171.7204,171.7393,171.597,171.6444,38817.0
2019-03-12 14:10:00,180.87,180.95,180.78,180.95,49986.0,171.6634,171.7393,171.578,171.7393,49986.0
2019-03-12 14:15:00,180.92,180.95,180.71,180.88,34069.0,171.7109,171.7393,171.5116,171.6729,34069.0
2019-03-12 14:20:00,180.88,181.0,180.8,180.88,27454.0,171.6729,171.7868,171.597,171.6729,27454.0
2019-03-12 14:25:00,180.92,180.92,180.47,180.55,48718.0,171.7109,171.7109,171.2838,171.3597,48718.0
2019-03-12 14:30:00,180.54,180.8,180.49,180.7,35641.0,171.3502,171.597,171.3028,171.5021,35641.0
2019-03-12 14:35:00,180.67,180.86,180.67,180.82,26088.0,171.4736,171.6539,171.4736,171.616,26088.0
2019-03-12 14:40:00,180.82,180.86,180.77,180.81,20569.0,171.616,171.6539,171.5685,171.6065,20569.0
2019-03-12 14:45:00,180.81,180.91,180.8,180.89,28832.0,171.6065,171.7014,171.597,171.6824,28832.0
2019-03-12 14:50:00,180.89,180.95,180.78,180.86,28066.0,171.6824,171.7393,171.578,171.6539,28066.0
2019-03-12 14:55:00,180.84,180.99,180.81,180.97,15791.0,171.6349,171.7773,171.6065,171.7583,15791.0
2019-03-12 15:00:00,181.0,181.02,180.84,180.93,26074.0,171.7868,171.8058,171.6349,171.7204,26074.0
2019-03-12 15:05:00,180.95,181.03,180.93,180.97,32291.0,171.7393,171.8153,171.7204,171.7583,32291.0
2019-03-12 15:10:00,180.98,180.98,180.71,180.71,49580.0,171.7678,171.7678,171.5116,171.5116,49580.0
2019-03-12 15:15:00,180.71,180.71,180.47,180.5,40746.0,171.5116,171.5116,171.2838,171.3123,40746.0
2019-03-12 15:20:00,180.51,180.74,180.46,180.74,37950.0,171.3217,171.54,171.2743,171.54,37950.0
2019-03-12 15:25:00,180.75,180.82,180.67,180.7,58336.0,171.5495,171.616,171.4736,171.5021,58336.0
2019-03-12 15:30:00,180.71,180.77,180.63,180.75,48873.0,171.5116,171.5685,171.4356,171.5495,48873.0
2019-03-12 15:35:00,180.74,180.78,180.51,180.77,74651.0,171.54,171.578,171.3217,171.5685,74651.0
2019-03-12 15:40:00,180.75,181.0,180.63,181.0,99301.0,171.5495,171.7868,171.4356,171.7868,99301.0
2019-03-12 15:45:00,181.01,181.13,180.87,180.9,72819.0,171.7963,171.9102,171.6634,171.6919,72819.0
2019-03-12 15:50:00,180.91,181.14,180.77,180.77,88035.0,171.7014,171.9197,171.5685,171.5685,88035.0
2019-03-12 15:55:00,180.77,180.84,180.63,180.66,203979.0,171.5685,171.6349,171.4356,171.4641,203979.0
2019-03-13 09:30:00,180.73,180.73,179.26,180.15,381782.0,171.5305,171.5305,170.1354,170.9801,381782.0
2019-03-13 09:35:00,180.18,181.03,180.09,180.83,226825.0,171.0085,171.8153,170.9231,171.6255,226825.0
2019-03-13 09:40:00,180.82,181.05,180.52,180.84,606697.0,171.616,171.8343,171.3312,171.6349,606697.0
2019-03-13 09:45:00,180.9,181.06,180.68,180.8,77907.0,171.6919,171.8437,171.4831,171.597,77907.0
2019-03-13 09:50:00,180.79,181.14,180.59,181.14,93798.0,171.5875,171.9197,171.3977,171.9197,93798.0
2019-03-13 09:55:00,181.15,181.25,180.81,180.93,75979.0,171.9292,172.0241,171.6065,171.7204,75979.0
2019-03-13 10:00:00,180.95,180.99,180.35,180.6,77940.0,171.7393,171.7773,171.1699,171.4072,77940.0
2019-03-13 10:05:00,180.65,180.77,180.41,180.5,70734.0,171.4546,171.5685,171.2268,171.3123,70734.0
2019-03-13 10:10:00,180.52,180.66,180.32,180.53,61083.0,171.3312,171.4641,171.1414,171.3407,61083.0
2019-03-13 10:15:00,180.51,180.6,180.36,180.54,46616.0,171.3217,171.4072,171.1794,171.3502,46616.0
2019-03-13 10:20:00,180.57,180.77,180.56,180.67,54859.0,171.3787,171.5685,171.3692,171.4736,54859.0
2019-03-13 10:25:00,180.67,180.92,180.67,180.86,55446.0,171.4736,171.7109,171.4736,171.6539,55446.0
2019-03-13 10:30:00,180.88,181.18,180.86,181.18,89362.0,171.6729,171.9576,171.6539,171.9576,89362.0
2019-03-13 10:35:00,181.18,181.31,180.95,181.09,109263.0,171.9576,172.081,171.7393,171.8722,109263.0
2019-03-13 10:40:00,181.07,181.08,180.5,180.54,69756.0,171.8532,171.8627,171.3123,171.3502,69756.0
2019-03-13 10:45:00,180.53,180.79,180.51,180.6,69931.0,171.3407,171.5875,171.3217,171.4072,69931.0
2019-03-13 10:50:00,180.61,180.85,180.55,180.83,70120.0,171.4167,171.6444,171.3597,171.6255,70120.0
2019-03-13 10:55:00,180.82,180.86,180.52,180.72,50631.0,171.616,171.6539,171.3312,171.5211,50631.0
2019-03-13 11:00:00,180.74,180.8,180.55,180.69,47608.0,171.54,171.597,171.3597,171.4926,47608.0
2019-03-13 11:05:00,180.66,180.8,180.55,180.77,47748.0,171.4641,171.597,171.3597,171.5685,47748.0
2019-03-13 11:10:00,180.78,181.39,180.77,181.32,123679.0,171.578,172.1569,171.5685,172.0905,123679.0
2019-03-13 11:15:00,181.34,181.49,181.27,181.4,72346.0,172.1095,172.2519,172.0431,172.1664,72346.0
2019-03-13 11:20:00,181.4,181.67,181.38,181.65,97976.0,172.1664,172.4227,172.1475,172.4037,97976.0
2019-03-13 11:25:00,181.65,181.78,181.43,181.47,71072.0,172.4037,172.5271,172.1949,172.2329,71072.0
2019-03-13 11:30:00,181.48,181.9,181.42,181.84,56266.0,172.2424,172.641,172.1854,172.584,56266.0
2019-03-13 11:35:00,181.81,182.08,181.77,181.9,103233.0,172.5556,172.8118,172.5176,172.641,103233.0
2019-03-13 11:40:00,181.89,181.91,181.66,181.73,50408.0,172.6315,172.6505,172.4132,172.4796,50408.0
2019-03-13 11:45:00,181.73,181.77,181.53,181.76,63156.0,172.4796,172.5176,172.2898,172.5081,63156.0
2019-03-13 11:50:00,181.77,181.85,181.62,181.85,32485.0,172.5176,172.5935,172.3752,172.5935,32485.0
2019-03-13 11:55:00,181.85,181.99,181.83,181.92,37995.0,172.5935,172.7264,172.5746,172.66,37995.0
2019-03-13 12:00:00,181.92,182.06,181.83,182.03,67470.0,172.66,172.7928,172.5746,172.7644,67470.0
2019-03-13 12:05:00,182.02,182.05,181.81,181.81,42268.0,172.7549,172.7834,172.5556,172.5556,42268.0
2019-03-13 12:10:00,181.8,181.91,181.78,181.85,26588.0,172.5461,172.6505,172.5271,172.5935,26588.0
2019-03-13 12:15:00,181.87,181.92,181.78,181.86,23964.0,172.6125,172.66,172.5271,172.603,23964.0
2019-03-13 12:20:00,181.89,181.97,181.73,181.73,47850.0,172.6315,172.7074,172.4796,172.4796,47850.0
2019-03-13 12:25:00,181.72,181.87,181.6,181.63,48975.0,172.4702,172.6125,172.3563,172.3847,48975.0
2019-03-13 12:30:00,181.62,181.81,181.58,181.7,26765.0,172.3752,172.5556,172.3373,172.4512,26765.0
2019-03-13 12:35:00,181.7,181.9,181.7,181.87,18658.0,172.4512,172.641,172.4512,172.6125,18658.0
2019-03-13 12:40:00,181.87,181.97,181.79,181.89,40116.0,172.6125,172.7074,172.5366,172.6315,40116.0
2019-03-13 12:45:00,181.92,181.94,181.82,181.85,26748.0,172.66,172.679,172.5651,172.5935,26748.0
2019-03-13 12:50:00,181.85,181.89,181.66,181.77,34126.0,172.5935,172.6315,172.4132,172.5176,34126.0
2019-03-13 12:55:00,181.76,181.89,181.72,181.79,27591.0,172.5081,172.6315,172.4702,172.5366,27591.0
2019-03-13 13:00:00,181.81,182.06,181.81,181.98,54825.0,172.5556,172.7928,172.5556,172.7169,54825.0
2019-03-13 13:05:00,181.98,182.24,181.94,182.16,55244.0,172.7169,172.9637,172.679,172.8878,55244.0
2019-03-13 13:10:00,182.15,182.19,182.02,182.13,20412.0,172.8783,172.9162,172.7549,172.8593,20412.0
2019-03-13 13:15:00,182.11,182.29,182.02,182.17,42523.0,172.8403,173.0111,172.7549,172.8972,42523.0
2019-03-13 13:20:00,182.17,182.38,182.16,182.28,62340.0,172.8972,173.0966,172.8878,173.0016,62340.0
2019-03-13 13:25:00,182.28,182.3,182.03,182.13,36968.0,173.0016,173.0206,172.7644,172.8593,36968.0
2019-03-13 13:30:00,182.09,182.3,182.05,182.27,26433.0,172.8213,173.0206,172.7834,172.9922,26433.0
2019-03-13 13:35:00,182.27,182.35,182.26,182.29,19014.0,172.9922,173.0681,172.9827,173.0111,19014.0
2019-03-13 13:40:00,182.27,182.39,182.18,182.32,28734.0,172.9922,173.106,172.9067,173.0396,28734.0
2019-03-13 13:45:00,182.33,182.37,182.16,182.32,24208.0,173.0491,173.0871,172.8878,173.0396,24208.0
2019-03-13 13:50:00,182.34,182.43,182.28,182.41,21595.0,173.0586,173.144,173.0016,173.125,21595.0
2019-03-13 13:55:00,182.41,182.45,182.3,182.41,45511.0,173.125,173.163,173.0206,173.125,45511.0
2019-03-13 14:00:00,182.42,182.49,182.34,182.4,32327.0,173.1345,173.201,173.0586,173.1155,32327.0
2019-03-13 14:05:00,182.42,182.54,182.39,182.45,59494.0,173.1345,173.2484,173.106,173.163,59494.0
2019-03-13 14:10:00,182.43,182.53,182.27,182.31,37705.0,173.144,173.2389,172.9922,173.0301,37705.0
2019-03-13 14:15:00,182.34,182.43,182.3,182.35,33640.0,173.0586,173.144,173.0206,173.0681,33640.0
2019-03-13 14:20:00,182.34,182.46,182.27,182.43,25343.0,173.0586,173.1725,172.9922,173.144,25343.0
2019-03-13 14:25:00,182.43,182.5,182.37,182.38,31443.0,173.144,173.2104,173.0871,173.0966,31443.0
2019-03-13 14:30:00,182.39,182.39,182.08,182.11,60694.0,173.106,173.106,172.8118,172.8403,60694.0
2019-03-13 14:35:00,182.09,182.15,182.0,182.11,39969.0,172.8213,172.8783,172.7359,172.8403,39969.0
2019-03-13 14:40:00,182.11,182.15,181.87,181.89,43519.0,172.8403,172.8783,172.6125,172.6315,43519.0
2019-03-13 14:45:00,181.86,181.88,181.23,181.44,176483.0,172.603,172.622,172.0051,172.2044,176483.0
2019-03-13 14:50:00,181.41,181.74,181.16,181.65,161646.0,172.1759,172.4891,171.9387,172.4037,161646.0
2019-03-13 14:55:00,181.66,181.88,181.59,181.77,42008.0,172.4132,172.622,172.3468,172.5176,42008.0
2019-03-13 15:00:00,181.8,181.81,181.62,181.77,38790.0,172.5461,172.5556,172.3752,172.5176,38790.0
2019-03-13 15:05:00,181.75,181.92,181.66,181.8,38338.0,172.4986,172.66,172.4132,172.5461,38338.0
2019-03-13 15:10:00,181.77,181.98,181.75,181.8,157500.0,172.5176,172.7169,172.4986,172.5461,157500.0
2019-03-13 15:15:00,181.79,181.82,181.52,181.58,52735.0,172.5366,172.5651,172.2803,172.3373,52735.0
2019-03-13 15:20:00,181.54,181.71,181.46,181.66,42859.0,172.2993,172.4607,172.2234,172.4132,42859.0
2019-03-13 15:25:00,181.66,181.77,181.47,181.48,54491.0,172.4132,172.5176,172.2329,172.2424,54491.0
2019-03-13 15:30:00,181.45,181.73,181.37,181.66,92462.0,172.2139,172.4796,172.138,172.4132,92462.0
2019-03-13 15:35:00,181.67,181.81,181.63,181.63,58216.0,172.4227,172.5556,172.3847,172.3847,58216.0
2019-03-13 15:40:00,181.64,181.64,181.33,181.47,78581.0,172.3942,172.3942,172.1,172.2329,78581.0
2019-03-13 15:45:00,181.47,181.5,181.15,181.17,108471.0,172.2329,172.2614,171.9292,171.9481,108471.0
2019-03-13 15:50:00,181.18,181.37,181.02,181.1,108980.0,171.9576,172.138,171.8058,171.8817,108980.0
2019-03-13 15:55:00,181.1,181.14,180.69,180.7,303587.0,171.8817,171.9197,171.4926,171.5021,303587.0
2019-03-14 09:30:00,179.06,179.95,179.0,179.66,524585.0,169.9456,170.7902,169.8886,170.515,524585.0
2019-03-14 09:35:00,179.75,179.8,179.32,179.76,238155.0,170.6004,170.6479,170.1923,170.6099,238155.0
2019-03-14 09:40:00,179.79,180.4,179.35,179.38,186171.0,170.6384,171.2173,170.2208,170.2493,186171.0
2019-03-14 09:45:00,179.41,179.64,179.23,179.57,236754.0,170.2777,170.496,170.1069,170.4296,236754.0
2019-03-14 09:50:00,179.56,179.91,179.33,179.46,163083.0,170.4201,170.7523,170.2018,170.3252,163083.0
2019-03-14 09:55:00,179.49,179.89,179.4,179.77,100575.0,170.3537,170.7333,170.2682,170.6194,100575.0
2019-03-14 10:00:00,179.78,179.94,179.27,179.32,137421.0,170.6289,170.7808,170.1449,170.1923,137421.0
2019-03-14 10:05:00,179.28,179.3,178.76,179.06,234288.0,170.1544,170.1733,169.6608,169.9456,234288.0
2019-03-14 10:10:00,179.05,179.23,178.98,179.0,98633.0,169.9361,170.1069,169.8696,169.8886,98633.0
2019-03-14 10:15:00,178.99,179.18,178.99,179.1,268276.0,169.8791,170.0594,169.8791,169.9835,268276.0
2019-03-14 10:20:00,179.12,179.46,179.09,179.23,70228.0,170.0025,170.3252,169.974,170.1069,70228.0
2019-03-14 10:25:00,179.24,179.4,179.14,179.26,56402.0,170.1164,170.2682,170.0215,170.1354,56402.0
2019-03-14 10:30:00,179.27,179.48,178.87,179.4,136513.0,170.1449,170.3442,169.7652,170.2682,136513.0
2019-03-14 10:35:00,179.39,179.48,179.16,179.21,76560.0,170.2588,170.3442,170.0405,170.0879,76560.0
2019-03-14 10:40:00,179.21,179.25,178.87,178.92,114046.0,170.0879,170.1259,169.7652,169.8127,114046.0
2019-03-14 10:45:00,178.92,179.0,178.8,178.91,132098.0,169.8127,169.8886,169.6988,169.8032,132098.0
2019-03-14 10:50:00,178.89,178.89,178.36,178.55,145363.0,169.7842,169.7842,169.2812,169.4615,145363.0
2019-03-14 10:55:00,178.56,178.56,178.01,178.12,210675.0,169.471,169.471,168.949,169.0534,210675.0
2019-03-14 11:00:00,178.12,178.58,178.1,178.33,146287.0,169.0534,169.49,169.0344,169.2527,146287.0
2019-03-14 11:05:00,178.35,178.81,178.35,178.71,81602.0,169.2717,169.7083,169.2717,169.6134,81602.0
2019-03-14 11:10:00,178.74,179.04,178.59,178.9,86597.0,169.6418,169.9266,169.4995,169.7937,86597.0
2019-03-14 11:15:00,178.91,179.18,178.91,179.0,68532.0,169.8032,170.0594,169.8032,169.8886,68532.0
2019-03-14 11:20:00,179.03,179.09,178.95,179.04,47045.0,169.9171,169.974,169.8411,169.9266,47045.0
2019-03-14 11:25:00,179.03,179.1,178.98,179.1,47959.0,169.9171,169.9835,169.8696,169.9835,47959.0
2019-03-14 11:30:00,179.07,179.25,178.87,179.24,86968.0,169.955,170.1259,169.7652,170.1164,86968.0
2019-03-14 11:35:00,179.24,179.32,178.99,179.31,61640.0,170.1164,170.1923,169.8791,170.1828,61640.0
2019-03-14 11:40:00,179.3,179.42,179.15,179.42,40771.0,170.1733,170.2872,170.031,170.2872,40771.0
2019-03-14 11:45:00,179.44,179.53,179.39,179.46,75325.0,170.3062,170.3916,170.2588,170.3252,75325.0
2019-03-14 11:50:00,179.49,179.49,179.31,179.38,37917.0,170.3537,170.3537,170.1828,170.2493,37917.0
2019-03-14 11:55:00,179.37,179.51,179.22,179.48,49958.0,170.2398,170.3726,170.0974,170.3442,49958.0
2019-03-14 12:00:00,179.48,179.84,179.42,179.77,97155.0,170.3442,170.6858,170.2872,170.6194,97155.0
2019-03-14 12:05:00,179.76,179.83,179.56,179.78,62409.0,170.6099,170.6764,170.4201,170.6289,62409.0
2019-03-14 12:10:00,179.77,179.79,179.41,179.49,54660.0,170.6194,170.6384,170.2777,170.3537,54660.0
2019-03-14 12:15:00,179.48,179.57,179.3,179.3,54822.0,170.3442,170.4296,170.1733,170.1733,54822.0
2019-03-14 12:20:00,179.33,179.5,179.21,179.24,37693.0,170.2018,170.3632,170.0879,170.1164,37693.0
2019-03-14 12:25:00,179.22,179.4,179.15,179.34,55310.0,170.0974,170.2682,170.031,170.2113,55310.0
2019-03-14 12:30:00,179.34,179.49,179.34,179.47,68820.0,170.2113,170.3537,170.2113,170.3347,68820.0
2019-03-14 12:35:00,179.44,179.65,179.37,179.46,67053.0,170.3062,170.5055,170.2398,170.3252,67053.0
2019-03-14 12:40:00,179.49,179.5,179.33,179.45,48200.0,170.3537,170.3632,170.2018,170.3157,48200.0
2019-03-14 12:45:00,179.48,179.6,179.36,179.5,57312.0,170.3442,170.4581,170.2303,170.3632,57312.0
2019-03-14 12:50:00,179.49,179.76,179.43,179.75,44923.0,170.3537,170.6099,170.2967,170.6004,44923.0
2019-03-14 12:55:00,179.75,179.77,179.4,179.49,66974.0,170.6004,170.6194,170.2682,170.3537,66974.0
2019-03-14 13:00:00,179.5,179.6,179.41,179.43,52080.0,170.3632,170.4581,170.2777,170.2967,52080.0
2019-03-14 13:05:00,179.44,179.54,179.27,179.38,68125.0,170.3062,170.4011,170.1449,170.2493,68125.0
2019-03-14 13:10:00,179.34,179.44,179.33,179.44,39024.0,170.2113,170.3062,170.2018,170.3062,39024.0
2019-03-14 13:15:00,179.44,179.85,179.43,179.85,48451.0,170.3062,170.6953,170.2967,170.6953,48451.0
2019-03-14 13:20:00,179.85,179.96,179.78,179.94,35202.0,170.6953,170.7997,170.6289,170.7808,35202.0
2019-03-14 13:25:00,179.92,180.0,179.9,179.98,114463.0,170.7618,170.8377,170.7428,170.8187,114463.0
2019-03-14 13:30:00,179.98,179.99,179.39,179.83,81859.0,170.8187,170.8282,170.2588,170.6764,81859.0
2019-03-14 13:35:00,179.82,179.99,179.75,179.94,30338.0,170.6669,170.8282,170.6004,170.7808,30338.0
2019-03-14 13:40:00,179.94,180.0,179.86,179.89,21901.0,170.7808,170.8377,170.7048,170.7333,21901.0
2019-03-14 13:45:00,179.89,179.95,179.76,179.86,23933.0,170.7333,170.7902,170.6099,170.7048,23933.0
2019-03-14 13:50:00,179.87,179.93,179.76,179.81,22903.0,170.7143,170.7713,170.6099,170.6574,22903.0
2019-03-14 13:55:00,179.86,179.96,179.81,179.94,23991.0,170.7048,170.7997,170.6574,170.7808,23991.0
2019-03-14 14:00:00,179.96,180.0,179.86,179.94,56477.0,170.7997,170.8377,170.7048,170.7808,56477.0
2019-03-14 14:05:00,179.92,180.0,179.82,179.96,63276.0,170.7618,170.8377,170.6669,170.7997,63276.0
2019-03-14 14:10:00,179.96,180.0,179.91,180.0,35826.0,170.7997,170.8377,170.7523,170.8377,35826.0
2019-03-14 14:15:00,180.0,180.15,179.99,180.14,39463.0,170.8377,170.9801,170.8282,170.9706,39463.0
2019-03-14 14:20:00,180.15,180.24,180.09,180.16,31414.0,170.9801,171.0655,170.9231,170.9896,31414.0
2019-03-14 14:25:00,180.17,180.21,180.1,180.19,47056.0,170.999,171.037,170.9326,171.018,47056.0
2019-03-14 14:30:00,180.19,180.27,180.03,180.08,29183.0,171.018,171.094,170.8662,170.9136,29183.0
2019-03-14 14:35:00,180.05,180.41,180.02,180.38,55187.0,170.8852,171.2268,170.8567,171.1984,55187.0
2019-03-14 14:40:00,180.39,180.74,180.38,180.72,119521.0,171.2079,171.54,171.1984,171.5211,119521.0
2019-03-14 14:45:00,180.73,180.82,180.57,180.62,85234.0,171.5305,171.616,171.3787,171.4261,85234.0
2019-03-14 14:50:00,180.6,180.64,180.31,180.37,54546.0,171.4072,171.4451,171.1319,171.1889,54546.0
2019-03-14 14:55:00,180.37,180.64,180.36,180.49,30939.0,171.1889,171.4451,171.1794,171.3028,30939.0
2019-03-14 15:00:00,180.49,180.55,180.41,180.53,33019.0,171.3028,171.3597,171.2268,171.3407,33019.0
2019-03-14 15:05:00,180.51,180.62,180.39,180.39,34088.0,171.3217,171.4261,171.2079,171.2079,34088.0
2019-03-14 15:10:00,180.39,180.47,180.28,180.36,47250.0,171.2079,171.2838,171.1035,171.1794,47250.0
2019-03-14 15:15:00,180.34,180.52,180.29,180.52,20045.0,171.1604,171.3312,171.1129,171.3312,20045.0
2019-03-14 15:20:00,180.52,180.53,180.35,180.44,23732.0,171.3312,171.3407,171.1699,171.2553,23732.0
2019-03-14 15:25:00,180.44,180.48,180.35,180.44,33181.0,171.2553,171.2933,171.1699,171.2553,33181.0
2019-03-14 15:30:00,180.42,180.68,180.39,180.5,48634.0,171.2363,171.4831,171.2079,171.3123,48634.0
2019-03-14 15:35:00,180.5,180.59,180.39,180.56,46154.0,171.3123,171.3977,171.2079,171.3692,46154.0
2019-03-14 15:40:00,180.57,180.61,180.43,180.43,57770.0,171.3787,171.4167,171.2458,171.2458,57770.0
2019-03-14 15:45:00,180.42,180.42,180.1,180.11,78214.0,171.2363,171.2363,170.9326,170.9421,78214.0
2019-03-14 15:50:00,180.12,180.21,179.92,180.05,120777.0,170.9516,171.037,170.7618,170.8852,120777.0
2019-03-14 15:55:00,180.02,180.47,179.86,180.38,217553.0,170.8567,171.2838,170.7048,171.1984,217553.0
2019-03-15 09:30:00,180.66,181.45,180.5,181.13,430690.0,171.4641,172.2139,171.3123,171.9102,430690.0
2019-03-15 09:35:00,181.11,181.24,180.66,180.73,223937.0,171.8912,172.0146,171.4641,171.5305,223937.0
2019-03-15 09:40:00,180.73,181.14,180.7,181.13,117781.0,171.5305,171.9197,171.5021,171.9102,117781.0
2019-03-15 09:45:00,181.14,181.31,181.04,181.18,118486.0,171.9197,172.081,171.8248,171.9576,118486.0
2019-03-15 09:50:00,181.16,181.17,180.75,181.02,76725.0,171.9387,171.9481,171.5495,171.8058,76725.0
2019-03-15 09:55:00,180.99,181.05,180.15,180.24,115025.0,171.7773,171.8343,170.9801,171.0655,115025.0
2019-03-15 10:00:00,180.28,180.65,180.2,180.32,88093.0,171.1035,171.4546,171.0275,171.1414,88093.0
2019-03-15 10:05:00,180.28,180.31,179.7,179.71,210808.0,171.1035,171.1319,170.553,170.5625,210808.0
2019-03-15 10:10:00,179.72,180.28,179.66,180.13,145374.0,170.572,171.1035,170.515,170.9611,145374.0
2019-03-15 10:15:00,180.12,180.34,180.07,180.21,56352.0,170.9516,171.1604,170.9041,171.037,56352.0
2019-03-15 10:20:00,180.2,180.45,180.16,180.28,67791.0,171.0275,171.2648,170.9896,171.1035,67791.0
2019-03-15 10:25:00,180.27,180.31,180.0,180.2,68169.0,171.094,171.1319,170.8377,171.0275,68169.0
2019-03-15 10:30:00,180.17,180.29,180.14,180.23,49747.0,170.999,171.1129,170.9706,171.056,49747.0
2019-03-15 10:35:00,180.24,180.29,180.0,180.03,47618.0,171.0655,171.1129,170.8377,170.8662,47618.0
2019-03-15 10:40:00,180.01,180.04,179.84,180.04,49609.0,170.8472,170.8757,170.6858,170.8757,49609.0
2019-03-15 10:45:00,180.03,180.09,179.84,179.86,48682.0,170.8662,170.9231,170.6858,170.7048,48682.0
2019-03-15 10:50:00,179.85,179.98,179.81,179.81,41548.0,170.6953,170.8187,170.6574,170.6574,41548.0
2019-03-15 10:55:00,179.82,180.24,179.8,180.22,119911.0,170.6669,171.0655,170.6479,171.0465,119911.0
2019-03-15 11:00:00,180.25,180.39,180.12,180.19,49062.0,171.075,171.2079,170.9516,171.018,49062.0
2019-03-15 11:05:00,180.19,180.48,180.12,180.47,42104.0,171.018,171.2933,170.9516,171.2838,42104.0
2019-03-15 11:10:00,180.46,180.61,180.42,180.56,107592.0,171.2743,171.4167,171.2363,171.3692,107592.0
2019-03-15 11:15:00,180.56,180.74,180.5,180.67,73475.0,171.3692,171.54,171.3123,171.4736,73475.0
2019-03-15 11:20:00,180.71,180.79,180.66,180.69,56201.0,171.5116,171.5875,171.4641,171.4926,56201.0
2019-03-15 11:25:00,180.72,180.76,180.57,180.57,48561.0,171.5211,171.559,171.3787,171.3787,48561.0
2019-03-15 11:30:00,180.6,180.73,180.48,180.69,38237.0,171.4072,171.5305,171.2933,171.4926,38237.0
2019-03-15 11:35:00,180.67,180.73,180.35,180.47,34837.0,171.4736,171.5305,171.1699,171.2838,34837.0
2019-03-15 11:40:00,180.44,180.52,180.33,180.46,37651.0,171.2553,171.3312,171.1509,171.2743,37651.0
2019-03-15 11:45:00,180.47,180.69,180.47,180.67,45275.0,171.2838,171.4926,171.2838,171.4736,45275.0
2019-03-15 11:50:00,180.67,180.75,180.47,180.49,40713.0,171.4736,171.5495,171.2838,171.3028,40713.0
2019-03-15 11:55:00,180.48,180.5,180.1,180.18,67625.0,171.2933,171.3123,170.9326,171.0085,67625.0
2019-03-15 12:00:00,180.19,180.36,180.06,180.3,53117.0,171.018,171.1794,170.8946,171.1224,53117.0
2019-03-15 12:05:00,180.38,180.42,180.24,180.38,47132.0,171.1984,171.2363,171.0655,171.1984,47132.0
2019-03-15 12:10:00,180.38,180.43,180.25,180.29,42485.0,171.1984,171.2458,171.075,171.1129,42485.0
2019-03-15 12:15:00,180.27,180.34,180.09,180.18,62499.0,171.094,171.1604,170.9231,171.0085,62499.0
2019-03-15 12:20:00,180.19,180.21,180.08,180.16,35860.0,171.018,171.037,170.9136,170.9896,35860.0
2019-03-15 12:25:00,180.13,180.13,179.9,179.96,83423.0,170.9611,170.9611,170.7428,170.7997,83423.0
2019-03-15 12:30:00,179.93,180.05,179.84,179.95,46310.0,170.7713,170.8852,170.6858,170.7902,46310.0
2019-03-15 12:35:00,179.93,180.12,179.93,180.01,55303.0,170.7713,170.9516,170.7713,170.8472,55303.0
2019-03-15 12:40:00,180.01,180.06,179.92,179.96,33179.0,170.8472,170.8946,170.7618,170.7997,33179.0
2019-03-15 12:45:00,179.96,180.13,179.92,180.1,56783.0,170.7997,170.9611,170.7618,170.9326,56783.0
2019-03-15 12:50:00,180.1,180.41,180.09,180.19,98408.0,170.9326,171.2268,170.9231,171.018,98408.0
2019-03-15 12:55:00,180.19,180.47,180.14,180.4,53803.0,171.018,171.2838,170.9706,171.2173,53803.0
2019-03-15 13:00:00,180.4,180.57,180.39,180.55,70519.0,171.2173,171.3787,171.2079,171.3597,70519.0
2019-03-15 13:05:00,180.55,180.57,180.45,180.53,40878.0,171.3597,171.3787,171.2648,171.3407,40878.0
2019-03-15 13:10:00,180.53,180.54,180.38,180.44,47111.0,171.3407,171.3502,171.1984,171.2553,47111.0
2019-03-15 13:15:00,180.45,180.45,180.18,180.35,57620.0,171.2648,171.2648,171.0085,171.1699,57620.0
2019-03-15 13:20:00,180.33,180.46,180.3,180.41,63409.0,171.1509,171.2743,171.1224,171.2268,63409.0
2019-03-15 13:25:00,180.42,180.5,180.41,180.48,71801.0,171.2363,171.3123,171.2268,171.2933,71801.0
2019-03-15 13:30:00,180.47,180.67,180.47,180.65,85362.0,171.2838,171.4736,171.2838,171.4546,85362.0
2019-03-15 13:35:00,180.65,180.72,180.55,180.65,94921.0,171.4546,171.5211,171.3597,171.4546,94921.0
2019-03-15 13:40:00,180.66,180.8,180.6,180.75,67638.0,171.4641,171.597,171.4072,171.5495,67638.0
2019-03-15 13:45:00,180.73,180.99,180.72,180.95,105219.0,171.5305,171.7773,171.5211,171.7393,105219.0
2019-03-15 13:50:00,180.95,180.96,180.74,180.77,28458.0,171.7393,171.7488,171.54,171.5685,28458.0
2019-03-15 13:55:00,180.78,180.9,180.74,180.8,63887.0,171.578,171.6919,171.54,171.597,63887.0
2019-03-15 14:00:00,180.79,180.79,180.6,180.64,41387.0,171.5875,171.5875,171.4072,171.4451,41387.0
2019-03-15 14:05:00,180.64,180.66,180.49,180.54,41734.0,171.4451,171.4641,171.3028,171.3502,41734.0
2019-03-15 14:10:00,180.52,180.67,180.49,180.56,56205.0,171.3312,171.4736,171.3028,171.3692,56205.0
2019-03-15 14:15:00,180.55,180.78,180.54,180.66,46204.0,171.3597,171.578,171.3502,171.4641,46204.0
2019-03-15 14:20:00,180.67,180.7,180.6,180.62,37850.0,171.4736,171.5021,171.4072,171.4261,37850.0
2019-03-15 14:25:00,180.62,180.84,180.6,180.75,105745.0,171.4261,171.6349,171.4072,171.5495,105745.0
2019-03-15 14:30:00,180.77,180.82,180.72,180.78,26653.0,171.5685,171.616,171.5211,171.578,26653.0
2019-03-15 14:35:00,180.78,181.02,180.7,180.96,165330.0,171.578,171.8058,171.5021,171.7488,165330.0
2019-03-15 14:40:00,180.93,181.05,180.86,180.96,41461.0,171.7204,171.8343,171.6539,171.7488,41461.0
2019-03-15 14:45:00,180.95,181.07,180.95,181.07,59657.0,171.7393,171.8532,171.7393,171.8532,59657.0
2019-03-15 14:50:00,181.08,181.28,181.06,181.07,124751.0,171.8627,172.0525,171.8437,171.8532,124751.0
2019-03-15 14:55:00,181.07,181.26,181.0,181.26,56607.0,171.8532,172.0336,171.7868,172.0336,56607.0
2019-03-15 15:00:00,181.23,181.3,181.03,181.06,46563.0,172.0051,172.0715,171.8153,171.8437,46563.0
2019-03-15 15:05:00,181.08,181.14,180.76,180.84,91155.0,171.8627,171.9197,171.559,171.6349,91155.0
2019-03-15 15:10:00,180.85,180.85,180.7,180.74,44321.0,171.6444,171.6444,171.5021,171.54,44321.0
2019-03-15 15:15:00,180.73,180.8,180.69,180.77,33999.0,171.5305,171.597,171.4926,171.5685,33999.0
2019-03-15 15:20:00,180.77,180.84,180.72,180.78,36398.0,171.5685,171.6349,171.5211,171.578,36398.0
2019-03-15 15:25:00,180.78,180.82,180.55,180.56,54221.0,171.578,171.616,171.3597,171.3692,54221.0
2019-03-15 15:30:00,180.55,180.6,180.4,180.53,60565.0,171.3597,171.4072,171.2173,171.3407,60565.0
2019-03-15 15:35:00,180.54,180.59,180.36,180.44,55561.0,171.3502,171.3977,171.1794,171.2553,55561.0
2019-03-15 15:40:00,180.44,180.51,180.19,180.32,95124.0,171.2553,171.3217,171.018,171.1414,95124.0
2019-03-15 15:45:00,180.3,180.62,180.2,180.56,163013.0,171.1224,171.4261,171.0275,171.3692,163013.0
2019-03-15 15:50:00,180.58,180.6,180.31,180.32,122116.0,171.3882,171.4072,171.1319,171.1414,122116.0
2019-03-15 15:55:00,180.33,181.0,180.29,180.94,570327.0,171.1509,171.7868,171.1129,171.7299,570327.0
2019-03-18 09:30:00,181.93,182.88,181.84,182.41,441914.0,172.6695,173.5711,172.584,173.125,441914.0
2019-03-18 09:35:00,182.28,182.87,182.21,182.47,253065.0,173.0016,173.5616,172.9352,173.182,253065.0
2019-03-18 09:40:00,182.47,182.49,181.66,181.71,286092.0,173.182,173.201,172.4132,172.4607,286092.0
2019-03-18 09:45:00,181.72,182.18,181.48,181.99,143462.0,172.4702,172.9067,172.2424,172.7264,143462.0
2019-03-18 09:50:00,182.05,182.44,181.82,182.12,166107.0,172.7834,173.1535,172.5651,172.8498,166107.0
2019-03-18 09:55:00,182.11,182.25,181.9,182.15,158611.0,172.8403,172.9732,172.641,172.8783,158611.0
2019-03-18 10:00:00,182.17,182.58,182.14,182.24,80430.0,172.8972,173.2864,172.8688,172.9637,80430.0
2019-03-18 10:05:00,182.27,182.62,182.21,182.62,62795.0,172.9922,173.3243,172.9352,173.3243,62795.0
2019-03-18 10:10:00,182.63,182.89,182.52,182.72,96488.0,173.3338,173.5806,173.2294,173.4193,96488.0
2019-03-18 10:15:00,182.72,182.86,182.61,182.7,93229.0,173.4193,173.5521,173.3148,173.4003,93229.0
2019-03-18 10:20:00,182.68,182.72,182.32,182.32,90822.0,173.3813,173.4193,173.0396,173.0396,90822.0
2019-03-18 10:25:00,182.34,182.47,182.13,182.16,91117.0,173.0586,173.182,172.8593,172.8878,91117.0
2019-03-18 10:30:00,182.15,182.21,181.91,182.0,147859.0,172.8783,172.9352,172.6505,172.7359,147859.0
2019-03-18 10:35:00,182.01,182.08,181.86,181.98,25817.0,172.7454,172.8118,172.603,172.7169,25817.0
2019-03-18 10:40:00,182.0,182.23,181.95,182.18,62897.0,172.7359,172.9542,172.6884,172.9067,62897.0
2019-03-18 10:45:00,182.18,182.35,182.15,182.27,53280.0,172.9067,173.0681,172.8783,172.9922,53280.0
2019-03-18 10:50:00,182.28,182.46,182.16,182.38,54458.0,173.0016,173.1725,172.8878,173.0966,54458.0
2019-03-18 10:55:00,182.39,182.47,182.32,182.36,58362.0,173.106,173.182,173.0396,173.0776,58362.0
2019-03-18 11:00:00,182.34,182.37,181.9,181.94,71759.0,173.0586,173.0871,172.641,172.679,71759.0
2019-03-18 11:05:00,181.96,182.1,181.95,182.06,82594.0,172.6979,172.8308,172.6884,172.7928,82594.0
2019-03-18 11:10:00,182.08,182.23,181.86,181.91,59724.0,172.8118,172.9542,172.603,172.6505,59724.0
2019-03-18 11:15:00,181.92,181.98,181.62,181.63,53950.0,172.66,172.7169,172.3752,172.3847,53950.0
2019-03-18 11:20:00,181.62,181.72,181.3,181.36,99564.0,172.3752,172.4702,172.0715,172.1285,99564.0
2019-03-18 11:25:00,181.34,181.4,181.19,181.33,77080.0,172.1095,172.1664,171.9671,172.1,77080.0
2019-03-18 11:30:00,181.31,181.4,180.94,180.95,91548.0,172.081,172.1664,171.7299,171.7393,91548.0
2019-03-18 11:35:00,180.94,181.0,180.76,181.0,69037.0,171.7299,171.7868,171.559,171.7868,69037.0
2019-03-18 11:40:00,181.0,181.36,180.94,181.3,142488.0,171.7868,172.1285,171.7299,172.0715,142488.0
2019-03-18 11:45:00,181.3,181.39,181.24,181.37,17538.0,172.0715,172.1569,172.0146,172.138,17538.0
2019-03-18 11:50:00,181.38,181.43,180.99,181.06,32829.0,172.1475,172.1949,171.7773,171.8437,32829.0
2019-03-18 11:55:00,181.07,181.13,180.77,180.83,70942.0,171.8532,171.9102,171.5685,171.6255,70942.0
2019-03-18 12:00:00,180.83,181.02,180.77,180.85,45118.0,171.6255,171.8058,171.5685,171.6444,45118.0
2019-03-18 12:05:00,180.83,181.14,180.82,181.13,70864.0,171.6255,171.9197,171.616,171.9102,70864.0
2019-03-18 12:10:00,181.11,181.2,181.04,181.19,48813.0,171.8912,171.9766,171.8248,171.9671,48813.0
2019-03-18 12:15:00,181.15,181.44,181.12,181.27,61003.0,171.9292,172.2044,171.9007,172.0431,61003.0
2019-03-18 12:20:00,181.26,181.43,181.2,181.35,49448.0,172.0336,172.1949,171.9766,172.119,49448.0
2019-03-18 12:25:00,181.38,181.48,181.29,181.29,38510.0,172.1475,172.2424,172.062,172.062,38510.0
2019-03-18 12:30:00,181.27,181.3,181.16,181.22,56148.0,172.0431,172.0715,171.9387,171.9956,56148.0
2019-03-18 12:35:00,181.24,181.6,181.23,181.53,44935.0,172.0146,172.3563,172.0051,172.2898,44935.0
2019-03-18 12:40:00,181.51,181.58,181.49,181.5,21560.0,172.2708,172.3373,172.2519,172.2614,21560.0
2019-03-18 12:45:00,181.5,181.6,181.49,181.53,14207.0,172.2614,172.3563,172.2519,172.2898,14207.0
2019-03-18 12:50:00,181.53,181.66,181.47,181.65,27808.0,172.2898,172.4132,172.2329,172.4037,27808.0
2019-03-18 12:55:00,181.65,181.75,181.42,181.53,28983.0,172.4037,172.4986,172.1854,172.2898,28983.0
2019-03-18 13:00:00,181.55,181.7,181.53,181.69,34079.0,172.3088,172.4512,172.2898,172.4417,34079.0
2019-03-18 13:05:00,181.69,181.79,181.67,181.68,22113.0,172.4417,172.5366,172.4227,172.4322,22113.0
2019-03-18 13:10:00,181.69,181.87,181.67,181.77,26317.0,172.4417,172.6125,172.4227,172.5176,26317.0
2019-03-18 13:15:00,181.77,181.84,181.68,181.7,48539.0,172.5176,172.584,172.4322,172.4512,48539.0
2019-03-18 13:20:00,181.72,181.8,181.67,181.76,133968.0,172.4702,172.5461,172.4227,172.5081,133968.0
2019-03-18 13:25:00,181.78,181.89,181.7,181.7,23466.0,172.5271,172.6315,172.4512,172.4512,23466.0
2019-03-18 13:30:00,181.68,181.7,181.49,181.51,28869.0,172.4322,172.4512,172.2519,172.2708,28869.0
2019-03-18 13:35:00,181.5,181.61,181.47,181.61,24223.0,172.2614,172.3658,172.2329,172.3658,24223.0
2019-03-18 13:40:00,181.61,181.73,181.56,181.73,20813.0,172.3658,172.4796,172.3183,172.4796,20813.0
2019-03-18 13:45:00,181.72,181.73,181.6,181.62,24840.0,172.4702,172.4796,172.3563,172.3752,24840.0
2019-03-18 13:50:00,181.63,181.67,181.54,181.64,20653.0,172.3847,172.4227,172.2993,172.3942,20653.0
2019-03-18 13:55:00,181.63,181.72,181.55,181.71,21454.0,172.3847,172.4702,172.3088,172.4607,21454.0
2019-03-18 14:00:00,181.7,181.84,181.68,181.78,19694.0,172.4512,172.584,172.4322,172.5271,19694.0
2019-03-18 14:05:00,181.79,181.86,181.74,181.8,18431.0,172.5366,172.603,172.4891,172.5461,18431.0
2019-03-18 14:10:00,181.82,181.86,181.74,181.77,27714.0,172.5651,172.603,172.4891,172.5176,27714.0
2019-03-18 14:15:00,181.78,181.92,181.78,181.88,29281.0,172.5271,172.66,172.5271,172.622,29281.0
2019-03-18 14:20:00,181.88,181.9,181.71,181.74,19402.0,172.622,172.641,172.4607,172.4891,19402.0
2019-03-18 14:25:00,181.76,181.76,181.63,181.7,25453.0,172.5081,172.5081,172.3847,172.4512,25453.0
2019-03-18 14:30:00,181.7,181.83,181.65,181.83,77206.0,172.4512,172.5746,172.4037,172.5746,77206.0
2019-03-18 14:35:00,181.83,181.94,181.81,181.86,31011.0,172.5746,172.679,172.5556,172.603,31011.0
2019-03-18 14:40:00,181.87,181.91,181.79,181.79,18968.0,172.6125,172.6505,172.5366,172.5366,18968.0
2019-03-18 14:45:00,181.8,181.92,181.78,181.88,37136.0,172.5461,172.66,172.5271,172.622,37136.0
2019-03-18 14:50:00,181.87,181.88,181.8,181.86,30582.0,172.6125,172.622,172.5461,172.603,30582.0
2019-03-18 14:55:00,181.86,181.88,181.72,181.88,28434.0,172.603,172.622,172.4702,172.622,28434.0
2019-03-18 15:00:00,181.88,181.88,181.71,181.77,38233.0,172.622,172.622,172.4607,172.5176,38233.0
2019-03-18 15:05:00,181.77,181.79,181.69,181.7,32800.0,172.5176,172.5366,172.4417,172.4512,32800.0
2019-03-18 15:10:00,181.69,181.73,181.6,181.65,32333.0,172.4417,172.4796,172.3563,172.4037,32333.0
2019-03-18 15:15:00,181.65,181.76,181.5,181.5,35797.0,172.4037,172.5081,172.2614,172.2614,35797.0
2019-03-18 15:20:00,181.5,181.54,181.37,181.4,26709.0,172.2614,172.2993,172.138,172.1664,26709.0
2019-03-18 15:25:00,181.38,181.55,181.36,181.46,41156.0,172.1475,172.3088,172.1285,172.2234,41156.0
2019-03-18 15:30:00,181.46,181.55,181.43,181.48,40346.0,172.2234,172.3088,172.1949,172.2424,40346.0
2019-03-18 15:35:00,181.47,181.47,181.21,181.29,44162.0,172.2329,172.2329,171.9861,172.062,44162.0
2019-03-18 15:40:00,181.3,181.75,181.28,181.72,42568.0,172.0715,172.4986,172.0525,172.4702,42568.0
2019-03-18 15:45:00,181.7,181.86,181.63,181.82,106654.0,172.4512,172.603,172.3847,172.5651,106654.0
2019-03-18 15:50:00,181.84,181.87,181.63,181.71,106365.0,172.584,172.6125,172.3847,172.4607,106365.0
2019-03-18 15:55:00,181.7,181.82,181.42,181.81,251801.0,172.4512,172.5651,172.1854,172.5556,251801.0
2019-03-19 09:30:00,181.63,182.85,181.31,182.14,403341.0,172.3847,173.5426,172.081,172.8688,403341.0
2019-03-19 09:35:00,182.18,182.49,181.91,182.28,124013.0,172.9067,173.201,172.6505,173.0016,124013.0
2019-03-19 09:40:00,182.3,182.32,181.61,182.21,121384.0,173.0206,173.0396,172.3658,172.9352,121384.0
2019-03-19 09:45:00,182.2,182.29,181.97,182.06,50377.0,172.9257,173.0111,172.7074,172.7928,50377.0
2019-03-19 09:50:00,182.08,182.25,181.82,181.9,74567.0,172.8118,172.9732,172.5651,172.641,74567.0
2019-03-19 09:55:00,181.89,182.03,181.56,181.72,71503.0,172.6315,172.7644,172.3183,172.4702,71503.0
2019-03-19 10:00:00,181.69,182.08,181.44,181.84,95001.0,172.4417,172.8118,172.2044,172.584,95001.0
2019-03-19 10:05:00,181.85,182.01,181.77,181.96,55651.0,172.5935,172.7454,172.5176,172.6979,55651.0
2019-03-19 10:10:00,181.97,182.29,181.82,182.21,63668.0,172.7074,173.0111,172.5651,172.9352,63668.0
2019-03-19 10:15:00,182.23,182.42,182.14,182.3,58912.0,172.9542,173.1345,172.8688,173.0206,58912.0
2019-03-19 10:20:00,182.28,182.33,181.96,181.98,65180.0,173.0016,173.0491,172.6979,172.7169,65180.0
2019-03-19 10:25:00,181.96,182.04,181.64,181.64,101100.0,172.6979,172.7739,172.3942,172.3942,101100.0
2019-03-19 10:30:00,181.64,181.86,181.56,181.78,174008.0,172.3942,172.603,172.3183,172.5271,174008.0
2019-03-19 10:35:00,181.79,182.2,181.77,182.04,59342.0,172.5366,172.9257,172.5176,172.7739,59342.0
2019-03-19 10:40:00,182.03,182.09,181.9,182.0,51694.0,172.7644,172.8213,172.641,172.7359,51694.0
2019-03-19 10:45:00,182.0,182.2,181.97,182.1,57767.0,172.7359,172.9257,172.7074,172.8308,57767.0
2019-03-19 10:50:00,182.08,182.24,181.75,182.24,57389.0,172.8118,172.9637,172.4986,172.9637,57389.0
2019-03-19 10:55:00,182.21,182.24,181.96,181.96,41894.0,172.9352,172.9637,172.6979,172.6979,41894.0
2019-03-19 11:00:00,181.99,182.21,181.99,182.12,37530.0,172.7264,172.9352,172.7264,172.8498,37530.0
2019-03-19 11:05:00,182.11,182.23,182.01,182.2,45656.0,172.8403,172.9542,172.7454,172.9257,45656.0
2019-03-19 11:10:00,182.17,182.19,182.03,182.19,48982.0,172.8972,172.9162,172.7644,172.9162,48982.0
2019-03-19 11:15:00,182.17,182.2,181.86,181.89,25991.0,172.8972,172.9257,172.603,172.6315,25991.0
2019-03-19 11:20:00,181.88,182.16,181.88,182.12,35253.0,172.622,172.8878,172.622,172.8498,35253.0
2019-03-19 11:25:00,182.09,182.25,182.09,182.21,36458.0,172.8213,172.9732,172.8213,172.9352,36458.0
2019-03-19 11:30:00,182.18,182.36,182.14,182.27,53446.0,172.9067,173.0776,172.8688,172.9922,53446.0
2019-03-19 11:35:00,182.27,182.39,182.13,182.22,43791.0,172.9922,173.106,172.8593,172.9447,43791.0
2019-03-19 11:40:00,182.22,182.4,182.22,182.39,36854.0,172.9447,173.1155,172.9447,173.106,36854.0
2019-03-19 11:45:00,182.38,182.76,182.31,182.68,119079.0,173.0966,173.4572,173.0301,173.3813,119079.0
2019-03-19 11:50:00,182.71,182.81,182.55,182.73,61397.0,173.4098,173.5047,173.2579,173.4287,61397.0
2019-03-19 11:55:00,182.74,182.9,182.72,182.87,90410.0,173.4382,173.5901,173.4193,173.5616,90410.0
2019-03-19 12:00:00,182.87,182.95,182.71,182.75,81466.0,173.5616,173.6375,173.4098,173.4477,81466.0
2019-03-19 12:05:00,182.75,182.89,182.68,182.85,42718.0,173.4477,173.5806,173.3813,173.5426,42718.0
2019-03-19 12:10:00,182.83,182.88,182.72,182.81,35148.0,173.5237,173.5711,173.4193,173.5047,35148.0
2019-03-19 12:15:00,182.8,182.89,182.69,182.84,50346.0,173.4952,173.5806,173.3908,173.5331,50346.0
2019-03-19 12:20:00,182.84,183.16,182.83,183.01,133054.0,173.5331,173.8369,173.5237,173.6945,133054.0
2019-03-19 12:25:00,182.97,183.02,182.77,182.9,40325.0,173.6565,173.704,173.4667,173.5901,40325.0
2019-03-19 12:30:00,182.87,183.03,182.8,182.88,37520.0,173.5616,173.7135,173.4952,173.5711,37520.0
2019-03-19 12:35:00,182.86,183.09,182.83,183.01,33693.0,173.5521,173.7704,173.5237,173.6945,33693.0
2019-03-19 12:40:00,183.0,183.14,182.96,183.0,32101.0,173.685,173.8179,173.647,173.685,32101.0
2019-03-19 12:45:00,183.04,183.08,180.85,181.02,480097.0,173.723,173.7609,171.6444,171.8058,480097.0
2019-03-19 12:50:00,180.98,181.69,180.94,181.33,217690.0,171.7678,172.4417,171.7299,172.1,217690.0
2019-03-19 12:55:00,181.33,182.15,181.16,182.15,216743.0,172.1,172.8783,171.9387,172.8783,216743.0
2019-03-19 13:00:00,182.15,182.2,181.68,181.94,131535.0,172.8783,172.9257,172.4322,172.679,131535.0
2019-03-19 13:05:00,181.94,182.07,181.62,181.62,70974.0,172.679,172.8023,172.3752,172.3752,70974.0
2019-03-19 13:10:00,181.67,181.94,181.55,181.89,54375.0,172.4227,172.679,172.3088,172.6315,54375.0
2019-03-19 13:15:00,181.88,182.1,181.8,181.98,47695.0,172.622,172.8308,172.5461,172.7169,47695.0
2019-03-19 13:20:00,181.98,182.2,181.94,181.97,54198.0,172.7169,172.9257,172.679,172.7074,54198.0
2019-03-19 13:25:00,182.0,182.07,181.89,181.92,34143.0,172.7359,172.8023,172.6315,172.66,34143.0
2019-03-19 13:30:00,181.9,182.3,181.9,182.3,54824.0,172.641,173.0206,172.641,173.0206,54824.0
2019-03-19 13:35:00,182.27,182.46,182.24,182.39,37186.0,172.9922,173.1725,172.9637,173.106,37186.0
2019-03-19 13:40:00,182.39,182.4,182.26,182.3,22889.0,173.106,173.1155,172.9827,173.0206,22889.0
2019-03-19 13:45:00,182.3,182.4,182.15,182.38,25455.0,173.0206,173.1155,172.8783,173.0966,25455.0
2019-03-19 13:50:00,182.4,182.49,182.28,182.3,41744.0,173.1155,173.201,173.0016,173.0206,41744.0
2019-03-19 13:55:00,182.32,182.6,182.32,182.6,23645.0,173.0396,173.3054,173.0396,173.3054,23645.0
2019-03-19 14:00:00,182.59,182.76,182.57,182.76,28530.0,173.2959,173.4572,173.2769,173.4572,28530.0
2019-03-19 14:05:00,182.72,182.79,182.63,182.73,25426.0,173.4193,173.4857,173.3338,173.4287,25426.0
2019-03-19 14:10:00,182.75,182.75,182.43,182.65,29250.0,173.4477,173.4477,173.144,173.3528,29250.0
2019-03-19 14:15:00,182.67,182.85,182.61,182.8,38655.0,173.3718,173.5426,173.3148,173.4952,38655.0
2019-03-19 14:20:00,182.81,182.94,182.78,182.84,44183.0,173.5047,173.6281,173.4762,173.5331,44183.0
2019-03-19 14:25:00,182.88,182.96,182.63,182.88,73065.0,173.5711,173.647,173.3338,173.5711,73065.0
2019-03-19 14:30:00,182.88,182.95,182.87,182.93,41948.0,173.5711,173.6375,173.5616,173.6186,41948.0
2019-03-19 14:35:00,182.91,183.07,182.91,183.01,53667.0,173.5996,173.7514,173.5996,173.6945,53667.0
2019-03-19 14:40:00,183.02,183.25,183.0,183.25,69151.0,173.704,173.9223,173.685,173.9223,69151.0
2019-03-19 14:45:00,183.24,183.36,183.15,183.23,61672.0,173.9128,174.0267,173.8274,173.9033,61672.0
2019-03-19 14:50:00,183.21,183.24,182.75,182.93,54766.0,173.8843,173.9128,173.4477,173.6186,54766.0
2019-03-19 14:55:00,182.93,183.08,182.8,182.9,102563.0,173.6186,173.7609,173.4952,173.5901,102563.0
2019-03-19 15:00:00,182.92,183.15,182.84,183.14,34272.0,173.6091,173.8274,173.5331,173.8179,34272.0
2019-03-19 15:05:00,183.14,183.17,182.96,182.99,34003.0,173.8179,173.8463,173.647,173.6755,34003.0
2019-03-19 15:10:00,183.0,183.18,182.87,182.89,46313.0,173.685,173.8558,173.5616,173.5806,46313.0
2019-03-19 15:15:00,182.87,182.88,182.67,182.75,55693.0,173.5616,173.5711,173.3718,173.4477,55693.0
2019-03-19 15:20:00,182.76,182.76,182.41,182.41,62095.0,173.4572,173.4572,173.125,173.125,62095.0
2019-03-19 15:25:00,182.42,182.46,182.22,182.23,276582.0,173.1345,173.1725,172.9447,172.9542,276582.0
2019-03-19 15:30:00,182.24,182.45,182.13,182.42,1884546.0,172.9637,173.163,172.8593,173.1345,1884546.0
2019-03-19 15:35:00,182.43,182.44,182.06,182.09,68048.0,173.144,173.1535,172.7928,172.8213,68048.0
2019-03-19 15:40:00,182.09,182.1,181.68,181.74,86364.0,172.8213,172.8308,172.4322,172.4891,86364.0
2019-03-19 15:45:00,181.75,182.23,181.74,182.2,102419.0,172.4986,172.9542,172.4891,172.9257,102419.0
2019-03-19 15:50:00,182.23,182.27,181.96,181.98,130125.0,172.9542,172.9922,172.6979,172.7169,130125.0
2019-03-19 15:55:00,182.0,182.2,181.97,182.15,291982.0,172.7359,172.9257,172.7074,172.8783,291982.0
2019-03-20 09:30:00,180.94,180.95,180.13,180.56,404212.0,171.7299,171.7393,170.9611,171.3692,404212.0
2019-03-20 09:35:00,180.51,180.64,179.88,179.9,231671.0,171.3217,171.4451,170.7238,170.7428,231671.0
2019-03-20 09:40:00,179.91,180.25,179.73,179.93,217204.0,170.7523,171.075,170.5814,170.7713,217204.0
2019-03-20 09:45:00,179.95,179.95,179.1,179.61,301535.0,170.7902,170.7902,169.9835,170.4676,301535.0
2019-03-20 09:50:00,179.63,180.2,179.62,180.16,218686.0,170.4865,171.0275,170.477,170.9896,218686.0
2019-03-20 09:55:00,180.18,180.61,180.02,180.08,193651.0,171.0085,171.4167,170.8567,170.9136,193651.0
2019-03-20 10:00:00,180.05,180.45,180.0,180.3,51042.0,170.8852,171.2648,170.8377,171.1224,51042.0
2019-03-20 10:05:00,180.27,180.65,179.96,180.48,124006.0,171.094,171.4546,170.7997,171.2933,124006.0
2019-03-20 10:10:00,180.46,180.5,180.14,180.25,56087.0,171.2743,171.3123,170.9706,171.075,56087.0
2019-03-20 10:15:00,180.26,180.36,180.05,180.3,45646.0,171.0845,171.1794,170.8852,171.1224,45646.0
2019-03-20 10:20:00,180.34,180.49,179.87,179.94,67559.0,171.1604,171.3028,170.7143,170.7808,67559.0
2019-03-20 10:25:00,179.93,180.04,179.84,179.89,60137.0,170.7713,170.8757,170.6858,170.7333,60137.0
2019-03-20 10:30:00,179.9,180.1,179.85,179.9,64853.0,170.7428,170.9326,170.6953,170.7428,64853.0
2019-03-20 10:35:00,179.9,179.96,179.54,179.66,97288.0,170.7428,170.7997,170.4011,170.515,97288.0
2019-03-20 10:40:00,179.65,179.87,179.61,179.63,45897.0,170.5055,170.7143,170.4676,170.4865,45897.0
2019-03-20 10:45:00,179.65,180.02,179.65,179.99,68288.0,170.5055,170.8567,170.5055,170.8282,68288.0
2019-03-20 10:50:00,179.97,180.35,179.89,180.15,69338.0,170.8092,171.1699,170.7333,170.9801,69338.0
2019-03-20 10:55:00,180.14,180.26,180.02,180.13,32790.0,170.9706,171.0845,170.8567,170.9611,32790.0
2019-03-20 11:00:00,180.17,180.27,180.11,180.14,23695.0,170.999,171.094,170.9421,170.9706,23695.0
2019-03-20 11:05:00,180.14,180.35,180.11,180.32,69630.0,170.9706,171.1699,170.9421,171.1414,69630.0
2019-03-20 11:10:00,180.28,180.55,180.15,180.44,151136.0,171.1035,171.3597,170.9801,171.2553,151136.0
2019-03-20 11:15:00,180.44,180.75,180.4,180.63,82741.0,171.2553,171.5495,171.2173,171.4356,82741.0
2019-03-20 11:20:00,180.63,180.66,180.4,180.48,48448.0,171.4356,171.4641,171.2173,171.2933,48448.0
2019-03-20 11:25:00,180.49,180.61,180.35,180.45,60602.0,171.3028,171.4167,171.1699,171.2648,60602.0
2019-03-20 11:30:00,180.46,180.47,180.03,180.1,27805.0,171.2743,171.2838,170.8662,170.9326,27805.0
2019-03-20 11:35:00,180.11,180.12,179.71,179.76,111334.0,170.9421,170.9516,170.5625,170.6099,111334.0
2019-03-20 11:40:00,179.78,179.79,179.64,179.71,50168.0,170.6289,170.6384,170.496,170.5625,50168.0
2019-03-20 11:45:00,179.73,179.83,179.29,179.29,90972.0,170.5814,170.6764,170.1638,170.1638,90972.0
2019-03-20 11:50:00,179.28,179.63,179.17,179.41,87381.0,170.1544,170.4865,170.05,170.2777,87381.0
2019-03-20 11:55:00,179.43,179.45,179.16,179.45,61624.0,170.2967,170.3157,170.0405,170.3157,61624.0
2019-03-20 12:00:00,179.42,179.6,179.42,179.5,43730.0,170.2872,170.4581,170.2872,170.3632,43730.0
2019-03-20 12:05:00,179.5,179.84,179.49,179.72,81526.0,170.3632,170.6858,170.3537,170.572,81526.0
2019-03-20 12:10:00,179.76,179.76,179.49,179.5,47613.0,170.6099,170.6099,170.3537,170.3632,47613.0
2019-03-20 12:15:00,179.52,179.73,179.45,179.63,49349.0,170.3821,170.5814,170.3157,170.4865,49349.0
2019-03-20 12:20:00,179.63,179.7,179.45,179.5,42922.0,170.4865,170.553,170.3157,170.3632,42922.0
2019-03-20 12:25:00,179.49,179.79,179.45,179.67,44256.0,170.3537,170.6384,170.3157,170.5245,44256.0
2019-03-20 12:30:00,179.65,179.71,178.43,179.03,303775.0,170.5055,170.5625,169.3476,169.9171,303775.0
2019-03-20 12:35:00,179.04,179.36,178.68,179.36,212055.0,169.9266,170.2303,169.5849,170.2303,212055.0
2019-03-20 12:40:00,179.33,179.35,178.76,179.0,85974.0,170.2018,170.2208,169.6608,169.8886,85974.0
2019-03-20 12:45:00,179.0,179.02,178.61,178.75,78872.0,169.8886,169.9076,169.5185,169.6513,78872.0
2019-03-20 12:50:00,178.75,178.96,178.69,178.89,35067.0,169.6513,169.8506,169.5944,169.7842,35067.0
2019-03-20 12:55:00,178.89,179.19,178.86,179.12,50611.0,169.7842,170.0689,169.7557,170.0025,50611.0
2019-03-20 13:00:00,179.17,179.22,178.95,179.04,49375.0,170.05,170.0974,169.8411,169.9266,49375.0
2019-03-20 13:05:00,179.05,179.2,178.99,179.13,29661.0,169.9361,170.0784,169.8791,170.012,29661.0
2019-03-20 13:10:00,179.1,179.23,179.09,179.19,35779.0,169.9835,170.1069,169.974,170.0689,35779.0
2019-03-20 13:15:00,179.2,179.28,178.96,178.98,45928.0,170.0784,170.1544,169.8506,169.8696,45928.0
2019-03-20 13:20:00,178.95,179.08,178.89,179.07,38914.0,169.8411,169.9645,169.7842,169.955,38914.0
2019-03-20 13:25:00,179.03,179.07,178.87,178.92,26098.0,169.9171,169.955,169.7652,169.8127,26098.0
2019-03-20 13:30:00,178.9,178.98,178.81,178.95,26342.0,169.7937,169.8696,169.7083,169.8411,26342.0
2019-03-20 13:35:00,178.96,179.16,178.91,179.11,37721.0,169.8506,170.0405,169.8032,169.993,37721.0
2019-03-20 13:40:00,179.16,179.18,178.97,179.09,30603.0,170.0405,170.0594,169.8601,169.974,30603.0
2019-03-20 13:45:00,179.09,179.22,179.01,179.22,28023.0,169.974,170.0974,169.8981,170.0974,28023.0
2019-03-20 13:50:00,179.23,179.46,179.12,179.46,61052.0,170.1069,170.3252,170.0025,170.3252,61052.0
2019-03-20 13:55:00,179.49,179.56,179.3,179.55,48685.0,170.3537,170.4201,170.1733,170.4106,48685.0
2019-03-20 14:00:00,179.55,180.64,179.49,180.59,257886.0,170.4106,171.4451,170.3537,171.3977,257886.0
2019-03-20 14:05:00,180.57,181.0,180.3,180.58,200977.0,171.3787,171.7868,171.1224,171.3882,200977.0
2019-03-20 14:10:00,180.6,181.0,180.6,180.88,111835.0,171.4072,171.7868,171.4072,171.6729,111835.0
2019-03-20 14:15:00,180.85,180.9,180.42,180.5,112421.0,171.6444,171.6919,171.2363,171.3123,112421.0
2019-03-20 14:20:00,180.49,181.01,180.47,180.98,150710.0,171.3028,171.7963,171.2838,171.7678,150710.0
2019-03-20 14:25:00,180.98,181.35,180.89,181.27,241494.0,171.7678,172.119,171.6824,172.0431,241494.0
2019-03-20 14:30:00,181.3,181.45,181.15,181.26,120065.0,172.0715,172.2139,171.9292,172.0336,120065.0
2019-03-20 14:35:00,181.24,181.38,181.07,181.38,134017.0,172.0146,172.1475,171.8532,172.1475,134017.0
2019-03-20 14:40:00,181.39,181.53,181.25,181.37,73743.0,172.1569,172.2898,172.0241,172.138,73743.0
2019-03-20 14:45:00,181.36,181.55,181.28,181.46,53822.0,172.1285,172.3088,172.0525,172.2234,53822.0
2019-03-20 14:50:00,181.46,181.88,181.45,181.55,107472.0,172.2234,172.622,172.2139,172.3088,107472.0
2019-03-20 14:55:00,181.5,181.53,181.15,181.36,57004.0,172.2614,172.2898,171.9292,172.1285,57004.0
2019-03-20 15:00:00,181.39,181.75,181.16,181.18,71327.0,172.1569,172.4986,171.9387,171.9576,71327.0
2019-03-20 15:05:00,181.21,181.3,180.92,181.14,62810.0,171.9861,172.0715,171.7109,171.9197,62810.0
2019-03-20 15:10:00,181.16,181.33,181.08,181.25,35541.0,171.9387,172.1,171.8627,172.0241,35541.0
2019-03-20 15:15:00,181.25,181.48,181.15,181.3,119563.0,172.0241,172.2424,171.9292,172.0715,119563.0
2019-03-20 15:20:00,181.28,181.67,181.28,181.5,70499.0,172.0525,172.4227,172.0525,172.2614,70499.0
2019-03-20 15:25:00,181.5,181.95,181.5,181.72,165897.0,172.2614,172.6884,172.2614,172.4702,165897.0
2019-03-20 15:30:00,181.65,181.73,181.01,181.21,144862.0,172.4037,172.4796,171.7963,171.9861,144862.0
2019-03-20 15:35:00,181.2,181.36,180.74,180.92,191510.0,171.9766,172.1285,171.54,171.7109,191510.0
2019-03-20 15:40:00,180.91,181.27,180.82,181.14,135936.0,171.7014,172.0431,171.616,171.9197,135936.0
2019-03-20 15:45:00,181.12,181.6,181.12,181.47,209533.0,171.9007,172.3563,171.9007,172.2329,209533.0
2019-03-20 15:50:00,181.46,181.46,181.02,181.09,175076.0,172.2234,172.2234,171.8058,171.8722,175076.0
2019-03-20 15:55:00,181.11,181.35,181.05,181.25,311413.0,171.8912,172.119,171.8343,172.0241,311413.0
2019-03-21 09:30:00,178.95,179.28,178.52,179.24,553399.0,169.8411,170.1544,169.433,170.1164,553399.0
2019-03-21 09:35:00,179.18,180.29,179.17,179.94,235656.0,170.0594,171.1129,170.05,170.7808,235656.0
2019-03-21 09:40:00,179.9,180.55,179.78,180.11,146613.0,170.7428,171.3597,170.6289,170.9421,146613.0
2019-03-21 09:45:00,180.08,180.36,180.0,180.28,60531.0,170.9136,171.1794,170.8377,171.1035,60531.0
2019-03-21 09:50:00,180.29,180.29,179.23,179.58,227704.0,171.1129,171.1129,170.1069,170.4391,227704.0
2019-03-21 09:55:00,179.55,179.63,179.27,179.31,159241.0,170.4106,170.4865,170.1449,170.1828,159241.0
2019-03-21 10:00:00,179.28,179.31,178.76,179.01,192544.0,170.1544,170.1828,169.6608,169.8981,192544.0
2019-03-21 10:05:00,179.08,179.43,179.01,179.31,153357.0,169.9645,170.2967,169.8981,170.1828,153357.0
2019-03-21 10:10:00,179.28,179.78,179.19,179.53,153048.0,170.1544,170.6289,170.0689,170.3916,153048.0
2019-03-21 10:15:00,179.5,179.76,179.4,179.52,54167.0,170.3632,170.6099,170.2682,170.3821,54167.0
2019-03-21 10:20:00,179.54,179.92,179.47,179.8,134747.0,170.4011,170.7618,170.3347,170.6479,134747.0
2019-03-21 10:25:00,179.78,180.39,179.72,180.25,135051.0,170.6289,171.2079,170.572,171.075,135051.0
2019-03-21 10:30:00,180.23,180.26,179.92,180.06,63578.0,171.056,171.0845,170.7618,170.8946,63578.0
2019-03-21 10:35:00,180.05,180.3,179.78,180.3,97478.0,170.8852,171.1224,170.6289,171.1224,97478.0
2019-03-21 10:40:00,180.3,180.39,180.15,180.24,79586.0,171.1224,171.2079,170.9801,171.0655,79586.0
2019-03-21 10:45:00,180.24,180.42,180.13,180.4,76969.0,171.0655,171.2363,170.9611,171.2173,76969.0
2019-03-21 10:50:00,180.43,180.75,180.32,180.7,72865.0,171.2458,171.5495,171.1414,171.5021,72865.0
2019-03-21 10:55:00,180.69,180.74,180.42,180.54,38530.0,171.4926,171.54,171.2363,171.3502,38530.0
2019-03-21 11:00:00,180.55,181.05,180.45,181.0,119688.0,171.3597,171.8343,171.2648,171.7868,119688.0
2019-03-21 11:05:00,181.05,181.07,180.5,180.56,66062.0,171.8343,171.8532,171.3123,171.3692,66062.0
2019-03-21 11:10:00,180.56,180.86,180.54,180.66,40426.0,171.3692,171.6539,171.3502,171.4641,40426.0
2019-03-21 11:15:00,180.66,180.95,180.61,180.79,81169.0,171.4641,171.7393,171.4167,171.5875,81169.0
2019-03-21 11:20:00,180.79,180.89,180.53,180.53,51019.0,171.5875,171.6824,171.3407,171.3407,51019.0
2019-03-21 11:25:00,180.56,180.61,180.17,180.22,80571.0,171.3692,171.4167,170.999,171.0465,80571.0
2019-03-21 11:30:00,180.21,180.3,180.03,180.15,65982.0,171.037,171.1224,170.8662,170.9801,65982.0
2019-03-21 11:35:00,180.14,180.17,179.91,179.93,48843.0,170.9706,170.999,170.7523,170.7713,48843.0
2019-03-21 11:40:00,179.93,180.34,179.9,180.18,51426.0,170.7713,171.1604,170.7428,171.0085,51426.0
2019-03-21 11:45:00,180.19,180.32,179.92,179.95,40978.0,171.018,171.1414,170.7618,170.7902,40978.0
2019-03-21 11:50:00,179.92,180.12,179.78,179.81,69935.0,170.7618,170.9516,170.6289,170.6574,69935.0
2019-03-21 11:55:00,179.77,180.14,179.74,180.06,273417.0,170.6194,170.9706,170.5909,170.8946,273417.0
2019-03-21 12:00:00,180.03,180.12,179.9,179.98,97618.0,170.8662,170.9516,170.7428,170.8187,97618.0
2019-03-21 12:05:00,179.99,180.32,179.99,180.26,99641.0,170.8282,171.1414,170.8282,171.0845,99641.0
2019-03-21 12:10:00,180.29,180.7,180.28,180.67,52758.0,171.1129,171.5021,171.1035,171.4736,52758.0
2019-03-21 12:15:00,180.65,180.83,180.51,180.7,43898.0,171.4546,171.6255,171.3217,171.5021,43898.0
2019-03-21 12:20:00,180.7,180.79,180.52,180.55,29600.0,171.5021,171.5875,171.3312,171.3597,29600.0
2019-03-21 12:25:00,180.55,180.55,180.33,180.34,34455.0,171.3597,171.3597,171.1509,171.1604,34455.0
2019-03-21 12:30:00,180.36,180.45,180.15,180.34,57240.0,171.1794,171.2648,170.9801,171.1604,57240.0
2019-03-21 12:35:00,180.37,180.42,180.18,180.25,26759.0,171.1889,171.2363,171.0085,171.075,26759.0
2019-03-21 12:40:00,180.25,180.46,180.23,180.33,23953.0,171.075,171.2743,171.056,171.1509,23953.0
2019-03-21 12:45:00,180.32,180.45,180.26,180.43,30480.0,171.1414,171.2648,171.0845,171.2458,30480.0
2019-03-21 12:50:00,180.43,180.53,180.3,180.41,44855.0,171.2458,171.3407,171.1224,171.2268,44855.0
2019-03-21 12:55:00,180.38,180.46,180.29,180.41,31841.0,171.1984,171.2743,171.1129,171.2268,31841.0
2019-03-21 13:00:00,180.43,180.63,180.39,180.62,32123.0,171.2458,171.4356,171.2079,171.4261,32123.0
2019-03-21 13:05:00,180.62,180.63,180.31,180.32,32968.0,171.4261,171.4356,171.1319,171.1414,32968.0
2019-03-21 13:10:00,180.35,180.35,180.2,180.27,27557.0,171.1699,171.1699,171.0275,171.094,27557.0
2019-03-21 13:15:00,180.26,180.28,180.15,180.19,18653.0,171.0845,171.1035,170.9801,171.018,18653.0
2019-03-21 13:20:00,180.16,180.22,180.05,180.07,27897.0,170.9896,171.0465,170.8852,170.9041,27897.0
2019-03-21 13:25:00,180.09,180.27,180.05,180.27,19483.0,170.9231,171.094,170.8852,171.094,19483.0
2019-03-21 13:30:00,180.27,180.34,180.21,180.33,19156.0,171.094,171.1604,171.037,171.1509,19156.0
2019-03-21 13:35:00,180.32,180.34,180.1,180.17,57638.0,171.1414,171.1604,170.9326,170.999,57638.0
2019-03-21 13:40:00,180.19,180.37,180.04,180.32,42383.0,171.018,171.1889,170.8757,171.1414,42383.0
2019-03-21 13:45:00,180.3,180.35,180.22,180.34,16540.0,171.1224,171.1699,171.0465,171.1604,16540.0
2019-03-21 13:50:00,180.35,180.35,180.18,180.34,21669.0,171.1699,171.1699,171.0085,171.1604,21669.0
2019-03-21 13:55:00,180.31,180.32,180.14,180.28,31239.0,171.1319,171.1414,170.9706,171.1035,31239.0
2019-03-21 14:00:00,180.27,180.47,180.27,180.47,37836.0,171.094,171.2838,171.094,171.2838,37836.0
2019-03-21 14:05:00,180.47,180.66,180.41,180.64,32262.0,171.2838,171.4641,171.2268,171.4451,32262.0
2019-03-21 14:10:00,180.65,180.79,180.59,180.63,38402.0,171.4546,171.5875,171.3977,171.4356,38402.0
2019-03-21 14:15:00,180.63,180.86,180.59,180.82,44138.0,171.4356,171.6539,171.3977,171.616,44138.0
2019-03-21 14:20:00,180.8,180.97,180.76,180.97,54997.0,171.597,171.7583,171.559,171.7583,54997.0
2019-03-21 14:25:00,180.95,180.96,180.76,180.83,54335.0,171.7393,171.7488,171.559,171.6255,54335.0
2019-03-21 14:30:00,180.85,180.88,180.8,180.86,27699.0,171.6444,171.6729,171.597,171.6539,27699.0
2019-03-21 14:35:00,180.85,181.03,180.83,181.0,324741.0,171.6444,171.8153,171.6255,171.7868,324741.0
2019-03-21 14:40:00,180.98,181.01,180.87,180.94,50412.0,171.7678,171.7963,171.6634,171.7299,50412.0
2019-03-21 14:45:00,180.95,181.02,180.91,180.97,55044.0,171.7393,171.8058,171.7014,171.7583,55044.0
2019-03-21 14:50:00,181.0,181.0,180.73,180.81,35015.0,171.7868,171.7868,171.5305,171.6065,35015.0
2019-03-21 14:55:00,180.81,180.98,180.79,180.86,38184.0,171.6065,171.7678,171.5875,171.6539,38184.0
2019-03-21 15:00:00,180.89,181.23,180.83,181.19,888562.0,171.6824,172.0051,171.6255,171.9671,888562.0
2019-03-21 15:05:00,181.22,181.62,181.2,181.49,108105.0,171.9956,172.3752,171.9766,172.2519,108105.0
2019-03-21 15:10:00,181.5,181.5,181.14,181.35,67855.0,172.2614,172.2614,171.9197,172.119,67855.0
2019-03-21 15:15:00,181.36,181.43,181.23,181.42,50635.0,172.1285,172.1949,172.0051,172.1854,50635.0
2019-03-21 15:20:00,181.43,181.67,181.4,181.67,44482.0,172.1949,172.4227,172.1664,172.4227,44482.0
2019-03-21 15:25:00,181.65,181.73,181.41,181.44,44628.0,172.4037,172.4796,172.1759,172.2044,44628.0
2019-03-21 15:30:00,181.46,181.57,181.39,181.42,50971.0,172.2234,172.3278,172.1569,172.1854,50971.0
2019-03-21 15:35:00,181.44,181.5,181.3,181.41,57194.0,172.2044,172.2614,172.0715,172.1759,57194.0
2019-03-21 15:40:00,181.41,181.63,181.41,181.58,49367.0,172.1759,172.3847,172.1759,172.3373,49367.0
2019-03-21 15:45:00,181.6,181.67,181.34,181.37,95499.0,172.3563,172.4227,172.1095,172.138,95499.0
2019-03-21 15:50:00,181.37,181.57,181.33,181.53,172953.0,172.138,172.3278,172.1,172.2898,172953.0
2019-03-21 15:55:00,181.53,181.73,181.32,181.45,332209.0,172.2898,172.4796,172.0905,172.2139,332209.0
2019-03-22 09:30:00,179.77,180.48,179.53,179.7,372419.0,170.6194,171.2933,170.3916,170.553,372419.0
2019-03-22 09:35:00,179.72,179.84,179.19,179.48,220885.0,170.572,170.6858,170.0689,170.3442,220885.0
2019-03-22 09:40:00,179.53,179.88,179.38,179.62,137474.0,170.3916,170.7238,170.2493,170.477,137474.0
2019-03-22 09:45:00,179.64,179.9,179.11,179.31,216671.0,170.496,170.7428,169.993,170.1828,216671.0
2019-03-22 09:50:00,179.38,179.5,178.54,178.57,268280.0,170.2493,170.3632,169.452,169.4805,268280.0
2019-03-22 09:55:00,178.56,178.69,178.15,178.44,281452.0,169.471,169.5944,169.0819,169.3571,281452.0
2019-03-22 10:00:00,178.42,178.89,178.35,178.68,160438.0,169.3381,169.7842,169.2717,169.5849,160438.0
2019-03-22 10:05:00,178.64,179.04,178.58,178.97,81038.0,169.5469,169.9266,169.49,169.8601,81038.0
2019-03-22 10:10:00,178.98,179.13,178.78,178.99,118282.0,169.8696,170.012,169.6798,169.8791,118282.0
2019-03-22 10:15:00,178.97,179.38,178.91,179.3,90812.0,169.8601,170.2493,169.8032,170.1733,90812.0
2019-03-22 10:20:00,179.28,179.37,178.72,178.77,112187.0,170.1544,170.2398,169.6229,169.6703,112187.0
2019-03-22 10:25:00,178.77,178.83,178.22,178.42,155475.0,169.6703,169.7273,169.1483,169.3381,155475.0
2019-03-22 10:30:00,178.4,178.79,178.31,178.32,114462.0,169.3191,169.6893,169.2337,169.2432,114462.0
2019-03-22 10:35:00,178.34,178.5,178.22,178.24,93524.0,169.2622,169.4141,169.1483,169.1673,93524.0
2019-03-22 10:40:00,178.22,178.24,177.54,177.77,373234.0,169.1483,169.1673,168.5029,168.7212,373234.0
2019-03-22 10:45:00,177.77,177.79,177.4,177.53,183316.0,168.7212,168.7402,168.37,168.4934,183316.0
2019-03-22 10:50:00,177.5,177.6,177.21,177.44,200469.0,168.465,168.5599,168.1897,168.408,200469.0
2019-03-22 10:55:00,177.43,177.71,177.29,177.34,94090.0,168.3985,168.6643,168.2656,168.3131,94090.0
2019-03-22 11:00:00,177.32,177.34,176.7,176.71,341416.0,168.2941,168.3131,167.7057,167.7152,341416.0
2019-03-22 11:05:00,176.71,176.8,176.33,176.59,303951.0,167.7152,167.8006,167.3545,167.6013,303951.0
2019-03-22 11:10:00,176.59,177.09,176.33,177.09,196727.0,167.6013,168.0758,167.3545,168.0758,196727.0
2019-03-22 11:15:00,177.08,177.4,176.62,177.33,161521.0,168.0663,168.37,167.6298,168.3036,161521.0
2019-03-22 11:20:00,177.34,177.46,177.07,177.19,111209.0,168.3131,168.427,168.0568,168.1707,111209.0
2019-03-22 11:25:00,177.18,177.23,176.75,176.89,197195.0,168.1612,168.2087,167.7531,167.886,197195.0
2019-03-22 11:30:00,176.89,177.09,176.73,176.81,59522.0,167.886,168.0758,167.7342,167.8101,59522.0
2019-03-22 11:35:00,176.75,176.77,176.38,176.41,90466.0,167.7531,167.7721,167.402,167.4304,90466.0
2019-03-22 11:40:00,176.39,176.43,176.16,176.26,103125.0,167.4115,167.4494,167.1932,167.2881,103125.0
2019-03-22 11:45:00,176.26,176.43,176.02,176.29,153042.0,167.2881,167.4494,167.0603,167.3165,153042.0
2019-03-22 11:50:00,176.28,176.36,175.68,175.74,147168.0,167.3071,167.383,166.7376,166.7945,147168.0
2019-03-22 11:55:00,175.74,175.84,175.35,175.36,176897.0,166.7945,166.8895,166.4244,166.4339,176897.0
2019-03-22 12:00:00,175.34,176.38,175.33,176.29,141319.0,166.4149,167.402,166.4054,167.3165,141319.0
2019-03-22 12:05:00,176.26,176.48,176.13,176.19,83848.0,167.2881,167.4969,167.1647,167.2216,83848.0
2019-03-22 12:10:00,176.23,176.53,176.21,176.33,128516.0,167.2596,167.5443,167.2406,167.3545,128516.0
2019-03-22 12:15:00,176.33,176.89,176.33,176.75,87131.0,167.3545,167.886,167.3545,167.7531,87131.0
2019-03-22 12:20:00,176.78,177.4,176.76,177.07,161707.0,167.7816,168.37,167.7626,168.0568,161707.0
2019-03-22 12:25:00,177.05,177.31,176.89,177.24,104571.0,168.0379,168.2846,167.886,168.2182,104571.0
2019-03-22 12:30:00,177.25,177.48,177.06,177.37,77920.0,168.2277,168.446,168.0474,168.3416,77920.0
2019-03-22 12:35:00,177.39,177.44,176.79,176.94,53893.0,168.3606,168.408,167.7911,167.9335,53893.0
2019-03-22 12:40:00,176.91,176.91,176.53,176.65,50798.0,167.905,167.905,167.5443,167.6582,50798.0
2019-03-22 12:45:00,176.7,176.98,176.5,176.67,75276.0,167.7057,167.9714,167.5159,167.6772,75276.0
2019-03-22 12:50:00,176.67,177.58,176.65,177.49,76870.0,167.6772,168.5409,167.6582,168.4555,76870.0
2019-03-22 12:55:00,177.46,177.48,177.16,177.34,59693.0,168.427,168.446,168.1423,168.3131,59693.0
2019-03-22 13:00:00,177.33,177.69,177.32,177.53,71103.0,168.3036,168.6453,168.2941,168.4934,71103.0
2019-03-22 13:05:00,177.53,177.73,177.47,177.71,37047.0,168.4934,168.6832,168.4365,168.6643,37047.0
2019-03-22 13:10:00,177.73,177.73,177.32,177.45,45892.0,168.6832,168.6832,168.2941,168.4175,45892.0
2019-03-22 13:15:00,177.45,177.5,177.3,177.31,22727.0,168.4175,168.465,168.2751,168.2846,22727.0
2019-03-22 13:20:00,177.28,177.34,176.93,177.14,67368.0,168.2562,168.3131,167.924,168.1233,67368.0
2019-03-22 13:25:00,177.19,177.25,176.74,176.86,48661.0,168.1707,168.2277,167.7436,167.8575,48661.0
2019-03-22 13:30:00,176.87,177.3,176.83,177.23,35576.0,167.867,168.2751,167.8291,168.2087,35576.0
2019-03-22 13:35:00,177.25,177.38,177.19,177.35,32735.0,168.2277,168.3511,168.1707,168.3226,32735.0
2019-03-22 13:40:00,177.38,177.56,177.19,177.35,40651.0,168.3511,168.5219,168.1707,168.3226,40651.0
2019-03-22 13:45:00,177.32,177.36,177.08,177.17,24211.0,168.2941,168.3321,168.0663,168.1518,24211.0
2019-03-22 13:50:00,177.15,177.15,176.89,177.09,59989.0,168.1328,168.1328,167.886,168.0758,59989.0
2019-03-22 13:55:00,177.04,177.04,176.75,176.85,34139.0,168.0284,168.0284,167.7531,167.848,34139.0
2019-03-22 14:00:00,176.84,177.27,176.79,177.13,50583.0,167.8386,168.2467,167.7911,168.1138,50583.0
2019-03-22 14:05:00,177.14,177.19,176.74,176.89,52660.0,168.1233,168.1707,167.7436,167.886,52660.0
2019-03-22 14:10:00,176.88,177.2,176.87,177.2,50775.0,167.8765,168.1802,167.867,168.1802,50775.0
2019-03-22 14:15:00,177.21,177.4,176.94,177.01,50957.0,168.1897,168.37,167.9335,167.9999,50957.0
2019-03-22 14:20:00,177.05,177.21,176.9,176.9,23814.0,168.0379,168.1897,167.8955,167.8955,23814.0
2019-03-22 14:25:00,176.93,177.18,176.91,176.95,33576.0,167.924,168.1612,167.905,167.943,33576.0
2019-03-22 14:30:00,176.98,177.1,176.64,176.68,36813.0,167.9714,168.0853,167.6487,167.6867,36813.0
2019-03-22 14:35:00,176.68,176.87,176.66,176.86,46142.0,167.6867,167.867,167.6677,167.8575,46142.0
2019-03-22 14:40:00,176.82,177.08,176.8,177.02,40627.0,167.8196,168.0663,167.8006,168.0094,40627.0
2019-03-22 14:45:00,177.06,177.22,176.95,177.12,47219.0,168.0474,168.1992,167.943,168.1043,47219.0
2019-03-22 14:50:00,177.12,177.2,176.93,176.94,59704.0,168.1043,168.1802,167.924,167.9335,59704.0
2019-03-22 14:55:00,176.94,177.2,176.94,177.01,47719.0,167.9335,168.1802,167.9335,167.9999,47719.0
2019-03-22 15:00:00,177.0,177.23,176.81,176.86,57381.0,167.9904,168.2087,167.8101,167.8575,57381.0
2019-03-22 15:05:00,176.87,177.17,176.86,176.92,69344.0,167.867,168.1518,167.8575,167.9145,69344.0
2019-03-22 15:10:00,176.95,177.0,176.66,176.85,68675.0,167.943,167.9904,167.6677,167.848,68675.0
2019-03-22 15:15:00,176.83,176.95,176.69,176.77,38297.0,167.8291,167.943,167.6962,167.7721,38297.0
2019-03-22 15:20:00,176.78,176.97,176.73,176.95,44179.0,167.7816,167.9619,167.7342,167.943,44179.0
2019-03-22 15:25:00,176.94,176.94,176.48,176.54,57872.0,167.9335,167.9335,167.4969,167.5538,57872.0
2019-03-22 15:30:00,176.51,176.53,176.3,176.33,97107.0,167.5253,167.5443,167.326,167.3545,97107.0
2019-03-22 15:35:00,176.32,176.7,176.32,176.51,114672.0,167.345,167.7057,167.345,167.5253,114672.0
2019-03-22 15:40:00,176.51,176.61,176.2,176.26,129032.0,167.5253,167.6203,167.2311,167.2881,129032.0
2019-03-22 15:45:00,176.22,176.56,176.22,176.53,169786.0,167.2501,167.5728,167.2501,167.5443,169786.0
2019-03-22 15:50:00,176.53,176.54,176.15,176.21,227097.0,167.5443,167.5538,167.1837,167.2406,227097.0
2019-03-22 15:55:00,176.21,176.48,176.11,176.29,430237.0,167.2406,167.4969,167.1457,167.3165,430237.0
2019-03-25 09:30:00,174.33,175.93,174.1,175.91,443335.0,165.4563,166.9749,165.238,166.9559,443335.0
2019-03-25 09:35:00,175.84,176.98,175.82,176.56,242548.0,166.8895,167.9714,166.8705,167.5728,242548.0
2019-03-25 09:40:00,176.58,176.58,175.5,175.55,159700.0,167.5918,167.5918,166.5668,166.6142,159700.0
2019-03-25 09:45:00,175.5,175.61,174.74,174.92,134773.0,166.5668,166.6712,165.8454,166.0163,134773.0
2019-03-25 09:50:00,174.94,176.11,174.91,175.6,217210.0,166.0353,167.1457,166.0068,166.6617,217210.0
2019-03-25 09:55:00,175.66,176.14,175.42,175.76,77660.0,166.7186,167.1742,166.4908,166.8135,77660.0
2019-03-25 10:00:00,175.61,176.32,175.51,175.58,101690.0,166.6712,167.345,166.5763,166.6427,101690.0
2019-03-25 10:05:00,175.57,176.18,175.5,175.8,66378.0,166.6332,167.2121,166.5668,166.8515,66378.0
2019-03-25 10:10:00,175.82,175.82,175.0,175.23,85043.0,166.8705,166.8705,166.0922,166.3105,85043.0
2019-03-25 10:15:00,175.1,175.47,175.09,175.36,185540.0,166.1871,166.5383,166.1776,166.4339,185540.0
2019-03-25 10:20:00,175.32,175.49,175.01,175.18,35863.0,166.3959,166.5573,166.1017,166.263,35863.0
2019-03-25 10:25:00,175.18,175.5,175.1,175.5,72811.0,166.263,166.5668,166.1871,166.5668,72811.0
2019-03-25 10:30:00,175.43,176.18,175.35,176.12,97242.0,166.5003,167.2121,166.4244,167.1552,97242.0
2019-03-25 10:35:00,176.13,176.15,175.66,175.87,70470.0,167.1647,167.1837,166.7186,166.9179,70470.0
2019-03-25 10:40:00,175.79,176.37,175.73,176.24,86860.0,166.842,167.3925,166.7851,167.2691,86860.0
2019-03-25 10:45:00,176.25,176.78,176.16,176.78,99823.0,167.2786,167.7816,167.1932,167.7816,99823.0
2019-03-25 10:50:00,176.78,177.31,176.78,177.07,85120.0,167.7816,168.2846,167.7816,168.0568,85120.0
2019-03-25 10:55:00,177.07,177.36,176.89,177.01,113654.0,168.0568,168.3321,167.886,167.9999,113654.0
2019-03-25 11:00:00,177.0,177.31,176.9,177.11,57729.0,167.9904,168.2846,167.8955,168.0948,57729.0
2019-03-25 11:05:00,177.13,177.66,177.13,177.49,70600.0,168.1138,168.6168,168.1138,168.4555,70600.0
2019-03-25 11:10:00,177.48,177.56,177.02,177.3,69154.0,168.446,168.5219,168.0094,168.2751,69154.0
2019-03-25 11:15:00,177.28,177.49,177.23,177.45,39648.0,168.2562,168.4555,168.2087,168.4175,39648.0
2019-03-25 11:20:00,177.41,177.79,177.4,177.71,63785.0,168.3795,168.7402,168.37,168.6643,63785.0
2019-03-25 11:25:00,177.75,178.21,177.72,178.1,92064.0,168.7022,169.1388,168.6738,169.0344,92064.0
2019-03-25 11:30:00,178.11,178.13,177.76,177.9,51221.0,169.0439,169.0629,168.7117,168.8446,51221.0
2019-03-25 11:35:00,177.91,178.23,177.6,178.0,64087.0,168.8541,169.1578,168.5599,168.9395,64087.0
2019-03-25 11:40:00,178.01,178.07,177.71,177.74,76157.0,168.949,169.0059,168.6643,168.6927,76157.0
2019-03-25 11:45:00,177.7,177.93,177.62,177.63,40938.0,168.6548,168.8731,168.5788,168.5883,40938.0
2019-03-25 11:50:00,177.62,177.79,177.56,177.56,56356.0,168.5788,168.7402,168.5219,168.5219,56356.0
2019-03-25 11:55:00,177.56,177.65,177.41,177.5,44212.0,168.5219,168.6073,168.3795,168.465,44212.0
2019-03-25 12:00:00,177.56,177.75,177.41,177.75,35888.0,168.5219,168.7022,168.3795,168.7022,35888.0
2019-03-25 12:05:00,177.77,178.0,177.75,177.86,21671.0,168.7212,168.9395,168.7022,168.8066,21671.0
2019-03-25 12:10:00,177.82,178.03,177.72,177.97,43511.0,168.7687,168.968,168.6738,168.911,43511.0
2019-03-25 12:15:00,177.95,178.42,177.85,178.37,55366.0,168.8921,169.3381,168.7971,169.2907,55366.0
2019-03-25 12:20:00,178.36,178.49,178.26,178.39,28590.0,169.2812,169.4046,169.1863,169.3097,28590.0
2019-03-25 12:25:00,178.35,178.45,178.19,178.2,36311.0,169.2717,169.3666,169.1198,169.1293,36311.0
2019-03-25 12:30:00,178.16,178.31,177.81,177.88,43736.0,169.0914,169.2337,168.7592,168.8256,43736.0
2019-03-25 12:35:00,177.87,178.05,177.72,177.89,54560.0,168.8161,168.987,168.6738,168.8351,54560.0
2019-03-25 12:40:00,177.85,177.97,177.72,177.88,37207.0,168.7971,168.911,168.6738,168.8256,37207.0
2019-03-25 12:45:00,177.89,177.91,177.69,177.79,46361.0,168.8351,168.8541,168.6453,168.7402,46361.0
2019-03-25 12:50:00,177.83,178.09,177.79,178.05,45690.0,168.7782,169.0249,168.7402,168.987,45690.0
2019-03-25 12:55:00,178.03,178.1,177.87,177.98,64094.0,168.968,169.0344,168.8161,168.9205,64094.0
2019-03-25 13:00:00,178.05,178.06,177.7,177.75,24750.0,168.987,168.9965,168.6548,168.7022,24750.0
2019-03-25 13:05:00,177.7,177.84,177.5,177.57,32315.0,168.6548,168.7877,168.465,168.5314,32315.0
2019-03-25 13:10:00,177.58,178.18,177.54,177.93,29216.0,168.5409,169.1103,168.5029,168.8731,29216.0
2019-03-25 13:15:00,177.98,177.98,177.58,177.81,24613.0,168.9205,168.9205,168.5409,168.7592,24613.0
2019-03-25 13:20:00,177.81,177.81,177.56,177.7,37993.0,168.7592,168.7592,168.5219,168.6548,37993.0
2019-03-25 13:25:00,177.7,177.71,177.41,177.47,25367.0,168.6548,168.6643,168.3795,168.4365,25367.0
2019-03-25 13:30:00,177.45,177.5,177.22,177.42,42301.0,168.4175,168.465,168.1992,168.389,42301.0
2019-03-25 13:35:00,177.4,177.65,177.35,177.52,18734.0,168.37,168.6073,168.3226,168.4839,18734.0
2019-03-25 13:40:00,177.48,177.54,177.27,177.33,23228.0,168.446,168.5029,168.2467,168.3036,23228.0
2019-03-25 13:45:00,177.32,177.33,176.85,176.94,57575.0,168.2941,168.3036,167.848,167.9335,57575.0
2019-03-25 13:50:00,176.97,177.06,176.73,176.82,26227.0,167.9619,168.0474,167.7342,167.8196,26227.0
2019-03-25 13:55:00,176.81,177.0,176.75,176.88,25566.0,167.8101,167.9904,167.7531,167.8765,25566.0
2019-03-25 14:00:00,176.88,177.23,176.75,176.97,34857.0,167.8765,168.2087,167.7531,167.9619,34857.0
2019-03-25 14:05:00,176.96,177.03,176.68,176.74,51439.0,167.9524,168.0189,167.6867,167.7436,51439.0
2019-03-25 14:10:00,176.77,177.24,176.73,177.21,28837.0,167.7721,168.2182,167.7342,168.1897,28837.0
2019-03-25 14:15:00,177.18,177.26,176.85,176.91,31020.0,168.1612,168.2372,167.848,167.905,31020.0
2019-03-25 14:20:00,176.9,177.15,176.87,176.98,26444.0,167.8955,168.1328,167.867,167.9714,26444.0
2019-03-25 14:25:00,176.99,177.17,176.86,177.14,18790.0,167.9809,168.1518,167.8575,168.1233,18790.0
2019-03-25 14:30:00,177.16,177.42,177.15,177.28,34679.0,168.1423,168.389,168.1328,168.2562,34679.0
2019-03-25 14:35:00,177.31,177.57,177.28,177.57,29366.0,168.2846,168.5314,168.2562,168.5314,29366.0
2019-03-25 14:40:00,177.55,177.72,177.46,177.69,32096.0,168.5124,168.6738,168.427,168.6453,32096.0
2019-03-25 14:45:00,177.66,177.68,177.43,177.47,26747.0,168.6168,168.6358,168.3985,168.4365,26747.0
2019-03-25 14:50:00,177.5,177.58,177.33,177.51,29687.0,168.465,168.5409,168.3036,168.4744,29687.0
2019-03-25 14:55:00,177.53,177.75,177.53,177.67,35190.0,168.4934,168.7022,168.4934,168.6263,35190.0
2019-03-25 15:00:00,177.7,177.89,177.67,177.69,55559.0,168.6548,168.8351,168.6263,168.6453,55559.0
2019-03-25 15:05:00,177.72,177.97,177.62,177.97,36260.0,168.6738,168.911,168.5788,168.911,36260.0
2019-03-25 15:10:00,177.91,178.3,177.91,178.25,80653.0,168.8541,169.2242,168.8541,169.1768,80653.0
2019-03-25 15:15:00,178.3,178.43,178.1,178.1,60504.0,169.2242,169.3476,169.0344,169.0344,60504.0
2019-03-25 15:20:00,178.1,178.32,178.04,178.28,56183.0,169.0344,169.2432,168.9775,169.2053,56183.0
2019-03-25 15:25:00,178.27,178.67,178.25,178.65,87443.0,169.1958,169.5754,169.1768,169.5564,87443.0
2019-03-25 15:30:00,178.62,178.74,178.48,178.55,85145.0,169.5279,169.6418,169.3951,169.4615,85145.0
2019-03-25 15:35:00,178.53,178.72,178.51,178.53,55858.0,169.4425,169.6229,169.4235,169.4425,55858.0
2019-03-25 15:40:00,178.55,178.75,178.53,178.72,73535.0,169.4615,169.6513,169.4425,169.6229,73535.0
2019-03-25 15:45:00,178.73,178.9,178.58,178.66,139348.0,169.6323,169.7937,169.49,169.5659,139348.0
2019-03-25 15:50:00,178.66,178.73,178.34,178.44,154083.0,169.5659,169.6323,169.2622,169.3571,154083.0
2019-03-25 15:55:00,178.46,178.82,178.16,178.75,389587.0,169.3761,169.7178,169.0914,169.6513,389587.0
2019-03-26 09:30:00,179.7,180.22,179.5,179.92,544858.0,170.553,171.0465,170.3632,170.7618,544858.0
2019-03-26 09:35:00,179.96,180.63,179.9,180.48,236583.0,170.7997,171.4356,170.7428,171.2933,236583.0
2019-03-26 09:40:00,180.51,180.65,179.96,180.3,212604.0,171.3217,171.4546,170.7997,171.1224,212604.0
2019-03-26 09:45:00,180.32,180.45,179.9,179.98,162634.0,171.1414,171.2648,170.7428,170.8187,162634.0
2019-03-26 09:50:00,180.0,180.22,179.8,179.96,145638.0,170.8377,171.0465,170.6479,170.7997,145638.0
2019-03-26 09:55:00,179.95,179.96,179.54,179.86,95405.0,170.7902,170.7997,170.4011,170.7048,95405.0
2019-03-26 10:00:00,179.83,180.05,179.67,179.79,85137.0,170.6764,170.8852,170.5245,170.6384,85137.0
2019-03-26 10:05:00,179.79,179.82,179.05,179.1,128689.0,170.6384,170.6669,169.9361,169.9835,128689.0
2019-03-26 10:10:00,179.09,179.3,178.91,178.96,130331.0,169.974,170.1733,169.8032,169.8506,130331.0
2019-03-26 10:15:00,178.92,179.09,178.68,178.71,104143.0,169.8127,169.974,169.5849,169.6134,104143.0
2019-03-26 10:20:00,178.68,178.85,178.41,178.84,138260.0,169.5849,169.7462,169.3286,169.7367,138260.0
2019-03-26 10:25:00,178.81,179.07,178.81,178.9,103016.0,169.7083,169.955,169.7083,169.7937,103016.0
2019-03-26 10:30:00,178.92,179.0,178.46,178.46,101201.0,169.8127,169.8886,169.3761,169.3761,101201.0
2019-03-26 10:35:00,178.48,178.58,178.19,178.58,91284.0,169.3951,169.49,169.1198,169.49,91284.0
2019-03-26 10:40:00,178.65,178.84,178.43,178.45,58046.0,169.5564,169.7367,169.3476,169.3666,58046.0
2019-03-26 10:45:00,178.48,179.29,178.46,179.29,76410.0,169.3951,170.1638,169.3761,170.1638,76410.0
2019-03-26 10:50:00,179.29,179.3,179.04,179.13,69853.0,170.1638,170.1733,169.9266,170.012,69853.0
2019-03-26 10:55:00,179.12,179.22,178.62,178.69,69515.0,170.0025,170.0974,169.5279,169.5944,69515.0
2019-03-26 11:00:00,178.7,178.99,178.6,178.7,54077.0,169.6039,169.8791,169.509,169.6039,54077.0
2019-03-26 11:05:00,178.71,178.77,178.51,178.6,44462.0,169.6134,169.6703,169.4235,169.509,44462.0
2019-03-26 11:10:00,178.6,178.65,178.42,178.42,52935.0,169.509,169.5564,169.3381,169.3381,52935.0
2019-03-26 11:15:00,178.42,178.58,178.02,178.18,97336.0,169.3381,169.49,168.9585,169.1103,97336.0
2019-03-26 11:20:00,178.19,178.3,178.02,178.18,45470.0,169.1198,169.2242,168.9585,169.1103,45470.0
2019-03-26 11:25:00,178.16,178.2,177.9,178.12,72387.0,169.0914,169.1293,168.8446,169.0534,72387.0
2019-03-26 11:30:00,178.11,178.43,178.1,178.25,43023.0,169.0439,169.3476,169.0344,169.1768,43023.0
2019-03-26 11:35:00,178.25,178.47,178.15,178.44,41162.0,169.1768,169.3856,169.0819,169.3571,41162.0
2019-03-26 11:40:00,178.43,178.45,178.24,178.33,46785.0,169.3476,169.3666,169.1673,169.2527,46785.0
2019-03-26 11:45:00,178.29,178.29,177.68,177.83,77629.0,169.2147,169.2147,168.6358,168.7782,77629.0
2019-03-26 11:50:00,177.88,177.96,177.61,177.92,46099.0,168.8256,168.9015,168.5694,168.8636,46099.0
2019-03-26 11:55:00,177.87,178.24,177.82,178.19,37045.0,168.8161,169.1673,168.7687,169.1198,37045.0
2019-03-26 12:00:00,178.19,178.28,178.02,178.06,25346.0,169.1198,169.2053,168.9585,168.9965,25346.0
2019-03-26 12:05:00,178.06,178.37,178.02,178.26,47665.0,168.9965,169.2907,168.9585,169.1863,47665.0
2019-03-26 12:10:00,178.24,178.38,178.19,178.27,24061.0,169.1673,169.3002,169.1198,169.1958,24061.0
2019-03-26 12:15:00,178.27,178.45,178.27,178.36,21708.0,169.1958,169.3666,169.1958,169.2812,21708.0
2019-03-26 12:20:00,178.41,178.44,177.91,177.92,29591.0,169.3286,169.3571,168.8541,168.8636,29591.0
2019-03-26 12:25:00,177.95,178.15,177.72,178.03,58972.0,168.8921,169.0819,168.6738,168.968,58972.0
2019-03-26 12:30:00,178.0,178.24,177.97,178.2,37803.0,168.9395,169.1673,168.911,169.1293,37803.0
2019-03-26 12:35:00,178.23,178.48,178.23,178.33,50235.0,169.1578,169.3951,169.1578,169.2527,50235.0
2019-03-26 12:40:00,178.34,178.36,177.96,178.21,31520.0,169.2622,169.2812,168.9015,169.1388,31520.0
2019-03-26 12:45:00,178.2,178.36,178.06,178.06,15975.0,169.1293,169.2812,168.9965,168.9965,15975.0
2019-03-26 12:50:00,178.05,178.31,178.05,178.23,12916.0,168.987,169.2337,168.987,169.1578,12916.0
2019-03-26 12:55:00,178.31,178.35,178.16,178.33,14909.0,169.2337,169.2717,169.0914,169.2527,14909.0
2019-03-26 13:00:00,178.36,178.38,178.11,178.21,25499.0,169.2812,169.3002,169.0439,169.1388,25499.0
2019-03-26 13:05:00,178.19,178.25,177.96,178.07,53194.0,169.1198,169.1768,168.9015,169.0059,53194.0
2019-03-26 13:10:00,178.08,178.2,177.95,178.1,45206.0,169.0154,169.1293,168.8921,169.0344,45206.0
2019-03-26 13:15:00,178.13,178.26,178.09,178.23,16207.0,169.0629,169.1863,169.0249,169.1578,16207.0
2019-03-26 13:20:00,178.23,178.23,177.95,177.96,17619.0,169.1578,169.1578,168.8921,168.9015,17619.0
2019-03-26 13:25:00,177.96,178.03,177.86,177.99,42990.0,168.9015,168.968,168.8066,168.93,42990.0
2019-03-26 13:30:00,177.97,178.0,177.85,177.88,17020.0,168.911,168.9395,168.7971,168.8256,17020.0
2019-03-26 13:35:00,177.89,177.92,177.73,177.82,25402.0,168.8351,168.8636,168.6832,168.7687,25402.0
2019-03-26 13:40:00,177.76,177.96,177.76,177.95,11417.0,168.7117,168.9015,168.7117,168.8921,11417.0
2019-03-26 13:45:00,177.96,178.12,177.91,177.94,13009.0,168.9015,169.0534,168.8541,168.8826,13009.0
2019-03-26 13:50:00,177.92,178.04,177.77,177.84,18341.0,168.8636,168.9775,168.7212,168.7877,18341.0
2019-03-26 13:55:00,177.8,177.81,177.5,177.67,48201.0,168.7497,168.7592,168.465,168.6263,48201.0
2019-03-26 14:00:00,177.65,177.75,177.35,177.49,36792.0,168.6073,168.7022,168.3226,168.4555,36792.0
2019-03-26 14:05:00,177.45,177.84,177.42,177.65,38467.0,168.4175,168.7877,168.389,168.6073,38467.0
2019-03-26 14:10:00,177.64,177.64,177.34,177.42,30509.0,168.5978,168.5978,168.3131,168.389,30509.0
2019-03-26 14:15:00,177.45,177.69,177.44,177.67,23436.0,168.4175,168.6453,168.408,168.6263,23436.0
2019-03-26 14:20:00,177.78,177.78,177.42,177.53,26380.0,168.7307,168.7307,168.389,168.4934,26380.0
2019-03-26 14:25:00,177.61,177.77,177.21,177.25,53855.0,168.5694,168.7212,168.1897,168.2277,53855.0
2019-03-26 14:30:00,177.21,177.28,177.09,177.21,37189.0,168.1897,168.2562,168.0758,168.1897,37189.0
2019-03-26 14:35:00,177.17,177.51,177.15,177.46,27237.0,168.1518,168.4744,168.1328,168.427,27237.0
2019-03-26 14:40:00,177.5,177.53,177.36,177.52,16545.0,168.465,168.4934,168.3321,168.4839,16545.0
2019-03-26 14:45:00,177.53,177.59,177.37,177.45,32752.0,168.4934,168.5504,168.3416,168.4175,32752.0
2019-03-26 14:50:00,177.45,177.45,177.2,177.2,22526.0,168.4175,168.4175,168.1802,168.1802,22526.0
2019-03-26 14:55:00,177.18,177.7,177.15,177.7,21457.0,168.1612,168.6548,168.1328,168.6548,21457.0
2019-03-26 15:00:00,177.65,177.99,177.65,177.92,423578.0,168.6073,168.93,168.6073,168.8636,423578.0
2019-03-26 15:05:00,177.94,178.13,177.82,178.03,17080.0,168.8826,169.0629,168.7687,168.968,17080.0
2019-03-26 15:10:00,178.0,178.1,177.87,177.91,22121.0,168.9395,169.0344,168.8161,168.8541,22121.0
2019-03-26 15:15:00,177.9,177.9,177.67,177.71,23542.0,168.8446,168.8446,168.6263,168.6643,23542.0
2019-03-26 15:20:00,177.65,177.76,177.41,177.47,82500.0,168.6073,168.7117,168.3795,168.4365,82500.0
2019-03-26 15:25:00,177.46,177.48,177.18,177.2,53838.0,168.427,168.446,168.1612,168.1802,53838.0
2019-03-26 15:30:00,177.2,177.24,177.1,177.14,77136.0,168.1802,168.2182,168.0853,168.1233,77136.0
2019-03-26 15:35:00,177.15,177.45,177.14,177.35,86776.0,168.1328,168.4175,168.1233,168.3226,86776.0
2019-03-26 15:40:00,177.36,177.39,177.2,177.35,87178.0,168.3321,168.3606,168.1802,168.3226,87178.0
2019-03-26 15:45:00,177.32,177.48,177.21,177.34,70027.0,168.2941,168.446,168.1897,168.3131,70027.0
2019-03-26 15:50:00,177.34,177.49,177.28,177.37,79958.0,168.3131,168.4555,168.2562,168.3416,79958.0
2019-03-26 15:55:00,177.4,178.12,177.4,178.07,319220.0,168.37,169.0534,168.37,169.0059,319220.0
2019-03-27 09:30:00,177.7,178.55,177.7,178.41,301997.0,168.6548,169.4615,168.6548,169.3286,301997.0
2019-03-27 09:35:00,178.42,178.63,177.88,178.11,145223.0,169.3381,169.5374,168.8256,169.0439,145223.0
2019-03-27 09:40:00,178.15,178.26,177.83,178.12,98550.0,169.0819,169.1863,168.7782,169.0534,98550.0
2019-03-27 09:45:00,178.12,178.26,177.76,177.88,105185.0,169.0534,169.1863,168.7117,168.8256,105185.0
2019-03-27 09:50:00,177.87,178.43,177.78,178.2,122058.0,168.8161,169.3476,168.7307,169.1293,122058.0
2019-03-27 09:55:00,178.2,178.2,177.6,177.77,81563.0,169.1293,169.1293,168.5599,168.7212,81563.0
2019-03-27 10:00:00,177.73,178.0,177.67,177.76,72537.0,168.6832,168.9395,168.6263,168.7117,72537.0
2019-03-27 10:05:00,177.74,178.07,177.65,178.07,395229.0,168.6927,169.0059,168.6073,169.0059,395229.0
2019-03-27 10:10:00,178.08,178.57,178.08,178.54,110334.0,169.0154,169.4805,169.0154,169.452,110334.0
2019-03-27 10:15:00,178.55,178.99,178.45,178.99,156119.0,169.4615,169.8791,169.3666,169.8791,156119.0
2019-03-27 10:20:00,178.98,179.4,178.88,179.32,105385.0,169.8696,170.2682,169.7747,170.1923,105385.0
2019-03-27 10:25:00,179.33,179.57,179.17,179.47,101113.0,170.2018,170.4296,170.05,170.3347,101113.0
2019-03-27 10:30:00,179.51,179.83,179.4,179.46,182875.0,170.3726,170.6764,170.2682,170.3252,182875.0
2019-03-27 10:35:00,179.5,179.66,179.24,179.3,72881.0,170.3632,170.515,170.1164,170.1733,72881.0
2019-03-27 10:40:00,179.28,179.45,178.83,179.02,131561.0,170.1544,170.3157,169.7273,169.9076,131561.0
2019-03-27 10:45:00,178.97,179.33,178.75,179.13,95372.0,169.8601,170.2018,169.6513,170.012,95372.0
2019-03-27 10:50:00,179.12,179.31,178.88,179.17,65100.0,170.0025,170.1828,169.7747,170.05,65100.0
2019-03-27 10:55:00,179.18,179.57,179.16,179.48,59621.0,170.0594,170.4296,170.0405,170.3442,59621.0
2019-03-27 11:00:00,179.47,179.68,178.93,178.99,97279.0,170.3347,170.534,169.8222,169.8791,97279.0
2019-03-27 11:05:00,178.98,179.09,178.75,178.86,66715.0,169.8696,169.974,169.6513,169.7557,66715.0
2019-03-27 11:10:00,178.86,179.04,178.53,178.57,51393.0,169.7557,169.9266,169.4425,169.4805,51393.0
2019-03-27 11:15:00,178.58,178.64,178.19,178.27,101862.0,169.49,169.5469,169.1198,169.1958,101862.0
2019-03-27 11:20:00,178.26,178.52,178.05,178.35,53912.0,169.1863,169.433,168.987,169.2717,53912.0
2019-03-27 11:25:00,178.35,178.42,177.77,177.77,62429.0,169.2717,169.3381,168.7212,168.7212,62429.0
2019-03-27 11:30:00,177.76,177.83,177.34,177.42,103016.0,168.7117,168.7782,168.3131,168.389,103016.0
2019-03-27 11:35:00,177.41,177.9,177.31,177.48,67192.0,168.3795,168.8446,168.2846,168.446,67192.0
2019-03-27 11:40:00,177.49,177.56,177.04,177.05,103229.0,168.4555,168.5219,168.0284,168.0379,103229.0
2019-03-27 11:45:00,177.05,177.43,176.96,177.08,101508.0,168.0379,168.3985,167.9524,168.0663,101508.0
2019-03-27 11:50:00,177.05,177.55,176.91,177.18,84698.0,168.0379,168.5124,167.905,168.1612,84698.0
2019-03-27 11:55:00,177.18,177.53,177.07,177.21,75399.0,168.1612,168.4934,168.0568,168.1897,75399.0
2019-03-27 12:00:00,177.18,177.54,177.12,177.52,63667.0,168.1612,168.5029,168.1043,168.4839,63667.0
2019-03-27 12:05:00,177.49,177.75,177.48,177.7,44943.0,168.4555,168.7022,168.446,168.6548,44943.0
2019-03-27 12:10:00,177.7,177.7,177.05,177.05,72747.0,168.6548,168.6548,168.0379,168.0379,72747.0
2019-03-27 12:15:00,177.08,177.35,177.07,177.24,36549.0,168.0663,168.3226,168.0568,168.2182,36549.0
2019-03-27 12:20:00,177.28,177.55,177.22,177.36,80233.0,168.2562,168.5124,168.1992,168.3321,80233.0
2019-03-27 12:25:00,177.38,177.41,176.96,177.32,61760.0,168.3511,168.3795,167.9524,168.2941,61760.0
2019-03-27 12:30:00,177.31,177.41,177.23,177.35,28977.0,168.2846,168.3795,168.2087,168.3226,28977.0
2019-03-27 12:35:00,177.38,177.52,177.32,177.43,44713.0,168.3511,168.4839,168.2941,168.3985,44713.0
2019-03-27 12:40:00,177.43,177.61,177.3,177.61,37240.0,168.3985,168.5694,168.2751,168.5694,37240.0
2019-03-27 12:45:00,177.6,177.83,177.52,177.81,38452.0,168.5599,168.7782,168.4839,168.7592,38452.0
2019-03-27 12:50:00,177.82,177.92,177.63,177.78,96769.0,168.7687,168.8636,168.5883,168.7307,96769.0
2019-03-27 12:55:00,177.78,177.95,177.55,177.56,139188.0,168.7307,168.8921,168.5124,168.5219,139188.0
2019-03-27 13:00:00,177.56,177.6,177.42,177.45,17279.0,168.5219,168.5599,168.389,168.4175,17279.0
2019-03-27 13:05:00,177.47,177.53,177.26,177.26,21698.0,168.4365,168.4934,168.2372,168.2372,21698.0
2019-03-27 13:10:00,177.27,177.84,177.25,177.78,26666.0,168.2467,168.7877,168.2277,168.7307,26666.0
2019-03-27 13:15:00,177.78,177.93,177.68,177.78,15508.0,168.7307,168.8731,168.6358,168.7307,15508.0
2019-03-27 13:20:00,177.81,177.81,177.64,177.78,269275.0,168.7592,168.7592,168.5978,168.7307,269275.0
2019-03-27 13:25:00,177.78,178.03,177.78,177.99,33216.0,168.7307,168.968,168.7307,168.93,33216.0
2019-03-27 13:30:00,177.99,178.16,177.98,178.02,28960.0,168.93,169.0914,168.9205,168.9585,28960.0
2019-03-27 13:35:00,178.04,178.04,177.78,177.94,12688.0,168.9775,168.9775,168.7307,168.8826,12688.0
2019-03-27 13:40:00,177.93,178.15,177.93,178.15,22329.0,168.8731,169.0819,168.8731,169.0819,22329.0
2019-03-27 13:45:00,178.15,178.21,178.02,178.06,17298.0,169.0819,169.1388,168.9585,168.9965,17298.0
2019-03-27 13:50:00,178.04,178.06,177.79,177.91,15727.0,168.9775,168.9965,168.7402,168.8541,15727.0
2019-03-27 13:55:00,177.94,177.97,177.78,177.79,12137.0,168.8826,168.911,168.7307,168.7402,12137.0
2019-03-27 14:00:00,177.81,178.04,177.72,177.95,22858.0,168.7592,168.9775,168.6738,168.8921,22858.0
2019-03-27 14:05:00,177.96,177.96,177.72,177.87,13121.0,168.9015,168.9015,168.6738,168.8161,13121.0
2019-03-27 14:10:00,177.83,178.18,177.76,178.05,45540.0,168.7782,169.1103,168.7117,168.987,45540.0
2019-03-27 14:15:00,178.05,178.08,177.73,177.75,22412.0,168.987,169.0154,168.6832,168.7022,22412.0
2019-03-27 14:20:00,177.75,177.82,177.62,177.81,33862.0,168.7022,168.7687,168.5788,168.7592,33862.0
2019-03-27 14:25:00,177.81,177.86,177.66,177.73,19992.0,168.7592,168.8066,168.6168,168.6832,19992.0
2019-03-27 14:30:00,177.74,177.88,177.65,177.72,34216.0,168.6927,168.8256,168.6073,168.6738,34216.0
2019-03-27 14:35:00,177.74,177.8,177.31,177.31,25547.0,168.6927,168.7497,168.2846,168.2846,25547.0
2019-03-27 14:40:00,177.33,177.48,177.32,177.45,23948.0,168.3036,168.446,168.2941,168.4175,23948.0
2019-03-27 14:45:00,177.46,177.54,177.4,177.52,15967.0,168.427,168.5029,168.37,168.4839,15967.0
2019-03-27 14:50:00,177.55,177.7,177.53,177.62,22848.0,168.5124,168.6548,168.4934,168.5788,22848.0
2019-03-27 14:55:00,177.65,177.71,177.33,177.41,35839.0,168.6073,168.6643,168.3036,168.3795,35839.0
2019-03-27 15:00:00,177.42,177.55,177.22,177.27,33733.0,168.389,168.5124,168.1992,168.2467,33733.0
2019-03-27 15:05:00,177.28,177.4,177.13,177.22,27898.0,168.2562,168.37,168.1138,168.1992,27898.0
2019-03-27 15:10:00,177.22,177.42,177.21,177.34,34094.0,168.1992,168.389,168.1897,168.3131,34094.0
2019-03-27 15:15:00,177.34,177.4,177.25,177.32,35690.0,168.3131,168.37,168.2277,168.2941,35690.0
2019-03-27 15:20:00,177.31,177.53,177.3,177.4,36373.0,168.2846,168.4934,168.2751,168.37,36373.0
2019-03-27 15:25:00,177.39,177.67,177.35,177.63,37246.0,168.3606,168.6263,168.3226,168.5883,37246.0
2019-03-27 15:30:00,177.65,177.94,177.65,177.77,45517.0,168.6073,168.8826,168.6073,168.7212,45517.0
2019-03-27 15:35:00,177.78,177.86,177.56,177.6,43186.0,168.7307,168.8066,168.5219,168.5599,43186.0
2019-03-27 15:40:00,177.58,177.58,177.46,177.51,39877.0,168.5409,168.5409,168.427,168.4744,39877.0
2019-03-27 15:45:00,177.5,177.74,177.38,177.38,87186.0,168.465,168.6927,168.3511,168.3511,87186.0
2019-03-27 15:50:00,177.37,177.48,177.26,177.26,93079.0,168.3416,168.446,168.2372,168.2372,93079.0
2019-03-27 15:55:00,177.26,177.26,176.92,177.03,207422.0,168.2372,168.2372,167.9145,168.0189,207422.0
2019-03-28 09:30:00,177.47,177.52,176.68,177.08,305266.0,168.4365,168.4839,167.6867,168.0663,305266.0
2019-03-28 09:35:00,177.12,177.43,176.62,177.03,138943.0,168.1043,168.3985,167.6298,168.0189,138943.0
2019-03-28 09:40:00,177.06,177.53,176.47,177.53,151822.0,168.0474,168.4934,167.4874,168.4934,151822.0
2019-03-28 09:45:00,177.54,177.81,177.26,177.79,135062.0,168.5029,168.7592,168.2372,168.7402,135062.0
2019-03-28 09:50:00,177.79,178.1,177.54,177.71,151460.0,168.7402,169.0344,168.5029,168.6643,151460.0
2019-03-28 09:55:00,177.71,178.02,177.63,177.88,110848.0,168.6643,168.9585,168.5883,168.8256,110848.0
2019-03-28 10:00:00,177.92,178.49,177.87,178.4,144802.0,168.8636,169.4046,168.8161,169.3191,144802.0
2019-03-28 10:05:00,178.42,178.48,178.24,178.36,61256.0,169.3381,169.3951,169.1673,169.2812,61256.0
2019-03-28 10:10:00,178.35,178.53,178.14,178.21,90325.0,169.2717,169.4425,169.0724,169.1388,90325.0
2019-03-28 10:15:00,178.21,178.43,177.92,178.09,77179.0,169.1388,169.3476,168.8636,169.0249,77179.0
2019-03-28 10:20:00,178.14,178.33,177.97,178.3,57205.0,169.0724,169.2527,168.911,169.2242,57205.0
2019-03-28 10:25:00,178.29,178.3,177.77,178.06,54680.0,169.2147,169.2242,168.7212,168.9965,54680.0
2019-03-28 10:30:00,178.06,178.24,177.98,178.07,40654.0,168.9965,169.1673,168.9205,169.0059,40654.0
2019-03-28 10:35:00,178.08,178.14,177.86,177.93,64704.0,169.0154,169.0724,168.8066,168.8731,64704.0
2019-03-28 10:40:00,177.92,178.06,177.8,177.91,42421.0,168.8636,168.9965,168.7497,168.8541,42421.0
2019-03-28 10:45:00,177.91,178.04,177.74,177.85,60311.0,168.8541,168.9775,168.6927,168.7971,60311.0
2019-03-28 10:50:00,177.87,177.88,177.47,177.47,55060.0,168.8161,168.8256,168.4365,168.4365,55060.0
2019-03-28 10:55:00,177.46,177.54,177.25,177.37,73428.0,168.427,168.5029,168.2277,168.3416,73428.0
2019-03-28 11:00:00,177.44,177.46,176.92,177.13,73765.0,168.408,168.427,167.9145,168.1138,73765.0
2019-03-28 11:05:00,177.13,177.17,176.8,177.08,53613.0,168.1138,168.1518,167.8006,168.0663,53613.0
2019-03-28 11:10:00,177.07,177.21,176.69,176.84,80443.0,168.0568,168.1897,167.6962,167.8386,80443.0
2019-03-28 11:15:00,176.81,176.85,176.59,176.65,73822.0,167.8101,167.848,167.6013,167.6582,73822.0
2019-03-28 11:20:00,176.64,176.75,176.21,176.35,107371.0,167.6487,167.7531,167.2406,167.3735,107371.0
2019-03-28 11:25:00,176.34,176.39,176.02,176.07,86976.0,167.364,167.4115,167.0603,167.1077,86976.0
2019-03-28 11:30:00,176.07,176.35,175.97,176.35,109517.0,167.1077,167.3735,167.0128,167.3735,109517.0
2019-03-28 11:35:00,176.37,176.56,176.16,176.52,69567.0,167.3925,167.5728,167.1932,167.5348,69567.0
2019-03-28 11:40:00,176.51,176.55,176.22,176.38,48000.0,167.5253,167.5633,167.2501,167.402,48000.0
2019-03-28 11:45:00,176.36,176.58,176.18,176.5,84675.0,167.383,167.5918,167.2121,167.5159,84675.0
2019-03-28 11:50:00,176.48,176.63,176.38,176.39,43436.0,167.4969,167.6392,167.402,167.4115,43436.0
2019-03-28 11:55:00,176.42,176.52,176.25,176.45,31858.0,167.4399,167.5348,167.2786,167.4684,31858.0
2019-03-28 12:00:00,176.45,176.53,176.29,176.43,40229.0,167.4684,167.5443,167.3165,167.4494,40229.0
2019-03-28 12:05:00,176.42,176.73,176.42,176.62,35476.0,167.4399,167.7342,167.4399,167.6298,35476.0
2019-03-28 12:10:00,176.61,176.61,176.34,176.47,44456.0,167.6203,167.6203,167.364,167.4874,44456.0
2019-03-28 12:15:00,176.5,176.83,176.45,176.79,53798.0,167.5159,167.8291,167.4684,167.7911,53798.0
2019-03-28 12:20:00,176.82,176.98,176.71,176.95,52862.0,167.8196,167.9714,167.7152,167.943,52862.0
2019-03-28 12:25:00,176.98,177.07,176.82,177.03,51424.0,167.9714,168.0568,167.8196,168.0189,51424.0
2019-03-28 12:30:00,177.04,177.14,176.97,177.08,36168.0,168.0284,168.1233,167.9619,168.0663,36168.0
2019-03-28 12:35:00,177.04,177.23,176.96,177.17,42119.0,168.0284,168.2087,167.9524,168.1518,42119.0
2019-03-28 12:40:00,177.19,177.35,177.17,177.34,45636.0,168.1707,168.3226,168.1518,168.3131,45636.0
2019-03-28 12:45:00,177.35,177.56,177.26,177.53,59638.0,168.3226,168.5219,168.2372,168.4934,59638.0
2019-03-28 12:50:00,177.54,177.79,177.52,177.71,58627.0,168.5029,168.7402,168.4839,168.6643,58627.0
2019-03-28 12:55:00,177.74,177.87,177.71,177.79,43774.0,168.6927,168.8161,168.6643,168.7402,43774.0
2019-03-28 13:00:00,177.79,177.93,177.79,177.85,31766.0,168.7402,168.8731,168.7402,168.7971,31766.0
2019-03-28 13:05:00,177.86,177.86,177.54,177.59,36080.0,168.8066,168.8066,168.5029,168.5504,36080.0
2019-03-28 13:10:00,177.6,177.74,177.59,177.68,33027.0,168.5599,168.6927,168.5504,168.6358,33027.0
2019-03-28 13:15:00,177.66,177.73,177.55,177.71,31294.0,168.6168,168.6832,168.5124,168.6643,31294.0
2019-03-28 13:20:00,177.71,177.88,177.71,177.79,33471.0,168.6643,168.8256,168.6643,168.7402,33471.0
2019-03-28 13:25:00,177.81,177.98,177.74,177.92,27560.0,168.7592,168.9205,168.6927,168.8636,27560.0
2019-03-28 13:30:00,177.92,178.08,177.86,178.02,51885.0,168.8636,169.0154,168.8066,168.9585,51885.0
2019-03-28 13:35:00,178.01,178.07,177.81,177.83,35608.0,168.949,169.0059,168.7592,168.7782,35608.0
2019-03-28 13:40:00,177.82,177.96,177.79,177.87,37085.0,168.7687,168.9015,168.7402,168.8161,37085.0
2019-03-28 13:45:00,177.87,178.07,177.86,178.01,25288.0,168.8161,169.0059,168.8066,168.949,25288.0
2019-03-28 13:50:00,178.02,178.11,177.97,178.11,24172.0,168.9585,169.0439,168.911,169.0439,24172.0
2019-03-28 13:55:00,178.08,178.28,177.99,178.24,57321.0,169.0154,169.2053,168.93,169.1673,57321.0
2019-03-28 14:00:00,178.27,178.34,178.04,178.04,57613.0,169.1958,169.2622,168.9775,168.9775,57613.0
2019-03-28 14:05:00,178.04,178.14,177.9,177.98,29266.0,168.9775,169.0724,168.8446,168.9205,29266.0
2019-03-28 14:10:00,177.99,178.13,177.99,178.11,22293.0,168.93,169.0629,168.93,169.0439,22293.0
2019-03-28 14:15:00,178.1,178.11,177.67,177.69,45661.0,169.0344,169.0439,168.6263,168.6453,45661.0
2019-03-28 14:20:00,177.7,177.71,177.44,177.52,73563.0,168.6548,168.6643,168.408,168.4839,73563.0
2019-03-28 14:25:00,177.5,177.52,177.26,177.27,40291.0,168.465,168.4839,168.2372,168.2467,40291.0
2019-03-28 14:30:00,177.26,177.3,177.12,177.14,44672.0,168.2372,168.2751,168.1043,168.1233,44672.0
2019-03-28 14:35:00,177.13,177.15,176.94,177.01,55428.0,168.1138,168.1328,167.9335,167.9999,55428.0
2019-03-28 14:40:00,176.99,177.03,176.89,177.02,34087.0,167.9809,168.0189,167.886,168.0094,34087.0
2019-03-28 14:45:00,177.02,177.04,176.9,176.96,41064.0,168.0094,168.0284,167.8955,167.9524,41064.0
2019-03-28 14:50:00,176.96,177.07,176.92,177.03,45737.0,167.9524,168.0568,167.9145,168.0189,45737.0
2019-03-28 14:55:00,177.01,177.19,176.99,177.16,55984.0,167.9999,168.1707,167.9809,168.1423,55984.0
2019-03-28 15:00:00,177.16,177.38,177.1,177.28,58434.0,168.1423,168.3511,168.0853,168.2562,58434.0
2019-03-28 15:05:00,177.28,177.33,177.22,177.3,31171.0,168.2562,168.3036,168.1992,168.2751,31171.0
2019-03-28 15:10:00,177.3,177.5,177.3,177.38,49011.0,168.2751,168.465,168.2751,168.3511,49011.0
2019-03-28 15:15:00,177.41,177.46,177.2,177.34,49059.0,168.3795,168.427,168.1802,168.3131,49059.0
2019-03-28 15:20:00,177.32,177.33,177.16,177.25,39434.0,168.2941,168.3036,168.1423,168.2277,39434.0
2019-03-28 15:25:00,177.25,177.27,177.13,177.14,39376.0,168.2277,168.2467,168.1138,168.1233,39376.0
2019-03-28 15:30:00,177.15,177.27,177.13,177.23,59812.0,168.1328,168.2467,168.1138,168.2087,59812.0
2019-03-28 15:35:00,177.22,177.5,177.16,177.37,70198.0,168.1992,168.465,168.1423,168.3416,70198.0
2019-03-28 15:40:00,177.36,177.44,177.31,177.41,106556.0,168.3321,168.408,168.2846,168.3795,106556.0
2019-03-28 15:45:00,177.4,177.69,177.39,177.42,147444.0,168.37,168.6453,168.3606,168.389,147444.0
2019-03-28 15:50:00,177.43,177.67,177.39,177.67,118421.0,168.3985,168.6263,168.3606,168.6263,118421.0
2019-03-28 15:55:00,177.7,177.83,177.62,177.68,198409.0,168.6548,168.7782,168.5788,168.6358,198409.0
2019-03-29 09:30:00,180.73,181.7,180.53,181.09,844614.0,171.5305,172.4512,171.3407,171.8722,844614.0
2019-03-29 09:35:00,181.1,181.45,180.68,181.28,411767.0,171.8817,172.2139,171.4831,172.0525,411767.0
2019-03-29 09:40:00,181.31,181.37,180.95,180.96,288580.0,172.081,172.138,171.7393,171.7488,288580.0
2019-03-29 09:45:00,181.02,181.15,180.03,180.24,241480.0,171.8058,171.9292,170.8662,171.0655,241480.0
2019-03-29 09:50:00,180.21,180.68,179.66,180.68,223469.0,171.037,171.4831,170.515,171.4831,223469.0
2019-03-29 09:55:00,180.71,180.82,180.35,180.47,137524.0,171.5116,171.616,171.1699,171.2838,137524.0
2019-03-29 10:00:00,180.5,180.63,180.35,180.38,103713.0,171.3123,171.4356,171.1699,171.1984,103713.0
2019-03-29 10:05:00,180.41,180.5,180.1,180.45,124449.0,171.2268,171.3123,170.9326,171.2648,124449.0
2019-03-29 10:10:00,180.45,180.5,180.19,180.28,67736.0,171.2648,171.3123,171.018,171.1035,67736.0
2019-03-29 10:15:00,180.28,180.3,180.02,180.21,71916.0,171.1035,171.1224,170.8567,171.037,71916.0
2019-03-29 10:20:00,180.25,180.37,179.77,179.77,108659.0,171.075,171.1889,170.6194,170.6194,108659.0
2019-03-29 10:25:00,179.77,179.99,179.65,179.73,93781.0,170.6194,170.8282,170.5055,170.5814,93781.0
2019-03-29 10:30:00,179.72,179.87,179.56,179.69,71719.0,170.572,170.7143,170.4201,170.5435,71719.0
2019-03-29 10:35:00,179.7,179.84,179.52,179.61,71203.0,170.553,170.6858,170.3821,170.4676,71203.0
2019-03-29 10:40:00,179.61,179.89,179.21,179.21,103077.0,170.4676,170.7333,170.0879,170.0879,103077.0
2019-03-29 10:45:00,179.21,179.53,179.15,179.5,72366.0,170.0879,170.3916,170.031,170.3632,72366.0
2019-03-29 10:50:00,179.49,179.49,179.1,179.12,68654.0,170.3537,170.3537,169.9835,170.0025,68654.0
2019-03-29 10:55:00,179.11,179.28,179.1,179.14,100700.0,169.993,170.1544,169.9835,170.0215,100700.0
2019-03-29 11:00:00,179.12,179.47,179.0,179.33,87587.0,170.0025,170.3347,169.8886,170.2018,87587.0
2019-03-29 11:05:00,179.32,179.83,179.28,179.79,75118.0,170.1923,170.6764,170.1544,170.6384,75118.0
2019-03-29 11:10:00,179.8,179.8,179.62,179.65,58786.0,170.6479,170.6479,170.477,170.5055,58786.0
2019-03-29 11:15:00,179.63,179.84,179.6,179.81,50297.0,170.4865,170.6858,170.4581,170.6574,50297.0
2019-03-29 11:20:00,179.81,179.96,179.75,179.93,51056.0,170.6574,170.7997,170.6004,170.7713,51056.0
2019-03-29 11:25:00,179.94,180.17,179.91,180.09,113459.0,170.7808,170.999,170.7523,170.9231,113459.0
2019-03-29 11:30:00,180.1,180.3,180.03,180.21,66945.0,170.9326,171.1224,170.8662,171.037,66945.0
2019-03-29 11:35:00,180.22,180.28,180.05,180.2,67662.0,171.0465,171.1035,170.8852,171.0275,67662.0
2019-03-29 11:40:00,180.2,180.24,180.1,180.15,51621.0,171.0275,171.0655,170.9326,170.9801,51621.0
2019-03-29 11:45:00,180.13,180.16,179.96,180.03,80450.0,170.9611,170.9896,170.7997,170.8662,80450.0
2019-03-29 11:50:00,180.03,180.22,179.99,180.03,58378.0,170.8662,171.0465,170.8282,170.8662,58378.0
2019-03-29 11:55:00,180.04,180.05,179.88,179.94,37075.0,170.8757,170.8852,170.7238,170.7808,37075.0
2019-03-29 12:00:00,179.97,180.25,179.93,180.23,54570.0,170.8092,171.075,170.7713,171.056,54570.0
2019-03-29 12:05:00,180.21,180.58,180.21,180.55,120735.0,171.037,171.3882,171.037,171.3597,120735.0
2019-03-29 12:10:00,180.54,180.8,180.47,180.54,95246.0,171.3502,171.597,171.2838,171.3502,95246.0
2019-03-29 12:15:00,180.53,180.58,180.43,180.5,66145.0,171.3407,171.3882,171.2458,171.3123,66145.0
2019-03-29 12:20:00,180.51,180.94,180.5,180.88,106541.0,171.3217,171.7299,171.3123,171.6729,106541.0
2019-03-29 12:25:00,180.9,181.15,180.86,181.05,218559.0,171.6919,171.9292,171.6539,171.8343,218559.0
2019-03-29 12:30:00,181.05,181.38,181.02,181.26,123799.0,171.8343,172.1475,171.8058,172.0336,123799.0
2019-03-29 12:35:00,181.26,181.34,181.18,181.34,56209.0,172.0336,172.1095,171.9576,172.1095,56209.0
2019-03-29 12:40:00,181.34,181.39,181.21,181.28,82254.0,172.1095,172.1569,171.9861,172.0525,82254.0
2019-03-29 12:45:00,181.3,181.37,181.11,181.22,81824.0,172.0715,172.138,171.8912,171.9956,81824.0
2019-03-29 12:50:00,181.22,181.33,181.05,181.18,82849.0,171.9956,172.1,171.8343,171.9576,82849.0
2019-03-29 12:55:00,181.18,181.49,181.15,181.45,125924.0,171.9576,172.2519,171.9292,172.2139,125924.0
2019-03-29 13:00:00,181.44,181.55,181.36,181.55,107798.0,172.2044,172.3088,172.1285,172.3088,107798.0
2019-03-29 13:05:00,181.53,181.64,181.46,181.58,96910.0,172.2898,172.3942,172.2234,172.3373,96910.0
2019-03-29 13:10:00,181.57,181.85,181.57,181.82,485911.0,172.3278,172.5935,172.3278,172.5651,485911.0
2019-03-29 13:15:00,181.8,181.86,181.6,181.64,60310.0,172.5461,172.603,172.3563,172.3942,60310.0
2019-03-29 13:20:00,181.64,181.69,181.54,181.68,74315.0,172.3942,172.4417,172.2993,172.4322,74315.0
2019-03-29 13:25:00,181.66,181.84,181.59,181.84,52144.0,172.4132,172.584,172.3468,172.584,52144.0
2019-03-29 13:30:00,181.83,181.83,181.43,181.45,90708.0,172.5746,172.5746,172.1949,172.2139,90708.0
2019-03-29 13:35:00,181.45,181.56,181.44,181.51,85783.0,172.2139,172.3183,172.2044,172.2708,85783.0
2019-03-29 13:40:00,181.51,181.8,181.47,181.8,86191.0,172.2708,172.5461,172.2329,172.5461,86191.0
2019-03-29 13:45:00,181.78,181.81,181.55,181.7,120676.0,172.5271,172.5556,172.3088,172.4512,120676.0
2019-03-29 13:50:00,181.71,181.78,181.47,181.48,63607.0,172.4607,172.5271,172.2329,172.2424,63607.0
2019-03-29 13:55:00,181.49,181.66,181.47,181.62,51490.0,172.2519,172.4132,172.2329,172.3752,51490.0
2019-03-29 14:00:00,181.61,181.77,181.6,181.65,96393.0,172.3658,172.5176,172.3563,172.4037,96393.0
2019-03-29 14:05:00,181.67,181.99,181.64,181.88,145092.0,172.4227,172.7264,172.3942,172.622,145092.0
2019-03-29 14:10:00,181.88,182.0,181.8,181.95,100735.0,172.622,172.7359,172.5461,172.6884,100735.0
2019-03-29 14:15:00,181.94,181.99,181.77,181.82,80789.0,172.679,172.7264,172.5176,172.5651,80789.0
2019-03-29 14:20:00,181.83,181.97,181.82,181.88,56224.0,172.5746,172.7074,172.5651,172.622,56224.0
2019-03-29 14:25:00,181.89,182.14,181.86,182.09,178892.0,172.6315,172.8688,172.603,172.8213,178892.0
2019-03-29 14:30:00,182.07,182.16,181.98,181.98,78804.0,172.8023,172.8878,172.7169,172.7169,78804.0
2019-03-29 14:35:00,182.01,182.08,181.83,181.83,89115.0,172.7454,172.8118,172.5746,172.5746,89115.0
2019-03-29 14:40:00,181.83,181.91,181.73,181.75,67630.0,172.5746,172.6505,172.4796,172.4986,67630.0
2019-03-29 14:45:00,181.76,181.92,181.65,181.89,56250.0,172.5081,172.66,172.4037,172.6315,56250.0
2019-03-29 14:50:00,181.9,182.1,181.88,182.06,77305.0,172.641,172.8308,172.622,172.7928,77305.0
2019-03-29 14:55:00,182.08,182.09,181.92,181.95,70391.0,172.8118,172.8213,172.66,172.6884,70391.0
2019-03-29 15:00:00,181.96,182.02,181.74,181.76,74538.0,172.6979,172.7549,172.4891,172.5081,74538.0
2019-03-29 15:05:00,181.75,181.81,181.58,181.63,86627.0,172.4986,172.5556,172.3373,172.3847,86627.0
2019-03-29 15:10:00,181.63,181.75,181.51,181.54,74332.0,172.3847,172.4986,172.2708,172.2993,74332.0
2019-03-29 15:15:00,181.54,181.73,181.43,181.64,75629.0,172.2993,172.4796,172.1949,172.3942,75629.0
2019-03-29 15:20:00,181.65,181.82,181.61,181.71,83149.0,172.4037,172.5651,172.3658,172.4607,83149.0
2019-03-29 15:25:00,181.7,181.8,181.56,181.59,121210.0,172.4512,172.5461,172.3183,172.3468,121210.0
2019-03-29 15:30:00,181.59,181.65,181.36,181.63,147029.0,172.3468,172.4037,172.1285,172.3847,147029.0
2019-03-29 15:35:00,181.63,181.81,181.55,181.78,110522.0,172.3847,172.5556,172.3088,172.5271,110522.0
2019-03-29 15:40:00,181.78,181.9,181.67,181.88,129792.0,172.5271,172.641,172.4227,172.622,129792.0
2019-03-29 15:45:00,181.88,182.14,181.82,182.1,296307.0,172.622,172.8688,172.5651,172.8308,296307.0
2019-03-29 15:50:00,182.1,182.51,182.09,182.3,474639.0,172.8308,173.2199,172.8213,173.0206,474639.0
2019-03-29 15:55:00,182.32,182.6,182.18,182.45,901745.0,173.0396,173.3054,172.9067,173.163,901745.0
2019-04-01 09:30:00,185.09,185.56,183.55,183.65,1040305.0,175.6686,176.1147,174.207,174.3019,1040305.0
2019-04-01 09:35:00,183.61,184.67,183.61,184.65,559407.0,174.2639,175.27,174.2639,175.251,559407.0
2019-04-01 09:40:00,184.65,184.99,183.52,183.87,369317.0,175.251,175.5737,174.1785,174.5107,369317.0
2019-04-01 09:45:00,183.88,184.35,183.75,184.07,258331.0,174.5202,174.9663,174.3968,174.7005,258331.0
2019-04-01 09:50:00,184.06,184.23,183.4,183.41,172165.0,174.691,174.8524,174.0646,174.0741,172165.0
2019-04-01 09:55:00,183.42,183.93,183.42,183.89,174692.0,174.0836,174.5677,174.0836,174.5297,174692.0
2019-04-01 10:00:00,183.92,184.29,183.74,183.87,196556.0,174.5582,174.9093,174.3873,174.5107,196556.0
2019-04-01 10:05:00,183.86,183.89,182.9,182.94,227981.0,174.5012,174.5297,173.5901,173.6281,227981.0
2019-04-01 10:10:00,182.95,183.24,182.94,183.02,154426.0,173.6375,173.9128,173.6281,173.704,154426.0
2019-04-01 10:15:00,183.03,183.52,182.99,183.25,136665.0,173.7135,174.1785,173.6755,173.9223,136665.0
2019-04-01 10:20:00,183.27,183.33,182.91,182.96,110669.0,173.9413,173.9982,173.5996,173.647,110669.0
2019-04-01 10:25:00,182.97,183.6,182.88,183.6,130628.0,173.6565,174.2545,173.5711,174.2545,130628.0
2019-04-01 10:30:00,183.59,183.98,183.58,183.95,135859.0,174.245,174.6151,174.2355,174.5866,135859.0
2019-04-01 10:35:00,183.94,184.24,183.83,184.24,139150.0,174.5772,174.8619,174.4727,174.8619,139150.0
2019-04-01 10:40:00,184.23,184.25,183.93,183.95,91604.0,174.8524,174.8714,174.5677,174.5866,91604.0
2019-04-01 10:45:00,183.94,184.29,183.9,184.24,120819.0,174.5772,174.9093,174.5392,174.8619,120819.0
2019-04-01 10:50:00,184.25,184.65,184.06,184.57,141991.0,174.8714,175.251,174.691,175.1751,141991.0
2019-04-01 10:55:00,184.57,184.58,184.0,184.11,170246.0,175.1751,175.1846,174.6341,174.7385,170246.0
2019-04-01 11:00:00,184.12,184.26,184.05,184.23,101926.0,174.748,174.8809,174.6816,174.8524,101926.0
2019-04-01 11:05:00,184.25,184.3,184.14,184.21,92669.0,174.8714,174.9188,174.767,174.8334,92669.0
2019-04-01 11:10:00,184.22,184.28,183.91,184.0,103109.0,174.8429,174.8998,174.5487,174.6341,103109.0
2019-04-01 11:15:00,184.01,184.54,183.95,184.43,128235.0,174.6436,175.1466,174.5866,175.0422,128235.0
2019-04-01 11:20:00,184.46,184.8,184.3,184.37,149276.0,175.0707,175.3934,174.9188,174.9853,149276.0
2019-04-01 11:25:00,184.37,184.37,184.04,184.17,95705.0,174.9853,174.9853,174.6721,174.7954,95705.0
2019-04-01 11:30:00,184.16,184.19,183.85,183.99,139587.0,174.786,174.8144,174.4917,174.6246,139587.0
2019-04-01 11:35:00,183.97,184.04,183.78,183.91,81189.0,174.6056,174.6721,174.4253,174.5487,81189.0
2019-04-01 11:40:00,183.91,183.98,183.74,183.86,68804.0,174.5487,174.6151,174.3873,174.5012,68804.0
2019-04-01 11:45:00,183.84,184.21,183.64,184.18,111270.0,174.4822,174.8334,174.2924,174.8049,111270.0
2019-04-01 11:50:00,184.21,184.25,184.01,184.01,73880.0,174.8334,174.8714,174.6436,174.6436,73880.0
2019-04-01 11:55:00,183.97,184.05,183.84,183.92,73596.0,174.6056,174.6816,174.4822,174.5582,73596.0
2019-04-01 12:00:00,183.91,184.08,183.81,184.0,73262.0,174.5487,174.71,174.4538,174.6341,73262.0
2019-04-01 12:05:00,184.0,184.0,183.56,183.77,118623.0,174.6341,174.6341,174.2165,174.4158,118623.0
2019-04-01 12:10:00,183.76,183.84,183.6,183.64,57671.0,174.4063,174.4822,174.2545,174.2924,57671.0
2019-04-01 12:15:00,183.63,184.03,183.63,183.96,84558.0,174.2829,174.6626,174.2829,174.5961,84558.0
2019-04-01 12:20:00,183.95,183.99,183.65,183.7,66502.0,174.5866,174.6246,174.3019,174.3494,66502.0
2019-04-01 12:25:00,183.69,183.75,183.57,183.61,51276.0,174.3399,174.3968,174.226,174.2639,51276.0
2019-04-01 12:30:00,183.61,183.87,183.57,183.82,63086.0,174.2639,174.5107,174.226,174.4633,63086.0
2019-04-01 12:35:00,183.83,184.05,183.8,183.95,62061.0,174.4727,174.6816,174.4443,174.5866,62061.0
2019-04-01 12:40:00,183.96,184.13,183.91,184.11,53340.0,174.5961,174.7575,174.5487,174.7385,53340.0
2019-04-01 12:45:00,184.11,184.16,183.92,183.94,46376.0,174.7385,174.786,174.5582,174.5772,46376.0
2019-04-01 12:50:00,183.97,184.12,183.96,184.05,55604.0,174.6056,174.748,174.5961,174.6816,55604.0
2019-04-01 12:55:00,184.05,184.28,184.0,184.26,104952.0,174.6816,174.8998,174.6341,174.8809,104952.0
2019-04-01 13:00:00,184.26,184.27,184.04,184.04,72575.0,174.8809,174.8904,174.6721,174.6721,72575.0
2019-04-01 13:05:00,184.06,184.11,183.86,183.93,40423.0,174.691,174.7385,174.5012,174.5677,40423.0
2019-04-01 13:10:00,183.92,183.93,183.68,183.76,68965.0,174.5582,174.5677,174.3304,174.4063,68965.0
2019-04-01 13:15:00,183.75,183.81,183.63,183.72,46987.0,174.3968,174.4538,174.2829,174.3683,46987.0
2019-04-01 13:20:00,183.72,183.8,183.65,183.78,25435.0,174.3683,174.4443,174.3019,174.4253,25435.0
2019-04-01 13:25:00,183.74,183.86,183.68,183.81,22642.0,174.3873,174.5012,174.3304,174.4538,22642.0
2019-04-01 13:30:00,183.79,183.79,183.62,183.64,36182.0,174.4348,174.4348,174.2734,174.2924,36182.0
2019-04-01 13:35:00,183.64,183.71,183.6,183.68,24509.0,174.2924,174.3589,174.2545,174.3304,24509.0
2019-04-01 13:40:00,183.67,183.72,183.51,183.59,60337.0,174.3209,174.3683,174.169,174.245,60337.0
2019-04-01 13:45:00,183.61,183.7,183.44,183.53,35637.0,174.2639,174.3494,174.1026,174.188,35637.0
2019-04-01 13:50:00,183.54,183.93,183.54,183.79,77660.0,174.1975,174.5677,174.1975,174.4348,77660.0
2019-04-01 13:55:00,183.78,183.79,183.5,183.52,57080.0,174.4253,174.4348,174.1595,174.1785,57080.0
2019-04-01 14:00:00,183.52,183.64,183.41,183.59,53771.0,174.1785,174.2924,174.0741,174.245,53771.0
2019-04-01 14:05:00,183.59,183.66,183.51,183.62,26103.0,174.245,174.3114,174.169,174.2734,26103.0
2019-04-01 14:10:00,183.64,183.72,183.36,183.48,43646.0,174.2924,174.3683,174.0267,174.1406,43646.0
2019-04-01 14:15:00,183.45,183.5,183.32,183.36,45872.0,174.1121,174.1595,173.9887,174.0267,45872.0
2019-04-01 14:20:00,183.37,183.48,183.29,183.36,45107.0,174.0362,174.1406,173.9602,174.0267,45107.0
2019-04-01 14:25:00,183.38,183.52,183.31,183.31,47111.0,174.0457,174.1785,173.9792,173.9792,47111.0
2019-04-01 14:30:00,183.34,183.4,183.11,183.15,58427.0,174.0077,174.0646,173.7894,173.8274,58427.0
2019-04-01 14:35:00,183.15,183.17,183.05,183.1,57899.0,173.8274,173.8463,173.7325,173.7799,57899.0
2019-04-01 14:40:00,183.09,183.09,182.91,182.95,88570.0,173.7704,173.7704,173.5996,173.6375,88570.0
2019-04-01 14:45:00,182.95,182.96,182.65,182.65,108473.0,173.6375,173.647,173.3528,173.3528,108473.0
2019-04-01 14:50:00,182.65,182.68,182.5,182.53,123125.0,173.3528,173.3813,173.2104,173.2389,123125.0
2019-04-01 14:55:00,182.52,182.74,182.34,182.53,173048.0,173.2294,173.4382,173.0586,173.2389,173048.0
2019-04-01 15:00:00,182.51,182.51,182.25,182.25,100513.0,173.2199,173.2199,172.9732,172.9732,100513.0
2019-04-01 15:05:00,182.25,182.38,181.88,181.95,140073.0,172.9732,173.0966,172.622,172.6884,140073.0
2019-04-01 15:10:00,181.93,181.95,181.67,181.86,178177.0,172.6695,172.6884,172.4227,172.603,178177.0
2019-04-01 15:15:00,181.87,182.0,181.77,181.93,136487.0,172.6125,172.7359,172.5176,172.6695,136487.0
2019-04-01 15:20:00,181.92,181.93,181.63,181.7,118372.0,172.66,172.6695,172.3847,172.4512,118372.0
2019-04-01 15:25:00,181.7,181.79,181.6,181.76,135869.0,172.4512,172.5366,172.3563,172.5081,135869.0
2019-04-01 15:30:00,181.75,181.84,181.65,181.7,109029.0,172.4986,172.584,172.4037,172.4512,109029.0
2019-04-01 15:35:00,181.71,181.72,181.31,181.48,169463.0,172.4607,172.4702,172.081,172.2424,169463.0
2019-04-01 15:40:00,181.49,181.66,181.47,181.49,146167.0,172.2519,172.4132,172.2329,172.2519,146167.0
2019-04-01 15:45:00,181.49,181.53,181.34,181.4,165352.0,172.2519,172.2898,172.1095,172.1664,165352.0
2019-04-01 15:50:00,181.39,181.41,180.99,181.02,387308.0,172.1569,172.1759,171.7773,171.8058,387308.0
2019-04-01 15:55:00,181.03,181.1,180.89,180.89,544138.0,171.8153,171.8817,171.6824,171.6824,544138.0
2019-04-02 09:30:00,181.46,181.85,180.95,181.27,485345.0,172.2234,172.5935,171.7393,172.0431,485345.0
2019-04-02 09:35:00,181.28,182.13,181.24,181.88,241847.0,172.0525,172.8593,172.0146,172.622,241847.0
2019-04-02 09:40:00,181.86,182.19,181.6,181.66,148579.0,172.603,172.9162,172.3563,172.4132,148579.0
2019-04-02 09:45:00,181.61,182.24,181.59,182.11,169620.0,172.3658,172.9637,172.3468,172.8403,169620.0
2019-04-02 09:50:00,182.11,182.35,181.95,182.06,187980.0,172.8403,173.0681,172.6884,172.7928,187980.0
2019-04-02 09:55:00,182.06,182.18,181.62,181.75,217680.0,172.7928,172.9067,172.3752,172.4986,217680.0
2019-04-02 10:00:00,181.75,182.02,181.68,181.9,83324.0,172.4986,172.7549,172.4322,172.641,83324.0
2019-04-02 10:05:00,181.87,182.29,181.84,182.25,84079.0,172.6125,173.0111,172.584,172.9732,84079.0
2019-04-02 10:10:00,182.24,182.33,182.11,182.22,68606.0,172.9637,173.0491,172.8403,172.9447,68606.0
2019-04-02 10:15:00,182.24,182.6,182.23,182.54,110427.0,172.9637,173.3054,172.9542,173.2484,110427.0
2019-04-02 10:20:00,182.55,182.57,182.36,182.49,68172.0,173.2579,173.2769,173.0776,173.201,68172.0
2019-04-02 10:25:00,182.48,182.69,182.48,182.65,70890.0,173.1915,173.3908,173.1915,173.3528,70890.0
2019-04-02 10:30:00,182.66,182.88,182.6,182.8,93569.0,173.3623,173.5711,173.3054,173.4952,93569.0
2019-04-02 10:35:00,182.83,182.84,182.55,182.7,78500.0,173.5237,173.5331,173.2579,173.4003,78500.0
2019-04-02 10:40:00,182.73,182.89,182.54,182.88,134124.0,173.4287,173.5806,173.2484,173.5711,134124.0
2019-04-02 10:45:00,182.89,183.34,182.88,183.32,128077.0,173.5806,174.0077,173.5711,173.9887,128077.0
2019-04-02 10:50:00,183.32,183.44,183.15,183.39,92022.0,173.9887,174.1026,173.8274,174.0551,92022.0
2019-04-02 10:55:00,183.38,183.48,183.16,183.48,87607.0,174.0457,174.1406,173.8369,174.1406,87607.0
2019-04-02 11:00:00,183.47,183.57,182.45,182.55,211098.0,174.1311,174.226,173.163,173.2579,211098.0
2019-04-02 11:05:00,182.57,182.6,182.27,182.33,111116.0,173.2769,173.3054,172.9922,173.0491,111116.0
2019-04-02 11:10:00,182.32,182.4,182.24,182.3,130583.0,173.0396,173.1155,172.9637,173.0206,130583.0
2019-04-02 11:15:00,182.32,182.5,182.29,182.5,84447.0,173.0396,173.2104,173.0111,173.2104,84447.0
2019-04-02 11:20:00,182.5,182.72,182.49,182.57,80960.0,173.2104,173.4193,173.201,173.2769,80960.0
2019-04-02 11:25:00,182.57,182.59,182.09,182.35,146931.0,173.2769,173.2959,172.8213,173.0681,146931.0
2019-04-02 11:30:00,182.34,182.54,182.33,182.41,40855.0,173.0586,173.2484,173.0491,173.125,40855.0
2019-04-02 11:35:00,182.41,182.46,182.28,182.3,33168.0,173.125,173.1725,173.0016,173.0206,33168.0
2019-04-02 11:40:00,182.29,182.43,182.29,182.43,41908.0,173.0111,173.144,173.0111,173.144,41908.0
2019-04-02 11:45:00,182.43,182.78,182.4,182.74,50682.0,173.144,173.4762,173.1155,173.4382,50682.0
2019-04-02 11:50:00,182.73,182.73,182.47,182.49,32440.0,173.4287,173.4287,173.182,173.201,32440.0
2019-04-02 11:55:00,182.5,182.53,182.36,182.37,30103.0,173.2104,173.2389,173.0776,173.0871,30103.0
2019-04-02 12:00:00,182.36,182.61,182.35,182.59,45274.0,173.0776,173.3148,173.0681,173.2959,45274.0
2019-04-02 12:05:00,182.6,182.7,182.52,182.53,38725.0,173.3054,173.4003,173.2294,173.2389,38725.0
2019-04-02 12:10:00,182.53,182.58,182.32,182.33,47355.0,173.2389,173.2864,173.0396,173.0491,47355.0
2019-04-02 12:15:00,182.34,182.36,182.12,182.23,43862.0,173.0586,173.0776,172.8498,172.9542,43862.0
2019-04-02 12:20:00,182.24,182.28,182.11,182.17,50816.0,172.9637,173.0016,172.8403,172.8972,50816.0
2019-04-02 12:25:00,182.16,182.22,181.99,182.13,57425.0,172.8878,172.9447,172.7264,172.8593,57425.0
2019-04-02 12:30:00,182.12,182.3,182.04,182.08,27621.0,172.8498,173.0206,172.7739,172.8118,27621.0
2019-04-02 12:35:00,182.07,182.1,181.96,182.1,31186.0,172.8023,172.8308,172.6979,172.8308,31186.0
2019-04-02 12:40:00,182.11,182.13,181.98,182.05,32467.0,172.8403,172.8593,172.7169,172.7834,32467.0
2019-04-02 12:45:00,182.01,182.06,181.92,181.97,33904.0,172.7454,172.7928,172.66,172.7074,33904.0
2019-04-02 12:50:00,181.96,182.1,181.9,182.01,42209.0,172.6979,172.8308,172.641,172.7454,42209.0
2019-04-02 12:55:00,182.0,182.01,181.87,181.88,43816.0,172.7359,172.7454,172.6125,172.622,43816.0
2019-04-02 13:00:00,181.87,181.89,181.72,181.8,39277.0,172.6125,172.6315,172.4702,172.5461,39277.0
2019-04-02 13:05:00,181.8,182.22,181.78,182.21,60352.0,172.5461,172.9447,172.5271,172.9352,60352.0
2019-04-02 13:10:00,182.2,182.32,182.15,182.3,46091.0,172.9257,173.0396,172.8783,173.0206,46091.0
2019-04-02 13:15:00,182.29,182.35,182.19,182.24,39259.0,173.0111,173.0681,172.9162,172.9637,39259.0
2019-04-02 13:20:00,182.28,182.41,182.24,182.39,20867.0,173.0016,173.125,172.9637,173.106,20867.0
2019-04-02 13:25:00,182.4,182.49,182.23,182.24,53764.0,173.1155,173.201,172.9542,172.9637,53764.0
2019-04-02 13:30:00,182.24,182.27,182.18,182.2,23818.0,172.9637,172.9922,172.9067,172.9257,23818.0
2019-04-02 13:35:00,182.18,182.2,182.02,182.03,96649.0,172.9067,172.9257,172.7549,172.7644,96649.0
2019-04-02 13:40:00,182.04,182.09,181.97,182.0,42987.0,172.7739,172.8213,172.7074,172.7359,42987.0
2019-04-02 13:45:00,182.0,182.01,181.72,181.73,53522.0,172.7359,172.7454,172.4702,172.4796,53522.0
2019-04-02 13:50:00,181.75,181.76,181.6,181.64,93893.0,172.4986,172.5081,172.3563,172.3942,93893.0
2019-04-02 13:55:00,181.63,181.7,181.59,181.63,45308.0,172.3847,172.4512,172.3468,172.3847,45308.0
2019-04-02 14:00:00,181.62,181.62,181.42,181.51,44642.0,172.3752,172.3752,172.1854,172.2708,44642.0
2019-04-02 14:05:00,181.51,181.52,181.28,181.37,58107.0,172.2708,172.2803,172.0525,172.138,58107.0
2019-04-02 14:10:00,181.35,181.5,181.28,181.38,57999.0,172.119,172.2614,172.0525,172.1475,57999.0
2019-04-02 14:15:00,181.39,181.55,181.36,181.54,34664.0,172.1569,172.3088,172.1285,172.2993,34664.0
2019-04-02 14:20:00,181.56,181.63,181.48,181.5,40625.0,172.3183,172.3847,172.2424,172.2614,40625.0
2019-04-02 14:25:00,181.5,181.54,181.39,181.52,24572.0,172.2614,172.2993,172.1569,172.2803,24572.0
2019-04-02 14:30:00,181.51,181.69,181.49,181.62,31338.0,172.2708,172.4417,172.2519,172.3752,31338.0
2019-04-02 14:35:00,181.6,181.73,181.57,181.72,37899.0,172.3563,172.4796,172.3278,172.4702,37899.0
2019-04-02 14:40:00,181.7,181.84,181.66,181.66,59969.0,172.4512,172.584,172.4132,172.4132,59969.0
2019-04-02 14:45:00,181.66,181.74,181.58,181.6,34725.0,172.4132,172.4891,172.3373,172.3563,34725.0
2019-04-02 14:50:00,181.61,181.78,181.47,181.71,37105.0,172.3658,172.5271,172.2329,172.4607,37105.0
2019-04-02 14:55:00,181.71,181.79,181.57,181.61,29832.0,172.4607,172.5366,172.3278,172.3658,29832.0
2019-04-02 15:00:00,181.61,181.65,181.54,181.62,33935.0,172.3658,172.4037,172.2993,172.3752,33935.0
2019-04-02 15:05:00,181.61,181.62,181.47,181.52,46646.0,172.3658,172.3752,172.2329,172.2803,46646.0
2019-04-02 15:10:00,181.52,181.56,181.48,181.5,54560.0,172.2803,172.3183,172.2424,172.2614,54560.0
2019-04-02 15:15:00,181.51,181.6,181.37,181.41,51190.0,172.2708,172.3563,172.138,172.1759,51190.0
2019-04-02 15:20:00,181.4,181.51,181.39,181.43,53088.0,172.1664,172.2708,172.1569,172.1949,53088.0
2019-04-02 15:25:00,181.44,181.63,181.43,181.61,72033.0,172.2044,172.3847,172.1949,172.3658,72033.0
2019-04-02 15:30:00,181.6,181.83,181.56,181.82,63591.0,172.3563,172.5746,172.3183,172.5651,63591.0
2019-04-02 15:35:00,181.81,181.84,181.58,181.62,56636.0,172.5556,172.584,172.3373,172.3752,56636.0
2019-04-02 15:40:00,181.62,181.67,181.47,181.65,63351.0,172.3752,172.4227,172.2329,172.4037,63351.0
2019-04-02 15:45:00,181.65,181.65,181.46,181.58,76323.0,172.4037,172.4037,172.2234,172.3373,76323.0
2019-04-02 15:50:00,181.58,181.68,181.45,181.55,109270.0,172.3373,172.4322,172.2139,172.3088,109270.0
2019-04-02 15:55:00,181.54,181.8,181.46,181.75,275701.0,172.2993,172.5461,172.2234,172.4986,275701.0
2019-04-03 09:30:00,179.51,180.46,179.21,179.31,1164495.0,170.3726,171.2743,170.0879,170.1828,1164495.0
2019-04-03 09:35:00,179.3,179.47,178.54,179.43,1049425.0,170.1733,170.3347,169.452,170.2967,1049425.0
2019-04-03 09:40:00,179.42,179.5,178.17,178.28,873463.0,170.2872,170.3632,169.1009,169.2053,873463.0
2019-04-03 09:45:00,178.31,178.89,177.41,177.41,1280034.0,169.2337,169.7842,168.3795,168.3795,1280034.0
2019-04-03 09:50:00,177.41,178.45,176.76,178.41,1481306.0,168.3795,169.3666,167.7626,169.3286,1481306.0
2019-04-03 09:55:00,178.42,178.89,178.21,178.67,846596.0,169.3381,169.7842,169.1388,169.5754,846596.0
2019-04-03 10:00:00,178.65,178.9,178.33,178.45,360857.0,169.5564,169.7937,169.2527,169.3666,360857.0
2019-04-03 10:05:00,178.43,179.2,178.17,179.19,426678.0,169.3476,170.0784,169.1009,170.0689,426678.0
2019-04-03 10:10:00,179.19,180.17,178.9,180.09,726924.0,170.0689,170.999,169.7937,170.9231,726924.0
2019-04-03 10:15:00,180.11,180.7,180.02,180.26,788631.0,170.9421,171.5021,170.8567,171.0845,788631.0
2019-04-03 10:20:00,180.26,180.39,179.8,180.28,302036.0,171.0845,171.2079,170.6479,171.1035,302036.0
2019-04-03 10:25:00,180.24,180.62,179.73,179.81,337281.0,171.0655,171.4261,170.5814,170.6574,337281.0
2019-04-03 10:30:00,179.77,179.84,179.14,179.26,299151.0,170.6194,170.6858,170.0215,170.1354,299151.0
2019-04-03 10:35:00,179.25,179.98,179.22,179.44,233304.0,170.1259,170.8187,170.0974,170.3062,233304.0
2019-04-03 10:40:00,179.43,179.55,179.04,179.05,205876.0,170.2967,170.4106,169.9266,169.9361,205876.0
2019-04-03 10:45:00,179.06,179.08,178.59,178.71,288707.0,169.9456,169.9645,169.4995,169.6134,288707.0
2019-04-03 10:50:00,178.74,178.79,178.36,178.36,307498.0,169.6418,169.6893,169.2812,169.2812,307498.0
2019-04-03 10:55:00,178.36,178.36,178.07,178.14,307569.0,169.2812,169.2812,169.0059,169.0724,307569.0
2019-04-03 11:00:00,178.14,178.43,178.09,178.23,300429.0,169.0724,169.3476,169.0249,169.1578,300429.0
2019-04-03 11:05:00,178.21,178.31,177.95,178.27,355760.0,169.1388,169.2337,168.8921,169.1958,355760.0
2019-04-03 11:10:00,178.26,178.55,178.11,178.51,331599.0,169.1863,169.4615,169.0439,169.4235,331599.0
2019-04-03 11:15:00,178.5,179.3,178.4,178.92,342101.0,169.4141,170.1733,169.3191,169.8127,342101.0
2019-04-03 11:20:00,178.92,178.92,178.04,178.15,245724.0,169.8127,169.8127,168.9775,169.0819,245724.0
2019-04-03 11:25:00,178.15,178.3,178.04,178.09,198164.0,169.0819,169.2242,168.9775,169.0249,198164.0
2019-04-03 11:30:00,178.07,178.12,177.81,177.83,274959.0,169.0059,169.0534,168.7592,168.7782,274959.0
2019-04-03 11:35:00,177.84,178.21,177.82,178.0,297938.0,168.7877,169.1388,168.7687,168.9395,297938.0
2019-04-03 11:40:00,178.0,178.0,177.62,177.75,219258.0,168.9395,168.9395,168.5788,168.7022,219258.0
2019-04-03 11:45:00,177.73,178.1,177.72,177.92,182004.0,168.6832,169.0344,168.6738,168.8636,182004.0
2019-04-03 11:50:00,177.91,178.55,177.9,178.51,204534.0,168.8541,169.4615,168.8446,169.4235,204534.0
2019-04-03 11:55:00,178.51,178.58,178.15,178.53,280154.0,169.4235,169.49,169.0819,169.4425,280154.0
2019-04-03 12:00:00,178.5,178.82,178.4,178.79,302450.0,169.4141,169.7178,169.3191,169.6893,302450.0
2019-04-03 12:05:00,178.79,179.23,178.75,179.22,234133.0,169.6893,170.1069,169.6513,170.0974,234133.0
2019-04-03 12:10:00,179.22,179.63,179.16,179.5,216504.0,170.0974,170.4865,170.0405,170.3632,216504.0
2019-04-03 12:15:00,179.49,179.6,179.17,179.52,183774.0,170.3537,170.4581,170.05,170.3821,183774.0
2019-04-03 12:20:00,179.54,179.56,179.15,179.22,162732.0,170.4011,170.4201,170.031,170.0974,162732.0
2019-04-03 12:25:00,179.24,179.44,179.12,179.16,133703.0,170.1164,170.3062,170.0025,170.0405,133703.0
2019-04-03 12:30:00,179.14,179.16,178.83,179.01,175435.0,170.0215,170.0405,169.7273,169.8981,175435.0
2019-04-03 12:35:00,179.02,179.39,179.01,179.39,299391.0,169.9076,170.2588,169.8981,170.2588,299391.0
2019-04-03 12:40:00,179.38,179.46,179.31,179.34,123580.0,170.2493,170.3252,170.1828,170.2113,123580.0
2019-04-03 12:45:00,179.32,179.38,179.12,179.35,66515.0,170.1923,170.2493,170.0025,170.2208,66515.0
2019-04-03 12:50:00,179.34,179.34,179.13,179.28,75624.0,170.2113,170.2113,170.012,170.1544,75624.0
2019-04-03 12:55:00,179.29,179.44,179.16,179.44,137799.0,170.1638,170.3062,170.0405,170.3062,137799.0
2019-04-03 13:00:00,179.45,179.8,179.4,179.64,198920.0,170.3157,170.6479,170.2682,170.496,198920.0
2019-04-03 13:05:00,179.63,179.73,179.54,179.62,92999.0,170.4865,170.5814,170.4011,170.477,92999.0
2019-04-03 13:10:00,179.62,179.62,179.23,179.26,135510.0,170.477,170.477,170.1069,170.1354,135510.0
2019-04-03 13:15:00,179.25,179.29,178.9,178.93,184577.0,170.1259,170.1638,169.7937,169.8222,184577.0
2019-04-03 13:20:00,178.94,179.12,178.75,178.9,133890.0,169.8317,170.0025,169.6513,169.7937,133890.0
2019-04-03 13:25:00,178.89,179.1,178.84,178.98,107522.0,169.7842,169.9835,169.7367,169.8696,107522.0
2019-04-03 13:30:00,178.99,179.16,178.83,178.84,165509.0,169.8791,170.0405,169.7273,169.7367,165509.0
2019-04-03 13:35:00,178.85,179.07,178.78,178.85,219379.0,169.7462,169.955,169.6798,169.7462,219379.0
2019-04-03 13:40:00,178.85,178.9,178.51,178.65,104724.0,169.7462,169.7937,169.4235,169.5564,104724.0
2019-04-03 13:45:00,178.66,178.7,178.48,178.5,135171.0,169.5659,169.6039,169.3951,169.4141,135171.0
2019-04-03 13:50:00,178.48,178.6,178.38,178.53,103555.0,169.3951,169.509,169.3002,169.4425,103555.0
2019-04-03 13:55:00,178.53,178.58,178.4,178.49,62346.0,169.4425,169.49,169.3191,169.4046,62346.0
2019-04-03 14:00:00,178.48,178.6,178.28,178.44,130963.0,169.3951,169.509,169.2053,169.3571,130963.0
2019-04-03 14:05:00,178.45,178.85,178.45,178.82,123677.0,169.3666,169.7462,169.3666,169.7178,123677.0
2019-04-03 14:10:00,178.79,178.79,178.51,178.58,79873.0,169.6893,169.6893,169.4235,169.49,79873.0
2019-04-03 14:15:00,178.59,178.76,178.47,178.64,91843.0,169.4995,169.6608,169.3856,169.5469,91843.0
2019-04-03 14:20:00,178.65,178.83,178.64,178.72,156942.0,169.5564,169.7273,169.5469,169.6229,156942.0
2019-04-03 14:25:00,178.71,178.87,178.62,178.7,244188.0,169.6134,169.7652,169.5279,169.6039,244188.0
2019-04-03 14:30:00,178.7,178.79,178.52,178.57,91934.0,169.6039,169.6893,169.433,169.4805,91934.0
2019-04-03 14:35:00,178.56,178.58,178.28,178.33,95322.0,169.471,169.49,169.2053,169.2527,95322.0
2019-04-03 14:40:00,178.32,178.33,178.13,178.19,104528.0,169.2432,169.2527,169.0629,169.1198,104528.0
2019-04-03 14:45:00,178.19,178.19,177.96,177.99,186032.0,169.1198,169.1198,168.9015,168.93,186032.0
2019-04-03 14:50:00,178.0,178.28,177.88,178.26,101949.0,168.9395,169.2053,168.8256,169.1863,101949.0
2019-04-03 14:55:00,178.26,178.5,178.06,178.08,125518.0,169.1863,169.4141,168.9965,169.0154,125518.0
2019-04-03 15:00:00,178.09,178.24,177.98,178.12,94162.0,169.0249,169.1673,168.9205,169.0534,94162.0
2019-04-03 15:05:00,178.13,178.57,178.05,178.56,119216.0,169.0629,169.4805,168.987,169.471,119216.0
2019-04-03 15:10:00,178.56,178.62,178.21,178.31,101839.0,169.471,169.5279,169.1388,169.2337,101839.0
2019-04-03 15:15:00,178.32,178.58,178.2,178.54,86773.0,169.2432,169.49,169.1293,169.452,86773.0
2019-04-03 15:20:00,178.54,178.57,178.31,178.51,100867.0,169.452,169.4805,169.2337,169.4235,100867.0
2019-04-03 15:25:00,178.48,178.86,178.43,178.85,132071.0,169.3951,169.7557,169.3476,169.7462,132071.0
2019-04-03 15:30:00,178.83,178.85,178.39,178.55,99242.0,169.7273,169.7462,169.3097,169.4615,99242.0
2019-04-03 15:35:00,178.55,178.87,178.46,178.75,137298.0,169.4615,169.7652,169.3761,169.6513,137298.0
2019-04-03 15:40:00,178.77,178.87,178.68,178.82,102436.0,169.6703,169.7652,169.5849,169.7178,102436.0
2019-04-03 15:45:00,178.81,178.82,178.22,178.36,145588.0,169.7083,169.7178,169.1483,169.2812,145588.0
2019-04-03 15:50:00,178.36,178.46,178.28,178.33,177297.0,169.2812,169.3761,169.2053,169.2527,177297.0
2019-04-03 15:55:00,178.31,178.71,178.22,178.32,390325.0,169.2337,169.6134,169.1483,169.2432,390325.0
2019-04-04 09:30:00,177.04,179.49,176.89,179.15,976026.0,168.0284,170.3537,167.886,170.031,976026.0
2019-04-04 09:35:00,179.08,179.71,179.02,179.66,367859.0,169.9645,170.5625,169.9076,170.515,367859.0
2019-04-04 09:40:00,179.64,179.98,179.09,179.77,320599.0,170.496,170.8187,169.974,170.6194,320599.0
2019-04-04 09:45:00,179.79,180.6,179.79,180.07,579827.0,170.6384,171.4072,170.6384,170.9041,579827.0
2019-04-04 09:50:00,180.14,180.51,179.91,180.31,318188.0,170.9706,171.3217,170.7523,171.1319,318188.0
2019-04-04 09:55:00,180.3,180.69,180.3,180.33,283890.0,171.1224,171.4926,171.1224,171.1509,283890.0
2019-04-04 10:00:00,180.31,180.31,179.96,180.0,207769.0,171.1319,171.1319,170.7997,170.8377,207769.0
2019-04-04 10:05:00,180.01,180.11,179.77,179.86,133855.0,170.8472,170.9421,170.6194,170.7048,133855.0
2019-04-04 10:10:00,179.84,179.94,179.57,179.69,185603.0,170.6858,170.7808,170.4296,170.5435,185603.0
2019-04-04 10:15:00,179.68,179.8,179.31,179.34,316115.0,170.534,170.6479,170.1828,170.2113,316115.0
2019-04-04 10:20:00,179.33,179.35,178.79,178.91,252067.0,170.2018,170.2208,169.6893,169.8032,252067.0
2019-04-04 10:25:00,178.92,179.19,178.74,178.94,306325.0,169.8127,170.0689,169.6418,169.8317,306325.0
2019-04-04 10:30:00,179.0,179.03,178.76,178.98,135745.0,169.8886,169.9171,169.6608,169.8696,135745.0
2019-04-04 10:35:00,178.98,179.42,178.91,179.25,162594.0,169.8696,170.2872,169.8032,170.1259,162594.0
2019-04-04 10:40:00,179.24,179.49,178.99,179.46,670322.0,170.1164,170.3537,169.8791,170.3252,670322.0
2019-04-04 10:45:00,179.45,179.88,179.26,179.8,123269.0,170.3157,170.7238,170.1354,170.6479,123269.0
2019-04-04 10:50:00,179.83,179.97,179.65,179.92,169143.0,170.6764,170.8092,170.5055,170.7618,169143.0
2019-04-04 10:55:00,179.9,180.32,179.83,180.02,183596.0,170.7428,171.1414,170.6764,170.8567,183596.0
2019-04-04 11:00:00,180.03,180.44,179.92,180.05,168066.0,170.8662,171.2553,170.7618,170.8852,168066.0
2019-04-04 11:05:00,180.04,180.24,179.61,180.24,153225.0,170.8757,171.0655,170.4676,171.0655,153225.0
2019-04-04 11:10:00,180.25,180.25,179.76,179.83,92195.0,171.075,171.075,170.6099,170.6764,92195.0
2019-04-04 11:15:00,179.81,179.96,179.56,179.76,114303.0,170.6574,170.7997,170.4201,170.6099,114303.0
2019-04-04 11:20:00,179.75,179.75,179.32,179.37,167245.0,170.6004,170.6004,170.1923,170.2398,167245.0
2019-04-04 11:25:00,179.39,179.52,179.3,179.37,152460.0,170.2588,170.3821,170.1733,170.2398,152460.0
2019-04-04 11:30:00,179.39,179.54,179.25,179.43,173185.0,170.2588,170.4011,170.1259,170.2967,173185.0
2019-04-04 11:35:00,179.44,179.77,179.44,179.67,126626.0,170.3062,170.6194,170.3062,170.5245,126626.0
2019-04-04 11:40:00,179.67,179.8,179.44,179.46,86389.0,170.5245,170.6479,170.3062,170.3252,86389.0
2019-04-04 11:45:00,179.47,179.59,179.32,179.35,119034.0,170.3347,170.4486,170.1923,170.2208,119034.0
2019-04-04 11:50:00,179.36,179.5,179.21,179.31,94117.0,170.2303,170.3632,170.0879,170.1828,94117.0
2019-04-04 11:55:00,179.32,179.57,179.27,179.38,52530.0,170.1923,170.4296,170.1449,170.2493,52530.0
2019-04-04 12:00:00,179.37,179.49,179.26,179.38,95165.0,170.2398,170.3537,170.1354,170.2493,95165.0
2019-04-04 12:05:00,179.39,179.76,179.39,179.63,86200.0,170.2588,170.6099,170.2588,170.4865,86200.0
2019-04-04 12:10:00,179.63,179.73,179.52,179.7,49724.0,170.4865,170.5814,170.3821,170.553,49724.0
2019-04-04 12:15:00,179.7,179.75,179.45,179.53,70015.0,170.553,170.6004,170.3157,170.3916,70015.0
2019-04-04 12:20:00,179.52,180.02,179.49,179.97,100858.0,170.3821,170.8567,170.3537,170.8092,100858.0
2019-04-04 12:25:00,179.98,180.05,179.72,179.75,97628.0,170.8187,170.8852,170.572,170.6004,97628.0
2019-04-04 12:30:00,179.74,179.75,179.4,179.43,75592.0,170.5909,170.6004,170.2682,170.2967,75592.0
2019-04-04 12:35:00,179.43,179.74,179.42,179.73,54478.0,170.2967,170.5909,170.2872,170.5814,54478.0
2019-04-04 12:40:00,179.7,179.82,179.47,179.56,81184.0,170.553,170.6669,170.3347,170.4201,81184.0
2019-04-04 12:45:00,179.57,179.62,179.35,179.52,78111.0,170.4296,170.477,170.2208,170.3821,78111.0
2019-04-04 12:50:00,179.5,179.71,179.5,179.71,49454.0,170.3632,170.5625,170.3632,170.5625,49454.0
2019-04-04 12:55:00,179.73,180.43,179.65,180.39,222493.0,170.5814,171.2458,170.5055,171.2079,222493.0
2019-04-04 13:00:00,180.39,180.56,180.23,180.33,174316.0,171.2079,171.3692,171.056,171.1509,174316.0
2019-04-04 13:05:00,180.29,180.7,180.29,180.55,184247.0,171.1129,171.5021,171.1129,171.3597,184247.0
2019-04-04 13:10:00,180.58,180.66,180.4,180.43,129776.0,171.3882,171.4641,171.2173,171.2458,129776.0
2019-04-04 13:15:00,180.43,180.59,180.43,180.59,61503.0,171.2458,171.3977,171.2458,171.3977,61503.0
2019-04-04 13:20:00,180.59,180.98,180.45,180.91,224978.0,171.3977,171.7678,171.2648,171.7014,224978.0
2019-04-04 13:25:00,180.91,180.91,180.4,180.47,102531.0,171.7014,171.7014,171.2173,171.2838,102531.0
2019-04-04 13:30:00,180.47,180.58,180.43,180.53,125326.0,171.2838,171.3882,171.2458,171.3407,125326.0
2019-04-04 13:35:00,180.54,180.58,180.24,180.5,154198.0,171.3502,171.3882,171.0655,171.3123,154198.0
2019-04-04 13:40:00,180.51,180.71,180.34,180.66,131382.0,171.3217,171.5116,171.1604,171.4641,131382.0
2019-04-04 13:45:00,180.68,180.9,180.63,180.65,160460.0,171.4831,171.6919,171.4356,171.4546,160460.0
2019-04-04 13:50:00,180.66,180.78,180.52,180.74,114742.0,171.4641,171.578,171.3312,171.54,114742.0
2019-04-04 13:55:00,180.72,180.74,180.53,180.55,98018.0,171.5211,171.54,171.3407,171.3597,98018.0
2019-04-04 14:00:00,180.53,180.59,180.37,180.54,114061.0,171.3407,171.3977,171.1889,171.3502,114061.0
2019-04-04 14:05:00,180.56,180.63,180.51,180.56,45433.0,171.3692,171.4356,171.3217,171.3692,45433.0
2019-04-04 14:10:00,180.56,180.76,180.47,180.76,76581.0,171.3692,171.559,171.2838,171.559,76581.0
2019-04-04 14:15:00,180.76,181.4,180.72,181.35,300849.0,171.559,172.1664,171.5211,172.119,300849.0
2019-04-04 14:20:00,181.34,181.65,181.14,181.62,140505.0,172.1095,172.4037,171.9197,172.3752,140505.0
2019-04-04 14:25:00,181.61,181.85,181.57,181.74,198548.0,172.3658,172.5935,172.3278,172.4891,198548.0
2019-04-04 14:30:00,181.75,181.78,181.41,181.49,157286.0,172.4986,172.5271,172.1759,172.2519,157286.0
2019-04-04 14:35:00,181.5,181.52,181.16,181.25,72932.0,172.2614,172.2803,171.9387,172.0241,72932.0
2019-04-04 14:40:00,181.24,181.55,181.14,181.52,151700.0,172.0146,172.3088,171.9197,172.2803,151700.0
2019-04-04 14:45:00,181.54,181.6,181.33,181.51,105801.0,172.2993,172.3563,172.1,172.2708,105801.0
2019-04-04 14:50:00,181.51,181.7,181.5,181.61,145978.0,172.2708,172.4512,172.2614,172.3658,145978.0
2019-04-04 14:55:00,181.61,181.8,181.57,181.76,169220.0,172.3658,172.5461,172.3278,172.5081,169220.0
2019-04-04 15:00:00,181.77,181.96,181.65,181.85,138368.0,172.5176,172.6979,172.4037,172.5935,138368.0
2019-04-04 15:05:00,181.86,181.94,181.6,181.67,150521.0,172.603,172.679,172.3563,172.4227,150521.0
2019-04-04 15:10:00,181.69,181.89,181.66,181.85,102025.0,172.4417,172.6315,172.4132,172.5935,102025.0
2019-04-04 15:15:00,181.85,181.88,181.59,181.75,145282.0,172.5935,172.622,172.3468,172.4986,145282.0
2019-04-04 15:20:00,181.76,181.86,181.41,181.54,232628.0,172.5081,172.603,172.1759,172.2993,232628.0
2019-04-04 15:25:00,181.55,181.65,181.45,181.46,147076.0,172.3088,172.4037,172.2139,172.2234,147076.0
2019-04-04 15:30:00,181.49,181.56,181.19,181.19,198849.0,172.2519,172.3183,171.9671,171.9671,198849.0
2019-04-04 15:35:00,181.19,181.27,180.88,181.0,173321.0,171.9671,172.0431,171.6729,171.7868,173321.0
2019-04-04 15:40:00,181.01,181.05,180.6,180.84,195689.0,171.7963,171.8343,171.4072,171.6349,195689.0
2019-04-04 15:45:00,180.85,180.85,180.56,180.77,180354.0,171.6444,171.6444,171.3692,171.5685,180354.0
2019-04-04 15:50:00,180.77,180.99,180.75,180.89,205536.0,171.5685,171.7773,171.5495,171.6824,205536.0
2019-04-04 15:55:00,180.89,181.1,180.76,181.09,928236.0,171.6824,171.8817,171.559,171.8722,928236.0
2019-04-05 09:30:00,182.51,182.88,182.0,182.68,745047.0,173.2199,173.5711,172.7359,173.3813,745047.0
2019-04-05 09:35:00,182.75,183.03,182.5,183.01,391648.0,173.4477,173.7135,173.2104,173.6945,391648.0
2019-04-05 09:40:00,183.01,183.07,182.28,183.0,326088.0,173.6945,173.7514,173.0016,173.685,326088.0
2019-04-05 09:45:00,183.03,183.47,182.91,183.21,305327.0,173.7135,174.1311,173.5996,173.8843,305327.0
2019-04-05 09:50:00,183.2,183.28,182.68,183.16,184264.0,173.8748,173.9507,173.3813,173.8369,184264.0
2019-04-05 09:55:00,183.17,183.3,182.75,182.94,169350.0,173.8463,173.9697,173.4477,173.6281,169350.0
2019-04-05 10:00:00,182.95,183.21,182.83,183.07,202736.0,173.6375,173.8843,173.5237,173.7514,202736.0
2019-04-05 10:05:00,183.08,183.38,182.94,183.26,198091.0,173.7609,174.0457,173.6281,173.9318,198091.0
2019-04-05 10:10:00,183.27,183.42,183.07,183.16,152040.0,173.9413,174.0836,173.7514,173.8369,152040.0
2019-04-05 10:15:00,183.19,183.46,183.06,183.14,160755.0,173.8653,174.1216,173.7419,173.8179,160755.0
2019-04-05 10:20:00,183.13,183.5,183.12,183.43,190579.0,173.8084,174.1595,173.7989,174.0931,190579.0
2019-04-05 10:25:00,183.43,183.73,183.32,183.6,219345.0,174.0931,174.3778,173.9887,174.2545,219345.0
2019-04-05 10:30:00,183.62,184.38,183.62,184.23,483865.0,174.2734,174.9948,174.2734,174.8524,483865.0
2019-04-05 10:35:00,184.26,184.37,183.81,184.12,224177.0,174.8809,174.9853,174.4538,174.748,224177.0
2019-04-05 10:40:00,184.14,184.37,183.92,184.18,167425.0,174.767,174.9853,174.5582,174.8049,167425.0
2019-04-05 10:45:00,184.18,184.35,183.82,183.98,166457.0,174.8049,174.9663,174.4633,174.6151,166457.0
2019-04-05 10:50:00,183.97,184.25,183.85,184.03,166726.0,174.6056,174.8714,174.4917,174.6626,166726.0
2019-04-05 10:55:00,184.05,184.12,183.58,183.69,129965.0,174.6816,174.748,174.2355,174.3399,129965.0
2019-04-05 11:00:00,183.7,183.79,183.51,183.62,79146.0,174.3494,174.4348,174.169,174.2734,79146.0
2019-04-05 11:05:00,183.63,183.67,183.37,183.65,160473.0,174.2829,174.3209,174.0362,174.3019,160473.0
2019-04-05 11:10:00,183.64,183.92,183.55,183.65,148115.0,174.2924,174.5582,174.207,174.3019,148115.0
2019-04-05 11:15:00,183.65,183.98,183.57,183.74,109138.0,174.3019,174.6151,174.226,174.3873,109138.0
2019-04-05 11:20:00,183.74,183.94,183.68,183.89,130802.0,174.3873,174.5772,174.3304,174.5297,130802.0
2019-04-05 11:25:00,183.88,184.17,183.76,184.09,144653.0,174.5202,174.7954,174.4063,174.7195,144653.0
2019-04-05 11:30:00,184.1,184.27,183.96,183.98,127396.0,174.729,174.8904,174.5961,174.6151,127396.0
2019-04-05 11:35:00,183.97,184.2,183.87,184.08,126456.0,174.6056,174.8239,174.5107,174.71,126456.0
2019-04-05 11:40:00,184.08,184.29,183.97,184.29,99596.0,174.71,174.9093,174.6056,174.9093,99596.0
2019-04-05 11:45:00,184.3,184.35,184.06,184.09,80013.0,174.9188,174.9663,174.691,174.7195,80013.0
2019-04-05 11:50:00,184.11,184.25,184.01,184.16,75624.0,174.7385,174.8714,174.6436,174.786,75624.0
2019-04-05 11:55:00,184.18,184.26,184.08,184.11,84177.0,174.8049,174.8809,174.71,174.7385,84177.0
2019-04-05 12:00:00,184.11,184.19,183.89,184.08,179983.0,174.7385,174.8144,174.5297,174.71,179983.0
2019-04-05 12:05:00,184.09,184.17,183.85,183.9,101076.0,174.7195,174.7954,174.4917,174.5392,101076.0
2019-04-05 12:10:00,183.9,184.1,183.86,184.08,84273.0,174.5392,174.729,174.5012,174.71,84273.0
2019-04-05 12:15:00,184.09,184.21,184.0,184.19,75904.0,174.7195,174.8334,174.6341,174.8144,75904.0
2019-04-05 12:20:00,184.19,184.46,184.15,184.46,116426.0,174.8144,175.0707,174.7765,175.0707,116426.0
2019-04-05 12:25:00,184.46,184.64,184.34,184.59,185402.0,175.0707,175.2415,174.9568,175.1941,185402.0
2019-04-05 12:30:00,184.59,184.62,184.47,184.48,108890.0,175.1941,175.2225,175.0802,175.0897,108890.0
2019-04-05 12:35:00,184.5,184.5,184.15,184.34,102718.0,175.1086,175.1086,174.7765,174.9568,102718.0
2019-04-05 12:40:00,184.34,184.45,184.12,184.21,116066.0,174.9568,175.0612,174.748,174.8334,116066.0
2019-04-05 12:45:00,184.2,184.45,184.13,184.42,123301.0,174.8239,175.0612,174.7575,175.0327,123301.0
2019-04-05 12:50:00,184.43,184.52,184.26,184.37,118605.0,175.0422,175.1276,174.8809,174.9853,118605.0
2019-04-05 12:55:00,184.4,184.47,184.32,184.43,104997.0,175.0137,175.0802,174.9378,175.0422,104997.0
2019-04-05 13:00:00,184.44,184.59,184.39,184.55,71508.0,175.0517,175.1941,175.0042,175.1561,71508.0
2019-04-05 13:05:00,184.57,184.7,184.36,184.44,146258.0,175.1751,175.2985,174.9758,175.0517,146258.0
2019-04-05 13:10:00,184.46,184.46,183.8,183.86,173191.0,175.0707,175.0707,174.4443,174.5012,173191.0
2019-04-05 13:15:00,183.86,184.5,183.76,184.43,214609.0,174.5012,175.1086,174.4063,175.0422,214609.0
2019-04-05 13:20:00,184.44,184.91,184.39,184.84,243015.0,175.0517,175.4978,175.0042,175.4313,243015.0
2019-04-05 13:25:00,184.82,184.88,184.68,184.85,111115.0,175.4124,175.4693,175.2795,175.4408,111115.0
2019-04-05 13:30:00,184.83,184.84,184.59,184.68,228923.0,175.4218,175.4313,175.1941,175.2795,228923.0
2019-04-05 13:35:00,184.69,184.69,184.53,184.67,89955.0,175.289,175.289,175.1371,175.27,89955.0
2019-04-05 13:40:00,184.67,184.76,184.59,184.72,91020.0,175.27,175.3554,175.1941,175.3174,91020.0
2019-04-05 13:45:00,184.7,184.98,184.62,184.92,126374.0,175.2985,175.5642,175.2225,175.5073,126374.0
2019-04-05 13:50:00,184.92,185.12,184.9,185.03,336355.0,175.5073,175.6971,175.4883,175.6117,336355.0
2019-04-05 13:55:00,185.04,185.2,184.9,184.97,108458.0,175.6212,175.773,175.4883,175.5547,108458.0
2019-04-05 14:00:00,184.99,184.99,184.82,184.96,66874.0,175.5737,175.5737,175.4124,175.5452,66874.0
2019-04-05 14:05:00,184.94,185.03,184.78,184.95,331154.0,175.5262,175.6117,175.3744,175.5357,331154.0
2019-04-05 14:10:00,184.96,185.18,184.95,185.18,170465.0,175.5452,175.754,175.5357,175.754,170465.0
2019-04-05 14:15:00,185.18,185.21,184.99,185.01,97126.0,175.754,175.7825,175.5737,175.5927,97126.0
2019-04-05 14:20:00,185.02,185.14,184.82,184.86,111678.0,175.6022,175.7161,175.4124,175.4503,111678.0
2019-04-05 14:25:00,184.88,185.04,184.87,185.04,93558.0,175.4693,175.6212,175.4598,175.6212,93558.0
2019-04-05 14:30:00,185.05,185.3,184.96,185.3,130068.0,175.6306,175.8679,175.5452,175.8679,130068.0
2019-04-05 14:35:00,185.3,185.49,185.21,185.27,153247.0,175.8679,176.0483,175.7825,175.8395,153247.0
2019-04-05 14:40:00,185.27,185.5,185.15,185.22,120514.0,175.8395,176.0577,175.7256,175.792,120514.0
2019-04-05 14:45:00,185.2,185.33,185.07,185.25,63505.0,175.773,175.8964,175.6496,175.8205,63505.0
2019-04-05 14:50:00,185.24,185.36,185.18,185.32,94546.0,175.811,175.9249,175.754,175.8869,94546.0
2019-04-05 14:55:00,185.33,185.33,184.97,184.99,114576.0,175.8964,175.8964,175.5547,175.5737,114576.0
2019-04-05 15:00:00,184.98,185.21,184.95,185.2,130482.0,175.5642,175.7825,175.5357,175.773,130482.0
2019-04-05 15:05:00,185.21,185.31,184.89,184.89,157664.0,175.7825,175.8774,175.4788,175.4788,157664.0
2019-04-05 15:10:00,184.9,185.0,184.86,184.92,113946.0,175.4883,175.5832,175.4503,175.5073,113946.0
2019-04-05 15:15:00,184.91,185.5,184.91,185.47,186590.0,175.4978,176.0577,175.4978,176.0293,186590.0
2019-04-05 15:20:00,185.48,185.48,185.25,185.3,128410.0,176.0388,176.0388,175.8205,175.8679,128410.0
2019-04-05 15:25:00,185.29,185.31,185.09,185.1,118157.0,175.8584,175.8774,175.6686,175.6781,118157.0
2019-04-05 15:30:00,185.1,185.3,185.04,185.27,197080.0,175.6781,175.8679,175.6212,175.8395,197080.0
2019-04-05 15:35:00,185.28,185.45,185.17,185.3,210453.0,175.8489,176.0103,175.7445,175.8679,210453.0
2019-04-05 15:40:00,185.3,185.4,185.2,185.33,284980.0,175.8679,175.9628,175.773,175.8964,284980.0
2019-04-05 15:45:00,185.33,185.5,185.3,185.43,318302.0,175.8964,176.0577,175.8679,175.9913,318302.0
2019-04-05 15:50:00,185.44,185.44,185.32,185.33,383574.0,176.0008,176.0008,175.8869,175.8964,383574.0
2019-04-05 15:55:00,185.34,185.43,185.08,185.33,837186.0,175.9059,175.9913,175.6591,175.8964,837186.0
2019-04-08 09:30:00,184.19,184.37,184.01,184.28,545137.0,174.8144,174.9853,174.6436,174.8998,545137.0
2019-04-08 09:35:00,184.3,185.11,184.26,184.99,415430.0,174.9188,175.6876,174.8809,175.5737,415430.0
2019-04-08 09:40:00,184.98,185.02,184.41,184.77,216081.0,175.5642,175.6022,175.0232,175.3649,216081.0
2019-04-08 09:45:00,184.81,185.91,184.75,185.9,335755.0,175.4029,176.4469,175.3459,176.4374,335755.0
2019-04-08 09:50:00,185.92,186.38,185.85,186.26,332444.0,176.4564,176.893,176.3899,176.7791,332444.0
2019-04-08 09:55:00,186.26,186.51,186.08,186.46,299610.0,176.7791,177.0163,176.6082,176.9689,299610.0
2019-04-08 10:00:00,186.45,186.49,185.81,186.08,289867.0,176.9594,176.9974,176.352,176.6082,289867.0
2019-04-08 10:05:00,186.13,186.6,185.98,186.56,221770.0,176.6557,177.1018,176.5133,177.0638,221770.0
2019-04-08 10:10:00,186.56,187.11,186.45,187.04,340662.0,177.0638,177.5858,176.9594,177.5194,340662.0
2019-04-08 10:15:00,187.03,187.23,186.69,187.17,288823.0,177.5099,177.6997,177.1872,177.6427,288823.0
2019-04-08 10:20:00,187.2,187.7,187.15,187.65,435266.0,177.6712,178.1458,177.6238,178.0983,435266.0
2019-04-08 10:25:00,187.63,187.75,187.0,187.17,288371.0,178.0793,178.1932,177.4814,177.6427,288371.0
2019-04-08 10:30:00,187.19,187.69,187.13,187.4,231793.0,177.6617,178.1363,177.6048,177.861,231793.0
2019-04-08 10:35:00,187.43,187.82,187.31,187.34,234035.0,177.8895,178.2597,177.7756,177.8041,234035.0
2019-04-08 10:40:00,187.32,187.4,186.97,187.01,190909.0,177.7851,177.861,177.4529,177.4909,190909.0
2019-04-08 10:45:00,187.01,187.07,186.57,186.64,342259.0,177.4909,177.5478,177.0733,177.1397,342259.0
2019-04-08 10:50:00,186.61,187.26,186.58,186.96,196777.0,177.1112,177.7282,177.0828,177.4434,196777.0
2019-04-08 10:55:00,186.93,187.0,186.55,186.72,134599.0,177.415,177.4814,177.0543,177.2156,134599.0
2019-04-08 11:00:00,186.67,186.73,186.41,186.62,195475.0,177.1682,177.2251,176.9214,177.1207,195475.0
2019-04-08 11:05:00,186.61,186.93,186.61,186.69,67533.0,177.1112,177.415,177.1112,177.1872,67533.0
2019-04-08 11:10:00,186.7,186.89,186.65,186.8,80199.0,177.1967,177.377,177.1492,177.2916,80199.0
2019-04-08 11:15:00,186.82,187.0,186.66,186.94,157653.0,177.3106,177.4814,177.1587,177.4244,157653.0
2019-04-08 11:20:00,186.93,187.04,186.55,187.03,203678.0,177.415,177.5194,177.0543,177.5099,203678.0
2019-04-08 11:25:00,187.02,187.31,186.97,187.21,89860.0,177.5004,177.7756,177.4529,177.6807,89860.0
2019-04-08 11:30:00,187.23,187.45,187.2,187.33,103517.0,177.6997,177.9085,177.6712,177.7946,103517.0
2019-04-08 11:35:00,187.34,187.4,187.13,187.19,88780.0,177.8041,177.861,177.6048,177.6617,88780.0
2019-04-08 11:40:00,187.15,187.3,187.08,187.16,57974.0,177.6238,177.7661,177.5573,177.6332,57974.0
2019-04-08 11:45:00,187.15,187.17,186.77,186.9,60451.0,177.6238,177.6427,177.2631,177.3865,60451.0
2019-04-08 11:50:00,186.9,186.93,186.58,186.67,54226.0,177.3865,177.415,177.0828,177.1682,54226.0
2019-04-08 11:55:00,186.65,186.91,186.61,186.89,60195.0,177.1492,177.396,177.1112,177.377,60195.0
2019-04-08 12:00:00,186.93,187.09,186.79,186.85,66755.0,177.415,177.5668,177.2821,177.339,66755.0
2019-04-08 12:05:00,186.86,187.0,186.79,186.83,57963.0,177.3485,177.4814,177.2821,177.32,57963.0
2019-04-08 12:10:00,186.81,187.0,186.77,186.98,69878.0,177.3011,177.4814,177.2631,177.4624,69878.0
2019-04-08 12:15:00,186.95,187.22,186.9,187.12,70736.0,177.4339,177.6902,177.3865,177.5953,70736.0
2019-04-08 12:20:00,187.1,187.17,186.98,187.06,34534.0,177.5763,177.6427,177.4624,177.5383,34534.0
2019-04-08 12:25:00,187.07,187.18,186.96,187.03,34232.0,177.5478,177.6522,177.4434,177.5099,34232.0
2019-04-08 12:30:00,187.04,187.11,186.89,186.93,44728.0,177.5194,177.5858,177.377,177.415,44728.0
2019-04-08 12:35:00,186.96,186.97,186.81,186.85,39163.0,177.4434,177.4529,177.3011,177.339,39163.0
2019-04-08 12:40:00,186.87,186.92,186.79,186.86,39314.0,177.358,177.4055,177.2821,177.3485,39314.0
2019-04-08 12:45:00,186.84,186.88,186.75,186.79,63111.0,177.3295,177.3675,177.2441,177.2821,63111.0
2019-04-08 12:50:00,186.82,186.84,186.45,186.49,166487.0,177.3106,177.3295,176.9594,176.9974,166487.0
2019-04-08 12:55:00,186.47,186.72,186.47,186.71,82810.0,176.9784,177.2156,176.9784,177.2062,82810.0
2019-04-08 13:00:00,186.71,186.94,186.71,186.88,42072.0,177.2062,177.4244,177.2062,177.3675,42072.0
2019-04-08 13:05:00,186.9,187.0,186.83,186.85,61598.0,177.3865,177.4814,177.32,177.339,61598.0
2019-04-08 13:10:00,186.86,186.93,186.77,186.86,113675.0,177.3485,177.415,177.2631,177.3485,113675.0
2019-04-08 13:15:00,186.86,186.9,186.74,186.88,58335.0,177.3485,177.3865,177.2346,177.3675,58335.0
2019-04-08 13:20:00,186.86,186.96,186.75,186.9,56428.0,177.3485,177.4434,177.2441,177.3865,56428.0
2019-04-08 13:25:00,186.9,186.9,186.59,186.67,62148.0,177.3865,177.3865,177.0923,177.1682,62148.0
2019-04-08 13:30:00,186.67,186.74,186.55,186.67,42373.0,177.1682,177.2346,177.0543,177.1682,42373.0
2019-04-08 13:35:00,186.67,186.75,186.58,186.7,72024.0,177.1682,177.2441,177.0828,177.1967,72024.0
2019-04-08 13:40:00,186.69,186.79,186.52,186.6,48965.0,177.1872,177.2821,177.0258,177.1018,48965.0
2019-04-08 13:45:00,186.6,186.63,186.33,186.57,78990.0,177.1018,177.1302,176.8455,177.0733,78990.0
2019-04-08 13:50:00,186.58,186.97,186.56,186.84,120832.0,177.0828,177.4529,177.0638,177.3295,120832.0
2019-04-08 13:55:00,186.85,186.95,186.8,186.92,37563.0,177.339,177.4339,177.2916,177.4055,37563.0
2019-04-08 14:00:00,186.9,186.94,186.82,186.88,37059.0,177.3865,177.4244,177.3106,177.3675,37059.0
2019-04-08 14:05:00,186.86,187.0,186.84,186.97,80365.0,177.3485,177.4814,177.3295,177.4529,80365.0
2019-04-08 14:10:00,186.97,187.0,186.89,186.92,54839.0,177.4529,177.4814,177.377,177.4055,54839.0
2019-04-08 14:15:00,186.92,187.0,186.82,186.9,93283.0,177.4055,177.4814,177.3106,177.3865,93283.0
2019-04-08 14:20:00,186.9,186.98,186.86,186.9,60066.0,177.3865,177.4624,177.3485,177.3865,60066.0
2019-04-08 14:25:00,186.9,186.99,186.78,186.94,64393.0,177.3865,177.4719,177.2726,177.4244,64393.0
2019-04-08 14:30:00,186.95,186.98,186.55,186.64,95111.0,177.4339,177.4624,177.0543,177.1397,95111.0
2019-04-08 14:35:00,186.65,186.72,186.5,186.68,81668.0,177.1492,177.2156,177.0068,177.1777,81668.0
2019-04-08 14:40:00,186.67,186.67,186.05,186.17,173347.0,177.1682,177.1682,176.5797,176.6936,173347.0
2019-04-08 14:45:00,186.18,186.34,186.14,186.18,68383.0,176.7031,176.855,176.6652,176.7031,68383.0
2019-04-08 14:50:00,186.19,186.41,186.13,186.32,59450.0,176.7126,176.9214,176.6557,176.836,59450.0
2019-04-08 14:55:00,186.35,186.44,186.26,186.42,61273.0,176.8645,176.9499,176.7791,176.9309,61273.0
2019-04-08 15:00:00,186.36,186.57,186.22,186.25,111797.0,176.874,177.0733,176.7411,176.7696,111797.0
2019-04-08 15:05:00,186.26,186.5,186.26,186.42,62189.0,176.7791,177.0068,176.7791,176.9309,62189.0
2019-04-08 15:10:00,186.4,186.47,186.31,186.38,54783.0,176.9119,176.9784,176.8265,176.893,54783.0
2019-04-08 15:15:00,186.37,186.45,186.17,186.29,80021.0,176.8835,176.9594,176.6936,176.8075,80021.0
2019-04-08 15:20:00,186.28,186.42,186.24,186.4,66075.0,176.798,176.9309,176.7601,176.9119,66075.0
2019-04-08 15:25:00,186.38,186.4,186.0,186.0,91700.0,176.893,176.9119,176.5323,176.5323,91700.0
2019-04-08 15:30:00,186.02,186.28,185.99,186.13,86124.0,176.5513,176.798,176.5228,176.6557,86124.0
2019-04-08 15:35:00,186.13,186.24,186.0,186.02,213395.0,176.6557,176.7601,176.5323,176.5513,213395.0
2019-04-08 15:40:00,186.04,186.16,185.76,185.77,138066.0,176.5703,176.6841,176.3045,176.314,138066.0
2019-04-08 15:45:00,185.77,186.14,185.74,186.04,198746.0,176.314,176.6652,176.2855,176.5703,198746.0
2019-04-08 15:50:00,186.05,186.26,186.04,186.2,160769.0,176.5797,176.7791,176.5703,176.7221,160769.0
2019-04-08 15:55:00,186.2,186.57,186.16,186.45,394247.0,176.7221,177.0733,176.6841,176.9594,394247.0
2019-04-09 09:30:00,186.61,187.1,186.16,186.84,458466.0,177.1112,177.5763,176.6841,177.3295,458466.0
2019-04-09 09:35:00,186.85,187.1,186.35,187.0,271616.0,177.339,177.5763,176.8645,177.4814,271616.0
2019-04-09 09:40:00,187.03,187.37,186.76,187.37,247817.0,177.5099,177.8326,177.2536,177.8326,247817.0
2019-04-09 09:45:00,187.36,187.45,186.72,186.94,184982.0,177.8231,177.9085,177.2156,177.4244,184982.0
2019-04-09 09:50:00,186.93,187.27,186.83,187.04,135684.0,177.415,177.7376,177.32,177.5194,135684.0
2019-04-09 09:55:00,187.07,187.17,186.89,187.13,139542.0,177.5478,177.6427,177.377,177.6048,139542.0
2019-04-09 10:00:00,187.13,187.26,186.75,186.99,149388.0,177.6048,177.7282,177.2441,177.4719,149388.0
2019-04-09 10:05:00,187.0,187.25,186.86,187.16,119333.0,177.4814,177.7187,177.3485,177.6332,119333.0
2019-04-09 10:10:00,187.16,187.29,187.08,187.15,68669.0,177.6332,177.7566,177.5573,177.6238,68669.0
2019-04-09 10:15:00,187.16,187.2,186.95,187.13,191648.0,177.6332,177.6712,177.4339,177.6048,191648.0
2019-04-09 10:20:00,187.14,187.58,187.04,187.55,215223.0,177.6143,178.0319,177.5194,178.0034,215223.0
2019-04-09 10:25:00,187.56,187.76,187.51,187.67,226936.0,178.0129,178.2027,177.9654,178.1173,226936.0
2019-04-09 10:30:00,187.68,187.74,187.27,187.34,158168.0,178.1268,178.1837,177.7376,177.8041,158168.0
2019-04-09 10:35:00,187.34,187.61,187.11,187.52,138140.0,177.8041,178.0603,177.5858,177.9749,138140.0
2019-04-09 10:40:00,187.53,187.67,187.18,187.24,189712.0,177.9844,178.1173,177.6522,177.7092,189712.0
2019-04-09 10:45:00,187.25,187.3,186.92,187.02,144831.0,177.7187,177.7661,177.4055,177.5004,144831.0
2019-04-09 10:50:00,187.03,187.11,186.88,187.05,69645.0,177.5099,177.5858,177.3675,177.5288,69645.0
2019-04-09 10:55:00,187.05,187.25,186.96,187.22,99200.0,177.5288,177.7187,177.4434,177.6902,99200.0
2019-04-09 11:00:00,187.25,187.35,187.06,187.26,80709.0,177.7187,177.8136,177.5383,177.7282,80709.0
2019-04-09 11:05:00,187.27,187.63,187.22,187.39,242043.0,177.7376,178.0793,177.6902,177.8515,242043.0
2019-04-09 11:10:00,187.37,187.57,187.31,187.51,96936.0,177.8326,178.0224,177.7756,177.9654,96936.0
2019-04-09 11:15:00,187.54,187.89,187.44,187.56,264540.0,177.9939,178.3261,177.899,178.0129,264540.0
2019-04-09 11:20:00,187.59,187.59,187.11,187.16,92126.0,178.0414,178.0414,177.5858,177.6332,92126.0
2019-04-09 11:25:00,187.14,187.28,187.03,187.04,90105.0,177.6143,177.7471,177.5099,177.5194,90105.0
2019-04-09 11:30:00,187.03,187.59,187.03,187.27,117179.0,177.5099,178.0414,177.5099,177.7376,117179.0
2019-04-09 11:35:00,187.29,187.54,187.26,187.45,103252.0,177.7566,177.9939,177.7282,177.9085,103252.0
2019-04-09 11:40:00,187.44,187.6,187.38,187.44,57402.0,177.899,178.0509,177.842,177.899,57402.0
2019-04-09 11:45:00,187.45,187.61,187.43,187.48,104739.0,177.9085,178.0603,177.8895,177.937,104739.0
2019-04-09 11:50:00,187.49,187.52,187.26,187.38,43587.0,177.9464,177.9749,177.7282,177.842,43587.0
2019-04-09 11:55:00,187.38,187.38,187.15,187.21,65779.0,177.842,177.842,177.6238,177.6807,65779.0
2019-04-09 12:00:00,187.22,187.39,187.2,187.31,40148.0,177.6902,177.8515,177.6712,177.7756,40148.0
2019-04-09 12:05:00,187.31,187.46,187.29,187.37,36088.0,177.7756,177.918,177.7566,177.8326,36088.0
2019-04-09 12:10:00,187.38,187.65,187.34,187.57,48241.0,177.842,178.0983,177.8041,178.0224,48241.0
2019-04-09 12:15:00,187.59,187.6,187.38,187.41,56581.0,178.0414,178.0509,177.842,177.8705,56581.0
2019-04-09 12:20:00,187.42,187.58,187.4,187.46,94988.0,177.88,178.0319,177.861,177.918,94988.0
2019-04-09 12:25:00,187.45,187.57,187.43,187.47,104743.0,177.9085,178.0224,177.8895,177.9275,104743.0
2019-04-09 12:30:00,187.45,187.6,187.4,187.57,123726.0,177.9085,178.0509,177.861,178.0224,123726.0
2019-04-09 12:35:00,187.57,187.83,187.57,187.79,107164.0,178.0224,178.2691,178.0224,178.2312,107164.0
2019-04-09 12:40:00,187.78,187.81,187.67,187.72,82612.0,178.2217,178.2502,178.1173,178.1647,82612.0
2019-04-09 12:45:00,187.75,187.89,187.7,187.72,117009.0,178.1932,178.3261,178.1458,178.1647,117009.0
2019-04-09 12:50:00,187.71,187.74,187.43,187.48,92833.0,178.1553,178.1837,177.8895,177.937,92833.0
2019-04-09 12:55:00,187.49,187.58,187.44,187.48,77821.0,177.9464,178.0319,177.899,177.937,77821.0
2019-04-09 13:00:00,187.48,187.7,187.31,187.59,78765.0,177.937,178.1458,177.7756,178.0414,78765.0
2019-04-09 13:05:00,187.61,187.63,187.44,187.5,42475.0,178.0603,178.0793,177.899,177.9559,42475.0
2019-04-09 13:10:00,187.5,187.65,187.42,187.48,70886.0,177.9559,178.0983,177.88,177.937,70886.0
2019-04-09 13:15:00,187.48,187.52,187.29,187.34,81608.0,177.937,177.9749,177.7566,177.8041,81608.0
2019-04-09 13:20:00,187.35,187.4,187.27,187.29,72046.0,177.8136,177.861,177.7376,177.7566,72046.0
2019-04-09 13:25:00,187.29,187.34,187.19,187.2,59583.0,177.7566,177.8041,177.6617,177.6712,59583.0
2019-04-09 13:30:00,187.19,187.2,187.05,187.2,69621.0,177.6617,177.6712,177.5288,177.6712,69621.0
2019-04-09 13:35:00,187.2,187.28,187.11,187.13,72983.0,177.6712,177.7471,177.5858,177.6048,72983.0
2019-04-09 13:40:00,187.13,187.22,187.03,187.19,90013.0,177.6048,177.6902,177.5099,177.6617,90013.0
2019-04-09 13:45:00,187.18,187.19,187.0,187.03,109276.0,177.6522,177.6617,177.4814,177.5099,109276.0
2019-04-09 13:50:00,187.03,187.1,186.9,187.06,111664.0,177.5099,177.5763,177.3865,177.5383,111664.0
2019-04-09 13:55:00,187.06,187.15,186.92,186.98,85960.0,177.5383,177.6238,177.4055,177.4624,85960.0
2019-04-09 14:00:00,187.0,187.12,187.0,187.09,78971.0,177.4814,177.5953,177.4814,177.5668,78971.0
2019-04-09 14:05:00,187.1,187.18,187.01,187.04,76074.0,177.5763,177.6522,177.4909,177.5194,76074.0
2019-04-09 14:10:00,187.04,187.1,186.99,187.07,49438.0,177.5194,177.5763,177.4719,177.5478,49438.0
2019-04-09 14:15:00,187.06,187.27,187.05,187.19,98783.0,177.5383,177.7376,177.5288,177.6617,98783.0
2019-04-09 14:20:00,187.19,187.28,187.14,187.22,51121.0,177.6617,177.7471,177.6143,177.6902,51121.0
2019-04-09 14:25:00,187.22,187.25,187.1,187.15,71571.0,177.6902,177.7187,177.5763,177.6238,71571.0
2019-04-09 14:30:00,187.14,187.4,187.09,187.36,76566.0,177.6143,177.861,177.5668,177.8231,76566.0
2019-04-09 14:35:00,187.36,187.47,187.32,187.43,73311.0,177.8231,177.9275,177.7851,177.8895,73311.0
2019-04-09 14:40:00,187.43,187.45,187.15,187.23,70502.0,177.8895,177.9085,177.6238,177.6997,70502.0
2019-04-09 14:45:00,187.24,187.32,187.15,187.23,73177.0,177.7092,177.7851,177.6238,177.6997,73177.0
2019-04-09 14:50:00,187.23,187.42,187.23,187.4,70087.0,177.6997,177.88,177.6997,177.861,70087.0
2019-04-09 14:55:00,187.38,187.46,187.16,187.23,58942.0,177.842,177.918,177.6332,177.6997,58942.0
2019-04-09 15:00:00,187.23,187.33,187.18,187.25,42471.0,177.6997,177.7946,177.6522,177.7187,42471.0
2019-04-09 15:05:00,187.24,187.31,187.15,187.21,107781.0,177.7092,177.7756,177.6238,177.6807,107781.0
2019-04-09 15:10:00,187.2,187.28,187.01,187.02,77974.0,177.6712,177.7471,177.4909,177.5004,77974.0
2019-04-09 15:15:00,187.03,187.09,186.93,187.06,93559.0,177.5099,177.5668,177.415,177.5383,93559.0
2019-04-09 15:20:00,187.07,187.12,187.01,187.06,100368.0,177.5478,177.5953,177.4909,177.5383,100368.0
2019-04-09 15:25:00,187.06,187.17,187.0,187.15,82048.0,177.5383,177.6427,177.4814,177.6238,82048.0
2019-04-09 15:30:00,187.14,187.43,187.11,187.32,146386.0,177.6143,177.8895,177.5858,177.7851,146386.0
2019-04-09 15:35:00,187.32,187.43,187.29,187.37,140212.0,177.7851,177.8895,177.7566,177.8326,140212.0
2019-04-09 15:40:00,187.38,187.4,187.22,187.22,125330.0,177.842,177.861,177.6902,177.6902,125330.0
2019-04-09 15:45:00,187.24,187.41,187.23,187.38,126946.0,177.7092,177.8705,177.6997,177.842,126946.0
2019-04-09 15:50:00,187.38,187.41,187.28,187.41,285238.0,177.842,177.8705,177.7471,177.8705,285238.0
2019-04-09 15:55:00,187.38,187.39,187.06,187.15,317629.0,177.842,177.8515,177.5383,177.6238,317629.0
2019-04-10 09:30:00,186.69,187.4,186.56,187.35,378815.0,177.1872,177.861,177.0638,177.8136,378815.0
2019-04-10 09:35:00,187.4,187.4,186.07,186.32,247101.0,177.861,177.861,176.5987,176.836,247101.0
2019-04-10 09:40:00,186.35,186.59,185.83,186.59,372933.0,176.8645,177.0923,176.3709,177.0923,372933.0
2019-04-10 09:45:00,186.59,186.6,185.35,185.59,261309.0,177.0923,177.1018,175.9154,176.1432,261309.0
2019-04-10 09:50:00,185.6,185.73,184.77,184.87,315807.0,176.1527,176.276,175.3649,175.4598,315807.0
2019-04-10 09:55:00,184.9,185.23,184.68,185.19,203833.0,175.4883,175.8015,175.2795,175.7635,203833.0
2019-04-10 10:00:00,185.18,185.42,184.76,184.79,227773.0,175.754,175.9818,175.3554,175.3839,227773.0
2019-04-10 10:05:00,184.78,184.81,184.13,184.39,216856.0,175.3744,175.4029,174.7575,175.0042,216856.0
2019-04-10 10:10:00,184.41,184.77,184.4,184.63,176367.0,175.0232,175.3649,175.0137,175.232,176367.0
2019-04-10 10:15:00,184.65,184.73,184.41,184.63,130564.0,175.251,175.3269,175.0232,175.232,130564.0
2019-04-10 10:20:00,184.64,184.65,184.35,184.46,130331.0,175.2415,175.251,174.9663,175.0707,130331.0
2019-04-10 10:25:00,184.47,184.5,184.0,184.03,192006.0,175.0802,175.1086,174.6341,174.6626,192006.0
2019-04-10 10:30:00,184.04,184.54,184.0,184.45,160784.0,174.6721,175.1466,174.6341,175.0612,160784.0
2019-04-10 10:35:00,184.47,184.97,184.38,184.91,142296.0,175.0802,175.5547,174.9948,175.4978,142296.0
2019-04-10 10:40:00,184.91,185.2,184.88,185.09,163710.0,175.4978,175.773,175.4693,175.6686,163710.0
2019-04-10 10:45:00,185.13,185.45,185.12,185.43,102003.0,175.7066,176.0103,175.6971,175.9913,102003.0
2019-04-10 10:50:00,185.45,185.57,185.27,185.39,97623.0,176.0103,176.1242,175.8395,175.9533,97623.0
2019-04-10 10:55:00,185.4,185.51,185.12,185.28,76889.0,175.9628,176.0672,175.6971,175.8489,76889.0
2019-04-10 11:00:00,185.31,185.45,185.1,185.11,62185.0,175.8774,176.0103,175.6781,175.6876,62185.0
2019-04-10 11:05:00,185.12,185.26,185.06,185.14,107791.0,175.6971,175.83,175.6401,175.7161,107791.0
2019-04-10 11:10:00,185.14,185.32,184.99,185.16,111014.0,175.7161,175.8869,175.5737,175.7351,111014.0
2019-04-10 11:15:00,185.18,185.37,185.05,185.35,78501.0,175.754,175.9344,175.6306,175.9154,78501.0
2019-04-10 11:20:00,185.34,185.65,185.31,185.65,94957.0,175.9059,176.2001,175.8774,176.2001,94957.0
2019-04-10 11:25:00,185.63,185.79,185.27,185.3,140917.0,176.1811,176.333,175.8395,175.8679,140917.0
2019-04-10 11:30:00,185.31,185.9,185.31,185.9,98334.0,175.8774,176.4374,175.8774,176.4374,98334.0
2019-04-10 11:35:00,185.9,186.21,185.87,186.17,111612.0,176.4374,176.7316,176.4089,176.6936,111612.0
2019-04-10 11:40:00,186.15,186.3,185.99,186.29,129541.0,176.6747,176.817,176.5228,176.8075,129541.0
2019-04-10 11:45:00,186.27,186.3,186.05,186.12,97780.0,176.7885,176.817,176.5797,176.6462,97780.0
2019-04-10 11:50:00,186.13,186.41,186.13,186.28,100095.0,176.6557,176.9214,176.6557,176.798,100095.0
2019-04-10 11:55:00,186.26,186.26,185.96,185.99,76721.0,176.7791,176.7791,176.4943,176.5228,76721.0
2019-04-10 12:00:00,185.99,186.25,185.95,186.24,70074.0,176.5228,176.7696,176.4848,176.7601,70074.0
2019-04-10 12:05:00,186.25,186.39,186.15,186.38,38842.0,176.7696,176.9024,176.6747,176.893,38842.0
2019-04-10 12:10:00,186.37,186.38,186.01,186.1,56144.0,176.8835,176.893,176.5418,176.6272,56144.0
2019-04-10 12:15:00,186.09,186.2,186.05,186.17,37292.0,176.6177,176.7221,176.5797,176.6936,37292.0
2019-04-10 12:20:00,186.16,186.19,185.95,185.98,72689.0,176.6841,176.7126,176.4848,176.5133,72689.0
2019-04-10 12:25:00,185.97,185.97,185.65,185.85,69361.0,176.5038,176.5038,176.2001,176.3899,69361.0
2019-04-10 12:30:00,185.84,186.05,185.8,186.04,67490.0,176.3804,176.5797,176.3425,176.5703,67490.0
2019-04-10 12:35:00,186.05,186.12,186.0,186.1,72537.0,176.5797,176.6462,176.5323,176.6272,72537.0
2019-04-10 12:40:00,186.1,186.11,185.49,185.6,164387.0,176.6272,176.6367,176.0483,176.1527,164387.0
2019-04-10 12:45:00,185.6,185.74,185.48,185.5,92324.0,176.1527,176.2855,176.0388,176.0577,92324.0
2019-04-10 12:50:00,185.5,185.71,185.5,185.57,39017.0,176.0577,176.2571,176.0577,176.1242,39017.0
2019-04-10 12:55:00,185.56,185.61,185.45,185.5,39234.0,176.1147,176.1621,176.0103,176.0577,39234.0
2019-04-10 13:00:00,185.51,185.63,185.42,185.48,40162.0,176.0672,176.1811,175.9818,176.0388,40162.0
2019-04-10 13:05:00,185.47,185.68,185.47,185.59,61347.0,176.0293,176.2286,176.0293,176.1432,61347.0
2019-04-10 13:10:00,185.63,185.79,185.6,185.77,55875.0,176.1811,176.333,176.1527,176.314,55875.0
2019-04-10 13:15:00,185.76,186.05,185.7,186.04,89759.0,176.3045,176.5797,176.2476,176.5703,89759.0
2019-04-10 13:20:00,186.03,186.1,185.96,186.1,27941.0,176.5608,176.6272,176.4943,176.6272,27941.0
2019-04-10 13:25:00,186.1,186.11,185.82,185.84,37526.0,176.6272,176.6367,176.3615,176.3804,37526.0
2019-04-10 13:30:00,185.87,185.91,185.71,185.9,25878.0,176.4089,176.4469,176.2571,176.4374,25878.0
2019-04-10 13:35:00,185.9,185.9,185.75,185.78,17954.0,176.4374,176.4374,176.295,176.3235,17954.0
2019-04-10 13:40:00,185.77,185.78,185.68,185.76,33083.0,176.314,176.3235,176.2286,176.3045,33083.0
2019-04-10 13:45:00,185.79,185.79,185.63,185.64,38508.0,176.333,176.333,176.1811,176.1906,38508.0
2019-04-10 13:50:00,185.66,185.73,185.59,185.59,81032.0,176.2096,176.276,176.1432,176.1432,81032.0
2019-04-10 13:55:00,185.56,185.59,185.43,185.48,33370.0,176.1147,176.1432,175.9913,176.0388,33370.0
2019-04-10 14:00:00,185.48,185.76,185.45,185.45,45910.0,176.0388,176.3045,176.0103,176.0103,45910.0
2019-04-10 14:05:00,185.46,185.53,185.25,185.29,71520.0,176.0198,176.0862,175.8205,175.8584,71520.0
2019-04-10 14:10:00,185.28,185.38,185.21,185.33,72933.0,175.8489,175.9439,175.7825,175.8964,72933.0
2019-04-10 14:15:00,185.35,185.61,185.33,185.6,68116.0,175.9154,176.1621,175.8964,176.1527,68116.0
2019-04-10 14:20:00,185.6,185.66,185.32,185.34,46753.0,176.1527,176.2096,175.8869,175.9059,46753.0
2019-04-10 14:25:00,185.35,185.45,185.27,185.4,72472.0,175.9154,176.0103,175.8395,175.9628,72472.0
2019-04-10 14:30:00,185.39,185.45,185.34,185.39,59898.0,175.9533,176.0103,175.9059,175.9533,59898.0
2019-04-10 14:35:00,185.38,185.56,185.36,185.52,31101.0,175.9439,176.1147,175.9249,176.0767,31101.0
2019-04-10 14:40:00,185.53,185.65,185.46,185.48,49903.0,176.0862,176.2001,176.0198,176.0388,49903.0
2019-04-10 14:45:00,185.48,185.54,185.36,185.43,32175.0,176.0388,176.0957,175.9249,175.9913,32175.0
2019-04-10 14:50:00,185.45,185.7,185.44,185.59,33623.0,176.0103,176.2476,176.0008,176.1432,33623.0
2019-04-10 14:55:00,185.6,185.67,185.48,185.48,35546.0,176.1527,176.2191,176.0388,176.0388,35546.0
2019-04-10 15:00:00,185.49,185.71,185.48,185.58,83961.0,176.0483,176.2571,176.0388,176.1337,83961.0
2019-04-10 15:05:00,185.6,185.65,185.51,185.62,112056.0,176.1527,176.2001,176.0672,176.1716,112056.0
2019-04-10 15:10:00,185.62,185.76,185.62,185.7,65693.0,176.1716,176.3045,176.1716,176.2476,65693.0
2019-04-10 15:15:00,185.7,185.81,185.51,185.72,72998.0,176.2476,176.352,176.0672,176.2665,72998.0
2019-04-10 15:20:00,185.72,185.77,185.64,185.77,51177.0,176.2665,176.314,176.1906,176.314,51177.0
2019-04-10 15:25:00,185.77,185.79,185.63,185.7,63641.0,176.314,176.333,176.1811,176.2476,63641.0
2019-04-10 15:30:00,185.71,185.9,185.57,185.88,110936.0,176.2571,176.4374,176.1242,176.4184,110936.0
2019-04-10 15:35:00,185.87,186.18,185.84,186.08,98498.0,176.4089,176.7031,176.3804,176.6082,98498.0
2019-04-10 15:40:00,186.11,186.19,186.03,186.18,90397.0,176.6367,176.7126,176.5608,176.7031,90397.0
2019-04-10 15:45:00,186.18,186.28,186.14,186.23,114976.0,176.7031,176.798,176.6652,176.7506,114976.0
2019-04-10 15:50:00,186.24,186.29,186.13,186.25,220136.0,176.7601,176.8075,176.6557,176.7696,220136.0
2019-04-10 15:55:00,186.25,186.25,186.0,186.17,429773.0,176.7696,176.7696,176.5323,176.6936,429773.0
2019-04-11 09:30:00,185.15,185.98,184.81,185.88,304440.0,175.7256,176.5133,175.4029,176.4184,304440.0
2019-04-11 09:35:00,185.89,186.06,185.31,185.31,114796.0,176.4279,176.5892,175.8774,175.8774,114796.0
2019-04-11 09:40:00,185.31,185.41,185.09,185.25,90453.0,175.8774,175.9723,175.6686,175.8205,90453.0
2019-04-11 09:45:00,185.25,185.38,184.96,185.25,99226.0,175.8205,175.9439,175.5452,175.8205,99226.0
2019-04-11 09:50:00,185.25,185.38,184.61,184.68,117825.0,175.8205,175.9439,175.213,175.2795,117825.0
2019-04-11 09:55:00,184.68,184.93,184.56,184.75,126075.0,175.2795,175.5168,175.1656,175.3459,126075.0
2019-04-11 10:00:00,184.72,184.98,184.52,184.76,537456.0,175.3174,175.5642,175.1276,175.3554,537456.0
2019-04-11 10:05:00,184.78,184.78,184.4,184.43,86565.0,175.3744,175.3744,175.0137,175.0422,86565.0
2019-04-11 10:10:00,184.45,184.58,184.12,184.45,135210.0,175.0612,175.1846,174.748,175.0612,135210.0
2019-04-11 10:15:00,184.45,184.71,184.4,184.53,95140.0,175.0612,175.308,175.0137,175.1371,95140.0
2019-04-11 10:20:00,184.53,184.54,184.33,184.53,138668.0,175.1371,175.1466,174.9473,175.1371,138668.0
2019-04-11 10:25:00,184.52,184.52,184.22,184.35,121174.0,175.1276,175.1276,174.8429,174.9663,121174.0
2019-04-11 10:30:00,184.33,184.34,183.81,183.93,222296.0,174.9473,174.9568,174.4538,174.5677,222296.0
2019-04-11 10:35:00,183.93,184.12,183.85,184.02,126256.0,174.5677,174.748,174.4917,174.6531,126256.0
2019-04-11 10:40:00,184.03,184.24,183.82,183.82,122826.0,174.6626,174.8619,174.4633,174.4633,122826.0
2019-04-11 10:45:00,183.85,184.33,183.75,184.3,137570.0,174.4917,174.9473,174.3968,174.9188,137570.0
2019-04-11 10:50:00,184.31,184.52,184.28,184.32,151099.0,174.9283,175.1276,174.8998,174.9378,151099.0
2019-04-11 10:55:00,184.33,184.66,184.29,184.58,83147.0,174.9473,175.2605,174.9093,175.1846,83147.0
2019-04-11 11:00:00,184.59,184.61,184.1,184.27,65003.0,175.1941,175.213,174.729,174.8904,65003.0
2019-04-11 11:05:00,184.27,184.36,184.11,184.17,27137.0,174.8904,174.9758,174.7385,174.7954,27137.0
2019-04-11 11:10:00,184.19,184.19,184.0,184.05,36406.0,174.8144,174.8144,174.6341,174.6816,36406.0
2019-04-11 11:15:00,184.06,184.2,184.0,184.18,28337.0,174.691,174.8239,174.6341,174.8049,28337.0
2019-04-11 11:20:00,184.2,184.45,184.16,184.45,46537.0,174.8239,175.0612,174.786,175.0612,46537.0
2019-04-11 11:25:00,184.42,184.42,184.18,184.2,26479.0,175.0327,175.0327,174.8049,174.8239,26479.0
2019-04-11 11:30:00,184.18,184.24,184.1,184.17,42466.0,174.8049,174.8619,174.729,174.7954,42466.0
2019-04-11 11:35:00,184.16,184.54,184.16,184.39,79280.0,174.786,175.1466,174.786,175.0042,79280.0
2019-04-11 11:40:00,184.38,184.5,184.26,184.44,106882.0,174.9948,175.1086,174.8809,175.0517,106882.0
2019-04-11 11:45:00,184.44,184.55,184.35,184.52,32182.0,175.0517,175.1561,174.9663,175.1276,32182.0
2019-04-11 11:50:00,184.52,184.81,184.5,184.67,106495.0,175.1276,175.4029,175.1086,175.27,106495.0
2019-04-11 11:55:00,184.67,184.67,184.51,184.51,40821.0,175.27,175.27,175.1181,175.1181,40821.0
2019-04-11 12:00:00,184.51,184.61,184.46,184.59,30694.0,175.1181,175.213,175.0707,175.1941,30694.0
2019-04-11 12:05:00,184.63,184.66,184.47,184.53,28061.0,175.232,175.2605,175.0802,175.1371,28061.0
2019-04-11 12:10:00,184.53,184.64,184.41,184.53,49997.0,175.1371,175.2415,175.0232,175.1371,49997.0
2019-04-11 12:15:00,184.5,184.59,184.38,184.58,40826.0,175.1086,175.1941,174.9948,175.1846,40826.0
2019-04-11 12:20:00,184.59,184.96,184.59,184.95,98529.0,175.1941,175.5452,175.1941,175.5357,98529.0
2019-04-11 12:25:00,184.96,185.15,184.7,185.1,104549.0,175.5452,175.7256,175.2985,175.6781,104549.0
2019-04-11 12:30:00,185.1,185.25,184.99,185.17,113742.0,175.6781,175.8205,175.5737,175.7445,113742.0
2019-04-11 12:35:00,185.16,185.2,185.06,185.19,36680.0,175.7351,175.773,175.6401,175.7635,36680.0
2019-04-11 12:40:00,185.19,185.43,185.18,185.37,56954.0,175.7635,175.9913,175.754,175.9344,56954.0
2019-04-11 12:45:00,185.39,185.42,185.3,185.4,72437.0,175.9533,175.9818,175.8679,175.9628,72437.0
2019-04-11 12:50:00,185.4,185.49,185.3,185.34,37738.0,175.9628,176.0483,175.8679,175.9059,37738.0
2019-04-11 12:55:00,185.32,185.36,185.1,185.26,83084.0,175.8869,175.9249,175.6781,175.83,83084.0
2019-04-11 13:00:00,185.27,185.3,185.07,185.1,56678.0,175.8395,175.8679,175.6496,175.6781,56678.0
2019-04-11 13:05:00,185.11,185.22,185.04,185.21,41526.0,175.6876,175.792,175.6212,175.7825,41526.0
2019-04-11 13:10:00,185.19,185.48,185.14,185.47,37605.0,175.7635,176.0388,175.7161,176.0293,37605.0
2019-04-11 13:15:00,185.47,185.53,185.35,185.35,31332.0,176.0293,176.0862,175.9154,175.9154,31332.0
2019-04-11 13:20:00,185.36,185.48,185.33,185.39,29656.0,175.9249,176.0388,175.8964,175.9533,29656.0
2019-04-11 13:25:00,185.4,185.49,185.32,185.36,34442.0,175.9628,176.0483,175.8869,175.9249,34442.0
2019-04-11 13:30:00,185.38,185.42,185.28,185.42,35069.0,175.9439,175.9818,175.8489,175.9818,35069.0
2019-04-11 13:35:00,185.42,185.48,185.25,185.3,20490.0,175.9818,176.0388,175.8205,175.8679,20490.0
2019-04-11 13:40:00,185.28,185.35,185.1,185.1,45091.0,175.8489,175.9154,175.6781,175.6781,45091.0
2019-04-11 13:45:00,185.1,185.27,185.1,185.24,37252.0,175.6781,175.8395,175.6781,175.811,37252.0
2019-04-11 13:50:00,185.22,185.32,185.02,185.1,33355.0,175.792,175.8869,175.6022,175.6781,33355.0
2019-04-11 13:55:00,185.11,185.11,185.0,185.02,31259.0,175.6876,175.6876,175.5832,175.6022,31259.0
2019-04-11 14:00:00,185.04,185.1,184.9,184.93,41147.0,175.6212,175.6781,175.4883,175.5168,41147.0
2019-04-11 14:05:00,184.96,185.0,184.78,184.91,30366.0,175.5452,175.5832,175.3744,175.4978,30366.0
2019-04-11 14:10:00,184.91,184.92,184.81,184.81,29909.0,175.4978,175.5073,175.4029,175.4029,29909.0
2019-04-11 14:15:00,184.84,185.0,184.77,184.9,37347.0,175.4313,175.5832,175.3649,175.4883,37347.0
2019-04-11 14:20:00,184.9,184.9,184.64,184.73,56718.0,175.4883,175.4883,175.2415,175.3269,56718.0
2019-04-11 14:25:00,184.73,184.78,184.64,184.65,36932.0,175.3269,175.3744,175.2415,175.251,36932.0
2019-04-11 14:30:00,184.64,184.89,184.6,184.77,54240.0,175.2415,175.4788,175.2036,175.3649,54240.0
2019-04-11 14:35:00,184.76,184.83,184.64,184.71,28980.0,175.3554,175.4218,175.2415,175.308,28980.0
2019-04-11 14:40:00,184.7,184.75,184.65,184.65,29016.0,175.2985,175.3459,175.251,175.251,29016.0
2019-04-11 14:45:00,184.67,184.72,184.62,184.64,21031.0,175.27,175.3174,175.2225,175.2415,21031.0
2019-04-11 14:50:00,184.63,184.64,184.45,184.48,39960.0,175.232,175.2415,175.0612,175.0897,39960.0
2019-04-11 14:55:00,184.48,184.57,184.42,184.57,23595.0,175.0897,175.1751,175.0327,175.1751,23595.0
2019-04-11 15:00:00,184.56,184.79,184.56,184.76,37111.0,175.1656,175.3839,175.1656,175.3554,37111.0
2019-04-11 15:05:00,184.76,184.78,184.66,184.7,35006.0,175.3554,175.3744,175.2605,175.2985,35006.0
2019-04-11 15:10:00,184.7,184.71,184.58,184.6,30362.0,175.2985,175.308,175.1846,175.2036,30362.0
2019-04-11 15:15:00,184.58,184.85,184.54,184.81,149353.0,175.1846,175.4408,175.1466,175.4029,149353.0
2019-04-11 15:20:00,184.8,184.81,184.66,184.67,27990.0,175.3934,175.4029,175.2605,175.27,27990.0
2019-04-11 15:25:00,184.63,184.77,184.61,184.69,54000.0,175.232,175.3649,175.213,175.289,54000.0
2019-04-11 15:30:00,184.68,184.79,184.59,184.7,71459.0,175.2795,175.3839,175.1941,175.2985,71459.0
2019-04-11 15:35:00,184.71,184.81,184.55,184.66,64580.0,175.308,175.4029,175.1561,175.2605,64580.0
2019-04-11 15:40:00,184.65,184.71,184.6,184.64,69792.0,175.251,175.308,175.2036,175.2415,69792.0
2019-04-11 15:45:00,184.64,184.71,184.57,184.68,70653.0,175.2415,175.308,175.1751,175.2795,70653.0
2019-04-11 15:50:00,184.66,184.75,184.52,184.69,189370.0,175.2605,175.3459,175.1276,175.289,189370.0
2019-04-11 15:55:00,184.69,184.98,184.3,184.94,548661.0,175.289,175.5642,174.9188,175.5262,548661.0
2019-04-12 09:30:00,187.71,188.55,187.47,188.39,727535.0,178.1553,178.9525,177.9275,178.8006,727535.0
2019-04-12 09:35:00,188.45,189.4,188.22,189.08,857313.0,178.8576,179.7592,178.6393,179.4555,857313.0
2019-04-12 09:40:00,189.11,189.7,189.05,189.68,331903.0,179.484,180.044,179.427,180.025,331903.0
2019-04-12 09:45:00,189.69,189.79,189.0,189.32,303144.0,180.0345,180.1294,179.3796,179.6833,303144.0
2019-04-12 09:50:00,189.35,189.73,189.28,189.44,221256.0,179.7118,180.0724,179.6453,179.7972,221256.0
2019-04-12 09:55:00,189.5,189.5,188.8,188.87,213586.0,179.8541,179.8541,179.1898,179.2562,213586.0
2019-04-12 10:00:00,188.89,189.0,188.37,188.71,235607.0,179.2752,179.3796,178.7817,179.1043,235607.0
2019-04-12 10:05:00,188.72,188.78,188.2,188.25,117502.0,179.1138,179.1708,178.6203,178.6678,117502.0
2019-04-12 10:10:00,188.24,188.7,188.24,188.4,91025.0,178.6583,179.0949,178.6583,178.8101,91025.0
2019-04-12 10:15:00,188.42,188.55,188.16,188.34,78912.0,178.8291,178.9525,178.5823,178.7532,78912.0
2019-04-12 10:20:00,188.33,188.43,188.22,188.28,57022.0,178.7437,178.8386,178.6393,178.6962,57022.0
2019-04-12 10:25:00,188.26,188.37,187.81,187.89,157867.0,178.6773,178.7817,178.2502,178.3261,157867.0
2019-04-12 10:30:00,187.9,188.08,187.55,187.73,190673.0,178.3356,178.5064,178.0034,178.1742,190673.0
2019-04-12 10:35:00,187.71,187.82,187.33,187.33,96884.0,178.1553,178.2597,177.7946,177.7946,96884.0
2019-04-12 10:40:00,187.36,187.63,187.21,187.22,258680.0,177.8231,178.0793,177.6807,177.6902,258680.0
2019-04-12 10:45:00,187.22,187.75,187.14,187.7,88393.0,177.6902,178.1932,177.6143,178.1458,88393.0
2019-04-12 10:50:00,187.71,187.71,187.42,187.62,67555.0,178.1553,178.1553,177.88,178.0698,67555.0
2019-04-12 10:55:00,187.63,187.99,187.56,187.96,109396.0,178.0793,178.421,178.0129,178.3925,109396.0
2019-04-12 11:00:00,187.94,188.2,187.88,188.1,110325.0,178.3735,178.6203,178.3166,178.5254,110325.0
2019-04-12 11:05:00,188.1,188.24,187.89,188.23,165917.0,178.5254,178.6583,178.3261,178.6488,165917.0
2019-04-12 11:10:00,188.19,188.3,188.0,188.25,98785.0,178.6108,178.7152,178.4305,178.6678,98785.0
2019-04-12 11:15:00,188.26,188.75,188.25,188.54,314629.0,178.6773,179.1423,178.6678,178.943,314629.0
2019-04-12 11:20:00,188.54,188.79,188.47,188.69,114222.0,178.943,179.1803,178.8766,179.0854,114222.0
2019-04-12 11:25:00,188.69,188.75,188.27,188.34,81232.0,179.0854,179.1423,178.6867,178.7532,81232.0
2019-04-12 11:30:00,188.33,188.5,188.05,188.11,235716.0,178.7437,178.905,178.4779,178.5349,235716.0
2019-04-12 11:35:00,188.1,188.5,187.85,188.39,70320.0,178.5254,178.905,178.2881,178.8006,70320.0
2019-04-12 11:40:00,188.42,188.56,188.35,188.43,64930.0,178.8291,178.962,178.7627,178.8386,64930.0
2019-04-12 11:45:00,188.43,188.44,188.06,188.17,60004.0,178.8386,178.8481,178.4874,178.5918,60004.0
2019-04-12 11:50:00,188.17,188.41,188.13,188.41,57347.0,178.5918,178.8196,178.5539,178.8196,57347.0
2019-04-12 11:55:00,188.41,188.53,188.13,188.15,179199.0,178.8196,178.9335,178.5539,178.5729,179199.0
2019-04-12 12:00:00,188.15,188.21,188.02,188.13,60464.0,178.5729,178.6298,178.4495,178.5539,60464.0
2019-04-12 12:05:00,188.14,188.18,187.87,188.14,58320.0,178.5634,178.6013,178.3071,178.5634,58320.0
2019-04-12 12:10:00,188.16,188.21,187.97,188.21,48773.0,178.5823,178.6298,178.402,178.6298,48773.0
2019-04-12 12:15:00,188.2,188.35,188.2,188.26,57751.0,178.6203,178.7627,178.6203,178.6773,57751.0
2019-04-12 12:20:00,188.28,188.38,188.13,188.34,31948.0,178.6962,178.7911,178.5539,178.7532,31948.0
2019-04-12 12:25:00,188.34,188.37,188.26,188.28,34538.0,178.7532,178.7817,178.6773,178.6962,34538.0
2019-04-12 12:30:00,188.31,188.36,188.26,188.31,36620.0,178.7247,178.7722,178.6773,178.7247,36620.0
2019-04-12 12:35:00,188.31,188.31,188.1,188.21,31835.0,178.7247,178.7247,178.5254,178.6298,31835.0
2019-04-12 12:40:00,188.2,188.27,188.09,188.09,28609.0,178.6203,178.6867,178.5159,178.5159,28609.0
2019-04-12 12:45:00,188.09,188.18,187.92,188.06,37793.0,178.5159,178.6013,178.3546,178.4874,37793.0
2019-04-12 12:50:00,188.06,188.13,188.0,188.1,57774.0,178.4874,178.5539,178.4305,178.5254,57774.0
2019-04-12 12:55:00,188.09,188.22,188.06,188.13,47346.0,178.5159,178.6393,178.4874,178.5539,47346.0
2019-04-12 13:00:00,188.14,188.36,188.12,188.35,33589.0,178.5634,178.7722,178.5444,178.7627,33589.0
2019-04-12 13:05:00,188.37,188.5,188.27,188.49,56453.0,178.7817,178.905,178.6867,178.8955,56453.0
2019-04-12 13:10:00,188.5,188.52,188.29,188.33,36857.0,178.905,178.924,178.7057,178.7437,36857.0
2019-04-12 13:15:00,188.32,188.53,188.3,188.53,39706.0,178.7342,178.9335,178.7152,178.9335,39706.0
2019-04-12 13:20:00,188.52,188.74,188.52,188.74,62125.0,178.924,179.1328,178.924,179.1328,62125.0
2019-04-12 13:25:00,188.73,188.77,188.51,188.61,55480.0,179.1233,179.1613,178.9145,179.0094,55480.0
2019-04-12 13:30:00,188.64,188.69,188.48,188.63,86229.0,179.0379,179.0854,178.8861,179.0284,86229.0
2019-04-12 13:35:00,188.64,188.7,188.55,188.7,29180.0,179.0379,179.0949,178.9525,179.0949,29180.0
2019-04-12 13:40:00,188.68,188.87,188.68,188.83,75581.0,179.0759,179.2562,179.0759,179.2182,75581.0
2019-04-12 13:45:00,188.84,189.0,188.8,188.94,93746.0,179.2277,179.3796,179.1898,179.3226,93746.0
2019-04-12 13:50:00,188.95,189.19,188.93,189.15,214591.0,179.3321,179.5599,179.3132,179.522,214591.0
2019-04-12 13:55:00,189.15,189.27,189.1,189.18,78500.0,179.522,179.6358,179.4745,179.5504,78500.0
2019-04-12 14:00:00,189.19,189.45,189.15,189.38,87531.0,179.5599,179.8067,179.522,179.7402,87531.0
2019-04-12 14:05:00,189.42,189.63,189.42,189.56,137720.0,179.7782,179.9775,179.7782,179.9111,137720.0
2019-04-12 14:10:00,189.55,189.63,189.42,189.53,87566.0,179.9016,179.9775,179.7782,179.8826,87566.0
2019-04-12 14:15:00,189.53,189.63,189.31,189.34,98724.0,179.8826,179.9775,179.6738,179.7023,98724.0
2019-04-12 14:20:00,189.34,189.6,189.31,189.58,93499.0,179.7023,179.949,179.6738,179.9301,93499.0
2019-04-12 14:25:00,189.57,189.65,189.38,189.65,105768.0,179.9206,179.9965,179.7402,179.9965,105768.0
2019-04-12 14:30:00,189.65,189.7,189.35,189.41,86089.0,179.9965,180.044,179.7118,179.7687,86089.0
2019-04-12 14:35:00,189.42,189.49,189.38,189.42,46588.0,179.7782,179.8446,179.7402,179.7782,46588.0
2019-04-12 14:40:00,189.42,189.44,189.24,189.27,68056.0,179.7782,179.7972,179.6074,179.6358,68056.0
2019-04-12 14:45:00,189.28,189.31,189.08,189.15,75953.0,179.6453,179.6738,179.4555,179.522,75953.0
2019-04-12 14:50:00,189.15,189.36,189.11,189.22,69976.0,179.522,179.7213,179.484,179.5884,69976.0
2019-04-12 14:55:00,189.22,189.25,189.11,189.12,46831.0,179.5884,179.6169,179.484,179.4935,46831.0
2019-04-12 15:00:00,189.11,189.13,189.06,189.11,93205.0,179.484,179.503,179.4365,179.484,93205.0
2019-04-12 15:05:00,189.11,189.15,189.02,189.08,84066.0,179.484,179.522,179.3986,179.4555,84066.0
2019-04-12 15:10:00,189.09,189.18,188.94,188.97,92981.0,179.465,179.5504,179.3226,179.3511,92981.0
2019-04-12 15:15:00,188.97,189.02,188.78,188.89,68143.0,179.3511,179.3986,179.1708,179.2752,68143.0
2019-04-12 15:20:00,188.89,188.91,188.5,188.6,91020.0,179.2752,179.2942,178.905,178.9999,91020.0
2019-04-12 15:25:00,188.59,188.75,188.48,188.5,77051.0,178.9905,179.1423,178.8861,178.905,77051.0
2019-04-12 15:30:00,188.49,188.66,188.39,188.6,100526.0,178.8955,179.0569,178.8006,178.9999,100526.0
2019-04-12 15:35:00,188.6,188.62,188.44,188.47,192710.0,178.9999,179.0189,178.8481,178.8766,192710.0
2019-04-12 15:40:00,188.46,188.63,188.33,188.53,137861.0,178.8671,179.0284,178.7437,178.9335,137861.0
2019-04-12 15:45:00,188.53,188.65,188.5,188.54,98271.0,178.9335,179.0474,178.905,178.943,98271.0
2019-04-12 15:50:00,188.54,188.68,188.54,188.65,140071.0,178.943,179.0759,178.943,179.0474,140071.0
2019-04-12 15:55:00,188.65,188.95,188.65,188.89,309379.0,179.0474,179.3321,179.0474,179.2752,309379.0
2019-04-15 09:30:00,188.03,188.17,186.31,186.34,583588.0,178.459,178.5918,176.8265,176.855,583588.0
2019-04-15 09:35:00,186.34,186.6,185.53,186.09,488985.0,176.855,177.1018,176.0862,176.6177,488985.0
2019-04-15 09:40:00,186.12,186.24,185.25,185.33,319527.0,176.6462,176.7601,175.8205,175.8964,319527.0
2019-04-15 09:45:00,185.31,185.38,183.78,183.81,721217.0,175.8774,175.9439,174.4253,174.4538,721217.0
2019-04-15 09:50:00,183.82,184.36,183.54,184.07,449155.0,174.4633,174.9758,174.1975,174.7005,449155.0
2019-04-15 09:55:00,184.06,184.58,184.06,184.28,371337.0,174.691,175.1846,174.691,174.8998,371337.0
2019-04-15 10:00:00,184.31,184.55,183.71,184.55,343216.0,174.9283,175.1561,174.3589,175.1561,343216.0
2019-04-15 10:05:00,184.57,184.84,184.48,184.75,258482.0,175.1751,175.4313,175.0897,175.3459,258482.0
2019-04-15 10:10:00,184.75,184.76,183.86,183.98,183406.0,175.3459,175.3554,174.5012,174.6151,183406.0
2019-04-15 10:15:00,183.95,184.02,183.63,183.75,200432.0,174.5866,174.6531,174.2829,174.3968,200432.0
2019-04-15 10:20:00,183.73,183.77,183.21,183.45,242936.0,174.3778,174.4158,173.8843,174.1121,242936.0
2019-04-15 10:25:00,183.45,183.45,183.03,183.09,278008.0,174.1121,174.1121,173.7135,173.7704,278008.0
2019-04-15 10:30:00,183.08,183.09,182.66,182.76,259762.0,173.7609,173.7704,173.3623,173.4572,259762.0
2019-04-15 10:35:00,182.75,183.19,182.71,182.75,231147.0,173.4477,173.8653,173.4098,173.4477,231147.0
2019-04-15 10:40:00,182.76,183.06,182.57,182.57,292299.0,173.4572,173.7419,173.2769,173.2769,292299.0
2019-04-15 10:45:00,182.58,183.08,182.56,183.02,218464.0,173.2864,173.7609,173.2674,173.704,218464.0
2019-04-15 10:50:00,183.04,183.48,183.02,183.48,230194.0,173.723,174.1406,173.704,174.1406,230194.0
2019-04-15 10:55:00,183.47,183.48,183.13,183.25,167125.0,174.1311,174.1406,173.8084,173.9223,167125.0
2019-04-15 11:00:00,183.27,183.27,182.93,182.97,130729.0,173.9413,173.9413,173.6186,173.6565,130729.0
2019-04-15 11:05:00,182.96,183.16,182.8,183.0,128488.0,173.647,173.8369,173.4952,173.685,128488.0
2019-04-15 11:10:00,183.0,183.43,182.95,183.27,108396.0,173.685,174.0931,173.6375,173.9413,108396.0
2019-04-15 11:15:00,183.26,183.41,182.88,183.06,145511.0,173.9318,174.0741,173.5711,173.7419,145511.0
2019-04-15 11:20:00,183.07,183.28,182.98,183.24,84434.0,173.7514,173.9507,173.666,173.9128,84434.0
2019-04-15 11:25:00,183.24,183.71,183.17,183.64,121879.0,173.9128,174.3589,173.8463,174.2924,121879.0
2019-04-15 11:30:00,183.63,183.67,183.42,183.45,150556.0,174.2829,174.3209,174.0836,174.1121,150556.0
2019-04-15 11:35:00,183.45,183.55,183.16,183.26,101408.0,174.1121,174.207,173.8369,173.9318,101408.0
2019-04-15 11:40:00,183.27,183.64,183.22,183.5,98180.0,173.9413,174.2924,173.8938,174.1595,98180.0
2019-04-15 11:45:00,183.5,183.84,183.36,183.82,100329.0,174.1595,174.4822,174.0267,174.4633,100329.0
2019-04-15 11:50:00,183.85,183.86,183.4,183.42,92857.0,174.4917,174.5012,174.0646,174.0836,92857.0
2019-04-15 11:55:00,183.43,183.59,183.26,183.47,66253.0,174.0931,174.245,173.9318,174.1311,66253.0
2019-04-15 12:00:00,183.49,183.86,183.49,183.83,86351.0,174.1501,174.5012,174.1501,174.4727,86351.0
2019-04-15 12:05:00,183.83,183.85,183.55,183.56,80466.0,174.4727,174.4917,174.207,174.2165,80466.0
2019-04-15 12:10:00,183.55,183.88,183.49,183.8,66965.0,174.207,174.5202,174.1501,174.4443,66965.0
2019-04-15 12:15:00,183.84,183.92,183.57,183.71,66317.0,174.4822,174.5582,174.226,174.3589,66317.0
2019-04-15 12:20:00,183.69,183.74,183.36,183.48,42869.0,174.3399,174.3873,174.0267,174.1406,42869.0
2019-04-15 12:25:00,183.49,183.83,183.44,183.67,61782.0,174.1501,174.4727,174.1026,174.3209,61782.0
2019-04-15 12:30:00,183.66,183.76,183.42,183.56,50226.0,174.3114,174.4063,174.0836,174.2165,50226.0
2019-04-15 12:35:00,183.55,183.67,183.43,183.58,69162.0,174.207,174.3209,174.0931,174.2355,69162.0
2019-04-15 12:40:00,183.58,183.62,183.4,183.51,58226.0,174.2355,174.2734,174.0646,174.169,58226.0
2019-04-15 12:45:00,183.51,183.61,183.45,183.51,48679.0,174.169,174.2639,174.1121,174.169,48679.0
2019-04-15 12:50:00,183.51,183.61,183.33,183.41,74930.0,174.169,174.2639,173.9982,174.0741,74930.0
2019-04-15 12:55:00,183.42,183.56,183.35,183.51,52596.0,174.0836,174.2165,174.0172,174.169,52596.0
2019-04-15 13:00:00,183.52,183.6,183.43,183.43,65886.0,174.1785,174.2545,174.0931,174.0931,65886.0
2019-04-15 13:05:00,183.43,183.76,183.43,183.6,81520.0,174.0931,174.4063,174.0931,174.2545,81520.0
2019-04-15 13:10:00,183.57,183.67,183.47,183.64,36822.0,174.226,174.3209,174.1311,174.2924,36822.0
2019-04-15 13:15:00,183.62,183.64,183.43,183.58,44907.0,174.2734,174.2924,174.0931,174.2355,44907.0
2019-04-15 13:20:00,183.6,183.7,183.47,183.54,45622.0,174.2545,174.3494,174.1311,174.1975,45622.0
2019-04-15 13:25:00,183.53,183.68,183.46,183.46,38571.0,174.188,174.3304,174.1216,174.1216,38571.0
2019-04-15 13:30:00,183.45,183.62,183.44,183.6,34144.0,174.1121,174.2734,174.1026,174.2545,34144.0
2019-04-15 13:35:00,183.6,183.61,183.44,183.56,43309.0,174.2545,174.2639,174.1026,174.2165,43309.0
2019-04-15 13:40:00,183.57,183.74,183.56,183.71,59029.0,174.226,174.3873,174.2165,174.3589,59029.0
2019-04-15 13:45:00,183.7,183.7,183.56,183.61,30942.0,174.3494,174.3494,174.2165,174.2639,30942.0
2019-04-15 13:50:00,183.59,183.59,183.37,183.41,62901.0,174.245,174.245,174.0362,174.0741,62901.0
2019-04-15 13:55:00,183.38,183.46,183.34,183.39,35328.0,174.0457,174.1216,174.0077,174.0551,35328.0
2019-04-15 14:00:00,183.39,183.5,183.32,183.46,49725.0,174.0551,174.1595,173.9887,174.1216,49725.0
2019-04-15 14:05:00,183.44,183.55,183.41,183.51,35569.0,174.1026,174.207,174.0741,174.169,35569.0
2019-04-15 14:10:00,183.49,183.51,183.36,183.43,55936.0,174.1501,174.169,174.0267,174.0931,55936.0
2019-04-15 14:15:00,183.45,183.74,183.44,183.7,46986.0,174.1121,174.3873,174.1026,174.3494,46986.0
2019-04-15 14:20:00,183.68,183.84,183.68,183.69,50844.0,174.3304,174.4822,174.3304,174.3399,50844.0
2019-04-15 14:25:00,183.68,183.79,183.62,183.79,38026.0,174.3304,174.4348,174.2734,174.4348,38026.0
2019-04-15 14:30:00,183.79,183.82,183.65,183.69,37014.0,174.4348,174.4633,174.3019,174.3399,37014.0
2019-04-15 14:35:00,183.69,183.71,183.58,183.69,36429.0,174.3399,174.3589,174.2355,174.3399,36429.0
2019-04-15 14:40:00,183.68,183.8,183.57,183.57,42232.0,174.3304,174.4443,174.226,174.226,42232.0
2019-04-15 14:45:00,183.56,183.64,183.41,183.41,47568.0,174.2165,174.2924,174.0741,174.0741,47568.0
2019-04-15 14:50:00,183.41,183.6,183.35,183.58,56296.0,174.0741,174.2545,174.0172,174.2355,56296.0
2019-04-15 14:55:00,183.56,183.57,183.35,183.47,62021.0,174.2165,174.226,174.0172,174.1311,62021.0
2019-04-15 15:00:00,183.46,183.49,183.3,183.38,64562.0,174.1216,174.1501,173.9697,174.0457,64562.0
2019-04-15 15:05:00,183.38,183.48,183.31,183.35,71363.0,174.0457,174.1406,173.9792,174.0172,71363.0
2019-04-15 15:10:00,183.34,183.37,183.22,183.31,87272.0,174.0077,174.0362,173.8938,173.9792,87272.0
2019-04-15 15:15:00,183.31,183.34,183.14,183.17,78722.0,173.9792,174.0077,173.8179,173.8463,78722.0
2019-04-15 15:20:00,183.18,183.4,183.05,183.19,99154.0,173.8558,174.0646,173.7325,173.8653,99154.0
2019-04-15 15:25:00,183.18,183.36,183.17,183.29,76006.0,173.8558,174.0267,173.8463,173.9602,76006.0
2019-04-15 15:30:00,183.3,183.36,183.12,183.12,106362.0,173.9697,174.0267,173.7989,173.7989,106362.0
2019-04-15 15:35:00,183.14,183.19,183.02,183.13,132219.0,173.8179,173.8653,173.704,173.8084,132219.0
2019-04-15 15:40:00,183.13,183.22,183.06,183.13,112431.0,173.8084,173.8938,173.7419,173.8084,112431.0
2019-04-15 15:45:00,183.13,183.23,183.09,183.2,184002.0,173.8084,173.9033,173.7704,173.8748,184002.0
2019-04-15 15:50:00,183.2,183.34,183.06,183.22,239286.0,173.8748,174.0077,173.7419,173.8938,239286.0
2019-04-15 15:55:00,183.23,183.33,183.03,183.08,444027.0,173.9033,173.9982,173.7135,173.7609,444027.0
2019-04-16 09:30:00,185.55,185.79,184.84,185.14,578538.0,176.1052,176.333,175.4313,175.7161,578538.0
2019-04-16 09:35:00,185.08,185.08,184.08,184.23,284110.0,175.6591,175.6591,174.71,174.8524,284110.0
2019-04-16 09:40:00,184.22,184.93,184.17,184.75,209646.0,174.8429,175.5168,174.7954,175.3459,209646.0
2019-04-16 09:45:00,184.72,184.81,184.36,184.46,119771.0,175.3174,175.4029,174.9758,175.0707,119771.0
2019-04-16 09:50:00,184.46,184.52,184.04,184.17,170022.0,175.0707,175.1276,174.6721,174.7954,170022.0
2019-04-16 09:55:00,184.14,184.17,183.63,183.68,172536.0,174.767,174.7954,174.2829,174.3304,172536.0
2019-04-16 10:00:00,183.71,184.28,183.61,184.19,169620.0,174.3589,174.8998,174.2639,174.8144,169620.0
2019-04-16 10:05:00,184.22,184.3,183.56,183.65,132274.0,174.8429,174.9188,174.2165,174.3019,132274.0
2019-04-16 10:10:00,183.66,184.45,183.66,184.33,157136.0,174.3114,175.0612,174.3114,174.9473,157136.0
2019-04-16 10:15:00,184.32,184.37,184.03,184.22,107518.0,174.9378,174.9853,174.6626,174.8429,107518.0
2019-04-16 10:20:00,184.25,184.29,183.83,183.96,93019.0,174.8714,174.9093,174.4727,174.5961,93019.0
2019-04-16 10:25:00,183.97,184.18,183.75,184.14,96996.0,174.6056,174.8049,174.3968,174.767,96996.0
2019-04-16 10:30:00,184.16,184.18,183.65,183.77,87766.0,174.786,174.8049,174.3019,174.4158,87766.0
2019-04-16 10:35:00,183.77,183.98,183.7,183.94,67476.0,174.4158,174.6151,174.3494,174.5772,67476.0
2019-04-16 10:40:00,183.95,183.95,183.61,183.61,59462.0,174.5866,174.5866,174.2639,174.2639,59462.0
2019-04-16 10:45:00,183.61,183.64,183.4,183.59,88796.0,174.2639,174.2924,174.0646,174.245,88796.0
2019-04-16 10:50:00,183.6,183.83,183.5,183.82,75281.0,174.2545,174.4727,174.1595,174.4633,75281.0
2019-04-16 10:55:00,183.81,183.87,183.62,183.65,58579.0,174.4538,174.5107,174.2734,174.3019,58579.0
2019-04-16 11:00:00,183.66,183.76,183.48,183.65,56273.0,174.3114,174.4063,174.1406,174.3019,56273.0
2019-04-16 11:05:00,183.63,184.05,183.54,184.03,90870.0,174.2829,174.6816,174.1975,174.6626,90870.0
2019-04-16 11:10:00,184.02,184.16,183.91,184.15,67309.0,174.6531,174.786,174.5487,174.7765,67309.0
2019-04-16 11:15:00,184.13,184.13,183.83,183.93,53211.0,174.7575,174.7575,174.4727,174.5677,53211.0
2019-04-16 11:20:00,183.93,184.18,183.89,184.14,74554.0,174.5677,174.8049,174.5297,174.767,74554.0
2019-04-16 11:25:00,184.16,184.22,183.99,184.16,55860.0,174.786,174.8429,174.6246,174.786,55860.0
2019-04-16 11:30:00,184.16,184.22,183.73,183.92,80340.0,174.786,174.8429,174.3778,174.5582,80340.0
2019-04-16 11:35:00,183.94,184.01,183.7,183.81,52186.0,174.5772,174.6436,174.3494,174.4538,52186.0
2019-04-16 11:40:00,183.8,183.8,183.51,183.68,79851.0,174.4443,174.4443,174.169,174.3304,79851.0
2019-04-16 11:45:00,183.67,183.69,183.49,183.54,63316.0,174.3209,174.3399,174.1501,174.1975,63316.0
2019-04-16 11:50:00,183.54,183.97,183.53,183.88,73111.0,174.1975,174.6056,174.188,174.5202,73111.0
2019-04-16 11:55:00,183.86,183.98,183.75,183.8,44014.0,174.5012,174.6151,174.3968,174.4443,44014.0
2019-04-16 12:00:00,183.78,183.98,183.75,183.9,41548.0,174.4253,174.6151,174.3968,174.5392,41548.0
2019-04-16 12:05:00,183.93,184.1,183.88,184.03,33119.0,174.5677,174.729,174.5202,174.6626,33119.0
2019-04-16 12:10:00,184.07,184.15,184.01,184.06,30433.0,174.7005,174.7765,174.6436,174.691,30433.0
2019-04-16 12:15:00,184.08,184.11,183.88,183.99,28337.0,174.71,174.7385,174.5202,174.6246,28337.0
2019-04-16 12:20:00,184.0,184.0,183.89,183.92,16141.0,174.6341,174.6341,174.5297,174.5582,16141.0
2019-04-16 12:25:00,183.94,184.1,183.9,184.02,28510.0,174.5772,174.729,174.5392,174.6531,28510.0
2019-04-16 12:30:00,184.02,184.05,183.93,184.04,30734.0,174.6531,174.6816,174.5677,174.6721,30734.0
2019-04-16 12:35:00,184.02,184.1,184.0,184.04,28847.0,174.6531,174.729,174.6341,174.6721,28847.0
2019-04-16 12:40:00,184.05,184.09,183.99,184.02,34987.0,174.6816,174.7195,174.6246,174.6531,34987.0
2019-04-16 12:45:00,184.03,184.12,184.0,184.02,31398.0,174.6626,174.748,174.6341,174.6531,31398.0
2019-04-16 12:50:00,184.04,184.31,184.03,184.22,46968.0,174.6721,174.9283,174.6626,174.8429,46968.0
2019-04-16 12:55:00,184.24,184.4,184.24,184.35,39252.0,174.8619,175.0137,174.8619,174.9663,39252.0
2019-04-16 13:00:00,184.35,184.47,184.32,184.45,57616.0,174.9663,175.0802,174.9378,175.0612,57616.0
2019-04-16 13:05:00,184.46,184.49,184.36,184.45,50661.0,175.0707,175.0992,174.9758,175.0612,50661.0
2019-04-16 13:10:00,184.46,184.55,184.41,184.52,48444.0,175.0707,175.1561,175.0232,175.1276,48444.0
2019-04-16 13:15:00,184.53,184.69,184.5,184.68,57947.0,175.1371,175.289,175.1086,175.2795,57947.0
2019-04-16 13:20:00,184.68,184.88,184.67,184.88,102045.0,175.2795,175.4693,175.27,175.4693,102045.0
2019-04-16 13:25:00,184.88,184.95,184.71,184.82,93409.0,175.4693,175.5357,175.308,175.4124,93409.0
2019-04-16 13:30:00,184.82,184.84,184.69,184.77,74921.0,175.4124,175.4313,175.289,175.3649,74921.0
2019-04-16 13:35:00,184.77,185.1,184.76,185.05,96624.0,175.3649,175.6781,175.3554,175.6306,96624.0
2019-04-16 13:40:00,185.05,185.24,185.02,185.17,120568.0,175.6306,175.811,175.6022,175.7445,120568.0
2019-04-16 13:45:00,185.16,185.28,184.89,184.92,80029.0,175.7351,175.8489,175.4788,175.5073,80029.0
2019-04-16 13:50:00,184.91,185.0,184.89,184.9,56799.0,175.4978,175.5832,175.4788,175.4883,56799.0
2019-04-16 13:55:00,184.91,184.98,184.83,184.93,69593.0,175.4978,175.5642,175.4218,175.5168,69593.0
2019-04-16 14:00:00,184.91,185.0,184.89,184.94,54841.0,175.4978,175.5832,175.4788,175.5262,54841.0
2019-04-16 14:05:00,184.94,185.0,184.88,184.98,44040.0,175.5262,175.5832,175.4693,175.5642,44040.0
2019-04-16 14:10:00,184.99,185.15,184.96,185.13,77753.0,175.5737,175.7256,175.5452,175.7066,77753.0
2019-04-16 14:15:00,185.13,185.15,184.9,184.98,94255.0,175.7066,175.7256,175.4883,175.5642,94255.0
2019-04-16 14:20:00,184.98,185.09,184.94,185.0,37649.0,175.5642,175.6686,175.5262,175.5832,37649.0
2019-04-16 14:25:00,184.99,185.31,184.99,185.28,86437.0,175.5737,175.8774,175.5737,175.8489,86437.0
2019-04-16 14:30:00,185.31,185.39,185.25,185.39,54326.0,175.8774,175.9533,175.8205,175.9533,54326.0
2019-04-16 14:35:00,185.39,185.43,185.27,185.34,50305.0,175.9533,175.9913,175.8395,175.9059,50305.0
2019-04-16 14:40:00,185.34,185.45,185.33,185.44,59490.0,175.9059,176.0103,175.8964,176.0008,59490.0
2019-04-16 14:45:00,185.45,185.6,185.44,185.54,111717.0,176.0103,176.1527,176.0008,176.0957,111717.0
2019-04-16 14:50:00,185.55,185.59,185.52,185.54,39408.0,176.1052,176.1432,176.0767,176.0957,39408.0
2019-04-16 14:55:00,185.53,185.6,185.49,185.59,51178.0,176.0862,176.1527,176.0483,176.1432,51178.0
2019-04-16 15:00:00,185.6,185.6,185.44,185.5,106332.0,176.1527,176.1527,176.0008,176.0577,106332.0
2019-04-16 15:05:00,185.5,185.6,185.47,185.49,67942.0,176.0577,176.1527,176.0293,176.0483,67942.0
2019-04-16 15:10:00,185.49,185.57,185.27,185.38,121161.0,176.0483,176.1242,175.8395,175.9439,121161.0
2019-04-16 15:15:00,185.39,185.54,185.34,185.43,49329.0,175.9533,176.0957,175.9059,175.9913,49329.0
2019-04-16 15:20:00,185.41,185.48,185.24,185.47,82890.0,175.9723,176.0388,175.811,176.0293,82890.0
2019-04-16 15:25:00,185.47,185.57,185.43,185.46,85175.0,176.0293,176.1242,175.9913,176.0198,85175.0
2019-04-16 15:30:00,185.44,185.52,185.13,185.14,121359.0,176.0008,176.0767,175.7066,175.7161,121359.0
2019-04-16 15:35:00,185.12,185.12,184.85,184.94,115298.0,175.6971,175.6971,175.4408,175.5262,115298.0
2019-04-16 15:40:00,184.94,185.02,184.64,184.97,179158.0,175.5262,175.6022,175.2415,175.5547,179158.0
2019-04-16 15:45:00,184.97,185.18,184.94,185.15,145453.0,175.5547,175.754,175.5262,175.7256,145453.0
2019-04-16 15:50:00,185.13,185.14,184.65,184.82,230131.0,175.7066,175.7161,175.251,175.4124,230131.0
2019-04-16 15:55:00,184.82,185.7,184.81,185.67,759590.0,175.4124,176.2476,175.4029,176.2191,759590.0
2019-04-17 09:30:00,187.34,188.2,187.3,187.97,730082.0,177.8041,178.6203,177.7661,178.402,730082.0
2019-04-17 09:35:00,188.01,188.01,186.78,186.85,272560.0,178.44,178.44,177.2726,177.339,272560.0
2019-04-17 09:40:00,186.83,187.64,186.62,187.52,203058.0,177.32,178.0888,177.1207,177.9749,203058.0
2019-04-17 09:45:00,187.54,187.67,186.82,187.0,192545.0,177.9939,178.1173,177.3106,177.4814,192545.0
2019-04-17 09:50:00,186.99,187.53,186.99,187.32,140219.0,177.4719,177.9844,177.4719,177.7851,140219.0
2019-04-17 09:55:00,187.33,187.43,187.05,187.05,132049.0,177.7946,177.8895,177.5288,177.5288,132049.0
2019-04-17 10:00:00,187.03,187.03,186.26,186.4,120581.0,177.5099,177.5099,176.7791,176.9119,120581.0
2019-04-17 10:05:00,186.38,186.56,186.15,186.44,133881.0,176.893,177.0638,176.6747,176.9499,133881.0
2019-04-17 10:10:00,186.43,186.78,186.3,186.68,103065.0,176.9404,177.2726,176.817,177.1777,103065.0
2019-04-17 10:15:00,186.68,187.04,186.48,186.99,80476.0,177.1777,177.5194,176.9879,177.4719,80476.0
2019-04-17 10:20:00,186.98,187.1,186.84,187.03,80635.0,177.4624,177.5763,177.3295,177.5099,80635.0
2019-04-17 10:25:00,187.03,187.09,186.91,186.97,83580.0,177.5099,177.5668,177.396,177.4529,83580.0
2019-04-17 10:30:00,186.94,187.13,186.9,187.02,103924.0,177.4244,177.6048,177.3865,177.5004,103924.0
2019-04-17 10:35:00,187.03,187.48,187.02,187.45,108570.0,177.5099,177.937,177.5004,177.9085,108570.0
2019-04-17 10:40:00,187.43,187.45,187.04,187.04,99513.0,177.8895,177.9085,177.5194,177.5194,99513.0
2019-04-17 10:45:00,187.04,187.16,186.81,186.9,76985.0,177.5194,177.6332,177.3011,177.3865,76985.0
2019-04-17 10:50:00,186.89,186.89,186.61,186.66,89383.0,177.377,177.377,177.1112,177.1587,89383.0
2019-04-17 10:55:00,186.64,186.76,186.39,186.42,74170.0,177.1397,177.2536,176.9024,176.9309,74170.0
2019-04-17 11:00:00,186.42,186.71,186.35,186.48,89685.0,176.9309,177.2062,176.8645,176.9879,89685.0
2019-04-17 11:05:00,186.48,186.62,186.32,186.52,63241.0,176.9879,177.1207,176.836,177.0258,63241.0
2019-04-17 11:10:00,186.51,186.51,186.15,186.31,87856.0,177.0163,177.0163,176.6747,176.8265,87856.0
2019-04-17 11:15:00,186.31,186.43,186.05,186.25,68159.0,176.8265,176.9404,176.5797,176.7696,68159.0
2019-04-17 11:20:00,186.26,186.28,186.18,186.23,45996.0,176.7791,176.798,176.7031,176.7506,45996.0
2019-04-17 11:25:00,186.23,186.24,185.85,186.01,150995.0,176.7506,176.7601,176.3899,176.5418,150995.0
2019-04-17 11:30:00,186.0,186.11,185.78,185.9,102188.0,176.5323,176.6367,176.3235,176.4374,102188.0
2019-04-17 11:35:00,185.88,186.2,185.78,186.06,151107.0,176.4184,176.7221,176.3235,176.5892,151107.0
2019-04-17 11:40:00,186.07,186.22,186.0,186.2,63647.0,176.5987,176.7411,176.5323,176.7221,63647.0
2019-04-17 11:45:00,186.21,186.34,186.09,186.31,123911.0,176.7316,176.855,176.6177,176.8265,123911.0
2019-04-17 11:50:00,186.34,186.37,186.16,186.27,50515.0,176.855,176.8835,176.6841,176.7885,50515.0
2019-04-17 11:55:00,186.3,186.3,186.02,186.11,52764.0,176.817,176.817,176.5513,176.6367,52764.0
2019-04-17 12:00:00,186.11,186.14,186.02,186.11,44092.0,176.6367,176.6652,176.5513,176.6367,44092.0
2019-04-17 12:05:00,186.11,186.15,185.93,186.0,62450.0,176.6367,176.6747,176.4659,176.5323,62450.0
2019-04-17 12:10:00,186.0,186.04,185.85,186.0,68757.0,176.5323,176.5703,176.3899,176.5323,68757.0
2019-04-17 12:15:00,186.02,186.05,185.95,185.99,59071.0,176.5513,176.5797,176.4848,176.5228,59071.0
2019-04-17 12:20:00,185.99,186.04,185.84,185.91,47148.0,176.5228,176.5703,176.3804,176.4469,47148.0
2019-04-17 12:25:00,185.93,186.21,185.93,186.15,52656.0,176.4659,176.7316,176.4659,176.6747,52656.0
2019-04-17 12:30:00,186.16,186.19,186.04,186.06,43029.0,176.6841,176.7126,176.5703,176.5892,43029.0
2019-04-17 12:35:00,186.07,186.27,186.07,186.17,33803.0,176.5987,176.7885,176.5987,176.6936,33803.0
2019-04-17 12:40:00,186.18,186.37,186.17,186.28,62704.0,176.7031,176.8835,176.6936,176.798,62704.0
2019-04-17 12:45:00,186.27,186.4,186.16,186.3,34052.0,176.7885,176.9119,176.6841,176.817,34052.0
2019-04-17 12:50:00,186.3,186.59,186.29,186.56,50500.0,176.817,177.0923,176.8075,177.0638,50500.0
2019-04-17 12:55:00,186.55,186.78,186.54,186.74,53333.0,177.0543,177.2726,177.0448,177.2346,53333.0
2019-04-17 13:00:00,186.74,186.8,186.69,186.77,45717.0,177.2346,177.2916,177.1872,177.2631,45717.0
2019-04-17 13:05:00,186.78,186.79,186.65,186.68,44057.0,177.2726,177.2821,177.1492,177.1777,44057.0
2019-04-17 13:10:00,186.68,186.74,186.52,186.54,46145.0,177.1777,177.2346,177.0258,177.0448,46145.0
2019-04-17 13:15:00,186.53,186.8,186.53,186.8,33715.0,177.0353,177.2916,177.0353,177.2916,33715.0
2019-04-17 13:20:00,186.81,187.3,186.73,187.06,187844.0,177.3011,177.7661,177.2251,177.5383,187844.0
2019-04-17 13:25:00,187.07,187.14,186.91,187.0,44836.0,177.5478,177.6143,177.396,177.4814,44836.0
2019-04-17 13:30:00,187.02,187.25,186.99,187.21,54382.0,177.5004,177.7187,177.4719,177.6807,54382.0
2019-04-17 13:35:00,187.21,187.25,187.08,187.19,63754.0,177.6807,177.7187,177.5573,177.6617,63754.0
2019-04-17 13:40:00,187.2,187.25,187.12,187.17,35244.0,177.6712,177.7187,177.5953,177.6427,35244.0
2019-04-17 13:45:00,187.19,187.27,187.13,187.18,37260.0,177.6617,177.7376,177.6048,177.6522,37260.0
2019-04-17 13:50:00,187.19,187.22,186.94,187.0,56451.0,177.6617,177.6902,177.4244,177.4814,56451.0
2019-04-17 13:55:00,187.01,187.13,186.96,187.04,30995.0,177.4909,177.6048,177.4434,177.5194,30995.0
2019-04-17 14:00:00,187.05,187.1,186.95,187.01,43023.0,177.5288,177.5763,177.4339,177.4909,43023.0
2019-04-17 14:05:00,187.02,187.09,186.98,187.04,29017.0,177.5004,177.5668,177.4624,177.5194,29017.0
2019-04-17 14:10:00,187.04,187.61,186.75,187.24,522319.0,177.5194,178.0603,177.2441,177.7092,522319.0
2019-04-17 14:15:00,187.26,187.84,186.8,187.56,236694.0,177.7282,178.2786,177.2916,178.0129,236694.0
2019-04-17 14:20:00,187.56,187.71,187.42,187.45,130528.0,178.0129,178.1553,177.88,177.9085,130528.0
2019-04-17 14:25:00,187.46,187.48,187.08,187.25,110509.0,177.918,177.937,177.5573,177.7187,110509.0
2019-04-17 14:30:00,187.28,187.35,187.16,187.31,30343.0,177.7471,177.8136,177.6332,177.7756,30343.0
2019-04-17 14:35:00,187.33,187.5,187.3,187.43,52146.0,177.7946,177.9559,177.7661,177.8895,52146.0
2019-04-17 14:40:00,187.43,187.54,187.3,187.46,66229.0,177.8895,177.9939,177.7661,177.918,66229.0
2019-04-17 14:45:00,187.5,187.53,187.3,187.5,46538.0,177.9559,177.9844,177.7661,177.9559,46538.0
2019-04-17 14:50:00,187.52,187.8,187.45,187.77,62401.0,177.9749,178.2407,177.9085,178.2122,62401.0
2019-04-17 14:55:00,187.78,187.8,187.63,187.71,71812.0,178.2217,178.2407,178.0793,178.1553,71812.0
2019-04-17 15:00:00,187.71,187.84,187.61,187.79,68010.0,178.1553,178.2786,178.0603,178.2312,68010.0
2019-04-17 15:05:00,187.81,187.9,187.77,187.9,45314.0,178.2502,178.3356,178.2122,178.3356,45314.0
2019-04-17 15:10:00,187.9,187.99,187.89,187.97,83661.0,178.3356,178.421,178.3261,178.402,83661.0
2019-04-17 15:15:00,187.95,187.97,187.7,187.87,79971.0,178.383,178.402,178.1458,178.3071,79971.0
2019-04-17 15:20:00,187.85,187.93,187.81,187.93,56252.0,178.2881,178.3641,178.2502,178.3641,56252.0
2019-04-17 15:25:00,187.93,188.0,187.81,187.87,218539.0,178.3641,178.4305,178.2502,178.3071,218539.0
2019-04-17 15:30:00,187.86,188.0,187.86,187.98,119541.0,178.2976,178.4305,178.2976,178.4115,119541.0
2019-04-17 15:35:00,187.99,188.05,187.9,188.0,208750.0,178.421,178.4779,178.3356,178.4305,208750.0
2019-04-17 15:40:00,188.0,188.01,187.92,187.98,149244.0,178.4305,178.44,178.3546,178.4115,149244.0
2019-04-17 15:45:00,187.98,187.98,187.8,187.9,156043.0,178.4115,178.4115,178.2407,178.3356,156043.0
2019-04-17 15:50:00,187.89,188.01,187.71,187.99,343183.0,178.3261,178.44,178.1553,178.421,343183.0
2019-04-17 15:55:00,187.98,188.0,187.53,187.54,353374.0,178.4115,178.4305,177.9844,177.9939,353374.0
2019-04-18 09:30:00,186.41,186.69,185.5,185.55,364751.0,176.9214,177.1872,176.0577,176.1052,364751.0
2019-04-18 09:35:00,185.55,186.33,185.51,185.74,167904.0,176.1052,176.8455,176.0672,176.2855,167904.0
2019-04-18 09:40:00,185.73,186.23,185.65,186.2,133240.0,176.276,176.7506,176.2001,176.7221,133240.0
2019-04-18 09:45:00,186.15,186.5,186.01,186.49,78389.0,176.6747,177.0068,176.5418,176.9974,78389.0
2019-04-18 09:50:00,186.5,186.68,186.0,186.17,97295.0,177.0068,177.1777,176.5323,176.6936,97295.0
2019-04-18 09:55:00,186.18,186.27,185.96,186.06,76086.0,176.7031,176.7885,176.4943,176.5892,76086.0
2019-04-18 10:00:00,186.1,186.55,186.05,186.47,78140.0,176.6272,177.0543,176.5797,176.9784,78140.0
2019-04-18 10:05:00,186.44,186.84,186.39,186.68,154872.0,176.9499,177.3295,176.9024,177.1777,154872.0
2019-04-18 10:10:00,186.68,186.98,186.55,186.98,66827.0,177.1777,177.4624,177.0543,177.4624,66827.0
2019-04-18 10:15:00,186.96,187.2,186.71,186.72,86974.0,177.4434,177.6712,177.2062,177.2156,86974.0
2019-04-18 10:20:00,186.73,186.74,186.0,186.14,175855.0,177.2251,177.2346,176.5323,176.6652,175855.0
2019-04-18 10:25:00,186.12,186.29,185.85,185.96,67613.0,176.6462,176.8075,176.3899,176.4943,67613.0
2019-04-18 10:30:00,185.96,186.06,185.39,185.61,193684.0,176.4943,176.5892,175.9533,176.1621,193684.0
2019-04-18 10:35:00,185.61,186.0,185.54,185.83,79056.0,176.1621,176.5323,176.0957,176.3709,79056.0
2019-04-18 10:40:00,185.83,185.93,185.47,185.57,69451.0,176.3709,176.4659,176.0293,176.1242,69451.0
2019-04-18 10:45:00,185.59,185.88,185.56,185.88,43376.0,176.1432,176.4184,176.1147,176.4184,43376.0
2019-04-18 10:50:00,185.91,185.97,185.7,185.81,59122.0,176.4469,176.5038,176.2476,176.352,59122.0
2019-04-18 10:55:00,185.81,186.21,185.8,186.18,67898.0,176.352,176.7316,176.3425,176.7031,67898.0
2019-04-18 11:00:00,186.21,186.26,186.01,186.18,33204.0,176.7316,176.7791,176.5418,176.7031,33204.0
2019-04-18 11:05:00,186.15,186.33,185.94,186.31,90499.0,176.6747,176.8455,176.4753,176.8265,90499.0
2019-04-18 11:10:00,186.31,186.32,185.92,185.94,37804.0,176.8265,176.836,176.4564,176.4753,37804.0
2019-04-18 11:15:00,185.91,186.34,185.87,185.97,73135.0,176.4469,176.855,176.4089,176.5038,73135.0
2019-04-18 11:20:00,185.99,185.99,185.61,185.78,53372.0,176.5228,176.5228,176.1621,176.3235,53372.0
2019-04-18 11:25:00,185.75,185.96,185.65,185.93,49998.0,176.295,176.4943,176.2001,176.4659,49998.0
2019-04-18 11:30:00,185.93,186.04,185.86,185.99,45575.0,176.4659,176.5703,176.3994,176.5228,45575.0
2019-04-18 11:35:00,186.01,186.1,185.95,186.05,39004.0,176.5418,176.6272,176.4848,176.5797,39004.0
2019-04-18 11:40:00,186.04,186.32,186.0,186.25,43143.0,176.5703,176.836,176.5323,176.7696,43143.0
2019-04-18 11:45:00,186.27,186.28,186.11,186.18,45026.0,176.7885,176.798,176.6367,176.7031,45026.0
2019-04-18 11:50:00,186.18,186.32,186.14,186.23,35630.0,176.7031,176.836,176.6652,176.7506,35630.0
2019-04-18 11:55:00,186.26,186.29,186.11,186.26,18735.0,176.7791,176.8075,176.6367,176.7791,18735.0
2019-04-18 12:00:00,186.25,186.51,186.15,186.47,93470.0,176.7696,177.0163,176.6747,176.9784,93470.0
2019-04-18 12:05:00,186.48,186.6,186.36,186.43,88735.0,176.9879,177.1018,176.874,176.9404,88735.0
2019-04-18 12:10:00,186.45,186.47,186.33,186.36,38055.0,176.9594,176.9784,176.8455,176.874,38055.0
2019-04-18 12:15:00,186.37,186.5,186.27,186.36,24966.0,176.8835,177.0068,176.7885,176.874,24966.0
2019-04-18 12:20:00,186.34,186.38,186.21,186.23,20156.0,176.855,176.893,176.7316,176.7506,20156.0
2019-04-18 12:25:00,186.23,186.33,186.11,186.3,21358.0,176.7506,176.8455,176.6367,176.817,21358.0
2019-04-18 12:30:00,186.3,186.48,186.3,186.48,29414.0,176.817,176.9879,176.817,176.9879,29414.0
2019-04-18 12:35:00,186.46,186.47,186.3,186.3,24468.0,176.9689,176.9784,176.817,176.817,24468.0
2019-04-18 12:40:00,186.32,186.43,186.27,186.38,22071.0,176.836,176.9404,176.7885,176.893,22071.0
2019-04-18 12:45:00,186.37,186.49,186.34,186.46,16530.0,176.8835,176.9974,176.855,176.9689,16530.0
2019-04-18 12:50:00,186.45,186.51,186.42,186.48,23114.0,176.9594,177.0163,176.9309,176.9879,23114.0
2019-04-18 12:55:00,186.47,186.5,186.23,186.29,36641.0,176.9784,177.0068,176.7506,176.8075,36641.0
2019-04-18 13:00:00,186.32,186.32,186.07,186.13,44224.0,176.836,176.836,176.5987,176.6557,44224.0
2019-04-18 13:05:00,186.13,186.2,186.11,186.16,19807.0,176.6557,176.7221,176.6367,176.6841,19807.0
2019-04-18 13:10:00,186.13,186.19,186.05,186.06,37477.0,176.6557,176.7126,176.5797,176.5892,37477.0
2019-04-18 13:15:00,186.06,186.18,185.94,186.16,133161.0,176.5892,176.7031,176.4753,176.6841,133161.0
2019-04-18 13:20:00,186.16,186.45,186.14,186.43,48215.0,176.6841,176.9594,176.6652,176.9404,48215.0
2019-04-18 13:25:00,186.43,186.48,186.29,186.39,34313.0,176.9404,176.9879,176.8075,176.9024,34313.0
2019-04-18 13:30:00,186.39,186.49,186.37,186.44,28640.0,176.9024,176.9974,176.8835,176.9499,28640.0
2019-04-18 13:35:00,186.43,186.46,186.32,186.39,21829.0,176.9404,176.9689,176.836,176.9024,21829.0
2019-04-18 13:40:00,186.4,186.55,186.39,186.54,28282.0,176.9119,177.0543,176.9024,177.0448,28282.0
2019-04-18 13:45:00,186.55,186.58,186.49,186.54,24834.0,177.0543,177.0828,176.9974,177.0448,24834.0
2019-04-18 13:50:00,186.53,186.58,186.43,186.45,26334.0,177.0353,177.0828,176.9404,176.9594,26334.0
2019-04-18 13:55:00,186.44,186.54,186.43,186.52,23724.0,176.9499,177.0448,176.9404,177.0258,23724.0
2019-04-18 14:00:00,186.51,186.59,186.36,186.56,36527.0,177.0163,177.0923,176.874,177.0638,36527.0
2019-04-18 14:05:00,186.56,186.6,186.47,186.58,35587.0,177.0638,177.1018,176.9784,177.0828,35587.0
2019-04-18 14:10:00,186.6,186.6,186.39,186.48,32460.0,177.1018,177.1018,176.9024,176.9879,32460.0
2019-04-18 14:15:00,186.49,186.58,186.49,186.55,17137.0,176.9974,177.0828,176.9974,177.0543,17137.0
2019-04-18 14:20:00,186.55,186.57,186.46,186.5,18051.0,177.0543,177.0733,176.9689,177.0068,18051.0
2019-04-18 14:25:00,186.5,186.61,186.44,186.61,55090.0,177.0068,177.1112,176.9499,177.1112,55090.0
2019-04-18 14:30:00,186.62,186.81,186.61,186.8,60045.0,177.1207,177.3011,177.1112,177.2916,60045.0
2019-04-18 14:35:00,186.81,186.91,186.74,186.78,72658.0,177.3011,177.396,177.2346,177.2726,72658.0
2019-04-18 14:40:00,186.77,186.86,186.75,186.85,20285.0,177.2631,177.3485,177.2441,177.339,20285.0
2019-04-18 14:45:00,186.83,186.86,186.76,186.78,22786.0,177.32,177.3485,177.2536,177.2726,22786.0
2019-04-18 14:50:00,186.78,186.84,186.69,186.71,24396.0,177.2726,177.3295,177.1872,177.2062,24396.0
2019-04-18 14:55:00,186.7,186.72,186.52,186.61,32701.0,177.1967,177.2156,177.0258,177.1112,32701.0
2019-04-18 15:00:00,186.61,186.62,186.5,186.59,22672.0,177.1112,177.1207,177.0068,177.0923,22672.0
2019-04-18 15:05:00,186.59,186.65,186.56,186.61,29497.0,177.0923,177.1492,177.0638,177.1112,29497.0
2019-04-18 15:10:00,186.6,186.66,186.54,186.56,25230.0,177.1018,177.1587,177.0448,177.0638,25230.0
2019-04-18 15:15:00,186.56,186.61,186.51,186.56,25735.0,177.0638,177.1112,177.0163,177.0638,25735.0
2019-04-18 15:20:00,186.56,186.6,186.52,186.53,19442.0,177.0638,177.1018,177.0258,177.0353,19442.0
2019-04-18 15:25:00,186.52,186.72,186.5,186.66,35708.0,177.0258,177.2156,177.0068,177.1587,35708.0
2019-04-18 15:30:00,186.66,186.7,186.45,186.69,50748.0,177.1587,177.1967,176.9594,177.1872,50748.0
2019-04-18 15:35:00,186.71,186.92,186.71,186.91,96251.0,177.2062,177.4055,177.2062,177.396,96251.0
2019-04-18 15:40:00,186.92,187.18,186.75,187.16,131115.0,177.4055,177.6522,177.2441,177.6332,131115.0
2019-04-18 15:45:00,187.16,187.21,186.85,187.06,153539.0,177.6332,177.6807,177.339,177.5383,153539.0
2019-04-18 15:50:00,187.07,187.14,186.89,186.97,159097.0,177.5478,177.6143,177.377,177.4529,159097.0
2019-04-18 15:55:00,186.97,187.28,186.76,186.95,450366.0,177.4529,177.7471,177.2536,177.4339,450366.0
2019-04-22 09:30:00,184.5,184.79,183.78,184.45,408786.0,175.1086,175.3839,174.4253,175.0612,408786.0
2019-04-22 09:35:00,184.45,184.49,183.96,184.16,166491.0,175.0612,175.0992,174.5961,174.786,166491.0
2019-04-22 09:40:00,184.19,184.46,183.61,184.44,282452.0,174.8144,175.0707,174.2639,175.0517,282452.0
2019-04-22 09:45:00,184.44,184.69,184.18,184.62,257039.0,175.0517,175.289,174.8049,175.2225,257039.0
2019-04-22 09:50:00,184.62,185.06,184.42,185.05,202154.0,175.2225,175.6401,175.0327,175.6306,202154.0
2019-04-22 09:55:00,185.05,185.38,184.95,185.26,99316.0,175.6306,175.9439,175.5357,175.83,99316.0
2019-04-22 10:00:00,185.26,185.57,185.22,185.55,98905.0,175.83,176.1242,175.792,176.1052,98905.0
2019-04-22 10:05:00,185.58,185.84,185.57,185.6,87769.0,176.1337,176.3804,176.1242,176.1527,87769.0
2019-04-22 10:10:00,185.58,185.58,184.97,185.0,101553.0,176.1337,176.1337,175.5547,175.5832,101553.0
2019-04-22 10:15:00,185.02,185.23,184.95,185.07,56194.0,175.6022,175.8015,175.5357,175.6496,56194.0
2019-04-22 10:20:00,185.08,185.44,185.07,185.22,85645.0,175.6591,176.0008,175.6496,175.792,85645.0
2019-04-22 10:25:00,185.21,185.54,185.21,185.54,46001.0,175.7825,176.0957,175.7825,176.0957,46001.0
2019-04-22 10:30:00,185.52,185.53,185.12,185.15,52641.0,176.0767,176.0862,175.6971,175.7256,52641.0
2019-04-22 10:35:00,185.16,185.17,184.98,185.0,68606.0,175.7351,175.7445,175.5642,175.5832,68606.0
2019-04-22 10:40:00,185.02,185.1,184.85,184.9,58893.0,175.6022,175.6781,175.4408,175.4883,58893.0
2019-04-22 10:45:00,184.88,185.14,184.85,185.11,130934.0,175.4693,175.7161,175.4408,175.6876,130934.0
2019-04-22 10:50:00,185.14,185.28,185.04,185.22,40017.0,175.7161,175.8489,175.6212,175.792,40017.0
2019-04-22 10:55:00,185.22,185.42,185.16,185.4,37242.0,175.792,175.9818,175.7351,175.9628,37242.0
2019-04-22 11:00:00,185.41,185.61,185.3,185.38,58205.0,175.9723,176.1621,175.8679,175.9439,58205.0
2019-04-22 11:05:00,185.38,185.44,185.22,185.38,29538.0,175.9439,176.0008,175.792,175.9439,29538.0
2019-04-22 11:10:00,185.39,185.5,185.24,185.29,47018.0,175.9533,176.0577,175.811,175.8584,47018.0
2019-04-22 11:15:00,185.29,185.36,185.23,185.33,17592.0,175.8584,175.9249,175.8015,175.8964,17592.0
2019-04-22 11:20:00,185.35,185.52,185.34,185.44,29743.0,175.9154,176.0767,175.9059,176.0008,29743.0
2019-04-22 11:25:00,185.46,185.58,185.35,185.52,39485.0,176.0198,176.1337,175.9154,176.0767,39485.0
2019-04-22 11:30:00,185.53,185.74,185.51,185.71,58753.0,176.0862,176.2855,176.0672,176.2571,58753.0
2019-04-22 11:35:00,185.69,185.72,185.6,185.67,52711.0,176.2381,176.2665,176.1527,176.2191,52711.0
2019-04-22 11:40:00,185.68,185.77,185.59,185.68,34868.0,176.2286,176.314,176.1432,176.2286,34868.0
2019-04-22 11:45:00,185.7,185.78,185.65,185.68,27760.0,176.2476,176.3235,176.2001,176.2286,27760.0
2019-04-22 11:50:00,185.68,185.91,185.63,185.83,30295.0,176.2286,176.4469,176.1811,176.3709,30295.0
2019-04-22 11:55:00,185.82,185.93,185.69,185.76,36023.0,176.3615,176.4659,176.2381,176.3045,36023.0
2019-04-22 12:00:00,185.74,185.74,185.54,185.62,41269.0,176.2855,176.2855,176.0957,176.1716,41269.0
2019-04-22 12:05:00,185.62,185.74,185.54,185.59,27494.0,176.1716,176.2855,176.0957,176.1432,27494.0
2019-04-22 12:10:00,185.59,185.74,185.52,185.53,30821.0,176.1432,176.2855,176.0767,176.0862,30821.0
2019-04-22 12:15:00,185.54,185.55,185.32,185.5,55524.0,176.0957,176.1052,175.8869,176.0577,55524.0
2019-04-22 12:20:00,185.48,185.48,185.34,185.41,29524.0,176.0388,176.0388,175.9059,175.9723,29524.0
2019-04-22 12:25:00,185.42,185.48,185.36,185.41,36469.0,175.9818,176.0388,175.9249,175.9723,36469.0
2019-04-22 12:30:00,185.42,185.46,185.35,185.4,27896.0,175.9818,176.0198,175.9154,175.9628,27896.0
2019-04-22 12:35:00,185.41,185.53,185.22,185.5,61203.0,175.9723,176.0862,175.792,176.0577,61203.0
2019-04-22 12:40:00,185.5,185.75,185.5,185.73,44053.0,176.0577,176.295,176.0577,176.276,44053.0
2019-04-22 12:45:00,185.74,185.87,185.67,185.76,43265.0,176.2855,176.4089,176.2191,176.3045,43265.0
2019-04-22 12:50:00,185.75,185.77,185.65,185.69,42552.0,176.295,176.314,176.2001,176.2381,42552.0
2019-04-22 12:55:00,185.68,185.75,185.65,185.66,31959.0,176.2286,176.295,176.2001,176.2096,31959.0
2019-04-22 13:00:00,185.67,185.83,185.66,185.78,44352.0,176.2191,176.3709,176.2096,176.3235,44352.0
2019-04-22 13:05:00,185.78,185.85,185.68,185.79,31691.0,176.3235,176.3899,176.2286,176.333,31691.0
2019-04-22 13:10:00,185.78,185.8,185.69,185.79,27169.0,176.3235,176.3425,176.2381,176.333,27169.0
2019-04-22 13:15:00,185.8,185.86,185.74,185.75,41006.0,176.3425,176.3994,176.2855,176.295,41006.0
2019-04-22 13:20:00,185.76,185.94,185.73,185.89,42298.0,176.3045,176.4753,176.276,176.4279,42298.0
2019-04-22 13:25:00,185.86,185.98,185.86,185.91,25571.0,176.3994,176.5133,176.3994,176.4469,25571.0
2019-04-22 13:30:00,185.87,185.98,185.87,185.94,19758.0,176.4089,176.5133,176.4089,176.4753,19758.0
2019-04-22 13:35:00,185.94,186.15,185.93,186.08,43703.0,176.4753,176.6747,176.4659,176.6082,43703.0
2019-04-22 13:40:00,186.08,186.15,186.04,186.15,25839.0,176.6082,176.6747,176.5703,176.6747,25839.0
2019-04-22 13:45:00,186.14,186.26,186.14,186.23,54556.0,176.6652,176.7791,176.6652,176.7506,54556.0
2019-04-22 13:50:00,186.23,186.38,186.17,186.36,28574.0,176.7506,176.893,176.6936,176.874,28574.0
2019-04-22 13:55:00,186.36,186.38,186.2,186.31,31810.0,176.874,176.893,176.7221,176.8265,31810.0
2019-04-22 14:00:00,186.33,186.34,186.13,186.14,28696.0,176.8455,176.855,176.6557,176.6652,28696.0
2019-04-22 14:05:00,186.15,186.26,186.11,186.22,38740.0,176.6747,176.7791,176.6367,176.7411,38740.0
2019-04-22 14:10:00,186.23,186.39,186.2,186.29,35857.0,176.7506,176.9024,176.7221,176.8075,35857.0
2019-04-22 14:15:00,186.29,186.33,186.13,186.25,95907.0,176.8075,176.8455,176.6557,176.7696,95907.0
2019-04-22 14:20:00,186.26,186.38,186.25,186.36,34617.0,176.7791,176.893,176.7696,176.874,34617.0
2019-04-22 14:25:00,186.36,186.47,186.32,186.38,29960.0,176.874,176.9784,176.836,176.893,29960.0
2019-04-22 14:30:00,186.41,186.41,186.12,186.16,28670.0,176.9214,176.9214,176.6462,176.6841,28670.0
2019-04-22 14:35:00,186.16,186.19,186.06,186.06,38808.0,176.6841,176.7126,176.5892,176.5892,38808.0
2019-04-22 14:40:00,186.08,186.22,185.98,186.22,96143.0,176.6082,176.7411,176.5133,176.7411,96143.0
2019-04-22 14:45:00,186.24,186.27,186.05,186.08,32054.0,176.7601,176.7885,176.5797,176.6082,32054.0
2019-04-22 14:50:00,186.1,186.12,186.01,186.07,27331.0,176.6272,176.6462,176.5418,176.5987,27331.0
2019-04-22 14:55:00,186.06,186.06,185.92,185.94,32279.0,176.5892,176.5892,176.4564,176.4753,32279.0
2019-04-22 15:00:00,185.95,185.99,185.84,185.9,38848.0,176.4848,176.5228,176.3804,176.4374,38848.0
2019-04-22 15:05:00,185.9,185.9,185.77,185.82,27788.0,176.4374,176.4374,176.314,176.3615,27788.0
2019-04-22 15:10:00,185.8,185.8,185.59,185.62,48566.0,176.3425,176.3425,176.1432,176.1716,48566.0
2019-04-22 15:15:00,185.63,185.69,185.58,185.69,45269.0,176.1811,176.2381,176.1337,176.2381,45269.0
2019-04-22 15:20:00,185.69,185.78,185.68,185.71,45411.0,176.2381,176.3235,176.2286,176.2571,45411.0
2019-04-22 15:25:00,185.73,185.81,185.7,185.71,52561.0,176.276,176.352,176.2476,176.2571,52561.0
2019-04-22 15:30:00,185.74,185.9,185.72,185.83,66420.0,176.2855,176.4374,176.2665,176.3709,66420.0
2019-04-22 15:35:00,185.81,185.87,185.67,185.78,71860.0,176.352,176.4089,176.2191,176.3235,71860.0
2019-04-22 15:40:00,185.82,185.83,185.59,185.62,69492.0,176.3615,176.3709,176.1432,176.1716,69492.0
2019-04-22 15:45:00,185.62,185.81,185.62,185.76,78193.0,176.1716,176.352,176.1716,176.3045,78193.0
2019-04-22 15:50:00,185.76,185.86,185.7,185.75,153844.0,176.3045,176.3994,176.2476,176.295,153844.0
2019-04-22 15:55:00,185.75,185.75,185.05,185.4,495117.0,176.295,176.295,175.6306,175.9628,495117.0
2019-04-23 09:30:00,186.0,186.15,185.44,185.91,382702.0,176.5323,176.6747,176.0008,176.4469,382702.0
2019-04-23 09:35:00,185.92,186.03,185.45,185.94,152554.0,176.4564,176.5608,176.0103,176.4753,152554.0
2019-04-23 09:40:00,185.97,186.05,185.64,186.04,141374.0,176.5038,176.5797,176.1906,176.5703,141374.0
2019-04-23 09:45:00,186.05,186.31,185.87,186.0,191862.0,176.5797,176.8265,176.4089,176.5323,191862.0
2019-04-23 09:50:00,186.01,186.22,185.92,186.17,114350.0,176.5418,176.7411,176.4564,176.6936,114350.0
2019-04-23 09:55:00,186.18,186.52,186.18,186.42,148289.0,176.7031,177.0258,176.7031,176.9309,148289.0
2019-04-23 10:00:00,186.44,186.7,186.34,186.66,166461.0,176.9499,177.1967,176.855,177.1587,166461.0
2019-04-23 10:05:00,186.65,186.89,186.54,186.71,184249.0,177.1492,177.377,177.0448,177.2062,184249.0
2019-04-23 10:10:00,186.7,186.93,186.68,186.89,97867.0,177.1967,177.415,177.1777,177.377,97867.0
2019-04-23 10:15:00,186.91,186.91,186.32,186.33,65548.0,177.396,177.396,176.836,176.8455,65548.0
2019-04-23 10:20:00,186.33,186.76,186.23,186.73,83764.0,176.8455,177.2536,176.7506,177.2251,83764.0
2019-04-23 10:25:00,186.74,186.74,186.39,186.53,75309.0,177.2346,177.2346,176.9024,177.0353,75309.0
2019-04-23 10:30:00,186.56,186.86,186.39,186.83,93713.0,177.0638,177.3485,176.9024,177.32,93713.0
2019-04-23 10:35:00,186.81,187.0,186.76,186.96,85805.0,177.3011,177.4814,177.2536,177.4434,85805.0
2019-04-23 10:40:00,186.96,187.25,186.9,187.21,196616.0,177.4434,177.7187,177.3865,177.6807,196616.0
2019-04-23 10:45:00,187.2,187.2,186.77,186.89,61128.0,177.6712,177.6712,177.2631,177.377,61128.0
2019-04-23 10:50:00,186.92,187.02,186.69,187.02,59310.0,177.4055,177.5004,177.1872,177.5004,59310.0
2019-04-23 10:55:00,187.01,187.14,186.96,187.06,61277.0,177.4909,177.6143,177.4434,177.5383,61277.0
2019-04-23 11:00:00,187.06,187.27,186.85,187.22,129559.0,177.5383,177.7376,177.339,177.6902,129559.0
2019-04-23 11:05:00,187.23,187.56,187.17,187.55,132297.0,177.6997,178.0129,177.6427,178.0034,132297.0
2019-04-23 11:10:00,187.55,187.71,187.47,187.49,143328.0,178.0034,178.1553,177.9275,177.9464,143328.0
2019-04-23 11:15:00,187.49,187.73,187.27,187.32,112719.0,177.9464,178.1742,177.7376,177.7851,112719.0
2019-04-23 11:20:00,187.32,187.51,187.21,187.43,91691.0,177.7851,177.9654,177.6807,177.8895,91691.0
2019-04-23 11:25:00,187.43,187.52,187.37,187.45,87696.0,177.8895,177.9749,177.8326,177.9085,87696.0
2019-04-23 11:30:00,187.45,187.75,187.45,187.75,105884.0,177.9085,178.1932,177.9085,178.1932,105884.0
2019-04-23 11:35:00,187.75,188.05,187.74,188.04,276913.0,178.1932,178.4779,178.1837,178.4685,276913.0
2019-04-23 11:40:00,188.04,188.14,187.92,187.99,190819.0,178.4685,178.5634,178.3546,178.421,190819.0
2019-04-23 11:45:00,187.99,188.15,187.9,188.03,244553.0,178.421,178.5729,178.3356,178.459,244553.0
2019-04-23 11:50:00,188.03,188.09,187.95,188.01,114370.0,178.459,178.5159,178.383,178.44,114370.0
2019-04-23 11:55:00,188.0,188.08,187.74,187.96,151682.0,178.4305,178.5064,178.1837,178.3925,151682.0
2019-04-23 12:00:00,187.97,188.14,187.87,187.95,148885.0,178.402,178.5634,178.3071,178.383,148885.0
2019-04-23 12:05:00,187.95,188.0,187.55,187.59,89468.0,178.383,178.4305,178.0034,178.0414,89468.0
2019-04-23 12:10:00,187.59,187.72,187.32,187.5,124166.0,178.0414,178.1647,177.7851,177.9559,124166.0
2019-04-23 12:15:00,187.52,187.59,187.3,187.31,108896.0,177.9749,178.0414,177.7661,177.7756,108896.0
2019-04-23 12:20:00,187.32,187.43,187.15,187.31,62993.0,177.7851,177.8895,177.6238,177.7756,62993.0
2019-04-23 12:25:00,187.33,187.46,187.25,187.43,36706.0,177.7946,177.918,177.7187,177.8895,36706.0
2019-04-23 12:30:00,187.42,187.45,187.13,187.13,53014.0,177.88,177.9085,177.6048,177.6048,53014.0
2019-04-23 12:35:00,187.13,187.39,187.12,187.37,36188.0,177.6048,177.8515,177.5953,177.8326,36188.0
2019-04-23 12:40:00,187.36,187.37,187.19,187.21,37534.0,177.8231,177.8326,177.6617,177.6807,37534.0
2019-04-23 12:45:00,187.23,187.42,187.15,187.17,48252.0,177.6997,177.88,177.6238,177.6427,48252.0
2019-04-23 12:50:00,187.17,187.38,187.15,187.38,37963.0,177.6427,177.842,177.6238,177.842,37963.0
2019-04-23 12:55:00,187.39,187.7,187.33,187.67,103847.0,177.8515,178.1458,177.7946,178.1173,103847.0
2019-04-23 13:00:00,187.69,187.7,187.51,187.63,49457.0,178.1363,178.1458,177.9654,178.0793,49457.0
2019-04-23 13:05:00,187.65,187.75,187.59,187.72,29686.0,178.0983,178.1932,178.0414,178.1647,29686.0
2019-04-23 13:10:00,187.74,187.82,187.6,187.75,46860.0,178.1837,178.2597,178.0509,178.1932,46860.0
2019-04-23 13:15:00,187.77,187.83,187.69,187.73,56844.0,178.2122,178.2691,178.1363,178.1742,56844.0
2019-04-23 13:20:00,187.72,187.72,187.57,187.68,146335.0,178.1647,178.1647,178.0224,178.1268,146335.0
2019-04-23 13:25:00,187.65,187.72,187.55,187.66,31087.0,178.0983,178.1647,178.0034,178.1078,31087.0
2019-04-23 13:30:00,187.68,187.73,187.45,187.56,40870.0,178.1268,178.1742,177.9085,178.0129,40870.0
2019-04-23 13:35:00,187.58,187.63,187.4,187.47,25003.0,178.0319,178.0793,177.861,177.9275,25003.0
2019-04-23 13:40:00,187.5,187.59,187.37,187.37,23062.0,177.9559,178.0414,177.8326,177.8326,23062.0
2019-04-23 13:45:00,187.37,187.55,187.31,187.5,33440.0,177.8326,178.0034,177.7756,177.9559,33440.0
2019-04-23 13:50:00,187.5,187.52,187.38,187.42,25846.0,177.9559,177.9749,177.842,177.88,25846.0
2019-04-23 13:55:00,187.42,187.64,187.32,187.64,49499.0,177.88,178.0888,177.7851,178.0888,49499.0
2019-04-23 14:00:00,187.64,187.7,187.58,187.64,28251.0,178.0888,178.1458,178.0319,178.0888,28251.0
2019-04-23 14:05:00,187.64,187.68,187.57,187.6,34708.0,178.0888,178.1268,178.0224,178.0509,34708.0
2019-04-23 14:10:00,187.6,187.8,187.6,187.76,36477.0,178.0509,178.2407,178.0509,178.2027,36477.0
2019-04-23 14:15:00,187.75,187.75,187.56,187.6,40710.0,178.1932,178.1932,178.0129,178.0509,40710.0
2019-04-23 14:20:00,187.59,187.64,187.57,187.6,30900.0,178.0414,178.0888,178.0224,178.0509,30900.0
2019-04-23 14:25:00,187.61,187.67,187.56,187.66,46474.0,178.0603,178.1173,178.0129,178.1078,46474.0
2019-04-23 14:30:00,187.65,187.67,187.6,187.66,43609.0,178.0983,178.1173,178.0509,178.1078,43609.0
2019-04-23 14:35:00,187.67,187.91,187.67,187.8,66100.0,178.1173,178.3451,178.1173,178.2407,66100.0
2019-04-23 14:40:00,187.81,187.9,187.79,187.88,42809.0,178.2502,178.3356,178.2312,178.3166,42809.0
2019-04-23 14:45:00,187.89,187.95,187.84,187.85,35976.0,178.3261,178.383,178.2786,178.2881,35976.0
2019-04-23 14:50:00,187.85,187.98,187.85,187.98,30447.0,178.2881,178.4115,178.2881,178.4115,30447.0
2019-04-23 14:55:00,187.97,187.98,187.87,187.98,36161.0,178.402,178.4115,178.3071,178.4115,36161.0
2019-04-23 15:00:00,187.97,188.0,187.76,187.83,165436.0,178.402,178.4305,178.2027,178.2691,165436.0
2019-04-23 15:05:00,187.86,188.0,187.8,187.94,63297.0,178.2976,178.4305,178.2407,178.3735,63297.0
2019-04-23 15:10:00,187.92,188.0,187.85,187.96,56355.0,178.3546,178.4305,178.2881,178.3925,56355.0
2019-04-23 15:15:00,187.96,188.0,187.71,187.77,63496.0,178.3925,178.4305,178.1553,178.2122,63496.0
2019-04-23 15:20:00,187.78,187.95,187.75,187.95,56636.0,178.2217,178.383,178.1932,178.383,56636.0
2019-04-23 15:25:00,187.95,188.0,187.85,187.87,47396.0,178.383,178.4305,178.2881,178.3071,47396.0
2019-04-23 15:30:00,187.87,187.87,187.39,187.56,100949.0,178.3071,178.3071,177.8515,178.0129,100949.0
2019-04-23 15:35:00,187.58,187.66,187.46,187.53,61112.0,178.0319,178.1078,177.918,177.9844,61112.0
2019-04-23 15:40:00,187.53,187.62,187.46,187.58,89842.0,177.9844,178.0698,177.918,178.0319,89842.0
2019-04-23 15:45:00,187.59,187.6,187.23,187.41,175856.0,178.0414,178.0509,177.6997,177.8705,175856.0
2019-04-23 15:50:00,187.4,187.41,187.17,187.38,180846.0,177.861,177.8705,177.6427,177.842,180846.0
2019-04-23 15:55:00,187.38,187.5,187.15,187.29,346942.0,177.842,177.9559,177.6238,177.7566,346942.0
2019-04-24 09:30:00,186.76,186.9,186.03,186.21,371735.0,177.2536,177.3865,176.5608,176.7316,371735.0
2019-04-24 09:35:00,186.21,186.27,185.8,186.04,296163.0,176.7316,176.7885,176.3425,176.5703,296163.0
2019-04-24 09:40:00,186.03,186.42,185.62,185.66,255455.0,176.5608,176.9309,176.1716,176.2096,255455.0
2019-04-24 09:45:00,185.63,185.66,184.82,185.12,339824.0,176.1811,176.2096,175.4124,175.6971,339824.0
2019-04-24 09:50:00,185.14,185.15,184.58,184.98,202043.0,175.7161,175.7256,175.1846,175.5642,202043.0
2019-04-24 09:55:00,184.91,185.19,184.87,184.93,158839.0,175.4978,175.7635,175.4598,175.5168,158839.0
2019-04-24 10:00:00,184.91,185.02,184.58,184.92,178553.0,175.4978,175.6022,175.1846,175.5073,178553.0
2019-04-24 10:05:00,184.89,185.21,184.75,184.81,152997.0,175.4788,175.7825,175.3459,175.4029,152997.0
2019-04-24 10:10:00,184.81,184.94,184.65,184.84,88316.0,175.4029,175.5262,175.251,175.4313,88316.0
2019-04-24 10:15:00,184.83,184.94,184.72,184.83,111343.0,175.4218,175.5262,175.3174,175.4218,111343.0
2019-04-24 10:20:00,184.85,184.92,184.66,184.76,107692.0,175.4408,175.5073,175.2605,175.3554,107692.0
2019-04-24 10:25:00,184.73,185.31,184.73,185.27,140849.0,175.3269,175.8774,175.3269,175.8395,140849.0
2019-04-24 10:30:00,185.26,185.38,185.07,185.33,81203.0,175.83,175.9439,175.6496,175.8964,81203.0
2019-04-24 10:35:00,185.34,185.57,185.31,185.34,97903.0,175.9059,176.1242,175.8774,175.9059,97903.0
2019-04-24 10:40:00,185.3,185.34,185.0,185.09,64957.0,175.8679,175.9059,175.5832,175.6686,64957.0
2019-04-24 10:45:00,185.11,185.27,185.03,185.17,47053.0,175.6876,175.8395,175.6117,175.7445,47053.0
2019-04-24 10:50:00,185.2,185.53,185.14,185.44,98657.0,175.773,176.0862,175.7161,176.0008,98657.0
2019-04-24 10:55:00,185.47,185.8,185.47,185.79,91037.0,176.0293,176.3425,176.0293,176.333,91037.0
2019-04-24 11:00:00,185.8,185.84,185.59,185.65,63903.0,176.3425,176.3804,176.1432,176.2001,63903.0
2019-04-24 11:05:00,185.65,185.93,185.64,185.84,50435.0,176.2001,176.4659,176.1906,176.3804,50435.0
2019-04-24 11:10:00,185.86,185.94,185.68,185.68,64870.0,176.3994,176.4753,176.2286,176.2286,64870.0
2019-04-24 11:15:00,185.68,185.78,185.53,185.74,43731.0,176.2286,176.3235,176.0862,176.2855,43731.0
2019-04-24 11:20:00,185.72,185.83,185.55,185.72,51030.0,176.2665,176.3709,176.1052,176.2665,51030.0
2019-04-24 11:25:00,185.75,185.85,185.71,185.76,57571.0,176.295,176.3899,176.2571,176.3045,57571.0
2019-04-24 11:30:00,185.78,185.94,185.78,185.94,40691.0,176.3235,176.4753,176.3235,176.4753,40691.0
2019-04-24 11:35:00,185.95,186.03,185.86,185.96,60668.0,176.4848,176.5608,176.3994,176.4943,60668.0
2019-04-24 11:40:00,185.95,185.99,185.83,185.83,44652.0,176.4848,176.5228,176.3709,176.3709,44652.0
2019-04-24 11:45:00,185.81,185.93,185.73,185.87,65075.0,176.352,176.4659,176.276,176.4089,65075.0
2019-04-24 11:50:00,185.88,185.94,185.77,185.93,65796.0,176.4184,176.4753,176.314,176.4659,65796.0
2019-04-24 11:55:00,185.94,186.08,185.91,186.06,43768.0,176.4753,176.6082,176.4469,176.5892,43768.0
2019-04-24 12:00:00,186.06,186.15,185.95,185.97,60175.0,176.5892,176.6747,176.4848,176.5038,60175.0
2019-04-24 12:05:00,185.97,185.98,185.57,185.67,58521.0,176.5038,176.5133,176.1242,176.2191,58521.0
2019-04-24 12:10:00,185.66,185.73,185.59,185.73,33841.0,176.2096,176.276,176.1432,176.276,33841.0
2019-04-24 12:15:00,185.75,185.95,185.7,185.94,42482.0,176.295,176.4848,176.2476,176.4753,42482.0
2019-04-24 12:20:00,185.94,186.13,185.87,186.01,37500.0,176.4753,176.6557,176.4089,176.5418,37500.0
2019-04-24 12:25:00,186.01,186.19,185.99,186.19,28896.0,176.5418,176.7126,176.5228,176.7126,28896.0
2019-04-24 12:30:00,186.19,186.23,186.11,186.18,45573.0,176.7126,176.7506,176.6367,176.7031,45573.0
2019-04-24 12:35:00,186.2,186.2,186.08,186.17,26756.0,176.7221,176.7221,176.6082,176.6936,26756.0
2019-04-24 12:40:00,186.17,186.19,185.98,186.01,38590.0,176.6936,176.7126,176.5133,176.5418,38590.0
2019-04-24 12:45:00,185.99,186.19,185.99,186.06,50997.0,176.5228,176.7126,176.5228,176.5892,50997.0
2019-04-24 12:50:00,186.05,186.1,185.97,186.03,38075.0,176.5797,176.6272,176.5038,176.5608,38075.0
2019-04-24 12:55:00,186.0,186.01,185.7,185.72,40303.0,176.5323,176.5418,176.2476,176.2665,40303.0
2019-04-24 13:00:00,185.69,185.84,185.65,185.84,37142.0,176.2381,176.3804,176.2001,176.3804,37142.0
2019-04-24 13:05:00,185.83,185.95,185.75,185.94,44939.0,176.3709,176.4848,176.295,176.4753,44939.0
2019-04-24 13:10:00,185.97,185.97,185.81,185.84,30254.0,176.5038,176.5038,176.352,176.3804,30254.0
2019-04-24 13:15:00,185.84,185.89,185.77,185.84,55675.0,176.3804,176.4279,176.314,176.3804,55675.0
2019-04-24 13:20:00,185.86,185.86,185.63,185.7,39229.0,176.3994,176.3994,176.1811,176.2476,39229.0
2019-04-24 13:25:00,185.73,185.73,185.64,185.72,29462.0,176.276,176.276,176.1906,176.2665,29462.0
2019-04-24 13:30:00,185.71,185.75,185.68,185.71,41454.0,176.2571,176.295,176.2286,176.2571,41454.0
2019-04-24 13:35:00,185.71,185.75,185.69,185.71,17526.0,176.2571,176.295,176.2381,176.2571,17526.0
2019-04-24 13:40:00,185.72,185.74,185.56,185.61,43131.0,176.2665,176.2855,176.1147,176.1621,43131.0
2019-04-24 13:45:00,185.63,185.7,185.53,185.57,19859.0,176.1811,176.2476,176.0862,176.1242,19859.0
2019-04-24 13:50:00,185.56,185.64,185.46,185.5,58266.0,176.1147,176.1906,176.0198,176.0577,58266.0
2019-04-24 13:55:00,185.51,185.56,185.41,185.5,55128.0,176.0672,176.1147,175.9723,176.0577,55128.0
2019-04-24 14:00:00,185.55,185.65,185.47,185.53,61490.0,176.1052,176.2001,176.0293,176.0862,61490.0
2019-04-24 14:05:00,185.55,185.58,185.49,185.54,23958.0,176.1052,176.1337,176.0483,176.0957,23958.0
2019-04-24 14:10:00,185.53,185.63,185.49,185.6,44879.0,176.0862,176.1811,176.0483,176.1527,44879.0
2019-04-24 14:15:00,185.59,185.61,185.46,185.49,71360.0,176.1432,176.1621,176.0198,176.0483,71360.0
2019-04-24 14:20:00,185.45,185.53,185.38,185.4,41140.0,176.0103,176.0862,175.9439,175.9628,41140.0
2019-04-24 14:25:00,185.41,185.48,185.38,185.41,49805.0,175.9723,176.0388,175.9439,175.9723,49805.0
2019-04-24 14:30:00,185.4,185.45,185.37,185.4,51091.0,175.9628,176.0103,175.9344,175.9628,51091.0
2019-04-24 14:35:00,185.4,185.49,185.39,185.49,49973.0,175.9628,176.0483,175.9533,176.0483,49973.0
2019-04-24 14:40:00,185.5,185.55,185.43,185.53,42048.0,176.0577,176.1052,175.9913,176.0862,42048.0
2019-04-24 14:45:00,185.53,185.6,185.45,185.48,34247.0,176.0862,176.1527,176.0103,176.0388,34247.0
2019-04-24 14:50:00,185.5,185.61,185.47,185.6,28432.0,176.0577,176.1621,176.0293,176.1527,28432.0
2019-04-24 14:55:00,185.6,185.62,185.49,185.6,42111.0,176.1527,176.1716,176.0483,176.1527,42111.0
2019-04-24 15:00:00,185.58,185.59,185.45,185.48,38229.0,176.1337,176.1432,176.0103,176.0388,38229.0
2019-04-24 15:05:00,185.47,185.55,185.43,185.49,45908.0,176.0293,176.1052,175.9913,176.0483,45908.0
2019-04-24 15:10:00,185.5,185.56,185.39,185.41,84263.0,176.0577,176.1147,175.9533,175.9723,84263.0
2019-04-24 15:15:00,185.42,185.47,185.26,185.34,65088.0,175.9818,176.0293,175.83,175.9059,65088.0
2019-04-24 15:20:00,185.34,185.38,185.3,185.35,57481.0,175.9059,175.9439,175.8679,175.9154,57481.0
2019-04-24 15:25:00,185.32,185.4,185.29,185.32,79298.0,175.8869,175.9628,175.8584,175.8869,79298.0
2019-04-24 15:30:00,185.31,185.44,185.25,185.35,89344.0,175.8774,176.0008,175.8205,175.9154,89344.0
2019-04-24 15:35:00,185.35,185.35,185.14,185.21,70603.0,175.9154,175.9154,175.7161,175.7825,70603.0
2019-04-24 15:40:00,185.2,185.28,185.15,185.22,50593.0,175.773,175.8489,175.7256,175.792,50593.0
2019-04-24 15:45:00,185.23,185.3,185.15,185.15,97544.0,175.8015,175.8679,175.7256,175.7256,97544.0
2019-04-24 15:50:00,185.15,185.31,185.0,185.27,148645.0,175.7256,175.8774,175.5832,175.8395,148645.0
2019-04-24 15:55:00,185.26,185.73,185.22,185.66,411033.0,175.83,176.276,175.792,176.2096,411033.0
2019-04-25 09:30:00,185.24,185.5,183.95,184.1,548553.0,175.811,176.0577,174.5866,174.729,548553.0
2019-04-25 09:35:00,184.11,185.2,184.01,185.03,260746.0,174.7385,175.773,174.6436,175.6117,260746.0
2019-04-25 09:40:00,185.03,185.09,184.65,184.9,189483.0,175.6117,175.6686,175.251,175.4883,189483.0
2019-04-25 09:45:00,184.89,185.87,184.7,185.84,142101.0,175.4788,176.4089,175.2985,176.3804,142101.0
2019-04-25 09:50:00,185.87,186.94,185.81,186.91,270542.0,176.4089,177.4244,176.352,177.396,270542.0
2019-04-25 09:55:00,186.9,187.79,186.89,187.47,325169.0,177.3865,178.2312,177.377,177.9275,325169.0
2019-04-25 10:00:00,187.47,187.67,187.3,187.3,149821.0,177.9275,178.1173,177.7661,177.7661,149821.0
2019-04-25 10:05:00,187.34,187.6,186.77,186.78,143107.0,177.8041,178.0509,177.2631,177.2726,143107.0
2019-04-25 10:10:00,186.81,186.85,185.86,185.98,267756.0,177.3011,177.339,176.3994,176.5133,267756.0
2019-04-25 10:15:00,186.04,186.19,185.63,185.94,110925.0,176.5703,176.7126,176.1811,176.4753,110925.0
2019-04-25 10:20:00,185.97,186.02,185.33,185.61,122263.0,176.5038,176.5513,175.8964,176.1621,122263.0
2019-04-25 10:25:00,185.63,186.04,185.57,185.96,130036.0,176.1811,176.5703,176.1242,176.4943,130036.0
2019-04-25 10:30:00,186.0,186.19,185.77,186.18,65825.0,176.5323,176.7126,176.314,176.7031,65825.0
2019-04-25 10:35:00,186.17,186.55,186.09,186.32,70656.0,176.6936,177.0543,176.6177,176.836,70656.0
2019-04-25 10:40:00,186.32,186.39,185.96,186.17,87554.0,176.836,176.9024,176.4943,176.6936,87554.0
2019-04-25 10:45:00,186.16,186.32,186.06,186.32,45819.0,176.6841,176.836,176.5892,176.836,45819.0
2019-04-25 10:50:00,186.3,186.42,186.12,186.12,53056.0,176.817,176.9309,176.6462,176.6462,53056.0
2019-04-25 10:55:00,186.16,186.72,186.07,186.72,75868.0,176.6841,177.2156,176.5987,177.2156,75868.0
2019-04-25 11:00:00,186.69,187.02,186.6,186.88,118155.0,177.1872,177.5004,177.1018,177.3675,118155.0
2019-04-25 11:05:00,186.87,186.87,186.55,186.58,61731.0,177.358,177.358,177.0543,177.0828,61731.0
2019-04-25 11:10:00,186.57,186.99,186.55,186.9,69451.0,177.0733,177.4719,177.0543,177.3865,69451.0
2019-04-25 11:15:00,186.89,186.93,186.69,186.81,42308.0,177.377,177.415,177.1872,177.3011,42308.0
2019-04-25 11:20:00,186.81,186.98,186.72,186.92,80363.0,177.3011,177.4624,177.2156,177.4055,80363.0
2019-04-25 11:25:00,186.92,187.31,186.92,187.16,140923.0,177.4055,177.7756,177.4055,177.6332,140923.0
2019-04-25 11:30:00,187.15,187.3,186.98,186.98,61722.0,177.6238,177.7661,177.4624,177.4624,61722.0
2019-04-25 11:35:00,186.95,187.31,186.92,187.11,64373.0,177.4339,177.7756,177.4055,177.5858,64373.0
2019-04-25 11:40:00,187.11,187.41,187.11,187.36,73488.0,177.5858,177.8705,177.5858,177.8231,73488.0
2019-04-25 11:45:00,187.37,187.41,187.23,187.3,45270.0,177.8326,177.8705,177.6997,177.7661,45270.0
2019-04-25 11:50:00,187.28,187.35,187.17,187.25,61361.0,177.7471,177.8136,177.6427,177.7187,61361.0
2019-04-25 11:55:00,187.25,187.28,187.04,187.04,45239.0,177.7187,177.7471,177.5194,177.5194,45239.0
2019-04-25 12:00:00,187.05,187.17,186.99,187.06,66184.0,177.5288,177.6427,177.4719,177.5383,66184.0
2019-04-25 12:05:00,187.05,187.1,186.97,187.06,31769.0,177.5288,177.5763,177.4529,177.5383,31769.0
2019-04-25 12:10:00,187.07,187.08,186.9,187.03,54724.0,177.5478,177.5573,177.3865,177.5099,54724.0
2019-04-25 12:15:00,187.05,187.22,186.95,187.16,69615.0,177.5288,177.6902,177.4339,177.6332,69615.0
2019-04-25 12:20:00,187.15,187.22,187.04,187.16,33637.0,177.6238,177.6902,177.5194,177.6332,33637.0
2019-04-25 12:25:00,187.15,187.23,186.85,186.85,36971.0,177.6238,177.6997,177.339,177.339,36971.0
2019-04-25 12:30:00,186.88,187.03,186.83,186.99,41801.0,177.3675,177.5099,177.32,177.4719,41801.0
2019-04-25 12:35:00,186.97,187.09,186.87,186.99,43124.0,177.4529,177.5668,177.358,177.4719,43124.0
2019-04-25 12:40:00,186.97,187.02,186.83,187.02,30850.0,177.4529,177.5004,177.32,177.5004,30850.0
2019-04-25 12:45:00,187.01,187.21,186.97,187.16,48048.0,177.4909,177.6807,177.4529,177.6332,48048.0
2019-04-25 12:50:00,187.16,187.29,187.15,187.23,42004.0,177.6332,177.7566,177.6238,177.6997,42004.0
2019-04-25 12:55:00,187.26,187.3,187.06,187.2,51434.0,177.7282,177.7661,177.5383,177.6712,51434.0
2019-04-25 13:00:00,187.22,187.28,187.12,187.25,41774.0,177.6902,177.7471,177.5953,177.7187,41774.0
2019-04-25 13:05:00,187.25,187.29,187.12,187.24,38781.0,177.7187,177.7566,177.5953,177.7092,38781.0
2019-04-25 13:10:00,187.23,187.3,187.04,187.05,53658.0,177.6997,177.7661,177.5194,177.5288,53658.0
2019-04-25 13:15:00,187.06,187.11,186.98,187.04,38209.0,177.5383,177.5858,177.4624,177.5194,38209.0
2019-04-25 13:20:00,187.07,187.18,187.07,187.08,36564.0,177.5478,177.6522,177.5478,177.5573,36564.0
2019-04-25 13:25:00,187.06,187.39,186.98,187.35,45058.0,177.5383,177.8515,177.4624,177.8136,45058.0
2019-04-25 13:30:00,187.38,187.47,187.07,187.09,65151.0,177.842,177.9275,177.5478,177.5668,65151.0
2019-04-25 13:35:00,187.09,187.12,186.76,187.02,84549.0,177.5668,177.5953,177.2536,177.5004,84549.0
2019-04-25 13:40:00,187.03,187.03,186.86,186.93,51689.0,177.5099,177.5099,177.3485,177.415,51689.0
2019-04-25 13:45:00,186.94,187.11,186.92,186.98,37527.0,177.4244,177.5858,177.4055,177.4624,37527.0
2019-04-25 13:50:00,186.97,187.03,186.9,187.0,28303.0,177.4529,177.5099,177.3865,177.4814,28303.0
2019-04-25 13:55:00,187.0,187.13,186.98,187.1,24723.0,177.4814,177.6048,177.4624,177.5763,24723.0
2019-04-25 14:00:00,187.11,187.38,187.1,187.38,25219.0,177.5858,177.842,177.5763,177.842,25219.0
2019-04-25 14:05:00,187.37,187.44,187.25,187.4,46217.0,177.8326,177.899,177.7187,177.861,46217.0
2019-04-25 14:10:00,187.4,187.47,187.34,187.38,58764.0,177.861,177.9275,177.8041,177.842,58764.0
2019-04-25 14:15:00,187.4,187.68,187.38,187.68,85539.0,177.861,178.1268,177.842,178.1268,85539.0
2019-04-25 14:20:00,187.66,187.79,187.56,187.77,190801.0,178.1078,178.2312,178.0129,178.2122,190801.0
2019-04-25 14:25:00,187.77,187.93,187.6,187.87,109599.0,178.2122,178.3641,178.0509,178.3071,109599.0
2019-04-25 14:30:00,187.89,188.0,187.8,187.97,71228.0,178.3261,178.4305,178.2407,178.402,71228.0
2019-04-25 14:35:00,187.97,188.13,187.95,188.06,263605.0,178.402,178.5539,178.383,178.4874,263605.0
2019-04-25 14:40:00,188.05,188.11,187.92,187.98,346748.0,178.4779,178.5349,178.3546,178.4115,346748.0
2019-04-25 14:45:00,187.99,188.1,187.85,187.94,66282.0,178.421,178.5254,178.2881,178.3735,66282.0
2019-04-25 14:50:00,187.93,188.01,187.91,187.95,32855.0,178.3641,178.44,178.3451,178.383,32855.0
2019-04-25 14:55:00,187.94,188.05,187.89,188.0,54008.0,178.3735,178.4779,178.3261,178.4305,54008.0
2019-04-25 15:00:00,188.01,188.07,187.93,187.93,39883.0,178.44,178.4969,178.3641,178.3641,39883.0
2019-04-25 15:05:00,187.93,188.02,187.88,187.96,50110.0,178.3641,178.4495,178.3166,178.3925,50110.0
2019-04-25 15:10:00,187.98,188.0,187.81,187.85,47011.0,178.4115,178.4305,178.2502,178.2881,47011.0
2019-04-25 15:15:00,187.85,188.01,187.81,187.99,53585.0,178.2881,178.44,178.2502,178.421,53585.0
2019-04-25 15:20:00,187.97,188.07,187.94,188.01,51899.0,178.402,178.4969,178.3735,178.44,51899.0
2019-04-25 15:25:00,188.02,188.05,187.96,187.99,47944.0,178.4495,178.4779,178.3925,178.421,47944.0
2019-04-25 15:30:00,187.99,188.04,187.88,187.93,100319.0,178.421,178.4685,178.3166,178.3641,100319.0
2019-04-25 15:35:00,187.93,187.94,187.76,187.81,53131.0,178.3641,178.3735,178.2027,178.2502,53131.0
2019-04-25 15:40:00,187.81,187.86,187.75,187.81,65424.0,178.2502,178.2976,178.1932,178.2502,65424.0
2019-04-25 15:45:00,187.8,188.03,187.79,187.92,141894.0,178.2407,178.459,178.2312,178.3546,141894.0
2019-04-25 15:50:00,187.91,188.05,187.8,187.81,182039.0,178.3451,178.4779,178.2407,178.2502,182039.0
2019-04-25 15:55:00,187.82,188.01,187.76,187.87,338302.0,178.2597,178.44,178.2027,178.3071,338302.0
2019-04-26 09:30:00,188.01,188.74,187.26,187.93,756298.0,178.44,179.1328,177.7282,178.3641,756298.0
2019-04-26 09:35:00,187.93,188.17,186.21,186.47,292296.0,178.3641,178.5918,176.7316,176.9784,292296.0
2019-04-26 09:40:00,186.45,186.96,186.24,186.94,188114.0,176.9594,177.4434,176.7601,177.4244,188114.0
2019-04-26 09:45:00,186.93,187.0,186.31,186.66,127672.0,177.415,177.4814,176.8265,177.1587,127672.0
2019-04-26 09:50:00,186.62,186.87,186.32,186.35,124813.0,177.1207,177.358,176.836,176.8645,124813.0
2019-04-26 09:55:00,186.35,186.44,186.03,186.13,174967.0,176.8645,176.9499,176.5608,176.6557,174967.0
2019-04-26 10:00:00,186.1,186.36,185.51,186.36,184066.0,176.6272,176.874,176.0672,176.874,184066.0
2019-04-26 10:05:00,186.39,186.98,186.38,186.66,103098.0,176.9024,177.4624,176.893,177.1587,103098.0
2019-04-26 10:10:00,186.68,186.95,186.67,186.77,62267.0,177.1777,177.4339,177.1682,177.2631,62267.0
2019-04-26 10:15:00,186.85,187.12,186.77,186.92,87932.0,177.339,177.5953,177.2631,177.4055,87932.0
2019-04-26 10:20:00,186.94,187.31,186.89,187.19,83832.0,177.4244,177.7756,177.377,177.6617,83832.0
2019-04-26 10:25:00,187.18,187.21,186.98,187.07,46795.0,177.6522,177.6807,177.4624,177.5478,46795.0
2019-04-26 10:30:00,187.14,187.59,187.1,187.57,92995.0,177.6143,178.0414,177.5763,178.0224,92995.0
2019-04-26 10:35:00,187.57,187.6,187.38,187.46,42714.0,178.0224,178.0509,177.842,177.918,42714.0
2019-04-26 10:40:00,187.46,187.6,187.24,187.5,63727.0,177.918,178.0509,177.7092,177.9559,63727.0
2019-04-26 10:45:00,187.51,187.6,187.44,187.55,40842.0,177.9654,178.0509,177.899,178.0034,40842.0
2019-04-26 10:50:00,187.57,187.97,187.5,187.81,81465.0,178.0224,178.402,177.9559,178.2502,81465.0
2019-04-26 10:55:00,187.8,187.89,187.53,187.83,38327.0,178.2407,178.3261,177.9844,178.2691,38327.0
2019-04-26 11:00:00,187.85,187.97,187.56,187.66,99939.0,178.2881,178.402,178.0129,178.1078,99939.0
2019-04-26 11:05:00,187.67,188.0,187.62,188.0,176681.0,178.1173,178.4305,178.0698,178.4305,176681.0
2019-04-26 11:10:00,187.98,188.42,187.96,188.37,210225.0,178.4115,178.8291,178.3925,178.7817,210225.0
2019-04-26 11:15:00,188.37,188.59,188.2,188.3,81725.0,178.7817,178.9905,178.6203,178.7152,81725.0
2019-04-26 11:20:00,188.27,188.48,188.19,188.22,81882.0,178.6867,178.8861,178.6108,178.6393,81882.0
2019-04-26 11:25:00,188.2,188.36,188.04,188.04,74246.0,178.6203,178.7722,178.4685,178.4685,74246.0
2019-04-26 11:30:00,188.08,188.22,187.87,187.91,54758.0,178.5064,178.6393,178.3071,178.3451,54758.0
2019-04-26 11:35:00,187.93,187.96,187.65,187.85,63863.0,178.3641,178.3925,178.0983,178.2881,63863.0
2019-04-26 11:40:00,187.83,187.97,187.68,187.76,44628.0,178.2691,178.402,178.1268,178.2027,44628.0
2019-04-26 11:45:00,187.75,187.78,187.56,187.69,47240.0,178.1932,178.2217,178.0129,178.1363,47240.0
2019-04-26 11:50:00,187.69,187.74,187.5,187.59,69669.0,178.1363,178.1837,177.9559,178.0414,69669.0
2019-04-26 11:55:00,187.57,187.65,187.39,187.64,35837.0,178.0224,178.0983,177.8515,178.0888,35837.0
2019-04-26 12:00:00,187.63,187.79,187.51,187.76,37845.0,178.0793,178.2312,177.9654,178.2027,37845.0
2019-04-26 12:05:00,187.75,187.89,187.52,187.52,48820.0,178.1932,178.3261,177.9749,177.9749,48820.0
2019-04-26 12:10:00,187.56,187.62,187.47,187.58,43008.0,178.0129,178.0698,177.9275,178.0319,43008.0
2019-04-26 12:15:00,187.57,187.59,187.36,187.37,28406.0,178.0224,178.0414,177.8231,177.8326,28406.0
2019-04-26 12:20:00,187.37,187.57,187.28,187.56,22808.0,177.8326,178.0224,177.7471,178.0129,22808.0
2019-04-26 12:25:00,187.58,187.82,187.56,187.62,53949.0,178.0319,178.2597,178.0129,178.0698,53949.0
2019-04-26 12:30:00,187.64,187.75,187.6,187.6,30001.0,178.0888,178.1932,178.0509,178.0509,30001.0
2019-04-26 12:35:00,187.58,187.71,187.48,187.52,72064.0,178.0319,178.1553,177.937,177.9749,72064.0
2019-04-26 12:40:00,187.53,187.6,187.41,187.44,109678.0,177.9844,178.0509,177.8705,177.899,109678.0
2019-04-26 12:45:00,187.42,187.45,187.26,187.45,24951.0,177.88,177.9085,177.7282,177.9085,24951.0
2019-04-26 12:50:00,187.45,187.45,187.26,187.35,31415.0,177.9085,177.9085,177.7282,177.8136,31415.0
2019-04-26 12:55:00,187.34,187.35,187.11,187.28,44496.0,177.8041,177.8136,177.5858,177.7471,44496.0
2019-04-26 13:00:00,187.29,187.29,186.83,186.83,46968.0,177.7566,177.7566,177.32,177.32,46968.0
2019-04-26 13:05:00,186.85,186.92,186.48,186.7,107928.0,177.339,177.4055,176.9879,177.1967,107928.0
2019-04-26 13:10:00,186.74,187.12,186.65,187.12,65744.0,177.2346,177.5953,177.1492,177.5953,65744.0
2019-04-26 13:15:00,187.1,187.12,186.81,186.98,101827.0,177.5763,177.5953,177.3011,177.4624,101827.0
2019-04-26 13:20:00,186.97,187.07,186.86,186.93,61153.0,177.4529,177.5478,177.3485,177.415,61153.0
2019-04-26 13:25:00,186.94,187.12,186.9,187.1,38399.0,177.4244,177.5953,177.3865,177.5763,38399.0
2019-04-26 13:30:00,187.09,187.18,186.91,187.0,57042.0,177.5668,177.6522,177.396,177.4814,57042.0
2019-04-26 13:35:00,186.99,187.09,186.91,187.02,27523.0,177.4719,177.5668,177.396,177.5004,27523.0
2019-04-26 13:40:00,187.01,187.05,186.89,187.02,46834.0,177.4909,177.5288,177.377,177.5004,46834.0
2019-04-26 13:45:00,187.02,187.12,187.0,187.11,20013.0,177.5004,177.5953,177.4814,177.5858,20013.0
2019-04-26 13:50:00,187.13,187.26,187.07,187.24,36220.0,177.6048,177.7282,177.5478,177.7092,36220.0
2019-04-26 13:55:00,187.26,187.26,187.1,187.11,37089.0,177.7282,177.7282,177.5763,177.5858,37089.0
2019-04-26 14:00:00,187.11,187.21,186.92,187.06,33005.0,177.5858,177.6807,177.4055,177.5383,33005.0
2019-04-26 14:05:00,187.05,187.1,186.93,187.06,30031.0,177.5288,177.5763,177.415,177.5383,30031.0
2019-04-26 14:10:00,187.05,187.1,186.92,187.03,23087.0,177.5288,177.5763,177.4055,177.5099,23087.0
2019-04-26 14:15:00,187.03,187.17,186.95,187.13,30709.0,177.5099,177.6427,177.4339,177.6048,30709.0
2019-04-26 14:20:00,187.17,187.19,187.11,187.14,21467.0,177.6427,177.6617,177.5858,177.6143,21467.0
2019-04-26 14:25:00,187.15,187.18,187.04,187.12,43570.0,177.6238,177.6522,177.5194,177.5953,43570.0
2019-04-26 14:30:00,187.12,187.12,187.01,187.12,32133.0,177.5953,177.5953,177.4909,177.5953,32133.0
2019-04-26 14:35:00,187.11,187.13,187.02,187.03,24643.0,177.5858,177.6048,177.5004,177.5099,24643.0
2019-04-26 14:40:00,187.02,187.04,186.88,187.02,51812.0,177.5004,177.5194,177.3675,177.5004,51812.0
2019-04-26 14:45:00,187.04,187.06,186.95,187.01,19559.0,177.5194,177.5383,177.4339,177.4909,19559.0
2019-04-26 14:50:00,187.03,187.3,187.01,187.29,42738.0,177.5099,177.7661,177.4909,177.7566,42738.0
2019-04-26 14:55:00,187.3,187.3,187.08,187.29,47095.0,177.7661,177.7661,177.5573,177.7566,47095.0
2019-04-26 15:00:00,187.29,187.36,187.22,187.32,36666.0,177.7566,177.8231,177.6902,177.7851,36666.0
2019-04-26 15:05:00,187.29,187.35,187.23,187.27,40310.0,177.7566,177.8136,177.6997,177.7376,40310.0
2019-04-26 15:10:00,187.28,187.28,186.99,187.01,64824.0,177.7471,177.7471,177.4719,177.4909,64824.0
2019-04-26 15:15:00,187.0,187.09,186.9,186.93,48320.0,177.4814,177.5668,177.3865,177.415,48320.0
2019-04-26 15:20:00,186.92,186.94,186.63,186.72,89476.0,177.4055,177.4244,177.1302,177.2156,89476.0
2019-04-26 15:25:00,186.74,186.76,186.56,186.68,52880.0,177.2346,177.2536,177.0638,177.1777,52880.0
2019-04-26 15:30:00,186.66,186.98,186.56,186.96,67824.0,177.1587,177.4624,177.0638,177.4434,67824.0
2019-04-26 15:35:00,186.96,187.14,186.95,187.0,100162.0,177.4434,177.6143,177.4339,177.4814,100162.0
2019-04-26 15:40:00,187.03,187.06,186.91,186.97,73933.0,177.5099,177.5383,177.396,177.4529,73933.0
2019-04-26 15:45:00,186.96,187.03,186.84,186.84,63065.0,177.4434,177.5099,177.3295,177.3295,63065.0
2019-04-26 15:50:00,186.85,186.88,186.7,186.71,125794.0,177.339,177.3675,177.1967,177.2062,125794.0
2019-04-26 15:55:00,186.73,187.1,186.64,187.09,367965.0,177.2251,177.5763,177.1397,177.5668,367965.0
2019-04-29 09:30:00,187.42,187.6,186.9,187.29,220245.0,177.88,178.0509,177.3865,177.7566,220245.0
2019-04-29 09:35:00,187.27,188.0,187.26,187.53,186756.0,177.7376,178.4305,177.7282,177.9844,186756.0
2019-04-29 09:40:00,187.53,187.53,187.0,187.09,122306.0,177.9844,177.9844,177.4814,177.5668,122306.0
2019-04-29 09:45:00,187.04,187.13,186.62,186.73,134972.0,177.5194,177.6048,177.1207,177.2251,134972.0
2019-04-29 09:50:00,186.73,187.16,186.32,187.03,143869.0,177.2251,177.6332,176.836,177.5099,143869.0
2019-04-29 09:55:00,186.97,187.25,186.56,186.56,74784.0,177.4529,177.7187,177.0638,177.0638,74784.0
2019-04-29 10:00:00,186.61,186.7,186.05,186.17,131331.0,177.1112,177.1967,176.5797,176.6936,131331.0
2019-04-29 10:05:00,186.16,186.38,186.03,186.22,82526.0,176.6841,176.893,176.5608,176.7411,82526.0
2019-04-29 10:10:00,186.2,186.81,186.18,186.76,68469.0,176.7221,177.3011,176.7031,177.2536,68469.0
2019-04-29 10:15:00,186.74,186.92,186.57,186.79,61860.0,177.2346,177.4055,177.0733,177.2821,61860.0
2019-04-29 10:20:00,186.78,187.03,186.78,186.86,71467.0,177.2726,177.5099,177.2726,177.3485,71467.0
2019-04-29 10:25:00,186.91,187.04,186.87,186.88,48017.0,177.396,177.5194,177.358,177.3675,48017.0
2019-04-29 10:30:00,186.88,186.88,186.25,186.52,69157.0,177.3675,177.3675,176.7696,177.0258,69157.0
2019-04-29 10:35:00,186.58,186.81,186.46,186.68,47883.0,177.0828,177.3011,176.9689,177.1777,47883.0
2019-04-29 10:40:00,186.68,186.85,186.55,186.75,44673.0,177.1777,177.339,177.0543,177.2441,44673.0
2019-04-29 10:45:00,186.74,187.1,186.65,186.92,156973.0,177.2346,177.5763,177.1492,177.4055,156973.0
2019-04-29 10:50:00,186.95,187.0,186.57,186.73,50219.0,177.4339,177.4814,177.0733,177.2251,50219.0
2019-04-29 10:55:00,186.73,187.06,186.69,186.95,39254.0,177.2251,177.5383,177.1872,177.4339,39254.0
2019-04-29 11:00:00,186.96,187.06,186.76,186.76,59134.0,177.4434,177.5383,177.2536,177.2536,59134.0
2019-04-29 11:05:00,186.73,186.93,186.55,186.66,106537.0,177.2251,177.415,177.0543,177.1587,106537.0
2019-04-29 11:10:00,186.64,186.95,186.53,186.59,53984.0,177.1397,177.4339,177.0353,177.0923,53984.0
2019-04-29 11:15:00,186.59,186.76,186.57,186.67,53337.0,177.0923,177.2536,177.0733,177.1682,53337.0
2019-04-29 11:20:00,186.68,186.79,185.76,186.54,226355.0,177.1777,177.2821,176.3045,177.0448,226355.0
2019-04-29 11:25:00,186.55,186.93,186.52,186.87,117611.0,177.0543,177.415,177.0258,177.358,117611.0
2019-04-29 11:30:00,186.9,187.05,186.83,186.98,43862.0,177.3865,177.5288,177.32,177.4624,43862.0
2019-04-29 11:35:00,186.99,187.0,186.88,186.92,27874.0,177.4719,177.4814,177.3675,177.4055,27874.0
2019-04-29 11:40:00,186.9,187.0,186.82,186.87,34435.0,177.3865,177.4814,177.3106,177.358,34435.0
2019-04-29 11:45:00,186.89,186.95,186.63,186.65,37990.0,177.377,177.4339,177.1302,177.1492,37990.0
2019-04-29 11:50:00,186.69,186.94,186.66,186.89,20904.0,177.1872,177.4244,177.1587,177.377,20904.0
2019-04-29 11:55:00,186.85,186.95,186.81,186.94,36728.0,177.339,177.4339,177.3011,177.4244,36728.0
2019-04-29 12:00:00,186.94,187.05,186.87,187.0,35971.0,177.4244,177.5288,177.358,177.4814,35971.0
2019-04-29 12:05:00,187.0,187.23,186.75,187.1,80826.0,177.4814,177.6997,177.2441,177.5763,80826.0
2019-04-29 12:10:00,187.11,187.35,187.1,187.28,54180.0,177.5858,177.8136,177.5763,177.7471,54180.0
2019-04-29 12:15:00,187.26,187.36,187.17,187.19,69348.0,177.7282,177.8231,177.6427,177.6617,69348.0
2019-04-29 12:20:00,187.23,187.31,187.16,187.21,66418.0,177.6997,177.7756,177.6332,177.6807,66418.0
2019-04-29 12:25:00,187.2,187.4,187.07,187.35,64550.0,177.6712,177.861,177.5478,177.8136,64550.0
2019-04-29 12:30:00,187.33,187.49,187.28,187.45,54544.0,177.7946,177.9464,177.7471,177.9085,54544.0
2019-04-29 12:35:00,187.42,187.47,187.35,187.4,37304.0,177.88,177.9275,177.8136,177.861,37304.0
2019-04-29 12:40:00,187.4,187.71,187.4,187.6,55526.0,177.861,178.1553,177.861,178.0509,55526.0
2019-04-29 12:45:00,187.62,187.73,187.54,187.61,48230.0,178.0698,178.1742,177.9939,178.0603,48230.0
2019-04-29 12:50:00,187.64,187.78,187.52,187.57,51901.0,178.0888,178.2217,177.9749,178.0224,51901.0
2019-04-29 12:55:00,187.58,187.72,187.57,187.66,33597.0,178.0319,178.1647,178.0224,178.1078,33597.0
2019-04-29 13:00:00,187.67,187.78,187.65,187.67,38402.0,178.1173,178.2217,178.0983,178.1173,38402.0
2019-04-29 13:05:00,187.66,187.74,187.52,187.55,43839.0,178.1078,178.1837,177.9749,178.0034,43839.0
2019-04-29 13:10:00,187.54,187.6,187.48,187.56,40128.0,177.9939,178.0509,177.937,178.0129,40128.0
2019-04-29 13:15:00,187.59,187.65,187.57,187.65,36934.0,178.0414,178.0983,178.0224,178.0983,36934.0
2019-04-29 13:20:00,187.66,187.7,187.55,187.7,26648.0,178.1078,178.1458,178.0034,178.1458,26648.0
2019-04-29 13:25:00,187.69,187.73,187.59,187.59,38500.0,178.1363,178.1742,178.0414,178.0414,38500.0
2019-04-29 13:30:00,187.6,187.78,187.53,187.76,30399.0,178.0509,178.2217,177.9844,178.2027,30399.0
2019-04-29 13:35:00,187.77,187.77,187.62,187.75,37980.0,178.2122,178.2122,178.0698,178.1932,37980.0
2019-04-29 13:40:00,187.76,187.78,187.54,187.54,32723.0,178.2027,178.2217,177.9939,177.9939,32723.0
2019-04-29 13:45:00,187.53,187.57,187.43,187.45,32473.0,177.9844,178.0224,177.8895,177.9085,32473.0
2019-04-29 13:50:00,187.46,187.52,187.37,187.48,31446.0,177.918,177.9749,177.8326,177.937,31446.0
2019-04-29 13:55:00,187.48,187.48,187.33,187.43,44688.0,177.937,177.937,177.7946,177.8895,44688.0
2019-04-29 14:00:00,187.46,187.54,187.32,187.32,47549.0,177.918,177.9939,177.7851,177.7851,47549.0
2019-04-29 14:05:00,187.34,187.49,187.33,187.4,25548.0,177.8041,177.9464,177.7946,177.861,25548.0
2019-04-29 14:10:00,187.4,187.4,187.26,187.28,31896.0,177.861,177.861,177.7282,177.7471,31896.0
2019-04-29 14:15:00,187.29,187.3,187.07,187.15,60115.0,177.7566,177.7661,177.5478,177.6238,60115.0
2019-04-29 14:20:00,187.14,187.24,187.01,187.17,44250.0,177.6143,177.7092,177.4909,177.6427,44250.0
2019-04-29 14:25:00,187.14,187.41,187.11,187.3,56298.0,177.6143,177.8705,177.5858,177.7661,56298.0
2019-04-29 14:30:00,187.3,187.3,187.08,187.13,31691.0,177.7661,177.7661,177.5573,177.6048,31691.0
2019-04-29 14:35:00,187.13,187.28,187.06,187.25,43239.0,177.6048,177.7471,177.5383,177.7187,43239.0
2019-04-29 14:40:00,187.24,187.33,187.08,187.3,37269.0,177.7092,177.7946,177.5573,177.7661,37269.0
2019-04-29 14:45:00,187.29,187.29,187.08,187.12,36808.0,177.7566,177.7566,177.5573,177.5953,36808.0
2019-04-29 14:50:00,187.1,187.2,186.97,187.2,42683.0,177.5763,177.6712,177.4529,177.6712,42683.0
2019-04-29 14:55:00,187.19,187.2,186.85,186.94,48781.0,177.6617,177.6712,177.339,177.4244,48781.0
2019-04-29 15:00:00,186.95,186.96,186.71,186.77,41165.0,177.4339,177.4434,177.2062,177.2631,41165.0
2019-04-29 15:05:00,186.81,187.0,186.8,186.96,36604.0,177.3011,177.4814,177.2916,177.4434,36604.0
2019-04-29 15:10:00,186.99,187.02,186.8,186.81,40574.0,177.4719,177.5004,177.2916,177.3011,40574.0
2019-04-29 15:15:00,186.82,186.91,186.75,186.9,47294.0,177.3106,177.396,177.2441,177.3865,47294.0
2019-04-29 15:20:00,186.9,186.93,186.77,186.77,34716.0,177.3865,177.415,177.2631,177.2631,34716.0
2019-04-29 15:25:00,186.78,186.78,186.63,186.74,73859.0,177.2726,177.2726,177.1302,177.2346,73859.0
2019-04-29 15:30:00,186.77,186.91,186.65,186.76,57932.0,177.2631,177.396,177.1492,177.2536,57932.0
2019-04-29 15:35:00,186.77,187.04,186.7,187.01,106498.0,177.2631,177.5194,177.1967,177.4909,106498.0
2019-04-29 15:40:00,187.02,187.17,186.99,187.0,75381.0,177.5004,177.6427,177.4719,177.4814,75381.0
2019-04-29 15:45:00,187.0,187.0,186.73,186.84,97180.0,177.4814,177.4814,177.2251,177.3295,97180.0
2019-04-29 15:50:00,186.85,186.87,186.55,186.66,145452.0,177.339,177.358,177.0543,177.1587,145452.0
2019-04-29 15:55:00,186.67,187.09,186.66,186.9,280514.0,177.1682,177.5668,177.1587,177.3865,280514.0
2019-04-30 09:30:00,186.3,186.4,185.23,186.31,343185.0,176.817,176.9119,175.8015,176.8265,343185.0
2019-04-30 09:35:00,186.26,187.18,186.05,187.18,245861.0,176.7791,177.6522,176.5797,177.6522,245861.0
2019-04-30 09:40:00,187.17,188.04,187.05,187.86,261433.0,177.6427,178.4685,177.5288,178.2976,261433.0
2019-04-30 09:45:00,187.87,188.25,187.78,187.96,335120.0,178.3071,178.6678,178.2217,178.3925,335120.0
2019-04-30 09:50:00,187.98,188.16,187.48,187.65,236969.0,178.4115,178.5823,177.937,178.0983,236969.0
2019-04-30 09:55:00,187.64,187.96,187.3,187.68,213524.0,178.0888,178.3925,177.7661,178.1268,213524.0
2019-04-30 10:00:00,187.65,187.65,187.05,187.21,93814.0,178.0983,178.0983,177.5288,177.6807,93814.0
2019-04-30 10:05:00,187.21,187.39,187.08,187.23,102496.0,177.6807,177.8515,177.5573,177.6997,102496.0
2019-04-30 10:10:00,187.22,187.43,186.84,187.15,136238.0,177.6902,177.8895,177.3295,177.6238,136238.0
2019-04-30 10:15:00,187.15,187.15,186.33,186.45,215381.0,177.6238,177.6238,176.8455,176.9594,215381.0
2019-04-30 10:20:00,186.43,186.61,185.9,185.98,255713.0,176.9404,177.1112,176.4374,176.5133,255713.0
2019-04-30 10:25:00,185.94,185.99,185.64,185.8,120927.0,176.4753,176.5228,176.1906,176.3425,120927.0
2019-04-30 10:30:00,185.82,186.01,185.4,185.52,264599.0,176.3615,176.5418,175.9628,176.0767,264599.0
2019-04-30 10:35:00,185.52,185.67,185.34,185.61,107710.0,176.0767,176.2191,175.9059,176.1621,107710.0
2019-04-30 10:40:00,185.61,185.77,185.12,185.21,307024.0,176.1621,176.314,175.6971,175.7825,307024.0
2019-04-30 10:45:00,185.18,185.39,184.62,184.94,357793.0,175.754,175.9533,175.2225,175.5262,357793.0
2019-04-30 10:50:00,184.93,185.23,184.83,185.21,121714.0,175.5168,175.8015,175.4218,175.7825,121714.0
2019-04-30 10:55:00,185.22,185.37,184.96,184.98,126461.0,175.792,175.9344,175.5452,175.5642,126461.0
2019-04-30 11:00:00,184.96,185.03,184.65,184.85,141448.0,175.5452,175.6117,175.251,175.4408,141448.0
2019-04-30 11:05:00,184.83,185.14,184.68,184.87,108327.0,175.4218,175.7161,175.2795,175.4598,108327.0
2019-04-30 11:10:00,184.88,185.07,184.87,184.91,90389.0,175.4693,175.6496,175.4598,175.4978,90389.0
2019-04-30 11:15:00,184.95,184.96,184.22,184.35,279283.0,175.5357,175.5452,174.8429,174.9663,279283.0
2019-04-30 11:20:00,184.34,184.69,184.34,184.56,143733.0,174.9568,175.289,174.9568,175.1656,143733.0
2019-04-30 11:25:00,184.57,184.57,184.09,184.23,115964.0,175.1751,175.1751,174.7195,174.8524,115964.0
2019-04-30 11:30:00,184.26,184.76,184.22,184.67,99579.0,174.8809,175.3554,174.8429,175.27,99579.0
2019-04-30 11:35:00,184.68,184.68,184.15,184.24,104739.0,175.2795,175.2795,174.7765,174.8619,104739.0
2019-04-30 11:40:00,184.23,184.27,184.02,184.06,157230.0,174.8524,174.8904,174.6531,174.691,157230.0
2019-04-30 11:45:00,184.04,184.36,183.91,184.15,221983.0,174.6721,174.9758,174.5487,174.7765,221983.0
2019-04-30 11:50:00,184.14,184.52,183.82,184.5,199336.0,174.767,175.1276,174.4633,175.1086,199336.0
2019-04-30 11:55:00,184.54,184.96,184.5,184.73,177019.0,175.1466,175.5452,175.1086,175.3269,177019.0
2019-04-30 12:00:00,184.73,185.05,184.72,184.94,66334.0,175.3269,175.6306,175.3174,175.5262,66334.0
2019-04-30 12:05:00,184.94,185.03,184.85,185.02,70650.0,175.5262,175.6117,175.4408,175.6022,70650.0
2019-04-30 12:10:00,185.04,185.31,184.98,185.3,80159.0,175.6212,175.8774,175.5642,175.8679,80159.0
2019-04-30 12:15:00,185.29,185.57,185.25,185.33,165013.0,175.8584,176.1242,175.8205,175.8964,165013.0
2019-04-30 12:20:00,185.33,185.41,185.16,185.24,39919.0,175.8964,175.9723,175.7351,175.811,39919.0
2019-04-30 12:25:00,185.25,185.52,185.25,185.46,48051.0,175.8205,176.0767,175.8205,176.0198,48051.0
2019-04-30 12:30:00,185.45,185.67,185.34,185.53,39912.0,176.0103,176.2191,175.9059,176.0862,39912.0
2019-04-30 12:35:00,185.57,185.65,185.46,185.64,42912.0,176.1242,176.2001,176.0198,176.1906,42912.0
2019-04-30 12:40:00,185.63,185.84,185.61,185.83,55172.0,176.1811,176.3804,176.1621,176.3709,55172.0
2019-04-30 12:45:00,185.82,185.96,185.52,185.59,106508.0,176.3615,176.4943,176.0767,176.1432,106508.0
2019-04-30 12:50:00,185.59,185.97,185.43,185.88,84747.0,176.1432,176.5038,175.9913,176.4184,84747.0
2019-04-30 12:55:00,185.88,186.1,185.87,185.92,89968.0,176.4184,176.6272,176.4089,176.4564,89968.0
2019-04-30 13:00:00,185.92,186.34,185.92,186.06,75784.0,176.4564,176.855,176.4564,176.5892,75784.0
2019-04-30 13:05:00,186.07,186.1,185.97,186.05,36183.0,176.5987,176.6272,176.5038,176.5797,36183.0
2019-04-30 13:10:00,186.06,186.28,186.05,186.28,40747.0,176.5892,176.798,176.5797,176.798,40747.0
2019-04-30 13:15:00,186.27,186.35,186.06,186.07,80966.0,176.7885,176.8645,176.5892,176.5987,80966.0
2019-04-30 13:20:00,186.09,186.17,185.95,186.13,36391.0,176.6177,176.6936,176.4848,176.6557,36391.0
2019-04-30 13:25:00,186.11,186.19,186.03,186.12,33087.0,176.6367,176.7126,176.5608,176.6462,33087.0
2019-04-30 13:30:00,186.12,186.41,186.06,186.34,49446.0,176.6462,176.9214,176.5892,176.855,49446.0
2019-04-30 13:35:00,186.34,186.49,186.34,186.41,37192.0,176.855,176.9974,176.855,176.9214,37192.0
2019-04-30 13:40:00,186.41,186.49,186.36,186.48,26684.0,176.9214,176.9974,176.874,176.9879,26684.0
2019-04-30 13:45:00,186.45,186.47,186.27,186.41,41982.0,176.9594,176.9784,176.7885,176.9214,41982.0
2019-04-30 13:50:00,186.42,186.47,186.31,186.34,31201.0,176.9309,176.9784,176.8265,176.855,31201.0
2019-04-30 13:55:00,186.34,186.48,186.33,186.43,37157.0,176.855,176.9879,176.8455,176.9404,37157.0
2019-04-30 14:00:00,186.43,186.47,186.31,186.32,46763.0,176.9404,176.9784,176.8265,176.836,46763.0
2019-04-30 14:05:00,186.32,186.35,186.13,186.3,49641.0,176.836,176.8645,176.6557,176.817,49641.0
2019-04-30 14:10:00,186.3,186.64,186.3,186.56,72380.0,176.817,177.1397,176.817,177.0638,72380.0
2019-04-30 14:15:00,186.56,186.65,186.46,186.61,48867.0,177.0638,177.1492,176.9689,177.1112,48867.0
2019-04-30 14:20:00,186.61,186.75,186.56,186.56,58378.0,177.1112,177.2441,177.0638,177.0638,58378.0
2019-04-30 14:25:00,186.56,186.66,186.48,186.66,54623.0,177.0638,177.1587,176.9879,177.1587,54623.0
2019-04-30 14:30:00,186.64,186.64,186.29,186.33,51845.0,177.1397,177.1397,176.8075,176.8455,51845.0
2019-04-30 14:35:00,186.31,186.44,186.2,186.38,47017.0,176.8265,176.9499,176.7221,176.893,47017.0
2019-04-30 14:40:00,186.43,186.43,186.18,186.21,25692.0,176.9404,176.9404,176.7031,176.7316,25692.0
2019-04-30 14:45:00,186.22,186.3,186.02,186.03,97965.0,176.7411,176.817,176.5513,176.5608,97965.0
2019-04-30 14:50:00,186.03,186.16,185.71,185.73,120580.0,176.5608,176.6841,176.2571,176.276,120580.0
2019-04-30 14:55:00,185.71,185.81,185.44,185.58,111670.0,176.2571,176.352,176.0008,176.1337,111670.0
2019-04-30 15:00:00,185.57,185.68,185.39,185.51,156681.0,176.1242,176.2286,175.9533,176.0672,156681.0
2019-04-30 15:05:00,185.51,185.52,185.2,185.38,142550.0,176.0672,176.0767,175.773,175.9439,142550.0
2019-04-30 15:10:00,185.38,185.47,184.9,185.0,202893.0,175.9439,176.0293,175.4883,175.5832,202893.0
2019-04-30 15:15:00,185.02,185.07,184.82,184.95,163474.0,175.6022,175.6496,175.4124,175.5357,163474.0
2019-04-30 15:20:00,184.94,185.23,184.75,185.11,168498.0,175.5262,175.8015,175.3459,175.6876,168498.0
2019-04-30 15:25:00,185.11,185.31,185.06,185.16,46487.0,175.6876,175.8774,175.6401,175.7351,46487.0
2019-04-30 15:30:00,185.18,185.3,185.13,185.21,38901.0,175.754,175.8679,175.7066,175.7825,38901.0
2019-04-30 15:35:00,185.23,185.26,184.96,185.11,60934.0,175.8015,175.83,175.5452,175.6876,60934.0
2019-04-30 15:40:00,185.12,185.12,184.95,185.0,115468.0,175.6971,175.6971,175.5357,175.5832,115468.0
2019-04-30 15:45:00,185.02,185.17,185.02,185.09,140332.0,175.6022,175.7445,175.6022,175.6686,140332.0
2019-04-30 15:50:00,185.11,185.43,185.09,185.43,150498.0,175.6876,175.9913,175.6686,175.9913,150498.0
2019-04-30 15:55:00,185.41,185.59,185.3,185.56,268866.0,175.9723,176.1432,175.8679,176.1147,268866.0
2019-05-01 09:30:00,186.75,186.97,185.88,186.46,237617.0,177.2441,177.4529,176.4184,176.9689,237617.0
2019-05-01 09:35:00,186.35,186.55,185.94,186.52,127095.0,176.8645,177.0543,176.4753,177.0258,127095.0
2019-05-01 09:40:00,186.54,186.98,186.35,186.74,186040.0,177.0448,177.4624,176.8645,177.2346,186040.0
2019-05-01 09:45:00,186.72,187.23,186.61,187.09,135458.0,177.2156,177.6997,177.1112,177.5668,135458.0
2019-05-01 09:50:00,187.11,187.24,186.92,187.05,114498.0,177.5858,177.7092,177.4055,177.5288,114498.0
2019-05-01 09:55:00,187.03,187.09,186.62,186.92,139849.0,177.5099,177.5668,177.1207,177.4055,139849.0
2019-05-01 10:00:00,186.92,187.77,186.63,187.68,181316.0,177.4055,178.2122,177.1302,178.1268,181316.0
2019-05-01 10:05:00,187.64,187.76,187.27,187.72,119845.0,178.0888,178.2027,177.7376,178.1647,119845.0
2019-05-01 10:10:00,187.69,187.98,187.63,187.71,151870.0,178.1363,178.4115,178.0793,178.1553,151870.0
2019-05-01 10:15:00,187.68,187.95,187.63,187.94,140946.0,178.1268,178.383,178.0793,178.3735,140946.0
2019-05-01 10:20:00,187.95,188.38,187.89,188.23,582862.0,178.383,178.7911,178.3261,178.6488,582862.0
2019-05-01 10:25:00,188.2,188.2,187.8,187.8,114887.0,178.6203,178.6203,178.2407,178.2407,114887.0
2019-05-01 10:30:00,187.79,188.27,187.7,188.23,106999.0,178.2312,178.6867,178.1458,178.6488,106999.0
2019-05-01 10:35:00,188.24,188.5,188.16,188.36,137006.0,178.6583,178.905,178.5823,178.7722,137006.0
2019-05-01 10:40:00,188.36,188.8,188.15,188.3,270466.0,178.7722,179.1898,178.5729,178.7152,270466.0
2019-05-01 10:45:00,188.32,188.6,188.29,188.48,84867.0,178.7342,178.9999,178.7057,178.8861,84867.0
2019-05-01 10:50:00,188.48,188.9,188.48,188.81,122865.0,178.8861,179.2847,178.8861,179.1993,122865.0
2019-05-01 10:55:00,188.8,189.0,188.8,188.99,155057.0,179.1898,179.3796,179.1898,179.3701,155057.0
2019-05-01 11:00:00,188.97,188.98,188.49,188.57,107656.0,179.3511,179.3606,178.8955,178.9715,107656.0
2019-05-01 11:05:00,188.57,188.92,188.53,188.91,103907.0,178.9715,179.3037,178.9335,179.2942,103907.0
2019-05-01 11:10:00,188.92,189.54,188.91,189.42,505303.0,179.3037,179.8921,179.2942,179.7782,505303.0
2019-05-01 11:15:00,189.39,189.6,189.28,189.42,405060.0,179.7497,179.949,179.6453,179.7782,405060.0
2019-05-01 11:20:00,189.41,190.0,189.4,189.9,260771.0,179.7687,180.3287,179.7592,180.2338,260771.0
2019-05-01 11:25:00,189.89,190.0,189.85,189.92,468956.0,180.2243,180.3287,180.1863,180.2528,468956.0
2019-05-01 11:30:00,189.92,190.65,189.91,190.56,670382.0,180.2528,180.9456,180.2433,180.8602,670382.0
2019-05-01 11:35:00,190.56,191.05,190.55,190.83,323308.0,180.8602,181.3252,180.8507,181.1164,323308.0
2019-05-01 11:40:00,190.85,191.25,190.68,191.15,188868.0,181.1354,181.5151,180.9741,181.4201,188868.0
2019-05-01 11:45:00,191.16,191.5,190.85,190.96,248793.0,181.4296,181.7523,181.1354,181.2398,248793.0
2019-05-01 11:50:00,190.96,191.1,190.82,191.0,82541.0,181.2398,181.3727,181.1069,181.2778,82541.0
2019-05-01 11:55:00,191.02,191.5,191.02,191.3,147148.0,181.2968,181.7523,181.2968,181.5625,147148.0
2019-05-01 12:00:00,191.32,191.75,191.32,191.69,231564.0,181.5815,181.9896,181.5815,181.9327,231564.0
2019-05-01 12:05:00,191.69,191.76,191.42,191.67,186423.0,181.9327,181.9991,181.6764,181.9137,186423.0
2019-05-01 12:10:00,191.65,191.86,191.59,191.85,174361.0,181.8947,182.094,181.8378,182.0845,174361.0
2019-05-01 12:15:00,191.85,192.0,191.8,191.87,139587.0,182.0845,182.2269,182.0371,182.1035,139587.0
2019-05-01 12:20:00,191.85,191.91,191.28,191.41,159910.0,182.0845,182.1415,181.5435,181.6669,159910.0
2019-05-01 12:25:00,191.4,191.4,191.03,191.24,120408.0,181.6574,181.6574,181.3063,181.5056,120408.0
2019-05-01 12:30:00,191.21,191.22,190.77,190.89,136653.0,181.4771,181.4866,181.0595,181.1734,136653.0
2019-05-01 12:35:00,190.92,191.09,190.73,191.01,134976.0,181.2019,181.3632,181.0215,181.2873,134976.0
2019-05-01 12:40:00,191.01,191.15,190.95,191.07,140185.0,181.2873,181.4201,181.2303,181.3442,140185.0
2019-05-01 12:45:00,191.08,191.17,190.73,190.75,62431.0,181.3537,181.4391,181.0215,181.0405,62431.0
2019-05-01 12:50:00,190.75,190.89,190.44,190.66,167863.0,181.0405,181.1734,180.7463,180.9551,167863.0
2019-05-01 12:55:00,190.68,191.06,190.62,191.0,62104.0,180.9741,181.3347,180.9171,181.2778,62104.0
2019-05-01 13:00:00,191.03,191.35,190.94,191.28,96302.0,181.3063,181.61,181.2208,181.5435,96302.0
2019-05-01 13:05:00,191.28,191.28,191.11,191.23,46874.0,181.5435,181.5435,181.3822,181.4961,46874.0
2019-05-01 13:10:00,191.23,191.4,191.15,191.39,66901.0,181.4961,181.6574,181.4201,181.6479,66901.0
2019-05-01 13:15:00,191.38,191.5,191.33,191.48,102705.0,181.6384,181.7523,181.591,181.7334,102705.0
2019-05-01 13:20:00,191.48,191.59,191.39,191.46,96093.0,181.7334,181.8378,181.6479,181.7144,96093.0
2019-05-01 13:25:00,191.41,191.63,191.4,191.57,69959.0,181.6669,181.8757,181.6574,181.8188,69959.0
2019-05-01 13:30:00,191.58,191.65,191.54,191.56,37780.0,181.8283,181.8947,181.7903,181.8093,37780.0
2019-05-01 13:35:00,191.57,191.65,191.48,191.56,43323.0,181.8188,181.8947,181.7334,181.8093,43323.0
2019-05-01 13:40:00,191.58,191.58,191.13,191.28,96172.0,181.8283,181.8283,181.4012,181.5435,96172.0
2019-05-01 13:45:00,191.27,191.54,191.25,191.52,58615.0,181.534,181.7903,181.5151,181.7713,58615.0
2019-05-01 13:50:00,191.53,191.61,191.45,191.56,49622.0,181.7808,181.8567,181.7049,181.8093,49622.0
2019-05-01 13:55:00,191.54,191.61,191.47,191.55,59927.0,181.7903,181.8567,181.7239,181.7998,59927.0
2019-05-01 14:00:00,191.53,191.98,191.34,191.91,199477.0,181.7808,182.2079,181.6005,182.1415,199477.0
2019-05-01 14:05:00,191.9,192.0,191.83,191.9,100152.0,182.132,182.2269,182.0655,182.132,100152.0
2019-05-01 14:10:00,191.94,191.98,191.73,191.83,95761.0,182.1699,182.2079,181.9706,182.0655,95761.0
2019-05-01 14:15:00,191.85,192.2,191.84,192.2,247769.0,182.0845,182.4167,182.075,182.4167,247769.0
2019-05-01 14:20:00,192.2,193.2,192.13,192.84,485759.0,182.4167,183.3658,182.3503,183.0241,485759.0
2019-05-01 14:25:00,192.84,192.88,192.46,192.52,149636.0,183.0241,183.0621,182.6635,182.7204,149636.0
2019-05-01 14:30:00,192.48,192.73,191.96,192.19,171159.0,182.6825,182.9197,182.1889,182.4072,171159.0
2019-05-01 14:35:00,192.18,192.28,191.73,191.73,231800.0,182.3977,182.4926,181.9706,181.9706,231800.0
2019-05-01 14:40:00,191.74,192.14,191.52,192.05,192974.0,181.9801,182.3598,181.7713,182.2743,192974.0
2019-05-01 14:45:00,192.11,192.19,191.66,191.77,119142.0,182.3313,182.4072,181.9042,182.0086,119142.0
2019-05-01 14:50:00,191.8,192.46,191.67,192.35,118399.0,182.0371,182.6635,181.9137,182.5591,118399.0
2019-05-01 14:55:00,192.33,192.54,192.16,192.4,100121.0,182.5401,182.7394,182.3787,182.6065,100121.0
2019-05-01 15:00:00,192.4,192.49,191.47,191.77,130271.0,182.6065,182.6919,181.7239,182.0086,130271.0
2019-05-01 15:05:00,191.74,191.81,191.47,191.8,74036.0,181.9801,182.0466,181.7239,182.0371,74036.0
2019-05-01 15:10:00,191.79,191.85,191.52,191.79,145740.0,182.0276,182.0845,181.7713,182.0276,145740.0
2019-05-01 15:15:00,191.83,192.08,191.7,191.97,88875.0,182.0655,182.3028,181.9422,182.1984,88875.0
2019-05-01 15:20:00,191.97,192.0,191.77,191.82,94629.0,182.1984,182.2269,182.0086,182.056,94629.0
2019-05-01 15:25:00,191.79,191.83,191.02,191.05,222864.0,182.0276,182.0655,181.2968,181.3252,222864.0
2019-05-01 15:30:00,191.06,191.1,190.56,190.83,242674.0,181.3347,181.3727,180.8602,181.1164,242674.0
2019-05-01 15:35:00,190.81,191.1,190.28,190.35,153029.0,181.0975,181.3727,180.5944,180.6609,153029.0
2019-05-01 15:40:00,190.41,190.76,190.23,190.69,157865.0,180.7178,181.05,180.547,180.9836,157865.0
2019-05-01 15:45:00,190.71,190.71,190.12,190.27,164366.0,181.0025,181.0025,180.4426,180.5849,164366.0
2019-05-01 15:50:00,190.27,190.28,189.59,189.84,363558.0,180.5849,180.5944,179.9396,180.1768,363558.0
2019-05-01 15:55:00,189.84,190.0,189.29,189.35,536383.0,180.1768,180.3287,179.6548,179.7118,536383.0
2019-05-02 09:30:00,189.42,190.48,189.1,190.48,411774.0,179.7782,180.7843,179.4745,180.7843,411774.0
2019-05-02 09:35:00,190.46,191.44,190.23,190.91,338949.0,180.7653,181.6954,180.547,181.1924,338949.0
2019-05-02 09:40:00,190.89,191.77,190.73,191.55,319403.0,181.1734,182.0086,181.0215,181.7998,319403.0
2019-05-02 09:45:00,191.53,191.55,190.8,191.29,165705.0,181.7808,181.7998,181.088,181.553,165705.0
2019-05-02 09:50:00,191.26,191.49,190.9,191.49,115502.0,181.5246,181.7428,181.1829,181.7428,115502.0
2019-05-02 09:55:00,191.47,192.03,191.42,191.8,292543.0,181.7239,182.2554,181.6764,182.0371,292543.0
2019-05-02 10:00:00,191.81,192.33,191.81,192.25,182193.0,182.0466,182.5401,182.0466,182.4642,182193.0
2019-05-02 10:05:00,192.29,192.5,192.15,192.32,208626.0,182.5021,182.7014,182.3692,182.5306,208626.0
2019-05-02 10:10:00,192.33,192.7,192.01,192.01,158013.0,182.5401,182.8913,182.2364,182.2364,158013.0
2019-05-02 10:15:00,192.06,192.41,191.93,192.12,112722.0,182.2838,182.616,182.1604,182.3408,112722.0
2019-05-02 10:20:00,192.08,192.28,191.76,191.84,218721.0,182.3028,182.4926,181.9991,182.075,218721.0
2019-05-02 10:25:00,191.83,191.88,191.1,191.13,149062.0,182.0655,182.113,181.3727,181.4012,149062.0
2019-05-02 10:30:00,191.17,191.64,190.86,191.38,121979.0,181.4391,181.8852,181.1449,181.6384,121979.0
2019-05-02 10:35:00,191.39,191.45,191.1,191.43,84860.0,181.6479,181.7049,181.3727,181.6859,84860.0
2019-05-02 10:40:00,191.39,191.43,190.96,190.98,63154.0,181.6479,181.6859,181.2398,181.2588,63154.0
2019-05-02 10:45:00,190.96,190.96,190.61,190.83,112570.0,181.2398,181.2398,180.9076,181.1164,112570.0
2019-05-02 10:50:00,190.81,190.93,190.45,190.47,76527.0,181.0975,181.2113,180.7558,180.7748,76527.0
2019-05-02 10:55:00,190.5,190.66,190.01,190.16,118363.0,180.8032,180.9551,180.3382,180.4805,118363.0
2019-05-02 11:00:00,190.16,190.5,190.07,190.4,129742.0,180.4805,180.8032,180.3951,180.7083,129742.0
2019-05-02 11:05:00,190.4,190.72,190.28,190.65,66761.0,180.7083,181.012,180.5944,180.9456,66761.0
2019-05-02 11:10:00,190.65,190.76,190.52,190.6,55808.0,180.9456,181.05,180.8222,180.8981,55808.0
2019-05-02 11:15:00,190.57,190.59,189.8,190.07,265134.0,180.8697,180.8887,180.1389,180.3951,265134.0
2019-05-02 11:20:00,190.04,190.19,188.8,188.9,339672.0,180.3667,180.509,179.1898,179.2847,339672.0
2019-05-02 11:25:00,188.9,188.9,188.23,188.3,305590.0,179.2847,179.2847,178.6488,178.7152,305590.0
2019-05-02 11:30:00,188.27,189.24,188.23,188.88,237367.0,178.6867,179.6074,178.6488,179.2657,237367.0
2019-05-02 11:35:00,188.81,189.11,188.02,188.23,183914.0,179.1993,179.484,178.4495,178.6488,183914.0
2019-05-02 11:40:00,188.14,188.23,187.05,187.07,385717.0,178.5634,178.6488,177.5288,177.5478,385717.0
2019-05-02 11:45:00,187.09,187.74,186.65,187.63,349556.0,177.5668,178.1837,177.1492,178.0793,349556.0
2019-05-02 11:50:00,187.61,187.84,187.36,187.48,165016.0,178.0603,178.2786,177.8231,177.937,165016.0
2019-05-02 11:55:00,187.5,188.02,187.15,187.99,132566.0,177.9559,178.4495,177.6238,178.421,132566.0
2019-05-02 12:00:00,187.99,188.75,187.92,188.56,183671.0,178.421,179.1423,178.3546,178.962,183671.0
2019-05-02 12:05:00,188.6,189.07,188.6,189.03,134743.0,178.9999,179.446,178.9999,179.4081,134743.0
2019-05-02 12:10:00,188.99,189.35,188.91,188.98,119205.0,179.3701,179.7118,179.2942,179.3606,119205.0
2019-05-02 12:15:00,188.99,189.19,188.77,188.9,58641.0,179.3701,179.5599,179.1613,179.2847,58641.0
2019-05-02 12:20:00,188.96,189.62,188.9,189.44,119978.0,179.3416,179.968,179.2847,179.7972,119978.0
2019-05-02 12:25:00,189.4,189.69,189.3,189.61,93526.0,179.7592,180.0345,179.6643,179.9585,93526.0
2019-05-02 12:30:00,189.65,189.71,189.33,189.58,74407.0,179.9965,180.0534,179.6928,179.9301,74407.0
2019-05-02 12:35:00,189.58,189.86,189.53,189.66,75857.0,179.9301,180.1958,179.8826,180.006,75857.0
2019-05-02 12:40:00,189.67,189.81,189.44,189.59,54819.0,180.0155,180.1484,179.7972,179.9396,54819.0
2019-05-02 12:45:00,189.56,189.75,189.43,189.48,55262.0,179.9111,180.0914,179.7877,179.8352,55262.0
2019-05-02 12:50:00,189.48,189.55,189.22,189.43,60939.0,179.8352,179.9016,179.5884,179.7877,60939.0
2019-05-02 12:55:00,189.44,189.45,189.05,189.16,76114.0,179.7972,179.8067,179.427,179.5314,76114.0
2019-05-02 13:00:00,189.18,189.45,189.17,189.2,33791.0,179.5504,179.8067,179.5409,179.5694,33791.0
2019-05-02 13:05:00,189.23,189.69,189.22,189.67,45125.0,179.5979,180.0345,179.5884,180.0155,45125.0
2019-05-02 13:10:00,189.67,189.87,189.63,189.69,72525.0,180.0155,180.2053,179.9775,180.0345,72525.0
2019-05-02 13:15:00,189.68,189.84,189.54,189.56,49219.0,180.025,180.1768,179.8921,179.9111,49219.0
2019-05-02 13:20:00,189.57,189.79,189.49,189.52,43155.0,179.9206,180.1294,179.8446,179.8731,43155.0
2019-05-02 13:25:00,189.5,189.68,189.25,189.5,55181.0,179.8541,180.025,179.6169,179.8541,55181.0
2019-05-02 13:30:00,189.46,189.46,189.17,189.25,33241.0,179.8162,179.8162,179.5409,179.6169,33241.0
2019-05-02 13:35:00,189.24,189.72,189.21,189.64,54851.0,179.6074,180.0629,179.5789,179.987,54851.0
2019-05-02 13:40:00,189.65,189.83,189.51,189.65,52228.0,179.9965,180.1673,179.8636,179.9965,52228.0
2019-05-02 13:45:00,189.64,189.67,189.37,189.45,22411.0,179.987,180.0155,179.7308,179.8067,22411.0
2019-05-02 13:50:00,189.4,189.67,189.32,189.58,38254.0,179.7592,180.0155,179.6833,179.9301,38254.0
2019-05-02 13:55:00,189.55,189.76,189.51,189.54,21477.0,179.9016,180.1009,179.8636,179.8921,21477.0
2019-05-02 14:00:00,189.53,189.56,189.32,189.55,33118.0,179.8826,179.9111,179.6833,179.9016,33118.0
2019-05-02 14:05:00,189.53,189.54,189.21,189.26,38346.0,179.8826,179.8921,179.5789,179.6264,38346.0
2019-05-02 14:10:00,189.27,189.69,189.27,189.62,37183.0,179.6358,180.0345,179.6358,179.968,37183.0
2019-05-02 14:15:00,189.59,189.8,189.55,189.66,48117.0,179.9396,180.1389,179.9016,180.006,48117.0
2019-05-02 14:20:00,189.72,189.83,189.67,189.77,48838.0,180.0629,180.1673,180.0155,180.1104,48838.0
2019-05-02 14:25:00,189.76,189.94,189.71,189.8,52326.0,180.1009,180.2717,180.0534,180.1389,52326.0
2019-05-02 14:30:00,189.85,189.85,189.6,189.78,42332.0,180.1863,180.1863,179.949,180.1199,42332.0
2019-05-02 14:35:00,189.78,189.81,189.62,189.68,89631.0,180.1199,180.1484,179.968,180.025,89631.0
2019-05-02 14:40:00,189.65,189.95,189.53,189.94,69232.0,179.9965,180.2812,179.8826,180.2717,69232.0
2019-05-02 14:45:00,189.92,190.07,189.76,189.84,71462.0,180.2528,180.3951,180.1009,180.1768,71462.0
2019-05-02 14:50:00,189.79,190.18,189.7,190.18,87221.0,180.1294,180.4995,180.044,180.4995,87221.0
2019-05-02 14:55:00,190.16,190.29,190.11,190.15,90672.0,180.4805,180.6039,180.4331,180.4711,90672.0
2019-05-02 15:00:00,190.13,190.16,189.96,190.09,65722.0,180.4521,180.4805,180.2907,180.4141,65722.0
2019-05-02 15:05:00,190.1,190.2,190.02,190.14,71908.0,180.4236,180.5185,180.3477,180.4616,71908.0
2019-05-02 15:10:00,190.14,190.45,190.14,190.45,132352.0,180.4616,180.7558,180.4616,180.7558,132352.0
2019-05-02 15:15:00,190.42,190.53,190.22,190.26,122329.0,180.7273,180.8317,180.5375,180.5755,122329.0
2019-05-02 15:20:00,190.25,190.47,190.25,190.36,54381.0,180.566,180.7748,180.566,180.6704,54381.0
2019-05-02 15:25:00,190.34,190.44,190.25,190.33,40267.0,180.6514,180.7463,180.566,180.6419,40267.0
2019-05-02 15:30:00,190.32,190.39,190.25,190.3,53778.0,180.6324,180.6988,180.566,180.6134,53778.0
2019-05-02 15:35:00,190.31,190.31,190.17,190.24,87492.0,180.6229,180.6229,180.49,180.5565,87492.0
2019-05-02 15:40:00,190.24,190.25,190.14,190.16,59016.0,180.5565,180.566,180.4616,180.4805,59016.0
2019-05-02 15:45:00,190.15,190.23,190.06,190.09,81195.0,180.4711,180.547,180.3856,180.4141,81195.0
2019-05-02 15:50:00,190.1,190.59,190.1,190.49,143102.0,180.4236,180.8887,180.4236,180.7937,143102.0
2019-05-02 15:55:00,190.49,190.67,190.29,190.46,234679.0,180.7937,180.9646,180.6039,180.7653,234679.0
2019-05-03 09:30:00,191.88,193.7,191.88,193.62,713597.0,182.113,183.8404,182.113,183.7644,713597.0
2019-05-03 09:35:00,193.64,194.19,193.35,194.07,451131.0,183.7834,184.3054,183.5082,184.1915,451131.0
2019-05-03 09:40:00,194.02,194.46,193.48,194.46,355151.0,184.1441,184.5617,183.6315,184.5617,355151.0
2019-05-03 09:45:00,194.41,195.06,194.1,194.89,738183.0,184.5142,185.1311,184.22,184.9698,738183.0
2019-05-03 09:50:00,194.86,195.0,194.08,194.65,228822.0,184.9413,185.0742,184.201,184.742,228822.0
2019-05-03 09:55:00,194.67,195.0,194.39,194.91,198487.0,184.761,185.0742,184.4952,184.9888,198487.0
2019-05-03 10:00:00,194.76,195.08,194.39,194.73,393350.0,184.8464,185.1501,184.4952,184.8179,393350.0
2019-05-03 10:05:00,194.72,194.89,194.3,194.66,171823.0,184.8084,184.9698,184.4098,184.7515,171823.0
2019-05-03 10:10:00,194.66,194.8,193.85,194.17,185814.0,184.7515,184.8844,183.9827,184.2864,185814.0
2019-05-03 10:15:00,194.16,194.4,193.89,193.91,116483.0,184.2769,184.5047,184.0207,184.0397,116483.0
2019-05-03 10:20:00,193.9,194.45,193.75,194.4,158091.0,184.0302,184.5522,183.8878,184.5047,158091.0
2019-05-03 10:25:00,194.42,194.59,194.12,194.49,198038.0,184.5237,184.685,184.239,184.5901,198038.0
2019-05-03 10:30:00,194.56,194.73,194.24,194.58,130505.0,184.6566,184.8179,184.3529,184.6756,130505.0
2019-05-03 10:35:00,194.6,194.66,194.0,194.05,85739.0,184.6945,184.7515,184.1251,184.1725,85739.0
2019-05-03 10:40:00,194.02,194.19,193.92,193.94,94626.0,184.1441,184.3054,184.0492,184.0681,94626.0
2019-05-03 10:45:00,193.93,194.39,193.73,194.18,105586.0,184.0586,184.4952,183.8688,184.2959,105586.0
2019-05-03 10:50:00,194.22,194.29,193.78,193.82,96055.0,184.3339,184.4003,183.9163,183.9542,96055.0
2019-05-03 10:55:00,193.82,194.15,193.68,194.07,112616.0,183.9542,184.2674,183.8214,184.1915,112616.0
2019-05-03 11:00:00,194.1,194.66,193.92,194.56,111035.0,184.22,184.7515,184.0492,184.6566,111035.0
2019-05-03 11:05:00,194.6,194.85,194.52,194.85,69472.0,184.6945,184.9318,184.6186,184.9318,69472.0
2019-05-03 11:10:00,194.84,194.85,194.55,194.76,84022.0,184.9223,184.9318,184.6471,184.8464,84022.0
2019-05-03 11:15:00,194.75,194.91,194.6,194.79,97704.0,184.8369,184.9888,184.6945,184.8749,97704.0
2019-05-03 11:20:00,194.74,194.91,194.45,194.5,80059.0,184.8274,184.9888,184.5522,184.5996,80059.0
2019-05-03 11:25:00,194.54,194.78,194.48,194.63,102529.0,184.6376,184.8654,184.5806,184.723,102529.0
2019-05-03 11:30:00,194.64,194.64,194.39,194.5,85661.0,184.7325,184.7325,184.4952,184.5996,85661.0
2019-05-03 11:35:00,194.53,194.73,194.41,194.53,80468.0,184.6281,184.8179,184.5142,184.6281,80468.0
2019-05-03 11:40:00,194.54,194.8,194.42,194.8,69440.0,184.6376,184.8844,184.5237,184.8844,69440.0
2019-05-03 11:45:00,194.8,194.83,194.66,194.73,56347.0,184.8844,184.9128,184.7515,184.8179,56347.0
2019-05-03 11:50:00,194.74,194.85,194.58,194.66,64997.0,184.8274,184.9318,184.6756,184.7515,64997.0
2019-05-03 11:55:00,194.66,194.71,194.44,194.53,75861.0,184.7515,184.7989,184.5427,184.6281,75861.0
2019-05-03 12:00:00,194.53,194.56,194.02,194.37,116896.0,184.6281,184.6566,184.1441,184.4762,116896.0
2019-05-03 12:05:00,194.39,194.49,194.2,194.33,45205.0,184.4952,184.5901,184.3149,184.4383,45205.0
2019-05-03 12:10:00,194.33,194.37,194.08,194.15,46762.0,184.4383,184.4762,184.201,184.2674,46762.0
2019-05-03 12:15:00,194.13,194.15,194.01,194.11,54186.0,184.2485,184.2674,184.1346,184.2295,54186.0
2019-05-03 12:20:00,194.11,194.19,193.95,194.14,82533.0,184.2295,184.3054,184.0776,184.258,82533.0
2019-05-03 12:25:00,194.15,194.25,194.03,194.19,55502.0,184.2674,184.3624,184.1536,184.3054,55502.0
2019-05-03 12:30:00,194.2,194.32,194.14,194.28,51624.0,184.3149,184.4288,184.258,184.3908,51624.0
2019-05-03 12:35:00,194.28,194.3,194.09,194.14,66110.0,184.3908,184.4098,184.2105,184.258,66110.0
2019-05-03 12:40:00,194.13,194.15,193.95,194.07,47985.0,184.2485,184.2674,184.0776,184.1915,47985.0
2019-05-03 12:45:00,194.06,194.09,193.82,193.86,54396.0,184.182,184.2105,183.9542,183.9922,54396.0
2019-05-03 12:50:00,193.89,194.14,193.84,194.12,53305.0,184.0207,184.258,183.9732,184.239,53305.0
2019-05-03 12:55:00,194.12,194.19,194.03,194.06,46367.0,184.239,184.3054,184.1536,184.182,46367.0
2019-05-03 13:00:00,194.06,194.12,193.93,193.95,41706.0,184.182,184.239,184.0586,184.0776,41706.0
2019-05-03 13:05:00,193.99,194.18,193.9,194.18,61310.0,184.1156,184.2959,184.0302,184.2959,61310.0
2019-05-03 13:10:00,194.19,194.23,193.93,194.09,60642.0,184.3054,184.3434,184.0586,184.2105,60642.0
2019-05-03 13:15:00,194.09,194.24,194.01,194.24,61783.0,184.2105,184.3529,184.1346,184.3529,61783.0
2019-05-03 13:20:00,194.24,194.24,194.03,194.08,46693.0,184.3529,184.3529,184.1536,184.201,46693.0
2019-05-03 13:25:00,194.09,194.18,193.94,194.17,60202.0,184.2105,184.2959,184.0681,184.2864,60202.0
2019-05-03 13:30:00,194.17,194.23,194.05,194.2,49432.0,184.2864,184.3434,184.1725,184.3149,49432.0
2019-05-03 13:35:00,194.2,194.23,194.0,194.12,51760.0,184.3149,184.3434,184.1251,184.239,51760.0
2019-05-03 13:40:00,194.13,194.28,194.08,194.25,54762.0,184.2485,184.3908,184.201,184.3624,54762.0
2019-05-03 13:45:00,194.26,194.53,194.26,194.4,83320.0,184.3718,184.6281,184.3718,184.5047,83320.0
2019-05-03 13:50:00,194.42,194.71,194.41,194.55,77781.0,184.5237,184.7989,184.5142,184.6471,77781.0
2019-05-03 13:55:00,194.55,194.7,194.51,194.62,62249.0,184.6471,184.7894,184.6091,184.7135,62249.0
2019-05-03 14:00:00,194.6,194.83,194.56,194.67,82774.0,184.6945,184.9128,184.6566,184.761,82774.0
2019-05-03 14:05:00,194.67,195.0,194.67,194.83,126463.0,184.761,185.0742,184.761,184.9128,126463.0
2019-05-03 14:10:00,194.85,194.99,194.8,194.98,68797.0,184.9318,185.0647,184.8844,185.0552,68797.0
2019-05-03 14:15:00,194.97,195.0,194.73,194.78,87847.0,185.0457,185.0742,184.8179,184.8654,87847.0
2019-05-03 14:20:00,194.81,194.94,194.73,194.9,53956.0,184.8938,185.0172,184.8179,184.9793,53956.0
2019-05-03 14:25:00,194.89,195.0,194.87,194.96,55023.0,184.9698,185.0742,184.9508,185.0362,55023.0
2019-05-03 14:30:00,194.94,195.0,194.83,194.9,64502.0,185.0172,185.0742,184.9128,184.9793,64502.0
2019-05-03 14:35:00,194.88,194.92,194.77,194.87,52561.0,184.9603,184.9983,184.8559,184.9508,52561.0
2019-05-03 14:40:00,194.88,195.0,194.81,194.97,65394.0,184.9603,185.0742,184.8938,185.0457,65394.0
2019-05-03 14:45:00,194.99,195.0,194.89,194.98,57704.0,185.0647,185.0742,184.9698,185.0552,57704.0
2019-05-03 14:50:00,194.97,195.0,194.9,194.93,62653.0,185.0457,185.0742,184.9793,185.0077,62653.0
2019-05-03 14:55:00,194.97,195.0,194.89,194.99,70447.0,185.0457,185.0742,184.9698,185.0647,70447.0
2019-05-03 15:00:00,194.97,194.98,194.72,194.88,82688.0,185.0457,185.0552,184.8084,184.9603,82688.0
2019-05-03 15:05:00,194.89,194.96,194.84,194.89,47269.0,184.9698,185.0362,184.9223,184.9698,47269.0
2019-05-03 15:10:00,194.89,194.99,194.81,194.99,69368.0,184.9698,185.0647,184.8938,185.0647,69368.0
2019-05-03 15:15:00,194.99,194.99,194.84,194.89,61595.0,185.0647,185.0647,184.9223,184.9698,61595.0
2019-05-03 15:20:00,194.89,194.99,194.84,194.95,70866.0,184.9698,185.0647,184.9223,185.0267,70866.0
2019-05-03 15:25:00,194.95,195.0,194.91,195.0,92037.0,185.0267,185.0742,184.9888,185.0742,92037.0
2019-05-03 15:30:00,194.98,195.07,194.74,194.96,338410.0,185.0552,185.1406,184.8274,185.0362,338410.0
2019-05-03 15:35:00,194.96,194.99,194.77,194.97,126551.0,185.0362,185.0647,184.8559,185.0457,126551.0
2019-05-03 15:40:00,194.97,195.3,194.96,195.29,247982.0,185.0457,185.3589,185.0362,185.3494,247982.0
2019-05-03 15:45:00,195.29,195.45,195.28,195.42,238508.0,185.3494,185.5013,185.3399,185.4728,238508.0
2019-05-03 15:50:00,195.42,195.49,195.3,195.33,214317.0,185.4728,185.5392,185.3589,185.3874,214317.0
2019-05-03 15:55:00,195.33,195.72,195.2,195.27,685742.0,185.3874,185.7575,185.264,185.3304,685742.0
2019-05-06 09:30:00,185.37,186.48,184.83,186.32,1769076.0,175.9344,176.9879,175.4218,176.836,1769076.0
2019-05-06 09:35:00,186.36,187.29,186.18,187.29,1060290.0,176.874,177.7566,176.7031,177.7566,1060290.0
2019-05-06 09:40:00,187.25,187.74,186.37,187.5,727363.0,177.7187,178.1837,176.8835,177.9559,727363.0
2019-05-06 09:45:00,187.47,187.56,185.73,186.16,807434.0,177.9275,178.0129,176.276,176.6841,807434.0
2019-05-06 09:50:00,186.15,186.85,185.79,186.57,495411.0,176.6747,177.339,176.333,177.0733,495411.0
2019-05-06 09:55:00,186.55,187.39,186.15,187.29,479777.0,177.0543,177.8515,176.6747,177.7566,479777.0
2019-05-06 10:00:00,187.3,187.3,186.47,186.95,442093.0,177.7661,177.7661,176.9784,177.4339,442093.0
2019-05-06 10:05:00,186.98,187.11,186.61,186.8,270687.0,177.4624,177.5858,177.1112,177.2916,270687.0
2019-05-06 10:10:00,186.81,187.3,186.4,187.3,332393.0,177.3011,177.7661,176.9119,177.7661,332393.0
2019-05-06 10:15:00,187.28,187.64,187.11,187.59,304617.0,177.7471,178.0888,177.5858,178.0414,304617.0
2019-05-06 10:20:00,187.59,188.0,187.3,187.48,302065.0,178.0414,178.4305,177.7661,177.937,302065.0
2019-05-06 10:25:00,187.49,187.57,187.07,187.34,203700.0,177.9464,178.0224,177.5478,177.8041,203700.0
2019-05-06 10:30:00,187.36,187.5,186.71,186.86,275295.0,177.8231,177.9559,177.2062,177.3485,275295.0
2019-05-06 10:35:00,186.86,187.03,186.47,186.69,224607.0,177.3485,177.5099,176.9784,177.1872,224607.0
2019-05-06 10:40:00,186.66,186.83,186.4,186.43,239700.0,177.1587,177.32,176.9119,176.9404,239700.0
2019-05-06 10:45:00,186.42,186.74,186.16,186.66,254990.0,176.9309,177.2346,176.6841,177.1587,254990.0
2019-05-06 10:50:00,186.66,187.48,186.6,187.13,265049.0,177.1587,177.937,177.1018,177.6048,265049.0
2019-05-06 10:55:00,187.13,187.25,186.5,186.53,273150.0,177.6048,177.7187,177.0068,177.0353,273150.0
2019-05-06 11:00:00,186.55,186.58,186.0,186.18,321903.0,177.0543,177.0828,176.5323,176.7031,321903.0
2019-05-06 11:05:00,186.19,186.61,186.13,186.39,165782.0,176.7126,177.1112,176.6557,176.9024,165782.0
2019-05-06 11:10:00,186.37,186.58,186.22,186.49,132561.0,176.8835,177.0828,176.7411,176.9974,132561.0
2019-05-06 11:15:00,186.5,186.6,186.2,186.43,229266.0,177.0068,177.1018,176.7221,176.9404,229266.0
2019-05-06 11:20:00,186.45,187.23,186.41,187.2,223764.0,176.9594,177.6997,176.9214,177.6712,223764.0
2019-05-06 11:25:00,187.22,187.78,187.04,187.68,244288.0,177.6902,178.2217,177.5194,178.1268,244288.0
2019-05-06 11:30:00,187.68,187.8,187.11,187.37,264782.0,178.1268,178.2407,177.5858,177.8326,264782.0
2019-05-06 11:35:00,187.36,187.83,187.21,187.82,161249.0,177.8231,178.2691,177.6807,178.2597,161249.0
2019-05-06 11:40:00,187.82,187.97,187.75,187.93,209124.0,178.2597,178.402,178.1932,178.3641,209124.0
2019-05-06 11:45:00,187.92,188.48,187.8,187.87,356359.0,178.3546,178.8861,178.2407,178.3071,356359.0
2019-05-06 11:50:00,187.87,187.89,187.34,187.61,193196.0,178.3071,178.3261,177.8041,178.0603,193196.0
2019-05-06 11:55:00,187.61,187.7,187.17,187.47,159249.0,178.0603,178.1458,177.6427,177.9275,159249.0
2019-05-06 12:00:00,187.49,187.57,187.33,187.45,119493.0,177.9464,178.0224,177.7946,177.9085,119493.0
2019-05-06 12:05:00,187.44,187.5,187.31,187.42,116508.0,177.899,177.9559,177.7756,177.88,116508.0
2019-05-06 12:10:00,187.4,187.4,187.06,187.16,127851.0,177.861,177.861,177.5383,177.6332,127851.0
2019-05-06 12:15:00,187.14,187.48,186.9,187.17,102566.0,177.6143,177.937,177.3865,177.6427,102566.0
2019-05-06 12:20:00,187.17,187.19,186.74,186.83,157752.0,177.6427,177.6617,177.2346,177.32,157752.0
2019-05-06 12:25:00,186.82,186.82,186.6,186.68,176340.0,177.3106,177.3106,177.1018,177.1777,176340.0
2019-05-06 12:30:00,186.67,187.01,186.42,186.42,239991.0,177.1682,177.4909,176.9309,176.9309,239991.0
2019-05-06 12:35:00,186.48,186.69,186.36,186.58,170144.0,176.9879,177.1872,176.874,177.0828,170144.0
2019-05-06 12:40:00,186.58,186.6,186.07,186.13,232915.0,177.0828,177.1018,176.5987,176.6557,232915.0
2019-05-06 12:45:00,186.14,186.29,186.04,186.24,123910.0,176.6652,176.8075,176.5703,176.7601,123910.0
2019-05-06 12:50:00,186.24,186.3,186.05,186.14,85077.0,176.7601,176.817,176.5797,176.6652,85077.0
2019-05-06 12:55:00,186.14,186.44,186.08,186.18,103537.0,176.6652,176.9499,176.6082,176.7031,103537.0
2019-05-06 13:00:00,186.16,186.58,186.11,186.56,74549.0,176.6841,177.0828,176.6367,177.0638,74549.0
2019-05-06 13:05:00,186.56,186.61,186.42,186.5,71163.0,177.0638,177.1112,176.9309,177.0068,71163.0
2019-05-06 13:10:00,186.51,186.65,186.45,186.63,52991.0,177.0163,177.1492,176.9594,177.1302,52991.0
2019-05-06 13:15:00,186.62,186.64,186.39,186.56,56397.0,177.1207,177.1397,176.9024,177.0638,56397.0
2019-05-06 13:20:00,186.57,186.69,186.47,186.69,48857.0,177.0733,177.1872,176.9784,177.1872,48857.0
2019-05-06 13:25:00,186.69,187.13,186.66,186.98,137895.0,177.1872,177.6048,177.1587,177.4624,137895.0
2019-05-06 13:30:00,187.0,187.14,186.84,187.04,112386.0,177.4814,177.6143,177.3295,177.5194,112386.0
2019-05-06 13:35:00,187.02,187.15,186.8,186.83,86986.0,177.5004,177.6238,177.2916,177.32,86986.0
2019-05-06 13:40:00,186.81,187.09,186.7,186.92,58779.0,177.3011,177.5668,177.1967,177.4055,58779.0
2019-05-06 13:45:00,186.91,186.97,186.77,186.94,72310.0,177.396,177.4529,177.2631,177.4244,72310.0
2019-05-06 13:50:00,186.95,187.02,186.83,186.95,75236.0,177.4339,177.5004,177.32,177.4339,75236.0
2019-05-06 13:55:00,186.93,186.94,186.69,186.74,75951.0,177.415,177.4244,177.1872,177.2346,75951.0
2019-05-06 14:00:00,186.74,186.74,186.5,186.55,84120.0,177.2346,177.2346,177.0068,177.0543,84120.0
2019-05-06 14:05:00,186.56,186.77,186.52,186.76,58094.0,177.0638,177.2631,177.0258,177.2536,58094.0
2019-05-06 14:10:00,186.75,186.94,186.73,186.91,85525.0,177.2441,177.4244,177.2251,177.396,85525.0
2019-05-06 14:15:00,186.9,187.06,186.83,186.99,70851.0,177.3865,177.5383,177.32,177.4719,70851.0
2019-05-06 14:20:00,187.0,187.01,186.85,186.92,59083.0,177.4814,177.4909,177.339,177.4055,59083.0
2019-05-06 14:25:00,186.92,187.17,186.89,187.01,78710.0,177.4055,177.6427,177.377,177.4909,78710.0
2019-05-06 14:30:00,187.02,187.16,186.97,187.07,88484.0,177.5004,177.6332,177.4529,177.5478,88484.0
2019-05-06 14:35:00,187.07,187.38,187.04,187.31,167261.0,177.5478,177.842,177.5194,177.7756,167261.0
2019-05-06 14:40:00,187.3,187.33,187.2,187.25,110173.0,177.7661,177.7946,177.6712,177.7187,110173.0
2019-05-06 14:45:00,187.25,187.6,187.09,187.2,254254.0,177.7187,178.0509,177.5668,177.6712,254254.0
2019-05-06 14:50:00,187.21,188.04,187.19,187.97,394563.0,177.6807,178.4685,177.6617,178.402,394563.0
2019-05-06 14:55:00,187.96,188.6,187.93,188.6,372981.0,178.3925,178.9999,178.3641,178.9999,372981.0
2019-05-06 15:00:00,188.6,188.75,188.34,188.44,243247.0,178.9999,179.1423,178.7532,178.8481,243247.0
2019-05-06 15:05:00,188.46,188.86,188.44,188.8,198757.0,178.8671,179.2467,178.8481,179.1898,198757.0
2019-05-06 15:10:00,188.8,189.0,188.43,188.54,370545.0,179.1898,179.3796,178.8386,178.943,370545.0
2019-05-06 15:15:00,188.52,188.73,188.49,188.6,111434.0,178.924,179.1233,178.8955,178.9999,111434.0
2019-05-06 15:20:00,188.58,188.82,188.55,188.76,176740.0,178.981,179.2088,178.9525,179.1518,176740.0
2019-05-06 15:25:00,188.77,189.0,188.58,188.6,189267.0,179.1613,179.3796,178.981,178.9999,189267.0
2019-05-06 15:30:00,188.61,188.92,188.6,188.89,95721.0,179.0094,179.3037,178.9999,179.2752,95721.0
2019-05-06 15:35:00,188.89,188.92,188.7,188.76,144528.0,179.2752,179.3037,179.0949,179.1518,144528.0
2019-05-06 15:40:00,188.77,188.85,188.52,188.52,194246.0,179.1613,179.2372,178.924,178.924,194246.0
2019-05-06 15:45:00,188.52,188.52,188.18,188.44,206577.0,178.924,178.924,178.6013,178.8481,206577.0
2019-05-06 15:50:00,188.43,188.49,187.9,188.03,306746.0,178.8386,178.8955,178.3356,178.459,306746.0
2019-05-06 15:55:00,188.01,188.35,187.9,188.33,536670.0,178.44,178.7627,178.3356,178.7437,536670.0
2019-05-07 09:30:00,186.05,186.45,185.53,185.91,826728.0,176.5797,176.9594,176.0862,176.4469,826728.0
2019-05-07 09:35:00,185.91,186.45,185.61,186.24,322426.0,176.4469,176.9594,176.1621,176.7601,322426.0
2019-05-07 09:40:00,186.18,186.28,185.16,185.39,408318.0,176.7031,176.798,175.7351,175.9533,408318.0
2019-05-07 09:45:00,185.35,185.56,184.15,184.21,594569.0,175.9154,176.1147,174.7765,174.8334,594569.0
2019-05-07 09:50:00,184.22,184.72,184.21,184.52,353805.0,174.8429,175.3174,174.8334,175.1276,353805.0
2019-05-07 09:55:00,184.53,184.94,184.27,184.3,283253.0,175.1371,175.5262,174.8904,174.9188,283253.0
2019-05-07 10:00:00,184.28,184.34,183.15,183.62,640414.0,174.8998,174.9568,173.8274,174.2734,640414.0
2019-05-07 10:05:00,183.6,183.94,183.14,183.57,317691.0,174.2545,174.5772,173.8179,174.226,317691.0
2019-05-07 10:10:00,183.57,183.97,183.36,183.69,151943.0,174.226,174.6056,174.0267,174.3399,151943.0
2019-05-07 10:15:00,183.68,183.72,183.18,183.38,353074.0,174.3304,174.3683,173.8558,174.0457,353074.0
2019-05-07 10:20:00,183.38,184.24,183.03,184.13,344766.0,174.0457,174.8619,173.7135,174.7575,344766.0
2019-05-07 10:25:00,184.13,184.38,183.67,184.02,271225.0,174.7575,174.9948,174.3209,174.6531,271225.0
2019-05-07 10:30:00,184.0,184.29,183.32,183.4,207924.0,174.6341,174.9093,173.9887,174.0646,207924.0
2019-05-07 10:35:00,183.38,183.6,182.76,183.06,368734.0,174.0457,174.2545,173.4572,173.7419,368734.0
2019-05-07 10:40:00,183.05,183.15,182.49,182.52,335310.0,173.7325,173.8274,173.201,173.2294,335310.0
2019-05-07 10:45:00,182.5,182.91,182.15,182.23,261647.0,173.2104,173.5996,172.8783,172.9542,261647.0
2019-05-07 10:50:00,182.21,182.29,181.27,181.51,394233.0,172.9352,173.0111,172.0431,172.2708,394233.0
2019-05-07 10:55:00,181.56,181.92,181.04,181.13,318255.0,172.3183,172.66,171.8248,171.9102,318255.0
2019-05-07 11:00:00,181.13,181.13,180.23,180.3,493844.0,171.9102,171.9102,171.056,171.1224,493844.0
2019-05-07 11:05:00,180.29,181.67,180.23,181.67,356224.0,171.1129,172.4227,171.056,172.4227,356224.0
2019-05-07 11:10:00,181.64,181.86,181.21,181.75,223682.0,172.3942,172.603,171.9861,172.4986,223682.0
2019-05-07 11:15:00,181.79,182.16,181.53,181.76,214714.0,172.5366,172.8878,172.2898,172.5081,214714.0
2019-05-07 11:20:00,181.78,181.79,181.33,181.57,135089.0,172.5271,172.5366,172.1,172.3278,135089.0
2019-05-07 11:25:00,181.53,182.31,181.33,182.29,237513.0,172.2898,173.0301,172.1,173.0111,237513.0
2019-05-07 11:30:00,182.3,182.6,182.22,182.31,213427.0,173.0206,173.3054,172.9447,173.0301,213427.0
2019-05-07 11:35:00,182.33,182.46,181.79,182.22,149890.0,173.0491,173.1725,172.5366,172.9447,149890.0
2019-05-07 11:40:00,182.23,182.7,182.03,182.18,187883.0,172.9542,173.4003,172.7644,172.9067,187883.0
2019-05-07 11:45:00,182.15,182.88,182.08,182.56,148701.0,172.8783,173.5711,172.8118,173.2674,148701.0
2019-05-07 11:50:00,182.57,182.59,182.03,182.21,129933.0,173.2769,173.2959,172.7644,172.9352,129933.0
2019-05-07 11:55:00,182.21,182.29,181.82,182.19,126365.0,172.9352,173.0111,172.5651,172.9162,126365.0
2019-05-07 12:00:00,182.17,182.2,181.62,182.19,81247.0,172.8972,172.9257,172.3752,172.9162,81247.0
2019-05-07 12:05:00,182.19,182.7,182.09,182.51,135982.0,172.9162,173.4003,172.8213,173.2199,135982.0
2019-05-07 12:10:00,182.5,182.8,182.42,182.46,104422.0,173.2104,173.4952,173.1345,173.1725,104422.0
2019-05-07 12:15:00,182.44,182.82,182.42,182.77,74498.0,173.1535,173.5142,173.1345,173.4667,74498.0
2019-05-07 12:20:00,182.8,182.97,182.63,182.78,104824.0,173.4952,173.6565,173.3338,173.4762,104824.0
2019-05-07 12:25:00,182.79,182.86,182.73,182.76,59764.0,173.4857,173.5521,173.4287,173.4572,59764.0
2019-05-07 12:30:00,182.75,182.82,182.35,182.37,104629.0,173.4477,173.5142,173.0681,173.0871,104629.0
2019-05-07 12:35:00,182.34,182.48,182.15,182.38,93196.0,173.0586,173.1915,172.8783,173.0966,93196.0
2019-05-07 12:40:00,182.33,182.49,182.21,182.21,132560.0,173.0491,173.201,172.9352,172.9352,132560.0
2019-05-07 12:45:00,182.21,182.27,182.04,182.1,55312.0,172.9352,172.9922,172.7739,172.8308,55312.0
2019-05-07 12:50:00,182.1,182.51,182.06,182.13,87385.0,172.8308,173.2199,172.7928,172.8593,87385.0
2019-05-07 12:55:00,182.12,182.13,181.55,181.56,104760.0,172.8498,172.8593,172.3088,172.3183,104760.0
2019-05-07 13:00:00,181.55,181.65,181.01,181.01,131500.0,172.3088,172.4037,171.7963,171.7963,131500.0
2019-05-07 13:05:00,181.01,181.35,180.91,180.96,123263.0,171.7963,172.119,171.7014,171.7488,123263.0
2019-05-07 13:10:00,180.93,181.0,180.65,180.83,155998.0,171.7204,171.7868,171.4546,171.6255,155998.0
2019-05-07 13:15:00,180.84,180.89,180.5,180.76,160651.0,171.6349,171.6824,171.3123,171.559,160651.0
2019-05-07 13:20:00,180.78,180.98,180.58,180.9,102597.0,171.578,171.7678,171.3882,171.6919,102597.0
2019-05-07 13:25:00,180.88,180.9,179.76,180.09,587529.0,171.6729,171.6919,170.6099,170.9231,587529.0
2019-05-07 13:30:00,180.08,180.29,179.82,180.0,175560.0,170.9136,171.1129,170.6669,170.8377,175560.0
2019-05-07 13:35:00,180.01,180.22,179.63,180.21,201649.0,170.8472,171.0465,170.4865,171.037,201649.0
2019-05-07 13:40:00,180.19,180.58,180.07,180.28,162166.0,171.018,171.3882,170.9041,171.1035,162166.0
2019-05-07 13:45:00,180.26,180.75,180.26,180.52,187130.0,171.0845,171.5495,171.0845,171.3312,187130.0
2019-05-07 13:50:00,180.52,180.53,179.88,179.97,179475.0,171.3312,171.3407,170.7238,170.8092,179475.0
2019-05-07 13:55:00,179.99,180.13,179.8,179.91,98491.0,170.8282,170.9611,170.6479,170.7523,98491.0
2019-05-07 14:00:00,179.86,180.08,179.8,179.9,132389.0,170.7048,170.9136,170.6479,170.7428,132389.0
2019-05-07 14:05:00,179.88,180.29,179.85,180.13,185331.0,170.7238,171.1129,170.6953,170.9611,185331.0
2019-05-07 14:10:00,180.11,180.3,180.0,180.1,105710.0,170.9421,171.1224,170.8377,170.9326,105710.0
2019-05-07 14:15:00,180.1,180.52,180.1,180.52,105593.0,170.9326,171.3312,170.9326,171.3312,105593.0
2019-05-07 14:20:00,180.56,180.78,180.26,180.26,147435.0,171.3692,171.578,171.0845,171.0845,147435.0
2019-05-07 14:25:00,180.24,180.37,179.99,180.04,93418.0,171.0655,171.1889,170.8282,170.8757,93418.0
2019-05-07 14:30:00,180.06,180.22,179.84,180.1,143822.0,170.8946,171.0465,170.6858,170.9326,143822.0
2019-05-07 14:35:00,180.1,180.15,179.79,180.05,150537.0,170.9326,170.9801,170.6384,170.8852,150537.0
2019-05-07 14:40:00,180.06,180.38,180.02,180.11,144701.0,170.8946,171.1984,170.8567,170.9421,144701.0
2019-05-07 14:45:00,180.1,180.28,180.01,180.02,69434.0,170.9326,171.1035,170.8472,170.8567,69434.0
2019-05-07 14:50:00,180.03,180.66,179.93,180.62,135911.0,170.8662,171.4641,170.7713,171.4261,135911.0
2019-05-07 14:55:00,180.64,181.24,180.63,180.79,178954.0,171.4451,172.0146,171.4356,171.5875,178954.0
2019-05-07 15:00:00,180.83,181.17,180.72,181.14,102044.0,171.6255,171.9481,171.5211,171.9197,102044.0
2019-05-07 15:05:00,181.1,181.3,180.85,181.2,142186.0,171.8817,172.0715,171.6444,171.9766,142186.0
2019-05-07 15:10:00,181.2,181.65,181.12,181.43,172742.0,171.9766,172.4037,171.9007,172.1949,172742.0
2019-05-07 15:15:00,181.44,181.59,181.14,181.37,190450.0,172.2044,172.3468,171.9197,172.138,190450.0
2019-05-07 15:20:00,181.38,181.56,180.94,180.96,135081.0,172.1475,172.3183,171.7299,171.7488,135081.0
2019-05-07 15:25:00,180.96,181.09,180.53,180.65,129027.0,171.7488,171.8722,171.3407,171.4546,129027.0
2019-05-07 15:30:00,180.65,180.78,180.21,180.33,156136.0,171.4546,171.578,171.037,171.1509,156136.0
2019-05-07 15:35:00,180.33,180.4,180.04,180.17,162524.0,171.1509,171.2173,170.8757,170.999,162524.0
2019-05-07 15:40:00,180.16,180.94,180.15,180.85,1338746.0,170.9896,171.7299,170.9801,171.6444,1338746.0
2019-05-07 15:45:00,180.84,180.97,180.37,180.75,301725.0,171.6349,171.7583,171.1889,171.5495,301725.0
2019-05-07 15:50:00,180.76,181.22,180.69,181.06,377693.0,171.559,171.9956,171.4926,171.8437,377693.0
2019-05-07 15:55:00,181.08,181.38,180.83,181.38,683305.0,171.8627,172.1475,171.6255,172.1475,683305.0
2019-05-08 09:30:00,180.95,181.39,179.9,180.12,802017.0,171.7393,172.1569,170.7428,170.9516,802017.0
2019-05-08 09:35:00,180.12,180.78,180.0,180.01,335553.0,170.9516,171.578,170.8377,170.8472,335553.0
2019-05-08 09:40:00,180.05,181.28,180.0,180.82,367426.0,170.8852,172.0525,170.8377,171.616,367426.0
2019-05-08 09:45:00,180.91,181.17,180.45,180.53,319394.0,171.7014,171.9481,171.2648,171.3407,319394.0
2019-05-08 09:50:00,180.53,180.64,179.91,180.11,413879.0,171.3407,171.4451,170.7523,170.9421,413879.0
2019-05-08 09:55:00,180.09,180.46,179.39,179.89,345496.0,170.9231,171.2743,170.2588,170.7333,345496.0
2019-05-08 10:00:00,179.93,180.47,179.65,179.7,315117.0,170.7713,171.2838,170.5055,170.553,315117.0
2019-05-08 10:05:00,179.72,180.34,179.62,180.05,344437.0,170.572,171.1604,170.477,170.8852,344437.0
2019-05-08 10:10:00,180.04,180.17,179.56,179.94,288845.0,170.8757,170.999,170.4201,170.7808,288845.0
2019-05-08 10:15:00,179.96,180.1,179.7,179.71,99268.0,170.7997,170.9326,170.553,170.5625,99268.0
2019-05-08 10:20:00,179.69,179.79,179.18,179.64,266993.0,170.5435,170.6384,170.0594,170.496,266993.0
2019-05-08 10:25:00,179.7,179.9,178.91,179.0,221117.0,170.553,170.7428,169.8032,169.8886,221117.0
2019-05-08 10:30:00,179.01,179.21,178.58,178.76,214181.0,169.8981,170.0879,169.49,169.6608,214181.0
2019-05-08 10:35:00,178.72,179.39,178.72,179.34,169268.0,169.6229,170.2588,169.6229,170.2113,169268.0
2019-05-08 10:40:00,179.34,179.98,179.31,179.96,157314.0,170.2113,170.8187,170.1828,170.7997,157314.0
2019-05-08 10:45:00,179.98,180.51,179.89,180.29,278400.0,170.8187,171.3217,170.7333,171.1129,278400.0
2019-05-08 10:50:00,180.33,181.0,180.32,180.68,169071.0,171.1509,171.7868,171.1414,171.4831,169071.0
2019-05-08 10:55:00,180.66,182.0,180.36,181.69,412045.0,171.4641,172.7359,171.1794,172.4417,412045.0
2019-05-08 11:00:00,181.74,183.03,181.67,182.86,660862.0,172.4891,173.7135,172.4227,173.5521,660862.0
2019-05-08 11:05:00,182.76,183.2,182.1,182.34,459856.0,173.4572,173.8748,172.8308,173.0586,459856.0
2019-05-08 11:10:00,182.4,182.47,181.66,181.93,291442.0,173.1155,173.182,172.4132,172.6695,291442.0
2019-05-08 11:15:00,181.93,182.31,181.53,181.68,181509.0,172.6695,173.0301,172.2898,172.4322,181509.0
2019-05-08 11:20:00,181.62,182.0,181.53,181.96,122273.0,172.3752,172.7359,172.2898,172.6979,122273.0
2019-05-08 11:25:00,181.97,182.07,181.61,181.71,75822.0,172.7074,172.8023,172.3658,172.4607,75822.0
2019-05-08 11:30:00,181.73,181.8,180.23,180.83,439495.0,172.4796,172.5461,171.056,171.6255,439495.0
2019-05-08 11:35:00,180.73,181.0,179.81,180.01,283388.0,171.5305,171.7868,170.6574,170.8472,283388.0
2019-05-08 11:40:00,179.96,180.5,179.94,180.08,121379.0,170.7997,171.3123,170.7808,170.9136,121379.0
2019-05-08 11:45:00,180.07,180.42,179.87,180.21,148980.0,170.9041,171.2363,170.7143,171.037,148980.0
2019-05-08 11:50:00,180.21,180.36,179.59,179.72,178671.0,171.037,171.1794,170.4486,170.572,178671.0
2019-05-08 11:55:00,179.75,180.18,179.57,179.83,113462.0,170.6004,171.0085,170.4296,170.6764,113462.0
2019-05-08 12:00:00,179.85,179.99,179.5,179.68,141395.0,170.6953,170.8282,170.3632,170.534,141395.0
2019-05-08 12:05:00,179.71,179.89,179.3,179.42,170345.0,170.5625,170.7333,170.1733,170.2872,170345.0
2019-05-08 12:10:00,179.41,179.72,179.3,179.39,130140.0,170.2777,170.572,170.1733,170.2588,130140.0
2019-05-08 12:15:00,179.37,179.88,179.32,179.76,104673.0,170.2398,170.7238,170.1923,170.6099,104673.0
2019-05-08 12:20:00,179.78,179.79,179.52,179.56,90789.0,170.6289,170.6384,170.3821,170.4201,90789.0
2019-05-08 12:25:00,179.54,180.12,179.48,179.78,198006.0,170.4011,170.9516,170.3442,170.6289,198006.0
2019-05-08 12:30:00,179.78,179.89,179.68,179.84,41293.0,170.6289,170.7333,170.534,170.6858,41293.0
2019-05-08 12:35:00,179.8,180.04,179.61,179.98,73269.0,170.6479,170.8757,170.4676,170.8187,73269.0
2019-05-08 12:40:00,179.99,180.28,179.92,180.22,64611.0,170.8282,171.1035,170.7618,171.0465,64611.0
2019-05-08 12:45:00,180.21,180.57,180.13,180.25,99785.0,171.037,171.3787,170.9611,171.075,99785.0
2019-05-08 12:50:00,180.23,180.36,180.15,180.24,76858.0,171.056,171.1794,170.9801,171.0655,76858.0
2019-05-08 12:55:00,180.24,180.31,179.99,180.13,57058.0,171.0655,171.1319,170.8282,170.9611,57058.0
2019-05-08 13:00:00,180.17,180.27,179.84,179.95,84805.0,170.999,171.094,170.6858,170.7902,84805.0
2019-05-08 13:05:00,179.95,180.16,179.84,179.99,55387.0,170.7902,170.9896,170.6858,170.8282,55387.0
2019-05-08 13:10:00,180.01,180.02,179.75,179.78,46049.0,170.8472,170.8567,170.6004,170.6289,46049.0
2019-05-08 13:15:00,179.81,179.95,179.72,179.83,45360.0,170.6574,170.7902,170.572,170.6764,45360.0
2019-05-08 13:20:00,179.83,180.32,179.81,180.18,65706.0,170.6764,171.1414,170.6574,171.0085,65706.0
2019-05-08 13:25:00,180.24,180.32,180.0,180.02,50908.0,171.0655,171.1414,170.8377,170.8567,50908.0
2019-05-08 13:30:00,180.02,180.13,179.87,180.01,28842.0,170.8567,170.9611,170.7143,170.8472,28842.0
2019-05-08 13:35:00,180.02,180.11,179.84,180.04,37974.0,170.8567,170.9421,170.6858,170.8757,37974.0
2019-05-08 13:40:00,180.04,180.28,180.03,180.27,52986.0,170.8757,171.1035,170.8662,171.094,52986.0
2019-05-08 13:45:00,180.28,180.45,180.08,180.1,75084.0,171.1035,171.2648,170.9136,170.9326,75084.0
2019-05-08 13:50:00,180.11,180.18,179.97,180.0,54034.0,170.9421,171.0085,170.8092,170.8377,54034.0
2019-05-08 13:55:00,180.01,180.2,179.97,180.02,38974.0,170.8472,171.0275,170.8092,170.8567,38974.0
2019-05-08 14:00:00,180.04,180.17,179.99,180.02,35405.0,170.8757,170.999,170.8282,170.8567,35405.0
2019-05-08 14:05:00,180.02,180.27,180.0,180.25,42910.0,170.8567,171.094,170.8377,171.075,42910.0
2019-05-08 14:10:00,180.25,180.27,180.0,180.05,62846.0,171.075,171.094,170.8377,170.8852,62846.0
2019-05-08 14:15:00,180.05,180.18,179.9,180.01,53647.0,170.8852,171.0085,170.7428,170.8472,53647.0
2019-05-08 14:20:00,180.03,180.1,179.92,180.02,112113.0,170.8662,170.9326,170.7618,170.8567,112113.0
2019-05-08 14:25:00,180.0,180.03,179.88,179.95,46568.0,170.8377,170.8662,170.7238,170.7902,46568.0
2019-05-08 14:30:00,179.96,180.24,179.93,179.93,68585.0,170.7997,171.0655,170.7713,170.7713,68585.0
2019-05-08 14:35:00,179.95,180.01,179.87,179.91,49807.0,170.7902,170.8472,170.7143,170.7523,49807.0
2019-05-08 14:40:00,179.9,180.62,179.9,180.6,91507.0,170.7428,171.4261,170.7428,171.4072,91507.0
2019-05-08 14:45:00,180.63,180.85,180.4,180.42,96062.0,171.4356,171.6444,171.2173,171.2363,96062.0
2019-05-08 14:50:00,180.44,180.68,180.31,180.42,71445.0,171.2553,171.4831,171.1319,171.2363,71445.0
2019-05-08 14:55:00,180.39,180.4,180.18,180.24,50326.0,171.2079,171.2173,171.0085,171.0655,50326.0
2019-05-08 15:00:00,180.3,180.45,180.24,180.27,41528.0,171.1224,171.2648,171.0655,171.094,41528.0
2019-05-08 15:05:00,180.26,180.48,180.18,180.4,60398.0,171.0845,171.2933,171.0085,171.2173,60398.0
2019-05-08 15:10:00,180.43,180.47,179.97,180.08,100631.0,171.2458,171.2838,170.8092,170.9136,100631.0
2019-05-08 15:15:00,180.05,180.2,180.0,180.15,104534.0,170.8852,171.0275,170.8377,170.9801,104534.0
2019-05-08 15:20:00,180.17,180.28,180.1,180.14,82508.0,170.999,171.1035,170.9326,170.9706,82508.0
2019-05-08 15:25:00,180.15,180.43,180.13,180.43,117450.0,170.9801,171.2458,170.9611,171.2458,117450.0
2019-05-08 15:30:00,180.43,180.45,180.27,180.32,82215.0,171.2458,171.2648,171.094,171.1414,82215.0
2019-05-08 15:35:00,180.32,180.39,180.25,180.34,73595.0,171.1414,171.2079,171.075,171.1604,73595.0
2019-05-08 15:40:00,180.34,180.36,180.05,180.08,121098.0,171.1604,171.1794,170.8852,170.9136,121098.0
2019-05-08 15:45:00,180.1,180.25,179.84,180.02,187879.0,170.9326,171.075,170.6858,170.8567,187879.0
2019-05-08 15:50:00,180.02,180.02,179.53,179.53,200283.0,170.8567,170.8567,170.3916,170.3916,200283.0
2019-05-08 15:55:00,179.53,179.77,179.28,179.5,490277.0,170.3916,170.6194,170.1544,170.3632,490277.0
2019-05-09 09:30:00,175.43,175.5,173.51,173.97,1417848.0,166.5003,166.5668,164.6781,165.1146,1417848.0
2019-05-09 09:35:00,173.92,174.94,173.07,174.12,736903.0,165.0672,166.0353,164.2605,165.257,736903.0
2019-05-09 09:40:00,174.15,174.86,173.74,173.8,429399.0,165.2855,165.9593,164.8963,164.9533,429399.0
2019-05-09 09:45:00,173.76,174.15,173.07,174.15,553923.0,164.9153,165.2855,164.2605,165.2855,553923.0
2019-05-09 09:50:00,174.11,174.19,173.3,173.44,321592.0,165.2475,165.3234,164.4787,164.6116,321592.0
2019-05-09 09:55:00,173.44,174.95,173.32,174.76,283145.0,164.6116,166.0448,164.4977,165.8644,283145.0
2019-05-09 10:00:00,174.76,174.83,174.06,174.5,237542.0,165.8644,165.9309,165.2001,165.6177,237542.0
2019-05-09 10:05:00,174.5,175.23,174.45,174.53,268688.0,165.6177,166.3105,165.5702,165.6461,268688.0
2019-05-09 10:10:00,174.48,174.78,174.16,174.7,305807.0,165.5987,165.8834,165.295,165.8075,305807.0
2019-05-09 10:15:00,174.7,175.15,174.6,174.66,276269.0,165.8075,166.2346,165.7126,165.7695,276269.0
2019-05-09 10:20:00,174.65,174.67,173.3,173.49,233381.0,165.76,165.779,164.4787,164.6591,233381.0
2019-05-09 10:25:00,173.44,173.94,173.07,173.53,229870.0,164.6116,165.0862,164.2605,164.697,229870.0
2019-05-09 10:30:00,173.53,173.75,173.25,173.56,189035.0,164.697,164.9058,164.4313,164.7255,189035.0
2019-05-09 10:35:00,173.6,173.72,173.26,173.29,114631.0,164.7635,164.8774,164.4408,164.4693,114631.0
2019-05-09 10:40:00,173.29,173.9,173.12,173.55,207362.0,164.4693,165.0482,164.3079,164.716,207362.0
2019-05-09 10:45:00,173.56,174.55,173.48,174.54,215669.0,164.7255,165.6651,164.6496,165.6556,215669.0
2019-05-09 10:50:00,174.51,174.74,174.15,174.33,176431.0,165.6272,165.8454,165.2855,165.4563,176431.0
2019-05-09 10:55:00,174.32,174.49,174.0,174.16,127436.0,165.4468,165.6082,165.1431,165.295,127436.0
2019-05-09 11:00:00,174.16,175.0,174.01,174.83,227049.0,165.295,166.0922,165.1526,165.9309,227049.0
2019-05-09 11:05:00,174.83,174.9,174.35,174.55,297241.0,165.9309,165.9973,165.4753,165.6651,297241.0
2019-05-09 11:10:00,174.52,175.79,174.32,175.6,685505.0,165.6366,166.842,165.4468,166.6617,685505.0
2019-05-09 11:15:00,175.63,175.71,175.01,175.04,185725.0,166.6901,166.7661,166.1017,166.1302,185725.0
2019-05-09 11:20:00,175.06,175.49,174.81,174.98,219765.0,166.1492,166.5573,165.9119,166.0732,219765.0
2019-05-09 11:25:00,174.98,175.13,174.56,174.84,109512.0,166.0732,166.2156,165.6746,165.9404,109512.0
2019-05-09 11:30:00,174.88,175.26,174.76,175.19,90662.0,165.9783,166.339,165.8644,166.2725,90662.0
2019-05-09 11:35:00,175.15,175.6,175.15,175.47,95701.0,166.2346,166.6617,166.2346,166.5383,95701.0
2019-05-09 11:40:00,175.45,175.79,175.26,175.79,135342.0,166.5193,166.842,166.339,166.842,135342.0
2019-05-09 11:45:00,175.8,176.38,175.75,176.31,215409.0,166.8515,167.402,166.804,167.3355,215409.0
2019-05-09 11:50:00,176.32,176.56,175.96,176.49,208613.0,167.345,167.5728,167.0033,167.5064,208613.0
2019-05-09 11:55:00,176.47,176.65,176.18,176.35,174912.0,167.4874,167.6582,167.2121,167.3735,174912.0
2019-05-09 12:00:00,176.38,176.45,175.98,176.13,96122.0,167.402,167.4684,167.0223,167.1647,96122.0
2019-05-09 12:05:00,176.12,176.2,175.71,175.83,197062.0,167.1552,167.2311,166.7661,166.88,197062.0
2019-05-09 12:10:00,175.89,175.93,175.74,175.79,85552.0,166.9369,166.9749,166.7945,166.842,85552.0
2019-05-09 12:15:00,175.76,176.03,175.53,175.84,101933.0,166.8135,167.0698,166.5952,166.8895,101933.0
2019-05-09 12:20:00,175.84,176.25,175.73,175.95,83483.0,166.8895,167.2786,166.7851,166.9939,83483.0
2019-05-09 12:25:00,175.96,176.95,175.95,176.8,274552.0,167.0033,167.943,166.9939,167.8006,274552.0
2019-05-09 12:30:00,176.85,178.37,176.82,178.25,543753.0,167.848,169.2907,167.8196,169.1768,543753.0
2019-05-09 12:35:00,178.28,179.3,178.1,179.29,1272861.0,169.2053,170.1733,169.0344,170.1638,1272861.0
2019-05-09 12:40:00,179.29,180.7,178.51,178.58,726850.0,170.1638,171.5021,169.4235,169.49,726850.0
2019-05-09 12:45:00,178.63,179.31,178.5,178.98,229183.0,169.5374,170.1828,169.4141,169.8696,229183.0
2019-05-09 12:50:00,178.98,179.13,178.7,178.79,172827.0,169.8696,170.012,169.6039,169.6893,172827.0
2019-05-09 12:55:00,178.78,179.02,178.59,178.63,161334.0,169.6798,169.9076,169.4995,169.5374,161334.0
2019-05-09 13:00:00,178.64,179.3,178.62,179.02,194946.0,169.5469,170.1733,169.5279,169.9076,194946.0
2019-05-09 13:05:00,179.02,179.2,178.41,178.58,173719.0,169.9076,170.0784,169.3286,169.49,173719.0
2019-05-09 13:10:00,178.6,178.81,178.21,178.68,161196.0,169.509,169.7083,169.1388,169.5849,161196.0
2019-05-09 13:15:00,178.71,178.75,178.23,178.46,166343.0,169.6134,169.6513,169.1578,169.3761,166343.0
2019-05-09 13:20:00,178.44,178.53,177.92,178.13,172292.0,169.3571,169.4425,168.8636,169.0629,172292.0
2019-05-09 13:25:00,178.06,178.18,177.76,177.9,72257.0,168.9965,169.1103,168.7117,168.8446,72257.0
2019-05-09 13:30:00,177.89,178.0,177.66,177.75,91321.0,168.8351,168.9395,168.6168,168.7022,91321.0
2019-05-09 13:35:00,177.75,178.37,177.66,178.35,74677.0,168.7022,169.2907,168.6168,169.2717,74677.0
2019-05-09 13:40:00,178.34,178.69,178.24,178.4,87319.0,169.2622,169.5944,169.1673,169.3191,87319.0
2019-05-09 13:45:00,178.43,179.14,178.13,179.08,80160.0,169.3476,170.0215,169.0629,169.9645,80160.0
2019-05-09 13:50:00,179.06,179.25,178.47,178.6,181178.0,169.9456,170.1259,169.3856,169.509,181178.0
2019-05-09 13:55:00,178.63,178.76,178.12,178.3,108784.0,169.5374,169.6608,169.0534,169.2242,108784.0
2019-05-09 14:00:00,178.31,178.81,178.31,178.61,154409.0,169.2337,169.7083,169.2337,169.5185,154409.0
2019-05-09 14:05:00,178.62,178.93,178.26,178.43,315892.0,169.5279,169.8222,169.1863,169.3476,315892.0
2019-05-09 14:10:00,178.38,178.44,177.95,178.17,82712.0,169.3002,169.3571,168.8921,169.1009,82712.0
2019-05-09 14:15:00,178.18,178.68,178.13,178.66,95111.0,169.1103,169.5849,169.0629,169.5659,95111.0
2019-05-09 14:20:00,178.66,179.4,178.64,179.1,256327.0,169.5659,170.2682,169.5469,169.9835,256327.0
2019-05-09 14:25:00,179.11,179.23,178.85,179.06,154270.0,169.993,170.1069,169.7462,169.9456,154270.0
2019-05-09 14:30:00,179.08,179.69,179.06,179.44,201031.0,169.9645,170.5435,169.9456,170.3062,201031.0
2019-05-09 14:35:00,179.45,180.05,179.42,179.81,235706.0,170.3157,170.8852,170.2872,170.6574,235706.0
2019-05-09 14:40:00,179.8,180.39,179.76,180.02,239986.0,170.6479,171.2079,170.6099,170.8567,239986.0
2019-05-09 14:45:00,180.02,180.19,179.39,179.42,176461.0,170.8567,171.018,170.2588,170.2872,176461.0
2019-05-09 14:50:00,179.4,179.71,179.39,179.46,172267.0,170.2682,170.5625,170.2588,170.3252,172267.0
2019-05-09 14:55:00,179.45,179.57,178.65,178.78,163131.0,170.3157,170.4296,169.5564,169.6798,163131.0
2019-05-09 15:00:00,178.76,179.03,178.33,178.39,229247.0,169.6608,169.9171,169.2527,169.3097,229247.0
2019-05-09 15:05:00,178.44,178.82,178.41,178.5,128078.0,169.3571,169.7178,169.3286,169.4141,128078.0
2019-05-09 15:10:00,178.49,178.88,178.43,178.81,80654.0,169.4046,169.7747,169.3476,169.7083,80654.0
2019-05-09 15:15:00,178.83,179.29,178.81,179.26,94374.0,169.7273,170.1638,169.7083,170.1354,94374.0
2019-05-09 15:20:00,179.25,179.36,179.1,179.1,67901.0,170.1259,170.2303,169.9835,169.9835,67901.0
2019-05-09 15:25:00,179.11,179.58,179.07,179.42,72084.0,169.993,170.4391,169.955,170.2872,72084.0
2019-05-09 15:30:00,179.44,179.93,179.37,179.69,122256.0,170.3062,170.7713,170.2398,170.5435,122256.0
2019-05-09 15:35:00,179.69,179.74,179.44,179.63,106587.0,170.5435,170.5909,170.3062,170.4865,106587.0
2019-05-09 15:40:00,179.62,179.63,179.18,179.41,151013.0,170.477,170.4865,170.0594,170.2777,151013.0
2019-05-09 15:45:00,179.41,179.77,179.17,179.17,180702.0,170.2777,170.6194,170.05,170.05,180702.0
2019-05-09 15:50:00,179.15,179.38,179.02,179.1,255494.0,170.031,170.2493,169.9076,169.9835,255494.0
2019-05-09 15:55:00,179.09,179.4,178.8,179.1,450235.0,169.974,170.2682,169.6988,169.9835,450235.0
2019-05-10 09:30:00,180.18,180.79,179.75,179.82,636658.0,171.0085,171.5875,170.6004,170.6669,636658.0
2019-05-10 09:35:00,179.78,179.85,178.55,179.06,449886.0,170.6289,170.6953,169.4615,169.9456,449886.0
2019-05-10 09:40:00,179.05,179.18,177.91,178.2,333184.0,169.9361,170.0594,168.8541,169.1293,333184.0
2019-05-10 09:45:00,178.18,178.68,177.9,178.15,164231.0,169.1103,169.5849,168.8446,169.0819,164231.0
2019-05-10 09:50:00,178.15,178.25,177.5,177.72,170704.0,169.0819,169.1768,168.465,168.6738,170704.0
2019-05-10 09:55:00,177.75,178.05,177.57,177.59,196961.0,168.7022,168.987,168.5314,168.5504,196961.0
2019-05-10 10:00:00,177.55,177.62,176.99,177.04,253696.0,168.5124,168.5788,167.9809,168.0284,253696.0
2019-05-10 10:05:00,177.01,177.38,177.0,177.12,186964.0,167.9999,168.3511,167.9904,168.1043,186964.0
2019-05-10 10:10:00,177.11,177.33,176.58,177.15,325759.0,168.0948,168.3036,167.5918,168.1328,325759.0
2019-05-10 10:15:00,177.11,177.32,176.29,176.46,278543.0,168.0948,168.2941,167.3165,167.4779,278543.0
2019-05-10 10:20:00,176.45,176.72,176.03,176.1,211725.0,167.4684,167.7247,167.0698,167.1362,211725.0
2019-05-10 10:25:00,176.1,176.55,175.43,175.47,308913.0,167.1362,167.5633,166.5003,166.5383,308913.0
2019-05-10 10:30:00,175.44,175.71,175.21,175.5,163670.0,166.5098,166.7661,166.2915,166.5668,163670.0
2019-05-10 10:35:00,175.48,175.51,175.1,175.34,160193.0,166.5478,166.5763,166.1871,166.4149,160193.0
2019-05-10 10:40:00,175.39,175.62,174.17,175.45,339508.0,166.4624,166.6807,165.3045,166.5193,339508.0
2019-05-10 10:45:00,175.45,176.15,175.41,175.78,160891.0,166.5193,167.1837,166.4813,166.8325,160891.0
2019-05-10 10:50:00,175.82,176.23,175.68,175.84,171889.0,166.8705,167.2596,166.7376,166.8895,171889.0
2019-05-10 10:55:00,175.81,175.81,174.75,175.12,129691.0,166.861,166.861,165.8549,166.2061,129691.0
2019-05-10 11:00:00,175.1,175.14,174.52,174.8,224184.0,166.1871,166.2251,165.6366,165.9024,224184.0
2019-05-10 11:05:00,174.8,175.13,174.56,174.9,173739.0,165.9024,166.2156,165.6746,165.9973,173739.0
2019-05-10 11:10:00,174.86,175.22,174.8,174.95,97751.0,165.9593,166.301,165.9024,166.0448,97751.0
2019-05-10 11:15:00,175.04,175.51,174.57,175.41,143026.0,166.1302,166.5763,165.6841,166.4813,143026.0
2019-05-10 11:20:00,175.45,176.0,175.43,175.93,133081.0,166.5193,167.0413,166.5003,166.9749,133081.0
2019-05-10 11:25:00,175.93,176.36,175.4,175.4,138269.0,166.9749,167.383,166.4719,166.4719,138269.0
2019-05-10 11:30:00,175.36,175.4,174.55,174.72,165255.0,166.4339,166.4719,165.6651,165.8265,165255.0
2019-05-10 11:35:00,174.73,175.86,174.69,175.38,129156.0,165.836,166.9084,165.798,166.4529,129156.0
2019-05-10 11:40:00,175.35,175.52,174.8,175.08,93573.0,166.4244,166.5857,165.9024,166.1681,93573.0
2019-05-10 11:45:00,175.1,175.18,174.63,174.68,104502.0,166.1871,166.263,165.741,165.7885,104502.0
2019-05-10 11:50:00,174.69,175.68,174.26,175.5,290632.0,165.798,166.7376,165.3899,166.5668,290632.0
2019-05-10 11:55:00,175.57,175.57,174.1,174.7,279469.0,166.6332,166.6332,165.238,165.8075,279469.0
2019-05-10 12:00:00,174.65,175.32,174.65,175.23,158637.0,165.76,166.3959,165.76,166.3105,158637.0
2019-05-10 12:05:00,175.21,175.44,174.11,174.36,132629.0,166.2915,166.5098,165.2475,165.4848,132629.0
2019-05-10 12:10:00,174.4,174.9,174.3,174.4,113879.0,165.5228,165.9973,165.4278,165.5228,113879.0
2019-05-10 12:15:00,174.39,175.39,174.38,175.35,126198.0,165.5133,166.4624,165.5038,166.4244,126198.0
2019-05-10 12:20:00,175.32,175.51,175.02,175.24,152311.0,166.3959,166.5763,166.1112,166.32,152311.0
2019-05-10 12:25:00,175.23,175.76,175.1,175.66,145249.0,166.3105,166.8135,166.1871,166.7186,145249.0
2019-05-10 12:30:00,175.66,176.49,175.45,176.4,199397.0,166.7186,167.5064,166.5193,167.4209,199397.0
2019-05-10 12:35:00,176.41,176.92,176.24,176.58,156727.0,167.4304,167.9145,167.2691,167.5918,156727.0
2019-05-10 12:40:00,176.6,176.82,176.31,176.77,151770.0,167.6108,167.8196,167.3355,167.7721,151770.0
2019-05-10 12:45:00,176.8,176.8,175.64,175.82,125372.0,167.8006,167.8006,166.6996,166.8705,125372.0
2019-05-10 12:50:00,175.81,176.5,175.75,176.23,81446.0,166.861,167.5159,166.804,167.2596,81446.0
2019-05-10 12:55:00,176.19,176.37,175.97,176.23,91002.0,167.2216,167.3925,167.0128,167.2596,91002.0
2019-05-10 13:00:00,176.2,176.6,176.13,176.43,76963.0,167.2311,167.6108,167.1647,167.4494,76963.0
2019-05-10 13:05:00,176.48,176.5,176.02,176.23,70939.0,167.4969,167.5159,167.0603,167.2596,70939.0
2019-05-10 13:10:00,176.22,176.46,175.88,176.35,74115.0,167.2501,167.4779,166.9274,167.3735,74115.0
2019-05-10 13:15:00,176.33,176.79,176.01,176.59,82763.0,167.3545,167.7911,167.0508,167.6013,82763.0
2019-05-10 13:20:00,176.65,177.19,176.64,176.74,181186.0,167.6582,168.1707,167.6487,167.7436,181186.0
2019-05-10 13:25:00,176.72,177.25,176.7,177.0,132708.0,167.7247,168.2277,167.7057,167.9904,132708.0
2019-05-10 13:30:00,176.98,177.6,176.84,177.49,123915.0,167.9714,168.5599,167.8386,168.4555,123915.0
2019-05-10 13:35:00,177.49,177.82,177.3,177.46,149345.0,168.4555,168.7687,168.2751,168.427,149345.0
2019-05-10 13:40:00,177.44,177.8,177.42,177.49,52798.0,168.408,168.7497,168.389,168.4555,52798.0
2019-05-10 13:45:00,177.46,177.67,177.26,177.5,61121.0,168.427,168.6263,168.2372,168.465,61121.0
2019-05-10 13:50:00,177.51,177.53,177.17,177.2,66679.0,168.4744,168.4934,168.1518,168.1802,66679.0
2019-05-10 13:55:00,177.18,177.26,176.95,177.08,64718.0,168.1612,168.2372,167.943,168.0663,64718.0
2019-05-10 14:00:00,177.1,177.64,176.97,177.59,74204.0,168.0853,168.5978,167.9619,168.5504,74204.0
2019-05-10 14:05:00,177.62,177.62,177.17,177.31,51903.0,168.5788,168.5788,168.1518,168.2846,51903.0
2019-05-10 14:10:00,177.3,177.46,176.92,176.97,41687.0,168.2751,168.427,167.9145,167.9619,41687.0
2019-05-10 14:15:00,176.99,177.01,176.8,176.9,49181.0,167.9809,167.9999,167.8006,167.8955,49181.0
2019-05-10 14:20:00,176.9,177.05,176.61,176.7,43925.0,167.8955,168.0379,167.6203,167.7057,43925.0
2019-05-10 14:25:00,176.72,176.94,176.52,176.82,38668.0,167.7247,167.9335,167.5348,167.8196,38668.0
2019-05-10 14:30:00,176.84,177.05,176.64,177.0,63337.0,167.8386,168.0379,167.6487,167.9904,63337.0
2019-05-10 14:35:00,176.98,177.19,176.8,177.1,56402.0,167.9714,168.1707,167.8006,168.0853,56402.0
2019-05-10 14:40:00,177.18,177.18,176.8,176.91,29979.0,168.1612,168.1612,167.8006,167.905,29979.0
2019-05-10 14:45:00,176.93,177.14,176.9,177.13,43622.0,167.924,168.1233,167.8955,168.1138,43622.0
2019-05-10 14:50:00,177.12,177.31,177.1,177.25,56137.0,168.1043,168.2846,168.0853,168.2277,56137.0
2019-05-10 14:55:00,177.24,177.33,177.12,177.27,38816.0,168.2182,168.3036,168.1043,168.2467,38816.0
2019-05-10 15:00:00,177.29,177.7,177.27,177.59,58158.0,168.2656,168.6548,168.2467,168.5504,58158.0
2019-05-10 15:05:00,177.57,177.57,177.29,177.54,54505.0,168.5314,168.5314,168.2656,168.5029,54505.0
2019-05-10 15:10:00,177.51,178.13,177.51,178.11,177321.0,168.4744,169.0629,168.4744,169.0439,177321.0
2019-05-10 15:15:00,178.14,178.84,177.86,178.73,221220.0,169.0724,169.7367,168.8066,169.6323,221220.0
2019-05-10 15:20:00,178.72,179.09,178.56,178.89,205540.0,169.6229,169.974,169.471,169.7842,205540.0
2019-05-10 15:25:00,178.89,179.29,178.81,179.09,158724.0,169.7842,170.1638,169.7083,169.974,158724.0
2019-05-10 15:30:00,179.13,179.22,178.28,178.43,214173.0,170.012,170.0974,169.2053,169.3476,214173.0
2019-05-10 15:35:00,178.44,178.45,177.91,178.03,224857.0,169.3571,169.3666,168.8541,168.968,224857.0
2019-05-10 15:40:00,178.04,178.05,177.6,177.97,147517.0,168.9775,168.987,168.5599,168.911,147517.0
2019-05-10 15:45:00,177.94,177.96,177.51,177.65,222841.0,168.8826,168.9015,168.4744,168.6073,222841.0
2019-05-10 15:50:00,177.65,177.99,177.62,177.9,215780.0,168.6073,168.93,168.5788,168.8446,215780.0
2019-05-10 15:55:00,177.89,178.23,177.7,177.94,554855.0,168.8351,169.1578,168.6548,168.8826,554855.0
2019-05-13 09:30:00,169.79,170.84,169.18,170.83,1307019.0,161.1474,162.144,160.5685,162.1345,1307019.0
2019-05-13 09:35:00,170.8,172.4,170.73,172.35,740049.0,162.106,163.6246,162.0396,163.5771,740049.0
2019-05-13 09:40:00,172.3,172.47,171.05,171.47,451508.0,163.5296,163.691,162.3433,162.7419,451508.0
2019-05-13 09:45:00,171.44,171.49,170.28,170.86,402955.0,162.7134,162.7609,161.6125,162.1629,402955.0
2019-05-13 09:50:00,170.86,170.88,169.78,170.17,458214.0,162.1629,162.1819,161.1379,161.5081,458214.0
2019-05-13 09:55:00,170.17,170.46,169.68,170.1,494916.0,161.5081,161.7833,161.043,161.4416,494916.0
2019-05-13 10:00:00,170.09,170.22,169.56,169.75,277463.0,161.4321,161.5555,160.9291,161.1094,277463.0
2019-05-13 10:05:00,169.75,169.85,169.02,169.12,407449.0,161.1094,161.2044,160.4166,160.5115,407449.0
2019-05-13 10:10:00,169.11,169.82,169.02,169.8,314142.0,160.502,161.1759,160.4166,161.1569,314142.0
2019-05-13 10:15:00,169.81,170.37,169.53,169.91,305425.0,161.1664,161.6979,160.9006,161.2613,305425.0
2019-05-13 10:20:00,169.97,170.04,169.12,169.71,352871.0,161.3182,161.3847,160.5115,161.0715,352871.0
2019-05-13 10:25:00,169.69,170.04,169.58,169.88,154500.0,161.0525,161.3847,160.9481,161.2328,154500.0
2019-05-13 10:30:00,169.83,169.92,169.25,169.7,251860.0,161.1854,161.2708,160.6349,161.062,251860.0
2019-05-13 10:35:00,169.7,170.2,169.66,170.0,316076.0,161.062,161.5365,161.024,161.3467,316076.0
2019-05-13 10:40:00,169.98,170.94,169.88,170.58,254124.0,161.3277,162.2389,161.2328,161.8972,254124.0
2019-05-13 10:45:00,170.54,170.85,170.27,170.34,324115.0,161.8592,162.1535,161.603,161.6694,324115.0
2019-05-13 10:50:00,170.32,170.78,170.3,170.63,169829.0,161.6504,162.087,161.6314,161.9447,169829.0
2019-05-13 10:55:00,170.64,171.29,170.5,171.22,171250.0,161.9541,162.5711,161.8213,162.5046,171250.0
2019-05-13 11:00:00,171.26,171.49,170.38,170.64,245233.0,162.5426,162.7609,161.7074,161.9541,245233.0
2019-05-13 11:05:00,170.63,171.25,170.57,171.07,229925.0,161.9447,162.5331,161.8877,162.3623,229925.0
2019-05-13 11:10:00,171.1,171.2,170.44,170.47,187643.0,162.3907,162.4856,161.7643,161.7928,187643.0
2019-05-13 11:15:00,170.45,170.45,169.63,170.15,259130.0,161.7738,161.7738,160.9956,161.4891,259130.0
2019-05-13 11:20:00,170.14,170.78,169.8,170.66,164203.0,161.4796,162.087,161.1569,161.9731,164203.0
2019-05-13 11:25:00,170.63,170.73,170.11,170.23,178034.0,161.9447,162.0396,161.4511,161.565,178034.0
2019-05-13 11:30:00,170.23,170.62,169.83,170.14,154718.0,161.565,161.9352,161.1854,161.4796,154718.0
2019-05-13 11:35:00,170.14,170.2,169.71,169.91,160819.0,161.4796,161.5365,161.0715,161.2613,160819.0
2019-05-13 11:40:00,169.91,170.24,169.85,169.96,160047.0,161.2613,161.5745,161.2044,161.3088,160047.0
2019-05-13 11:45:00,169.99,170.04,169.7,169.71,306948.0,161.3372,161.3847,161.062,161.0715,306948.0
2019-05-13 11:50:00,169.72,169.9,169.22,169.32,301888.0,161.081,161.2518,160.6064,160.7013,301888.0
2019-05-13 11:55:00,169.31,169.78,169.26,169.55,193604.0,160.6918,161.1379,160.6444,160.9196,193604.0
2019-05-13 12:00:00,169.53,169.67,169.09,169.22,241640.0,160.9006,161.0335,160.483,160.6064,241640.0
2019-05-13 12:05:00,169.23,169.5,169.14,169.28,173746.0,160.6159,160.8722,160.5305,160.6634,173746.0
2019-05-13 12:10:00,169.28,169.34,168.78,169.03,351576.0,160.6634,160.7203,160.1888,160.4261,351576.0
2019-05-13 12:15:00,169.06,169.34,168.81,169.34,177912.0,160.4546,160.7203,160.2173,160.7203,177912.0
2019-05-13 12:20:00,169.32,169.67,169.22,169.25,192299.0,160.7013,161.0335,160.6064,160.6349,192299.0
2019-05-13 12:25:00,169.24,169.81,169.12,169.74,147015.0,160.6254,161.1664,160.5115,161.1,147015.0
2019-05-13 12:30:00,169.74,169.74,169.15,169.31,97201.0,161.1,161.1,160.54,160.6918,97201.0
2019-05-13 12:35:00,169.32,169.94,169.3,169.62,98966.0,160.7013,161.2898,160.6824,160.9861,98966.0
2019-05-13 12:40:00,169.62,169.9,169.57,169.73,78837.0,160.9861,161.2518,160.9386,161.0905,78837.0
2019-05-13 12:45:00,169.74,170.33,169.74,170.23,138606.0,161.1,161.6599,161.1,161.565,138606.0
2019-05-13 12:50:00,170.24,170.29,169.95,169.99,94545.0,161.5745,161.622,161.2993,161.3372,94545.0
2019-05-13 12:55:00,169.99,170.13,169.81,169.96,86048.0,161.3372,161.4701,161.1664,161.3088,86048.0
2019-05-13 13:00:00,169.94,169.94,169.34,169.47,119692.0,161.2898,161.2898,160.7203,160.8437,119692.0
2019-05-13 13:05:00,169.46,169.73,169.38,169.49,84955.0,160.8342,161.0905,160.7583,160.8627,84955.0
2019-05-13 13:10:00,169.48,169.86,169.38,169.84,79838.0,160.8532,161.2138,160.7583,161.1949,79838.0
2019-05-13 13:15:00,169.82,170.1,169.72,169.82,81895.0,161.1759,161.4416,161.081,161.1759,81895.0
2019-05-13 13:20:00,169.8,169.89,169.54,169.68,91185.0,161.1569,161.2423,160.9101,161.043,91185.0
2019-05-13 13:25:00,169.67,169.86,169.46,169.52,64224.0,161.0335,161.2138,160.8342,160.8912,64224.0
2019-05-13 13:30:00,169.48,169.82,169.47,169.79,89323.0,160.8532,161.1759,160.8437,161.1474,89323.0
2019-05-13 13:35:00,169.78,170.64,169.75,170.34,135522.0,161.1379,161.9541,161.1094,161.6694,135522.0
2019-05-13 13:40:00,170.28,170.77,170.06,170.15,251376.0,161.6125,162.0775,161.4037,161.4891,251376.0
2019-05-13 13:45:00,170.14,170.43,169.99,170.33,51059.0,161.4796,161.7548,161.3372,161.6599,51059.0
2019-05-13 13:50:00,170.32,170.38,170.04,170.25,47697.0,161.6504,161.7074,161.3847,161.584,47697.0
2019-05-13 13:55:00,170.23,170.56,170.1,170.5,47355.0,161.565,161.8782,161.4416,161.8213,47355.0
2019-05-13 14:00:00,170.44,170.78,170.3,170.55,216789.0,161.7643,162.087,161.6314,161.8687,216789.0
2019-05-13 14:05:00,170.57,170.83,170.43,170.56,141513.0,161.8877,162.1345,161.7548,161.8782,141513.0
2019-05-13 14:10:00,170.54,170.57,169.94,170.04,89432.0,161.8592,161.8877,161.2898,161.3847,89432.0
2019-05-13 14:15:00,170.02,170.15,169.94,170.06,54062.0,161.3657,161.4891,161.2898,161.4037,54062.0
2019-05-13 14:20:00,170.09,170.52,170.02,170.44,106825.0,161.4321,161.8403,161.3657,161.7643,106825.0
2019-05-13 14:25:00,170.48,171.7,170.41,171.07,351749.0,161.8023,162.9602,161.7358,162.3623,351749.0
2019-05-13 14:30:00,171.06,171.21,170.79,171.03,105913.0,162.3528,162.4951,162.0965,162.3243,105913.0
2019-05-13 14:35:00,171.01,171.03,170.65,170.74,86601.0,162.3053,162.3243,161.9636,162.0491,86601.0
2019-05-13 14:40:00,170.71,171.03,170.55,170.62,123043.0,162.0206,162.3243,161.8687,161.9352,123043.0
2019-05-13 14:45:00,170.6,170.91,170.6,170.83,94603.0,161.9162,162.2104,161.9162,162.1345,94603.0
2019-05-13 14:50:00,170.83,171.16,170.79,170.94,125102.0,162.1345,162.4477,162.0965,162.2389,125102.0
2019-05-13 14:55:00,170.94,171.22,170.64,170.65,95181.0,162.2389,162.5046,161.9541,161.9636,95181.0
2019-05-13 15:00:00,170.65,170.99,170.34,170.43,109909.0,161.9636,162.2863,161.6694,161.7548,109909.0
2019-05-13 15:05:00,170.4,170.81,170.32,170.39,87639.0,161.7264,162.1155,161.6504,161.7169,87639.0
2019-05-13 15:10:00,170.38,170.63,170.03,170.19,102211.0,161.7074,161.9447,161.3752,161.527,102211.0
2019-05-13 15:15:00,170.2,170.35,170.1,170.29,87833.0,161.5365,161.6789,161.4416,161.622,87833.0
2019-05-13 15:20:00,170.33,170.45,170.07,170.1,95649.0,161.6599,161.7738,161.4132,161.4416,95649.0
2019-05-13 15:25:00,170.1,170.24,169.82,169.87,192495.0,161.4416,161.5745,161.1759,161.2233,192495.0
2019-05-13 15:30:00,169.84,169.93,169.58,169.72,207592.0,161.1949,161.2803,160.9481,161.081,207592.0
2019-05-13 15:35:00,169.71,169.81,169.34,169.71,213585.0,161.0715,161.1664,160.7203,161.0715,213585.0
2019-05-13 15:40:00,169.72,169.95,169.58,169.65,235182.0,161.081,161.2993,160.9481,161.0145,235182.0
2019-05-13 15:45:00,169.67,169.89,169.63,169.74,199254.0,161.0335,161.2423,160.9956,161.1,199254.0
2019-05-13 15:50:00,169.75,170.04,169.29,169.73,316833.0,161.1094,161.3847,160.6729,161.0905,316833.0
2019-05-13 15:55:00,169.7,170.11,169.55,169.97,470554.0,161.062,161.4511,160.9196,161.3182,470554.0
2019-05-14 09:30:00,172.75,174.6,172.43,173.44,1209057.0,163.9567,165.7126,163.653,164.6116,1209057.0
2019-05-14 09:35:00,173.47,173.69,171.77,172.88,548863.0,164.6401,164.8489,163.0266,164.0801,548863.0
2019-05-14 09:40:00,172.87,172.96,171.81,172.26,381051.0,164.0706,164.1561,163.0646,163.4917,381051.0
2019-05-14 09:45:00,172.24,172.67,171.88,172.0,379686.0,163.4727,163.8808,163.131,163.2449,379686.0
2019-05-14 09:50:00,171.98,172.4,171.61,172.3,368452.0,163.2259,163.6246,162.8748,163.5296,368452.0
2019-05-14 09:55:00,172.22,172.45,171.48,171.53,282424.0,163.4537,163.672,162.7514,162.7988,282424.0
2019-05-14 10:00:00,171.55,172.95,171.55,172.56,275239.0,162.8178,164.1466,162.8178,163.7764,275239.0
2019-05-14 10:05:00,172.56,173.4,172.45,173.07,195672.0,163.7764,164.5737,163.672,164.2605,195672.0
2019-05-14 10:10:00,173.06,173.3,172.66,173.19,169184.0,164.251,164.4787,163.8713,164.3743,169184.0
2019-05-14 10:15:00,173.2,173.33,172.88,173.0,177355.0,164.3838,164.5072,164.0801,164.194,177355.0
2019-05-14 10:20:00,173.04,173.57,173.03,173.38,168007.0,164.232,164.735,164.2225,164.5547,168007.0
2019-05-14 10:25:00,173.38,173.65,173.1,173.34,132675.0,164.5547,164.8109,164.2889,164.5167,132675.0
2019-05-14 10:30:00,173.36,173.73,173.18,173.25,134451.0,164.5357,164.8869,164.3649,164.4313,134451.0
2019-05-14 10:35:00,173.22,173.69,173.13,173.68,187156.0,164.4028,164.8489,164.3174,164.8394,187156.0
2019-05-14 10:40:00,173.67,173.86,173.27,173.49,135284.0,164.8299,165.0102,164.4503,164.6591,135284.0
2019-05-14 10:45:00,173.52,173.84,173.48,173.65,127482.0,164.6875,164.9913,164.6496,164.8109,127482.0
2019-05-14 10:50:00,173.64,173.67,172.77,172.88,218381.0,164.8014,164.8299,163.9757,164.0801,218381.0
2019-05-14 10:55:00,172.87,173.23,172.24,173.11,271537.0,164.0706,164.4123,163.4727,164.2984,271537.0
2019-05-14 11:00:00,173.09,173.15,172.31,172.52,210129.0,164.2794,164.3364,163.5391,163.7384,210129.0
2019-05-14 11:05:00,172.49,173.03,172.48,172.8,85778.0,163.71,164.2225,163.7005,164.0042,85778.0
2019-05-14 11:10:00,172.79,173.29,172.76,173.25,96204.0,163.9947,164.4693,163.9662,164.4313,96204.0
2019-05-14 11:15:00,173.24,173.58,173.22,173.46,175725.0,164.4218,164.7445,164.4028,164.6306,175725.0
2019-05-14 11:20:00,173.5,173.81,173.22,173.78,193363.0,164.6686,164.9628,164.4028,164.9343,193363.0
2019-05-14 11:25:00,173.78,173.82,173.3,173.31,139612.0,164.9343,164.9723,164.4787,164.4882,139612.0
2019-05-14 11:30:00,173.3,173.69,173.24,173.68,131198.0,164.4787,164.8489,164.4218,164.8394,131198.0
2019-05-14 11:35:00,173.67,173.96,173.59,173.73,112725.0,164.8299,165.1051,164.754,164.8869,112725.0
2019-05-14 11:40:00,173.71,173.78,173.49,173.59,71622.0,164.8679,164.9343,164.6591,164.754,71622.0
2019-05-14 11:45:00,173.63,173.75,173.51,173.62,67241.0,164.7919,164.9058,164.6781,164.7825,67241.0
2019-05-14 11:50:00,173.65,173.8,173.5,173.56,79749.0,164.8109,164.9533,164.6686,164.7255,79749.0
2019-05-14 11:55:00,173.57,173.73,173.3,173.53,113425.0,164.735,164.8869,164.4787,164.697,113425.0
2019-05-14 12:00:00,173.53,173.96,173.53,173.82,259695.0,164.697,165.1051,164.697,164.9723,259695.0
2019-05-14 12:05:00,173.85,174.07,173.66,173.82,144801.0,165.0007,165.2095,164.8204,164.9723,144801.0
2019-05-14 12:10:00,173.84,174.31,173.73,174.31,141960.0,164.9913,165.4373,164.8869,165.4373,141960.0
2019-05-14 12:15:00,174.29,174.29,173.5,173.51,161304.0,165.4184,165.4184,164.6686,164.6781,161304.0
2019-05-14 12:20:00,173.5,173.98,173.42,173.82,93472.0,164.6686,165.1241,164.5926,164.9723,93472.0
2019-05-14 12:25:00,173.81,174.04,173.59,173.73,99210.0,164.9628,165.1811,164.754,164.8869,99210.0
2019-05-14 12:30:00,173.72,174.12,173.7,173.72,89182.0,164.8774,165.257,164.8584,164.8774,89182.0
2019-05-14 12:35:00,173.75,174.07,173.72,174.01,73481.0,164.9058,165.2095,164.8774,165.1526,73481.0
2019-05-14 12:40:00,174.0,174.25,173.96,174.21,97257.0,165.1431,165.3804,165.1051,165.3424,97257.0
2019-05-14 12:45:00,174.26,174.45,174.21,174.42,76030.0,165.3899,165.5702,165.3424,165.5417,76030.0
2019-05-14 12:50:00,174.41,174.6,174.19,174.51,203843.0,165.5322,165.7126,165.3234,165.6272,203843.0
2019-05-14 12:55:00,174.52,174.64,174.25,174.28,222835.0,165.6366,165.7505,165.3804,165.4089,222835.0
2019-05-14 13:00:00,174.31,174.56,174.22,174.55,89250.0,165.4373,165.6746,165.3519,165.6651,89250.0
2019-05-14 13:05:00,174.56,174.67,174.44,174.67,118617.0,165.6746,165.779,165.5607,165.779,118617.0
2019-05-14 13:10:00,174.68,174.84,174.63,174.71,179431.0,165.7885,165.9404,165.741,165.817,179431.0
2019-05-14 13:15:00,174.72,174.74,174.43,174.46,79435.0,165.8265,165.8454,165.5512,165.5797,79435.0
2019-05-14 13:20:00,174.44,174.72,174.44,174.68,75313.0,165.5607,165.8265,165.5607,165.7885,75313.0
2019-05-14 13:25:00,174.68,174.75,174.58,174.66,94884.0,165.7885,165.8549,165.6936,165.7695,94884.0
2019-05-14 13:30:00,174.67,174.92,174.67,174.88,78979.0,165.779,166.0163,165.779,165.9783,78979.0
2019-05-14 13:35:00,174.86,174.99,174.79,174.99,67492.0,165.9593,166.0827,165.8929,166.0827,67492.0
2019-05-14 13:40:00,174.98,175.1,174.8,174.99,163571.0,166.0732,166.1871,165.9024,166.0827,163571.0
2019-05-14 13:45:00,175.0,175.03,174.86,175.0,94046.0,166.0922,166.1207,165.9593,166.0922,94046.0
2019-05-14 13:50:00,174.99,175.03,174.72,174.92,85429.0,166.0827,166.1207,165.8265,166.0163,85429.0
2019-05-14 13:55:00,174.92,175.14,174.83,175.0,76784.0,166.0163,166.2251,165.9309,166.0922,76784.0
2019-05-14 14:00:00,175.01,175.12,174.52,174.61,115381.0,166.1017,166.2061,165.6366,165.7221,115381.0
2019-05-14 14:05:00,174.65,174.67,174.18,174.43,114084.0,165.76,165.779,165.314,165.5512,114084.0
2019-05-14 14:10:00,174.41,174.47,174.3,174.34,86676.0,165.5322,165.5892,165.4278,165.4658,86676.0
2019-05-14 14:15:00,174.35,174.48,174.25,174.38,88934.0,165.4753,165.5987,165.3804,165.5038,88934.0
2019-05-14 14:20:00,174.39,174.68,174.38,174.65,75781.0,165.5133,165.7885,165.5038,165.76,75781.0
2019-05-14 14:25:00,174.65,174.9,174.51,174.74,65050.0,165.76,165.9973,165.6272,165.8454,65050.0
2019-05-14 14:30:00,174.74,174.97,174.61,174.97,84387.0,165.8454,166.0637,165.7221,166.0637,84387.0
2019-05-14 14:35:00,174.95,174.97,174.82,174.88,58859.0,166.0448,166.0637,165.9214,165.9783,58859.0
2019-05-14 14:40:00,174.9,175.12,174.88,175.05,85280.0,165.9973,166.2061,165.9783,166.1397,85280.0
2019-05-14 14:45:00,175.03,175.03,174.55,174.61,110216.0,166.1207,166.1207,165.6651,165.7221,110216.0
2019-05-14 14:50:00,174.61,174.72,174.4,174.41,109496.0,165.7221,165.8265,165.5228,165.5322,109496.0
2019-05-14 14:55:00,174.43,174.7,174.34,174.69,100426.0,165.5512,165.8075,165.4658,165.798,100426.0
2019-05-14 15:00:00,174.67,174.8,174.6,174.62,96224.0,165.779,165.9024,165.7126,165.7316,96224.0
2019-05-14 15:05:00,174.61,174.91,174.47,174.89,105994.0,165.7221,166.0068,165.5892,165.9878,105994.0
2019-05-14 15:10:00,174.89,174.89,174.54,174.69,126177.0,165.9878,165.9878,165.6556,165.798,126177.0
2019-05-14 15:15:00,174.7,174.75,174.44,174.54,96399.0,165.8075,165.8549,165.5607,165.6556,96399.0
2019-05-14 15:20:00,174.56,174.73,174.44,174.57,116000.0,165.6746,165.836,165.5607,165.6841,116000.0
2019-05-14 15:25:00,174.55,174.7,174.42,174.6,94663.0,165.6651,165.8075,165.5417,165.7126,94663.0
2019-05-14 15:30:00,174.59,174.62,174.01,174.07,186214.0,165.7031,165.7316,165.1526,165.2095,186214.0
2019-05-14 15:35:00,174.07,174.33,174.03,174.24,232353.0,165.2095,165.4563,165.1716,165.3709,232353.0
2019-05-14 15:40:00,174.25,174.58,174.23,174.28,197040.0,165.3804,165.6936,165.3614,165.4089,197040.0
2019-05-14 15:45:00,174.27,174.65,174.14,174.53,312815.0,165.3994,165.76,165.276,165.6461,312815.0
2019-05-14 15:50:00,174.54,175.06,174.4,175.03,401146.0,165.6556,166.1492,165.5228,166.1207,401146.0
2019-05-14 15:55:00,175.04,175.15,174.89,175.0,630084.0,166.1302,166.2346,165.9878,166.0922,630084.0
2019-05-15 09:30:00,177.06,178.8,175.27,176.95,2081074.0,168.0474,169.6988,166.3485,167.943,2081074.0
2019-05-15 09:35:00,177.14,177.14,174.39,175.65,1267459.0,168.1233,168.1233,165.5133,166.7091,1267459.0
2019-05-15 09:40:00,175.71,175.83,173.32,174.99,1149667.0,166.7661,166.88,164.4977,166.0827,1149667.0
2019-05-15 09:45:00,175.01,176.95,174.95,175.84,1061223.0,166.1017,167.943,166.0448,166.8895,1061223.0
2019-05-15 09:50:00,175.83,176.37,174.85,175.78,698402.0,166.88,167.3925,165.9498,166.8325,698402.0
2019-05-15 09:55:00,175.85,176.27,174.86,175.08,486670.0,166.8989,167.2976,165.9593,166.1681,486670.0
2019-05-15 10:00:00,175.06,176.06,175.06,175.27,486370.0,166.1492,167.0983,166.1492,166.3485,486370.0
2019-05-15 10:05:00,175.3,176.7,175.3,176.29,594251.0,166.3769,167.7057,166.3769,167.3165,594251.0
2019-05-15 10:10:00,176.22,177.68,175.59,177.65,932288.0,167.2501,168.6358,166.6522,168.6073,932288.0
2019-05-15 10:15:00,177.62,177.79,176.76,176.92,583321.0,168.5788,168.7402,167.7626,167.9145,583321.0
2019-05-15 10:20:00,176.89,177.6,176.6,177.6,504560.0,167.886,168.5599,167.6108,168.5599,504560.0
2019-05-15 10:25:00,177.56,178.76,177.52,178.38,944836.0,168.5219,169.6608,168.4839,169.3002,944836.0
2019-05-15 10:30:00,178.39,178.39,177.5,177.79,444234.0,169.3097,169.3097,168.465,168.7402,444234.0
2019-05-15 10:35:00,177.79,177.96,177.0,177.56,350609.0,168.7402,168.9015,167.9904,168.5219,350609.0
2019-05-15 10:40:00,177.49,177.76,177.29,177.54,168935.0,168.4555,168.7117,168.2656,168.5029,168935.0
2019-05-15 10:45:00,177.57,177.94,177.33,177.85,211929.0,168.5314,168.8826,168.3036,168.7971,211929.0
2019-05-15 10:50:00,177.89,178.1,176.85,176.93,368926.0,168.8351,169.0344,167.848,167.924,368926.0
2019-05-15 10:55:00,176.94,177.39,176.28,176.45,289491.0,167.9335,168.3606,167.3071,167.4684,289491.0
2019-05-15 11:00:00,176.49,176.84,176.35,176.52,348908.0,167.5064,167.8386,167.3735,167.5348,348908.0
2019-05-15 11:05:00,176.56,177.0,176.52,176.97,164489.0,167.5728,167.9904,167.5348,167.9619,164489.0
2019-05-15 11:10:00,176.97,177.38,176.94,177.18,202054.0,167.9619,168.3511,167.9335,168.1612,202054.0
2019-05-15 11:15:00,177.18,177.27,176.67,176.89,142845.0,168.1612,168.2467,167.6772,167.886,142845.0
2019-05-15 11:20:00,176.89,176.96,176.19,176.36,233593.0,167.886,167.9524,167.2216,167.383,233593.0
2019-05-15 11:25:00,176.36,176.71,176.13,176.25,227065.0,167.383,167.7152,167.1647,167.2786,227065.0
2019-05-15 11:30:00,176.23,176.3,175.74,175.75,259213.0,167.2596,167.326,166.7945,166.804,259213.0
2019-05-15 11:35:00,175.78,176.06,175.45,175.9,301684.0,166.8325,167.0983,166.5193,166.9464,301684.0
2019-05-15 11:40:00,175.97,176.14,175.63,175.72,137082.0,167.0128,167.1742,166.6901,166.7756,137082.0
2019-05-15 11:45:00,175.72,176.21,175.5,175.93,247347.0,166.7756,167.2406,166.5668,166.9749,247347.0
2019-05-15 11:50:00,175.97,176.07,175.8,175.89,138533.0,167.0128,167.1077,166.8515,166.9369,138533.0
2019-05-15 11:55:00,175.86,175.94,175.48,175.72,179996.0,166.9084,166.9844,166.5478,166.7756,179996.0
2019-05-15 12:00:00,175.73,176.07,175.71,176.04,146312.0,166.7851,167.1077,166.7661,167.0793,146312.0
2019-05-15 12:05:00,176.02,176.64,176.01,176.36,207576.0,167.0603,167.6487,167.0508,167.383,207576.0
2019-05-15 12:10:00,176.38,176.48,176.19,176.39,111535.0,167.402,167.4969,167.2216,167.4115,111535.0
2019-05-15 12:15:00,176.4,176.7,176.21,176.55,171872.0,167.4209,167.7057,167.2406,167.5633,171872.0
2019-05-15 12:20:00,176.56,176.98,176.51,176.76,155905.0,167.5728,167.9714,167.5253,167.7626,155905.0
2019-05-15 12:25:00,176.74,177.25,176.51,176.82,221836.0,167.7436,168.2277,167.5253,167.8196,221836.0
2019-05-15 12:30:00,176.82,177.32,176.76,177.22,149826.0,167.8196,168.2941,167.7626,168.1992,149826.0
2019-05-15 12:35:00,177.22,177.72,177.22,177.46,297271.0,168.1992,168.6738,168.1992,168.427,297271.0
2019-05-15 12:40:00,177.49,177.72,177.32,177.56,151155.0,168.4555,168.6738,168.2941,168.5219,151155.0
2019-05-15 12:45:00,177.55,177.76,177.4,177.47,212350.0,168.5124,168.7117,168.37,168.4365,212350.0
2019-05-15 12:50:00,177.42,177.67,177.0,177.17,204438.0,168.389,168.6263,167.9904,168.1518,204438.0
2019-05-15 12:55:00,177.19,177.28,176.95,177.16,177228.0,168.1707,168.2562,167.943,168.1423,177228.0
2019-05-15 13:00:00,177.17,177.52,177.08,177.44,70975.0,168.1518,168.4839,168.0663,168.408,70975.0
2019-05-15 13:05:00,177.43,177.62,177.28,177.33,69537.0,168.3985,168.5788,168.2562,168.3036,69537.0
2019-05-15 13:10:00,177.32,177.81,177.31,177.55,212332.0,168.2941,168.7592,168.2846,168.5124,212332.0
2019-05-15 13:15:00,177.55,177.77,177.55,177.68,94119.0,168.5124,168.7212,168.5124,168.6358,94119.0
2019-05-15 13:20:00,177.69,178.35,177.68,178.17,257176.0,168.6453,169.2717,168.6358,169.1009,257176.0
2019-05-15 13:25:00,178.15,178.87,178.01,178.83,348444.0,169.0819,169.7652,168.949,169.7273,348444.0
2019-05-15 13:30:00,178.84,179.24,178.63,179.02,633866.0,169.7367,170.1164,169.5374,169.9076,633866.0
2019-05-15 13:35:00,179.03,179.45,178.88,179.19,423339.0,169.9171,170.3157,169.7747,170.0689,423339.0
2019-05-15 13:40:00,179.21,179.75,179.04,179.23,447576.0,170.0879,170.6004,169.9266,170.1069,447576.0
2019-05-15 13:45:00,179.26,179.49,179.03,179.41,120195.0,170.1354,170.3537,169.9171,170.2777,120195.0
2019-05-15 13:50:00,179.38,179.45,179.13,179.26,124951.0,170.2493,170.3157,170.012,170.1354,124951.0
2019-05-15 13:55:00,179.29,179.59,179.26,179.28,202235.0,170.1638,170.4486,170.1354,170.1544,202235.0
2019-05-15 14:00:00,179.26,179.31,178.88,179.07,167010.0,170.1354,170.1828,169.7747,169.955,167010.0
2019-05-15 14:05:00,179.07,179.19,178.81,179.08,172401.0,169.955,170.0689,169.7083,169.9645,172401.0
2019-05-15 14:10:00,179.08,179.25,178.99,179.2,193138.0,169.9645,170.1259,169.8791,170.0784,193138.0
2019-05-15 14:15:00,179.2,179.47,179.0,179.22,167611.0,170.0784,170.3347,169.8886,170.0974,167611.0
2019-05-15 14:20:00,179.22,179.76,179.22,179.63,273786.0,170.0974,170.6099,170.0974,170.4865,273786.0
2019-05-15 14:25:00,179.62,179.68,179.19,179.42,293875.0,170.477,170.534,170.0689,170.2872,293875.0
2019-05-15 14:30:00,179.42,179.72,179.34,179.67,250417.0,170.2872,170.572,170.2113,170.5245,250417.0
2019-05-15 14:35:00,179.67,179.82,179.5,179.67,143720.0,170.5245,170.6669,170.3632,170.5245,143720.0
2019-05-15 14:40:00,179.67,179.85,179.16,179.27,228698.0,170.5245,170.6953,170.0405,170.1449,228698.0
2019-05-15 14:45:00,179.29,179.89,179.27,179.87,203972.0,170.1638,170.7333,170.1449,170.7143,203972.0
2019-05-15 14:50:00,179.88,180.24,179.36,179.48,375536.0,170.7238,171.0655,170.2303,170.3442,375536.0
2019-05-15 14:55:00,179.49,179.63,179.25,179.44,216442.0,170.3537,170.4865,170.1259,170.3062,216442.0
2019-05-15 15:00:00,179.41,179.71,179.36,179.41,221796.0,170.2777,170.5625,170.2303,170.2777,221796.0
2019-05-15 15:05:00,179.42,179.62,179.38,179.55,191093.0,170.2872,170.477,170.2493,170.4106,191093.0
2019-05-15 15:10:00,179.57,179.79,179.42,179.6,164375.0,170.4296,170.6384,170.2872,170.4581,164375.0
2019-05-15 15:15:00,179.58,179.64,179.35,179.53,224983.0,170.4391,170.496,170.2208,170.3916,224983.0
2019-05-15 15:20:00,179.52,179.61,179.12,179.34,206096.0,170.3821,170.4676,170.0025,170.2113,206096.0
2019-05-15 15:25:00,179.31,179.43,178.72,178.84,313688.0,170.1828,170.2967,169.6229,169.7367,313688.0
2019-05-15 15:30:00,178.85,179.11,178.62,178.9,341823.0,169.7462,169.993,169.5279,169.7937,341823.0
2019-05-15 15:35:00,178.91,178.97,178.61,178.7,239672.0,169.8032,169.8601,169.5185,169.6039,239672.0
2019-05-15 15:40:00,178.71,178.76,178.11,178.55,408628.0,169.6134,169.6608,169.0439,169.4615,408628.0
2019-05-15 15:45:00,178.55,178.62,178.23,178.23,249958.0,169.4615,169.5279,169.1578,169.1578,249958.0
2019-05-15 15:50:00,178.23,178.28,177.75,177.82,429191.0,169.1578,169.2053,168.7022,168.7687,429191.0
2019-05-15 15:55:00,177.83,177.95,177.42,177.61,816847.0,168.7782,168.8921,168.389,168.5694,816847.0
2019-05-16 09:30:00,178.0,178.25,176.16,176.39,1144016.0,168.9395,169.1768,167.1932,167.4115,1144016.0
2019-05-16 09:35:00,176.39,176.39,175.03,175.73,727381.0,167.4115,167.4115,166.1207,166.7851,727381.0
2019-05-16 09:40:00,175.79,176.31,175.77,175.94,554219.0,166.842,167.3355,166.823,166.9844,554219.0
2019-05-16 09:45:00,175.97,175.97,174.75,175.01,583709.0,167.0128,167.0128,165.8549,166.1017,583709.0
2019-05-16 09:50:00,175.02,175.88,174.91,175.38,427993.0,166.1112,166.9274,166.0068,166.4529,427993.0
2019-05-16 09:55:00,175.37,176.0,175.09,175.73,513073.0,166.4434,167.0413,166.1776,166.7851,513073.0
2019-05-16 10:00:00,175.73,175.77,174.79,175.41,440669.0,166.7851,166.823,165.8929,166.4813,440669.0
2019-05-16 10:05:00,175.41,175.95,175.32,175.62,434738.0,166.4813,166.9939,166.3959,166.6807,434738.0
2019-05-16 10:10:00,175.62,176.14,175.53,176.05,283681.0,166.6807,167.1742,166.5952,167.0888,283681.0
2019-05-16 10:15:00,176.03,176.58,175.97,176.49,248003.0,167.0698,167.5918,167.0128,167.5064,248003.0
2019-05-16 10:20:00,176.47,176.71,176.23,176.67,237056.0,167.4874,167.7152,167.2596,167.6772,237056.0
2019-05-16 10:25:00,176.69,176.72,176.15,176.39,203007.0,167.6962,167.7247,167.1837,167.4115,203007.0
2019-05-16 10:30:00,176.4,176.68,176.14,176.58,214695.0,167.4209,167.6867,167.1742,167.5918,214695.0
2019-05-16 10:35:00,176.57,176.93,176.43,176.87,196557.0,167.5823,167.924,167.4494,167.867,196557.0
2019-05-16 10:40:00,176.88,177.01,176.53,176.72,230517.0,167.8765,167.9999,167.5443,167.7247,230517.0
2019-05-16 10:45:00,176.74,176.74,176.28,176.45,233544.0,167.7436,167.7436,167.3071,167.4684,233544.0
2019-05-16 10:50:00,176.44,176.64,176.18,176.18,184018.0,167.4589,167.6487,167.2121,167.2121,184018.0
2019-05-16 10:55:00,176.18,176.64,176.18,176.53,161932.0,167.2121,167.6487,167.2121,167.5443,161932.0
2019-05-16 11:00:00,176.5,176.57,176.35,176.41,116914.0,167.5159,167.5823,167.3735,167.4304,116914.0
2019-05-16 11:05:00,176.42,176.55,176.27,176.34,134331.0,167.4399,167.5633,167.2976,167.364,134331.0
2019-05-16 11:10:00,176.34,176.48,176.28,176.35,122761.0,167.364,167.4969,167.3071,167.3735,122761.0
2019-05-16 11:15:00,176.33,176.89,176.33,176.8,166459.0,167.3545,167.886,167.3545,167.8006,166459.0
2019-05-16 11:20:00,176.78,176.83,176.62,176.76,103246.0,167.7816,167.8291,167.6298,167.7626,103246.0
2019-05-16 11:25:00,176.76,177.02,176.76,176.96,177561.0,167.7626,168.0094,167.7626,167.9524,177561.0
2019-05-16 11:30:00,176.93,177.04,176.28,176.38,170509.0,167.924,168.0284,167.3071,167.402,170509.0
2019-05-16 11:35:00,176.38,177.0,176.37,176.92,131169.0,167.402,167.9904,167.3925,167.9145,131169.0
2019-05-16 11:40:00,176.9,177.3,176.85,177.28,190249.0,167.8955,168.2751,167.848,168.2562,190249.0
2019-05-16 11:45:00,177.3,177.49,176.9,177.1,203457.0,168.2751,168.4555,167.8955,168.0853,203457.0
2019-05-16 11:50:00,177.09,177.36,176.96,177.26,163858.0,168.0758,168.3321,167.9524,168.2372,163858.0
2019-05-16 11:55:00,177.27,177.39,177.13,177.14,116990.0,168.2467,168.3606,168.1138,168.1233,116990.0
2019-05-16 12:00:00,177.16,177.46,176.75,176.94,139339.0,168.1423,168.427,167.7531,167.9335,139339.0
2019-05-16 12:05:00,176.92,177.34,176.88,177.18,122101.0,167.9145,168.3131,167.8765,168.1612,122101.0
2019-05-16 12:10:00,177.17,177.33,177.01,177.24,77967.0,168.1518,168.3036,167.9999,168.2182,77967.0
2019-05-16 12:15:00,177.24,177.7,177.23,177.54,149897.0,168.2182,168.6548,168.2087,168.5029,149897.0
2019-05-16 12:20:00,177.54,177.78,177.49,177.68,118182.0,168.5029,168.7307,168.4555,168.6358,118182.0
2019-05-16 12:25:00,177.68,177.93,177.53,177.72,153973.0,168.6358,168.8731,168.4934,168.6738,153973.0
2019-05-16 12:30:00,177.73,177.96,177.72,177.89,121229.0,168.6832,168.9015,168.6738,168.8351,121229.0
2019-05-16 12:35:00,177.88,177.89,177.34,177.43,114553.0,168.8256,168.8351,168.3131,168.3985,114553.0
2019-05-16 12:40:00,177.43,177.6,177.15,177.44,90815.0,168.3985,168.5599,168.1328,168.408,90815.0
2019-05-16 12:45:00,177.47,177.59,177.32,177.43,88179.0,168.4365,168.5504,168.2941,168.3985,88179.0
2019-05-16 12:50:00,177.44,177.5,176.98,177.13,132391.0,168.408,168.465,167.9714,168.1138,132391.0
2019-05-16 12:55:00,177.13,177.24,177.04,177.16,83757.0,168.1138,168.2182,168.0284,168.1423,83757.0
2019-05-16 13:00:00,177.17,177.36,176.86,176.93,147976.0,168.1518,168.3321,167.8575,167.924,147976.0
2019-05-16 13:05:00,176.92,177.12,176.8,176.9,180954.0,167.9145,168.1043,167.8006,167.8955,180954.0
2019-05-16 13:10:00,176.9,177.09,176.88,177.08,88375.0,167.8955,168.0758,167.8765,168.0663,88375.0
2019-05-16 13:15:00,177.07,177.11,176.81,176.84,141573.0,168.0568,168.0948,167.8101,167.8386,141573.0
2019-05-16 13:20:00,176.8,176.88,176.63,176.85,137261.0,167.8006,167.8765,167.6392,167.848,137261.0
2019-05-16 13:25:00,176.85,176.98,176.76,176.76,80362.0,167.848,167.9714,167.7626,167.7626,80362.0
2019-05-16 13:30:00,176.78,176.84,176.63,176.75,61702.0,167.7816,167.8386,167.6392,167.7531,61702.0
2019-05-16 13:35:00,176.76,176.77,176.26,176.51,114480.0,167.7626,167.7721,167.2881,167.5253,114480.0
2019-05-16 13:40:00,176.5,176.51,176.13,176.15,110668.0,167.5159,167.5253,167.1647,167.1837,110668.0
2019-05-16 13:45:00,176.17,176.23,175.68,175.74,180392.0,167.2027,167.2596,166.7376,166.7945,180392.0
2019-05-16 13:50:00,175.69,175.92,175.61,175.85,116341.0,166.7471,166.9654,166.6712,166.8989,116341.0
2019-05-16 13:55:00,175.84,175.93,175.75,175.79,111016.0,166.8895,166.9749,166.804,166.842,111016.0
2019-05-16 14:00:00,175.81,175.89,175.62,175.65,95613.0,166.861,166.9369,166.6807,166.7091,95613.0
2019-05-16 14:05:00,175.64,175.91,175.64,175.72,88951.0,166.6996,166.9559,166.6996,166.7756,88951.0
2019-05-16 14:10:00,175.73,175.74,175.34,175.54,145575.0,166.7851,166.7945,166.4149,166.6047,145575.0
2019-05-16 14:15:00,175.55,175.67,175.28,175.67,177625.0,166.6142,166.7281,166.358,166.7281,177625.0
2019-05-16 14:20:00,175.68,175.97,175.64,175.94,121691.0,166.7376,167.0128,166.6996,166.9844,121691.0
2019-05-16 14:25:00,175.94,176.04,175.87,175.99,138932.0,166.9844,167.0793,166.9179,167.0318,138932.0
2019-05-16 14:30:00,176.0,176.04,175.82,175.83,92089.0,167.0413,167.0793,166.8705,166.88,92089.0
2019-05-16 14:35:00,175.84,176.06,175.72,176.02,114669.0,166.8895,167.0983,166.7756,167.0603,114669.0
2019-05-16 14:40:00,176.04,176.12,175.97,176.08,106180.0,167.0793,167.1552,167.0128,167.1172,106180.0
2019-05-16 14:45:00,176.07,176.34,176.03,176.27,150687.0,167.1077,167.364,167.0698,167.2976,150687.0
2019-05-16 14:50:00,176.27,176.42,176.19,176.31,282708.0,167.2976,167.4399,167.2216,167.3355,282708.0
2019-05-16 14:55:00,176.3,176.62,176.16,176.54,152635.0,167.326,167.6298,167.1932,167.5538,152635.0
2019-05-16 15:00:00,176.53,176.62,176.46,176.56,126644.0,167.5443,167.6298,167.4779,167.5728,126644.0
2019-05-16 15:05:00,176.58,176.63,176.26,176.35,211316.0,167.5918,167.6392,167.2881,167.3735,211316.0
2019-05-16 15:10:00,176.35,176.48,176.31,176.4,162061.0,167.3735,167.4969,167.3355,167.4209,162061.0
2019-05-16 15:15:00,176.43,176.48,176.32,176.36,101768.0,167.4494,167.4969,167.345,167.383,101768.0
2019-05-16 15:20:00,176.38,176.45,176.31,176.4,108610.0,167.402,167.4684,167.3355,167.4209,108610.0
2019-05-16 15:25:00,176.38,176.47,176.34,176.38,95619.0,167.402,167.4874,167.364,167.402,95619.0
2019-05-16 15:30:00,176.38,176.48,176.31,176.42,156906.0,167.402,167.4969,167.3355,167.4399,156906.0
2019-05-16 15:35:00,176.42,176.45,175.9,175.96,144766.0,167.4399,167.4684,166.9464,167.0033,144766.0
2019-05-16 15:40:00,175.98,176.02,175.78,175.99,215084.0,167.0223,167.0603,166.8325,167.0318,215084.0
2019-05-16 15:45:00,176.0,176.03,175.88,175.97,171771.0,167.0413,167.0698,166.9274,167.0128,171771.0
2019-05-16 15:50:00,175.97,176.02,175.81,176.0,292682.0,167.0128,167.0603,166.861,167.0413,292682.0
2019-05-16 15:55:00,175.99,176.09,175.29,175.57,616166.0,167.0318,167.1267,166.3674,166.6332,616166.0
2019-05-17 09:30:00,171.69,172.06,169.99,171.06,1332707.0,162.9507,163.3019,161.3372,162.3528,1332707.0
2019-05-17 09:35:00,171.0,171.84,171.0,171.64,416327.0,162.2958,163.0931,162.2958,162.9032,416327.0
2019-05-17 09:40:00,171.61,172.29,171.28,171.45,470391.0,162.8748,163.5202,162.5616,162.7229,470391.0
2019-05-17 09:45:00,171.46,171.7,170.94,171.5,409763.0,162.7324,162.9602,162.2389,162.7704,409763.0
2019-05-17 09:50:00,171.49,171.55,170.4,170.4,323960.0,162.7609,162.8178,161.7264,161.7264,323960.0
2019-05-17 09:55:00,170.45,170.99,170.25,170.27,285989.0,161.7738,162.2863,161.584,161.603,285989.0
2019-05-17 10:00:00,170.3,170.66,170.01,170.06,315058.0,161.6314,161.9731,161.3562,161.4037,315058.0
2019-05-17 10:05:00,170.07,170.54,169.87,170.15,399456.0,161.4132,161.8592,161.2233,161.4891,399456.0
2019-05-17 10:10:00,170.14,170.36,169.8,170.09,351842.0,161.4796,161.6884,161.1569,161.4321,351842.0
2019-05-17 10:15:00,170.1,170.71,170.02,170.35,195747.0,161.4416,162.0206,161.3657,161.6789,195747.0
2019-05-17 10:20:00,170.34,170.61,170.22,170.43,218678.0,161.6694,161.9257,161.5555,161.7548,218678.0
2019-05-17 10:25:00,170.44,170.93,170.24,170.74,157657.0,161.7643,162.2294,161.5745,162.0491,157657.0
2019-05-17 10:30:00,170.73,170.91,170.66,170.83,133161.0,162.0396,162.2104,161.9731,162.1345,133161.0
2019-05-17 10:35:00,170.84,170.9,170.5,170.89,104038.0,162.144,162.2009,161.8213,162.1914,104038.0
2019-05-17 10:40:00,170.91,171.4,170.82,171.27,257746.0,162.2104,162.6755,162.125,162.5521,257746.0
2019-05-17 10:45:00,171.26,171.53,170.86,171.04,222227.0,162.5426,162.7988,162.1629,162.3338,222227.0
2019-05-17 10:50:00,171.03,171.38,170.96,171.19,114205.0,162.3243,162.6565,162.2579,162.4761,114205.0
2019-05-17 10:55:00,171.18,171.23,170.95,170.99,173703.0,162.4667,162.5141,162.2484,162.2863,173703.0
2019-05-17 11:00:00,171.05,171.16,170.76,170.82,141131.0,162.3433,162.4477,162.068,162.125,141131.0
2019-05-17 11:05:00,170.82,171.03,170.8,170.84,117257.0,162.125,162.3243,162.106,162.144,117257.0
2019-05-17 11:10:00,170.86,170.99,170.6,170.87,112101.0,162.1629,162.2863,161.9162,162.1724,112101.0
2019-05-17 11:15:00,170.89,171.04,170.33,170.42,191425.0,162.1914,162.3338,161.6599,161.7453,191425.0
2019-05-17 11:20:00,170.41,170.65,170.34,170.51,120831.0,161.7358,161.9636,161.6694,161.8308,120831.0
2019-05-17 11:25:00,170.5,170.62,170.22,170.62,121674.0,161.8213,161.9352,161.5555,161.9352,121674.0
2019-05-17 11:30:00,170.62,170.72,170.12,170.16,201140.0,161.9352,162.0301,161.4606,161.4986,201140.0
2019-05-17 11:35:00,170.18,170.22,170.0,170.04,151135.0,161.5176,161.5555,161.3467,161.3847,151135.0
2019-05-17 11:40:00,170.08,170.14,169.89,170.14,596739.0,161.4226,161.4796,161.2423,161.4796,596739.0
2019-05-17 11:45:00,170.15,170.19,169.68,169.7,233344.0,161.4891,161.527,161.043,161.062,233344.0
2019-05-17 11:50:00,169.68,169.98,169.49,169.95,163510.0,161.043,161.3277,160.8627,161.2993,163510.0
2019-05-17 11:55:00,169.94,170.1,169.76,169.95,183375.0,161.2898,161.4416,161.1189,161.2993,183375.0
2019-05-17 12:00:00,169.95,169.95,169.56,169.59,106734.0,161.2993,161.2993,160.9291,160.9576,106734.0
2019-05-17 12:05:00,169.6,169.6,169.11,169.23,277638.0,160.9671,160.9671,160.502,160.6159,277638.0
2019-05-17 12:10:00,169.23,169.36,169.06,169.08,216390.0,160.6159,160.7393,160.4546,160.4735,216390.0
2019-05-17 12:15:00,169.07,169.83,169.02,169.71,187697.0,160.4641,161.1854,160.4166,161.0715,187697.0
2019-05-17 12:20:00,169.71,169.97,169.69,169.72,114476.0,161.0715,161.3182,161.0525,161.081,114476.0
2019-05-17 12:25:00,169.74,169.95,169.62,169.71,104236.0,161.1,161.2993,160.9861,161.0715,104236.0
2019-05-17 12:30:00,169.69,169.86,169.51,169.52,76160.0,161.0525,161.2138,160.8817,160.8912,76160.0
2019-05-17 12:35:00,169.5,169.88,169.5,169.85,83497.0,160.8722,161.2328,160.8722,161.2044,83497.0
2019-05-17 12:40:00,169.85,170.29,169.76,170.18,187004.0,161.2044,161.622,161.1189,161.5176,187004.0
2019-05-17 12:45:00,170.17,170.42,169.95,170.01,167488.0,161.5081,161.7453,161.2993,161.3562,167488.0
2019-05-17 12:50:00,170.0,170.29,169.98,170.28,93389.0,161.3467,161.622,161.3277,161.6125,93389.0
2019-05-17 12:55:00,170.29,170.3,169.95,170.06,74223.0,161.622,161.6314,161.2993,161.4037,74223.0
2019-05-17 13:00:00,170.04,170.15,169.91,170.1,70899.0,161.3847,161.4891,161.2613,161.4416,70899.0
2019-05-17 13:05:00,170.12,170.25,169.86,170.1,74945.0,161.4606,161.584,161.2138,161.4416,74945.0
2019-05-17 13:10:00,170.1,170.31,170.06,170.28,78047.0,161.4416,161.6409,161.4037,161.6125,78047.0
2019-05-17 13:15:00,170.24,170.48,170.03,170.1,120033.0,161.5745,161.8023,161.3752,161.4416,120033.0
2019-05-17 13:20:00,170.08,170.12,169.95,169.95,68096.0,161.4226,161.4606,161.2993,161.2993,68096.0
2019-05-17 13:25:00,169.96,170.02,169.68,169.69,86383.0,161.3088,161.3657,161.043,161.0525,86383.0
2019-05-17 13:30:00,169.7,169.8,169.58,169.75,73423.0,161.062,161.1569,160.9481,161.1094,73423.0
2019-05-17 13:35:00,169.75,169.86,169.65,169.73,62163.0,161.1094,161.2138,161.0145,161.0905,62163.0
2019-05-17 13:40:00,169.77,169.86,169.54,169.78,69020.0,161.1284,161.2138,160.9101,161.1379,69020.0
2019-05-17 13:45:00,169.78,169.96,169.68,169.76,76335.0,161.1379,161.3088,161.043,161.1189,76335.0
2019-05-17 13:50:00,169.78,169.89,169.69,169.88,88341.0,161.1379,161.2423,161.0525,161.2328,88341.0
2019-05-17 13:55:00,169.86,170.14,169.75,170.05,100171.0,161.2138,161.4796,161.1094,161.3942,100171.0
2019-05-17 14:00:00,170.05,170.17,169.95,170.02,71599.0,161.3942,161.5081,161.2993,161.3657,71599.0
2019-05-17 14:05:00,170.03,170.03,169.52,169.57,117491.0,161.3752,161.3752,160.8912,160.9386,117491.0
2019-05-17 14:10:00,169.56,169.73,169.44,169.62,94102.0,160.9291,161.0905,160.8152,160.9861,94102.0
2019-05-17 14:15:00,169.61,169.67,169.48,169.55,69144.0,160.9766,161.0335,160.8532,160.9196,69144.0
2019-05-17 14:20:00,169.55,169.6,169.46,169.51,71100.0,160.9196,160.9671,160.8342,160.8817,71100.0
2019-05-17 14:25:00,169.51,169.54,169.07,169.07,227942.0,160.8817,160.9101,160.4641,160.4641,227942.0
2019-05-17 14:30:00,169.08,169.19,169.06,169.15,167014.0,160.4735,160.5779,160.4546,160.54,167014.0
2019-05-17 14:35:00,169.14,169.66,169.12,169.65,159324.0,160.5305,161.024,160.5115,161.0145,159324.0
2019-05-17 14:40:00,169.63,169.76,169.51,169.69,127221.0,160.9956,161.1189,160.8817,161.0525,127221.0
2019-05-17 14:45:00,169.67,169.69,169.43,169.46,281448.0,161.0335,161.0525,160.8057,160.8342,281448.0
2019-05-17 14:50:00,169.46,169.79,169.44,169.67,129760.0,160.8342,161.1474,160.8152,161.0335,129760.0
2019-05-17 14:55:00,169.67,169.69,169.57,169.61,155224.0,161.0335,161.0525,160.9386,160.9766,155224.0
2019-05-17 15:00:00,169.61,169.64,169.0,169.24,406842.0,160.9766,161.005,160.3976,160.6254,406842.0
2019-05-17 15:05:00,169.23,169.7,169.06,169.09,299652.0,160.6159,161.062,160.4546,160.483,299652.0
2019-05-17 15:10:00,169.07,169.4,169.01,169.37,265497.0,160.4641,160.7773,160.4071,160.7488,265497.0
2019-05-17 15:15:00,169.36,169.51,169.0,169.04,203152.0,160.7393,160.8817,160.3976,160.4356,203152.0
2019-05-17 15:20:00,169.01,169.28,168.83,169.11,275456.0,160.4071,160.6634,160.2363,160.502,275456.0
2019-05-17 15:25:00,169.11,169.43,168.95,169.4,152485.0,160.502,160.8057,160.3502,160.7773,152485.0
2019-05-17 15:30:00,169.38,169.39,168.73,169.01,207828.0,160.7583,160.7678,160.1414,160.4071,207828.0
2019-05-17 15:35:00,169.01,169.06,168.66,168.68,163624.0,160.4071,160.4546,160.0749,160.0939,163624.0
2019-05-17 15:40:00,168.69,169.23,168.49,168.91,317781.0,160.1034,160.6159,159.9136,160.3122,317781.0
2019-05-17 15:45:00,168.93,169.01,168.5,168.89,336685.0,160.3312,160.4071,159.9231,160.2932,336685.0
2019-05-17 15:50:00,168.89,169.56,168.75,169.43,701216.0,160.2932,160.9291,160.1603,160.8057,701216.0
2019-05-17 15:55:00,169.43,169.88,169.4,169.56,888158.0,160.8057,161.2328,160.7773,160.9291,888158.0
2019-05-20 09:30:00,164.44,164.57,161.54,161.64,2055501.0,156.0697,156.1931,153.3173,153.4123,2055501.0
2019-05-20 09:35:00,161.6,162.0,160.37,161.41,1306598.0,153.3743,153.7539,152.2069,153.194,1306598.0
2019-05-20 09:40:00,161.37,162.02,160.8,161.49,937428.0,153.156,153.7729,152.615,153.2699,937428.0
2019-05-20 09:45:00,161.49,162.12,160.6,160.82,805265.0,153.2699,153.8678,152.4252,152.634,805265.0
2019-05-20 09:50:00,160.82,161.28,160.02,160.22,928641.0,152.634,153.0706,151.8747,152.0645,928641.0
2019-05-20 09:55:00,160.21,161.82,160.15,161.82,754800.0,152.055,153.5831,151.9981,153.5831,754800.0
2019-05-20 10:00:00,161.78,162.44,161.34,162.42,606382.0,153.5451,154.1715,153.1275,154.1526,606382.0
2019-05-20 10:05:00,162.33,162.87,162.08,162.28,474989.0,154.0671,154.5796,153.8299,154.0197,474989.0
2019-05-20 10:10:00,162.26,163.49,161.75,163.0,584737.0,154.0007,155.1681,153.5167,154.703,584737.0
2019-05-20 10:15:00,163.0,163.4,162.75,163.05,442909.0,154.703,155.0827,154.4658,154.7505,442909.0
2019-05-20 10:20:00,163.0,163.68,162.85,163.23,295358.0,154.703,155.3484,154.5607,154.9213,295358.0
2019-05-20 10:25:00,163.25,163.75,163.1,163.27,348511.0,154.9403,155.4149,154.7979,154.9593,348511.0
2019-05-20 10:30:00,163.25,163.5,162.7,163.3,308970.0,154.9403,155.1776,154.4183,154.9878,308970.0
2019-05-20 10:35:00,163.29,164.19,163.29,164.16,289187.0,154.9783,155.8325,154.9783,155.804,289187.0
2019-05-20 10:40:00,164.18,164.5,163.86,164.02,308295.0,155.823,156.1267,155.5193,155.6711,308295.0
2019-05-20 10:45:00,164.02,164.27,163.29,163.37,267005.0,155.6711,155.9084,154.9783,155.0542,267005.0
2019-05-20 10:50:00,163.41,163.98,163.35,163.37,238975.0,155.0922,155.6331,155.0352,155.0542,238975.0
2019-05-20 10:55:00,163.37,163.89,163.32,163.81,269479.0,155.0542,155.5477,155.0067,155.4718,269479.0
2019-05-20 11:00:00,163.81,163.9,163.0,163.28,202059.0,155.4718,155.5572,154.703,154.9688,202059.0
2019-05-20 11:05:00,163.25,163.27,162.61,162.75,230592.0,154.9403,154.9593,154.3329,154.4658,230592.0
2019-05-20 11:10:00,162.76,162.87,162.17,162.45,237379.0,154.4752,154.5796,153.9153,154.181,237379.0
2019-05-20 11:15:00,162.45,162.46,161.69,161.7,289923.0,154.181,154.1905,153.4597,153.4692,289923.0
2019-05-20 11:20:00,161.73,162.0,161.63,161.79,202392.0,153.4977,153.7539,153.4028,153.5546,202392.0
2019-05-20 11:25:00,161.76,162.34,161.75,161.94,203757.0,153.5261,154.0766,153.5167,153.697,203757.0
2019-05-20 11:30:00,161.95,162.23,161.83,162.0,151935.0,153.7065,153.9722,153.5926,153.7539,151935.0
2019-05-20 11:35:00,162.01,162.03,161.42,161.83,270899.0,153.7634,153.7824,153.2035,153.5926,270899.0
2019-05-20 11:40:00,161.85,162.0,161.67,161.86,151698.0,153.6116,153.7539,153.4407,153.6211,151698.0
2019-05-20 11:45:00,161.87,162.19,161.71,161.85,252595.0,153.6305,153.9343,153.4787,153.6116,252595.0
2019-05-20 11:50:00,161.85,162.05,161.6,161.92,229092.0,153.6116,153.8014,153.3743,153.678,229092.0
2019-05-20 11:55:00,161.9,161.97,161.66,161.9,182453.0,153.659,153.7255,153.4312,153.659,182453.0
2019-05-20 12:00:00,161.91,162.42,161.78,162.35,242996.0,153.6685,154.1526,153.5451,154.0861,242996.0
2019-05-20 12:05:00,162.34,162.71,162.3,162.69,217084.0,154.0766,154.4278,154.0387,154.4088,217084.0
2019-05-20 12:10:00,162.69,162.74,162.47,162.53,157429.0,154.4088,154.4563,154.2,154.257,157429.0
2019-05-20 12:15:00,162.54,162.65,162.47,162.62,154078.0,154.2664,154.3708,154.2,154.3424,154078.0
2019-05-20 12:20:00,162.59,162.61,162.37,162.49,118705.0,154.3139,154.3329,154.1051,154.219,118705.0
2019-05-20 12:25:00,162.49,162.61,162.14,162.2,196402.0,154.219,154.3329,153.8868,153.9438,196402.0
2019-05-20 12:30:00,162.2,162.33,162.0,162.1,134457.0,153.9438,154.0671,153.7539,153.8488,134457.0
2019-05-20 12:35:00,162.08,162.32,161.94,162.08,146089.0,153.8299,154.0576,153.697,153.8299,146089.0
2019-05-20 12:40:00,162.06,162.16,161.93,161.93,130312.0,153.8109,153.9058,153.6875,153.6875,130312.0
2019-05-20 12:45:00,161.93,161.97,161.6,161.64,232486.0,153.6875,153.7255,153.3743,153.4123,232486.0
2019-05-20 12:50:00,161.62,161.73,161.15,161.15,197967.0,153.3933,153.4977,152.9472,152.9472,197967.0
2019-05-20 12:55:00,161.15,161.35,161.05,161.16,243879.0,152.9472,153.137,152.8523,152.9567,243879.0
2019-05-20 13:00:00,161.15,161.33,161.08,161.17,148348.0,152.9472,153.118,152.8808,152.9662,148348.0
2019-05-20 13:05:00,161.17,161.37,161.16,161.34,212730.0,152.9662,153.156,152.9567,153.1275,212730.0
2019-05-20 13:10:00,161.37,161.67,161.27,161.55,129130.0,153.156,153.4407,153.0611,153.3268,129130.0
2019-05-20 13:15:00,161.55,161.7,161.3,161.48,126966.0,153.3268,153.4692,153.0896,153.2604,126966.0
2019-05-20 13:20:00,161.5,161.55,161.18,161.24,117200.0,153.2794,153.3268,152.9757,153.0326,117200.0
2019-05-20 13:25:00,161.21,161.47,161.17,161.44,128070.0,153.0041,153.2509,152.9662,153.2224,128070.0
2019-05-20 13:30:00,161.44,161.52,161.2,161.34,109087.0,153.2224,153.2984,152.9947,153.1275,109087.0
2019-05-20 13:35:00,161.34,161.64,161.31,161.38,148048.0,153.1275,153.4123,153.0991,153.1655,148048.0
2019-05-20 13:40:00,161.38,161.42,161.14,161.19,143928.0,153.1655,153.2035,152.9377,152.9852,143928.0
2019-05-20 13:45:00,161.2,161.3,161.05,161.21,186145.0,152.9947,153.0896,152.8523,153.0041,186145.0
2019-05-20 13:50:00,161.21,161.39,161.05,161.13,126421.0,153.0041,153.175,152.8523,152.9282,126421.0
2019-05-20 13:55:00,161.12,161.17,160.83,161.06,256757.0,152.9187,152.9662,152.6435,152.8618,256757.0
2019-05-20 14:00:00,161.06,161.11,160.82,160.88,161248.0,152.8618,152.9092,152.634,152.6909,161248.0
2019-05-20 14:05:00,160.87,161.27,160.84,161.06,172242.0,152.6815,153.0611,152.653,152.8618,172242.0
2019-05-20 14:10:00,161.06,161.22,160.94,161.04,131630.0,152.8618,153.0136,152.7479,152.8428,131630.0
2019-05-20 14:15:00,161.04,161.14,160.89,160.98,131894.0,152.8428,152.9377,152.7004,152.7859,131894.0
2019-05-20 14:20:00,160.97,161.16,160.88,161.13,144244.0,152.7764,152.9567,152.6909,152.9282,144244.0
2019-05-20 14:25:00,161.12,161.33,160.97,161.29,239370.0,152.9187,153.118,152.7764,153.0801,239370.0
2019-05-20 14:30:00,161.27,161.75,161.25,161.29,240495.0,153.0611,153.5167,153.0421,153.0801,240495.0
2019-05-20 14:35:00,161.29,161.31,161.0,161.02,160135.0,153.0801,153.0991,152.8048,152.8238,160135.0
2019-05-20 14:40:00,161.03,161.05,160.78,160.86,173777.0,152.8333,152.8523,152.596,152.672,173777.0
2019-05-20 14:45:00,160.86,160.94,160.58,160.6,213293.0,152.672,152.7479,152.4062,152.4252,213293.0
2019-05-20 14:50:00,160.61,160.64,160.35,160.35,289430.0,152.4347,152.4632,152.1879,152.1879,289430.0
2019-05-20 14:55:00,160.35,160.48,160.25,160.31,251656.0,152.1879,152.3113,152.093,152.15,251656.0
2019-05-20 15:00:00,160.34,160.52,160.26,160.32,241205.0,152.1784,152.3493,152.1025,152.1594,241205.0
2019-05-20 15:05:00,160.32,160.58,160.23,160.39,212676.0,152.1594,152.4062,152.074,152.2259,212676.0
2019-05-20 15:10:00,160.37,160.44,160.11,160.37,299074.0,152.2069,152.2733,151.9601,152.2069,299074.0
2019-05-20 15:15:00,160.38,160.64,160.27,160.54,262048.0,152.2164,152.4632,152.112,152.3682,262048.0
2019-05-20 15:20:00,160.53,160.94,160.49,160.84,306823.0,152.3588,152.7479,152.3208,152.653,306823.0
2019-05-20 15:25:00,160.82,161.38,160.75,161.35,342470.0,152.634,153.1655,152.5676,153.137,342470.0
2019-05-20 15:30:00,161.33,161.6,161.22,161.55,282512.0,153.118,153.3743,153.0136,153.3268,282512.0
2019-05-20 15:35:00,161.55,161.62,161.24,161.49,312601.0,153.3268,153.3933,153.0326,153.2699,312601.0
2019-05-20 15:40:00,161.49,161.51,160.9,160.97,404309.0,153.2699,153.2889,152.7099,152.7764,404309.0
2019-05-20 15:45:00,160.97,161.02,160.62,160.7,416641.0,152.7764,152.8238,152.4442,152.5201,416641.0
2019-05-20 15:50:00,160.71,161.23,160.71,161.08,524971.0,152.5296,153.0231,152.5296,152.8808,524971.0
2019-05-20 15:55:00,161.08,161.08,160.6,160.67,943460.0,152.8808,152.8808,152.4252,152.4916,943460.0
2019-05-21 09:30:00,163.16,165.59,163.12,164.0,1806314.0,154.8549,157.1612,154.8169,155.6521,1806314.0
2019-05-21 09:35:00,164.0,164.35,162.52,162.84,811994.0,155.6521,155.9843,154.2475,154.5512,811994.0
2019-05-21 09:40:00,162.81,163.27,162.56,163.0,674607.0,154.5227,154.9593,154.2854,154.703,674607.0
2019-05-21 09:45:00,163.03,163.18,162.64,163.14,442400.0,154.7315,154.8739,154.3614,154.8359,442400.0
2019-05-21 09:50:00,163.14,163.24,162.75,162.83,505290.0,154.8359,154.9308,154.4658,154.5417,505290.0
2019-05-21 09:55:00,162.83,163.35,162.69,163.23,459679.0,154.5417,155.0352,154.4088,154.9213,459679.0
2019-05-21 10:00:00,163.21,164.1,163.04,163.56,520334.0,154.9023,155.747,154.741,155.2345,520334.0
2019-05-21 10:05:00,163.56,163.74,163.35,163.5,327277.0,155.2345,155.4054,155.0352,155.1776,327277.0
2019-05-21 10:10:00,163.52,163.61,162.82,162.99,366688.0,155.1966,155.282,154.5322,154.6935,366688.0
2019-05-21 10:15:00,162.98,163.45,162.94,163.19,338759.0,154.684,155.1301,154.6461,154.8834,338759.0
2019-05-21 10:20:00,163.19,163.65,163.11,163.54,273038.0,154.8834,155.3199,154.8074,155.2155,273038.0
2019-05-21 10:25:00,163.54,163.73,163.12,163.24,258019.0,155.2155,155.3959,154.8169,154.9308,258019.0
2019-05-21 10:30:00,163.24,163.51,162.93,163.42,224282.0,154.9308,155.1871,154.6366,155.1017,224282.0
2019-05-21 10:35:00,163.37,163.41,163.01,163.18,241735.0,155.0542,155.0922,154.7125,154.8739,241735.0
2019-05-21 10:40:00,163.17,163.89,163.13,163.83,280744.0,154.8644,155.5477,154.8264,155.4908,280744.0
2019-05-21 10:45:00,163.83,164.07,163.8,163.82,282917.0,155.4908,155.7186,155.4623,155.4813,282917.0
2019-05-21 10:50:00,163.83,164.13,163.69,164.0,290809.0,155.4908,155.7755,155.3579,155.6521,290809.0
2019-05-21 10:55:00,164.0,164.22,163.78,163.78,274211.0,155.6521,155.8609,155.4433,155.4433,274211.0
2019-05-21 11:00:00,163.81,163.94,163.52,163.53,193468.0,155.4718,155.5952,155.1966,155.2061,193468.0
2019-05-21 11:05:00,163.54,163.91,163.52,163.86,170007.0,155.2155,155.5667,155.1966,155.5193,170007.0
2019-05-21 11:10:00,163.87,164.15,163.87,163.93,244609.0,155.5287,155.7945,155.5287,155.5857,244609.0
2019-05-21 11:15:00,163.92,163.96,163.61,163.89,168587.0,155.5762,155.6142,155.282,155.5477,168587.0
2019-05-21 11:20:00,163.9,163.95,163.35,163.58,193270.0,155.5572,155.6047,155.0352,155.2535,193270.0
2019-05-21 11:25:00,163.58,163.61,163.37,163.4,132371.0,155.2535,155.282,155.0542,155.0827,132371.0
2019-05-21 11:30:00,163.41,163.79,163.31,163.67,166286.0,155.0922,155.4528,154.9973,155.3389,166286.0
2019-05-21 11:35:00,163.65,163.74,163.47,163.55,122602.0,155.3199,155.4054,155.1491,155.225,122602.0
2019-05-21 11:40:00,163.57,163.6,163.39,163.49,101945.0,155.244,155.2725,155.0732,155.1681,101945.0
2019-05-21 11:45:00,163.5,163.61,163.39,163.39,94088.0,155.1776,155.282,155.0732,155.0732,94088.0
2019-05-21 11:50:00,163.38,163.49,163.17,163.34,141267.0,155.0637,155.1681,154.8644,155.0257,141267.0
2019-05-21 11:55:00,163.33,163.55,163.27,163.41,117540.0,155.0162,155.225,154.9593,155.0922,117540.0
2019-05-21 12:00:00,163.42,164.06,163.42,163.74,250981.0,155.1017,155.7091,155.1017,155.4054,250981.0
2019-05-21 12:05:00,163.76,163.9,163.61,163.66,91612.0,155.4243,155.5572,155.282,155.3294,91612.0
2019-05-21 12:10:00,163.67,164.07,163.64,164.02,103552.0,155.3389,155.7186,155.3105,155.6711,103552.0
2019-05-21 12:15:00,164.03,164.1,163.91,164.06,125225.0,155.6806,155.747,155.5667,155.7091,125225.0
2019-05-21 12:20:00,164.07,164.4,164.01,164.26,215935.0,155.7186,156.0318,155.6616,155.8989,215935.0
2019-05-21 12:25:00,164.26,164.29,164.09,164.14,127148.0,155.8989,155.9274,155.7375,155.785,127148.0
2019-05-21 12:30:00,164.17,164.23,163.9,163.93,114769.0,155.8135,155.8704,155.5572,155.5857,114769.0
2019-05-21 12:35:00,163.94,164.04,163.9,163.93,77975.0,155.5952,155.6901,155.5572,155.5857,77975.0
2019-05-21 12:40:00,163.95,164.07,163.94,164.02,125445.0,155.6047,155.7186,155.5952,155.6711,125445.0
2019-05-21 12:45:00,163.99,164.08,163.93,164.01,115458.0,155.6426,155.7281,155.5857,155.6616,115458.0
2019-05-21 12:50:00,164.02,164.2,163.98,164.16,118407.0,155.6711,155.8419,155.6331,155.804,118407.0
2019-05-21 12:55:00,164.14,164.14,163.75,163.82,85913.0,155.785,155.785,155.4149,155.4813,85913.0
2019-05-21 13:00:00,163.82,164.14,163.81,164.1,114696.0,155.4813,155.785,155.4718,155.747,114696.0
2019-05-21 13:05:00,164.1,164.27,163.91,163.97,97597.0,155.747,155.9084,155.5667,155.6237,97597.0
2019-05-21 13:10:00,163.98,164.32,163.92,164.19,113098.0,155.6331,155.9558,155.5762,155.8325,113098.0
2019-05-21 13:15:00,164.17,164.17,163.9,163.9,106566.0,155.8135,155.8135,155.5572,155.5572,106566.0
2019-05-21 13:20:00,163.94,163.94,163.72,163.73,81240.0,155.5952,155.5952,155.3864,155.3959,81240.0
2019-05-21 13:25:00,163.75,163.83,163.58,163.63,124480.0,155.4149,155.4908,155.2535,155.301,124480.0
2019-05-21 13:30:00,163.62,163.87,163.61,163.79,98784.0,155.2915,155.5287,155.282,155.4528,98784.0
2019-05-21 13:35:00,163.78,163.96,163.78,163.86,71896.0,155.4433,155.6142,155.4433,155.5193,71896.0
2019-05-21 13:40:00,163.86,163.88,163.54,163.57,97149.0,155.5193,155.5382,155.2155,155.244,97149.0
2019-05-21 13:45:00,163.57,163.82,163.55,163.77,87375.0,155.244,155.4813,155.225,155.4338,87375.0
2019-05-21 13:50:00,163.78,163.99,163.75,163.92,103028.0,155.4433,155.6426,155.4149,155.5762,103028.0
2019-05-21 13:55:00,163.91,163.95,163.79,163.89,76740.0,155.5667,155.6047,155.4528,155.5477,76740.0
2019-05-21 14:00:00,163.86,163.98,163.84,163.9,79496.0,155.5193,155.6331,155.5003,155.5572,79496.0
2019-05-21 14:05:00,163.89,164.08,163.44,163.47,202597.0,155.5477,155.7281,155.1206,155.1491,202597.0
2019-05-21 14:10:00,163.48,163.59,163.36,163.55,112575.0,155.1586,155.263,155.0447,155.225,112575.0
2019-05-21 14:15:00,163.56,163.69,163.46,163.53,77870.0,155.2345,155.3579,155.1396,155.2061,77870.0
2019-05-21 14:20:00,163.53,163.61,163.41,163.48,90527.0,155.2061,155.282,155.0922,155.1586,90527.0
2019-05-21 14:25:00,163.46,163.9,163.41,163.72,82494.0,155.1396,155.5572,155.0922,155.3864,82494.0
2019-05-21 14:30:00,163.74,163.87,163.55,163.59,91614.0,155.4054,155.5287,155.225,155.263,91614.0
2019-05-21 14:35:00,163.59,163.65,163.47,163.56,81936.0,155.263,155.3199,155.1491,155.2345,81936.0
2019-05-21 14:40:00,163.56,163.89,163.5,163.87,77092.0,155.2345,155.5477,155.1776,155.5287,77092.0
2019-05-21 14:45:00,163.87,163.96,163.78,163.92,111479.0,155.5287,155.6142,155.4433,155.5762,111479.0
2019-05-21 14:50:00,163.92,163.93,163.73,163.84,101081.0,155.5762,155.5857,155.3959,155.5003,101081.0
2019-05-21 14:55:00,163.84,163.95,163.83,163.9,214895.0,155.5003,155.6047,155.4908,155.5572,214895.0
2019-05-21 15:00:00,163.89,163.9,163.57,163.74,112805.0,155.5477,155.5572,155.244,155.4054,112805.0
2019-05-21 15:05:00,163.75,163.88,163.71,163.76,73240.0,155.4149,155.5382,155.3769,155.4243,73240.0
2019-05-21 15:10:00,163.79,163.86,163.6,163.62,75944.0,155.4528,155.5193,155.2725,155.2915,75944.0
2019-05-21 15:15:00,163.61,163.7,163.53,163.6,83701.0,155.282,155.3674,155.2061,155.2725,83701.0
2019-05-21 15:20:00,163.6,163.71,163.46,163.71,96781.0,155.2725,155.3769,155.1396,155.3769,96781.0
2019-05-21 15:25:00,163.72,163.8,163.61,163.64,118256.0,155.3864,155.4623,155.282,155.3105,118256.0
2019-05-21 15:30:00,163.62,163.7,163.52,163.53,171142.0,155.2915,155.3674,155.1966,155.2061,171142.0
2019-05-21 15:35:00,163.54,163.58,163.41,163.49,176122.0,155.2155,155.2535,155.0922,155.1681,176122.0
2019-05-21 15:40:00,163.5,163.64,163.49,163.54,137392.0,155.1776,155.3105,155.1681,155.2155,137392.0
2019-05-21 15:45:00,163.54,163.56,163.4,163.45,213270.0,155.2155,155.2345,155.0827,155.1301,213270.0
2019-05-21 15:50:00,163.46,163.53,163.33,163.49,270253.0,155.1396,155.2061,155.0162,155.1681,270253.0
2019-05-21 15:55:00,163.48,163.87,163.36,163.44,637634.0,155.1586,155.5287,155.0447,155.1206,637634.0
2019-05-22 09:30:00,162.4,162.82,161.28,161.64,732457.0,154.1336,154.5322,153.0706,153.4123,732457.0
2019-05-22 09:35:00,161.67,162.06,160.71,161.02,565991.0,153.4407,153.8109,152.5296,152.8238,565991.0
2019-05-22 09:40:00,161.01,161.38,160.5,160.76,398289.0,152.8143,153.1655,152.3303,152.5771,398289.0
2019-05-22 09:45:00,160.78,160.82,160.23,160.39,437330.0,152.596,152.634,152.074,152.2259,437330.0
2019-05-22 09:50:00,160.38,160.53,160.05,160.23,456175.0,152.2164,152.3588,151.9032,152.074,456175.0
2019-05-22 09:55:00,160.26,160.28,160.0,160.21,695818.0,152.1025,152.1215,151.8557,152.055,695818.0
2019-05-22 10:00:00,160.2,160.27,159.78,159.92,927092.0,152.0456,152.112,151.6469,151.7798,927092.0
2019-05-22 10:05:00,159.95,160.09,159.51,159.52,541388.0,151.8083,151.9412,151.3907,151.4002,541388.0
2019-05-22 10:10:00,159.53,159.79,159.21,159.64,476610.0,151.4097,151.6564,151.1059,151.5141,476610.0
2019-05-22 10:15:00,159.6,160.27,159.58,159.75,566879.0,151.4761,152.112,151.4571,151.6185,566879.0
2019-05-22 10:20:00,159.74,160.18,159.54,160.14,346203.0,151.609,152.0266,151.4192,151.9886,346203.0
2019-05-22 10:25:00,160.14,160.45,159.83,160.06,332891.0,151.9886,152.2828,151.6944,151.9127,332891.0
2019-05-22 10:30:00,160.06,160.28,159.42,159.58,269941.0,151.9127,152.1215,151.3053,151.4571,269941.0
2019-05-22 10:35:00,159.56,159.88,159.54,159.71,234950.0,151.4381,151.7418,151.4192,151.5805,234950.0
2019-05-22 10:40:00,159.71,160.17,159.7,160.0,364529.0,151.5805,152.0171,151.571,151.8557,364529.0
2019-05-22 10:45:00,160.0,160.5,159.93,160.42,296305.0,151.8557,152.3303,151.7893,152.2544,296305.0
2019-05-22 10:50:00,160.4,160.6,160.02,160.02,274821.0,152.2354,152.4252,151.8747,151.8747,274821.0
2019-05-22 10:55:00,160.05,160.09,159.51,159.74,225289.0,151.9032,151.9412,151.3907,151.609,225289.0
2019-05-22 11:00:00,159.72,159.75,159.34,159.47,207616.0,151.59,151.6185,151.2293,151.3527,207616.0
2019-05-22 11:05:00,159.45,159.74,159.32,159.49,209520.0,151.3337,151.609,151.2103,151.3717,209520.0
2019-05-22 11:10:00,159.5,159.93,159.5,159.83,181293.0,151.3812,151.7893,151.3812,151.6944,181293.0
2019-05-22 11:15:00,159.83,160.07,159.72,159.99,260408.0,151.6944,151.9222,151.59,151.8462,260408.0
2019-05-22 11:20:00,160.0,160.13,159.77,159.82,261466.0,151.8557,151.9791,151.6374,151.6849,261466.0
2019-05-22 11:25:00,159.82,160.2,159.81,160.09,220857.0,151.6849,152.0456,151.6754,151.9412,220857.0
2019-05-22 11:30:00,160.07,160.36,160.05,160.07,324863.0,151.9222,152.1974,151.9032,151.9222,324863.0
2019-05-22 11:35:00,160.07,160.23,159.93,159.96,182735.0,151.9222,152.074,151.7893,151.8178,182735.0
2019-05-22 11:40:00,159.93,160.19,159.91,160.06,132272.0,151.7893,152.0361,151.7703,151.9127,132272.0
2019-05-22 11:45:00,160.07,160.13,159.82,159.97,192417.0,151.9222,151.9791,151.6849,151.8273,192417.0
2019-05-22 11:50:00,159.99,160.05,159.61,159.66,186204.0,151.8462,151.9032,151.4856,151.533,186204.0
2019-05-22 11:55:00,159.65,159.87,159.57,159.81,167456.0,151.5236,151.7324,151.4476,151.6754,167456.0
2019-05-22 12:00:00,159.83,159.9,159.65,159.66,118279.0,151.6944,151.7608,151.5236,151.533,118279.0
2019-05-22 12:05:00,159.69,159.9,159.56,159.87,158844.0,151.5615,151.7608,151.4381,151.7324,158844.0
2019-05-22 12:10:00,159.86,159.91,159.58,159.72,134775.0,151.7229,151.7703,151.4571,151.59,134775.0
2019-05-22 12:15:00,159.72,159.94,159.71,159.72,82238.0,151.59,151.7988,151.5805,151.59,82238.0
2019-05-22 12:20:00,159.72,159.76,159.55,159.71,141596.0,151.59,151.628,151.4286,151.5805,141596.0
2019-05-22 12:25:00,159.7,159.89,159.65,159.79,116475.0,151.571,151.7513,151.5236,151.6564,116475.0
2019-05-22 12:30:00,159.76,159.84,159.55,159.61,152677.0,151.628,151.7039,151.4286,151.4856,152677.0
2019-05-22 12:35:00,159.62,159.69,159.4,159.44,191216.0,151.4951,151.5615,151.2863,151.3242,191216.0
2019-05-22 12:40:00,159.44,159.49,159.25,159.25,142622.0,151.3242,151.3717,151.1439,151.1439,142622.0
2019-05-22 12:45:00,159.25,159.38,159.15,159.3,144433.0,151.1439,151.2673,151.049,151.1914,144433.0
2019-05-22 12:50:00,159.31,159.54,159.23,159.44,110625.0,151.2009,151.4192,151.1249,151.3242,110625.0
2019-05-22 12:55:00,159.45,159.49,159.1,159.14,165865.0,151.3337,151.3717,151.0015,151.0395,165865.0
2019-05-22 13:00:00,159.14,159.33,159.08,159.19,140708.0,151.0395,151.2198,150.9826,151.087,140708.0
2019-05-22 13:05:00,159.18,159.2,158.78,158.83,299945.0,151.0775,151.0965,150.6978,150.7453,299945.0
2019-05-22 13:10:00,158.83,159.21,158.72,159.14,241269.0,150.7453,151.1059,150.6409,151.0395,241269.0
2019-05-22 13:15:00,159.13,159.4,159.12,159.36,126986.0,151.03,151.2863,151.0205,151.2483,126986.0
2019-05-22 13:20:00,159.36,159.37,158.95,158.99,126371.0,151.2483,151.2578,150.8592,150.8971,126371.0
2019-05-22 13:25:00,158.99,159.14,158.86,159.08,117608.0,150.8971,151.0395,150.7738,150.9826,117608.0
2019-05-22 13:30:00,159.08,159.13,158.92,159.03,128657.0,150.9826,151.03,150.8307,150.9351,128657.0
2019-05-22 13:35:00,159.03,159.33,159.03,159.33,80153.0,150.9351,151.2198,150.9351,151.2198,80153.0
2019-05-22 13:40:00,159.33,159.46,159.2,159.36,96359.0,151.2198,151.3432,151.0965,151.2483,96359.0
2019-05-22 13:45:00,159.36,159.61,159.32,159.56,125604.0,151.2483,151.4856,151.2103,151.4381,125604.0
2019-05-22 13:50:00,159.56,159.68,159.34,159.59,122228.0,151.4381,151.552,151.2293,151.4666,122228.0
2019-05-22 13:55:00,159.57,159.64,159.38,159.38,110652.0,151.4476,151.5141,151.2673,151.2673,110652.0
2019-05-22 14:00:00,159.42,159.45,159.02,159.04,147177.0,151.3053,151.3337,150.9256,150.9446,147177.0
2019-05-22 14:05:00,159.04,159.31,159.03,159.27,73612.0,150.9446,151.2009,150.9351,151.1629,73612.0
2019-05-22 14:10:00,159.27,159.27,158.81,158.83,189500.0,151.1629,151.1629,150.7263,150.7453,189500.0
2019-05-22 14:15:00,158.84,158.98,158.7,158.88,182200.0,150.7548,150.8877,150.6219,150.7927,182200.0
2019-05-22 14:20:00,158.88,158.95,158.77,158.92,107634.0,150.7927,150.8592,150.6883,150.8307,107634.0
2019-05-22 14:25:00,158.93,158.95,158.78,158.94,161880.0,150.8402,150.8592,150.6978,150.8497,161880.0
2019-05-22 14:30:00,158.96,159.24,158.96,159.22,180734.0,150.8687,151.1344,150.8687,151.1154,180734.0
2019-05-22 14:35:00,159.23,159.55,159.23,159.48,194357.0,151.1249,151.4286,151.1249,151.3622,194357.0
2019-05-22 14:40:00,159.48,159.65,159.38,159.59,180437.0,151.3622,151.5236,151.2673,151.4666,180437.0
2019-05-22 14:45:00,159.6,159.64,159.18,159.2,173710.0,151.4761,151.5141,151.0775,151.0965,173710.0
2019-05-22 14:50:00,159.2,159.29,158.75,158.81,179838.0,151.0965,151.1819,150.6694,150.7263,179838.0
2019-05-22 14:55:00,158.82,158.97,158.52,158.75,247763.0,150.7358,150.8782,150.4511,150.6694,247763.0
2019-05-22 15:00:00,158.75,158.89,158.5,158.53,235408.0,150.6694,150.8022,150.4321,150.4606,235408.0
2019-05-22 15:05:00,158.55,158.59,158.07,158.15,435332.0,150.4795,150.5175,150.024,150.0999,435332.0
2019-05-22 15:10:00,158.13,158.48,158.13,158.39,199782.0,150.0809,150.4131,150.0809,150.3277,199782.0
2019-05-22 15:15:00,158.39,158.66,158.38,158.63,142014.0,150.3277,150.5839,150.3182,150.5555,142014.0
2019-05-22 15:20:00,158.66,158.75,158.53,158.7,151440.0,150.5839,150.6694,150.4606,150.6219,151440.0
2019-05-22 15:25:00,158.73,158.95,158.4,158.47,408667.0,150.6504,150.8592,150.3372,150.4036,408667.0
2019-05-22 15:30:00,158.46,158.47,158.1,158.14,358208.0,150.3941,150.4036,150.0524,150.0904,358208.0
2019-05-22 15:35:00,158.14,158.59,158.13,158.52,237394.0,150.0904,150.5175,150.0809,150.4511,237394.0
2019-05-22 15:40:00,158.53,158.63,158.39,158.4,242708.0,150.4606,150.5555,150.3277,150.3372,242708.0
2019-05-22 15:45:00,158.4,158.58,158.39,158.55,301516.0,150.3372,150.508,150.3277,150.4795,301516.0
2019-05-22 15:50:00,158.53,158.94,158.33,158.72,572247.0,150.4606,150.8497,150.2707,150.6409,572247.0
2019-05-22 15:55:00,158.72,158.85,158.46,158.79,778729.0,150.6409,150.7643,150.3941,150.7073,778729.0
2019-05-23 09:30:00,155.45,155.77,154.8,155.34,1703883.0,147.5373,147.841,146.9204,147.4329,1703883.0
2019-05-23 09:35:00,155.33,155.56,154.53,155.05,881408.0,147.4234,147.6417,146.6642,147.1577,881408.0
2019-05-23 09:40:00,155.06,155.26,154.41,154.8,712162.0,147.1672,147.357,146.5503,146.9204,712162.0
2019-05-23 09:45:00,154.84,155.39,154.63,155.19,604554.0,146.9584,147.4804,146.7591,147.2906,604554.0
2019-05-23 09:50:00,155.2,155.5,154.88,155.49,435698.0,147.3001,147.5848,146.9964,147.5753,435698.0
2019-05-23 09:55:00,155.5,156.06,155.35,156.0,488715.0,147.5848,148.1163,147.4424,148.0593,488715.0
2019-05-23 10:00:00,156.0,157.61,155.77,157.6,583880.0,148.0593,149.5874,147.841,149.5779,583880.0
2019-05-23 10:05:00,157.59,157.86,156.73,156.85,708696.0,149.5684,149.8247,148.7522,148.8661,708696.0
2019-05-23 10:10:00,156.86,157.7,156.64,157.67,516202.0,148.8756,149.6728,148.6668,149.6443,516202.0
2019-05-23 10:15:00,157.65,157.84,156.93,157.11,372905.0,149.6254,149.8057,148.942,149.1128,372905.0
2019-05-23 10:20:00,157.11,157.95,156.97,157.91,507449.0,149.1128,149.9101,148.98,149.8721,507449.0
2019-05-23 10:25:00,157.92,158.24,157.46,158.22,340174.0,149.8816,150.1853,149.445,150.1663,340174.0
2019-05-23 10:30:00,158.2,158.34,158.05,158.21,304667.0,150.1474,150.2802,150.005,150.1568,304667.0
2019-05-23 10:35:00,158.2,158.48,157.9,157.94,427820.0,150.1474,150.4131,149.8626,149.9006,427820.0
2019-05-23 10:40:00,157.96,158.03,157.61,158.0,195267.0,149.9196,149.986,149.5874,149.9575,195267.0
2019-05-23 10:45:00,158.01,158.14,157.65,158.0,144781.0,149.967,150.0904,149.6254,149.9575,144781.0
2019-05-23 10:50:00,158.02,158.07,157.57,157.93,246915.0,149.9765,150.024,149.5494,149.8911,246915.0
2019-05-23 10:55:00,157.94,158.0,157.09,157.31,226927.0,149.9006,149.9575,149.0939,149.3027,226927.0
2019-05-23 11:00:00,157.34,157.43,156.8,156.94,196280.0,149.3311,149.4166,148.8186,148.9515,196280.0
2019-05-23 11:05:00,156.93,157.31,156.9,157.18,123530.0,148.942,149.3027,148.9135,149.1793,123530.0
2019-05-23 11:10:00,157.19,157.19,156.69,156.7,152695.0,149.1888,149.1888,148.7142,148.7237,152695.0
2019-05-23 11:15:00,156.72,157.03,156.68,156.9,161230.0,148.7427,149.0369,148.7047,148.9135,161230.0
2019-05-23 11:20:00,156.87,156.96,156.35,156.53,224784.0,148.8851,148.9705,148.3915,148.5624,224784.0
2019-05-23 11:25:00,156.51,157.01,156.34,156.77,299497.0,148.5434,149.0179,148.382,148.7901,299497.0
2019-05-23 11:30:00,156.76,157.07,156.56,156.6,149811.0,148.7807,149.0749,148.5908,148.6288,149811.0
2019-05-23 11:35:00,156.6,156.75,156.45,156.54,189598.0,148.6288,148.7712,148.4864,148.5719,189598.0
2019-05-23 11:40:00,156.53,156.54,156.21,156.24,160232.0,148.5624,148.5719,148.2587,148.2871,160232.0
2019-05-23 11:45:00,156.24,156.67,156.24,156.51,111784.0,148.2871,148.6952,148.2871,148.5434,111784.0
2019-05-23 11:50:00,156.53,156.65,156.37,156.46,115634.0,148.5624,148.6763,148.4105,148.4959,115634.0
2019-05-23 11:55:00,156.46,156.6,156.01,156.21,156669.0,148.4959,148.6288,148.0688,148.2587,156669.0
2019-05-23 12:00:00,156.2,156.28,155.94,156.09,210155.0,148.2492,148.3251,148.0024,148.1448,210155.0
2019-05-23 12:05:00,156.09,156.28,155.83,156.04,215299.0,148.1448,148.3251,147.898,148.0973,215299.0
2019-05-23 12:10:00,156.04,156.25,155.97,156.01,205622.0,148.0973,148.2966,148.0309,148.0688,205622.0
2019-05-23 12:15:00,156.01,156.05,155.7,155.86,151927.0,148.0688,148.1068,147.7746,147.9265,151927.0
2019-05-23 12:20:00,155.87,155.89,155.43,155.48,170669.0,147.936,147.9549,147.5184,147.5658,170669.0
2019-05-23 12:25:00,155.46,155.89,155.45,155.86,149117.0,147.5468,147.9549,147.5373,147.9265,149117.0
2019-05-23 12:30:00,155.86,155.97,155.68,155.96,178253.0,147.9265,148.0309,147.7556,148.0214,178253.0
2019-05-23 12:35:00,155.97,156.11,155.88,155.93,139033.0,148.0309,148.1637,147.9455,147.9929,139033.0
2019-05-23 12:40:00,155.93,156.22,155.91,156.11,128198.0,147.9929,148.2681,147.9739,148.1637,128198.0
2019-05-23 12:45:00,156.12,156.3,156.04,156.27,109787.0,148.1732,148.3441,148.0973,148.3156,109787.0
2019-05-23 12:50:00,156.28,156.36,155.64,155.75,134403.0,148.3251,148.401,147.7177,147.8221,134403.0
2019-05-23 12:55:00,155.74,155.79,155.49,155.51,689005.0,147.8126,147.86,147.5753,147.5943,689005.0
2019-05-23 13:00:00,155.51,155.8,155.41,155.76,96588.0,147.5943,147.8695,147.4994,147.8316,96588.0
2019-05-23 13:05:00,155.78,155.97,155.74,155.93,105988.0,147.8505,148.0309,147.8126,147.9929,105988.0
2019-05-23 13:10:00,155.91,156.03,155.5,155.51,113880.0,147.9739,148.0878,147.5848,147.5943,113880.0
2019-05-23 13:15:00,155.51,155.82,155.46,155.82,101055.0,147.5943,147.8885,147.5468,147.8885,101055.0
2019-05-23 13:20:00,155.82,155.83,155.6,155.77,77919.0,147.8885,147.898,147.6797,147.841,77919.0
2019-05-23 13:25:00,155.78,155.9,155.63,155.63,110708.0,147.8505,147.9644,147.7082,147.7082,110708.0
2019-05-23 13:30:00,155.63,155.9,155.57,155.83,314349.0,147.7082,147.9644,147.6512,147.898,314349.0
2019-05-23 13:35:00,155.85,156.11,155.73,156.07,124243.0,147.917,148.1637,147.8031,148.1258,124243.0
2019-05-23 13:40:00,156.08,156.11,155.74,155.95,112595.0,148.1353,148.1637,147.8126,148.0119,112595.0
2019-05-23 13:45:00,155.94,156.09,155.93,155.99,190206.0,148.0024,148.1448,147.9929,148.0499,190206.0
2019-05-23 13:50:00,156.0,156.07,155.74,155.85,133839.0,148.0593,148.1258,147.8126,147.917,133839.0
2019-05-23 13:55:00,155.85,155.86,155.62,155.65,125010.0,147.917,147.9265,147.6987,147.7272,125010.0
2019-05-23 14:00:00,155.63,155.77,155.34,155.42,152325.0,147.7082,147.841,147.4329,147.5089,152325.0
2019-05-23 14:05:00,155.4,155.43,155.13,155.14,116766.0,147.4899,147.5184,147.2336,147.2431,116766.0
2019-05-23 14:10:00,155.15,155.25,154.94,155.25,267337.0,147.2526,147.3475,147.0533,147.3475,267337.0
2019-05-23 14:15:00,155.25,155.27,154.98,155.14,199085.0,147.3475,147.3665,147.0913,147.2431,199085.0
2019-05-23 14:20:00,155.15,155.38,154.94,155.3,146957.0,147.2526,147.4709,147.0533,147.395,146957.0
2019-05-23 14:25:00,155.3,155.39,155.12,155.25,139411.0,147.395,147.4804,147.2241,147.3475,139411.0
2019-05-23 14:30:00,155.25,155.34,155.09,155.3,146390.0,147.3475,147.4329,147.1957,147.395,146390.0
2019-05-23 14:35:00,155.3,155.36,155.03,155.12,136877.0,147.395,147.4519,147.1387,147.2241,136877.0
2019-05-23 14:40:00,155.12,155.17,154.96,155.06,158066.0,147.2241,147.2716,147.0723,147.1672,158066.0
2019-05-23 14:45:00,155.07,155.2,154.96,155.0,140989.0,147.1767,147.3001,147.0723,147.1102,140989.0
2019-05-23 14:50:00,155.0,155.2,154.9,155.08,162519.0,147.1102,147.3001,147.0153,147.1862,162519.0
2019-05-23 14:55:00,155.1,155.13,154.97,155.08,100714.0,147.2052,147.2336,147.0818,147.1862,100714.0
2019-05-23 15:00:00,155.07,155.12,154.85,155.08,136145.0,147.1767,147.2241,146.9679,147.1862,136145.0
2019-05-23 15:05:00,155.07,155.17,154.99,155.03,117714.0,147.1767,147.2716,147.1008,147.1387,117714.0
2019-05-23 15:10:00,155.04,155.22,155.03,155.21,132237.0,147.1482,147.319,147.1387,147.3096,132237.0
2019-05-23 15:15:00,155.21,155.42,155.02,155.3,141697.0,147.3096,147.5089,147.1292,147.395,141697.0
2019-05-23 15:20:00,155.3,155.78,155.29,155.71,217473.0,147.395,147.8505,147.3855,147.7841,217473.0
2019-05-23 15:25:00,155.71,156.14,155.66,155.96,174426.0,147.7841,148.1922,147.7366,148.0214,174426.0
2019-05-23 15:30:00,155.95,156.08,155.87,155.95,258037.0,148.0119,148.1353,147.936,148.0119,258037.0
2019-05-23 15:35:00,155.95,156.08,155.86,155.89,149308.0,148.0119,148.1353,147.9265,147.9549,149308.0
2019-05-23 15:40:00,155.89,155.92,155.26,155.41,235427.0,147.9549,147.9834,147.357,147.4994,235427.0
2019-05-23 15:45:00,155.41,155.75,155.28,155.49,255894.0,147.4994,147.8221,147.376,147.5753,255894.0
2019-05-23 15:50:00,155.49,156.02,155.41,155.87,456016.0,147.5753,148.0783,147.4994,147.936,456016.0
2019-05-23 15:55:00,155.86,156.5,155.85,156.11,725705.0,147.9265,148.5339,147.917,148.1637,725705.0
2019-05-24 09:30:00,157.35,158.43,157.32,157.54,1159786.0,149.3406,150.3657,149.3122,149.521,1159786.0
2019-05-24 09:35:00,157.55,157.62,156.62,156.76,598785.0,149.5304,149.5969,148.6478,148.7807,598785.0
2019-05-24 09:40:00,156.73,157.64,156.69,157.52,686514.0,148.7522,149.6159,148.7142,149.502,686514.0
2019-05-24 09:45:00,157.56,157.87,156.52,156.65,517452.0,149.5399,149.8342,148.5529,148.6763,517452.0
2019-05-24 09:50:00,156.64,157.27,156.63,157.16,384343.0,148.6668,149.2647,148.6573,149.1603,384343.0
2019-05-24 09:55:00,157.16,157.46,156.89,157.29,328408.0,149.1603,149.445,148.904,149.2837,328408.0
2019-05-24 10:00:00,157.28,157.49,156.9,156.99,325087.0,149.2742,149.4735,148.9135,148.9989,325087.0
2019-05-24 10:05:00,157.0,157.01,156.43,156.43,375023.0,149.0084,149.0179,148.4675,148.4675,375023.0
2019-05-24 10:10:00,156.41,156.85,156.1,156.25,374917.0,148.4485,148.8661,148.1543,148.2966,374917.0
2019-05-24 10:15:00,156.26,157.08,156.24,156.97,243750.0,148.3061,149.0844,148.2871,148.98,243750.0
2019-05-24 10:20:00,156.97,156.98,156.52,156.57,234389.0,148.98,148.9895,148.5529,148.6003,234389.0
2019-05-24 10:25:00,156.57,156.6,155.75,155.8,343156.0,148.6003,148.6288,147.8221,147.8695,343156.0
2019-05-24 10:30:00,155.81,156.11,155.79,155.86,266693.0,147.879,148.1637,147.86,147.9265,266693.0
2019-05-24 10:35:00,155.85,156.18,155.71,156.13,222519.0,147.917,148.2302,147.7841,148.1827,222519.0
2019-05-24 10:40:00,156.14,156.25,155.86,155.87,208448.0,148.1922,148.2966,147.9265,147.936,208448.0
2019-05-24 10:45:00,155.86,155.97,155.17,155.25,278398.0,147.9265,148.0309,147.2716,147.3475,278398.0
2019-05-24 10:50:00,155.27,155.6,155.01,155.34,323284.0,147.3665,147.6797,147.1197,147.4329,323284.0
2019-05-24 10:55:00,155.36,155.5,155.21,155.4,216869.0,147.4519,147.5848,147.3096,147.4899,216869.0
2019-05-24 11:00:00,155.4,155.65,155.35,155.47,200269.0,147.4899,147.7272,147.4424,147.5563,200269.0
2019-05-24 11:05:00,155.5,155.75,155.47,155.62,240061.0,147.5848,147.8221,147.5563,147.6987,240061.0
2019-05-24 11:10:00,155.61,155.68,155.41,155.62,199425.0,147.6892,147.7556,147.4994,147.6987,199425.0
2019-05-24 11:15:00,155.63,155.65,155.33,155.39,204759.0,147.7082,147.7272,147.4234,147.4804,204759.0
2019-05-24 11:20:00,155.4,155.58,155.3,155.43,152713.0,147.4899,147.6607,147.395,147.5184,152713.0
2019-05-24 11:25:00,155.42,155.62,155.11,155.59,202830.0,147.5089,147.6987,147.2146,147.6702,202830.0
2019-05-24 11:30:00,155.61,156.05,155.61,156.0,229437.0,147.6892,148.1068,147.6892,148.0593,229437.0
2019-05-24 11:35:00,156.02,156.02,155.57,155.59,174005.0,148.0783,148.0783,147.6512,147.6702,174005.0
2019-05-24 11:40:00,155.57,155.61,155.36,155.51,193132.0,147.6512,147.6892,147.4519,147.5943,193132.0
2019-05-24 11:45:00,155.52,155.56,155.08,155.09,189645.0,147.6038,147.6417,147.1862,147.1957,189645.0
2019-05-24 11:50:00,155.09,155.37,155.01,155.33,169950.0,147.1957,147.4614,147.1197,147.4234,169950.0
2019-05-24 11:55:00,155.31,155.49,155.26,155.37,100491.0,147.4045,147.5753,147.357,147.4614,100491.0
2019-05-24 12:00:00,155.35,155.51,155.14,155.47,108894.0,147.4424,147.5943,147.2431,147.5563,108894.0
2019-05-24 12:05:00,155.48,155.55,155.11,155.13,167416.0,147.5658,147.6322,147.2146,147.2336,167416.0
2019-05-24 12:10:00,155.12,155.15,154.99,155.13,332967.0,147.2241,147.2526,147.1008,147.2336,332967.0
2019-05-24 12:15:00,155.13,155.23,155.04,155.15,109732.0,147.2336,147.3285,147.1482,147.2526,109732.0
2019-05-24 12:20:00,155.16,155.28,155.12,155.24,83452.0,147.2621,147.376,147.2241,147.338,83452.0
2019-05-24 12:25:00,155.22,155.4,155.2,155.37,123662.0,147.319,147.4899,147.3001,147.4614,123662.0
2019-05-24 12:30:00,155.38,155.53,155.32,155.43,167559.0,147.4709,147.6133,147.414,147.5184,167559.0
2019-05-24 12:35:00,155.45,155.58,155.3,155.55,157256.0,147.5373,147.6607,147.395,147.6322,157256.0
2019-05-24 12:40:00,155.54,155.68,155.44,155.61,141885.0,147.6228,147.7556,147.5278,147.6892,141885.0
2019-05-24 12:45:00,155.63,155.79,155.6,155.71,152714.0,147.7082,147.86,147.6797,147.7841,152714.0
2019-05-24 12:50:00,155.71,156.03,155.71,156.02,164498.0,147.7841,148.0878,147.7841,148.0783,164498.0
2019-05-24 12:55:00,156.02,156.27,155.96,156.24,198634.0,148.0783,148.3156,148.0214,148.2871,198634.0
2019-05-24 13:00:00,156.24,156.31,156.14,156.19,150858.0,148.2871,148.3536,148.1922,148.2397,150858.0
2019-05-24 13:05:00,156.18,156.35,156.11,156.31,119715.0,148.2302,148.3915,148.1637,148.3536,119715.0
2019-05-24 13:10:00,156.33,156.38,156.11,156.24,140267.0,148.3725,148.42,148.1637,148.2871,140267.0
2019-05-24 13:15:00,156.24,156.38,156.22,156.28,93208.0,148.2871,148.42,148.2681,148.3251,93208.0
2019-05-24 13:20:00,156.28,156.3,156.07,156.15,99103.0,148.3251,148.3441,148.1258,148.2017,99103.0
2019-05-24 13:25:00,156.15,156.2,155.99,156.07,115328.0,148.2017,148.2492,148.0499,148.1258,115328.0
2019-05-24 13:30:00,156.07,156.1,155.8,155.89,114733.0,148.1258,148.1543,147.8695,147.9549,114733.0
2019-05-24 13:35:00,155.9,156.05,155.88,155.94,75460.0,147.9644,148.1068,147.9455,148.0024,75460.0
2019-05-24 13:40:00,155.93,156.11,155.88,156.11,99733.0,147.9929,148.1637,147.9455,148.1637,99733.0
2019-05-24 13:45:00,156.09,156.18,156.03,156.04,86627.0,148.1448,148.2302,148.0878,148.0973,86627.0
2019-05-24 13:50:00,156.03,156.24,155.93,156.2,100546.0,148.0878,148.2871,147.9929,148.2492,100546.0
2019-05-24 13:55:00,156.21,156.24,155.89,155.95,110059.0,148.2587,148.2871,147.9549,148.0119,110059.0
2019-05-24 14:00:00,155.95,156.0,155.54,155.56,102483.0,148.0119,148.0593,147.6228,147.6417,102483.0
2019-05-24 14:05:00,155.55,155.63,155.48,155.59,106495.0,147.6322,147.7082,147.5658,147.6702,106495.0
2019-05-24 14:10:00,155.59,155.68,155.54,155.61,137469.0,147.6702,147.7556,147.6228,147.6892,137469.0
2019-05-24 14:15:00,155.6,155.61,155.37,155.42,183877.0,147.6797,147.6892,147.4614,147.5089,183877.0
2019-05-24 14:20:00,155.42,155.48,155.31,155.39,117875.0,147.5089,147.5658,147.4045,147.4804,117875.0
2019-05-24 14:25:00,155.38,155.5,155.18,155.18,133405.0,147.4709,147.5848,147.2811,147.2811,133405.0
2019-05-24 14:30:00,155.18,155.3,155.09,155.21,132098.0,147.2811,147.395,147.1957,147.3096,132098.0
2019-05-24 14:35:00,155.21,155.33,155.1,155.3,110567.0,147.3096,147.4234,147.2052,147.395,110567.0
2019-05-24 14:40:00,155.29,155.53,155.2,155.46,134959.0,147.3855,147.6133,147.3001,147.5468,134959.0
2019-05-24 14:45:00,155.47,155.51,155.2,155.27,143644.0,147.5563,147.5943,147.3001,147.3665,143644.0
2019-05-24 14:50:00,155.27,155.3,155.18,155.25,107847.0,147.3665,147.395,147.2811,147.3475,107847.0
2019-05-24 14:55:00,155.24,155.3,155.12,155.28,139940.0,147.338,147.395,147.2241,147.376,139940.0
2019-05-24 15:00:00,155.29,155.39,155.18,155.24,155892.0,147.3855,147.4804,147.2811,147.338,155892.0
2019-05-24 15:05:00,155.24,155.4,155.07,155.38,124823.0,147.338,147.4899,147.1767,147.4709,124823.0
2019-05-24 15:10:00,155.39,155.54,155.34,155.4,145166.0,147.4804,147.6228,147.4329,147.4899,145166.0
2019-05-24 15:15:00,155.39,155.48,155.3,155.38,120660.0,147.4804,147.5658,147.395,147.4709,120660.0
2019-05-24 15:20:00,155.39,155.45,155.21,155.39,154264.0,147.4804,147.5373,147.3096,147.4804,154264.0
2019-05-24 15:25:00,155.39,155.46,155.26,155.43,157256.0,147.4804,147.5468,147.357,147.5184,157256.0
2019-05-24 15:30:00,155.42,155.55,155.31,155.38,172910.0,147.5089,147.6322,147.4045,147.4709,172910.0
2019-05-24 15:35:00,155.37,155.42,155.24,155.35,169238.0,147.4614,147.5089,147.338,147.4424,169238.0
2019-05-24 15:40:00,155.34,155.34,155.2,155.32,178880.0,147.4329,147.4329,147.3001,147.414,178880.0
2019-05-24 15:45:00,155.31,155.36,155.2,155.21,259546.0,147.4045,147.4519,147.3001,147.3096,259546.0
2019-05-24 15:50:00,155.22,155.45,155.2,155.28,282485.0,147.319,147.5373,147.3001,147.376,282485.0
2019-05-24 15:55:00,155.27,155.3,154.9,155.02,808134.0,147.3665,147.395,147.0153,147.1292,808134.0
2019-05-28 09:30:00,156.4,157.07,156.0,156.08,1227209.0,148.439,149.0749,148.0593,148.1353,1227209.0
2019-05-28 09:35:00,156.08,157.04,156.01,156.91,543943.0,148.1353,149.0464,148.0688,148.923,543943.0
2019-05-28 09:40:00,156.91,157.01,155.37,155.44,608276.0,148.923,149.0179,147.4614,147.5278,608276.0
2019-05-28 09:45:00,155.41,156.25,155.34,155.68,466747.0,147.4994,148.2966,147.4329,147.7556,466747.0
2019-05-28 09:50:00,155.69,155.79,155.07,155.79,398964.0,147.7651,147.86,147.1767,147.86,398964.0
2019-05-28 09:55:00,155.77,155.86,154.94,155.41,381226.0,147.841,147.9265,147.0533,147.4994,381226.0
2019-05-28 10:00:00,155.42,155.49,155.02,155.22,256420.0,147.5089,147.5753,147.1292,147.319,256420.0
2019-05-28 10:05:00,155.21,155.74,155.1,155.11,372371.0,147.3096,147.8126,147.2052,147.2146,372371.0
2019-05-28 10:10:00,155.1,155.13,154.81,154.9,638954.0,147.2052,147.2336,146.9299,147.0153,638954.0
2019-05-28 10:15:00,154.9,154.95,153.96,154.47,531054.0,147.0153,147.0628,146.1232,146.6072,531054.0
2019-05-28 10:20:00,154.48,154.68,154.28,154.58,218460.0,146.6167,146.8065,146.4269,146.7116,218460.0
2019-05-28 10:25:00,154.61,154.99,154.6,154.78,243983.0,146.7401,147.1008,146.7306,146.9014,243983.0
2019-05-28 10:30:00,154.76,154.99,154.45,154.73,230333.0,146.8825,147.1008,146.5882,146.854,230333.0
2019-05-28 10:35:00,154.71,154.9,154.22,154.25,203631.0,146.835,147.0153,146.3699,146.3984,203631.0
2019-05-28 10:40:00,154.25,155.17,154.24,154.78,225413.0,146.3984,147.2716,146.3889,146.9014,225413.0
2019-05-28 10:45:00,154.75,154.92,154.51,154.56,164033.0,146.873,147.0343,146.6452,146.6926,164033.0
2019-05-28 10:50:00,154.58,154.87,154.44,154.45,150319.0,146.7116,146.9869,146.5787,146.5882,150319.0
2019-05-28 10:55:00,154.44,154.57,154.23,154.38,220992.0,146.5787,146.7021,146.3794,146.5218,220992.0
2019-05-28 11:00:00,154.36,154.86,154.29,154.66,202386.0,146.5028,146.9774,146.4364,146.7876,202386.0
2019-05-28 11:05:00,154.65,154.9,154.63,154.76,174862.0,146.7781,147.0153,146.7591,146.8825,174862.0
2019-05-28 11:10:00,154.76,154.86,154.53,154.61,222592.0,146.8825,146.9774,146.6642,146.7401,222592.0
2019-05-28 11:15:00,154.61,154.82,154.38,154.43,160679.0,146.7401,146.9394,146.5218,146.5693,160679.0
2019-05-28 11:20:00,154.44,154.44,153.89,153.94,280774.0,146.5787,146.5787,146.0567,146.1042,280774.0
2019-05-28 11:25:00,153.93,153.93,153.45,153.48,280101.0,146.0947,146.0947,145.6391,145.6676,280101.0
2019-05-28 11:30:00,153.48,153.69,153.4,153.65,295136.0,145.6676,145.8669,145.5917,145.829,295136.0
2019-05-28 11:35:00,153.65,153.8,153.55,153.63,227738.0,145.829,145.9713,145.7341,145.81,227738.0
2019-05-28 11:40:00,153.64,154.04,153.59,153.97,283236.0,145.8195,146.1991,145.772,146.1327,283236.0
2019-05-28 11:45:00,153.97,154.19,153.84,153.84,300667.0,146.1327,146.3415,146.0093,146.0093,300667.0
2019-05-28 11:50:00,153.86,153.89,153.22,153.43,210223.0,146.0283,146.0567,145.4208,145.6202,210223.0
2019-05-28 11:55:00,153.41,153.65,153.33,153.56,142035.0,145.6012,145.829,145.5253,145.7435,142035.0
2019-05-28 12:00:00,153.58,153.86,153.46,153.63,162387.0,145.7625,146.0283,145.6486,145.81,162387.0
2019-05-28 12:05:00,153.61,153.76,153.51,153.52,150698.0,145.791,145.9334,145.6961,145.7056,150698.0
2019-05-28 12:10:00,153.51,153.96,153.51,153.81,111691.0,145.6961,146.1232,145.6961,145.9808,111691.0
2019-05-28 12:15:00,153.8,153.87,153.7,153.74,103890.0,145.9713,146.0378,145.8764,145.9144,103890.0
2019-05-28 12:20:00,153.73,153.82,153.63,153.81,115728.0,145.9049,145.9903,145.81,145.9808,115728.0
2019-05-28 12:25:00,153.81,153.88,153.69,153.73,87925.0,145.9808,146.0473,145.8669,145.9049,87925.0
2019-05-28 12:30:00,153.73,154.03,153.68,153.78,156799.0,145.9049,146.1896,145.8574,145.9523,156799.0
2019-05-28 12:35:00,153.77,153.79,153.51,153.62,107402.0,145.9429,145.9618,145.6961,145.8005,107402.0
2019-05-28 12:40:00,153.63,153.76,153.42,153.46,97674.0,145.81,145.9334,145.6107,145.6486,97674.0
2019-05-28 12:45:00,153.46,153.68,153.4,153.54,106218.0,145.6486,145.8574,145.5917,145.7246,106218.0
2019-05-28 12:50:00,153.53,153.79,153.48,153.76,95405.0,145.7151,145.9618,145.6676,145.9334,95405.0
2019-05-28 12:55:00,153.77,153.89,153.7,153.77,140281.0,145.9429,146.0567,145.8764,145.9429,140281.0
2019-05-28 13:00:00,153.74,154.16,153.71,154.06,111633.0,145.9144,146.313,145.8859,146.2181,111633.0
2019-05-28 13:05:00,154.06,154.37,154.01,154.33,168561.0,146.2181,146.5123,146.1706,146.4743,168561.0
2019-05-28 13:10:00,154.35,154.72,154.32,154.5,188189.0,146.4933,146.8445,146.4649,146.6357,188189.0
2019-05-28 13:15:00,154.49,154.5,154.01,154.05,129545.0,146.6262,146.6357,146.1706,146.2086,129545.0
2019-05-28 13:20:00,154.05,154.27,154.0,154.2,72637.0,146.2086,146.4174,146.1611,146.351,72637.0
2019-05-28 13:25:00,154.19,154.2,154.0,154.13,83395.0,146.3415,146.351,146.1611,146.2845,83395.0
2019-05-28 13:30:00,154.12,154.37,154.08,154.29,116243.0,146.275,146.5123,146.2371,146.4364,116243.0
2019-05-28 13:35:00,154.27,154.55,154.2,154.45,111742.0,146.4174,146.6831,146.351,146.5882,111742.0
2019-05-28 13:40:00,154.45,155.09,154.43,154.86,241611.0,146.5882,147.1957,146.5693,146.9774,241611.0
2019-05-28 13:45:00,154.86,154.93,154.44,154.56,116487.0,146.9774,147.0438,146.5787,146.6926,116487.0
2019-05-28 13:50:00,154.55,154.96,154.46,154.62,147402.0,146.6831,147.0723,146.5977,146.7496,147402.0
2019-05-28 13:55:00,154.63,154.77,154.55,154.69,96904.0,146.7591,146.892,146.6831,146.816,96904.0
2019-05-28 14:00:00,154.7,154.7,154.33,154.35,116707.0,146.8255,146.8255,146.4743,146.4933,116707.0
2019-05-28 14:05:00,154.35,154.47,154.14,154.19,159541.0,146.4933,146.6072,146.294,146.3415,159541.0
2019-05-28 14:10:00,154.18,154.19,154.02,154.14,125505.0,146.332,146.3415,146.1801,146.294,125505.0
2019-05-28 14:15:00,154.14,154.29,154.13,154.29,91806.0,146.294,146.4364,146.2845,146.4364,91806.0
2019-05-28 14:20:00,154.27,154.34,154.16,154.26,91501.0,146.4174,146.4838,146.313,146.4079,91501.0
2019-05-28 14:25:00,154.25,154.26,153.91,153.91,120217.0,146.3984,146.4079,146.0757,146.0757,120217.0
2019-05-28 14:30:00,153.91,154.2,153.88,154.18,93152.0,146.0757,146.351,146.0473,146.332,93152.0
2019-05-28 14:35:00,154.16,154.22,154.03,154.11,126822.0,146.313,146.3699,146.1896,146.2655,126822.0
2019-05-28 14:40:00,154.09,154.21,153.93,153.94,106725.0,146.2466,146.3605,146.0947,146.1042,106725.0
2019-05-28 14:45:00,153.93,154.11,153.83,153.91,94262.0,146.0947,146.2655,145.9998,146.0757,94262.0
2019-05-28 14:50:00,153.91,154.04,153.79,153.87,118027.0,146.0757,146.1991,145.9618,146.0378,118027.0
2019-05-28 14:55:00,153.88,154.08,153.84,154.03,175061.0,146.0473,146.2371,146.0093,146.1896,175061.0
2019-05-28 15:00:00,154.04,154.04,153.83,153.96,125056.0,146.1991,146.1991,145.9998,146.1232,125056.0
2019-05-28 15:05:00,153.95,154.12,153.75,153.82,160397.0,146.1137,146.275,145.9239,145.9903,160397.0
2019-05-28 15:10:00,153.81,153.92,153.61,153.9,151838.0,145.9808,146.0852,145.791,146.0662,151838.0
2019-05-28 15:15:00,153.89,154.02,153.72,153.75,152467.0,146.0567,146.1801,145.8954,145.9239,152467.0
2019-05-28 15:20:00,153.75,153.92,153.66,153.83,182415.0,145.9239,146.0852,145.8385,145.9998,182415.0
2019-05-28 15:25:00,153.82,153.95,153.74,153.77,143431.0,145.9903,146.1137,145.9144,145.9429,143431.0
2019-05-28 15:30:00,153.78,153.86,153.63,153.7,205536.0,145.9523,146.0283,145.81,145.8764,205536.0
2019-05-28 15:35:00,153.7,153.83,153.58,153.69,180456.0,145.8764,145.9998,145.7625,145.8669,180456.0
2019-05-28 15:40:00,153.69,153.74,153.43,153.47,304993.0,145.8669,145.9144,145.6202,145.6581,304993.0
2019-05-28 15:45:00,153.45,153.65,153.43,153.61,396381.0,145.6391,145.829,145.6202,145.791,396381.0
2019-05-28 15:50:00,153.62,154.09,153.57,154.07,669122.0,145.8005,146.2466,145.753,146.2276,669122.0
2019-05-28 15:55:00,154.08,154.85,154.03,154.82,1742837.0,146.2371,146.9679,146.1896,146.9394,1742837.0
2019-05-29 09:30:00,153.75,154.39,151.84,152.09,2512519.0,145.9239,146.5313,144.1111,144.3484,2512519.0
2019-05-29 09:35:00,152.08,152.63,151.5,151.61,998223.0,144.3389,144.8609,143.7884,143.8928,998223.0
2019-05-29 09:40:00,151.61,151.82,151.15,151.44,808231.0,143.8928,144.0921,143.4562,143.7315,808231.0
2019-05-29 09:45:00,151.42,151.81,150.95,151.19,928937.0,143.7125,144.0826,143.2664,143.4942,928937.0
2019-05-29 09:50:00,151.2,151.44,150.88,151.32,520405.0,143.5037,143.7315,143.2,143.6176,520405.0
2019-05-29 09:55:00,151.33,151.78,151.31,151.57,578625.0,143.6271,144.0541,143.6081,143.8548,578625.0
2019-05-29 10:00:00,151.55,151.65,150.76,151.09,638927.0,143.8359,143.9308,143.0861,143.3993,638927.0
2019-05-29 10:05:00,151.08,151.51,151.0,151.48,496560.0,143.3898,143.7979,143.3139,143.7694,496560.0
2019-05-29 10:10:00,151.48,151.54,151.05,151.11,646862.0,143.7694,143.8264,143.3613,143.4183,646862.0
2019-05-29 10:15:00,151.11,151.76,151.06,151.67,425835.0,143.4183,144.0352,143.3708,143.9497,425835.0
2019-05-29 10:20:00,151.69,151.69,151.08,151.1,346067.0,143.9687,143.9687,143.3898,143.4088,346067.0
2019-05-29 10:25:00,151.1,151.6,151.01,151.43,441646.0,143.4088,143.8833,143.3233,143.722,441646.0
2019-05-29 10:30:00,151.42,151.95,151.4,151.84,396682.0,143.7125,144.2155,143.6935,144.1111,396682.0
2019-05-29 10:35:00,151.86,151.97,151.66,151.67,280620.0,144.1301,144.2345,143.9403,143.9497,280620.0
2019-05-29 10:40:00,151.66,151.7,151.36,151.54,249178.0,143.9403,143.9782,143.6555,143.8264,249178.0
2019-05-29 10:45:00,151.52,151.94,151.46,151.83,297322.0,143.8074,144.206,143.7504,144.1016,297322.0
2019-05-29 10:50:00,151.83,152.1,151.61,151.67,351198.0,144.1016,144.3579,143.8928,143.9497,351198.0
2019-05-29 10:55:00,151.66,151.76,151.26,151.29,231952.0,143.9403,144.0352,143.5606,143.5891,231952.0
2019-05-29 11:00:00,151.31,151.71,151.2,151.54,275619.0,143.6081,143.9877,143.5037,143.8264,275619.0
2019-05-29 11:05:00,151.54,151.91,151.43,151.74,195893.0,143.8264,144.1775,143.722,144.0162,195893.0
2019-05-29 11:10:00,151.71,151.77,151.19,151.26,191228.0,143.9877,144.0447,143.4942,143.5606,191228.0
2019-05-29 11:15:00,151.24,151.72,151.2,151.5,225428.0,143.5416,143.9972,143.5037,143.7884,225428.0
2019-05-29 11:20:00,151.47,151.61,151.32,151.44,148409.0,143.7599,143.8928,143.6176,143.7315,148409.0
2019-05-29 11:25:00,151.44,151.48,151.12,151.17,188635.0,143.7315,143.7694,143.4277,143.4752,188635.0
2019-05-29 11:30:00,151.17,151.36,151.09,151.26,129412.0,143.4752,143.6555,143.3993,143.5606,129412.0
2019-05-29 11:35:00,151.25,151.38,151.04,151.05,157916.0,143.5511,143.6745,143.3518,143.3613,157916.0
2019-05-29 11:40:00,151.05,151.1,150.71,150.96,319341.0,143.3613,143.4088,143.0386,143.2759,319341.0
2019-05-29 11:45:00,150.97,151.38,150.96,151.2,129154.0,143.2854,143.6745,143.2759,143.5037,129154.0
2019-05-29 11:50:00,151.18,151.21,150.8,150.84,149180.0,143.4847,143.5132,143.124,143.162,149180.0
2019-05-29 11:55:00,150.83,151.3,150.79,151.29,135555.0,143.1525,143.5986,143.1145,143.5891,135555.0
2019-05-29 12:00:00,151.29,151.53,151.17,151.46,141900.0,143.5891,143.8169,143.4752,143.7504,141900.0
2019-05-29 12:05:00,151.46,151.48,151.2,151.21,137790.0,143.7504,143.7694,143.5037,143.5132,137790.0
2019-05-29 12:10:00,151.22,151.44,151.12,151.43,113236.0,143.5227,143.7315,143.4277,143.722,113236.0
2019-05-29 12:15:00,151.43,151.72,151.43,151.62,184711.0,143.722,143.9972,143.722,143.9023,184711.0
2019-05-29 12:20:00,151.6,151.62,151.33,151.44,77067.0,143.8833,143.9023,143.6271,143.7315,77067.0
2019-05-29 12:25:00,151.44,151.92,151.42,151.84,139362.0,143.7315,144.187,143.7125,144.1111,139362.0
2019-05-29 12:30:00,151.86,152.34,151.83,152.26,367567.0,144.1301,144.5856,144.1016,144.5097,367567.0
2019-05-29 12:35:00,152.27,152.27,151.92,152.02,138142.0,144.5192,144.5192,144.187,144.2819,138142.0
2019-05-29 12:40:00,152.02,152.09,151.75,151.96,162391.0,144.2819,144.3484,144.0257,144.225,162391.0
2019-05-29 12:45:00,151.94,151.95,151.69,151.8,106896.0,144.206,144.2155,143.9687,144.0731,106896.0
2019-05-29 12:50:00,151.8,151.89,151.65,151.83,99591.0,144.0731,144.1585,143.9308,144.1016,99591.0
2019-05-29 12:55:00,151.82,151.83,151.64,151.68,108093.0,144.0921,144.1016,143.9213,143.9592,108093.0
2019-05-29 13:00:00,151.68,151.73,151.52,151.59,87322.0,143.9592,144.0067,143.8074,143.8738,87322.0
2019-05-29 13:05:00,151.57,152.12,151.56,152.03,144215.0,143.8548,144.3768,143.8453,144.2914,144215.0
2019-05-29 13:10:00,152.02,152.38,152.0,152.32,230514.0,144.2819,144.6236,144.2629,144.5667,230514.0
2019-05-29 13:15:00,152.32,152.33,151.72,151.84,113629.0,144.5667,144.5762,143.9972,144.1111,113629.0
2019-05-29 13:20:00,151.83,151.87,151.56,151.69,124783.0,144.1016,144.1396,143.8453,143.9687,124783.0
2019-05-29 13:25:00,151.67,151.94,151.61,151.84,144066.0,143.9497,144.206,143.8928,144.1111,144066.0
2019-05-29 13:30:00,151.85,152.08,151.83,152.05,153700.0,144.1206,144.3389,144.1016,144.3104,153700.0
2019-05-29 13:35:00,152.04,152.06,151.94,152.01,97163.0,144.3009,144.3199,144.206,144.2724,97163.0
2019-05-29 13:40:00,152.0,152.02,151.82,151.96,98721.0,144.2629,144.2819,144.0921,144.225,98721.0
2019-05-29 13:45:00,151.96,152.01,151.78,151.83,89730.0,144.225,144.2724,144.0541,144.1016,89730.0
2019-05-29 13:50:00,151.81,151.97,151.59,151.61,110389.0,144.0826,144.2345,143.8738,143.8928,110389.0
2019-05-29 13:55:00,151.6,151.67,151.45,151.48,102027.0,143.8833,143.9497,143.7409,143.7694,102027.0
2019-05-29 14:00:00,151.49,151.77,151.49,151.7,99975.0,143.7789,144.0447,143.7789,143.9782,99975.0
2019-05-29 14:05:00,151.7,151.73,151.5,151.51,114298.0,143.9782,144.0067,143.7884,143.7979,114298.0
2019-05-29 14:10:00,151.51,151.63,151.36,151.61,95918.0,143.7979,143.9118,143.6555,143.8928,95918.0
2019-05-29 14:15:00,151.59,151.74,151.48,151.55,94248.0,143.8738,144.0162,143.7694,143.8359,94248.0
2019-05-29 14:20:00,151.55,151.63,151.4,151.61,117705.0,143.8359,143.9118,143.6935,143.8928,117705.0
2019-05-29 14:25:00,151.6,151.62,151.49,151.59,101970.0,143.8833,143.9023,143.7789,143.8738,101970.0
2019-05-29 14:30:00,151.59,151.6,151.27,151.35,101285.0,143.8738,143.8833,143.5701,143.646,101285.0
2019-05-29 14:35:00,151.36,151.36,151.19,151.27,110991.0,143.6555,143.6555,143.4942,143.5701,110991.0
2019-05-29 14:40:00,151.28,151.28,151.08,151.15,119604.0,143.5796,143.5796,143.3898,143.4562,119604.0
2019-05-29 14:45:00,151.15,151.22,151.1,151.12,80321.0,143.4562,143.5227,143.4088,143.4277,80321.0
2019-05-29 14:50:00,151.11,151.21,151.03,151.12,115021.0,143.4183,143.5132,143.3423,143.4277,115021.0
2019-05-29 14:55:00,151.11,151.34,151.07,151.24,106698.0,143.4183,143.6365,143.3803,143.5416,106698.0
2019-05-29 15:00:00,151.24,151.38,151.11,151.35,145301.0,143.5416,143.6745,143.4183,143.646,145301.0
2019-05-29 15:05:00,151.35,151.47,151.27,151.36,134543.0,143.646,143.7599,143.5701,143.6555,134543.0
2019-05-29 15:10:00,151.36,151.38,151.27,151.33,114287.0,143.6555,143.6745,143.5701,143.6271,114287.0
2019-05-29 15:15:00,151.34,151.54,151.21,151.52,142460.0,143.6365,143.8264,143.5132,143.8074,142460.0
2019-05-29 15:20:00,151.52,151.74,151.5,151.68,189361.0,143.8074,144.0162,143.7884,143.9592,189361.0
2019-05-29 15:25:00,151.68,152.09,151.64,152.0,231584.0,143.9592,144.3484,143.9213,144.2629,231584.0
2019-05-29 15:30:00,152.02,152.43,151.88,152.42,221970.0,144.2819,144.6711,144.1491,144.6616,221970.0
2019-05-29 15:35:00,152.44,152.92,152.37,152.84,336164.0,144.6806,145.1361,144.6141,145.0602,336164.0
2019-05-29 15:40:00,152.83,153.09,152.66,152.84,357600.0,145.0507,145.2975,144.8894,145.0602,357600.0
2019-05-29 15:45:00,152.84,152.97,152.33,152.33,287304.0,145.0602,145.1836,144.5762,144.5762,287304.0
2019-05-29 15:50:00,152.34,152.48,152.03,152.3,384493.0,144.5856,144.7185,144.2914,144.5477,384493.0
2019-05-29 15:55:00,152.31,152.58,152.23,152.48,654385.0,144.5572,144.8134,144.4812,144.7185,654385.0
2019-05-30 09:30:00,152.36,153.37,151.77,151.92,781806.0,144.6046,145.5632,144.0447,144.187,781806.0
2019-05-30 09:35:00,151.97,152.58,151.9,152.38,461189.0,144.2345,144.8134,144.168,144.6236,461189.0
2019-05-30 09:40:00,152.39,153.07,152.3,152.73,479928.0,144.6331,145.2785,144.5477,144.9558,479928.0
2019-05-30 09:45:00,152.73,152.87,152.41,152.55,352753.0,144.9558,145.0887,144.6521,144.785,352753.0
2019-05-30 09:50:00,152.55,152.64,151.92,152.13,277971.0,144.785,144.8704,144.187,144.3863,277971.0
2019-05-30 09:55:00,152.12,152.63,152.0,152.59,209293.0,144.3768,144.8609,144.2629,144.8229,209293.0
2019-05-30 10:00:00,152.61,152.67,152.42,152.55,212626.0,144.8419,144.8988,144.6616,144.785,212626.0
2019-05-30 10:05:00,152.56,152.72,152.37,152.67,352069.0,144.7944,144.9463,144.6141,144.8988,352069.0
2019-05-30 10:10:00,152.65,152.78,152.59,152.73,307854.0,144.8799,145.0032,144.8229,144.9558,307854.0
2019-05-30 10:15:00,152.75,152.8,152.64,152.68,210102.0,144.9748,145.0222,144.8704,144.9083,210102.0
2019-05-30 10:20:00,152.67,152.73,152.27,152.39,175022.0,144.8988,144.9558,144.5192,144.6331,175022.0
2019-05-30 10:25:00,152.39,152.64,152.28,152.6,100916.0,144.6331,144.8704,144.5287,144.8324,100916.0
2019-05-30 10:30:00,152.64,152.67,152.5,152.51,130436.0,144.8704,144.8988,144.7375,144.747,130436.0
2019-05-30 10:35:00,152.5,152.61,152.36,152.57,99647.0,144.7375,144.8419,144.6046,144.8039,99647.0
2019-05-30 10:40:00,152.58,153.16,152.54,152.94,307676.0,144.8134,145.3639,144.7755,145.1551,307676.0
2019-05-30 10:45:00,152.96,152.98,152.87,152.91,179905.0,145.1741,145.1931,145.0887,145.1266,179905.0
2019-05-30 10:50:00,152.92,153.02,152.7,152.77,315688.0,145.1361,145.231,144.9273,144.9938,315688.0
2019-05-30 10:55:00,152.78,152.84,152.56,152.64,321766.0,145.0032,145.0602,144.7944,144.8704,321766.0
2019-05-30 11:00:00,152.63,152.7,152.28,152.57,267269.0,144.8609,144.9273,144.5287,144.8039,267269.0
2019-05-30 11:05:00,152.58,152.68,152.48,152.49,255228.0,144.8134,144.9083,144.7185,144.728,255228.0
2019-05-30 11:10:00,152.47,152.65,152.42,152.56,173368.0,144.709,144.8799,144.6616,144.7944,173368.0
2019-05-30 11:15:00,152.55,152.59,152.38,152.56,135214.0,144.785,144.8229,144.6236,144.7944,135214.0
2019-05-30 11:20:00,152.57,152.63,152.22,152.36,190719.0,144.8039,144.8609,144.4718,144.6046,190719.0
2019-05-30 11:25:00,152.35,152.52,152.34,152.39,135801.0,144.5951,144.7565,144.5856,144.6331,135801.0
2019-05-30 11:30:00,152.39,152.47,152.08,152.15,103777.0,144.6331,144.709,144.3389,144.4053,103777.0
2019-05-30 11:35:00,152.16,152.35,152.12,152.23,112646.0,144.4148,144.5951,144.3768,144.4812,112646.0
2019-05-30 11:40:00,152.24,152.29,151.91,152.05,149960.0,144.4907,144.5382,144.1775,144.3104,149960.0
2019-05-30 11:45:00,152.06,152.09,151.86,152.07,84420.0,144.3199,144.3484,144.1301,144.3294,84420.0
2019-05-30 11:50:00,152.06,152.11,151.84,151.88,94114.0,144.3199,144.3674,144.1111,144.1491,94114.0
2019-05-30 11:55:00,151.88,152.0,151.81,151.87,97476.0,144.1491,144.2629,144.0826,144.1396,97476.0
2019-05-30 12:00:00,151.86,151.97,151.66,151.67,112653.0,144.1301,144.2345,143.9403,143.9497,112653.0
2019-05-30 12:05:00,151.65,151.67,151.49,151.52,106996.0,143.9308,143.9497,143.7789,143.8074,106996.0
2019-05-30 12:10:00,151.52,151.7,151.49,151.64,82910.0,143.8074,143.9782,143.7789,143.9213,82910.0
2019-05-30 12:15:00,151.63,151.81,151.48,151.78,99092.0,143.9118,144.0826,143.7694,144.0541,99092.0
2019-05-30 12:20:00,151.78,151.88,151.66,151.87,114250.0,144.0541,144.1491,143.9403,144.1396,114250.0
2019-05-30 12:25:00,151.88,151.91,151.79,151.81,100974.0,144.1491,144.1775,144.0636,144.0826,100974.0
2019-05-30 12:30:00,151.81,151.99,151.73,151.73,137777.0,144.0826,144.2535,144.0067,144.0067,137777.0
2019-05-30 12:35:00,151.73,151.8,151.62,151.7,91237.0,144.0067,144.0731,143.9023,143.9782,91237.0
2019-05-30 12:40:00,151.7,151.85,151.63,151.85,91137.0,143.9782,144.1206,143.9118,144.1206,91137.0
2019-05-30 12:45:00,151.86,151.91,151.65,151.69,92914.0,144.1301,144.1775,143.9308,143.9687,92914.0
2019-05-30 12:50:00,151.68,151.77,151.4,151.43,86743.0,143.9592,144.0447,143.6935,143.722,86743.0
2019-05-30 12:55:00,151.4,151.61,151.37,151.61,71501.0,143.6935,143.8928,143.665,143.8928,71501.0
2019-05-30 13:00:00,151.61,151.8,151.57,151.74,54886.0,143.8928,144.0731,143.8548,144.0162,54886.0
2019-05-30 13:05:00,151.72,151.78,151.68,151.74,48636.0,143.9972,144.0541,143.9592,144.0162,48636.0
2019-05-30 13:10:00,151.74,151.87,151.72,151.79,60574.0,144.0162,144.1396,143.9972,144.0636,60574.0
2019-05-30 13:15:00,151.8,151.85,151.74,151.74,63690.0,144.0731,144.1206,144.0162,144.0162,63690.0
2019-05-30 13:20:00,151.74,151.86,151.68,151.7,77707.0,144.0162,144.1301,143.9592,143.9782,77707.0
2019-05-30 13:25:00,151.68,151.81,151.66,151.81,49727.0,143.9592,144.0826,143.9403,144.0826,49727.0
2019-05-30 13:30:00,151.81,151.86,151.69,151.79,48691.0,144.0826,144.1301,143.9687,144.0636,48691.0
2019-05-30 13:35:00,151.8,151.82,151.57,151.63,63035.0,144.0731,144.0921,143.8548,143.9118,63035.0
2019-05-30 13:40:00,151.61,151.68,151.51,151.56,77329.0,143.8928,143.9592,143.7979,143.8453,77329.0
2019-05-30 13:45:00,151.56,151.64,151.55,151.62,42146.0,143.8453,143.9213,143.8359,143.9023,42146.0
2019-05-30 13:50:00,151.59,151.67,151.54,151.62,61210.0,143.8738,143.9497,143.8264,143.9023,61210.0
2019-05-30 13:55:00,151.61,151.74,151.59,151.69,101136.0,143.8928,144.0162,143.8738,143.9687,101136.0
2019-05-30 14:00:00,151.71,151.8,151.66,151.69,72874.0,143.9877,144.0731,143.9403,143.9687,72874.0
2019-05-30 14:05:00,151.69,151.71,151.48,151.55,110500.0,143.9687,143.9877,143.7694,143.8359,110500.0
2019-05-30 14:10:00,151.56,151.62,151.45,151.5,95482.0,143.8453,143.9023,143.7409,143.7884,95482.0
2019-05-30 14:15:00,151.5,151.55,151.21,151.28,130502.0,143.7884,143.8359,143.5132,143.5796,130502.0
2019-05-30 14:20:00,151.29,151.36,151.03,151.09,98699.0,143.5891,143.6555,143.3423,143.3993,98699.0
2019-05-30 14:25:00,151.1,151.16,151.02,151.13,81548.0,143.4088,143.4657,143.3328,143.4372,81548.0
2019-05-30 14:30:00,151.14,151.25,150.91,151.1,150519.0,143.4467,143.5511,143.2284,143.4088,150519.0
2019-05-30 14:35:00,151.08,151.11,150.66,150.7,138976.0,143.3898,143.4183,142.9912,143.0291,138976.0
2019-05-30 14:40:00,150.69,150.93,150.67,150.91,107125.0,143.0196,143.2474,143.0006,143.2284,107125.0
2019-05-30 14:45:00,150.91,151.18,150.79,151.01,199734.0,143.2284,143.4847,143.1145,143.3233,199734.0
2019-05-30 14:50:00,151.01,151.13,150.93,151.04,114773.0,143.3233,143.4372,143.2474,143.3518,114773.0
2019-05-30 14:55:00,151.03,151.14,150.92,151.06,124940.0,143.3423,143.4467,143.2379,143.3708,124940.0
2019-05-30 15:00:00,151.06,151.08,150.67,150.72,119717.0,143.3708,143.3898,143.0006,143.0481,119717.0
2019-05-30 15:05:00,150.73,150.88,150.6,150.75,148011.0,143.0576,143.2,142.9342,143.0766,148011.0
2019-05-30 15:10:00,150.74,150.97,150.63,150.73,125131.0,143.0671,143.2854,142.9627,143.0576,125131.0
2019-05-30 15:15:00,150.75,151.08,150.62,150.78,160501.0,143.0766,143.3898,142.9532,143.105,160501.0
2019-05-30 15:20:00,150.77,150.79,150.43,150.45,259153.0,143.0956,143.1145,142.7729,142.7918,259153.0
2019-05-30 15:25:00,150.46,150.76,150.25,150.69,334635.0,142.8013,143.0861,142.602,143.0196,334635.0
2019-05-30 15:30:00,150.69,150.84,150.49,150.8,179170.0,143.0196,143.162,142.8298,143.124,179170.0
2019-05-30 15:35:00,150.82,151.11,150.81,150.99,218196.0,143.143,143.4183,143.1335,143.3044,218196.0
2019-05-30 15:40:00,150.96,151.02,150.87,150.98,231766.0,143.2759,143.3328,143.1905,143.2949,231766.0
2019-05-30 15:45:00,150.99,151.15,150.89,151.12,327149.0,143.3044,143.4562,143.2095,143.4277,327149.0
2019-05-30 15:50:00,151.14,151.26,150.91,150.94,380046.0,143.4467,143.5606,143.2284,143.2569,380046.0
2019-05-30 15:55:00,150.94,151.22,150.93,151.06,557288.0,143.2569,143.5227,143.2474,143.3708,557288.0
2019-05-31 09:30:00,149.77,150.68,148.93,149.88,1784506.0,142.1465,143.0101,141.3492,142.2509,1784506.0
2019-05-31 09:35:00,149.9,150.16,149.62,149.99,722413.0,142.2698,142.5166,142.0041,142.3553,722413.0
2019-05-31 09:40:00,150.0,150.03,149.66,149.84,536728.0,142.3648,142.3932,142.0421,142.2129,536728.0
2019-05-31 09:45:00,149.82,150.12,149.5,149.63,441892.0,142.1939,142.4786,141.8902,142.0136,441892.0
2019-05-31 09:50:00,149.61,150.24,149.35,150.21,686923.0,141.9946,142.5925,141.7478,142.5641,686923.0
2019-05-31 09:55:00,150.23,150.65,150.06,150.42,485786.0,142.583,142.9817,142.4217,142.7634,485786.0
2019-05-31 10:00:00,150.42,150.5,149.97,150.22,366693.0,142.7634,142.8393,142.3363,142.5736,366693.0
2019-05-31 10:05:00,150.23,150.46,149.81,150.08,381926.0,142.583,142.8013,142.1844,142.4407,381926.0
2019-05-31 10:10:00,150.1,150.13,149.59,150.07,333750.0,142.4597,142.4881,141.9756,142.4312,333750.0
2019-05-31 10:15:00,150.07,150.23,149.69,149.7,275979.0,142.4312,142.583,142.0705,142.08,275979.0
2019-05-31 10:20:00,149.73,150.14,149.7,149.94,248764.0,142.1085,142.4976,142.08,142.3078,248764.0
2019-05-31 10:25:00,149.92,150.17,149.92,150.1,205186.0,142.2888,142.5261,142.2888,142.4597,205186.0
2019-05-31 10:30:00,150.12,150.18,149.97,150.04,295661.0,142.4786,142.5356,142.3363,142.4027,295661.0
2019-05-31 10:35:00,150.03,150.34,149.94,150.11,303100.0,142.3932,142.6874,142.3078,142.4692,303100.0
2019-05-31 10:40:00,150.08,150.24,149.9,150.05,354123.0,142.4407,142.5925,142.2698,142.4122,354123.0
2019-05-31 10:45:00,150.05,150.17,149.95,150.15,207830.0,142.4122,142.5261,142.3173,142.5071,207830.0
2019-05-31 10:50:00,150.15,150.31,150.0,150.08,214140.0,142.5071,142.659,142.3648,142.4407,214140.0
2019-05-31 10:55:00,150.1,150.15,149.8,150.11,401769.0,142.4597,142.5071,142.1749,142.4692,401769.0
2019-05-31 11:00:00,150.1,150.12,149.85,149.98,154413.0,142.4597,142.4786,142.2224,142.3458,154413.0
2019-05-31 11:05:00,149.98,150.12,149.92,150.06,185432.0,142.3458,142.4786,142.2888,142.4217,185432.0
2019-05-31 11:10:00,150.06,150.16,149.98,150.09,131696.0,142.4217,142.5166,142.3458,142.4502,131696.0
2019-05-31 11:15:00,150.11,150.15,149.99,150.06,179987.0,142.4692,142.5071,142.3553,142.4217,179987.0
2019-05-31 11:20:00,150.06,150.16,149.96,149.97,207265.0,142.4217,142.5166,142.3268,142.3363,207265.0
2019-05-31 11:25:00,149.98,150.12,149.95,150.04,161453.0,142.3458,142.4786,142.3173,142.4027,161453.0
2019-05-31 11:30:00,150.03,150.12,149.95,149.95,201124.0,142.3932,142.4786,142.3173,142.3173,201124.0
2019-05-31 11:35:00,149.95,150.08,149.93,150.03,180080.0,142.3173,142.4407,142.2983,142.3932,180080.0
2019-05-31 11:40:00,150.02,150.12,149.99,150.05,143906.0,142.3837,142.4786,142.3553,142.4122,143906.0
2019-05-31 11:45:00,150.05,150.12,150.03,150.07,227150.0,142.4122,142.4786,142.3932,142.4312,227150.0
2019-05-31 11:50:00,150.06,150.16,150.06,150.14,175616.0,142.4217,142.5166,142.4217,142.4976,175616.0
2019-05-31 11:55:00,150.11,150.14,149.91,150.05,144827.0,142.4692,142.4976,142.2793,142.4122,144827.0
2019-05-31 12:00:00,150.04,150.06,149.94,150.02,81878.0,142.4027,142.4217,142.3078,142.3837,81878.0
2019-05-31 12:05:00,150.02,150.06,149.9,149.91,131895.0,142.3837,142.4217,142.2698,142.2793,131895.0
2019-05-31 12:10:00,149.9,149.92,149.8,149.9,150031.0,142.2698,142.2888,142.1749,142.2698,150031.0
2019-05-31 12:15:00,149.89,149.89,149.71,149.81,96608.0,142.2604,142.2604,142.0895,142.1844,96608.0
2019-05-31 12:20:00,149.8,149.86,149.55,149.61,85279.0,142.1749,142.2319,141.9377,141.9946,85279.0
2019-05-31 12:25:00,149.59,149.72,149.51,149.54,75717.0,141.9756,142.099,141.8997,141.9282,75717.0
2019-05-31 12:30:00,149.54,149.59,149.38,149.41,123974.0,141.9282,141.9756,141.7763,141.8048,123974.0
2019-05-31 12:35:00,149.42,149.47,149.2,149.26,121417.0,141.8143,141.8617,141.6055,141.6624,121417.0
2019-05-31 12:40:00,149.27,149.29,149.01,149.03,180741.0,141.6719,141.6909,141.4251,141.4441,180741.0
2019-05-31 12:45:00,149.03,149.08,148.76,148.88,372112.0,141.4441,141.4916,141.1879,141.3018,372112.0
2019-05-31 12:50:00,148.89,149.01,148.57,148.6,244772.0,141.3113,141.4251,141.0075,141.036,244772.0
2019-05-31 12:55:00,148.58,148.68,148.21,148.55,267488.0,141.017,141.1119,140.6659,140.9886,267488.0
2019-05-31 13:00:00,148.57,148.66,148.35,148.55,211147.0,141.0075,141.093,140.7987,140.9886,211147.0
2019-05-31 13:05:00,148.55,148.69,148.46,148.65,351053.0,140.9886,141.1214,140.9031,141.0835,351053.0
2019-05-31 13:10:00,148.65,148.91,148.62,148.83,221086.0,141.0835,141.3302,141.055,141.2543,221086.0
2019-05-31 13:15:00,148.83,148.96,148.6,148.9,148797.0,141.2543,141.3777,141.036,141.3207,148797.0
2019-05-31 13:20:00,148.9,149.07,148.82,148.94,168013.0,141.3207,141.4821,141.2448,141.3587,168013.0
2019-05-31 13:25:00,148.93,149.02,148.8,148.94,124436.0,141.3492,141.4346,141.2258,141.3587,124436.0
2019-05-31 13:30:00,148.93,148.95,148.76,148.88,93820.0,141.3492,141.3682,141.1879,141.3018,93820.0
2019-05-31 13:35:00,148.88,148.9,148.73,148.75,90195.0,141.3018,141.3207,141.1594,141.1784,90195.0
2019-05-31 13:40:00,148.76,148.76,148.26,148.32,179762.0,141.1879,141.1879,140.7133,140.7703,179762.0
2019-05-31 13:45:00,148.33,148.7,148.32,148.63,157385.0,140.7798,141.1309,140.7703,141.0645,157385.0
2019-05-31 13:50:00,148.63,148.78,148.39,148.71,182737.0,141.0645,141.2069,140.8367,141.1404,182737.0
2019-05-31 13:55:00,148.73,148.95,148.68,148.81,140592.0,141.1594,141.3682,141.1119,141.2353,140592.0
2019-05-31 14:00:00,148.83,148.85,148.52,148.55,109707.0,141.2543,141.2733,140.9601,140.9886,109707.0
2019-05-31 14:05:00,148.55,148.55,148.11,148.35,252317.0,140.9886,140.9886,140.571,140.7987,252317.0
2019-05-31 14:10:00,148.35,148.35,148.01,148.27,190460.0,140.7987,140.7987,140.476,140.7228,190460.0
2019-05-31 14:15:00,148.27,148.27,147.95,148.02,228258.0,140.7228,140.7228,140.4191,140.4855,228258.0
2019-05-31 14:20:00,148.05,148.35,148.0,148.35,129879.0,140.514,140.7987,140.4666,140.7987,129879.0
2019-05-31 14:25:00,148.32,148.42,148.19,148.29,115056.0,140.7703,140.8652,140.6469,140.7418,115056.0
2019-05-31 14:30:00,148.3,148.42,148.22,148.39,135078.0,140.7513,140.8652,140.6754,140.8367,135078.0
2019-05-31 14:35:00,148.38,148.46,148.23,148.37,127314.0,140.8272,140.9031,140.6848,140.8177,127314.0
2019-05-31 14:40:00,148.39,149.01,148.33,148.94,265854.0,140.8367,141.4251,140.7798,141.3587,265854.0
2019-05-31 14:45:00,148.93,149.04,148.79,148.81,121345.0,141.3492,141.4536,141.2163,141.2353,121345.0
2019-05-31 14:50:00,148.79,149.18,148.78,148.86,193220.0,141.2163,141.5865,141.2069,141.2828,193220.0
2019-05-31 14:55:00,148.87,149.02,148.72,148.73,183848.0,141.2923,141.4346,141.1499,141.1594,183848.0
2019-05-31 15:00:00,148.77,148.77,148.52,148.72,114160.0,141.1974,141.1974,140.9601,141.1499,114160.0
2019-05-31 15:05:00,148.73,148.86,148.59,148.74,99765.0,141.1594,141.2828,141.0265,141.1689,99765.0
2019-05-31 15:10:00,148.73,148.86,148.7,148.85,116886.0,141.1594,141.2828,141.1309,141.2733,116886.0
2019-05-31 15:15:00,148.85,148.9,148.53,148.65,195830.0,141.2733,141.3207,140.9696,141.0835,195830.0
2019-05-31 15:20:00,148.63,149.06,148.61,149.06,318230.0,141.0645,141.4726,141.0455,141.4726,318230.0
2019-05-31 15:25:00,149.06,149.13,148.9,149.07,228189.0,141.4726,141.539,141.3207,141.4821,228189.0
2019-05-31 15:30:00,149.09,149.23,148.96,149.0,198750.0,141.5011,141.6339,141.3777,141.4157,198750.0
2019-05-31 15:35:00,149.01,149.07,148.85,148.91,164561.0,141.4251,141.4821,141.2733,141.3302,164561.0
2019-05-31 15:40:00,148.94,149.09,148.9,149.02,204261.0,141.3587,141.5011,141.3207,141.4346,204261.0
2019-05-31 15:45:00,149.02,149.18,149.0,149.18,301936.0,141.4346,141.5865,141.4157,141.5865,301936.0
2019-05-31 15:50:00,149.18,149.23,149.07,149.09,430087.0,141.5865,141.6339,141.4821,141.5011,430087.0
2019-05-31 15:55:00,149.08,149.33,149.02,149.22,743451.0,141.4916,141.7289,141.4346,141.6245,743451.0
2019-06-03 09:30:00,149.6,151.61,149.37,150.77,1109378.0,141.9851,143.8928,141.7668,143.0956,1109378.0
2019-06-03 09:35:00,150.74,151.06,150.44,150.75,370696.0,143.0671,143.3708,142.7824,143.0766,370696.0
2019-06-03 09:40:00,150.76,151.77,150.47,151.09,771684.0,143.0861,144.0447,142.8108,143.3993,771684.0
2019-06-03 09:45:00,151.11,151.37,150.68,151.35,479694.0,143.4183,143.665,143.0101,143.646,479694.0
2019-06-03 09:50:00,151.37,151.44,150.87,151.01,409363.0,143.665,143.7315,143.1905,143.3233,409363.0
2019-06-03 09:55:00,150.97,151.04,150.72,150.93,324982.0,143.2854,143.3518,143.0481,143.2474,324982.0
2019-06-03 10:00:00,150.9,151.33,150.25,150.25,436871.0,143.2189,143.6271,142.602,142.602,436871.0
2019-06-03 10:05:00,150.28,150.34,149.9,150.12,451125.0,142.6305,142.6874,142.2698,142.4786,451125.0
2019-06-03 10:10:00,150.11,150.27,149.92,149.95,367298.0,142.4692,142.621,142.2888,142.3173,367298.0
2019-06-03 10:15:00,149.94,150.35,149.86,150.28,387834.0,142.3078,142.6969,142.2319,142.6305,387834.0
2019-06-03 10:20:00,150.27,150.74,150.2,150.61,371252.0,142.621,143.0671,142.5546,142.9437,371252.0
2019-06-03 10:25:00,150.61,150.68,150.39,150.68,249550.0,142.9437,143.0101,142.7349,143.0101,249550.0
2019-06-03 10:30:00,150.69,150.85,150.49,150.6,244559.0,143.0196,143.1715,142.8298,142.9342,244559.0
2019-06-03 10:35:00,150.61,150.65,150.21,150.4,203634.0,142.9437,142.9817,142.5641,142.7444,203634.0
2019-06-03 10:40:00,150.4,150.42,150.04,150.15,295444.0,142.7444,142.7634,142.4027,142.5071,295444.0
2019-06-03 10:45:00,150.15,150.19,149.89,150.06,245848.0,142.5071,142.5451,142.2604,142.4217,245848.0
2019-06-03 10:50:00,150.05,150.09,149.9,150.03,409562.0,142.4122,142.4502,142.2698,142.3932,409562.0
2019-06-03 10:55:00,150.01,150.52,150.0,150.5,278380.0,142.3742,142.8583,142.3648,142.8393,278380.0
2019-06-03 11:00:00,150.47,150.96,150.45,150.96,158092.0,142.8108,143.2759,142.7918,143.2759,158092.0
2019-06-03 11:05:00,150.94,151.11,150.72,151.07,229444.0,143.2569,143.4183,143.0481,143.3803,229444.0
2019-06-03 11:10:00,151.06,151.33,150.85,150.89,189335.0,143.3708,143.6271,143.1715,143.2095,189335.0
2019-06-03 11:15:00,150.88,151.13,150.8,150.99,116556.0,143.2,143.4372,143.124,143.3044,116556.0
2019-06-03 11:20:00,150.98,151.14,150.86,151.09,135442.0,143.2949,143.4467,143.181,143.3993,135442.0
2019-06-03 11:25:00,151.09,151.34,151.06,151.12,198592.0,143.3993,143.6365,143.3708,143.4277,198592.0
2019-06-03 11:30:00,151.12,151.24,150.92,150.96,194199.0,143.4277,143.5416,143.2379,143.2759,194199.0
2019-06-03 11:35:00,150.97,151.02,150.73,150.82,122720.0,143.2854,143.3328,143.0576,143.143,122720.0
2019-06-03 11:40:00,150.81,150.92,150.66,150.92,135446.0,143.1335,143.2379,142.9912,143.2379,135446.0
2019-06-03 11:45:00,150.93,151.17,150.78,150.95,172631.0,143.2474,143.4752,143.105,143.2664,172631.0
2019-06-03 11:50:00,150.96,151.05,150.74,150.78,118457.0,143.2759,143.3613,143.0671,143.105,118457.0
2019-06-03 11:55:00,150.78,150.82,150.68,150.68,126094.0,143.105,143.143,143.0101,143.0101,126094.0
2019-06-03 12:00:00,150.68,150.68,150.26,150.3,158274.0,143.0101,143.0101,142.6115,142.6495,158274.0
2019-06-03 12:05:00,150.31,150.34,150.05,150.07,186556.0,142.659,142.6874,142.4122,142.4312,186556.0
2019-06-03 12:10:00,150.06,150.32,150.02,150.24,195372.0,142.4217,142.6685,142.3837,142.5925,195372.0
2019-06-03 12:15:00,150.25,150.32,150.13,150.15,117109.0,142.602,142.6685,142.4881,142.5071,117109.0
2019-06-03 12:20:00,150.15,150.17,149.97,150.07,200937.0,142.5071,142.5261,142.3363,142.4312,200937.0
2019-06-03 12:25:00,150.07,150.11,149.83,149.91,221240.0,142.4312,142.4692,142.2034,142.2793,221240.0
2019-06-03 12:30:00,149.93,150.17,149.82,149.88,202230.0,142.2983,142.5261,142.1939,142.2509,202230.0
2019-06-03 12:35:00,149.87,150.26,149.87,150.19,145312.0,142.2414,142.6115,142.2414,142.5451,145312.0
2019-06-03 12:40:00,150.19,150.38,150.0,150.23,119629.0,142.5451,142.7254,142.3648,142.583,119629.0
2019-06-03 12:45:00,150.24,150.44,150.03,150.38,149135.0,142.5925,142.7824,142.3932,142.7254,149135.0
2019-06-03 12:50:00,150.37,150.5,150.25,150.29,160218.0,142.7159,142.8393,142.602,142.64,160218.0
2019-06-03 12:55:00,150.3,150.55,150.3,150.38,135756.0,142.6495,142.8868,142.6495,142.7254,135756.0
2019-06-03 13:00:00,150.38,150.43,150.01,150.21,121094.0,142.7254,142.7729,142.3742,142.5641,121094.0
2019-06-03 13:05:00,150.21,150.37,150.1,150.36,93974.0,142.5641,142.7159,142.4597,142.7064,93974.0
2019-06-03 13:10:00,150.36,150.69,150.31,150.69,160119.0,142.7064,143.0196,142.659,143.0196,160119.0
2019-06-03 13:15:00,150.69,150.84,150.34,150.38,181228.0,143.0196,143.162,142.6874,142.7254,181228.0
2019-06-03 13:20:00,150.38,150.55,150.35,150.5,189750.0,142.7254,142.8868,142.6969,142.8393,189750.0
2019-06-03 13:25:00,150.49,151.01,150.47,150.76,226110.0,142.8298,143.3233,142.8108,143.0861,226110.0
2019-06-03 13:30:00,150.74,150.77,150.15,150.44,157521.0,143.0671,143.0956,142.5071,142.7824,157521.0
2019-06-03 13:35:00,150.46,150.5,150.03,150.17,139953.0,142.8013,142.8393,142.3932,142.5261,139953.0
2019-06-03 13:40:00,150.16,150.53,150.12,150.31,111238.0,142.5166,142.8678,142.4786,142.659,111238.0
2019-06-03 13:45:00,150.3,150.53,150.12,150.19,85746.0,142.6495,142.8678,142.4786,142.5451,85746.0
2019-06-03 13:50:00,150.19,150.68,150.16,150.57,78257.0,142.5451,143.0101,142.5166,142.9057,78257.0
2019-06-03 13:55:00,150.56,150.96,150.53,150.78,89497.0,142.8962,143.2759,142.8678,143.105,89497.0
2019-06-03 14:00:00,150.79,150.93,150.65,150.78,94977.0,143.1145,143.2474,142.9817,143.105,94977.0
2019-06-03 14:05:00,150.78,151.04,150.66,151.02,115015.0,143.105,143.3518,142.9912,143.3328,115015.0
2019-06-03 14:10:00,151.0,151.01,150.68,150.69,91366.0,143.3139,143.3233,143.0101,143.0196,91366.0
2019-06-03 14:15:00,150.67,150.74,150.5,150.5,98220.0,143.0006,143.0671,142.8393,142.8393,98220.0
2019-06-03 14:20:00,150.51,150.6,150.43,150.46,91866.0,142.8488,142.9342,142.7729,142.8013,91866.0
2019-06-03 14:25:00,150.48,150.63,150.33,150.33,181648.0,142.8203,142.9627,142.678,142.678,181648.0
2019-06-03 14:30:00,150.35,150.41,150.09,150.11,114278.0,142.6969,142.7539,142.4502,142.4692,114278.0
2019-06-03 14:35:00,150.11,150.18,149.92,150.0,172895.0,142.4692,142.5356,142.2888,142.3648,172895.0
2019-06-03 14:40:00,150.01,150.06,149.93,150.0,148298.0,142.3742,142.4217,142.2983,142.3648,148298.0
2019-06-03 14:45:00,150.0,150.09,149.94,149.99,154006.0,142.3648,142.4502,142.3078,142.3553,154006.0
2019-06-03 14:50:00,150.0,150.11,149.93,149.98,233335.0,142.3648,142.4692,142.2983,142.3458,233335.0
2019-06-03 14:55:00,149.97,150.07,149.9,150.01,228894.0,142.3363,142.4312,142.2698,142.3742,228894.0
2019-06-03 15:00:00,150.01,150.08,149.57,149.58,193378.0,142.3742,142.4407,141.9566,141.9661,193378.0
2019-06-03 15:05:00,149.59,149.67,149.42,149.43,213056.0,141.9756,142.0516,141.8143,141.8238,213056.0
2019-06-03 15:10:00,149.43,149.64,149.21,149.63,197725.0,141.8238,142.0231,141.615,142.0136,197725.0
2019-06-03 15:15:00,149.63,149.77,149.45,149.55,172674.0,142.0136,142.1465,141.8427,141.9377,172674.0
2019-06-03 15:20:00,149.55,149.71,149.4,149.44,159493.0,141.9377,142.0895,141.7953,141.8333,159493.0
2019-06-03 15:25:00,149.45,149.47,148.85,149.02,315546.0,141.8427,141.8617,141.2733,141.4346,315546.0
2019-06-03 15:30:00,149.02,149.04,148.84,148.99,267923.0,141.4346,141.4536,141.2638,141.4062,267923.0
2019-06-03 15:35:00,148.99,149.12,148.94,149.04,188474.0,141.4062,141.5295,141.3587,141.4536,188474.0
2019-06-03 15:40:00,149.04,149.51,149.04,149.4,247022.0,141.4536,141.8997,141.4536,141.7953,247022.0
2019-06-03 15:45:00,149.42,149.53,149.15,149.3,286948.0,141.8143,141.9187,141.558,141.7004,286948.0
2019-06-03 15:50:00,149.3,149.83,149.3,149.77,539493.0,141.7004,142.2034,141.7004,142.1465,539493.0
2019-06-03 15:55:00,149.77,150.17,149.77,149.99,664674.0,142.1465,142.5261,142.1465,142.3553,664674.0
2019-06-04 09:30:00,151.56,151.8,150.81,151.16,896600.0,143.8453,144.0731,143.1335,143.4657,896600.0
2019-06-04 09:35:00,151.12,151.25,150.64,151.06,358414.0,143.4277,143.5511,142.9722,143.3708,358414.0
2019-06-04 09:40:00,151.08,151.76,150.96,151.6,464623.0,143.3898,144.0352,143.2759,143.8833,464623.0
2019-06-04 09:45:00,151.61,151.88,151.15,151.21,334588.0,143.8928,144.1491,143.4562,143.5132,334588.0
2019-06-04 09:50:00,151.19,151.62,151.06,151.58,289873.0,143.4942,143.9023,143.3708,143.8643,289873.0
2019-06-04 09:55:00,151.57,152.4,151.55,152.22,368965.0,143.8548,144.6426,143.8359,144.4718,368965.0
2019-06-04 10:00:00,152.23,152.77,152.01,152.64,384451.0,144.4812,144.9938,144.2724,144.8704,384451.0
2019-06-04 10:05:00,152.65,152.9,152.11,152.19,290847.0,144.8799,145.1171,144.3674,144.4433,290847.0
2019-06-04 10:10:00,152.19,152.39,152.12,152.26,272155.0,144.4433,144.6331,144.3768,144.5097,272155.0
2019-06-04 10:15:00,152.27,152.94,152.2,152.89,262815.0,144.5192,145.1551,144.4528,145.1076,262815.0
2019-06-04 10:20:00,152.9,153.17,152.8,152.97,333269.0,145.1171,145.3734,145.0222,145.1836,333269.0
2019-06-04 10:25:00,152.97,153.4,152.9,153.2,340388.0,145.1836,145.5917,145.1171,145.4019,340388.0
2019-06-04 10:30:00,153.21,153.32,152.88,152.95,191710.0,145.4114,145.5158,145.0982,145.1646,191710.0
2019-06-04 10:35:00,152.97,153.04,152.64,152.94,260732.0,145.1836,145.25,144.8704,145.1551,260732.0
2019-06-04 10:40:00,152.96,153.07,152.8,152.93,166000.0,145.1741,145.2785,145.0222,145.1456,166000.0
2019-06-04 10:45:00,152.93,152.94,152.64,152.9,187598.0,145.1456,145.1551,144.8704,145.1171,187598.0
2019-06-04 10:50:00,152.9,153.09,152.88,152.92,267013.0,145.1171,145.2975,145.0982,145.1361,267013.0
2019-06-04 10:55:00,152.92,153.27,152.92,153.22,255530.0,145.1361,145.4683,145.1361,145.4208,255530.0
2019-06-04 11:00:00,153.2,153.65,153.07,153.61,378707.0,145.4019,145.829,145.2785,145.791,378707.0
2019-06-04 11:05:00,153.61,153.85,153.59,153.77,284205.0,145.791,146.0188,145.772,145.9429,284205.0
2019-06-04 11:10:00,153.82,154.18,153.75,154.1,417389.0,145.9903,146.332,145.9239,146.2561,417389.0
2019-06-04 11:15:00,154.08,154.5,154.05,154.48,432824.0,146.2371,146.6357,146.2086,146.6167,432824.0
2019-06-04 11:20:00,154.5,154.83,154.39,154.66,402387.0,146.6357,146.9489,146.5313,146.7876,402387.0
2019-06-04 11:25:00,154.65,155.2,154.61,154.7,410340.0,146.7781,147.3001,146.7401,146.8255,410340.0
2019-06-04 11:30:00,154.7,154.85,154.52,154.66,205150.0,146.8255,146.9679,146.6547,146.7876,205150.0
2019-06-04 11:35:00,154.63,154.71,154.42,154.58,246373.0,146.7591,146.835,146.5598,146.7116,246373.0
2019-06-04 11:40:00,154.57,154.7,154.42,154.64,204939.0,146.7021,146.8255,146.5598,146.7686,204939.0
2019-06-04 11:45:00,154.65,154.71,154.35,154.42,230427.0,146.7781,146.835,146.4933,146.5598,230427.0
2019-06-04 11:50:00,154.44,154.45,154.2,154.33,185009.0,146.5787,146.5882,146.351,146.4743,185009.0
2019-06-04 11:55:00,154.34,154.39,154.2,154.29,183815.0,146.4838,146.5313,146.351,146.4364,183815.0
2019-06-04 12:00:00,154.28,154.32,154.03,154.07,202213.0,146.4269,146.4649,146.1896,146.2276,202213.0
2019-06-04 12:05:00,154.07,154.13,153.87,154.06,210459.0,146.2276,146.2845,146.0378,146.2181,210459.0
2019-06-04 12:10:00,154.06,154.1,153.73,153.91,137930.0,146.2181,146.2561,145.9049,146.0757,137930.0
2019-06-04 12:15:00,153.91,154.36,153.88,154.2,187773.0,146.0757,146.5028,146.0473,146.351,187773.0
2019-06-04 12:20:00,154.2,154.32,154.16,154.26,120117.0,146.351,146.4649,146.313,146.4079,120117.0
2019-06-04 12:25:00,154.29,154.29,154.03,154.1,92092.0,146.4364,146.4364,146.1896,146.2561,92092.0
2019-06-04 12:30:00,154.11,154.3,153.88,153.95,106491.0,146.2655,146.4459,146.0473,146.1137,106491.0
2019-06-04 12:35:00,153.95,154.0,153.85,153.96,87733.0,146.1137,146.1611,146.0188,146.1232,87733.0
2019-06-04 12:40:00,153.98,153.98,153.75,153.97,122691.0,146.1422,146.1422,145.9239,146.1327,122691.0
2019-06-04 12:45:00,153.98,154.18,153.91,154.08,119524.0,146.1422,146.332,146.0757,146.2371,119524.0
2019-06-04 12:50:00,154.1,154.3,154.01,154.16,147439.0,146.2561,146.4459,146.1706,146.313,147439.0
2019-06-04 12:55:00,154.17,154.24,154.02,154.17,117591.0,146.3225,146.3889,146.1801,146.3225,117591.0
2019-06-04 13:00:00,154.17,154.33,154.05,154.05,79754.0,146.3225,146.4743,146.2086,146.2086,79754.0
2019-06-04 13:05:00,154.06,154.14,153.92,154.0,89813.0,146.2181,146.294,146.0852,146.1611,89813.0
2019-06-04 13:10:00,154.02,154.03,153.83,153.94,98788.0,146.1801,146.1896,145.9998,146.1042,98788.0
2019-06-04 13:15:00,153.96,154.02,153.81,153.95,93141.0,146.1232,146.1801,145.9808,146.1137,93141.0
2019-06-04 13:20:00,153.95,154.1,153.88,154.09,77096.0,146.1137,146.2561,146.0473,146.2466,77096.0
2019-06-04 13:25:00,154.1,154.12,154.01,154.1,96778.0,146.2561,146.275,146.1706,146.2561,96778.0
2019-06-04 13:30:00,154.1,154.28,154.01,154.25,88258.0,146.2561,146.4269,146.1706,146.3984,88258.0
2019-06-04 13:35:00,154.25,154.3,153.88,154.0,122477.0,146.3984,146.4459,146.0473,146.1611,122477.0
2019-06-04 13:40:00,153.98,154.05,153.81,153.93,90376.0,146.1422,146.2086,145.9808,146.0947,90376.0
2019-06-04 13:45:00,153.95,154.14,153.81,154.1,92936.0,146.1137,146.294,145.9808,146.2561,92936.0
2019-06-04 13:50:00,154.1,154.25,154.08,154.18,64421.0,146.2561,146.3984,146.2371,146.332,64421.0
2019-06-04 13:55:00,154.19,154.4,154.13,154.28,95459.0,146.3415,146.5408,146.2845,146.4269,95459.0
2019-06-04 14:00:00,154.29,154.49,154.15,154.43,107937.0,146.4364,146.6262,146.3035,146.5693,107937.0
2019-06-04 14:05:00,154.43,154.49,154.07,154.29,129801.0,146.5693,146.6262,146.2276,146.4364,129801.0
2019-06-04 14:10:00,154.3,154.41,154.18,154.3,75512.0,146.4459,146.5503,146.332,146.4459,75512.0
2019-06-04 14:15:00,154.31,154.34,154.19,154.25,83251.0,146.4554,146.4838,146.3415,146.3984,83251.0
2019-06-04 14:20:00,154.25,154.31,154.17,154.27,86281.0,146.3984,146.4554,146.3225,146.4174,86281.0
2019-06-04 14:25:00,154.27,154.45,154.27,154.43,118613.0,146.4174,146.5882,146.4174,146.5693,118613.0
2019-06-04 14:30:00,154.44,154.47,154.27,154.33,88362.0,146.5787,146.6072,146.4174,146.4743,88362.0
2019-06-04 14:35:00,154.34,154.39,154.21,154.38,78919.0,146.4838,146.5313,146.3605,146.5218,78919.0
2019-06-04 14:40:00,154.38,154.58,154.3,154.43,91364.0,146.5218,146.7116,146.4459,146.5693,91364.0
2019-06-04 14:45:00,154.45,154.49,154.33,154.44,73567.0,146.5882,146.6262,146.4743,146.5787,73567.0
2019-06-04 14:50:00,154.45,154.48,154.22,154.31,118208.0,146.5882,146.6167,146.3699,146.4554,118208.0
2019-06-04 14:55:00,154.31,154.35,154.08,154.14,95187.0,146.4554,146.4933,146.2371,146.294,95187.0
2019-06-04 15:00:00,154.16,154.23,154.1,154.15,102167.0,146.313,146.3794,146.2561,146.3035,102167.0
2019-06-04 15:05:00,154.16,154.23,154.06,154.13,108814.0,146.313,146.3794,146.2181,146.2845,108814.0
2019-06-04 15:10:00,154.14,154.31,154.12,154.21,145789.0,146.294,146.4554,146.275,146.3605,145789.0
2019-06-04 15:15:00,154.21,154.32,154.2,154.25,138023.0,146.3605,146.4649,146.351,146.3984,138023.0
2019-06-04 15:20:00,154.26,154.37,154.25,154.3,197636.0,146.4079,146.5123,146.3984,146.4459,197636.0
2019-06-04 15:25:00,154.3,154.37,154.26,154.33,161621.0,146.4459,146.5123,146.4079,146.4743,161621.0
2019-06-04 15:30:00,154.34,154.41,154.22,154.39,260738.0,146.4838,146.5503,146.3699,146.5313,260738.0
2019-06-04 15:35:00,154.39,154.41,154.31,154.38,135985.0,146.5313,146.5503,146.4554,146.5218,135985.0
2019-06-04 15:40:00,154.39,154.4,154.15,154.2,178603.0,146.5313,146.5408,146.3035,146.351,178603.0
2019-06-04 15:45:00,154.21,154.27,154.18,154.27,223614.0,146.3605,146.4174,146.332,146.4174,223614.0
2019-06-04 15:50:00,154.26,154.27,154.09,154.19,367551.0,146.4079,146.4174,146.2466,146.3415,367551.0
2019-06-04 15:55:00,154.18,154.28,154.08,154.14,671087.0,146.332,146.4269,146.2371,146.294,671087.0
2019-06-05 09:30:00,155.17,156.11,154.8,155.1,1085967.0,147.2716,148.1637,146.9204,147.2052,1085967.0
2019-06-05 09:35:00,155.14,155.25,154.34,154.35,598864.0,147.2431,147.3475,146.4838,146.4933,598864.0
2019-06-05 09:40:00,154.35,154.45,153.28,153.47,543253.0,146.4933,146.5882,145.4778,145.6581,543253.0
2019-06-05 09:45:00,153.47,153.67,153.07,153.33,427949.0,145.6581,145.8479,145.2785,145.5253,427949.0
2019-06-05 09:50:00,153.31,153.4,152.55,152.78,466543.0,145.5063,145.5917,144.785,145.0032,466543.0
2019-06-05 09:55:00,152.77,153.07,152.29,152.35,429751.0,144.9938,145.2785,144.5382,144.5951,429751.0
2019-06-05 10:00:00,152.46,152.73,151.85,152.14,330794.0,144.6995,144.9558,144.1206,144.3958,330794.0
2019-06-05 10:05:00,152.16,152.36,151.82,152.03,257542.0,144.4148,144.6046,144.0921,144.2914,257542.0
2019-06-05 10:10:00,152.04,152.35,151.55,151.62,302964.0,144.3009,144.5951,143.8359,143.9023,302964.0
2019-06-05 10:15:00,151.63,151.85,151.5,151.85,277912.0,143.9118,144.1206,143.7884,144.1206,277912.0
2019-06-05 10:20:00,151.82,151.98,151.18,151.51,269203.0,144.0921,144.244,143.4847,143.7979,269203.0
2019-06-05 10:25:00,151.53,151.55,151.03,151.07,234988.0,143.8169,143.8359,143.3423,143.3803,234988.0
2019-06-05 10:30:00,151.07,151.14,150.8,151.07,255540.0,143.3803,143.4467,143.124,143.3803,255540.0
2019-06-05 10:35:00,151.07,151.25,150.8,151.04,252698.0,143.3803,143.5511,143.124,143.3518,252698.0
2019-06-05 10:40:00,151.06,151.26,151.02,151.12,122279.0,143.3708,143.5606,143.3328,143.4277,122279.0
2019-06-05 10:45:00,151.11,151.11,150.29,150.3,274342.0,143.4183,143.4183,142.64,142.6495,274342.0
2019-06-05 10:50:00,150.32,150.44,150.02,150.3,357375.0,142.6685,142.7824,142.3837,142.6495,357375.0
2019-06-05 10:55:00,150.28,150.3,149.9,150.1,608730.0,142.6305,142.6495,142.2698,142.4597,608730.0
2019-06-05 11:00:00,150.11,150.58,150.0,150.33,338581.0,142.4692,142.9152,142.3648,142.678,338581.0
2019-06-05 11:05:00,150.34,150.58,150.04,150.16,207736.0,142.6874,142.9152,142.4027,142.5166,207736.0
2019-06-05 11:10:00,150.16,150.47,150.0,150.4,229033.0,142.5166,142.8108,142.3648,142.7444,229033.0
2019-06-05 11:15:00,150.36,150.52,149.91,150.15,342277.0,142.7064,142.8583,142.2793,142.5071,342277.0
2019-06-05 11:20:00,150.17,150.32,149.96,150.12,241709.0,142.5261,142.6685,142.3268,142.4786,241709.0
2019-06-05 11:25:00,150.13,150.31,149.31,150.19,772534.0,142.4881,142.659,141.7099,142.5451,772534.0
2019-06-05 11:30:00,150.19,150.85,150.19,150.83,420266.0,142.5451,143.1715,142.5451,143.1525,420266.0
2019-06-05 11:35:00,150.83,151.06,150.64,150.97,261417.0,143.1525,143.3708,142.9722,143.2854,261417.0
2019-06-05 11:40:00,150.95,151.23,150.84,151.02,281947.0,143.2664,143.5321,143.162,143.3328,281947.0
2019-06-05 11:45:00,151.0,151.12,150.68,150.79,100549.0,143.3139,143.4277,143.0101,143.1145,100549.0
2019-06-05 11:50:00,150.77,151.03,150.75,150.81,121308.0,143.0956,143.3423,143.0766,143.1335,121308.0
2019-06-05 11:55:00,150.83,151.29,150.82,151.27,197885.0,143.1525,143.5891,143.143,143.5701,197885.0
2019-06-05 12:00:00,151.24,151.52,151.04,151.07,196424.0,143.5416,143.8074,143.3518,143.3803,196424.0
2019-06-05 12:05:00,151.07,151.37,150.97,151.29,177943.0,143.3803,143.665,143.2854,143.5891,177943.0
2019-06-05 12:10:00,151.32,151.37,151.16,151.19,125988.0,143.6176,143.665,143.4657,143.4942,125988.0
2019-06-05 12:15:00,151.19,151.35,151.07,151.1,125639.0,143.4942,143.646,143.3803,143.4088,125639.0
2019-06-05 12:20:00,151.1,151.35,151.1,151.16,112119.0,143.4088,143.646,143.4088,143.4657,112119.0
2019-06-05 12:25:00,151.18,151.32,151.14,151.24,120467.0,143.4847,143.6176,143.4467,143.5416,120467.0
2019-06-05 12:30:00,151.23,151.25,150.56,150.79,139560.0,143.5321,143.5511,142.8962,143.1145,139560.0
2019-06-05 12:35:00,150.79,151.3,150.73,151.24,147468.0,143.1145,143.5986,143.0576,143.5416,147468.0
2019-06-05 12:40:00,151.27,151.43,150.98,151.4,167843.0,143.5701,143.722,143.2949,143.6935,167843.0
2019-06-05 12:45:00,151.41,151.43,150.57,150.58,123691.0,143.703,143.722,142.9057,142.9152,123691.0
2019-06-05 12:50:00,150.62,150.92,150.61,150.75,102972.0,142.9532,143.2379,142.9437,143.0766,102972.0
2019-06-05 12:55:00,150.74,150.79,150.24,150.3,152810.0,143.0671,143.1145,142.5925,142.6495,152810.0
2019-06-05 13:00:00,150.31,150.78,150.31,150.77,117254.0,142.659,143.105,142.659,143.0956,117254.0
2019-06-05 13:05:00,150.76,150.93,150.69,150.89,100652.0,143.0861,143.2474,143.0196,143.2095,100652.0
2019-06-05 13:10:00,150.91,151.17,150.84,151.08,139816.0,143.2284,143.4752,143.162,143.3898,139816.0
2019-06-05 13:15:00,151.08,151.39,150.99,151.31,175657.0,143.3898,143.684,143.3044,143.6081,175657.0
2019-06-05 13:20:00,151.31,151.33,151.08,151.11,86594.0,143.6081,143.6271,143.3898,143.4183,86594.0
2019-06-05 13:25:00,151.09,151.21,150.92,151.16,91163.0,143.3993,143.5132,143.2379,143.4657,91163.0
2019-06-05 13:30:00,151.19,151.3,150.93,151.18,105209.0,143.4942,143.5986,143.2474,143.4847,105209.0
2019-06-05 13:35:00,151.19,151.44,151.17,151.31,117440.0,143.4942,143.7315,143.4752,143.6081,117440.0
2019-06-05 13:40:00,151.32,151.87,151.27,151.82,173275.0,143.6176,144.1396,143.5701,144.0921,173275.0
2019-06-05 13:45:00,151.82,151.88,151.44,151.52,128596.0,144.0921,144.1491,143.7315,143.8074,128596.0
2019-06-05 13:50:00,151.53,151.55,151.06,151.08,173660.0,143.8169,143.8359,143.3708,143.3898,173660.0
2019-06-05 13:55:00,151.06,151.22,150.92,151.0,81513.0,143.3708,143.5227,143.2379,143.3139,81513.0
2019-06-05 14:00:00,151.01,151.07,150.78,150.94,74365.0,143.3233,143.3803,143.105,143.2569,74365.0
2019-06-05 14:05:00,150.97,151.22,150.92,151.16,83637.0,143.2854,143.5227,143.2379,143.4657,83637.0
2019-06-05 14:10:00,151.14,151.34,151.06,151.23,80589.0,143.4467,143.6365,143.3708,143.5321,80589.0
2019-06-05 14:15:00,151.22,151.37,151.12,151.2,68609.0,143.5227,143.665,143.4277,143.5037,68609.0
2019-06-05 14:20:00,151.2,151.22,151.04,151.15,71235.0,143.5037,143.5227,143.3518,143.4562,71235.0
2019-06-05 14:25:00,151.16,151.19,150.83,150.91,71997.0,143.4657,143.4942,143.1525,143.2284,71997.0
2019-06-05 14:30:00,150.91,151.25,150.85,151.15,110287.0,143.2284,143.5511,143.1715,143.4562,110287.0
2019-06-05 14:35:00,151.15,151.2,150.93,150.93,91280.0,143.4562,143.5037,143.2474,143.2474,91280.0
2019-06-05 14:40:00,150.96,151.06,150.83,150.93,62974.0,143.2759,143.3708,143.1525,143.2474,62974.0
2019-06-05 14:45:00,150.93,151.02,150.45,150.61,134644.0,143.2474,143.3328,142.7918,142.9437,134644.0
2019-06-05 14:50:00,150.63,150.86,150.5,150.86,88399.0,142.9627,143.181,142.8393,143.181,88399.0
2019-06-05 14:55:00,150.87,151.08,150.79,150.92,92170.0,143.1905,143.3898,143.1145,143.2379,92170.0
2019-06-05 15:00:00,150.94,151.12,150.88,151.03,106623.0,143.2569,143.4277,143.2,143.3423,106623.0
2019-06-05 15:05:00,151.05,151.44,151.05,151.39,130364.0,143.3613,143.7315,143.3613,143.684,130364.0
2019-06-05 15:10:00,151.4,151.49,151.38,151.43,107999.0,143.6935,143.7789,143.6745,143.722,107999.0
2019-06-05 15:15:00,151.44,151.48,151.3,151.37,107313.0,143.7315,143.7694,143.5986,143.665,107313.0
2019-06-05 15:20:00,151.38,151.47,151.15,151.23,113512.0,143.6745,143.7599,143.4562,143.5321,113512.0
2019-06-05 15:25:00,151.24,151.46,150.94,150.98,172505.0,143.5416,143.7504,143.2569,143.2949,172505.0
2019-06-05 15:30:00,150.96,151.04,150.61,151.01,163783.0,143.2759,143.3518,142.9437,143.3233,163783.0
2019-06-05 15:35:00,151.05,151.22,150.99,151.16,129541.0,143.3613,143.5227,143.3044,143.4657,129541.0
2019-06-05 15:40:00,151.17,151.5,151.15,151.45,188696.0,143.4752,143.7884,143.4562,143.7409,188696.0
2019-06-05 15:45:00,151.44,151.51,151.26,151.29,241207.0,143.7315,143.7979,143.5606,143.5891,241207.0
2019-06-05 15:50:00,151.29,151.66,151.22,151.55,332313.0,143.5891,143.9403,143.5227,143.8359,332313.0
2019-06-05 15:55:00,151.57,151.75,151.55,151.65,550363.0,143.8548,144.0257,143.8359,143.9308,550363.0
2019-06-06 09:30:00,152.0,152.7,151.81,152.15,525426.0,144.2629,144.9273,144.0826,144.4053,525426.0
2019-06-06 09:35:00,152.15,152.43,152.08,152.09,272345.0,144.4053,144.6711,144.3389,144.3484,272345.0
2019-06-06 09:40:00,152.09,152.44,151.81,151.89,224396.0,144.3484,144.6806,144.0826,144.1585,224396.0
2019-06-06 09:45:00,151.88,151.97,151.51,151.87,163084.0,144.1491,144.2345,143.7979,144.1396,163084.0
2019-06-06 09:50:00,151.9,152.11,151.83,152.05,159596.0,144.168,144.3674,144.1016,144.3104,159596.0
2019-06-06 09:55:00,152.05,152.42,152.01,152.01,369640.0,144.3104,144.6616,144.2724,144.2724,369640.0
2019-06-06 10:00:00,152.04,152.05,151.56,151.78,179209.0,144.3009,144.3104,143.8453,144.0541,179209.0
2019-06-06 10:05:00,151.79,152.11,151.43,151.5,257944.0,144.0636,144.3674,143.722,143.7884,257944.0
2019-06-06 10:10:00,151.52,151.61,151.29,151.45,130662.0,143.8074,143.8928,143.5891,143.7409,130662.0
2019-06-06 10:15:00,151.47,151.58,151.25,151.39,98631.0,143.7599,143.8643,143.5511,143.684,98631.0
2019-06-06 10:20:00,151.41,151.57,151.28,151.49,98200.0,143.703,143.8548,143.5796,143.7789,98200.0
2019-06-06 10:25:00,151.5,151.58,151.28,151.31,94127.0,143.7884,143.8643,143.5796,143.6081,94127.0
2019-06-06 10:30:00,151.33,151.45,151.11,151.44,147117.0,143.6271,143.7409,143.4183,143.7315,147117.0
2019-06-06 10:35:00,151.45,151.83,151.45,151.78,174788.0,143.7409,144.1016,143.7409,144.0541,174788.0
2019-06-06 10:40:00,151.79,151.89,151.63,151.78,116751.0,144.0636,144.1585,143.9118,144.0541,116751.0
2019-06-06 10:45:00,151.79,152.01,151.77,151.88,211976.0,144.0636,144.2724,144.0447,144.1491,211976.0
2019-06-06 10:50:00,151.9,152.0,151.77,151.86,231312.0,144.168,144.2629,144.0447,144.1301,231312.0
2019-06-06 10:55:00,151.85,151.88,151.63,151.64,152234.0,144.1206,144.1491,143.9118,143.9213,152234.0
2019-06-06 11:00:00,151.64,151.82,151.54,151.59,109137.0,143.9213,144.0921,143.8264,143.8738,109137.0
2019-06-06 11:05:00,151.59,151.95,151.56,151.88,101959.0,143.8738,144.2155,143.8453,144.1491,101959.0
2019-06-06 11:10:00,151.87,151.88,151.71,151.8,61017.0,144.1396,144.1491,143.9877,144.0731,61017.0
2019-06-06 11:15:00,151.79,151.84,151.69,151.82,124148.0,144.0636,144.1111,143.9687,144.0921,124148.0
2019-06-06 11:20:00,151.83,151.84,151.56,151.63,102455.0,144.1016,144.1111,143.8453,143.9118,102455.0
2019-06-06 11:25:00,151.64,151.64,151.36,151.41,114956.0,143.9213,143.9213,143.6555,143.703,114956.0
2019-06-06 11:30:00,151.4,151.57,151.27,151.35,120525.0,143.6935,143.8548,143.5701,143.646,120525.0
2019-06-06 11:35:00,151.36,151.41,151.23,151.31,98269.0,143.6555,143.703,143.5321,143.6081,98269.0
2019-06-06 11:40:00,151.3,151.35,150.93,150.94,114722.0,143.5986,143.646,143.2474,143.2569,114722.0
2019-06-06 11:45:00,150.95,151.11,150.57,150.64,161747.0,143.2664,143.4183,142.9057,142.9722,161747.0
2019-06-06 11:50:00,150.67,151.06,150.67,150.92,96314.0,143.0006,143.3708,143.0006,143.2379,96314.0
2019-06-06 11:55:00,150.89,150.97,150.65,150.68,155872.0,143.2095,143.2854,142.9817,143.0101,155872.0
2019-06-06 12:00:00,150.69,150.88,150.6,150.77,78981.0,143.0196,143.2,142.9342,143.0956,78981.0
2019-06-06 12:05:00,150.76,150.87,150.66,150.83,72275.0,143.0861,143.1905,142.9912,143.1525,72275.0
2019-06-06 12:10:00,150.8,150.86,150.75,150.82,81045.0,143.124,143.181,143.0766,143.143,81045.0
2019-06-06 12:15:00,150.83,150.89,150.81,150.87,68580.0,143.1525,143.2095,143.1335,143.1905,68580.0
2019-06-06 12:20:00,150.86,150.9,150.77,150.83,100858.0,143.181,143.2189,143.0956,143.1525,100858.0
2019-06-06 12:25:00,150.83,150.91,150.8,150.85,62945.0,143.1525,143.2284,143.124,143.1715,62945.0
2019-06-06 12:30:00,150.84,150.87,150.78,150.86,63889.0,143.162,143.1905,143.105,143.181,63889.0
2019-06-06 12:35:00,150.86,150.87,150.71,150.76,61663.0,143.181,143.1905,143.0386,143.0861,61663.0
2019-06-06 12:40:00,150.76,150.87,150.73,150.81,77279.0,143.0861,143.1905,143.0576,143.1335,77279.0
2019-06-06 12:45:00,150.82,150.91,150.8,150.84,93261.0,143.143,143.2284,143.124,143.162,93261.0
2019-06-06 12:50:00,150.85,150.85,150.59,150.65,87309.0,143.1715,143.1715,142.9247,142.9817,87309.0
2019-06-06 12:55:00,150.64,150.78,150.61,150.7,62286.0,142.9722,143.105,142.9437,143.0291,62286.0
2019-06-06 13:00:00,150.71,150.91,150.67,150.88,119790.0,143.0386,143.2284,143.0006,143.2,119790.0
2019-06-06 13:05:00,150.87,150.88,150.62,150.7,66421.0,143.1905,143.2,142.9532,143.0291,66421.0
2019-06-06 13:10:00,150.68,150.79,150.59,150.77,59350.0,143.0101,143.1145,142.9247,143.0956,59350.0
2019-06-06 13:15:00,150.78,150.89,150.72,150.78,57872.0,143.105,143.2095,143.0481,143.105,57872.0
2019-06-06 13:20:00,150.78,150.8,150.63,150.73,46852.0,143.105,143.124,142.9627,143.0576,46852.0
2019-06-06 13:25:00,150.72,150.78,150.67,150.74,48335.0,143.0481,143.105,143.0006,143.0671,48335.0
2019-06-06 13:30:00,150.76,150.88,150.73,150.88,50884.0,143.0861,143.2,143.0576,143.2,50884.0
2019-06-06 13:35:00,150.87,150.91,150.83,150.91,61251.0,143.1905,143.2284,143.1525,143.2284,61251.0
2019-06-06 13:40:00,150.9,151.01,150.89,150.93,103060.0,143.2189,143.3233,143.2095,143.2474,103060.0
2019-06-06 13:45:00,150.91,150.97,150.8,150.86,66964.0,143.2284,143.2854,143.124,143.181,66964.0
2019-06-06 13:50:00,150.88,150.93,150.77,150.88,51478.0,143.2,143.2474,143.0956,143.2,51478.0
2019-06-06 13:55:00,150.87,150.93,150.8,150.83,61001.0,143.1905,143.2474,143.124,143.1525,61001.0
2019-06-06 14:00:00,150.83,150.87,150.66,150.83,54679.0,143.1525,143.1905,142.9912,143.1525,54679.0
2019-06-06 14:05:00,150.83,150.92,150.79,150.89,40015.0,143.1525,143.2379,143.1145,143.2095,40015.0
2019-06-06 14:10:00,150.9,150.92,150.86,150.91,73688.0,143.2189,143.2379,143.181,143.2284,73688.0
2019-06-06 14:15:00,150.89,150.96,150.81,150.89,71189.0,143.2095,143.2759,143.1335,143.2095,71189.0
2019-06-06 14:20:00,150.9,151.13,150.86,151.12,115515.0,143.2189,143.4372,143.181,143.4277,115515.0
2019-06-06 14:25:00,151.12,151.25,151.11,151.21,189682.0,143.4277,143.5511,143.4183,143.5132,189682.0
2019-06-06 14:30:00,151.19,151.25,151.06,151.25,139645.0,143.4942,143.5511,143.3708,143.5511,139645.0
2019-06-06 14:35:00,151.25,151.25,151.0,151.18,181831.0,143.5511,143.5511,143.3139,143.4847,181831.0
2019-06-06 14:40:00,151.2,151.32,151.17,151.25,203441.0,143.5037,143.6176,143.4752,143.5511,203441.0
2019-06-06 14:45:00,151.23,151.27,151.07,151.21,110666.0,143.5321,143.5701,143.3803,143.5132,110666.0
2019-06-06 14:50:00,151.2,151.27,151.19,151.24,165640.0,143.5037,143.5701,143.4942,143.5416,165640.0
2019-06-06 14:55:00,151.24,151.28,151.22,151.25,129476.0,143.5416,143.5796,143.5227,143.5511,129476.0
2019-06-06 15:00:00,151.25,151.31,151.21,151.3,173026.0,143.5511,143.6081,143.5132,143.5986,173026.0
2019-06-06 15:05:00,151.28,151.33,151.12,151.21,85703.0,143.5796,143.6271,143.4277,143.5132,85703.0
2019-06-06 15:10:00,151.22,151.27,151.21,151.24,85655.0,143.5227,143.5701,143.5132,143.5416,85655.0
2019-06-06 15:15:00,151.24,151.3,151.2,151.26,107789.0,143.5416,143.5986,143.5037,143.5606,107789.0
2019-06-06 15:20:00,151.27,151.42,151.25,151.42,150014.0,143.5701,143.7125,143.5511,143.7125,150014.0
2019-06-06 15:25:00,151.43,151.46,151.34,151.44,129640.0,143.722,143.7504,143.6365,143.7315,129640.0
2019-06-06 15:30:00,151.44,151.61,151.36,151.57,187865.0,143.7315,143.8928,143.6555,143.8548,187865.0
2019-06-06 15:35:00,151.58,151.63,151.49,151.61,192778.0,143.8643,143.9118,143.7789,143.8928,192778.0
2019-06-06 15:40:00,151.61,151.75,151.55,151.67,202467.0,143.8928,144.0257,143.8359,143.9497,202467.0
2019-06-06 15:45:00,151.67,151.68,151.59,151.62,203178.0,143.9497,143.9592,143.8738,143.9023,203178.0
2019-06-06 15:50:00,151.65,151.72,151.6,151.66,265599.0,143.9308,143.9972,143.8833,143.9403,265599.0
2019-06-06 15:55:00,151.66,151.7,151.36,151.49,596452.0,143.9403,143.9782,143.6555,143.7789,596452.0
2019-06-07 09:30:00,152.9,153.03,152.21,152.96,671196.0,145.1171,145.2405,144.4623,145.1741,671196.0
2019-06-07 09:35:00,153.0,153.31,152.63,153.06,581914.0,145.212,145.5063,144.8609,145.269,581914.0
2019-06-07 09:40:00,153.07,153.15,152.61,152.8,283382.0,145.2785,145.3544,144.8419,145.0222,283382.0
2019-06-07 09:45:00,152.8,153.41,152.75,153.27,362137.0,145.0222,145.6012,144.9748,145.4683,362137.0
2019-06-07 09:50:00,153.23,153.44,153.08,153.26,270972.0,145.4303,145.6297,145.288,145.4588,270972.0
2019-06-07 09:55:00,153.26,153.55,153.24,153.49,313796.0,145.4588,145.7341,145.4398,145.6771,313796.0
2019-06-07 10:00:00,153.49,154.2,153.42,154.18,294342.0,145.6771,146.351,145.6107,146.332,294342.0
2019-06-07 10:05:00,154.14,154.62,153.95,154.02,369384.0,146.294,146.7496,146.1137,146.1801,369384.0
2019-06-07 10:10:00,154.03,154.51,154.02,154.06,229624.0,146.1896,146.6452,146.1801,146.2181,229624.0
2019-06-07 10:15:00,154.05,154.29,153.82,154.28,270743.0,146.2086,146.4364,145.9903,146.4269,270743.0
2019-06-07 10:20:00,154.29,154.32,153.96,154.1,248001.0,146.4364,146.4649,146.1232,146.2561,248001.0
2019-06-07 10:25:00,154.11,154.28,153.93,154.25,268120.0,146.2655,146.4269,146.0947,146.3984,268120.0
2019-06-07 10:30:00,154.23,154.93,154.15,154.9,291446.0,146.3794,147.0438,146.3035,147.0153,291446.0
2019-06-07 10:35:00,154.9,155.14,154.76,155.11,690998.0,147.0153,147.2431,146.8825,147.2146,690998.0
2019-06-07 10:40:00,155.11,155.46,154.65,154.75,375641.0,147.2146,147.5468,146.7781,146.873,375641.0
2019-06-07 10:45:00,154.73,155.27,154.54,155.02,293710.0,146.854,147.3665,146.6737,147.1292,293710.0
2019-06-07 10:50:00,155.02,155.28,154.93,155.13,225131.0,147.1292,147.376,147.0438,147.2336,225131.0
2019-06-07 10:55:00,155.16,155.39,155.13,155.35,276371.0,147.2621,147.4804,147.2336,147.4424,276371.0
2019-06-07 11:00:00,155.35,155.69,155.25,155.38,278736.0,147.4424,147.7651,147.3475,147.4709,278736.0
2019-06-07 11:05:00,155.4,155.42,154.7,154.84,368580.0,147.4899,147.5089,146.8255,146.9584,368580.0
2019-06-07 11:10:00,154.87,155.13,154.64,154.81,245470.0,146.9869,147.2336,146.7686,146.9299,245470.0
2019-06-07 11:15:00,154.82,155.24,154.71,155.18,166169.0,146.9394,147.338,146.835,147.2811,166169.0
2019-06-07 11:20:00,155.19,155.28,154.94,155.11,189142.0,147.2906,147.376,147.0533,147.2146,189142.0
2019-06-07 11:25:00,155.12,155.36,154.71,154.82,244544.0,147.2241,147.4519,146.835,146.9394,244544.0
2019-06-07 11:30:00,154.85,154.99,154.73,154.85,155275.0,146.9679,147.1008,146.854,146.9679,155275.0
2019-06-07 11:35:00,154.85,154.9,154.4,154.5,285873.0,146.9679,147.0153,146.5408,146.6357,285873.0
2019-06-07 11:40:00,154.5,154.82,154.43,154.72,140756.0,146.6357,146.9394,146.5693,146.8445,140756.0
2019-06-07 11:45:00,154.76,154.8,154.62,154.68,102524.0,146.8825,146.9204,146.7496,146.8065,102524.0
2019-06-07 11:50:00,154.69,154.78,154.44,154.59,199035.0,146.816,146.9014,146.5787,146.7211,199035.0
2019-06-07 11:55:00,154.59,154.61,154.22,154.34,211441.0,146.7211,146.7401,146.3699,146.4838,211441.0
2019-06-07 12:00:00,154.33,154.55,154.28,154.32,153314.0,146.4743,146.6831,146.4269,146.4649,153314.0
2019-06-07 12:05:00,154.32,154.47,154.21,154.37,248527.0,146.4649,146.6072,146.3605,146.5123,248527.0
2019-06-07 12:10:00,154.39,154.57,154.3,154.5,85967.0,146.5313,146.7021,146.4459,146.6357,85967.0
2019-06-07 12:15:00,154.5,154.64,154.45,154.54,106719.0,146.6357,146.7686,146.5882,146.6737,106719.0
2019-06-07 12:20:00,154.53,154.64,154.43,154.63,115346.0,146.6642,146.7686,146.5693,146.7591,115346.0
2019-06-07 12:25:00,154.62,154.83,154.52,154.79,117782.0,146.7496,146.9489,146.6547,146.9109,117782.0
2019-06-07 12:30:00,154.79,154.9,154.72,154.86,120677.0,146.9109,147.0153,146.8445,146.9774,120677.0
2019-06-07 12:35:00,154.86,154.88,154.65,154.75,179776.0,146.9774,146.9964,146.7781,146.873,179776.0
2019-06-07 12:40:00,154.73,154.87,154.64,154.85,90930.0,146.854,146.9869,146.7686,146.9679,90930.0
2019-06-07 12:45:00,154.84,154.88,154.77,154.86,72559.0,146.9584,146.9964,146.892,146.9774,72559.0
2019-06-07 12:50:00,154.86,154.93,154.81,154.9,69088.0,146.9774,147.0438,146.9299,147.0153,69088.0
2019-06-07 12:55:00,154.89,154.95,154.85,154.91,113783.0,147.0058,147.0628,146.9679,147.0248,113783.0
2019-06-07 13:00:00,154.9,154.98,154.79,154.96,120050.0,147.0153,147.0913,146.9109,147.0723,120050.0
2019-06-07 13:05:00,154.96,155.0,154.87,154.95,88982.0,147.0723,147.1102,146.9869,147.0628,88982.0
2019-06-07 13:10:00,154.96,155.0,154.89,154.96,65415.0,147.0723,147.1102,147.0058,147.0723,65415.0
2019-06-07 13:15:00,154.95,154.98,154.85,154.93,55640.0,147.0628,147.0913,146.9679,147.0438,55640.0
2019-06-07 13:20:00,154.93,154.99,154.81,154.87,54764.0,147.0438,147.1008,146.9299,146.9869,54764.0
2019-06-07 13:25:00,154.87,154.92,154.83,154.87,55407.0,146.9869,147.0343,146.9489,146.9869,55407.0
2019-06-07 13:30:00,154.88,154.91,154.86,154.88,50810.0,146.9964,147.0248,146.9774,146.9964,50810.0
2019-06-07 13:35:00,154.9,154.94,154.87,154.94,54903.0,147.0153,147.0533,146.9869,147.0533,54903.0
2019-06-07 13:40:00,154.95,154.96,154.87,154.92,73683.0,147.0628,147.0723,146.9869,147.0343,73683.0
2019-06-07 13:45:00,154.91,154.92,154.78,154.83,64754.0,147.0248,147.0343,146.9014,146.9489,64754.0
2019-06-07 13:50:00,154.84,154.96,154.83,154.89,49853.0,146.9584,147.0723,146.9489,147.0058,49853.0
2019-06-07 13:55:00,154.89,154.98,154.88,154.95,54207.0,147.0058,147.0913,146.9964,147.0628,54207.0
2019-06-07 14:00:00,154.94,154.95,154.8,154.86,59838.0,147.0533,147.0628,146.9204,146.9774,59838.0
2019-06-07 14:05:00,154.85,154.91,154.83,154.9,49960.0,146.9679,147.0248,146.9489,147.0153,49960.0
2019-06-07 14:10:00,154.88,154.96,154.83,154.94,55749.0,146.9964,147.0723,146.9489,147.0533,55749.0
2019-06-07 14:15:00,154.94,154.96,154.85,154.95,66702.0,147.0533,147.0723,146.9679,147.0628,66702.0
2019-06-07 14:20:00,154.95,154.98,154.88,154.96,93402.0,147.0628,147.0913,146.9964,147.0723,93402.0
2019-06-07 14:25:00,154.95,155.09,154.94,155.09,128402.0,147.0628,147.1957,147.0533,147.1957,128402.0
2019-06-07 14:30:00,155.1,155.14,154.9,155.0,93840.0,147.2052,147.2431,147.0153,147.1102,93840.0
2019-06-07 14:35:00,155.02,155.12,154.97,155.06,58755.0,147.1292,147.2241,147.0818,147.1672,58755.0
2019-06-07 14:40:00,155.07,155.15,155.01,155.1,184878.0,147.1767,147.2526,147.1197,147.2052,184878.0
2019-06-07 14:45:00,155.1,155.15,154.68,154.68,179848.0,147.2052,147.2526,146.8065,146.8065,179848.0
2019-06-07 14:50:00,154.7,154.93,154.56,154.8,98942.0,146.8255,147.0438,146.6926,146.9204,98942.0
2019-06-07 14:55:00,154.78,154.79,154.62,154.74,66658.0,146.9014,146.9109,146.7496,146.8635,66658.0
2019-06-07 15:00:00,154.75,154.76,154.62,154.66,124328.0,146.873,146.8825,146.7496,146.7876,124328.0
2019-06-07 15:05:00,154.66,154.68,154.54,154.62,132135.0,146.7876,146.8065,146.6737,146.7496,132135.0
2019-06-07 15:10:00,154.6,154.63,154.42,154.45,153062.0,146.7306,146.7591,146.5598,146.5882,153062.0
2019-06-07 15:15:00,154.45,154.47,154.33,154.41,85381.0,146.5882,146.6072,146.4743,146.5503,85381.0
2019-06-07 15:20:00,154.4,154.56,154.29,154.45,156809.0,146.5408,146.6926,146.4364,146.5882,156809.0
2019-06-07 15:25:00,154.45,154.54,154.45,154.5,94309.0,146.5882,146.6737,146.5882,146.6357,94309.0
2019-06-07 15:30:00,154.5,154.6,154.4,154.5,176469.0,146.6357,146.7306,146.5408,146.6357,176469.0
2019-06-07 15:35:00,154.51,154.51,154.22,154.23,117756.0,146.6452,146.6452,146.3699,146.3794,117756.0
2019-06-07 15:40:00,154.23,154.36,154.13,154.24,152201.0,146.3794,146.5028,146.2845,146.3889,152201.0
2019-06-07 15:45:00,154.23,154.24,154.09,154.13,144253.0,146.3794,146.3889,146.2466,146.2845,144253.0
2019-06-07 15:50:00,154.15,154.31,154.13,154.25,232500.0,146.3035,146.4554,146.2845,146.3984,232500.0
2019-06-07 15:55:00,154.24,154.3,154.18,154.21,460614.0,146.3889,146.4459,146.332,146.3605,460614.0
2019-06-10 09:30:00,158.78,159.54,157.4,158.82,2033647.0,150.6978,151.4192,149.3881,150.7358,2033647.0
2019-06-10 09:35:00,158.82,158.97,158.39,158.64,1107058.0,150.7358,150.8782,150.3277,150.565,1107058.0
2019-06-10 09:40:00,158.63,158.95,158.45,158.65,1025012.0,150.5555,150.8592,150.3846,150.5745,1025012.0
2019-06-10 09:45:00,158.63,159.02,157.98,158.16,841150.0,150.5555,150.9256,149.9386,150.1094,841150.0
2019-06-10 09:50:00,158.16,158.29,157.99,158.26,413873.0,150.1094,150.2328,149.948,150.2043,413873.0
2019-06-10 09:55:00,158.25,158.32,158.0,158.01,420454.0,150.1948,150.2613,149.9575,149.967,420454.0
2019-06-10 10:00:00,158.03,158.27,157.99,158.23,520219.0,149.986,150.2138,149.948,150.1758,520219.0
2019-06-10 10:05:00,158.23,158.29,157.99,158.21,477639.0,150.1758,150.2328,149.948,150.1568,477639.0
2019-06-10 10:10:00,158.22,158.35,158.09,158.25,360104.0,150.1663,150.2897,150.043,150.1948,360104.0
2019-06-10 10:15:00,158.24,158.85,158.16,158.85,446861.0,150.1853,150.7643,150.1094,150.7643,446861.0
2019-06-10 10:20:00,158.84,159.03,158.56,158.97,493133.0,150.7548,150.9351,150.489,150.8782,493133.0
2019-06-10 10:25:00,158.95,159.48,158.94,159.48,463250.0,150.8592,151.3622,150.8497,151.3622,463250.0
2019-06-10 10:30:00,159.47,159.92,159.32,159.77,419883.0,151.3527,151.7798,151.2103,151.6374,419883.0
2019-06-10 10:35:00,159.81,159.86,159.44,159.65,291143.0,151.6754,151.7229,151.3242,151.5236,291143.0
2019-06-10 10:40:00,159.65,160.1,159.64,160.09,437544.0,151.5236,151.9506,151.5141,151.9412,437544.0
2019-06-10 10:45:00,160.12,160.61,160.02,160.04,606933.0,151.9696,152.4347,151.8747,151.8937,606933.0
2019-06-10 10:50:00,160.05,160.37,159.85,160.31,346396.0,151.9032,152.2069,151.7134,152.15,346396.0
2019-06-10 10:55:00,160.31,160.53,160.07,160.43,263069.0,152.15,152.3588,151.9222,152.2638,263069.0
2019-06-10 11:00:00,160.43,161.03,160.33,160.88,283234.0,152.2638,152.8333,152.1689,152.6909,283234.0
2019-06-10 11:05:00,160.89,161.0,160.4,160.45,411711.0,152.7004,152.8048,152.2354,152.2828,411711.0
2019-06-10 11:10:00,160.46,161.05,160.45,160.9,328238.0,152.2923,152.8523,152.2828,152.7099,328238.0
2019-06-10 11:15:00,160.9,160.98,160.63,160.88,208281.0,152.7099,152.7859,152.4537,152.6909,208281.0
2019-06-10 11:20:00,160.89,160.93,160.54,160.78,277241.0,152.7004,152.7384,152.3682,152.596,277241.0
2019-06-10 11:25:00,160.77,160.92,160.51,160.56,317265.0,152.5865,152.7289,152.3398,152.3872,317265.0
2019-06-10 11:30:00,160.57,161.06,160.57,160.75,223964.0,152.3967,152.8618,152.3967,152.5676,223964.0
2019-06-10 11:35:00,160.75,160.78,160.53,160.58,191152.0,152.5676,152.596,152.3588,152.4062,191152.0
2019-06-10 11:40:00,160.59,161.14,160.58,161.01,346189.0,152.4157,152.9377,152.4062,152.8143,346189.0
2019-06-10 11:45:00,161.0,161.31,161.0,161.12,277907.0,152.8048,153.0991,152.8048,152.9187,277907.0
2019-06-10 11:50:00,161.13,161.65,161.06,161.51,328126.0,152.9282,153.4217,152.8618,153.2889,328126.0
2019-06-10 11:55:00,161.5,161.87,161.37,161.8,422121.0,153.2794,153.6305,153.156,153.5641,422121.0
2019-06-10 12:00:00,161.81,161.95,161.59,161.59,351048.0,153.5736,153.7065,153.3648,153.3648,351048.0
2019-06-10 12:05:00,161.62,161.98,161.59,161.78,229355.0,153.3933,153.735,153.3648,153.5451,229355.0
2019-06-10 12:10:00,161.78,161.98,161.67,161.72,247783.0,153.5451,153.735,153.4407,153.4882,247783.0
2019-06-10 12:15:00,161.72,161.82,161.59,161.63,138132.0,153.4882,153.5831,153.3648,153.4028,138132.0
2019-06-10 12:20:00,161.65,161.65,161.25,161.36,251096.0,153.4217,153.4217,153.0421,153.1465,251096.0
2019-06-10 12:25:00,161.37,161.54,161.14,161.24,272686.0,153.156,153.3173,152.9377,153.0326,272686.0
2019-06-10 12:30:00,161.25,161.29,161.07,161.13,200291.0,153.0421,153.0801,152.8713,152.9282,200291.0
2019-06-10 12:35:00,161.14,161.23,160.98,161.02,220932.0,152.9377,153.0231,152.7859,152.8238,220932.0
2019-06-10 12:40:00,161.01,161.14,160.94,161.08,240681.0,152.8143,152.9377,152.7479,152.8808,240681.0
2019-06-10 12:45:00,161.1,161.15,160.9,160.97,196899.0,152.8997,152.9472,152.7099,152.7764,196899.0
2019-06-10 12:50:00,160.99,161.05,160.87,160.99,180010.0,152.7953,152.8523,152.6815,152.7953,180010.0
2019-06-10 12:55:00,161.0,161.02,160.51,160.74,261498.0,152.8048,152.8238,152.3398,152.5581,261498.0
2019-06-10 13:00:00,160.74,160.92,160.74,160.84,139715.0,152.5581,152.7289,152.5581,152.653,139715.0
2019-06-10 13:05:00,160.84,160.93,160.68,160.83,96769.0,152.653,152.7384,152.5011,152.6435,96769.0
2019-06-10 13:10:00,160.83,160.96,160.73,160.86,88497.0,152.6435,152.7669,152.5486,152.672,88497.0
2019-06-10 13:15:00,160.87,160.94,160.75,160.83,100086.0,152.6815,152.7479,152.5676,152.6435,100086.0
2019-06-10 13:20:00,160.84,160.92,160.75,160.91,87264.0,152.653,152.7289,152.5676,152.7194,87264.0
2019-06-10 13:25:00,160.91,160.96,160.75,160.89,144798.0,152.7194,152.7669,152.5676,152.7004,144798.0
2019-06-10 13:30:00,160.88,161.0,160.83,160.93,166572.0,152.6909,152.8048,152.6435,152.7384,166572.0
2019-06-10 13:35:00,160.93,161.0,160.86,160.95,166690.0,152.7384,152.8048,152.672,152.7574,166690.0
2019-06-10 13:40:00,160.96,161.09,160.89,160.89,142481.0,152.7669,152.8903,152.7004,152.7004,142481.0
2019-06-10 13:45:00,160.9,160.91,160.44,160.68,194372.0,152.7099,152.7194,152.2733,152.5011,194372.0
2019-06-10 13:50:00,160.68,160.81,160.6,160.72,98300.0,152.5011,152.6245,152.4252,152.5391,98300.0
2019-06-10 13:55:00,160.71,160.78,160.66,160.71,118017.0,152.5296,152.596,152.4821,152.5296,118017.0
2019-06-10 14:00:00,160.72,160.76,160.23,160.39,162445.0,152.5391,152.5771,152.074,152.2259,162445.0
2019-06-10 14:05:00,160.39,160.41,159.98,160.11,263262.0,152.2259,152.2449,151.8368,151.9601,263262.0
2019-06-10 14:10:00,160.13,160.18,159.85,160.0,175856.0,151.9791,152.0266,151.7134,151.8557,175856.0
2019-06-10 14:15:00,160.0,160.11,159.83,160.1,159053.0,151.8557,151.9601,151.6944,151.9506,159053.0
2019-06-10 14:20:00,160.1,160.17,160.01,160.14,160805.0,151.9506,152.0171,151.8652,151.9886,160805.0
2019-06-10 14:25:00,160.16,160.18,160.08,160.1,192311.0,152.0076,152.0266,151.9317,151.9506,192311.0
2019-06-10 14:30:00,160.11,160.19,160.09,160.16,200623.0,151.9601,152.0361,151.9412,152.0076,200623.0
2019-06-10 14:35:00,160.16,160.18,160.05,160.15,150172.0,152.0076,152.0266,151.9032,151.9981,150172.0
2019-06-10 14:40:00,160.17,160.22,160.07,160.2,230389.0,152.0171,152.0645,151.9222,152.0456,230389.0
2019-06-10 14:45:00,160.2,160.42,160.14,160.34,316342.0,152.0456,152.2544,151.9886,152.1784,316342.0
2019-06-10 14:50:00,160.32,160.42,160.3,160.37,183635.0,152.1594,152.2544,152.1405,152.2069,183635.0
2019-06-10 14:55:00,160.39,160.42,160.25,160.32,116651.0,152.2259,152.2544,152.093,152.1594,116651.0
2019-06-10 15:00:00,160.32,160.32,159.99,160.06,125919.0,152.1594,152.1594,151.8462,151.9127,125919.0
2019-06-10 15:05:00,160.07,160.22,160.0,160.2,107753.0,151.9222,152.0645,151.8557,152.0456,107753.0
2019-06-10 15:10:00,160.19,160.23,160.04,160.04,111420.0,152.0361,152.074,151.8937,151.8937,111420.0
2019-06-10 15:15:00,160.05,160.17,160.02,160.07,147911.0,151.9032,152.0171,151.8747,151.9222,147911.0
2019-06-10 15:20:00,160.08,160.1,160.01,160.03,164744.0,151.9317,151.9506,151.8652,151.8842,164744.0
2019-06-10 15:25:00,160.05,160.1,159.89,159.97,198314.0,151.9032,151.9506,151.7513,151.8273,198314.0
2019-06-10 15:30:00,159.99,160.07,159.92,160.0,245099.0,151.8462,151.9222,151.7798,151.8557,245099.0
2019-06-10 15:35:00,159.98,160.02,159.88,159.88,273449.0,151.8368,151.8747,151.7418,151.7418,273449.0
2019-06-10 15:40:00,159.88,159.97,159.78,159.87,284354.0,151.7418,151.8273,151.6469,151.7324,284354.0
2019-06-10 15:45:00,159.86,159.94,159.7,159.86,342864.0,151.7229,151.7988,151.571,151.7229,342864.0
2019-06-10 15:50:00,159.87,159.92,159.77,159.85,583551.0,151.7324,151.7798,151.6374,151.7134,583551.0
2019-06-10 15:55:00,159.85,159.89,159.74,159.85,788520.0,151.7134,151.7513,151.609,151.7134,788520.0
2019-06-11 09:30:00,164.2,165.0,163.71,164.41,1432917.0,155.8419,156.6012,155.3769,156.0413,1432917.0
2019-06-11 09:35:00,164.41,164.59,163.31,163.84,834368.0,156.0413,156.2121,154.9973,155.5003,834368.0
2019-06-11 09:40:00,163.84,164.02,163.33,163.94,532123.0,155.5003,155.6711,155.0162,155.5952,532123.0
2019-06-11 09:45:00,163.92,164.2,163.66,163.84,672647.0,155.5762,155.8419,155.3294,155.5003,672647.0
2019-06-11 09:50:00,163.83,164.12,163.52,163.93,387503.0,155.4908,155.766,155.1966,155.5857,387503.0
2019-06-11 09:55:00,163.95,164.33,163.86,163.96,291206.0,155.6047,155.9653,155.5193,155.6142,291206.0
2019-06-11 10:00:00,163.96,164.72,163.96,164.71,406893.0,155.6142,156.3355,155.6142,156.326,406893.0
2019-06-11 10:05:00,164.71,164.77,163.96,164.07,375027.0,156.326,156.3829,155.6142,155.7186,375027.0
2019-06-11 10:10:00,164.07,164.53,163.79,164.34,371804.0,155.7186,156.1552,155.4528,155.9748,371804.0
2019-06-11 10:15:00,164.36,164.95,164.03,164.87,384474.0,155.9938,156.5538,155.6806,156.4778,384474.0
2019-06-11 10:20:00,164.9,165.24,164.65,165.08,512570.0,156.5063,156.829,156.269,156.6772,512570.0
2019-06-11 10:25:00,165.08,165.66,164.91,165.66,402444.0,156.6772,157.2276,156.5158,157.2276,402444.0
2019-06-11 10:30:00,165.68,165.68,165.34,165.45,274129.0,157.2466,157.2466,156.9239,157.0283,274129.0
2019-06-11 10:35:00,165.46,165.66,164.58,164.92,460574.0,157.0378,157.2276,156.2026,156.5253,460574.0
2019-06-11 10:40:00,164.9,164.93,164.28,164.46,223824.0,156.5063,156.5348,155.9179,156.0887,223824.0
2019-06-11 10:45:00,164.48,164.62,164.32,164.42,170248.0,156.1077,156.2406,155.9558,156.0508,170248.0
2019-06-11 10:50:00,164.4,164.51,164.01,164.15,250446.0,156.0318,156.1362,155.6616,155.7945,250446.0
2019-06-11 10:55:00,164.08,164.37,163.9,164.35,193504.0,155.7281,156.0033,155.5572,155.9843,193504.0
2019-06-11 11:00:00,164.36,164.53,164.19,164.49,276948.0,155.9938,156.1552,155.8325,156.1172,276948.0
2019-06-11 11:05:00,164.5,164.58,164.3,164.3,226566.0,156.1267,156.2026,155.9369,155.9369,226566.0
2019-06-11 11:10:00,164.29,164.51,164.21,164.32,142279.0,155.9274,156.1362,155.8514,155.9558,142279.0
2019-06-11 11:15:00,164.3,164.38,164.1,164.38,183205.0,155.9369,156.0128,155.747,156.0128,183205.0
2019-06-11 11:20:00,164.39,164.42,164.29,164.38,180617.0,156.0223,156.0508,155.9274,156.0128,180617.0
2019-06-11 11:25:00,164.39,164.39,163.8,163.85,261162.0,156.0223,156.0223,155.4623,155.5098,261162.0
2019-06-11 11:30:00,163.86,164.16,163.86,164.04,242415.0,155.5193,155.804,155.5193,155.6901,242415.0
2019-06-11 11:35:00,164.04,164.11,163.21,163.36,363471.0,155.6901,155.7565,154.9023,155.0447,363471.0
2019-06-11 11:40:00,163.36,163.45,163.03,163.16,274883.0,155.0447,155.1301,154.7315,154.8549,274883.0
2019-06-11 11:45:00,163.14,163.48,163.12,163.24,257086.0,154.8359,155.1586,154.8169,154.9308,257086.0
2019-06-11 11:50:00,163.26,163.41,163.13,163.18,226733.0,154.9498,155.0922,154.8264,154.8739,226733.0
2019-06-11 11:55:00,163.18,163.3,162.62,162.8,255042.0,154.8739,154.9878,154.3424,154.5132,255042.0
2019-06-11 12:00:00,162.82,162.94,162.26,162.54,325091.0,154.5322,154.6461,154.0007,154.2664,325091.0
2019-06-11 12:05:00,162.57,162.58,162.33,162.36,172038.0,154.2949,154.3044,154.0671,154.0956,172038.0
2019-06-11 12:10:00,162.36,162.57,162.27,162.45,152099.0,154.0956,154.2949,154.0102,154.181,152099.0
2019-06-11 12:15:00,162.45,162.72,162.35,162.6,123701.0,154.181,154.4373,154.0861,154.3234,123701.0
2019-06-11 12:20:00,162.6,162.77,162.51,162.67,126212.0,154.3234,154.4847,154.238,154.3898,126212.0
2019-06-11 12:25:00,162.69,162.7,162.49,162.51,94102.0,154.4088,154.4183,154.219,154.238,94102.0
2019-06-11 12:30:00,162.5,162.58,162.4,162.42,127527.0,154.2285,154.3044,154.1336,154.1526,127527.0
2019-06-11 12:35:00,162.41,162.47,162.35,162.41,96297.0,154.1431,154.2,154.0861,154.1431,96297.0
2019-06-11 12:40:00,162.39,162.64,162.37,162.4,165242.0,154.1241,154.3614,154.1051,154.1336,165242.0
2019-06-11 12:45:00,162.41,162.56,162.31,162.35,121188.0,154.1431,154.2854,154.0482,154.0861,121188.0
2019-06-11 12:50:00,162.36,162.52,162.31,162.33,181972.0,154.0956,154.2475,154.0482,154.0671,181972.0
2019-06-11 12:55:00,162.33,162.44,162.1,162.36,201774.0,154.0671,154.1715,153.8488,154.0956,201774.0
2019-06-11 13:00:00,162.36,162.51,162.29,162.51,196986.0,154.0956,154.238,154.0292,154.238,196986.0
2019-06-11 13:05:00,162.51,162.58,162.39,162.42,105037.0,154.238,154.3044,154.1241,154.1526,105037.0
2019-06-11 13:10:00,162.44,162.52,162.27,162.43,186455.0,154.1715,154.2475,154.0102,154.162,186455.0
2019-06-11 13:15:00,162.43,162.46,162.26,162.26,70615.0,154.162,154.1905,154.0007,154.0007,70615.0
2019-06-11 13:20:00,162.26,162.39,162.25,162.28,82410.0,154.0007,154.1241,153.9912,154.0197,82410.0
2019-06-11 13:25:00,162.3,162.3,161.92,162.2,114736.0,154.0387,154.0387,153.678,153.9438,114736.0
2019-06-11 13:30:00,162.2,162.36,162.0,162.26,149433.0,153.9438,154.0956,153.7539,154.0007,149433.0
2019-06-11 13:35:00,162.26,162.44,162.19,162.23,79012.0,154.0007,154.1715,153.9343,153.9722,79012.0
2019-06-11 13:40:00,162.23,162.31,162.12,162.25,75223.0,153.9722,154.0482,153.8678,153.9912,75223.0
2019-06-11 13:45:00,162.27,162.34,162.18,162.29,69419.0,154.0102,154.0766,153.9248,154.0292,69419.0
2019-06-11 13:50:00,162.29,162.37,162.22,162.33,71599.0,154.0292,154.1051,153.9627,154.0671,71599.0
2019-06-11 13:55:00,162.33,162.36,162.28,162.32,121919.0,154.0671,154.0956,154.0197,154.0576,121919.0
2019-06-11 14:00:00,162.35,162.55,162.34,162.48,231013.0,154.0861,154.2759,154.0766,154.2095,231013.0
2019-06-11 14:05:00,162.48,162.54,162.37,162.53,75918.0,154.2095,154.2664,154.1051,154.257,75918.0
2019-06-11 14:10:00,162.53,162.6,162.45,162.52,82440.0,154.257,154.3234,154.181,154.2475,82440.0
2019-06-11 14:15:00,162.5,162.53,162.39,162.51,73919.0,154.2285,154.257,154.1241,154.238,73919.0
2019-06-11 14:20:00,162.5,162.63,162.5,162.59,87346.0,154.2285,154.3519,154.2285,154.3139,87346.0
2019-06-11 14:25:00,162.59,162.65,162.5,162.61,173488.0,154.3139,154.3708,154.2285,154.3329,173488.0
2019-06-11 14:30:00,162.61,162.65,162.23,162.34,101961.0,154.3329,154.3708,153.9722,154.0766,101961.0
2019-06-11 14:35:00,162.34,162.5,162.23,162.28,83715.0,154.0766,154.2285,153.9722,154.0197,83715.0
2019-06-11 14:40:00,162.27,162.44,162.18,162.39,101968.0,154.0102,154.1715,153.9248,154.1241,101968.0
2019-06-11 14:45:00,162.39,162.59,162.33,162.58,88263.0,154.1241,154.3139,154.0671,154.3044,88263.0
2019-06-11 14:50:00,162.58,162.72,162.52,162.69,93972.0,154.3044,154.4373,154.2475,154.4088,93972.0
2019-06-11 14:55:00,162.69,162.73,162.55,162.7,116193.0,154.4088,154.4468,154.2759,154.4183,116193.0
2019-06-11 15:00:00,162.69,162.72,162.42,162.47,77302.0,154.4088,154.4373,154.1526,154.2,77302.0
2019-06-11 15:05:00,162.44,162.69,162.44,162.62,92934.0,154.1715,154.4088,154.1715,154.3424,92934.0
2019-06-11 15:10:00,162.61,162.67,162.58,162.64,90312.0,154.3329,154.3898,154.3044,154.3614,90312.0
2019-06-11 15:15:00,162.65,162.74,162.62,162.68,95533.0,154.3708,154.4563,154.3424,154.3993,95533.0
2019-06-11 15:20:00,162.67,162.9,162.65,162.9,130251.0,154.3898,154.6081,154.3708,154.6081,130251.0
2019-06-11 15:25:00,162.91,163.06,162.8,162.99,165961.0,154.6176,154.76,154.5132,154.6935,165961.0
2019-06-11 15:30:00,162.98,163.0,162.78,162.98,213202.0,154.684,154.703,154.4942,154.684,213202.0
2019-06-11 15:35:00,162.97,163.08,162.95,163.05,187585.0,154.6746,154.779,154.6556,154.7505,187585.0
2019-06-11 15:40:00,163.04,163.11,162.98,163.02,260317.0,154.741,154.8074,154.684,154.722,260317.0
2019-06-11 15:45:00,163.02,163.13,163.02,163.08,178132.0,154.722,154.8264,154.722,154.779,178132.0
2019-06-11 15:50:00,163.08,163.09,162.83,162.95,319344.0,154.779,154.7884,154.5417,154.6556,319344.0
2019-06-11 15:55:00,162.96,162.97,162.63,162.66,643941.0,154.6651,154.6746,154.3519,154.3803,643941.0
2019-06-12 09:30:00,160.47,160.64,160.0,160.42,605731.0,152.3018,152.4632,151.8557,152.2544,605731.0
2019-06-12 09:35:00,160.44,160.74,160.1,160.71,441432.0,152.2733,152.5581,151.9506,152.5296,441432.0
2019-06-12 09:40:00,160.72,161.7,160.69,161.62,429907.0,152.5391,153.4692,152.5106,153.3933,429907.0
2019-06-12 09:45:00,161.62,161.63,161.04,161.25,402777.0,153.3933,153.4028,152.8428,153.0421,402777.0
2019-06-12 09:50:00,161.26,161.43,161.1,161.2,254507.0,153.0516,153.2129,152.8997,152.9947,254507.0
2019-06-12 09:55:00,161.2,161.35,160.83,160.99,275440.0,152.9947,153.137,152.6435,152.7953,275440.0
2019-06-12 10:00:00,161.0,161.1,160.77,160.94,150948.0,152.8048,152.8997,152.5865,152.7479,150948.0
2019-06-12 10:05:00,160.95,161.01,160.41,160.54,221918.0,152.7574,152.8143,152.2449,152.3682,221918.0
2019-06-12 10:10:00,160.56,160.9,160.54,160.57,265385.0,152.3872,152.7099,152.3682,152.3967,265385.0
2019-06-12 10:15:00,160.56,160.63,160.06,160.14,222640.0,152.3872,152.4537,151.9127,151.9886,222640.0
2019-06-12 10:20:00,160.13,160.36,160.1,160.11,160516.0,151.9791,152.1974,151.9506,151.9601,160516.0
2019-06-12 10:25:00,160.13,160.5,160.06,160.49,114674.0,151.9791,152.3303,151.9127,152.3208,114674.0
2019-06-12 10:30:00,160.48,160.52,159.92,160.05,180030.0,152.3113,152.3493,151.7798,151.9032,180030.0
2019-06-12 10:35:00,160.06,160.2,159.94,160.15,236187.0,151.9127,152.0456,151.7988,151.9981,236187.0
2019-06-12 10:40:00,160.15,160.23,159.96,160.1,172642.0,151.9981,152.074,151.8178,151.9506,172642.0
2019-06-12 10:45:00,160.11,160.18,159.71,159.71,215669.0,151.9601,152.0266,151.5805,151.5805,215669.0
2019-06-12 10:50:00,159.7,159.88,159.35,159.83,248092.0,151.571,151.7418,151.2388,151.6944,248092.0
2019-06-12 10:55:00,159.83,159.84,158.81,159.13,390892.0,151.6944,151.7039,150.7263,151.03,390892.0
2019-06-12 11:00:00,159.15,159.73,159.14,159.73,222181.0,151.049,151.5995,151.0395,151.5995,222181.0
2019-06-12 11:05:00,159.73,160.07,159.67,160.07,160986.0,151.5995,151.9222,151.5425,151.9222,160986.0
2019-06-12 11:10:00,160.08,160.13,159.89,160.05,123561.0,151.9317,151.9791,151.7513,151.9032,123561.0
2019-06-12 11:15:00,160.07,160.15,160.01,160.09,148803.0,151.9222,151.9981,151.8652,151.9412,148803.0
2019-06-12 11:20:00,160.09,160.17,159.97,160.11,134150.0,151.9412,152.0171,151.8273,151.9601,134150.0
2019-06-12 11:25:00,160.1,160.1,159.88,160.0,107650.0,151.9506,151.9506,151.7418,151.8557,107650.0
2019-06-12 11:30:00,160.0,160.15,159.96,160.11,163423.0,151.8557,151.9981,151.8178,151.9601,163423.0
2019-06-12 11:35:00,160.15,160.15,159.8,159.94,137180.0,151.9981,151.9981,151.6659,151.7988,137180.0
2019-06-12 11:40:00,159.94,160.16,159.86,160.05,121821.0,151.7988,152.0076,151.7229,151.9032,121821.0
2019-06-12 11:45:00,160.06,160.14,160.01,160.08,57625.0,151.9127,151.9886,151.8652,151.9317,57625.0
2019-06-12 11:50:00,160.09,160.09,159.91,159.93,72373.0,151.9412,151.9412,151.7703,151.7893,72373.0
2019-06-12 11:55:00,159.93,159.97,159.66,159.67,80966.0,151.7893,151.8273,151.533,151.5425,80966.0
2019-06-12 12:00:00,159.67,159.95,159.67,159.9,64032.0,151.5425,151.8083,151.5425,151.7608,64032.0
2019-06-12 12:05:00,159.9,160.02,159.88,159.96,79979.0,151.7608,151.8747,151.7418,151.8178,79979.0
2019-06-12 12:10:00,159.98,159.99,159.85,159.86,44612.0,151.8368,151.8462,151.7134,151.7229,44612.0
2019-06-12 12:15:00,159.86,160.03,159.85,159.98,64679.0,151.7229,151.8842,151.7134,151.8368,64679.0
2019-06-12 12:20:00,159.98,160.11,159.95,160.03,108406.0,151.8368,151.9601,151.8083,151.8842,108406.0
2019-06-12 12:25:00,160.05,160.19,160.03,160.16,98302.0,151.9032,152.0361,151.8842,152.0076,98302.0
2019-06-12 12:30:00,160.17,160.21,160.04,160.1,64954.0,152.0171,152.055,151.8937,151.9506,64954.0
2019-06-12 12:35:00,160.1,160.12,160.03,160.09,64270.0,151.9506,151.9696,151.8842,151.9412,64270.0
2019-06-12 12:40:00,160.1,160.13,160.04,160.11,46276.0,151.9506,151.9791,151.8937,151.9601,46276.0
2019-06-12 12:45:00,160.12,160.18,160.06,160.15,108086.0,151.9696,152.0266,151.9127,151.9981,108086.0
2019-06-12 12:50:00,160.15,160.18,160.1,160.15,68401.0,151.9981,152.0266,151.9506,151.9981,68401.0
2019-06-12 12:55:00,160.15,160.22,160.05,160.09,96744.0,151.9981,152.0645,151.9032,151.9412,96744.0
2019-06-12 13:00:00,160.1,160.14,160.01,160.02,58888.0,151.9506,151.9886,151.8652,151.8747,58888.0
2019-06-12 13:05:00,160.02,160.13,160.01,160.03,41869.0,151.8747,151.9791,151.8652,151.8842,41869.0
2019-06-12 13:10:00,160.03,160.07,159.99,160.02,76041.0,151.8842,151.9222,151.8462,151.8747,76041.0
2019-06-12 13:15:00,160.02,160.03,159.91,159.96,49913.0,151.8747,151.8842,151.7703,151.8178,49913.0
2019-06-12 13:20:00,159.96,160.08,159.94,160.05,42679.0,151.8178,151.9317,151.7988,151.9032,42679.0
2019-06-12 13:25:00,160.04,160.12,160.02,160.1,76094.0,151.8937,151.9696,151.8747,151.9506,76094.0
2019-06-12 13:30:00,160.11,160.11,160.01,160.08,38202.0,151.9601,151.9601,151.8652,151.9317,38202.0
2019-06-12 13:35:00,160.06,160.1,160.01,160.07,37544.0,151.9127,151.9506,151.8652,151.9222,37544.0
2019-06-12 13:40:00,160.07,160.11,160.05,160.06,34977.0,151.9222,151.9601,151.9032,151.9127,34977.0
2019-06-12 13:45:00,160.07,160.11,160.05,160.1,33216.0,151.9222,151.9601,151.9032,151.9506,33216.0
2019-06-12 13:50:00,160.1,160.12,160.05,160.09,57255.0,151.9506,151.9696,151.9032,151.9412,57255.0
2019-06-12 13:55:00,160.09,160.12,160.06,160.11,61084.0,151.9412,151.9696,151.9127,151.9601,61084.0
2019-06-12 14:00:00,160.11,160.11,159.87,159.94,89768.0,151.9601,151.9601,151.7324,151.7988,89768.0
2019-06-12 14:05:00,159.93,159.94,159.52,159.56,87571.0,151.7893,151.7988,151.4002,151.4381,87571.0
2019-06-12 14:10:00,159.55,159.7,159.54,159.69,68581.0,151.4286,151.571,151.4192,151.5615,68581.0
2019-06-12 14:15:00,159.7,159.96,159.7,159.93,114487.0,151.571,151.8178,151.571,151.7893,114487.0
2019-06-12 14:20:00,159.94,160.02,159.86,160.0,69352.0,151.7988,151.8747,151.7229,151.8557,69352.0
2019-06-12 14:25:00,160.02,160.04,159.94,159.95,120034.0,151.8747,151.8937,151.7988,151.8083,120034.0
2019-06-12 14:30:00,159.96,160.06,159.94,160.0,109522.0,151.8178,151.9127,151.7988,151.8557,109522.0
2019-06-12 14:35:00,159.99,160.1,159.98,160.06,163713.0,151.8462,151.9506,151.8368,151.9127,163713.0
2019-06-12 14:40:00,160.07,160.12,160.04,160.09,144472.0,151.9222,151.9696,151.8937,151.9412,144472.0
2019-06-12 14:45:00,160.09,160.17,160.07,160.16,144303.0,151.9412,152.0171,151.9222,152.0076,144303.0
2019-06-12 14:50:00,160.15,160.19,160.09,160.14,207169.0,151.9981,152.0361,151.9412,151.9886,207169.0
2019-06-12 14:55:00,160.14,160.22,160.12,160.17,97944.0,151.9886,152.0645,151.9696,152.0171,97944.0
2019-06-12 15:00:00,160.18,160.21,160.03,160.06,78762.0,152.0266,152.055,151.8842,151.9127,78762.0
2019-06-12 15:05:00,160.06,160.11,160.05,160.08,70716.0,151.9127,151.9601,151.9032,151.9317,70716.0
2019-06-12 15:10:00,160.08,160.11,160.05,160.08,106681.0,151.9317,151.9601,151.9032,151.9317,106681.0
2019-06-12 15:15:00,160.08,160.09,160.0,160.04,83848.0,151.9317,151.9412,151.8557,151.8937,83848.0
2019-06-12 15:20:00,160.04,160.07,160.01,160.02,93038.0,151.8937,151.9222,151.8652,151.8747,93038.0
2019-06-12 15:25:00,160.03,160.04,159.98,160.0,77843.0,151.8842,151.8937,151.8368,151.8557,77843.0
2019-06-12 15:30:00,160.01,160.09,159.96,160.02,180468.0,151.8652,151.9412,151.8178,151.8747,180468.0
2019-06-12 15:35:00,160.02,160.05,159.89,160.04,111784.0,151.8747,151.9032,151.7513,151.8937,111784.0
2019-06-12 15:40:00,160.02,160.06,159.89,159.95,111408.0,151.8747,151.9127,151.7513,151.8083,111408.0
2019-06-12 15:45:00,159.95,160.04,159.92,160.03,134976.0,151.8083,151.8937,151.7798,151.8842,134976.0
2019-06-12 15:50:00,160.04,160.08,159.98,160.04,324933.0,151.8937,151.9317,151.8368,151.8937,324933.0
2019-06-12 15:55:00,160.05,160.09,159.99,160.04,715871.0,151.9032,151.9412,151.8462,151.8937,715871.0
2019-06-13 09:30:00,160.55,161.1,160.0,160.87,556907.0,152.3777,152.8997,151.8557,152.6815,556907.0
2019-06-13 09:35:00,160.9,161.13,160.78,160.98,447737.0,152.7099,152.9282,152.596,152.7859,447737.0
2019-06-13 09:40:00,161.01,161.14,160.88,161.1,338033.0,152.8143,152.9377,152.6909,152.8997,338033.0
2019-06-13 09:45:00,161.1,161.23,161.02,161.19,232231.0,152.8997,153.0231,152.8238,152.9852,232231.0
2019-06-13 09:50:00,161.22,161.28,161.06,161.23,247832.0,153.0136,153.0706,152.8618,153.0231,247832.0
2019-06-13 09:55:00,161.25,161.26,161.04,161.25,203774.0,153.0421,153.0516,152.8428,153.0421,203774.0
2019-06-13 10:00:00,161.28,161.32,161.12,161.12,163494.0,153.0706,153.1085,152.9187,152.9187,163494.0
2019-06-13 10:05:00,161.13,161.19,160.86,161.01,215386.0,152.9282,152.9852,152.672,152.8143,215386.0
2019-06-13 10:10:00,161.02,161.06,160.56,160.63,180397.0,152.8238,152.8618,152.3872,152.4537,180397.0
2019-06-13 10:15:00,160.64,160.66,160.21,160.3,183737.0,152.4632,152.4821,152.055,152.1405,183737.0
2019-06-13 10:20:00,160.31,160.56,160.18,160.45,177831.0,152.15,152.3872,152.0266,152.2828,177831.0
2019-06-13 10:25:00,160.46,160.58,160.42,160.45,100159.0,152.2923,152.4062,152.2544,152.2828,100159.0
2019-06-13 10:30:00,160.47,160.53,160.39,160.45,132824.0,152.3018,152.3588,152.2259,152.2828,132824.0
2019-06-13 10:35:00,160.46,160.54,160.42,160.45,76632.0,152.2923,152.3682,152.2544,152.2828,76632.0
2019-06-13 10:40:00,160.43,160.48,160.2,160.32,88577.0,152.2638,152.3113,152.0456,152.1594,88577.0
2019-06-13 10:45:00,160.32,160.44,160.22,160.29,114555.0,152.1594,152.2733,152.0645,152.131,114555.0
2019-06-13 10:50:00,160.28,160.34,160.2,160.28,64267.0,152.1215,152.1784,152.0456,152.1215,64267.0
2019-06-13 10:55:00,160.3,160.33,159.8,159.88,239155.0,152.1405,152.1689,151.6659,151.7418,239155.0
2019-06-13 11:00:00,159.84,160.34,159.84,160.3,106718.0,151.7039,152.1784,151.7039,152.1405,106718.0
2019-06-13 11:05:00,160.3,160.35,160.01,160.31,150741.0,152.1405,152.1879,151.8652,152.15,150741.0
2019-06-13 11:10:00,160.3,160.55,160.3,160.5,290348.0,152.1405,152.3777,152.1405,152.3303,290348.0
2019-06-13 11:15:00,160.49,160.51,160.36,160.42,68710.0,152.3208,152.3398,152.1974,152.2544,68710.0
2019-06-13 11:20:00,160.42,160.46,160.14,160.25,74556.0,152.2544,152.2923,151.9886,152.093,74556.0
2019-06-13 11:25:00,160.27,160.41,160.27,160.3,71875.0,152.112,152.2449,152.112,152.1405,71875.0
2019-06-13 11:30:00,160.29,160.36,160.2,160.21,67416.0,152.131,152.1974,152.0456,152.055,67416.0
2019-06-13 11:35:00,160.2,160.31,160.07,160.25,71658.0,152.0456,152.15,151.9222,152.093,71658.0
2019-06-13 11:40:00,160.24,160.34,160.16,160.16,72496.0,152.0835,152.1784,152.0076,152.0076,72496.0
2019-06-13 11:45:00,160.17,160.26,160.06,160.14,93346.0,152.0171,152.1025,151.9127,151.9886,93346.0
2019-06-13 11:50:00,160.16,160.23,160.07,160.16,85511.0,152.0076,152.074,151.9222,152.0076,85511.0
2019-06-13 11:55:00,160.16,160.22,160.11,160.21,64706.0,152.0076,152.0645,151.9601,152.055,64706.0
2019-06-13 12:00:00,160.23,160.33,160.15,160.32,64711.0,152.074,152.1689,151.9981,152.1594,64711.0
2019-06-13 12:05:00,160.34,160.37,160.29,160.29,102342.0,152.1784,152.2069,152.131,152.131,102342.0
2019-06-13 12:10:00,160.29,160.36,160.23,160.24,61723.0,152.131,152.1974,152.074,152.0835,61723.0
2019-06-13 12:15:00,160.23,160.35,160.22,160.31,113705.0,152.074,152.1879,152.0645,152.15,113705.0
2019-06-13 12:20:00,160.31,160.42,160.31,160.42,111625.0,152.15,152.2544,152.15,152.2544,111625.0
2019-06-13 12:25:00,160.43,160.5,160.35,160.4,103019.0,152.2638,152.3303,152.1879,152.2354,103019.0
2019-06-13 12:30:00,160.39,160.45,160.37,160.4,81967.0,152.2259,152.2828,152.2069,152.2354,81967.0
2019-06-13 12:35:00,160.4,160.51,160.39,160.49,119704.0,152.2354,152.3398,152.2259,152.3208,119704.0
2019-06-13 12:40:00,160.5,160.53,160.45,160.5,138126.0,152.3303,152.3588,152.2828,152.3303,138126.0
2019-06-13 12:45:00,160.52,160.52,160.44,160.47,103998.0,152.3493,152.3493,152.2733,152.3018,103998.0
2019-06-13 12:50:00,160.46,160.51,160.45,160.49,58656.0,152.2923,152.3398,152.2828,152.3208,58656.0
2019-06-13 12:55:00,160.48,160.52,160.44,160.5,37596.0,152.3113,152.3493,152.2733,152.3303,37596.0
2019-06-13 13:00:00,160.5,160.52,160.46,160.5,109388.0,152.3303,152.3493,152.2923,152.3303,109388.0
2019-06-13 13:05:00,160.5,160.52,160.37,160.43,92638.0,152.3303,152.3493,152.2069,152.2638,92638.0
2019-06-13 13:10:00,160.44,160.44,160.29,160.3,65203.0,152.2733,152.2733,152.131,152.1405,65203.0
2019-06-13 13:15:00,160.31,160.37,160.23,160.24,57504.0,152.15,152.2069,152.074,152.0835,57504.0
2019-06-13 13:20:00,160.24,160.31,160.2,160.31,62726.0,152.0835,152.15,152.0456,152.15,62726.0
2019-06-13 13:25:00,160.31,160.33,160.26,160.27,75583.0,152.15,152.1689,152.1025,152.112,75583.0
2019-06-13 13:30:00,160.27,160.29,160.15,160.15,65549.0,152.112,152.131,151.9981,151.9981,65549.0
2019-06-13 13:35:00,160.16,160.23,160.14,160.18,82189.0,152.0076,152.074,151.9886,152.0266,82189.0
2019-06-13 13:40:00,160.18,160.29,160.18,160.21,72769.0,152.0266,152.131,152.0266,152.055,72769.0
2019-06-13 13:45:00,160.22,160.25,160.14,160.2,173741.0,152.0645,152.093,151.9886,152.0456,173741.0
2019-06-13 13:50:00,160.2,160.2,160.14,160.16,78416.0,152.0456,152.0456,151.9886,152.0076,78416.0
2019-06-13 13:55:00,160.16,160.19,160.15,160.15,60499.0,152.0076,152.0361,151.9981,151.9981,60499.0
2019-06-13 14:00:00,160.15,160.23,160.14,160.18,154101.0,151.9981,152.074,151.9886,152.0266,154101.0
2019-06-13 14:05:00,160.19,160.2,160.04,160.12,162668.0,152.0361,152.0456,151.8937,151.9696,162668.0
2019-06-13 14:10:00,160.1,160.19,160.1,160.17,45252.0,151.9506,152.0361,151.9506,152.0171,45252.0
2019-06-13 14:15:00,160.17,160.25,160.09,160.15,126638.0,152.0171,152.093,151.9412,151.9981,126638.0
2019-06-13 14:20:00,160.16,160.17,159.94,160.0,198541.0,152.0076,152.0171,151.7988,151.8557,198541.0
2019-06-13 14:25:00,160.01,160.11,160.0,160.1,66752.0,151.8652,151.9601,151.8557,151.9506,66752.0
2019-06-13 14:30:00,160.1,160.13,160.03,160.09,104216.0,151.9506,151.9791,151.8842,151.9412,104216.0
2019-06-13 14:35:00,160.09,160.1,159.91,160.02,94086.0,151.9412,151.9506,151.7703,151.8747,94086.0
2019-06-13 14:40:00,160.01,160.04,159.97,160.03,69905.0,151.8652,151.8937,151.8273,151.8842,69905.0
2019-06-13 14:45:00,160.03,160.07,159.97,160.0,107311.0,151.8842,151.9222,151.8273,151.8557,107311.0
2019-06-13 14:50:00,160.0,160.02,159.94,159.95,63069.0,151.8557,151.8747,151.7988,151.8083,63069.0
2019-06-13 14:55:00,159.94,160.05,159.93,160.0,67844.0,151.7988,151.9032,151.7893,151.8557,67844.0
2019-06-13 15:00:00,159.99,160.04,159.94,159.98,86116.0,151.8462,151.8937,151.7988,151.8368,86116.0
2019-06-13 15:05:00,159.99,160.02,159.96,159.97,39824.0,151.8462,151.8747,151.8178,151.8273,39824.0
2019-06-13 15:10:00,159.97,160.06,159.97,160.0,76090.0,151.8273,151.9127,151.8273,151.8557,76090.0
2019-06-13 15:15:00,160.0,160.07,159.97,160.06,86436.0,151.8557,151.9222,151.8273,151.9127,86436.0
2019-06-13 15:20:00,160.06,160.12,160.04,160.1,146758.0,151.9127,151.9696,151.8937,151.9506,146758.0
2019-06-13 15:25:00,160.11,160.15,160.07,160.14,93142.0,151.9601,151.9981,151.9222,151.9886,93142.0
2019-06-13 15:30:00,160.14,160.22,160.08,160.1,264764.0,151.9886,152.0645,151.9317,151.9506,264764.0
2019-06-13 15:35:00,160.11,160.13,160.09,160.1,125578.0,151.9601,151.9791,151.9412,151.9506,125578.0
2019-06-13 15:40:00,160.1,160.18,160.08,160.08,277069.0,151.9506,152.0266,151.9317,151.9317,277069.0
2019-06-13 15:45:00,160.09,160.12,160.01,160.03,172437.0,151.9412,151.9696,151.8652,151.8842,172437.0
2019-06-13 15:50:00,160.02,160.1,159.97,160.0,366472.0,151.8747,151.9506,151.8273,151.8557,366472.0
2019-06-13 15:55:00,160.0,160.27,159.92,160.26,557578.0,151.8557,152.112,151.7798,152.1025,557578.0
2019-06-14 09:30:00,158.29,158.71,157.66,158.12,923399.0,150.2328,150.6314,149.6348,150.0714,923399.0
2019-06-14 09:35:00,158.13,158.23,157.23,157.97,384082.0,150.0809,150.1758,149.2267,149.9291,384082.0
2019-06-14 09:40:00,157.94,158.12,157.74,157.83,246059.0,149.9006,150.0714,149.7108,149.7962,246059.0
2019-06-14 09:45:00,157.82,158.18,157.82,158.03,316913.0,149.7867,150.1284,149.7867,149.986,316913.0
2019-06-14 09:50:00,158.02,158.36,157.93,158.24,305385.0,149.9765,150.2992,149.8911,150.1853,305385.0
2019-06-14 09:55:00,158.25,158.43,158.18,158.28,182355.0,150.1948,150.3657,150.1284,150.2233,182355.0
2019-06-14 10:00:00,158.27,158.35,158.09,158.22,158574.0,150.2138,150.2897,150.043,150.1663,158574.0
2019-06-14 10:05:00,158.21,158.47,158.03,158.3,164575.0,150.1568,150.4036,149.986,150.2423,164575.0
2019-06-14 10:10:00,158.29,158.5,158.22,158.22,125579.0,150.2328,150.4321,150.1663,150.1663,125579.0
2019-06-14 10:15:00,158.22,158.4,158.11,158.24,103076.0,150.1663,150.3372,150.0619,150.1853,103076.0
2019-06-14 10:20:00,158.24,158.39,158.16,158.2,138000.0,150.1853,150.3277,150.1094,150.1474,138000.0
2019-06-14 10:25:00,158.2,158.34,157.8,157.8,177357.0,150.1474,150.2802,149.7677,149.7677,177357.0
2019-06-14 10:30:00,157.81,157.96,157.39,157.54,210419.0,149.7772,149.9196,149.3786,149.521,210419.0
2019-06-14 10:35:00,157.56,157.76,157.5,157.7,155307.0,149.5399,149.7298,149.483,149.6728,155307.0
2019-06-14 10:40:00,157.7,157.77,157.63,157.75,136631.0,149.6728,149.7392,149.6064,149.7203,136631.0
2019-06-14 10:45:00,157.75,157.78,157.65,157.78,243899.0,149.7203,149.7487,149.6254,149.7487,243899.0
2019-06-14 10:50:00,157.77,157.88,157.71,157.83,238321.0,149.7392,149.8436,149.6823,149.7962,238321.0
2019-06-14 10:55:00,157.81,157.84,157.57,157.65,134040.0,149.7772,149.8057,149.5494,149.6254,134040.0
2019-06-14 11:00:00,157.66,157.72,157.57,157.7,92069.0,149.6348,149.6918,149.5494,149.6728,92069.0
2019-06-14 11:05:00,157.69,157.71,157.63,157.64,66515.0,149.6633,149.6823,149.6064,149.6159,66515.0
2019-06-14 11:10:00,157.63,157.67,157.43,157.58,96329.0,149.6064,149.6443,149.4166,149.5589,96329.0
2019-06-14 11:15:00,157.57,157.73,157.53,157.67,86935.0,149.5494,149.7013,149.5115,149.6443,86935.0
2019-06-14 11:20:00,157.69,157.73,157.65,157.71,77822.0,149.6633,149.7013,149.6254,149.6823,77822.0
2019-06-14 11:25:00,157.71,157.79,157.64,157.75,89740.0,149.6823,149.7582,149.6159,149.7203,89740.0
2019-06-14 11:30:00,157.75,157.84,157.66,157.75,117850.0,149.7203,149.8057,149.6348,149.7203,117850.0
2019-06-14 11:35:00,157.74,157.76,157.59,157.67,73367.0,149.7108,149.7298,149.5684,149.6443,73367.0
2019-06-14 11:40:00,157.67,157.7,157.54,157.54,123095.0,149.6443,149.6728,149.521,149.521,123095.0
2019-06-14 11:45:00,157.55,157.59,157.4,157.5,90702.0,149.5304,149.5684,149.3881,149.483,90702.0
2019-06-14 11:50:00,157.51,157.65,157.5,157.58,92689.0,149.4925,149.6254,149.483,149.5589,92689.0
2019-06-14 11:55:00,157.57,157.7,157.55,157.66,131089.0,149.5494,149.6728,149.5304,149.6348,131089.0
2019-06-14 12:00:00,157.67,157.73,157.62,157.7,137225.0,149.6443,149.7013,149.5969,149.6728,137225.0
2019-06-14 12:05:00,157.7,157.74,157.65,157.74,76510.0,149.6728,149.7108,149.6254,149.7108,76510.0
2019-06-14 12:10:00,157.72,157.78,157.67,157.7,112422.0,149.6918,149.7487,149.6443,149.6728,112422.0
2019-06-14 12:15:00,157.69,157.76,157.64,157.75,62154.0,149.6633,149.7298,149.6159,149.7203,62154.0
2019-06-14 12:20:00,157.74,157.83,157.71,157.83,116824.0,149.7108,149.7962,149.6823,149.7962,116824.0
2019-06-14 12:25:00,157.82,157.88,157.8,157.81,71673.0,149.7867,149.8436,149.7677,149.7772,71673.0
2019-06-14 12:30:00,157.81,157.89,157.77,157.81,102367.0,149.7772,149.8531,149.7392,149.7772,102367.0
2019-06-14 12:35:00,157.8,157.89,157.72,157.84,188774.0,149.7677,149.8531,149.6918,149.8057,188774.0
2019-06-14 12:40:00,157.84,157.86,157.71,157.76,110366.0,149.8057,149.8247,149.6823,149.7298,110366.0
2019-06-14 12:45:00,157.76,157.81,157.63,157.75,71888.0,149.7298,149.7772,149.6064,149.7203,71888.0
2019-06-14 12:50:00,157.75,157.76,157.61,157.72,114399.0,149.7203,149.7298,149.5874,149.6918,114399.0
2019-06-14 12:55:00,157.72,157.75,157.61,157.68,86123.0,149.6918,149.7203,149.5874,149.6538,86123.0
2019-06-14 13:00:00,157.68,157.79,157.68,157.78,40967.0,149.6538,149.7582,149.6538,149.7487,40967.0
2019-06-14 13:05:00,157.77,157.77,157.64,157.7,58460.0,149.7392,149.7392,149.6159,149.6728,58460.0
2019-06-14 13:10:00,157.7,157.71,157.65,157.7,94095.0,149.6728,149.6823,149.6254,149.6728,94095.0
2019-06-14 13:15:00,157.7,157.71,157.68,157.7,43548.0,149.6728,149.6823,149.6538,149.6728,43548.0
2019-06-14 13:20:00,157.71,157.78,157.69,157.75,101000.0,149.6823,149.7487,149.6633,149.7203,101000.0
2019-06-14 13:25:00,157.74,157.76,157.7,157.7,49310.0,149.7108,149.7298,149.6728,149.6728,49310.0
2019-06-14 13:30:00,157.7,157.75,157.68,157.7,49732.0,149.6728,149.7203,149.6538,149.6728,49732.0
2019-06-14 13:35:00,157.71,157.72,157.62,157.7,57322.0,149.6823,149.6918,149.5969,149.6728,57322.0
2019-06-14 13:40:00,157.71,157.72,157.65,157.7,95013.0,149.6823,149.6918,149.6254,149.6728,95013.0
2019-06-14 13:45:00,157.69,157.72,157.67,157.71,88261.0,149.6633,149.6918,149.6443,149.6823,88261.0
2019-06-14 13:50:00,157.71,157.72,157.66,157.71,58312.0,149.6823,149.6918,149.6348,149.6823,58312.0
2019-06-14 13:55:00,157.71,157.71,157.65,157.68,82581.0,149.6823,149.6823,149.6254,149.6538,82581.0
2019-06-14 14:00:00,157.68,157.71,157.64,157.66,79682.0,149.6538,149.6823,149.6159,149.6348,79682.0
2019-06-14 14:05:00,157.65,157.71,157.64,157.68,55373.0,149.6254,149.6823,149.6159,149.6538,55373.0
2019-06-14 14:10:00,157.69,157.71,157.65,157.68,111020.0,149.6633,149.6823,149.6254,149.6538,111020.0
2019-06-14 14:15:00,157.68,157.72,157.67,157.7,62011.0,149.6538,149.6918,149.6443,149.6728,62011.0
2019-06-14 14:20:00,157.69,157.7,157.61,157.65,72172.0,149.6633,149.6728,149.5874,149.6254,72172.0
2019-06-14 14:25:00,157.66,157.76,157.64,157.75,64123.0,149.6348,149.7298,149.6159,149.7203,64123.0
2019-06-14 14:30:00,157.75,157.85,157.7,157.85,142413.0,149.7203,149.8152,149.6728,149.8152,142413.0
2019-06-14 14:35:00,157.85,157.87,157.8,157.85,105423.0,149.8152,149.8342,149.7677,149.8152,105423.0
2019-06-14 14:40:00,157.85,157.92,157.81,157.91,96486.0,149.8152,149.8816,149.7772,149.8721,96486.0
2019-06-14 14:45:00,157.92,157.94,157.85,157.94,109344.0,149.8816,149.9006,149.8152,149.9006,109344.0
2019-06-14 14:50:00,157.93,157.98,157.92,157.97,105973.0,149.8911,149.9386,149.8816,149.9291,105973.0
2019-06-14 14:55:00,157.97,158.0,157.93,157.96,76831.0,149.9291,149.9575,149.8911,149.9196,76831.0
2019-06-14 15:00:00,157.97,158.05,157.87,158.05,162499.0,149.9291,150.005,149.8342,150.005,162499.0
2019-06-14 15:05:00,158.05,158.1,158.04,158.09,67492.0,150.005,150.0524,149.9955,150.043,67492.0
2019-06-14 15:10:00,158.09,158.11,158.09,158.11,59021.0,150.043,150.0619,150.043,150.0619,59021.0
2019-06-14 15:15:00,158.11,158.19,158.09,158.17,88523.0,150.0619,150.1379,150.043,150.1189,88523.0
2019-06-14 15:20:00,158.18,158.25,158.16,158.22,91195.0,150.1284,150.1948,150.1094,150.1663,91195.0
2019-06-14 15:25:00,158.22,158.29,158.16,158.28,153742.0,150.1663,150.2328,150.1094,150.2233,153742.0
2019-06-14 15:30:00,158.28,158.29,158.12,158.25,180814.0,150.2233,150.2328,150.0714,150.1948,180814.0
2019-06-14 15:35:00,158.25,158.31,158.19,158.25,91600.0,150.1948,150.2518,150.1379,150.1948,91600.0
2019-06-14 15:40:00,158.25,158.28,158.2,158.25,101807.0,150.1948,150.2233,150.1474,150.1948,101807.0
2019-06-14 15:45:00,158.25,158.3,158.23,158.25,111695.0,150.1948,150.2423,150.1758,150.1948,111695.0
2019-06-14 15:50:00,158.25,158.26,158.13,158.21,184406.0,150.1948,150.2043,150.0809,150.1568,184406.0
2019-06-14 15:55:00,158.21,158.21,158.02,158.1,611107.0,150.1568,150.1568,149.9765,150.0524,611107.0
2019-06-17 09:30:00,157.53,158.68,157.42,158.08,857147.0,149.5115,150.6029,149.4071,150.0335,857147.0
2019-06-17 09:35:00,158.05,158.14,157.64,157.89,262322.0,150.005,150.0904,149.6159,149.8531,262322.0
2019-06-17 09:40:00,157.89,158.15,157.81,157.99,276581.0,149.8531,150.0999,149.7772,149.948,276581.0
2019-06-17 09:45:00,157.99,158.3,157.99,158.23,302712.0,149.948,150.2423,149.948,150.1758,302712.0
2019-06-17 09:50:00,158.25,158.33,158.2,158.25,221173.0,150.1948,150.2707,150.1474,150.1948,221173.0
2019-06-17 09:55:00,158.23,158.3,158.16,158.28,190437.0,150.1758,150.2423,150.1094,150.2233,190437.0
2019-06-17 10:00:00,158.28,158.76,158.21,158.61,259188.0,150.2233,150.6789,150.1568,150.5365,259188.0
2019-06-17 10:05:00,158.59,159.55,158.59,159.51,370491.0,150.5175,151.4286,150.5175,151.3907,370491.0
2019-06-17 10:10:00,159.51,159.65,159.25,159.3,354963.0,151.3907,151.5236,151.1439,151.1914,354963.0
2019-06-17 10:15:00,159.34,159.47,158.87,158.97,166895.0,151.2293,151.3527,150.7833,150.8782,166895.0
2019-06-17 10:20:00,158.96,159.42,158.96,159.37,113481.0,150.8687,151.3053,150.8687,151.2578,113481.0
2019-06-17 10:25:00,159.37,159.58,159.32,159.56,140547.0,151.2578,151.4571,151.2103,151.4381,140547.0
2019-06-17 10:30:00,159.54,159.8,159.42,159.73,231895.0,151.4192,151.6659,151.3053,151.5995,231895.0
2019-06-17 10:35:00,159.74,159.94,159.74,159.83,125015.0,151.609,151.7988,151.609,151.6944,125015.0
2019-06-17 10:40:00,159.84,159.94,159.67,159.88,157112.0,151.7039,151.7988,151.5425,151.7418,157112.0
2019-06-17 10:45:00,159.89,159.92,159.81,159.87,109613.0,151.7513,151.7798,151.6754,151.7324,109613.0
2019-06-17 10:50:00,159.87,160.02,159.83,159.96,208891.0,151.7324,151.8747,151.6944,151.8178,208891.0
2019-06-17 10:55:00,159.97,160.11,159.87,160.05,210647.0,151.8273,151.9601,151.7324,151.9032,210647.0
2019-06-17 11:00:00,160.05,160.55,159.91,160.37,193155.0,151.9032,152.3777,151.7703,152.2069,193155.0
2019-06-17 11:05:00,160.38,160.42,160.24,160.27,112700.0,152.2164,152.2544,152.0835,152.112,112700.0
2019-06-17 11:10:00,160.28,160.29,160.01,160.22,101589.0,152.1215,152.131,151.8652,152.0645,101589.0
2019-06-17 11:15:00,160.22,160.26,160.06,160.19,93751.0,152.0645,152.1025,151.9127,152.0361,93751.0
2019-06-17 11:20:00,160.19,160.26,160.05,160.12,75997.0,152.0361,152.1025,151.9032,151.9696,75997.0
2019-06-17 11:25:00,160.1,160.12,159.71,159.73,144277.0,151.9506,151.9696,151.5805,151.5995,144277.0
2019-06-17 11:30:00,159.74,159.97,159.63,159.95,87149.0,151.609,151.8273,151.5046,151.8083,87149.0
2019-06-17 11:35:00,159.97,160.21,159.91,160.13,107017.0,151.8273,152.055,151.7703,151.9791,107017.0
2019-06-17 11:40:00,160.12,160.19,160.06,160.15,71767.0,151.9696,152.0361,151.9127,151.9981,71767.0
2019-06-17 11:45:00,160.15,160.23,160.13,160.18,77701.0,151.9981,152.074,151.9791,152.0266,77701.0
2019-06-17 11:50:00,160.18,160.24,159.91,159.91,79439.0,152.0266,152.0835,151.7703,151.7703,79439.0
2019-06-17 11:55:00,159.92,160.09,159.79,160.02,80478.0,151.7798,151.9412,151.6564,151.8747,80478.0
2019-06-17 12:00:00,160.02,160.11,159.88,159.88,61124.0,151.8747,151.9601,151.7418,151.7418,61124.0
2019-06-17 12:05:00,159.91,159.97,159.76,159.78,49033.0,151.7703,151.8273,151.628,151.6469,49033.0
2019-06-17 12:10:00,159.8,159.84,159.73,159.82,43084.0,151.6659,151.7039,151.5995,151.6849,43084.0
2019-06-17 12:15:00,159.81,159.87,159.74,159.75,50470.0,151.6754,151.7324,151.609,151.6185,50470.0
2019-06-17 12:20:00,159.74,159.82,159.71,159.77,60644.0,151.609,151.6849,151.5805,151.6374,60644.0
2019-06-17 12:25:00,159.77,159.82,159.67,159.71,62848.0,151.6374,151.6849,151.5425,151.5805,62848.0
2019-06-17 12:30:00,159.7,159.89,159.68,159.86,55777.0,151.571,151.7513,151.552,151.7229,55777.0
2019-06-17 12:35:00,159.88,160.0,159.85,159.96,57881.0,151.7418,151.8557,151.7134,151.8178,57881.0
2019-06-17 12:40:00,159.96,159.97,159.83,159.95,35559.0,151.8178,151.8273,151.6944,151.8083,35559.0
2019-06-17 12:45:00,159.95,160.0,159.94,159.94,64997.0,151.8083,151.8557,151.7988,151.7988,64997.0
2019-06-17 12:50:00,159.94,160.0,159.91,160.0,36586.0,151.7988,151.8557,151.7703,151.8557,36586.0
2019-06-17 12:55:00,160.0,160.01,159.93,159.99,44177.0,151.8557,151.8652,151.7893,151.8462,44177.0
2019-06-17 13:00:00,159.99,160.02,159.91,160.0,52911.0,151.8462,151.8747,151.7703,151.8557,52911.0
2019-06-17 13:05:00,159.99,160.02,159.97,159.98,42527.0,151.8462,151.8747,151.8273,151.8368,42527.0
2019-06-17 13:10:00,159.99,160.02,159.8,159.95,54667.0,151.8462,151.8747,151.6659,151.8083,54667.0
2019-06-17 13:15:00,159.95,160.01,159.94,160.01,94114.0,151.8083,151.8652,151.7988,151.8652,94114.0
2019-06-17 13:20:00,160.02,160.18,159.97,160.17,108780.0,151.8747,152.0266,151.8273,152.0171,108780.0
2019-06-17 13:25:00,160.17,160.18,160.03,160.06,88830.0,152.0171,152.0266,151.8842,151.9127,88830.0
2019-06-17 13:30:00,160.08,160.2,160.05,160.14,101212.0,151.9317,152.0456,151.9032,151.9886,101212.0
2019-06-17 13:35:00,160.17,160.18,160.02,160.03,69728.0,152.0171,152.0266,151.8747,151.8842,69728.0
2019-06-17 13:40:00,160.03,160.09,159.97,160.0,75514.0,151.8842,151.9412,151.8273,151.8557,75514.0
2019-06-17 13:45:00,160.0,160.02,159.95,160.0,44648.0,151.8557,151.8747,151.8083,151.8557,44648.0
2019-06-17 13:50:00,160.0,160.01,159.96,160.0,28806.0,151.8557,151.8652,151.8178,151.8557,28806.0
2019-06-17 13:55:00,159.99,160.02,159.95,159.97,53357.0,151.8462,151.8747,151.8083,151.8273,53357.0
2019-06-17 14:00:00,159.97,160.01,159.95,160.0,51614.0,151.8273,151.8652,151.8083,151.8557,51614.0
2019-06-17 14:05:00,160.0,160.02,159.97,159.99,50129.0,151.8557,151.8747,151.8273,151.8462,50129.0
2019-06-17 14:10:00,159.99,160.07,159.98,160.04,67515.0,151.8462,151.9222,151.8368,151.8937,67515.0
2019-06-17 14:15:00,160.04,160.1,160.0,160.07,67692.0,151.8937,151.9506,151.8557,151.9222,67692.0
2019-06-17 14:20:00,160.08,160.16,160.07,160.11,86771.0,151.9317,152.0076,151.9222,151.9601,86771.0
2019-06-17 14:25:00,160.11,160.12,159.99,160.01,60629.0,151.9601,151.9696,151.8462,151.8652,60629.0
2019-06-17 14:30:00,160.01,160.12,160.01,160.08,96752.0,151.8652,151.9696,151.8652,151.9317,96752.0
2019-06-17 14:35:00,160.08,160.2,160.08,160.17,126329.0,151.9317,152.0456,151.9317,152.0171,126329.0
2019-06-17 14:40:00,160.18,160.25,160.11,160.22,155281.0,152.0266,152.093,151.9601,152.0645,155281.0
2019-06-17 14:45:00,160.21,160.35,160.21,160.27,95401.0,152.055,152.1879,152.055,152.112,95401.0
2019-06-17 14:50:00,160.27,160.28,160.22,160.25,52646.0,152.112,152.1215,152.0645,152.093,52646.0
2019-06-17 14:55:00,160.26,160.35,160.26,160.31,87289.0,152.1025,152.1879,152.1025,152.15,87289.0
2019-06-17 15:00:00,160.31,160.35,160.26,160.34,84420.0,152.15,152.1879,152.1025,152.1784,84420.0
2019-06-17 15:05:00,160.34,160.37,160.25,160.25,102955.0,152.1784,152.2069,152.093,152.093,102955.0
2019-06-17 15:10:00,160.27,160.39,160.26,160.37,95180.0,152.112,152.2259,152.1025,152.2069,95180.0
2019-06-17 15:15:00,160.37,160.44,160.3,160.39,157655.0,152.2069,152.2733,152.1405,152.2259,157655.0
2019-06-17 15:20:00,160.39,160.44,160.35,160.4,165962.0,152.2259,152.2733,152.1879,152.2354,165962.0
2019-06-17 15:25:00,160.4,160.45,160.38,160.43,90641.0,152.2354,152.2828,152.2164,152.2638,90641.0
2019-06-17 15:30:00,160.42,160.43,160.34,160.41,122063.0,152.2544,152.2638,152.1784,152.2449,122063.0
2019-06-17 15:35:00,160.41,160.43,160.32,160.32,96929.0,152.2449,152.2638,152.1594,152.1594,96929.0
2019-06-17 15:40:00,160.31,160.33,160.28,160.31,99912.0,152.15,152.1689,152.1215,152.15,99912.0
2019-06-17 15:45:00,160.31,160.47,160.28,160.47,200323.0,152.15,152.3018,152.1215,152.3018,200323.0
2019-06-17 15:50:00,160.46,160.46,160.36,160.43,186924.0,152.2923,152.2923,152.1974,152.2638,186924.0
2019-06-17 15:55:00,160.44,160.46,159.81,159.92,652621.0,152.2733,152.2923,151.6754,151.7798,652621.0
2019-06-18 09:30:00,162.89,163.48,162.0,162.24,1341599.0,154.5986,155.1586,153.7539,153.9817,1341599.0
2019-06-18 09:35:00,162.22,164.19,161.95,163.95,694604.0,153.9627,155.8325,153.7065,155.6047,694604.0
2019-06-18 09:40:00,163.9,165.09,162.55,165.09,1234379.0,155.5572,156.6866,154.2759,156.6866,1234379.0
2019-06-18 09:45:00,165.07,165.9,164.7,165.09,960544.0,156.6677,157.4554,156.3165,156.6866,960544.0
2019-06-18 09:50:00,165.1,165.99,165.03,165.14,595626.0,156.6961,157.5408,156.6297,156.7341,595626.0
2019-06-18 09:55:00,165.2,165.64,165.01,165.43,543955.0,156.791,157.2087,156.6107,157.0093,543955.0
2019-06-18 10:00:00,165.45,166.09,165.38,165.72,670118.0,157.0283,157.6357,156.9619,157.2846,670118.0
2019-06-18 10:05:00,165.71,166.08,164.99,165.35,681102.0,157.2751,157.6263,156.5917,156.9334,681102.0
2019-06-18 10:10:00,165.35,166.39,165.1,166.31,463302.0,156.9334,157.9205,156.6961,157.8445,463302.0
2019-06-18 10:15:00,166.31,166.31,165.32,165.75,361548.0,157.8445,157.8445,156.9049,157.3131,361548.0
2019-06-18 10:20:00,165.77,165.92,165.24,165.82,293502.0,157.332,157.4744,156.829,157.3795,293502.0
2019-06-18 10:25:00,165.81,166.35,165.63,166.35,375950.0,157.37,157.8825,157.1992,157.8825,375950.0
2019-06-18 10:30:00,166.33,166.37,165.99,166.09,420123.0,157.8635,157.9015,157.5408,157.6357,420123.0
2019-06-18 10:35:00,166.09,166.26,165.81,166.1,444804.0,157.6357,157.7971,157.37,157.6452,444804.0
2019-06-18 10:40:00,166.1,166.5,166.0,166.18,453998.0,157.6452,158.0249,157.5503,157.7212,453998.0
2019-06-18 10:45:00,166.19,167.11,165.86,166.97,424911.0,157.7307,158.6038,157.4175,158.471,424911.0
2019-06-18 10:50:00,166.97,168.0,166.94,167.99,588847.0,158.471,159.4485,158.4425,159.439,588847.0
2019-06-18 10:55:00,168.0,168.14,167.57,168.13,488528.0,159.4485,159.5814,159.0404,159.5719,488528.0
2019-06-18 11:00:00,168.13,168.97,168.09,168.66,601752.0,159.5719,160.3691,159.5339,160.0749,601752.0
2019-06-18 11:05:00,168.66,169.11,168.57,168.94,393977.0,160.0749,160.502,159.9895,160.3407,393977.0
2019-06-18 11:10:00,168.94,169.0,168.06,168.09,501978.0,160.3407,160.3976,159.5055,159.5339,501978.0
2019-06-18 11:15:00,168.07,168.09,167.63,167.89,313880.0,159.515,159.5339,159.0974,159.3441,313880.0
2019-06-18 11:20:00,167.87,168.06,167.45,167.52,261338.0,159.3251,159.5055,158.9265,158.993,261338.0
2019-06-18 11:25:00,167.55,167.81,167.07,167.09,324014.0,159.0214,159.2682,158.5659,158.5848,324014.0
2019-06-18 11:30:00,167.08,167.08,166.78,166.85,319960.0,158.5754,158.5754,158.2906,158.3571,319960.0
2019-06-18 11:35:00,166.83,166.94,166.62,166.67,254309.0,158.3381,158.4425,158.1388,158.1862,254309.0
2019-06-18 11:40:00,166.67,166.89,166.2,166.31,337457.0,158.1862,158.395,157.7401,157.8445,337457.0
2019-06-18 11:45:00,166.29,166.45,165.61,165.69,444045.0,157.8256,157.9774,157.1802,157.2561,444045.0
2019-06-18 11:50:00,165.68,165.95,165.62,165.78,246425.0,157.2466,157.5029,157.1897,157.3415,246425.0
2019-06-18 11:55:00,165.78,165.99,165.57,165.65,277325.0,157.3415,157.5408,157.1422,157.2181,277325.0
2019-06-18 12:00:00,165.65,166.1,165.46,165.86,225512.0,157.2181,157.6452,157.0378,157.4175,225512.0
2019-06-18 12:05:00,165.88,165.95,165.66,165.76,146361.0,157.4364,157.5029,157.2276,157.3225,146361.0
2019-06-18 12:10:00,165.78,166.18,165.77,165.92,164684.0,157.3415,157.7212,157.332,157.4744,164684.0
2019-06-18 12:15:00,165.9,165.96,165.67,165.85,148082.0,157.4554,157.5124,157.2371,157.408,148082.0
2019-06-18 12:20:00,165.86,166.12,165.78,165.98,162664.0,157.4175,157.6642,157.3415,157.5313,162664.0
2019-06-18 12:25:00,166.0,166.34,166.0,166.19,182596.0,157.5503,157.873,157.5503,157.7307,182596.0
2019-06-18 12:30:00,166.19,166.33,165.96,166.33,168418.0,157.7307,157.8635,157.5124,157.8635,168418.0
2019-06-18 12:35:00,166.38,166.81,166.35,166.64,151262.0,157.911,158.3191,157.8825,158.1577,151262.0
2019-06-18 12:40:00,166.64,167.11,166.41,167.06,248998.0,158.1577,158.6038,157.9395,158.5564,248998.0
2019-06-18 12:45:00,167.06,167.58,166.92,167.41,320501.0,158.5564,159.0499,158.4235,158.8886,320501.0
2019-06-18 12:50:00,167.41,167.47,167.02,167.34,172956.0,158.8886,158.9455,158.5184,158.8221,172956.0
2019-06-18 12:55:00,167.36,167.46,167.02,167.04,102081.0,158.8411,158.936,158.5184,158.5374,102081.0
2019-06-18 13:00:00,167.03,167.25,166.73,167.21,114618.0,158.5279,158.7367,158.2432,158.6987,114618.0
2019-06-18 13:05:00,167.19,167.35,166.81,167.34,165561.0,158.6798,158.8316,158.3191,158.8221,165561.0
2019-06-18 13:10:00,167.36,167.66,167.32,167.39,145953.0,158.8411,159.1258,158.8031,158.8696,145953.0
2019-06-18 13:15:00,167.37,167.43,167.04,167.3,189028.0,158.8506,158.9075,158.5374,158.7842,189028.0
2019-06-18 13:20:00,167.31,167.32,166.85,166.96,155545.0,158.7936,158.8031,158.3571,158.4615,155545.0
2019-06-18 13:25:00,166.96,167.08,166.89,167.01,137460.0,158.4615,158.5754,158.395,158.5089,137460.0
2019-06-18 13:30:00,167.0,167.12,166.8,166.86,144968.0,158.4994,158.6133,158.3096,158.3666,144968.0
2019-06-18 13:35:00,166.86,166.96,166.78,166.8,111094.0,158.3666,158.4615,158.2906,158.3096,111094.0
2019-06-18 13:40:00,166.8,167.02,166.64,167.02,131176.0,158.3096,158.5184,158.1577,158.5184,131176.0
2019-06-18 13:45:00,167.01,167.01,166.79,166.86,111530.0,158.5089,158.5089,158.3001,158.3666,111530.0
2019-06-18 13:50:00,166.86,167.03,166.8,166.96,116496.0,158.3666,158.5279,158.3096,158.4615,116496.0
2019-06-18 13:55:00,166.95,166.97,166.8,166.81,202954.0,158.452,158.471,158.3096,158.3191,202954.0
2019-06-18 14:00:00,166.81,167.27,166.8,167.03,148784.0,158.3191,158.7557,158.3096,158.5279,148784.0
2019-06-18 14:05:00,167.05,167.09,166.86,166.94,137857.0,158.5469,158.5848,158.3666,158.4425,137857.0
2019-06-18 14:10:00,166.93,166.98,166.6,166.74,139369.0,158.433,158.4804,158.1198,158.2527,139369.0
2019-06-18 14:15:00,166.73,166.73,166.38,166.43,141556.0,158.2432,158.2432,157.911,157.9584,141556.0
2019-06-18 14:20:00,166.41,166.62,166.39,166.48,105309.0,157.9395,158.1388,157.9205,158.0059,105309.0
2019-06-18 14:25:00,166.48,166.9,166.4,166.76,121418.0,158.0059,158.4045,157.93,158.2716,121418.0
2019-06-18 14:30:00,166.75,166.78,166.6,166.66,151218.0,158.2621,158.2906,158.1198,158.1767,151218.0
2019-06-18 14:35:00,166.66,167.0,166.56,166.98,278215.0,158.1767,158.4994,158.0818,158.4804,278215.0
2019-06-18 14:40:00,167.0,167.0,166.81,166.81,92570.0,158.4994,158.4994,158.3191,158.3191,92570.0
2019-06-18 14:45:00,166.8,166.8,166.24,166.34,148829.0,158.3096,158.3096,157.7781,157.873,148829.0
2019-06-18 14:50:00,166.35,166.35,166.01,166.04,199620.0,157.8825,157.8825,157.5598,157.5883,199620.0
2019-06-18 14:55:00,166.03,166.21,165.91,166.06,236555.0,157.5788,157.7496,157.4649,157.6073,236555.0
2019-06-18 15:00:00,166.05,166.24,165.76,165.83,237752.0,157.5978,157.7781,157.3225,157.389,237752.0
2019-06-18 15:05:00,165.83,165.88,165.68,165.77,226678.0,157.389,157.4364,157.2466,157.332,226678.0
2019-06-18 15:10:00,165.77,165.82,165.67,165.7,244532.0,157.332,157.3795,157.2371,157.2656,244532.0
2019-06-18 15:15:00,165.7,165.81,165.28,165.79,251893.0,157.2656,157.37,156.867,157.351,251893.0
2019-06-18 15:20:00,165.77,165.96,165.71,165.91,254765.0,157.332,157.5124,157.2751,157.4649,254765.0
2019-06-18 15:25:00,165.9,166.05,165.76,165.84,184528.0,157.4554,157.5978,157.3225,157.3985,184528.0
2019-06-18 15:30:00,165.84,166.53,165.79,166.47,266186.0,157.3985,158.0533,157.351,157.9964,266186.0
2019-06-18 15:35:00,166.45,166.57,166.13,166.18,225805.0,157.9774,158.0913,157.6737,157.7212,225805.0
2019-06-18 15:40:00,166.19,166.36,166.01,166.35,281757.0,157.7307,157.892,157.5598,157.8825,281757.0
2019-06-18 15:45:00,166.34,166.35,165.96,165.98,408168.0,157.873,157.8825,157.5124,157.5313,408168.0
2019-06-18 15:50:00,165.99,166.0,165.87,165.89,561137.0,157.5408,157.5503,157.4269,157.4459,561137.0
2019-06-18 15:55:00,165.9,165.96,165.0,165.52,1043452.0,157.4554,157.5124,156.6012,157.0948,1043452.0
2019-06-19 09:30:00,167.7,167.9,166.57,166.7,1166932.0,159.1638,159.3536,158.0913,158.2147,1166932.0
2019-06-19 09:35:00,166.74,166.74,165.44,165.6,634564.0,158.2527,158.2527,157.0188,157.1707,634564.0
2019-06-19 09:40:00,165.63,165.8,164.3,164.41,510628.0,157.1992,157.3605,155.9369,156.0413,510628.0
2019-06-19 09:45:00,164.41,164.86,164.08,164.71,418033.0,156.0413,156.4684,155.7281,156.326,418033.0
2019-06-19 09:50:00,164.72,164.8,164.18,164.48,270238.0,156.3355,156.4114,155.823,156.1077,270238.0
2019-06-19 09:55:00,164.5,164.58,163.86,164.08,405680.0,156.1267,156.2026,155.5193,155.7281,405680.0
2019-06-19 10:00:00,164.08,164.25,163.42,163.93,436471.0,155.7281,155.8894,155.1017,155.5857,436471.0
2019-06-19 10:05:00,163.93,164.36,163.82,164.07,294407.0,155.5857,155.9938,155.4813,155.7186,294407.0
2019-06-19 10:10:00,164.08,164.5,163.82,164.36,212858.0,155.7281,156.1267,155.4813,155.9938,212858.0
2019-06-19 10:15:00,164.35,164.61,164.22,164.25,184051.0,155.9843,156.2311,155.8609,155.8894,184051.0
2019-06-19 10:20:00,164.26,164.34,164.01,164.23,183728.0,155.8989,155.9748,155.6616,155.8704,183728.0
2019-06-19 10:25:00,164.25,164.47,164.09,164.37,164018.0,155.8894,156.0982,155.7375,156.0033,164018.0
2019-06-19 10:30:00,164.39,164.98,164.39,164.77,220491.0,156.0223,156.5822,156.0223,156.3829,220491.0
2019-06-19 10:35:00,164.76,164.96,164.57,164.72,153908.0,156.3734,156.5633,156.1931,156.3355,153908.0
2019-06-19 10:40:00,164.71,165.12,164.57,165.06,199178.0,156.326,156.7151,156.1931,156.6582,199178.0
2019-06-19 10:45:00,165.05,165.54,164.89,165.03,250860.0,156.6487,157.1137,156.4968,156.6297,250860.0
2019-06-19 10:50:00,165.07,165.2,164.95,165.12,143591.0,156.6677,156.791,156.5538,156.7151,143591.0
2019-06-19 10:55:00,165.11,165.49,165.06,165.49,139396.0,156.7056,157.0663,156.6582,157.0663,139396.0
2019-06-19 11:00:00,165.49,165.59,165.29,165.52,143481.0,157.0663,157.1612,156.8765,157.0948,143481.0
2019-06-19 11:05:00,165.54,165.7,165.46,165.53,129047.0,157.1137,157.2656,157.0378,157.1042,129047.0
2019-06-19 11:10:00,165.52,165.59,165.33,165.51,111209.0,157.0948,157.1612,156.9144,157.0853,111209.0
2019-06-19 11:15:00,165.51,165.58,165.42,165.54,119312.0,157.0853,157.1517,156.9998,157.1137,119312.0
2019-06-19 11:20:00,165.56,166.12,165.56,166.01,232697.0,157.1327,157.6642,157.1327,157.5598,232697.0
2019-06-19 11:25:00,166.0,166.0,165.73,165.81,130025.0,157.5503,157.5503,157.2941,157.37,130025.0
2019-06-19 11:30:00,165.84,166.06,165.62,165.65,120426.0,157.3985,157.6073,157.1897,157.2181,120426.0
2019-06-19 11:35:00,165.65,165.79,165.34,165.69,158944.0,157.2181,157.351,156.9239,157.2561,158944.0
2019-06-19 11:40:00,165.68,165.89,165.53,165.76,116677.0,157.2466,157.4459,157.1042,157.3225,116677.0
2019-06-19 11:45:00,165.77,165.97,165.64,165.71,123636.0,157.332,157.5219,157.2087,157.2751,123636.0
2019-06-19 11:50:00,165.75,165.85,165.61,165.72,90002.0,157.3131,157.408,157.1802,157.2846,90002.0
2019-06-19 11:55:00,165.71,165.8,165.55,165.63,142893.0,157.2751,157.3605,157.1232,157.1992,142893.0
2019-06-19 12:00:00,165.63,165.79,165.36,165.56,130914.0,157.1992,157.351,156.9429,157.1327,130914.0
2019-06-19 12:05:00,165.6,165.65,165.38,165.55,137276.0,157.1707,157.2181,156.9619,157.1232,137276.0
2019-06-19 12:10:00,165.55,165.55,165.37,165.52,74991.0,157.1232,157.1232,156.9524,157.0948,74991.0
2019-06-19 12:15:00,165.53,165.58,165.22,165.38,88840.0,157.1042,157.1517,156.81,156.9619,88840.0
2019-06-19 12:20:00,165.38,165.41,165.2,165.27,83027.0,156.9619,156.9904,156.791,156.8575,83027.0
2019-06-19 12:25:00,165.26,165.26,165.09,165.11,90032.0,156.848,156.848,156.6866,156.7056,90032.0
2019-06-19 12:30:00,165.12,165.19,164.73,164.82,142897.0,156.7151,156.7816,156.345,156.4304,142897.0
2019-06-19 12:35:00,164.82,165.21,164.79,165.18,145412.0,156.4304,156.8005,156.4019,156.7721,145412.0
2019-06-19 12:40:00,165.19,165.26,165.02,165.2,81023.0,156.7816,156.848,156.6202,156.791,81023.0
2019-06-19 12:45:00,165.19,165.22,165.03,165.07,62944.0,156.7816,156.81,156.6297,156.6677,62944.0
2019-06-19 12:50:00,165.08,165.21,164.94,165.02,85693.0,156.6772,156.8005,156.5443,156.6202,85693.0
2019-06-19 12:55:00,165.04,165.31,164.98,165.27,83014.0,156.6392,156.8954,156.5822,156.8575,83014.0
2019-06-19 13:00:00,165.24,165.33,165.17,165.31,81439.0,156.829,156.9144,156.7626,156.8954,81439.0
2019-06-19 13:05:00,165.3,165.43,165.25,165.36,99928.0,156.886,157.0093,156.8385,156.9429,99928.0
2019-06-19 13:10:00,165.39,165.47,165.2,165.22,73587.0,156.9714,157.0473,156.791,156.81,73587.0
2019-06-19 13:15:00,165.25,165.33,165.2,165.23,63273.0,156.8385,156.9144,156.791,156.8195,63273.0
2019-06-19 13:20:00,165.23,165.43,165.14,165.41,91921.0,156.8195,157.0093,156.7341,156.9904,91921.0
2019-06-19 13:25:00,165.42,165.69,165.38,165.61,109150.0,156.9998,157.2561,156.9619,157.1802,109150.0
2019-06-19 13:30:00,165.62,165.63,165.34,165.37,84020.0,157.1897,157.1992,156.9239,156.9524,84020.0
2019-06-19 13:35:00,165.37,165.48,165.33,165.42,71071.0,156.9524,157.0568,156.9144,156.9998,71071.0
2019-06-19 13:40:00,165.45,165.48,165.17,165.18,55102.0,157.0283,157.0568,156.7626,156.7721,55102.0
2019-06-19 13:45:00,165.19,165.31,165.13,165.27,71148.0,156.7816,156.8954,156.7246,156.8575,71148.0
2019-06-19 13:50:00,165.28,165.62,165.24,165.52,73109.0,156.867,157.1897,156.829,157.0948,73109.0
2019-06-19 13:55:00,165.53,165.55,165.32,165.38,93205.0,157.1042,157.1232,156.9049,156.9619,93205.0
2019-06-19 14:00:00,165.37,166.75,165.29,166.57,343702.0,156.9524,158.2621,156.8765,158.0913,343702.0
2019-06-19 14:05:00,166.61,166.84,165.75,165.95,276872.0,158.1293,158.3476,157.3131,157.5029,276872.0
2019-06-19 14:10:00,165.99,166.13,165.64,165.84,181387.0,157.5408,157.6737,157.2087,157.3985,181387.0
2019-06-19 14:15:00,165.87,166.39,165.78,166.07,159523.0,157.4269,157.9205,157.3415,157.6168,159523.0
2019-06-19 14:20:00,166.05,166.05,165.35,165.39,193672.0,157.5978,157.5978,156.9334,156.9714,193672.0
2019-06-19 14:25:00,165.37,165.43,165.06,165.29,167964.0,156.9524,157.0093,156.6582,156.8765,167964.0
2019-06-19 14:30:00,165.29,166.19,165.25,165.88,210775.0,156.8765,157.7307,156.8385,157.4364,210775.0
2019-06-19 14:35:00,165.87,166.03,165.28,165.31,133583.0,157.4269,157.5788,156.867,156.8954,133583.0
2019-06-19 14:40:00,165.32,165.62,165.08,165.5,148166.0,156.9049,157.1897,156.6772,157.0758,148166.0
2019-06-19 14:45:00,165.51,165.56,164.92,165.04,154402.0,157.0853,157.1327,156.5253,156.6392,154402.0
2019-06-19 14:50:00,165.04,165.32,164.92,165.09,136121.0,156.6392,156.9049,156.5253,156.6866,136121.0
2019-06-19 14:55:00,165.12,165.23,164.95,165.07,180557.0,156.7151,156.8195,156.5538,156.6677,180557.0
2019-06-19 15:00:00,165.08,165.34,165.01,165.28,145466.0,156.6772,156.9239,156.6107,156.867,145466.0
2019-06-19 15:05:00,165.28,165.36,165.14,165.25,172601.0,156.867,156.9429,156.7341,156.8385,172601.0
2019-06-19 15:10:00,165.25,165.33,164.98,165.2,156184.0,156.8385,156.9144,156.5822,156.791,156184.0
2019-06-19 15:15:00,165.19,165.32,164.97,165.31,133048.0,156.7816,156.9049,156.5728,156.8954,133048.0
2019-06-19 15:20:00,165.33,165.4,165.12,165.28,120472.0,156.9144,156.9809,156.7151,156.867,120472.0
2019-06-19 15:25:00,165.28,165.5,165.18,165.45,139816.0,156.867,157.0758,156.7721,157.0283,139816.0
2019-06-19 15:30:00,165.45,165.52,165.24,165.44,175256.0,157.0283,157.0948,156.829,157.0188,175256.0
2019-06-19 15:35:00,165.43,165.5,165.1,165.15,179714.0,157.0093,157.0758,156.6961,156.7436,179714.0
2019-06-19 15:40:00,165.15,165.5,164.94,165.27,200096.0,156.7436,157.0758,156.5443,156.8575,200096.0
2019-06-19 15:45:00,165.28,165.64,165.27,165.55,298582.0,156.867,157.2087,156.8575,157.1232,298582.0
2019-06-19 15:50:00,165.56,165.85,165.54,165.56,407814.0,157.1327,157.408,157.1137,157.1327,407814.0
2019-06-19 15:55:00,165.54,165.96,165.42,165.43,615126.0,157.1137,157.5124,156.9998,157.0093,615126.0
2019-06-20 09:30:00,170.19,170.48,168.26,168.49,2156901.0,161.527,161.8023,159.6953,159.9136,2156901.0
2019-06-20 09:35:00,168.51,168.93,167.86,168.25,789486.0,159.9326,160.3312,159.3156,159.6858,789486.0
2019-06-20 09:40:00,168.25,168.43,167.75,168.14,725875.0,159.6858,159.8566,159.2112,159.5814,725875.0
2019-06-20 09:45:00,168.16,168.22,167.6,167.96,429579.0,159.6004,159.6573,159.0689,159.4106,429579.0
2019-06-20 09:50:00,167.95,168.37,167.35,168.35,598283.0,159.4011,159.7997,158.8316,159.7807,598283.0
2019-06-20 09:55:00,168.35,169.2,168.33,168.78,687448.0,159.7807,160.5874,159.7617,160.1888,687448.0
2019-06-20 10:00:00,168.88,169.53,168.55,169.13,478533.0,160.2837,160.9006,159.9705,160.521,478533.0
2019-06-20 10:05:00,169.17,169.21,168.67,169.04,310223.0,160.559,160.5969,160.0844,160.4356,310223.0
2019-06-20 10:10:00,169.03,169.5,168.77,169.01,283562.0,160.4261,160.8722,160.1793,160.4071,283562.0
2019-06-20 10:15:00,169.03,169.68,168.86,169.48,300913.0,160.4261,161.043,160.2647,160.8532,300913.0
2019-06-20 10:20:00,169.46,169.7,168.58,168.59,411006.0,160.8342,161.062,159.999,160.0085,411006.0
2019-06-20 10:25:00,168.6,169.04,168.34,168.42,244757.0,160.018,160.4356,159.7712,159.8471,244757.0
2019-06-20 10:30:00,168.44,168.54,167.9,168.36,254664.0,159.8661,159.961,159.3536,159.7902,254664.0
2019-06-20 10:35:00,168.35,168.41,167.7,167.75,182488.0,159.7807,159.8377,159.1638,159.2112,182488.0
2019-06-20 10:40:00,167.75,168.45,167.6,168.3,242111.0,159.2112,159.8756,159.0689,159.7333,242111.0
2019-06-20 10:45:00,168.28,168.35,167.96,167.96,158611.0,159.7143,159.7807,159.4106,159.4106,158611.0
2019-06-20 10:50:00,167.96,168.1,167.8,167.93,158545.0,159.4106,159.5434,159.2587,159.3821,158545.0
2019-06-20 10:55:00,167.92,167.93,167.19,167.25,227851.0,159.3726,159.3821,158.6798,158.7367,227851.0
2019-06-20 11:00:00,167.25,167.73,167.21,167.47,157360.0,158.7367,159.1923,158.6987,158.9455,157360.0
2019-06-20 11:05:00,167.48,167.64,167.35,167.57,123525.0,158.955,159.1068,158.8316,159.0404,123525.0
2019-06-20 11:10:00,167.6,167.66,167.38,167.41,138788.0,159.0689,159.1258,158.8601,158.8886,138788.0
2019-06-20 11:15:00,167.4,167.47,166.95,167.09,214028.0,158.8791,158.9455,158.452,158.5848,214028.0
2019-06-20 11:20:00,167.09,167.24,166.91,167.2,141662.0,158.5848,158.7272,158.414,158.6892,141662.0
2019-06-20 11:25:00,167.19,167.28,166.81,166.9,113039.0,158.6798,158.7652,158.3191,158.4045,113039.0
2019-06-20 11:30:00,166.89,166.95,166.44,166.45,150307.0,158.395,158.452,157.9679,157.9774,150307.0
2019-06-20 11:35:00,166.46,166.87,166.45,166.86,109560.0,157.9869,158.376,157.9774,158.3666,109560.0
2019-06-20 11:40:00,166.87,167.11,166.75,167.09,102457.0,158.376,158.6038,158.2621,158.5848,102457.0
2019-06-20 11:45:00,167.09,167.23,166.88,167.12,135603.0,158.5848,158.7177,158.3855,158.6133,135603.0
2019-06-20 11:50:00,167.13,167.36,167.06,167.28,97806.0,158.6228,158.8411,158.5564,158.7652,97806.0
2019-06-20 11:55:00,167.31,167.37,167.07,167.15,73340.0,158.7936,158.8506,158.5659,158.6418,73340.0
2019-06-20 12:00:00,167.15,167.22,167.0,167.12,103429.0,158.6418,158.7082,158.4994,158.6133,103429.0
2019-06-20 12:05:00,167.11,167.23,166.97,167.14,150099.0,158.6038,158.7177,158.471,158.6323,150099.0
2019-06-20 12:10:00,167.13,167.13,166.27,166.34,171768.0,158.6228,158.6228,157.8066,157.873,171768.0
2019-06-20 12:15:00,166.32,166.58,166.3,166.36,125107.0,157.854,158.1008,157.8351,157.892,125107.0
2019-06-20 12:20:00,166.33,166.79,166.31,166.79,108380.0,157.8635,158.3001,157.8445,158.3001,108380.0
2019-06-20 12:25:00,166.8,167.0,166.57,166.81,106409.0,158.3096,158.4994,158.0913,158.3191,106409.0
2019-06-20 12:30:00,166.81,167.11,166.81,166.9,108885.0,158.3191,158.6038,158.3191,158.4045,108885.0
2019-06-20 12:35:00,166.89,166.91,166.64,166.65,81453.0,158.395,158.414,158.1577,158.1672,81453.0
2019-06-20 12:40:00,166.64,166.97,166.62,166.9,70657.0,158.1577,158.471,158.1388,158.4045,70657.0
2019-06-20 12:45:00,166.9,166.95,166.81,166.88,69553.0,158.4045,158.452,158.3191,158.3855,69553.0
2019-06-20 12:50:00,166.88,166.96,166.78,166.94,57028.0,158.3855,158.4615,158.2906,158.4425,57028.0
2019-06-20 12:55:00,166.95,167.32,166.89,167.32,108827.0,158.452,158.8031,158.395,158.8031,108827.0
2019-06-20 13:00:00,167.32,167.38,167.17,167.26,73154.0,158.8031,158.8601,158.6608,158.7462,73154.0
2019-06-20 13:05:00,167.26,167.49,167.18,167.38,91988.0,158.7462,158.9645,158.6703,158.8601,91988.0
2019-06-20 13:10:00,167.38,167.39,167.11,167.29,82019.0,158.8601,158.8696,158.6038,158.7747,82019.0
2019-06-20 13:15:00,167.29,167.35,167.14,167.15,57356.0,158.7747,158.8316,158.6323,158.6418,57356.0
2019-06-20 13:20:00,167.14,167.2,166.95,167.2,78606.0,158.6323,158.6892,158.452,158.6892,78606.0
2019-06-20 13:25:00,167.21,167.38,167.1,167.31,94643.0,158.6987,158.8601,158.5943,158.7936,94643.0
2019-06-20 13:30:00,167.29,167.32,167.1,167.14,58169.0,158.7747,158.8031,158.5943,158.6323,58169.0
2019-06-20 13:35:00,167.12,167.2,166.98,167.15,70642.0,158.6133,158.6892,158.4804,158.6418,70642.0
2019-06-20 13:40:00,167.14,167.23,167.0,167.12,53584.0,158.6323,158.7177,158.4994,158.6133,53584.0
2019-06-20 13:45:00,167.13,167.3,167.06,167.3,77585.0,158.6228,158.7842,158.5564,158.7842,77585.0
2019-06-20 13:50:00,167.31,167.56,167.31,167.48,89873.0,158.7936,159.0309,158.7936,158.955,89873.0
2019-06-20 13:55:00,167.48,167.84,167.48,167.79,97889.0,158.955,159.2967,158.955,159.2492,97889.0
2019-06-20 14:00:00,167.81,167.92,167.69,167.84,89995.0,159.2682,159.3726,159.1543,159.2967,89995.0
2019-06-20 14:05:00,167.84,167.94,167.67,167.89,70640.0,159.2967,159.3916,159.1353,159.3441,70640.0
2019-06-20 14:10:00,167.88,167.9,167.57,167.57,55981.0,159.3346,159.3536,159.0404,159.0404,55981.0
2019-06-20 14:15:00,167.57,167.7,167.48,167.68,81781.0,159.0404,159.1638,158.955,159.1448,81781.0
2019-06-20 14:20:00,167.68,167.76,167.61,167.69,112646.0,159.1448,159.2207,159.0784,159.1543,112646.0
2019-06-20 14:25:00,167.69,167.84,167.67,167.77,74182.0,159.1543,159.2967,159.1353,159.2302,74182.0
2019-06-20 14:30:00,167.77,167.87,167.71,167.78,74224.0,159.2302,159.3251,159.1733,159.2397,74224.0
2019-06-20 14:35:00,167.78,167.89,167.77,167.83,70511.0,159.2397,159.3441,159.2302,159.2872,70511.0
2019-06-20 14:40:00,167.83,167.85,167.66,167.68,71136.0,159.2872,159.3062,159.1258,159.1448,71136.0
2019-06-20 14:45:00,167.68,167.79,167.55,167.56,83404.0,159.1448,159.2492,159.0214,159.0309,83404.0
2019-06-20 14:50:00,167.57,167.63,167.5,167.52,85436.0,159.0404,159.0974,158.974,158.993,85436.0
2019-06-20 14:55:00,167.51,167.64,167.32,167.64,117302.0,158.9835,159.1068,158.8031,159.1068,117302.0
2019-06-20 15:00:00,167.61,167.65,167.48,167.65,76824.0,159.0784,159.1163,158.955,159.1163,76824.0
2019-06-20 15:05:00,167.67,167.67,167.43,167.47,81604.0,159.1353,159.1353,158.9075,158.9455,81604.0
2019-06-20 15:10:00,167.47,167.62,167.47,167.6,76494.0,158.9455,159.0879,158.9455,159.0689,76494.0
2019-06-20 15:15:00,167.61,167.69,167.51,167.66,87650.0,159.0784,159.1543,158.9835,159.1258,87650.0
2019-06-20 15:20:00,167.65,167.84,167.65,167.84,89506.0,159.1163,159.2967,159.1163,159.2967,89506.0
2019-06-20 15:25:00,167.85,168.44,167.84,168.22,297195.0,159.3062,159.8661,159.2967,159.6573,297195.0
2019-06-20 15:30:00,168.19,168.44,168.15,168.3,256552.0,159.6289,159.8661,159.5909,159.7333,256552.0
2019-06-20 15:35:00,168.3,168.53,168.09,168.15,159545.0,159.7333,159.9515,159.5339,159.5909,159545.0
2019-06-20 15:40:00,168.15,168.31,168.1,168.28,140229.0,159.5909,159.7427,159.5434,159.7143,140229.0
2019-06-20 15:45:00,168.28,168.37,168.03,168.18,180607.0,159.7143,159.7997,159.477,159.6194,180607.0
2019-06-20 15:50:00,168.19,168.3,167.87,168.29,415960.0,159.6289,159.7333,159.3251,159.7238,415960.0
2019-06-20 15:55:00,168.3,168.37,168.14,168.2,496694.0,159.7333,159.7997,159.5814,159.6383,496694.0
2019-06-21 09:30:00,167.48,168.25,167.36,168.23,461381.0,158.955,159.6858,158.8411,159.6668,461381.0
2019-06-21 09:35:00,168.22,168.23,167.35,167.39,305636.0,159.6573,159.6668,158.8316,158.8696,305636.0
2019-06-21 09:40:00,167.35,167.67,167.05,167.07,218557.0,158.8316,159.1353,158.5469,158.5659,218557.0
2019-06-21 09:45:00,167.09,167.47,166.79,167.28,260650.0,158.5848,158.9455,158.3001,158.7652,260650.0
2019-06-21 09:50:00,167.28,167.57,167.1,167.57,188242.0,158.7652,159.0404,158.5943,159.0404,188242.0
2019-06-21 09:55:00,167.56,167.98,167.4,167.58,250341.0,159.0309,159.4295,158.8791,159.0499,250341.0
2019-06-21 10:00:00,167.59,167.91,167.51,167.71,208515.0,159.0594,159.3631,158.9835,159.1733,208515.0
2019-06-21 10:05:00,167.7,167.84,167.48,167.49,144224.0,159.1638,159.2967,158.955,158.9645,144224.0
2019-06-21 10:10:00,167.47,167.72,167.22,167.31,170518.0,158.9455,159.1828,158.7082,158.7936,170518.0
2019-06-21 10:15:00,167.31,167.56,167.31,167.54,122329.0,158.7936,159.0309,158.7936,159.0119,122329.0
2019-06-21 10:20:00,167.54,167.85,167.54,167.73,187720.0,159.0119,159.3062,159.0119,159.1923,187720.0
2019-06-21 10:25:00,167.72,167.78,167.54,167.66,111940.0,159.1828,159.2397,159.0119,159.1258,111940.0
2019-06-21 10:30:00,167.63,167.96,167.63,167.87,265121.0,159.0974,159.4106,159.0974,159.3251,265121.0
2019-06-21 10:35:00,167.86,168.06,167.74,167.97,240766.0,159.3156,159.5055,159.2018,159.42,240766.0
2019-06-21 10:40:00,168.0,168.47,167.98,168.45,156814.0,159.4485,159.8946,159.4295,159.8756,156814.0
2019-06-21 10:45:00,168.46,168.79,168.18,168.66,206454.0,159.8851,160.1983,159.6194,160.0749,206454.0
2019-06-21 10:50:00,168.65,169.2,168.62,169.13,236101.0,160.0654,160.5874,160.037,160.521,236101.0
2019-06-21 10:55:00,169.11,169.15,168.5,168.59,178294.0,160.502,160.54,159.9231,160.0085,178294.0
2019-06-21 11:00:00,168.61,169.0,168.61,168.83,135706.0,160.0275,160.3976,160.0275,160.2363,135706.0
2019-06-21 11:05:00,168.81,169.48,168.81,169.28,220883.0,160.2173,160.8532,160.2173,160.6634,220883.0
2019-06-21 11:10:00,169.31,169.39,168.82,168.93,220505.0,160.6918,160.7678,160.2268,160.3312,220505.0
2019-06-21 11:15:00,168.9,169.04,168.52,168.54,202688.0,160.3027,160.4356,159.9421,159.961,202688.0
2019-06-21 11:20:00,168.54,168.74,168.46,168.63,156068.0,159.961,160.1509,159.8851,160.0465,156068.0
2019-06-21 11:25:00,168.62,168.82,168.38,168.74,148503.0,160.037,160.2268,159.8092,160.1509,148503.0
2019-06-21 11:30:00,168.72,168.72,168.39,168.39,123955.0,160.1319,160.1319,159.8187,159.8187,123955.0
2019-06-21 11:35:00,168.38,168.54,168.15,168.21,121915.0,159.8092,159.961,159.5909,159.6478,121915.0
2019-06-21 11:40:00,168.22,168.25,168.0,168.0,127350.0,159.6573,159.6858,159.4485,159.4485,127350.0
2019-06-21 11:45:00,168.03,168.08,168.0,168.02,259326.0,159.477,159.5245,159.4485,159.4675,259326.0
2019-06-21 11:50:00,168.01,168.22,168.0,168.22,194854.0,159.458,159.6573,159.4485,159.6573,194854.0
2019-06-21 11:55:00,168.22,168.22,168.0,168.08,96398.0,159.6573,159.6573,159.4485,159.5245,96398.0
2019-06-21 12:00:00,168.06,168.2,168.0,168.06,208118.0,159.5055,159.6383,159.4485,159.5055,208118.0
2019-06-21 12:05:00,168.06,168.08,168.0,168.0,68653.0,159.5055,159.5245,159.4485,159.4485,68653.0
2019-06-21 12:10:00,168.0,168.05,167.86,167.9,140062.0,159.4485,159.496,159.3156,159.3536,140062.0
2019-06-21 12:15:00,167.9,167.98,167.51,167.52,210635.0,159.3536,159.4295,158.9835,158.993,210635.0
2019-06-21 12:20:00,167.51,167.66,167.12,167.19,180637.0,158.9835,159.1258,158.6133,158.6798,180637.0
2019-06-21 12:25:00,167.19,167.3,167.09,167.2,131310.0,158.6798,158.7842,158.5848,158.6892,131310.0
2019-06-21 12:30:00,167.18,167.38,167.16,167.25,115612.0,158.6703,158.8601,158.6513,158.7367,115612.0
2019-06-21 12:35:00,167.26,167.39,167.0,167.38,109670.0,158.7462,158.8696,158.4994,158.8601,109670.0
2019-06-21 12:40:00,167.37,167.52,167.3,167.36,88197.0,158.8506,158.993,158.7842,158.8411,88197.0
2019-06-21 12:45:00,167.36,167.45,167.29,167.35,79953.0,158.8411,158.9265,158.7747,158.8316,79953.0
2019-06-21 12:50:00,167.34,167.34,167.03,167.03,116928.0,158.8221,158.8221,158.5279,158.5279,116928.0
2019-06-21 12:55:00,167.04,167.28,167.0,167.25,103512.0,158.5374,158.7652,158.4994,158.7367,103512.0
2019-06-21 13:00:00,167.27,167.39,167.1,167.31,67657.0,158.7557,158.8696,158.5943,158.7936,67657.0
2019-06-21 13:05:00,167.31,167.37,167.23,167.25,50654.0,158.7936,158.8506,158.7177,158.7367,50654.0
2019-06-21 13:10:00,167.25,167.4,167.11,167.35,100731.0,158.7367,158.8791,158.6038,158.8316,100731.0
2019-06-21 13:15:00,167.36,167.36,167.02,167.07,62617.0,158.8411,158.8411,158.5184,158.5659,62617.0
2019-06-21 13:20:00,167.06,167.1,166.84,166.92,89163.0,158.5564,158.5943,158.3476,158.4235,89163.0
2019-06-21 13:25:00,166.92,167.07,166.88,167.05,73528.0,158.4235,158.5659,158.3855,158.5469,73528.0
2019-06-21 13:30:00,167.06,167.06,166.88,166.89,56630.0,158.5564,158.5564,158.3855,158.395,56630.0
2019-06-21 13:35:00,166.89,167.0,166.85,166.94,56902.0,158.395,158.4994,158.3571,158.4425,56902.0
2019-06-21 13:40:00,166.94,167.21,166.92,167.05,77112.0,158.4425,158.6987,158.4235,158.5469,77112.0
2019-06-21 13:45:00,167.05,167.44,167.05,167.38,106855.0,158.5469,158.917,158.5469,158.8601,106855.0
2019-06-21 13:50:00,167.38,167.58,167.37,167.42,80491.0,158.8601,159.0499,158.8506,158.898,80491.0
2019-06-21 13:55:00,167.4,167.4,167.24,167.29,63341.0,158.8791,158.8791,158.7272,158.7747,63341.0
2019-06-21 14:00:00,167.29,167.37,167.13,167.24,59896.0,158.7747,158.8506,158.6228,158.7272,59896.0
2019-06-21 14:05:00,167.24,167.28,167.07,167.07,62210.0,158.7272,158.7652,158.5659,158.5659,62210.0
2019-06-21 14:10:00,167.07,167.19,166.93,166.98,116637.0,158.5659,158.6798,158.433,158.4804,116637.0
2019-06-21 14:15:00,166.98,167.11,166.93,167.01,52242.0,158.4804,158.6038,158.433,158.5089,52242.0
2019-06-21 14:20:00,167.0,167.11,166.97,167.0,57026.0,158.4994,158.6038,158.471,158.4994,57026.0
2019-06-21 14:25:00,167.0,167.01,166.77,166.81,100532.0,158.4994,158.5089,158.2811,158.3191,100532.0
2019-06-21 14:30:00,166.81,166.94,166.8,166.9,68324.0,158.3191,158.4425,158.3096,158.4045,68324.0
2019-06-21 14:35:00,166.88,167.08,166.88,167.07,66945.0,158.3855,158.5754,158.3855,158.5659,66945.0
2019-06-21 14:40:00,167.06,167.07,166.98,167.0,61834.0,158.5564,158.5659,158.4804,158.4994,61834.0
2019-06-21 14:45:00,167.0,167.3,166.95,167.25,97225.0,158.4994,158.7842,158.452,158.7367,97225.0
2019-06-21 14:50:00,167.24,167.27,167.16,167.18,65826.0,158.7272,158.7557,158.6513,158.6703,65826.0
2019-06-21 14:55:00,167.17,167.19,167.02,167.02,56324.0,158.6608,158.6798,158.5184,158.5184,56324.0
2019-06-21 15:00:00,167.03,167.22,167.03,167.1,73961.0,158.5279,158.7082,158.5279,158.5943,73961.0
2019-06-21 15:05:00,167.1,167.27,166.99,167.23,68401.0,158.5943,158.7557,158.4899,158.7177,68401.0
2019-06-21 15:10:00,167.23,167.29,167.17,167.23,58908.0,158.7177,158.7747,158.6608,158.7177,58908.0
2019-06-21 15:15:00,167.22,167.32,167.07,167.27,71651.0,158.7082,158.8031,158.5659,158.7557,71651.0
2019-06-21 15:20:00,167.27,167.3,167.12,167.22,77268.0,158.7557,158.7842,158.6133,158.7082,77268.0
2019-06-21 15:25:00,167.22,167.48,167.16,167.41,125742.0,158.7082,158.955,158.6513,158.8886,125742.0
2019-06-21 15:30:00,167.4,167.53,167.32,167.35,124394.0,158.8791,159.0024,158.8031,158.8316,124394.0
2019-06-21 15:35:00,167.36,167.4,167.21,167.24,130941.0,158.8411,158.8791,158.6987,158.7272,130941.0
2019-06-21 15:40:00,167.24,167.59,167.2,167.47,197438.0,158.7272,159.0594,158.6892,158.9455,197438.0
2019-06-21 15:45:00,167.47,167.47,167.26,167.32,213532.0,158.9455,158.9455,158.7462,158.8031,213532.0
2019-06-21 15:50:00,167.33,167.48,167.08,167.11,389357.0,158.8126,158.955,158.5754,158.6038,389357.0
2019-06-21 15:55:00,167.1,167.55,167.09,167.45,968333.0,158.5943,159.0214,158.5848,158.9265,968333.0
2019-06-24 09:30:00,168.4,168.8,168.17,168.77,1055382.0,159.8282,160.2078,159.6099,160.1793,1055382.0
2019-06-24 09:35:00,168.77,168.8,167.64,167.85,485358.0,160.1793,160.2078,159.1068,159.3062,485358.0
2019-06-24 09:40:00,167.88,168.35,166.93,167.42,470044.0,159.3346,159.7807,158.433,158.898,470044.0
2019-06-24 09:45:00,167.42,167.52,166.82,167.12,392193.0,158.898,158.993,158.3286,158.6133,392193.0
2019-06-24 09:50:00,167.1,167.16,166.02,166.06,317012.0,158.5943,158.6513,157.5693,157.6073,317012.0
2019-06-24 09:55:00,166.09,166.21,165.78,165.97,303638.0,157.6357,157.7496,157.3415,157.5219,303638.0
2019-06-24 10:00:00,165.98,166.95,165.85,166.95,364482.0,157.5313,158.452,157.408,158.452,364482.0
2019-06-24 10:05:00,166.97,167.02,166.52,166.54,249146.0,158.471,158.5184,158.0439,158.0628,249146.0
2019-06-24 10:10:00,166.54,167.21,166.51,167.17,142156.0,158.0628,158.6987,158.0344,158.6608,142156.0
2019-06-24 10:15:00,167.18,167.72,167.17,167.67,185365.0,158.6703,159.1828,158.6608,159.1353,185365.0
2019-06-24 10:20:00,167.66,167.93,167.52,167.87,161811.0,159.1258,159.3821,158.993,159.3251,161811.0
2019-06-24 10:25:00,167.88,168.1,167.62,167.72,189758.0,159.3346,159.5434,159.0879,159.1828,189758.0
2019-06-24 10:30:00,167.73,167.85,167.58,167.68,172117.0,159.1923,159.3062,159.0499,159.1448,172117.0
2019-06-24 10:35:00,167.67,168.16,167.6,167.6,143881.0,159.1353,159.6004,159.0689,159.0689,143881.0
2019-06-24 10:40:00,167.6,167.83,167.57,167.64,106086.0,159.0689,159.2872,159.0404,159.1068,106086.0
2019-06-24 10:45:00,167.66,167.96,167.62,167.91,135557.0,159.1258,159.4106,159.0879,159.3631,135557.0
2019-06-24 10:50:00,167.91,167.98,167.71,167.84,139655.0,159.3631,159.4295,159.1733,159.2967,139655.0
2019-06-24 10:55:00,167.84,167.87,167.43,167.71,166966.0,159.2967,159.3251,158.9075,159.1733,166966.0
2019-06-24 11:00:00,167.72,167.96,167.62,167.93,269883.0,159.1828,159.4106,159.0879,159.3821,269883.0
2019-06-24 11:05:00,167.94,168.09,167.79,167.94,161011.0,159.3916,159.5339,159.2492,159.3916,161011.0
2019-06-24 11:10:00,167.95,168.04,167.85,167.87,141923.0,159.4011,159.4865,159.3062,159.3251,141923.0
2019-06-24 11:15:00,167.87,168.01,167.74,167.78,143066.0,159.3251,159.458,159.2018,159.2397,143066.0
2019-06-24 11:20:00,167.78,167.97,167.51,167.94,140985.0,159.2397,159.42,158.9835,159.3916,140985.0
2019-06-24 11:25:00,167.95,168.16,167.9,168.14,144001.0,159.4011,159.6004,159.3536,159.5814,144001.0
2019-06-24 11:30:00,168.14,168.17,167.88,167.97,154161.0,159.5814,159.6099,159.3346,159.42,154161.0
2019-06-24 11:35:00,167.97,168.12,167.91,167.94,142054.0,159.42,159.5624,159.3631,159.3916,142054.0
2019-06-24 11:40:00,167.94,168.13,167.86,167.97,143508.0,159.3916,159.5719,159.3156,159.42,143508.0
2019-06-24 11:45:00,167.97,168.08,167.95,168.01,89259.0,159.42,159.5245,159.4011,159.458,89259.0
2019-06-24 11:50:00,168.02,168.36,167.99,168.27,122548.0,159.4675,159.7902,159.439,159.7048,122548.0
2019-06-24 11:55:00,168.28,168.28,168.03,168.13,81298.0,159.7143,159.7143,159.477,159.5719,81298.0
2019-06-24 12:00:00,168.13,168.3,167.92,168.03,85191.0,159.5719,159.7333,159.3726,159.477,85191.0
2019-06-24 12:05:00,168.05,168.25,168.0,168.18,69932.0,159.496,159.6858,159.4485,159.6194,69932.0
2019-06-24 12:10:00,168.19,168.31,167.96,168.31,77518.0,159.6289,159.7427,159.4106,159.7427,77518.0
2019-06-24 12:15:00,168.29,168.41,168.17,168.39,72097.0,159.7238,159.8377,159.6099,159.8187,72097.0
2019-06-24 12:20:00,168.42,168.45,168.33,168.38,73828.0,159.8471,159.8756,159.7617,159.8092,73828.0
2019-06-24 12:25:00,168.36,168.39,168.22,168.27,61922.0,159.7902,159.8187,159.6573,159.7048,61922.0
2019-06-24 12:30:00,168.28,168.41,168.15,168.2,67416.0,159.7143,159.8377,159.5909,159.6383,67416.0
2019-06-24 12:35:00,168.23,168.52,168.19,168.5,99427.0,159.6668,159.9421,159.6289,159.9231,99427.0
2019-06-24 12:40:00,168.5,168.5,168.36,168.48,73888.0,159.9231,159.9231,159.7902,159.9041,73888.0
2019-06-24 12:45:00,168.48,168.6,168.47,168.55,120201.0,159.9041,160.018,159.8946,159.9705,120201.0
2019-06-24 12:50:00,168.55,168.78,168.54,168.68,101947.0,159.9705,160.1888,159.961,160.0939,101947.0
2019-06-24 12:55:00,168.69,168.88,168.67,168.88,148676.0,160.1034,160.2837,160.0844,160.2837,148676.0
2019-06-24 13:00:00,168.88,168.88,168.53,168.54,108703.0,160.2837,160.2837,159.9515,159.961,108703.0
2019-06-24 13:05:00,168.55,168.64,168.5,168.53,102916.0,159.9705,160.0559,159.9231,159.9515,102916.0
2019-06-24 13:10:00,168.53,168.56,168.37,168.42,113150.0,159.9515,159.98,159.7997,159.8471,113150.0
2019-06-24 13:15:00,168.43,168.48,168.25,168.34,86549.0,159.8566,159.9041,159.6858,159.7712,86549.0
2019-06-24 13:20:00,168.34,168.42,168.11,168.12,72168.0,159.7712,159.8471,159.5529,159.5624,72168.0
2019-06-24 13:25:00,168.11,168.24,168.04,168.05,80534.0,159.5529,159.6763,159.4865,159.496,80534.0
2019-06-24 13:30:00,168.05,168.14,167.99,168.03,79501.0,159.496,159.5814,159.439,159.477,79501.0
2019-06-24 13:35:00,168.04,168.11,167.96,168.03,83864.0,159.4865,159.5529,159.4106,159.477,83864.0
2019-06-24 13:40:00,168.03,168.12,167.98,167.99,77519.0,159.477,159.5624,159.4295,159.439,77519.0
2019-06-24 13:45:00,167.99,168.13,167.91,168.06,88343.0,159.439,159.5719,159.3631,159.5055,88343.0
2019-06-24 13:50:00,168.07,168.07,167.8,167.86,69897.0,159.515,159.515,159.2587,159.3156,69897.0
2019-06-24 13:55:00,167.87,168.04,167.84,167.93,79771.0,159.3251,159.4865,159.2967,159.3821,79771.0
2019-06-24 14:00:00,167.93,168.1,167.93,167.93,101517.0,159.3821,159.5434,159.3821,159.3821,101517.0
2019-06-24 14:05:00,167.92,168.17,167.92,168.15,86230.0,159.3726,159.6099,159.3726,159.5909,86230.0
2019-06-24 14:10:00,168.15,168.3,168.09,168.1,99290.0,159.5909,159.7333,159.5339,159.5434,99290.0
2019-06-24 14:15:00,168.09,168.16,168.04,168.12,78900.0,159.5339,159.6004,159.4865,159.5624,78900.0
2019-06-24 14:20:00,168.12,168.15,167.9,167.97,84654.0,159.5624,159.5909,159.3536,159.42,84654.0
2019-06-24 14:25:00,167.98,168.0,167.8,167.92,82420.0,159.4295,159.4485,159.2587,159.3726,82420.0
2019-06-24 14:30:00,167.92,168.04,167.8,167.95,85886.0,159.3726,159.4865,159.2587,159.4011,85886.0
2019-06-24 14:35:00,167.95,168.07,167.93,167.98,81904.0,159.4011,159.515,159.3821,159.4295,81904.0
2019-06-24 14:40:00,167.98,168.02,167.76,167.76,82616.0,159.4295,159.4675,159.2207,159.2207,82616.0
2019-06-24 14:45:00,167.75,167.92,167.64,167.82,103110.0,159.2112,159.3726,159.1068,159.2777,103110.0
2019-06-24 14:50:00,167.82,167.97,167.81,167.91,73501.0,159.2777,159.42,159.2682,159.3631,73501.0
2019-06-24 14:55:00,167.91,168.07,167.85,167.98,82395.0,159.3631,159.515,159.3062,159.4295,82395.0
2019-06-24 15:00:00,167.99,168.03,167.89,167.93,93568.0,159.439,159.477,159.3441,159.3821,93568.0
2019-06-24 15:05:00,167.93,168.0,167.91,167.93,78412.0,159.3821,159.4485,159.3631,159.3821,78412.0
2019-06-24 15:10:00,167.93,167.95,167.8,167.92,94783.0,159.3821,159.4011,159.2587,159.3726,94783.0
2019-06-24 15:15:00,167.92,168.22,167.91,168.19,107464.0,159.3726,159.6573,159.3631,159.6289,107464.0
2019-06-24 15:20:00,168.2,168.37,168.11,168.15,108959.0,159.6383,159.7997,159.5529,159.5909,108959.0
2019-06-24 15:25:00,168.15,168.15,167.82,167.82,133379.0,159.5909,159.5909,159.2777,159.2777,133379.0
2019-06-24 15:30:00,167.83,167.97,167.83,167.87,168804.0,159.2872,159.42,159.2872,159.3251,168804.0
2019-06-24 15:35:00,167.87,168.06,167.84,168.0,167272.0,159.3251,159.5055,159.2967,159.4485,167272.0
2019-06-24 15:40:00,168.0,168.19,167.89,168.18,175991.0,159.4485,159.6289,159.3441,159.6194,175991.0
2019-06-24 15:45:00,168.18,168.19,168.01,168.13,189908.0,159.6194,159.6289,159.458,159.5719,189908.0
2019-06-24 15:50:00,168.16,168.28,168.08,168.26,257455.0,159.6004,159.7143,159.5245,159.6953,257455.0
2019-06-24 15:55:00,168.28,168.58,168.06,168.09,523418.0,159.7143,159.999,159.5055,159.5339,523418.0
2019-06-25 09:30:00,167.04,167.34,166.05,166.19,855099.0,158.5374,158.8221,157.5978,157.7307,855099.0
2019-06-25 09:35:00,166.21,166.59,165.41,165.45,560041.0,157.7496,158.1103,156.9904,157.0283,560041.0
2019-06-25 09:40:00,165.48,165.72,164.93,165.68,445411.0,157.0568,157.2846,156.5348,157.2466,445411.0
2019-06-25 09:45:00,165.68,166.2,165.49,165.71,365191.0,157.2466,157.7401,157.0663,157.2751,365191.0
2019-06-25 09:50:00,165.71,166.5,165.39,166.14,304603.0,157.2751,158.0249,156.9714,157.6832,304603.0
2019-06-25 09:55:00,166.15,166.15,165.7,165.85,309776.0,157.6927,157.6927,157.2656,157.408,309776.0
2019-06-25 10:00:00,165.88,166.12,165.68,165.83,214906.0,157.4364,157.6642,157.2466,157.389,214906.0
2019-06-25 10:05:00,165.82,166.04,165.57,166.04,192873.0,157.3795,157.5883,157.1422,157.5883,192873.0
2019-06-25 10:10:00,166.03,166.23,165.73,166.2,218757.0,157.5788,157.7686,157.2941,157.7401,218757.0
2019-06-25 10:15:00,166.2,166.47,165.96,166.07,236488.0,157.7401,157.9964,157.5124,157.6168,236488.0
2019-06-25 10:20:00,166.06,166.22,165.86,166.09,153866.0,157.6073,157.7591,157.4175,157.6357,153866.0
2019-06-25 10:25:00,166.08,166.26,165.9,166.24,334997.0,157.6263,157.7971,157.4554,157.7781,334997.0
2019-06-25 10:30:00,166.25,166.38,166.0,166.17,279382.0,157.7876,157.911,157.5503,157.7117,279382.0
2019-06-25 10:35:00,166.19,166.32,166.06,166.1,187812.0,157.7307,157.854,157.6073,157.6452,187812.0
2019-06-25 10:40:00,166.12,166.23,165.97,166.05,149795.0,157.6642,157.7686,157.5219,157.5978,149795.0
2019-06-25 10:45:00,166.03,166.13,165.72,165.88,131809.0,157.5788,157.6737,157.2846,157.4364,131809.0
2019-06-25 10:50:00,165.94,166.27,165.81,166.02,143846.0,157.4934,157.8066,157.37,157.5693,143846.0
2019-06-25 10:55:00,166.01,166.31,165.93,166.2,130599.0,157.5598,157.8445,157.4839,157.7401,130599.0
2019-06-25 11:00:00,166.22,166.26,165.97,166.04,115793.0,157.7591,157.7971,157.5219,157.5883,115793.0
2019-06-25 11:05:00,166.06,166.07,165.88,165.96,110761.0,157.6073,157.6168,157.4364,157.5124,110761.0
2019-06-25 11:10:00,165.94,166.07,165.88,165.96,133134.0,157.4934,157.6168,157.4364,157.5124,133134.0
2019-06-25 11:15:00,165.95,166.16,165.89,165.93,151368.0,157.5029,157.7022,157.4459,157.4839,151368.0
2019-06-25 11:20:00,165.92,165.93,165.61,165.77,134292.0,157.4744,157.4839,157.1802,157.332,134292.0
2019-06-25 11:25:00,165.83,165.88,165.46,165.49,130856.0,157.389,157.4364,157.0378,157.0663,130856.0
2019-06-25 11:30:00,165.49,165.92,165.49,165.71,135907.0,157.0663,157.4744,157.0663,157.2751,135907.0
2019-06-25 11:35:00,165.71,165.87,165.57,165.86,109072.0,157.2751,157.4269,157.1422,157.4175,109072.0
2019-06-25 11:40:00,165.88,165.89,165.65,165.81,104395.0,157.4364,157.4459,157.2181,157.37,104395.0
2019-06-25 11:45:00,165.82,165.99,165.72,165.96,122409.0,157.3795,157.5408,157.2846,157.5124,122409.0
2019-06-25 11:50:00,165.95,166.0,165.88,165.94,118943.0,157.5029,157.5503,157.4364,157.4934,118943.0
2019-06-25 11:55:00,165.94,166.08,165.91,166.06,212538.0,157.4934,157.6263,157.4649,157.6073,212538.0
2019-06-25 12:00:00,166.05,166.1,165.95,166.01,110220.0,157.5978,157.6452,157.5029,157.5598,110220.0
2019-06-25 12:05:00,166.0,166.38,165.9,166.3,136843.0,157.5503,157.911,157.4554,157.8351,136843.0
2019-06-25 12:10:00,166.29,166.5,166.26,166.39,178073.0,157.8256,158.0249,157.7971,157.9205,178073.0
2019-06-25 12:15:00,166.4,166.41,166.12,166.17,146196.0,157.93,157.9395,157.6642,157.7117,146196.0
2019-06-25 12:20:00,166.18,166.38,166.13,166.33,112519.0,157.7212,157.911,157.6737,157.8635,112519.0
2019-06-25 12:25:00,166.33,166.78,166.3,166.78,110371.0,157.8635,158.2906,157.8351,158.2906,110371.0
2019-06-25 12:30:00,166.79,166.87,166.71,166.77,106634.0,158.3001,158.376,158.2242,158.2811,106634.0
2019-06-25 12:35:00,166.77,166.83,166.42,166.42,90415.0,158.2811,158.3381,157.9489,157.9489,90415.0
2019-06-25 12:40:00,166.41,166.49,165.96,166.01,131398.0,157.9395,158.0154,157.5124,157.5598,131398.0
2019-06-25 12:45:00,166.0,166.1,165.94,166.04,83017.0,157.5503,157.6452,157.4934,157.5883,83017.0
2019-06-25 12:50:00,166.03,166.05,165.82,165.86,90279.0,157.5788,157.5978,157.3795,157.4175,90279.0
2019-06-25 12:55:00,165.87,166.34,165.86,166.33,60809.0,157.4269,157.873,157.4175,157.8635,60809.0
2019-06-25 13:00:00,166.32,166.34,165.95,166.14,110053.0,157.854,157.873,157.5029,157.6832,110053.0
2019-06-25 13:05:00,166.12,166.37,165.96,166.3,133188.0,157.6642,157.9015,157.5124,157.8351,133188.0
2019-06-25 13:10:00,166.28,166.34,166.2,166.26,77070.0,157.8161,157.873,157.7401,157.7971,77070.0
2019-06-25 13:15:00,166.27,166.33,166.06,166.25,60206.0,157.8066,157.8635,157.6073,157.7876,60206.0
2019-06-25 13:20:00,166.26,166.33,166.16,166.3,67055.0,157.7971,157.8635,157.7022,157.8351,67055.0
2019-06-25 13:25:00,166.29,166.39,166.2,166.22,153572.0,157.8256,157.9205,157.7401,157.7591,153572.0
2019-06-25 13:30:00,166.22,166.34,166.16,166.29,112475.0,157.7591,157.873,157.7022,157.8256,112475.0
2019-06-25 13:35:00,166.31,166.32,166.11,166.22,93507.0,157.8445,157.854,157.6547,157.7591,93507.0
2019-06-25 13:40:00,166.26,166.28,166.1,166.11,78547.0,157.7971,157.8161,157.6452,157.6547,78547.0
2019-06-25 13:45:00,166.11,166.22,165.99,166.03,117196.0,157.6547,157.7591,157.5408,157.5788,117196.0
2019-06-25 13:50:00,166.03,166.16,165.86,165.87,103513.0,157.5788,157.7022,157.4175,157.4269,103513.0
2019-06-25 13:55:00,165.85,166.12,165.84,166.05,90528.0,157.408,157.6642,157.3985,157.5978,90528.0
2019-06-25 14:00:00,166.06,166.15,165.94,165.97,134166.0,157.6073,157.6927,157.4934,157.5219,134166.0
2019-06-25 14:05:00,165.97,166.04,165.86,165.86,109974.0,157.5219,157.5883,157.4175,157.4175,109974.0
2019-06-25 14:10:00,165.88,165.88,165.44,165.72,205072.0,157.4364,157.4364,157.0188,157.2846,205072.0
2019-06-25 14:15:00,165.72,165.84,165.68,165.68,93855.0,157.2846,157.3985,157.2466,157.2466,93855.0
2019-06-25 14:20:00,165.68,165.78,165.42,165.44,94649.0,157.2466,157.3415,156.9998,157.0188,94649.0
2019-06-25 14:25:00,165.41,165.55,165.38,165.49,122424.0,156.9904,157.1232,156.9619,157.0663,122424.0
2019-06-25 14:30:00,165.48,165.48,165.11,165.18,161680.0,157.0568,157.0568,156.7056,156.7721,161680.0
2019-06-25 14:35:00,165.19,165.29,164.77,164.95,226207.0,156.7816,156.8765,156.3829,156.5538,226207.0
2019-06-25 14:40:00,164.94,164.98,164.62,164.73,158719.0,156.5443,156.5822,156.2406,156.345,158719.0
2019-06-25 14:45:00,164.72,164.9,164.71,164.82,180672.0,156.3355,156.5063,156.326,156.4304,180672.0
2019-06-25 14:50:00,164.83,164.9,164.74,164.77,141647.0,156.4399,156.5063,156.3545,156.3829,141647.0
2019-06-25 14:55:00,164.77,164.88,164.67,164.76,112823.0,156.3829,156.4873,156.288,156.3734,112823.0
2019-06-25 15:00:00,164.75,165.03,164.73,165.02,117882.0,156.364,156.6297,156.345,156.6202,117882.0
2019-06-25 15:05:00,165.04,165.42,165.04,165.33,111889.0,156.6392,156.9998,156.6392,156.9144,111889.0
2019-06-25 15:10:00,165.35,165.44,165.13,165.25,97526.0,156.9334,157.0188,156.7246,156.8385,97526.0
2019-06-25 15:15:00,165.24,165.31,165.13,165.28,120830.0,156.829,156.8954,156.7246,156.867,120830.0
2019-06-25 15:20:00,165.28,165.44,165.18,165.43,144489.0,156.867,157.0188,156.7721,157.0093,144489.0
2019-06-25 15:25:00,165.44,165.62,165.43,165.5,230359.0,157.0188,157.1897,157.0093,157.0758,230359.0
2019-06-25 15:30:00,165.49,165.52,165.05,165.11,198493.0,157.0663,157.0948,156.6487,156.7056,198493.0
2019-06-25 15:35:00,165.11,165.4,165.11,165.22,198156.0,156.7056,156.9809,156.7056,156.81,198156.0
2019-06-25 15:40:00,165.21,165.27,165.06,165.21,266878.0,156.8005,156.8575,156.6582,156.8005,266878.0
2019-06-25 15:45:00,165.21,166.0,165.15,165.98,605544.0,156.8005,157.5503,156.7436,157.5313,605544.0
2019-06-25 15:50:00,166.0,166.03,165.58,165.83,373770.0,157.5503,157.5788,157.1517,157.389,373770.0
2019-06-25 15:55:00,165.83,166.05,165.74,165.94,516751.0,157.389,157.5978,157.3036,157.4934,516751.0
2019-06-26 09:30:00,168.29,169.0,168.15,168.86,1148179.0,159.7238,160.3976,159.5909,160.2647,1148179.0
2019-06-26 09:35:00,168.87,170.39,168.83,170.36,960695.0,160.2742,161.7169,160.2363,161.6884,960695.0
2019-06-26 09:40:00,170.37,171.24,170.35,171.15,864128.0,161.6979,162.5236,161.6789,162.4382,864128.0
2019-06-26 09:45:00,171.17,171.18,169.76,169.89,997034.0,162.4572,162.4667,161.1189,161.2423,997034.0
2019-06-26 09:50:00,169.91,170.07,169.52,169.75,428975.0,161.2613,161.4132,160.8912,161.1094,428975.0
2019-06-26 09:55:00,169.77,169.91,169.19,169.85,584864.0,161.1284,161.2613,160.5779,161.2044,584864.0
2019-06-26 10:00:00,169.84,169.97,169.53,169.65,410957.0,161.1949,161.3182,160.9006,161.0145,410957.0
2019-06-26 10:05:00,169.65,169.75,169.18,169.43,358097.0,161.0145,161.1094,160.5685,160.8057,358097.0
2019-06-26 10:10:00,169.44,169.61,169.18,169.42,270937.0,160.8152,160.9766,160.5685,160.7962,270937.0
2019-06-26 10:15:00,169.39,169.56,169.22,169.41,238643.0,160.7678,160.9291,160.6064,160.7868,238643.0
2019-06-26 10:20:00,169.4,169.67,169.19,169.28,260613.0,160.7773,161.0335,160.5779,160.6634,260613.0
2019-06-26 10:25:00,169.28,169.57,169.1,169.33,239581.0,160.6634,160.9386,160.4925,160.7108,239581.0
2019-06-26 10:30:00,169.36,169.78,169.34,169.57,221986.0,160.7393,161.1379,160.7203,160.9386,221986.0
2019-06-26 10:35:00,169.6,169.6,168.91,169.26,242293.0,160.9671,160.9671,160.3122,160.6444,242293.0
2019-06-26 10:40:00,169.23,169.38,168.87,168.91,222646.0,160.6159,160.7583,160.2742,160.3122,222646.0
2019-06-26 10:45:00,168.9,169.4,168.89,169.4,178950.0,160.3027,160.7773,160.2932,160.7773,178950.0
2019-06-26 10:50:00,169.4,169.49,169.08,169.1,204046.0,160.7773,160.8627,160.4735,160.4925,204046.0
2019-06-26 10:55:00,169.1,169.24,168.85,169.13,161569.0,160.4925,160.6254,160.2553,160.521,161569.0
2019-06-26 11:00:00,169.13,169.54,168.97,169.48,229863.0,160.521,160.9101,160.3691,160.8532,229863.0
2019-06-26 11:05:00,169.48,169.74,169.12,169.63,220942.0,160.8532,161.1,160.5115,160.9956,220942.0
2019-06-26 11:10:00,169.64,169.85,169.51,169.51,221203.0,161.005,161.2044,160.8817,160.8817,221203.0
2019-06-26 11:15:00,169.5,169.71,169.4,169.52,179191.0,160.8722,161.0715,160.7773,160.8912,179191.0
2019-06-26 11:20:00,169.52,169.6,169.37,169.5,148306.0,160.8912,160.9671,160.7488,160.8722,148306.0
2019-06-26 11:25:00,169.5,169.56,169.26,169.38,148987.0,160.8722,160.9291,160.6444,160.7583,148987.0
2019-06-26 11:30:00,169.42,169.42,168.96,168.99,148051.0,160.7962,160.7962,160.3597,160.3881,148051.0
2019-06-26 11:35:00,169.0,169.11,168.86,169.04,140876.0,160.3976,160.502,160.2647,160.4356,140876.0
2019-06-26 11:40:00,169.04,169.38,168.99,169.26,150983.0,160.4356,160.7583,160.3881,160.6444,150983.0
2019-06-26 11:45:00,169.23,169.29,169.1,169.24,113701.0,160.6159,160.6729,160.4925,160.6254,113701.0
2019-06-26 11:50:00,169.24,169.28,168.98,169.13,156429.0,160.6254,160.6634,160.3786,160.521,156429.0
2019-06-26 11:55:00,169.13,169.52,169.11,169.46,135597.0,160.521,160.8912,160.502,160.8342,135597.0
2019-06-26 12:00:00,169.47,169.62,169.4,169.45,101246.0,160.8437,160.9861,160.7773,160.8247,101246.0
2019-06-26 12:05:00,169.45,169.48,169.31,169.4,96690.0,160.8247,160.8532,160.6918,160.7773,96690.0
2019-06-26 12:10:00,169.4,169.44,169.24,169.31,100999.0,160.7773,160.8152,160.6254,160.6918,100999.0
2019-06-26 12:15:00,169.31,169.41,169.23,169.27,82381.0,160.6918,160.7868,160.6159,160.6539,82381.0
2019-06-26 12:20:00,169.27,169.31,169.2,169.26,93658.0,160.6539,160.6918,160.5874,160.6444,93658.0
2019-06-26 12:25:00,169.27,169.57,169.27,169.55,82939.0,160.6539,160.9386,160.6539,160.9196,82939.0
2019-06-26 12:30:00,169.55,169.57,169.36,169.38,85551.0,160.9196,160.9386,160.7393,160.7583,85551.0
2019-06-26 12:35:00,169.38,169.59,169.28,169.56,88722.0,160.7583,160.9576,160.6634,160.9291,88722.0
2019-06-26 12:40:00,169.58,169.7,169.49,169.52,103802.0,160.9481,161.062,160.8627,160.8912,103802.0
2019-06-26 12:45:00,169.51,169.75,169.5,169.69,116932.0,160.8817,161.1094,160.8722,161.0525,116932.0
2019-06-26 12:50:00,169.69,169.72,169.51,169.57,78807.0,161.0525,161.081,160.8817,160.9386,78807.0
2019-06-26 12:55:00,169.57,169.58,169.42,169.48,75258.0,160.9386,160.9481,160.7962,160.8532,75258.0
2019-06-26 13:00:00,169.51,169.58,169.42,169.5,75918.0,160.8817,160.9481,160.7962,160.8722,75918.0
2019-06-26 13:05:00,169.51,169.58,169.44,169.52,77603.0,160.8817,160.9481,160.8152,160.8912,77603.0
2019-06-26 13:10:00,169.51,169.52,169.33,169.34,78391.0,160.8817,160.8912,160.7108,160.7203,78391.0
2019-06-26 13:15:00,169.33,169.54,169.27,169.5,89233.0,160.7108,160.9101,160.6539,160.8722,89233.0
2019-06-26 13:20:00,169.51,169.58,169.48,169.51,68752.0,160.8817,160.9481,160.8532,160.8817,68752.0
2019-06-26 13:25:00,169.52,169.7,169.42,169.53,156850.0,160.8912,161.062,160.7962,160.9006,156850.0
2019-06-26 13:30:00,169.53,169.54,169.41,169.43,71812.0,160.9006,160.9101,160.7868,160.8057,71812.0
2019-06-26 13:35:00,169.43,169.47,169.3,169.38,87348.0,160.8057,160.8437,160.6824,160.7583,87348.0
2019-06-26 13:40:00,169.38,169.48,169.27,169.47,95141.0,160.7583,160.8532,160.6539,160.8437,95141.0
2019-06-26 13:45:00,169.46,169.47,169.14,169.29,76065.0,160.8342,160.8437,160.5305,160.6729,76065.0
2019-06-26 13:50:00,169.29,169.29,169.1,169.19,77784.0,160.6729,160.6729,160.4925,160.5779,77784.0
2019-06-26 13:55:00,169.2,169.45,169.16,169.26,70818.0,160.5874,160.8247,160.5495,160.6444,70818.0
2019-06-26 14:00:00,169.25,169.39,169.18,169.35,80245.0,160.6349,160.7678,160.5685,160.7298,80245.0
2019-06-26 14:05:00,169.34,169.38,169.23,169.3,86636.0,160.7203,160.7583,160.6159,160.6824,86636.0
2019-06-26 14:10:00,169.32,169.59,169.32,169.55,113681.0,160.7013,160.9576,160.7013,160.9196,113681.0
2019-06-26 14:15:00,169.55,169.62,169.46,169.59,131986.0,160.9196,160.9861,160.8342,160.9576,131986.0
2019-06-26 14:20:00,169.58,169.64,169.44,169.45,105232.0,160.9481,161.005,160.8152,160.8247,105232.0
2019-06-26 14:25:00,169.46,169.5,169.3,169.38,74726.0,160.8342,160.8722,160.6824,160.7583,74726.0
2019-06-26 14:30:00,169.39,169.43,169.19,169.27,119120.0,160.7678,160.8057,160.5779,160.6539,119120.0
2019-06-26 14:35:00,169.26,169.28,169.02,169.15,132181.0,160.6444,160.6634,160.4166,160.54,132181.0
2019-06-26 14:40:00,169.15,169.2,168.79,168.95,201192.0,160.54,160.5874,160.1983,160.3502,201192.0
2019-06-26 14:45:00,168.93,169.2,168.9,169.15,118456.0,160.3312,160.5874,160.3027,160.54,118456.0
2019-06-26 14:50:00,169.16,169.24,169.11,169.15,116947.0,160.5495,160.6254,160.502,160.54,116947.0
2019-06-26 14:55:00,169.14,169.64,169.13,169.53,135309.0,160.5305,161.005,160.521,160.9006,135309.0
2019-06-26 15:00:00,169.55,169.65,169.41,169.41,114353.0,160.9196,161.0145,160.7868,160.7868,114353.0
2019-06-26 15:05:00,169.42,169.5,169.36,169.48,132762.0,160.7962,160.8722,160.7393,160.8532,132762.0
2019-06-26 15:10:00,169.47,169.55,169.41,169.42,153713.0,160.8437,160.9196,160.7868,160.7962,153713.0
2019-06-26 15:15:00,169.42,169.5,169.29,169.3,131227.0,160.7962,160.8722,160.6729,160.6824,131227.0
2019-06-26 15:20:00,169.3,169.5,169.23,169.48,133025.0,160.6824,160.8722,160.6159,160.8532,133025.0
2019-06-26 15:25:00,169.48,169.5,169.35,169.48,148999.0,160.8532,160.8722,160.7298,160.8532,148999.0
2019-06-26 15:30:00,169.48,169.55,169.31,169.32,257523.0,160.8532,160.9196,160.6918,160.7013,257523.0
2019-06-26 15:35:00,169.33,169.5,169.33,169.43,158664.0,160.7108,160.8722,160.7108,160.8057,158664.0
2019-06-26 15:40:00,169.43,169.51,169.38,169.51,295925.0,160.8057,160.8817,160.7583,160.8817,295925.0
2019-06-26 15:45:00,169.51,169.55,169.42,169.47,325243.0,160.8817,160.9196,160.7962,160.8437,325243.0
2019-06-26 15:50:00,169.46,169.54,169.32,169.37,381652.0,160.8342,160.9101,160.7013,160.7488,381652.0
2019-06-26 15:55:00,169.36,169.4,168.84,169.01,821494.0,160.7393,160.7773,160.2458,160.4071,821494.0
2019-06-27 09:30:00,170.62,171.0,169.56,169.98,902731.0,161.9352,162.2958,160.9291,161.3277,902731.0
2019-06-27 09:35:00,170.01,170.25,169.53,169.78,349249.0,161.3562,161.584,160.9006,161.1379,349249.0
2019-06-27 09:40:00,169.77,170.76,169.73,170.48,321132.0,161.1284,162.068,161.0905,161.8023,321132.0
2019-06-27 09:45:00,170.5,170.59,169.96,169.97,236122.0,161.8213,161.9067,161.3088,161.3182,236122.0
2019-06-27 09:50:00,169.96,170.48,169.92,170.35,221103.0,161.3088,161.8023,161.2708,161.6789,221103.0
2019-06-27 09:55:00,170.4,170.57,169.68,169.69,168630.0,161.7264,161.8877,161.043,161.0525,168630.0
2019-06-27 10:00:00,169.69,169.9,169.38,169.65,219832.0,161.0525,161.2518,160.7583,161.0145,219832.0
2019-06-27 10:05:00,169.69,169.81,169.44,169.66,183560.0,161.0525,161.1664,160.8152,161.024,183560.0
2019-06-27 10:10:00,169.65,169.97,169.56,169.79,153070.0,161.0145,161.3182,160.9291,161.1474,153070.0
2019-06-27 10:15:00,169.8,170.18,169.68,170.16,129962.0,161.1569,161.5176,161.043,161.4986,129962.0
2019-06-27 10:20:00,170.14,170.48,170.06,170.32,529148.0,161.4796,161.8023,161.4037,161.6504,529148.0
2019-06-27 10:25:00,170.33,170.63,170.14,170.45,175027.0,161.6599,161.9447,161.4796,161.7738,175027.0
2019-06-27 10:30:00,170.41,170.52,170.0,170.12,166464.0,161.7358,161.8403,161.3467,161.4606,166464.0
2019-06-27 10:35:00,170.1,170.35,169.94,170.27,242201.0,161.4416,161.6789,161.2898,161.603,242201.0
2019-06-27 10:40:00,170.25,170.34,170.09,170.16,230068.0,161.584,161.6694,161.4321,161.4986,230068.0
2019-06-27 10:45:00,170.17,170.25,169.87,170.02,223719.0,161.5081,161.584,161.2233,161.3657,223719.0
2019-06-27 10:50:00,170.04,170.52,170.01,170.47,203697.0,161.3847,161.8403,161.3562,161.7928,203697.0
2019-06-27 10:55:00,170.47,170.86,170.46,170.81,239987.0,161.7928,162.1629,161.7833,162.1155,239987.0
2019-06-27 11:00:00,170.82,170.93,170.72,170.78,264317.0,162.125,162.2294,162.0301,162.087,264317.0
2019-06-27 11:05:00,170.77,171.34,170.75,171.22,349025.0,162.0775,162.6185,162.0585,162.5046,349025.0
2019-06-27 11:10:00,171.23,171.64,171.2,171.57,326765.0,162.5141,162.9032,162.4856,162.8368,326765.0
2019-06-27 11:15:00,171.57,171.57,171.05,171.24,361582.0,162.8368,162.8368,162.3433,162.5236,361582.0
2019-06-27 11:20:00,171.27,171.3,170.56,170.74,359887.0,162.5521,162.5805,161.8782,162.0491,359887.0
2019-06-27 11:25:00,170.74,171.0,170.65,170.87,172575.0,162.0491,162.2958,161.9636,162.1724,172575.0
2019-06-27 11:30:00,170.87,170.93,170.72,170.83,164223.0,162.1724,162.2294,162.0301,162.1345,164223.0
2019-06-27 11:35:00,170.82,170.88,170.69,170.81,133064.0,162.125,162.1819,162.0016,162.1155,133064.0
2019-06-27 11:40:00,170.78,170.87,170.62,170.71,152590.0,162.087,162.1724,161.9352,162.0206,152590.0
2019-06-27 11:45:00,170.72,170.99,170.7,170.9,161332.0,162.0301,162.2863,162.0111,162.2009,161332.0
2019-06-27 11:50:00,170.89,171.19,170.89,171.15,190668.0,162.1914,162.4761,162.1914,162.4382,190668.0
2019-06-27 11:55:00,171.15,171.35,171.03,171.25,155424.0,162.4382,162.628,162.3243,162.5331,155424.0
2019-06-27 12:00:00,171.3,171.48,171.27,171.33,114743.0,162.5805,162.7514,162.5521,162.609,114743.0
2019-06-27 12:05:00,171.34,171.55,171.26,171.53,163613.0,162.6185,162.8178,162.5426,162.7988,163613.0
2019-06-27 12:10:00,171.54,171.64,171.52,171.63,129163.0,162.8083,162.9032,162.7893,162.8937,129163.0
2019-06-27 12:15:00,171.64,171.9,171.63,171.83,192977.0,162.9032,163.15,162.8937,163.0836,192977.0
2019-06-27 12:20:00,171.86,171.98,171.85,171.91,159106.0,163.112,163.2259,163.1026,163.1595,159106.0
2019-06-27 12:25:00,171.91,171.93,171.46,171.5,136435.0,163.1595,163.1785,162.7324,162.7704,136435.0
2019-06-27 12:30:00,171.52,171.52,171.4,171.47,139358.0,162.7893,162.7893,162.6755,162.7419,139358.0
2019-06-27 12:35:00,171.47,171.72,171.44,171.71,97615.0,162.7419,162.9792,162.7134,162.9697,97615.0
2019-06-27 12:40:00,171.71,171.76,171.43,171.5,109252.0,162.9697,163.0171,162.7039,162.7704,109252.0
2019-06-27 12:45:00,171.5,171.58,171.17,171.23,166770.0,162.7704,162.8463,162.4572,162.5141,166770.0
2019-06-27 12:50:00,171.24,171.43,171.08,171.35,246283.0,162.5236,162.7039,162.3717,162.628,246283.0
2019-06-27 12:55:00,171.35,171.5,171.28,171.43,108159.0,162.628,162.7704,162.5616,162.7039,108159.0
2019-06-27 13:00:00,171.43,171.44,171.17,171.18,73747.0,162.7039,162.7134,162.4572,162.4667,73747.0
2019-06-27 13:05:00,171.18,171.37,171.14,171.27,84980.0,162.4667,162.647,162.4287,162.5521,84980.0
2019-06-27 13:10:00,171.3,171.34,171.07,171.15,114655.0,162.5805,162.6185,162.3623,162.4382,114655.0
2019-06-27 13:15:00,171.14,171.18,170.99,171.12,89159.0,162.4287,162.4667,162.2863,162.4097,89159.0
2019-06-27 13:20:00,171.12,171.31,171.01,171.15,109276.0,162.4097,162.59,162.3053,162.4382,109276.0
2019-06-27 13:25:00,171.15,171.17,170.97,171.02,108600.0,162.4382,162.4572,162.2673,162.3148,108600.0
2019-06-27 13:30:00,171.03,171.08,170.93,171.01,89438.0,162.3243,162.3717,162.2294,162.3053,89438.0
2019-06-27 13:35:00,171.04,171.08,170.83,170.84,110654.0,162.3338,162.3717,162.1345,162.144,110654.0
2019-06-27 13:40:00,170.84,170.89,170.56,170.65,177972.0,162.144,162.1914,161.8782,161.9636,177972.0
2019-06-27 13:45:00,170.65,170.7,170.49,170.65,174989.0,161.9636,162.0111,161.8118,161.9636,174989.0
2019-06-27 13:50:00,170.66,170.8,170.6,170.69,102709.0,161.9731,162.106,161.9162,162.0016,102709.0
2019-06-27 13:55:00,170.75,170.87,170.67,170.87,60529.0,162.0585,162.1724,161.9826,162.1724,60529.0
2019-06-27 14:00:00,170.85,171.06,170.85,171.0,136229.0,162.1535,162.3528,162.1535,162.2958,136229.0
2019-06-27 14:05:00,171.0,171.06,170.91,170.99,87830.0,162.2958,162.3528,162.2104,162.2863,87830.0
2019-06-27 14:10:00,170.98,170.98,170.84,170.91,68794.0,162.2768,162.2768,162.144,162.2104,68794.0
2019-06-27 14:15:00,170.91,171.12,170.86,171.09,67313.0,162.2104,162.4097,162.1629,162.3812,67313.0
2019-06-27 14:20:00,171.08,171.28,171.06,171.26,68939.0,162.3717,162.5616,162.3528,162.5426,68939.0
2019-06-27 14:25:00,171.26,171.34,171.2,171.29,58800.0,162.5426,162.6185,162.4856,162.5711,58800.0
2019-06-27 14:30:00,171.29,171.45,171.29,171.42,82480.0,162.5711,162.7229,162.5711,162.6944,82480.0
2019-06-27 14:35:00,171.41,171.44,171.31,171.37,91755.0,162.6849,162.7134,162.59,162.647,91755.0
2019-06-27 14:40:00,171.36,171.45,171.33,171.38,70496.0,162.6375,162.7229,162.609,162.6565,70496.0
2019-06-27 14:45:00,171.38,171.43,171.21,171.24,79037.0,162.6565,162.7039,162.4951,162.5236,79037.0
2019-06-27 14:50:00,171.23,171.38,171.19,171.34,164409.0,162.5141,162.6565,162.4761,162.6185,164409.0
2019-06-27 14:55:00,171.34,171.35,171.0,171.05,108729.0,162.6185,162.628,162.2958,162.3433,108729.0
2019-06-27 15:00:00,171.06,171.15,171.04,171.04,85252.0,162.3528,162.4382,162.3338,162.3338,85252.0
2019-06-27 15:05:00,171.04,171.04,170.84,170.9,123316.0,162.3338,162.3338,162.144,162.2009,123316.0
2019-06-27 15:10:00,170.91,171.0,170.91,170.96,92055.0,162.2104,162.2958,162.2104,162.2579,92055.0
2019-06-27 15:15:00,170.97,171.0,170.83,170.94,95525.0,162.2673,162.2958,162.1345,162.2389,95525.0
2019-06-27 15:20:00,170.95,170.98,170.73,170.84,100354.0,162.2484,162.2768,162.0396,162.144,100354.0
2019-06-27 15:25:00,170.85,170.98,170.81,170.84,119678.0,162.1535,162.2768,162.1155,162.144,119678.0
2019-06-27 15:30:00,170.84,171.14,170.74,171.01,172018.0,162.144,162.4287,162.0491,162.3053,172018.0
2019-06-27 15:35:00,171.02,171.26,171.02,171.17,200350.0,162.3148,162.5426,162.3148,162.4572,200350.0
2019-06-27 15:40:00,171.17,171.32,171.14,171.16,227278.0,162.4572,162.5995,162.4287,162.4477,227278.0
2019-06-27 15:45:00,171.15,171.18,170.95,171.09,233047.0,162.4382,162.4667,162.2484,162.3812,233047.0
2019-06-27 15:50:00,171.1,171.18,171.03,171.07,351444.0,162.3907,162.4667,162.3243,162.3623,351444.0
2019-06-27 15:55:00,171.06,171.08,170.87,170.89,458189.0,162.3528,162.3717,162.1724,162.1914,458189.0
2019-06-28 09:30:00,170.2,170.89,170.06,170.48,528717.0,161.5365,162.1914,161.4037,161.8023,528717.0
2019-06-28 09:35:00,170.42,170.55,169.59,169.72,369327.0,161.7453,161.8687,160.9576,161.081,369327.0
2019-06-28 09:40:00,169.7,170.01,169.43,169.58,316421.0,161.062,161.3562,160.8057,160.9481,316421.0
2019-06-28 09:45:00,169.61,169.65,169.08,169.16,254556.0,160.9766,161.0145,160.4735,160.5495,254556.0
2019-06-28 09:50:00,169.12,169.39,168.72,168.88,282471.0,160.5115,160.7678,160.1319,160.2837,282471.0
2019-06-28 09:55:00,168.88,169.51,168.88,169.2,224850.0,160.2837,160.8817,160.2837,160.5874,224850.0
2019-06-28 10:00:00,169.21,169.8,169.14,169.42,206813.0,160.5969,161.1569,160.5305,160.7962,206813.0
2019-06-28 10:05:00,169.41,169.59,169.14,169.25,232918.0,160.7868,160.9576,160.5305,160.6349,232918.0
2019-06-28 10:10:00,169.25,169.99,169.17,169.87,273068.0,160.6349,161.3372,160.559,161.2233,273068.0
2019-06-28 10:15:00,169.86,170.03,169.63,169.74,149489.0,161.2138,161.3752,160.9956,161.1,149489.0
2019-06-28 10:20:00,169.76,169.95,169.6,169.88,119479.0,161.1189,161.2993,160.9671,161.2328,119479.0
2019-06-28 10:25:00,169.87,169.95,169.7,169.86,148923.0,161.2233,161.2993,161.062,161.2138,148923.0
2019-06-28 10:30:00,169.86,169.9,169.28,169.66,233487.0,161.2138,161.2518,160.6634,161.024,233487.0
2019-06-28 10:35:00,169.62,169.69,169.41,169.6,146295.0,160.9861,161.0525,160.7868,160.9671,146295.0
2019-06-28 10:40:00,169.58,169.69,169.42,169.48,114681.0,160.9481,161.0525,160.7962,160.8532,114681.0
2019-06-28 10:45:00,169.5,169.64,169.43,169.43,110443.0,160.8722,161.005,160.8057,160.8057,110443.0
2019-06-28 10:50:00,169.4,169.53,169.35,169.41,119116.0,160.7773,160.9006,160.7298,160.7868,119116.0
2019-06-28 10:55:00,169.43,170.11,169.43,169.86,146484.0,160.8057,161.4511,160.8057,161.2138,146484.0
2019-06-28 11:00:00,169.83,170.03,169.71,169.78,125056.0,161.1854,161.3752,161.0715,161.1379,125056.0
2019-06-28 11:05:00,169.78,169.99,169.65,169.91,127247.0,161.1379,161.3372,161.0145,161.2613,127247.0
2019-06-28 11:10:00,169.92,170.03,169.78,169.78,94971.0,161.2708,161.3752,161.1379,161.1379,94971.0
2019-06-28 11:15:00,169.78,170.19,169.74,170.13,110368.0,161.1379,161.527,161.1,161.4701,110368.0
2019-06-28 11:20:00,170.14,170.27,169.95,169.98,144709.0,161.4796,161.603,161.2993,161.3277,144709.0
2019-06-28 11:25:00,169.99,170.03,169.87,169.88,101455.0,161.3372,161.3752,161.2233,161.2328,101455.0
2019-06-28 11:30:00,169.87,170.04,169.74,169.92,136892.0,161.2233,161.3847,161.1,161.2708,136892.0
2019-06-28 11:35:00,169.93,170.12,169.93,169.98,96939.0,161.2803,161.4606,161.2803,161.3277,96939.0
2019-06-28 11:40:00,170.0,170.01,169.88,169.99,73077.0,161.3467,161.3562,161.2328,161.3372,73077.0
2019-06-28 11:45:00,169.98,169.99,169.85,169.9,75731.0,161.3277,161.3372,161.2044,161.2518,75731.0
2019-06-28 11:50:00,169.9,170.03,169.67,169.74,110291.0,161.2518,161.3752,161.0335,161.1,110291.0
2019-06-28 11:55:00,169.77,170.15,169.77,170.07,101980.0,161.1284,161.4891,161.1284,161.4132,101980.0
2019-06-28 12:00:00,170.09,170.32,170.09,170.12,83114.0,161.4321,161.6504,161.4321,161.4606,83114.0
2019-06-28 12:05:00,170.12,170.19,169.87,169.94,86306.0,161.4606,161.527,161.2233,161.2898,86306.0
2019-06-28 12:10:00,169.96,170.1,169.9,170.04,107444.0,161.3088,161.4416,161.2518,161.3847,107444.0
2019-06-28 12:15:00,170.03,170.04,169.84,169.93,68325.0,161.3752,161.3847,161.1949,161.2803,68325.0
2019-06-28 12:20:00,169.92,170.08,169.9,170.05,102318.0,161.2708,161.4226,161.2518,161.3942,102318.0
2019-06-28 12:25:00,170.04,170.17,170.01,170.14,98210.0,161.3847,161.5081,161.3562,161.4796,98210.0
2019-06-28 12:30:00,170.16,170.19,169.93,170.04,77684.0,161.4986,161.527,161.2803,161.3847,77684.0
2019-06-28 12:35:00,170.05,170.09,169.96,170.0,75745.0,161.3942,161.4321,161.3088,161.3467,75745.0
2019-06-28 12:40:00,169.98,169.98,169.77,169.87,97155.0,161.3277,161.3277,161.1284,161.2233,97155.0
2019-06-28 12:45:00,169.89,169.98,169.82,169.85,98149.0,161.2423,161.3277,161.1759,161.2044,98149.0
2019-06-28 12:50:00,169.85,169.91,169.66,169.66,87501.0,161.2044,161.2613,161.024,161.024,87501.0
2019-06-28 12:55:00,169.66,169.73,169.6,169.61,134573.0,161.024,161.0905,160.9671,160.9766,134573.0
2019-06-28 13:00:00,169.61,169.62,169.38,169.45,138878.0,160.9766,160.9861,160.7583,160.8247,138878.0
2019-06-28 13:05:00,169.45,169.48,169.34,169.34,130422.0,160.8247,160.8532,160.7203,160.7203,130422.0
2019-06-28 13:10:00,169.35,169.39,169.13,169.19,103912.0,160.7298,160.7678,160.521,160.5779,103912.0
2019-06-28 13:15:00,169.15,169.18,168.97,169.08,179447.0,160.54,160.5685,160.3691,160.4735,179447.0
2019-06-28 13:20:00,169.07,169.12,169.0,169.05,112594.0,160.4641,160.5115,160.3976,160.4451,112594.0
2019-06-28 13:25:00,169.04,169.14,168.85,168.88,129140.0,160.4356,160.5305,160.2553,160.2837,129140.0
2019-06-28 13:30:00,168.89,169.04,168.8,169.0,133310.0,160.2932,160.4356,160.2078,160.3976,133310.0
2019-06-28 13:35:00,169.02,169.02,168.92,168.99,79706.0,160.4166,160.4166,160.3217,160.3881,79706.0
2019-06-28 13:40:00,168.98,168.99,168.85,168.85,80501.0,160.3786,160.3881,160.2553,160.2553,80501.0
2019-06-28 13:45:00,168.85,169.05,168.81,169.02,100134.0,160.2553,160.4451,160.2173,160.4166,100134.0
2019-06-28 13:50:00,169.01,169.03,168.78,168.78,117677.0,160.4071,160.4261,160.1888,160.1888,117677.0
2019-06-28 13:55:00,168.8,168.83,168.64,168.7,118120.0,160.2078,160.2363,160.0559,160.1129,118120.0
2019-06-28 14:00:00,168.68,168.68,168.44,168.52,190554.0,160.0939,160.0939,159.8661,159.9421,190554.0
2019-06-28 14:05:00,168.53,168.8,168.46,168.8,157210.0,159.9515,160.2078,159.8851,160.2078,157210.0
2019-06-28 14:10:00,168.8,169.02,168.73,168.77,126338.0,160.2078,160.4166,160.1414,160.1793,126338.0
2019-06-28 14:15:00,168.77,168.8,168.65,168.78,80522.0,160.1793,160.2078,160.0654,160.1888,80522.0
2019-06-28 14:20:00,168.78,168.98,168.78,168.83,85298.0,160.1888,160.3786,160.1888,160.2363,85298.0
2019-06-28 14:25:00,168.84,168.88,168.58,168.64,98896.0,160.2458,160.2837,159.999,160.0559,98896.0
2019-06-28 14:30:00,168.64,168.73,168.51,168.55,110183.0,160.0559,160.1414,159.9326,159.9705,110183.0
2019-06-28 14:35:00,168.55,168.56,168.21,168.26,171219.0,159.9705,159.98,159.6478,159.6953,171219.0
2019-06-28 14:40:00,168.28,168.37,168.2,168.22,146830.0,159.7143,159.7997,159.6383,159.6573,146830.0
2019-06-28 14:45:00,168.2,168.2,168.03,168.04,128132.0,159.6383,159.6383,159.477,159.4865,128132.0
2019-06-28 14:50:00,168.04,168.09,167.96,168.04,199501.0,159.4865,159.5339,159.4106,159.4865,199501.0
2019-06-28 14:55:00,168.03,168.11,168.01,168.05,93899.0,159.477,159.5529,159.458,159.496,93899.0
2019-06-28 15:00:00,168.05,168.22,168.03,168.14,100380.0,159.496,159.6573,159.477,159.5814,100380.0
2019-06-28 15:05:00,168.12,168.29,168.07,168.24,113646.0,159.5624,159.7238,159.515,159.6763,113646.0
2019-06-28 15:10:00,168.23,168.46,168.19,168.41,102350.0,159.6668,159.8851,159.6289,159.8377,102350.0
2019-06-28 15:15:00,168.42,168.42,168.27,168.39,115171.0,159.8471,159.8471,159.7048,159.8187,115171.0
2019-06-28 15:20:00,168.37,168.63,168.37,168.5,140725.0,159.7997,160.0465,159.7997,159.9231,140725.0
2019-06-28 15:25:00,168.5,168.55,168.42,168.47,145144.0,159.9231,159.9705,159.8471,159.8946,145144.0
2019-06-28 15:30:00,168.47,168.7,168.42,168.65,228304.0,159.8946,160.1129,159.8471,160.0654,228304.0
2019-06-28 15:35:00,168.64,168.74,168.58,168.65,202378.0,160.0559,160.1509,159.999,160.0654,202378.0
2019-06-28 15:40:00,168.65,168.96,168.61,168.78,263618.0,160.0654,160.3597,160.0275,160.1888,263618.0
2019-06-28 15:45:00,168.79,169.0,168.57,168.58,303631.0,160.1983,160.3976,159.9895,159.999,303631.0
2019-06-28 15:50:00,168.59,168.96,168.57,168.59,410398.0,160.0085,160.3597,159.9895,160.0085,410398.0
2019-06-28 15:55:00,168.61,169.48,168.58,169.44,815106.0,160.0275,160.8532,159.999,160.8152,815106.0
2019-07-01 09:30:00,175.87,177.95,175.64,176.53,2428329.0,166.9179,168.8921,166.6996,167.5443,2428329.0
2019-07-01 09:35:00,176.53,176.78,176.22,176.61,1209200.0,167.5443,167.7816,167.2501,167.6203,1209200.0
2019-07-01 09:40:00,176.6,176.94,176.5,176.79,788894.0,167.6108,167.9335,167.5159,167.7911,788894.0
2019-07-01 09:45:00,176.81,177.0,176.5,176.84,803267.0,167.8101,167.9904,167.5159,167.8386,803267.0
2019-07-01 09:50:00,176.85,176.94,176.55,176.64,572176.0,167.848,167.9335,167.5633,167.6487,572176.0
2019-07-01 09:55:00,176.65,176.78,176.09,176.13,328950.0,167.6582,167.7816,167.1267,167.1647,328950.0
2019-07-01 10:00:00,176.14,176.31,175.82,176.05,518340.0,167.1742,167.3355,166.8705,167.0888,518340.0
2019-07-01 10:05:00,176.06,176.31,175.69,175.86,428200.0,167.0983,167.3355,166.7471,166.9084,428200.0
2019-07-01 10:10:00,175.84,175.88,174.85,175.4,538741.0,166.8895,166.9274,165.9498,166.4719,538741.0
2019-07-01 10:15:00,175.4,175.7,175.23,175.4,354872.0,166.4719,166.7566,166.3105,166.4719,354872.0
2019-07-01 10:20:00,175.4,175.56,174.91,175.06,352928.0,166.4719,166.6237,166.0068,166.1492,352928.0
2019-07-01 10:25:00,175.07,175.28,174.36,174.98,392889.0,166.1586,166.358,165.4848,166.0732,392889.0
2019-07-01 10:30:00,174.97,175.3,174.9,175.17,217676.0,166.0637,166.3769,165.9973,166.2536,217676.0
2019-07-01 10:35:00,175.17,175.18,174.76,174.94,271639.0,166.2536,166.263,165.8644,166.0353,271639.0
2019-07-01 10:40:00,174.94,175.0,174.71,174.87,238493.0,166.0353,166.0922,165.817,165.9688,238493.0
2019-07-01 10:45:00,174.87,175.0,174.6,174.68,210795.0,165.9688,166.0922,165.7126,165.7885,210795.0
2019-07-01 10:50:00,174.66,174.84,174.47,174.72,200934.0,165.7695,165.9404,165.5892,165.8265,200934.0
2019-07-01 10:55:00,174.72,175.06,174.42,175.01,364481.0,165.8265,166.1492,165.5417,166.1017,364481.0
2019-07-01 11:00:00,175.02,175.22,174.97,175.11,203939.0,166.1112,166.301,166.0637,166.1966,203939.0
2019-07-01 11:05:00,175.14,175.23,174.93,175.15,313933.0,166.2251,166.3105,166.0258,166.2346,313933.0
2019-07-01 11:10:00,175.13,175.44,175.08,175.39,262074.0,166.2156,166.5098,166.1681,166.4624,262074.0
2019-07-01 11:15:00,175.36,175.51,175.17,175.37,299689.0,166.4339,166.5763,166.2536,166.4434,299689.0
2019-07-01 11:20:00,175.37,175.57,175.35,175.49,221528.0,166.4434,166.6332,166.4244,166.5573,221528.0
2019-07-01 11:25:00,175.51,175.59,175.3,175.35,226980.0,166.5763,166.6522,166.3769,166.4244,226980.0
2019-07-01 11:30:00,175.36,175.58,175.36,175.57,181634.0,166.4339,166.6427,166.4339,166.6332,181634.0
2019-07-01 11:35:00,175.57,175.75,175.5,175.61,182605.0,166.6332,166.804,166.5668,166.6712,182605.0
2019-07-01 11:40:00,175.63,175.76,175.47,175.72,363125.0,166.6901,166.8135,166.5383,166.7756,363125.0
2019-07-01 11:45:00,175.73,176.0,175.62,175.79,296028.0,166.7851,167.0413,166.6807,166.842,296028.0
2019-07-01 11:50:00,175.79,176.04,175.51,175.95,394504.0,166.842,167.0793,166.5763,166.9939,394504.0
2019-07-01 11:55:00,175.91,176.0,175.7,175.86,121449.0,166.9559,167.0413,166.7566,166.9084,121449.0
2019-07-01 12:00:00,175.86,176.15,175.8,176.12,138855.0,166.9084,167.1837,166.8515,167.1552,138855.0
2019-07-01 12:05:00,176.13,176.29,175.8,176.22,159957.0,167.1647,167.3165,166.8515,167.2501,159957.0
2019-07-01 12:10:00,176.21,176.45,176.18,176.33,142375.0,167.2406,167.4684,167.2121,167.3545,142375.0
2019-07-01 12:15:00,176.33,176.4,176.22,176.27,98234.0,167.3545,167.4209,167.2501,167.2976,98234.0
2019-07-01 12:20:00,176.3,176.37,175.7,175.86,124404.0,167.326,167.3925,166.7566,166.9084,124404.0
2019-07-01 12:25:00,175.86,175.88,175.54,175.68,201187.0,166.9084,166.9274,166.6047,166.7376,201187.0
2019-07-01 12:30:00,175.68,175.85,175.52,175.67,169015.0,166.7376,166.8989,166.5857,166.7281,169015.0
2019-07-01 12:35:00,175.68,175.79,175.63,175.63,71441.0,166.7376,166.842,166.6901,166.6901,71441.0
2019-07-01 12:40:00,175.64,175.9,175.61,175.79,171450.0,166.6996,166.9464,166.6712,166.842,171450.0
2019-07-01 12:45:00,175.79,175.91,175.51,175.65,176838.0,166.842,166.9559,166.5763,166.7091,176838.0
2019-07-01 12:50:00,175.63,175.74,175.44,175.44,107885.0,166.6901,166.7945,166.5098,166.5098,107885.0
2019-07-01 12:55:00,175.44,175.45,175.09,175.33,147719.0,166.5098,166.5193,166.1776,166.4054,147719.0
2019-07-01 13:00:00,175.33,175.42,175.25,175.3,86262.0,166.4054,166.4908,166.3295,166.3769,86262.0
2019-07-01 13:05:00,175.28,175.49,175.26,175.38,111032.0,166.358,166.5573,166.339,166.4529,111032.0
2019-07-01 13:10:00,175.37,175.39,174.96,175.2,132846.0,166.4434,166.4624,166.0542,166.282,132846.0
2019-07-01 13:15:00,175.2,175.26,175.08,175.23,116123.0,166.282,166.339,166.1681,166.3105,116123.0
2019-07-01 13:20:00,175.23,175.26,175.07,175.13,95460.0,166.3105,166.339,166.1586,166.2156,95460.0
2019-07-01 13:25:00,175.15,175.21,175.05,175.09,182244.0,166.2346,166.2915,166.1397,166.1776,182244.0
2019-07-01 13:30:00,175.08,175.19,174.5,174.52,238650.0,166.1681,166.2725,165.6177,165.6366,238650.0
2019-07-01 13:35:00,174.53,174.87,174.5,174.85,160248.0,165.6461,165.9688,165.6177,165.9498,160248.0
2019-07-01 13:40:00,174.85,174.96,174.77,174.91,127500.0,165.9498,166.0542,165.8739,166.0068,127500.0
2019-07-01 13:45:00,174.92,174.99,174.81,174.99,90543.0,166.0163,166.0827,165.9119,166.0827,90543.0
2019-07-01 13:50:00,174.99,175.08,174.95,175.04,90635.0,166.0827,166.1681,166.0448,166.1302,90635.0
2019-07-01 13:55:00,175.07,175.07,174.81,175.03,91199.0,166.1586,166.1586,165.9119,166.1207,91199.0
2019-07-01 14:00:00,175.03,175.13,174.91,175.04,96255.0,166.1207,166.2156,166.0068,166.1302,96255.0
2019-07-01 14:05:00,175.05,175.09,174.96,175.08,149389.0,166.1397,166.1776,166.0542,166.1681,149389.0
2019-07-01 14:10:00,175.08,175.14,175.01,175.09,138333.0,166.1681,166.2251,166.1017,166.1776,138333.0
2019-07-01 14:15:00,175.08,175.1,174.76,174.88,78127.0,166.1681,166.1871,165.8644,165.9783,78127.0
2019-07-01 14:20:00,174.87,174.92,174.73,174.77,80396.0,165.9688,166.0163,165.836,165.8739,80396.0
2019-07-01 14:25:00,174.76,174.87,174.68,174.78,78872.0,165.8644,165.9688,165.7885,165.8834,78872.0
2019-07-01 14:30:00,174.79,174.96,174.73,174.95,122953.0,165.8929,166.0542,165.836,166.0448,122953.0
2019-07-01 14:35:00,174.95,175.02,174.8,174.8,115342.0,166.0448,166.1112,165.9024,165.9024,115342.0
2019-07-01 14:40:00,174.81,174.83,174.54,174.69,145917.0,165.9119,165.9309,165.6556,165.798,145917.0
2019-07-01 14:45:00,174.71,174.85,174.63,174.74,101623.0,165.817,165.9498,165.741,165.8454,101623.0
2019-07-01 14:50:00,174.74,174.97,174.74,174.93,118752.0,165.8454,166.0637,165.8454,166.0258,118752.0
2019-07-01 14:55:00,174.93,175.0,174.87,174.97,142571.0,166.0258,166.0922,165.9688,166.0637,142571.0
2019-07-01 15:00:00,174.97,175.04,174.92,174.96,177716.0,166.0637,166.1302,166.0163,166.0542,177716.0
2019-07-01 15:05:00,174.96,175.03,174.91,174.99,99699.0,166.0542,166.1207,166.0068,166.0827,99699.0
2019-07-01 15:10:00,174.99,175.03,174.92,174.96,116394.0,166.0827,166.1207,166.0163,166.0542,116394.0
2019-07-01 15:15:00,174.97,175.04,174.93,175.01,143817.0,166.0637,166.1302,166.0258,166.1017,143817.0
2019-07-01 15:20:00,175.02,175.05,174.83,174.89,128530.0,166.1112,166.1397,165.9309,165.9878,128530.0
2019-07-01 15:25:00,174.89,175.03,174.81,174.97,162036.0,165.9878,166.1207,165.9119,166.0637,162036.0
2019-07-01 15:30:00,174.97,175.08,174.95,175.08,192295.0,166.0637,166.1681,166.0448,166.1681,192295.0
2019-07-01 15:35:00,175.08,175.13,175.01,175.08,206089.0,166.1681,166.2156,166.1017,166.1681,206089.0
2019-07-01 15:40:00,175.06,175.15,174.92,174.97,198124.0,166.1492,166.2346,166.0163,166.0637,198124.0
2019-07-01 15:45:00,174.97,175.06,174.8,174.96,251683.0,166.0637,166.1492,165.9024,166.0542,251683.0
2019-07-01 15:50:00,174.97,175.24,174.84,175.16,305657.0,166.0637,166.32,165.9404,166.2441,305657.0
2019-07-01 15:55:00,175.18,175.29,175.06,175.06,496912.0,166.263,166.3674,166.1492,166.1492,496912.0
2019-07-02 09:30:00,175.13,175.31,174.86,174.94,617258.0,166.2156,166.3864,165.9593,166.0353,617258.0
2019-07-02 09:35:00,174.96,175.13,174.86,174.99,377662.0,166.0542,166.2156,165.9593,166.0827,377662.0
2019-07-02 09:40:00,174.99,175.21,174.9,175.08,247580.0,166.0827,166.2915,165.9973,166.1681,247580.0
2019-07-02 09:45:00,175.11,175.16,174.25,174.45,338975.0,166.1966,166.2441,165.3804,165.5702,338975.0
2019-07-02 09:50:00,174.49,174.76,174.32,174.74,204816.0,165.6082,165.8644,165.4468,165.8454,204816.0
2019-07-02 09:55:00,174.76,174.81,174.55,174.76,214249.0,165.8644,165.9119,165.6651,165.8644,214249.0
2019-07-02 10:00:00,174.76,174.8,174.56,174.66,181110.0,165.8644,165.9024,165.6746,165.7695,181110.0
2019-07-02 10:05:00,174.7,174.82,174.61,174.71,105724.0,165.8075,165.9214,165.7221,165.817,105724.0
2019-07-02 10:10:00,174.75,174.81,174.5,174.7,106264.0,165.8549,165.9119,165.6177,165.8075,106264.0
2019-07-02 10:15:00,174.72,174.82,174.68,174.75,120900.0,165.8265,165.9214,165.7885,165.8549,120900.0
2019-07-02 10:20:00,174.76,174.87,174.63,174.8,150660.0,165.8644,165.9688,165.741,165.9024,150660.0
2019-07-02 10:25:00,174.8,174.96,174.79,174.85,149686.0,165.9024,166.0542,165.8929,165.9498,149686.0
2019-07-02 10:30:00,174.85,174.93,174.83,174.88,164611.0,165.9498,166.0258,165.9309,165.9783,164611.0
2019-07-02 10:35:00,174.89,175.02,174.85,174.99,155453.0,165.9878,166.1112,165.9498,166.0827,155453.0
2019-07-02 10:40:00,175.0,175.08,174.93,175.06,127108.0,166.0922,166.1681,166.0258,166.1492,127108.0
2019-07-02 10:45:00,175.04,175.09,174.97,175.01,99855.0,166.1302,166.1776,166.0637,166.1017,99855.0
2019-07-02 10:50:00,175.02,175.2,174.99,175.15,195306.0,166.1112,166.282,166.0827,166.2346,195306.0
2019-07-02 10:55:00,175.17,175.29,175.04,175.15,182796.0,166.2536,166.3674,166.1302,166.2346,182796.0
2019-07-02 11:00:00,175.19,175.38,175.06,175.37,174274.0,166.2725,166.4529,166.1492,166.4434,174274.0
2019-07-02 11:05:00,175.38,175.42,175.27,175.31,128288.0,166.4529,166.4908,166.3485,166.3864,128288.0
2019-07-02 11:10:00,175.31,175.32,175.2,175.26,89210.0,166.3864,166.3959,166.282,166.339,89210.0
2019-07-02 11:15:00,175.28,175.32,175.2,175.21,109806.0,166.358,166.3959,166.282,166.2915,109806.0
2019-07-02 11:20:00,175.21,175.29,175.2,175.27,120137.0,166.2915,166.3674,166.282,166.3485,120137.0
2019-07-02 11:25:00,175.27,175.36,175.22,175.35,125578.0,166.3485,166.4339,166.301,166.4244,125578.0
2019-07-02 11:30:00,175.34,175.37,175.28,175.35,105003.0,166.4149,166.4434,166.358,166.4244,105003.0
2019-07-02 11:35:00,175.34,175.35,175.23,175.26,103734.0,166.4149,166.4244,166.3105,166.339,103734.0
2019-07-02 11:40:00,175.26,175.37,175.24,175.32,118415.0,166.339,166.4434,166.32,166.3959,118415.0
2019-07-02 11:45:00,175.32,175.4,175.3,175.33,161365.0,166.3959,166.4719,166.3769,166.4054,161365.0
2019-07-02 11:50:00,175.35,175.35,175.2,175.24,94728.0,166.4244,166.4244,166.282,166.32,94728.0
2019-07-02 11:55:00,175.25,175.36,175.2,175.34,115582.0,166.3295,166.4339,166.282,166.4149,115582.0
2019-07-02 12:00:00,175.33,175.37,175.26,175.29,90448.0,166.4054,166.4434,166.339,166.3674,90448.0
2019-07-02 12:05:00,175.28,175.37,175.28,175.33,93155.0,166.358,166.4434,166.358,166.4054,93155.0
2019-07-02 12:10:00,175.34,175.43,175.33,175.4,96804.0,166.4149,166.5003,166.4054,166.4719,96804.0
2019-07-02 12:15:00,175.4,175.4,175.31,175.33,89986.0,166.4719,166.4719,166.3864,166.4054,89986.0
2019-07-02 12:20:00,175.34,175.35,175.25,175.28,100944.0,166.4149,166.4244,166.3295,166.358,100944.0
2019-07-02 12:25:00,175.3,175.3,175.13,175.3,124489.0,166.3769,166.3769,166.2156,166.3769,124489.0
2019-07-02 12:30:00,175.29,175.3,175.02,175.02,132481.0,166.3674,166.3769,166.1112,166.1112,132481.0
2019-07-02 12:35:00,175.02,175.26,175.01,175.25,93795.0,166.1112,166.339,166.1017,166.3295,93795.0
2019-07-02 12:40:00,175.23,175.27,175.19,175.24,72390.0,166.3105,166.3485,166.2725,166.32,72390.0
2019-07-02 12:45:00,175.25,175.26,175.2,175.25,99085.0,166.3295,166.339,166.282,166.3295,99085.0
2019-07-02 12:50:00,175.25,175.25,175.2,175.23,92012.0,166.3295,166.3295,166.282,166.3105,92012.0
2019-07-02 12:55:00,175.22,175.3,175.2,175.3,153534.0,166.301,166.3769,166.282,166.3769,153534.0
2019-07-02 13:00:00,175.29,175.3,175.2,175.24,119355.0,166.3674,166.3769,166.282,166.32,119355.0
2019-07-02 13:05:00,175.24,175.26,175.22,175.25,80938.0,166.32,166.339,166.301,166.3295,80938.0
2019-07-02 13:10:00,175.25,175.28,175.22,175.24,107006.0,166.3295,166.358,166.301,166.32,107006.0
2019-07-02 13:15:00,175.25,175.3,175.2,175.25,223099.0,166.3295,166.3769,166.282,166.3295,223099.0
2019-07-02 13:20:00,175.25,175.25,175.1,175.23,86877.0,166.3295,166.3295,166.1871,166.3105,86877.0
2019-07-02 13:25:00,175.25,175.25,175.2,175.23,66964.0,166.3295,166.3295,166.282,166.3105,66964.0
2019-07-02 13:30:00,175.24,175.3,175.22,175.26,99638.0,166.32,166.3769,166.301,166.339,99638.0
2019-07-02 13:35:00,175.27,175.3,175.23,175.23,132412.0,166.3485,166.3769,166.3105,166.3105,132412.0
2019-07-02 13:40:00,175.22,175.28,175.17,175.22,70944.0,166.301,166.358,166.2536,166.301,70944.0
2019-07-02 13:45:00,175.22,175.23,175.18,175.19,74663.0,166.301,166.3105,166.263,166.2725,74663.0
2019-07-02 13:50:00,175.2,175.22,175.13,175.19,101507.0,166.282,166.301,166.2156,166.2725,101507.0
2019-07-02 13:55:00,175.19,175.22,175.17,175.19,98469.0,166.2725,166.301,166.2536,166.2725,98469.0
2019-07-02 14:00:00,175.19,175.21,175.17,175.18,66398.0,166.2725,166.2915,166.2536,166.263,66398.0
2019-07-02 14:05:00,175.19,175.21,175.13,175.2,170822.0,166.2725,166.2915,166.2156,166.282,170822.0
2019-07-02 14:10:00,175.2,175.2,175.15,175.19,104007.0,166.282,166.282,166.2346,166.2725,104007.0
2019-07-02 14:15:00,175.2,175.24,175.13,175.18,123678.0,166.282,166.32,166.2156,166.263,123678.0
2019-07-02 14:20:00,175.19,175.2,175.16,175.2,89270.0,166.2725,166.282,166.2441,166.282,89270.0
2019-07-02 14:25:00,175.2,175.29,175.16,175.2,211197.0,166.282,166.3674,166.2441,166.282,211197.0
2019-07-02 14:30:00,175.19,175.22,175.17,175.19,118395.0,166.2725,166.301,166.2536,166.2725,118395.0
2019-07-02 14:35:00,175.2,175.21,175.14,175.2,93538.0,166.282,166.2915,166.2251,166.282,93538.0
2019-07-02 14:40:00,175.19,175.23,175.09,175.18,177949.0,166.2725,166.3105,166.1776,166.263,177949.0
2019-07-02 14:45:00,175.17,175.2,175.15,175.2,91622.0,166.2536,166.282,166.2346,166.282,91622.0
2019-07-02 14:50:00,175.2,175.29,175.17,175.25,135722.0,166.282,166.3674,166.2536,166.3295,135722.0
2019-07-02 14:55:00,175.25,175.27,175.23,175.25,97899.0,166.3295,166.3485,166.3105,166.3295,97899.0
2019-07-02 15:00:00,175.25,175.35,175.22,175.28,145375.0,166.3295,166.4244,166.301,166.358,145375.0
2019-07-02 15:05:00,175.29,175.3,175.28,175.3,134655.0,166.3674,166.3769,166.358,166.3769,134655.0
2019-07-02 15:10:00,175.3,175.35,175.23,175.27,149265.0,166.3769,166.4244,166.3105,166.3485,149265.0
2019-07-02 15:15:00,175.28,175.34,175.27,175.3,102356.0,166.358,166.4149,166.3485,166.3769,102356.0
2019-07-02 15:20:00,175.3,175.32,175.22,175.29,101647.0,166.3769,166.3959,166.301,166.3674,101647.0
2019-07-02 15:25:00,175.3,175.4,175.26,175.35,172679.0,166.3769,166.4719,166.339,166.4244,172679.0
2019-07-02 15:30:00,175.34,175.45,175.34,175.44,292256.0,166.4149,166.5193,166.4149,166.5098,292256.0
2019-07-02 15:35:00,175.44,175.5,175.41,175.47,184132.0,166.5098,166.5668,166.4813,166.5383,184132.0
2019-07-02 15:40:00,175.47,175.48,175.41,175.43,180932.0,166.5383,166.5478,166.4813,166.5003,180932.0
2019-07-02 15:45:00,175.42,175.47,175.31,175.37,191650.0,166.4908,166.5383,166.3864,166.4434,191650.0
2019-07-02 15:50:00,175.36,175.5,175.3,175.5,259781.0,166.4339,166.5668,166.3769,166.5668,259781.0
2019-07-02 15:55:00,175.5,175.55,175.44,175.45,501735.0,166.5668,166.6142,166.5098,166.5193,501735.0
2019-07-03 09:30:00,175.69,175.85,173.85,174.18,776312.0,166.7471,166.8989,165.0007,165.314,776312.0
2019-07-03 09:35:00,174.25,174.58,174.11,174.39,211958.0,165.3804,165.6936,165.2475,165.5133,211958.0
2019-07-03 09:40:00,174.4,174.5,174.32,174.34,323131.0,165.5228,165.6177,165.4468,165.4658,323131.0
2019-07-03 09:45:00,174.35,174.42,174.0,174.24,195778.0,165.4753,165.5417,165.1431,165.3709,195778.0
2019-07-03 09:50:00,174.25,174.31,174.14,174.15,214913.0,165.3804,165.4373,165.276,165.2855,214913.0
2019-07-03 09:55:00,174.16,174.3,174.08,174.09,222223.0,165.295,165.4278,165.219,165.2285,222223.0
2019-07-03 10:00:00,174.07,174.23,174.0,174.06,197718.0,165.2095,165.3614,165.1431,165.2001,197718.0
2019-07-03 10:05:00,174.06,174.22,173.97,174.21,176632.0,165.2001,165.3519,165.1146,165.3424,176632.0
2019-07-03 10:10:00,174.21,174.39,174.16,174.39,229837.0,165.3424,165.5133,165.295,165.5133,229837.0
2019-07-03 10:15:00,174.38,174.59,174.27,174.57,172773.0,165.5038,165.7031,165.3994,165.6841,172773.0
2019-07-03 10:20:00,174.56,174.61,174.3,174.48,196240.0,165.6746,165.7221,165.4278,165.5987,196240.0
2019-07-03 10:25:00,174.48,174.6,174.45,174.59,145048.0,165.5987,165.7126,165.5702,165.7031,145048.0
2019-07-03 10:30:00,174.57,174.61,174.49,174.51,138870.0,165.6841,165.7221,165.6082,165.6272,138870.0
2019-07-03 10:35:00,174.5,174.52,174.45,174.5,86334.0,165.6177,165.6366,165.5702,165.6177,86334.0
2019-07-03 10:40:00,174.49,174.55,174.48,174.54,110437.0,165.6082,165.6651,165.5987,165.6556,110437.0
2019-07-03 10:45:00,174.55,174.55,174.4,174.49,94811.0,165.6651,165.6651,165.5228,165.6082,94811.0
2019-07-03 10:50:00,174.49,174.51,174.44,174.47,76416.0,165.6082,165.6272,165.5607,165.5892,76416.0
2019-07-03 10:55:00,174.48,174.5,174.35,174.5,79977.0,165.5987,165.6177,165.4753,165.6177,79977.0
2019-07-03 11:00:00,174.5,174.52,174.45,174.5,140199.0,165.6177,165.6366,165.5702,165.6177,140199.0
2019-07-03 11:05:00,174.49,174.52,174.42,174.47,127527.0,165.6082,165.6366,165.5417,165.5892,127527.0
2019-07-03 11:10:00,174.48,174.51,174.35,174.42,74020.0,165.5987,165.6272,165.4753,165.5417,74020.0
2019-07-03 11:15:00,174.42,174.45,174.37,174.4,127367.0,165.5417,165.5702,165.4943,165.5228,127367.0
2019-07-03 11:20:00,174.41,174.44,174.27,174.37,82705.0,165.5322,165.5607,165.3994,165.4943,82705.0
2019-07-03 11:25:00,174.38,174.4,174.28,174.32,99296.0,165.5038,165.5228,165.4089,165.4468,99296.0
2019-07-03 11:30:00,174.32,174.34,174.27,174.31,78528.0,165.4468,165.4658,165.3994,165.4373,78528.0
2019-07-03 11:35:00,174.31,174.4,174.25,174.39,72814.0,165.4373,165.5228,165.3804,165.5133,72814.0
2019-07-03 11:40:00,174.39,174.4,174.3,174.33,69170.0,165.5133,165.5228,165.4278,165.4563,69170.0
2019-07-03 11:45:00,174.33,174.42,174.3,174.33,99239.0,165.4563,165.5417,165.4278,165.4563,99239.0
2019-07-03 11:50:00,174.32,174.44,174.3,174.4,71350.0,165.4468,165.5607,165.4278,165.5228,71350.0
2019-07-03 11:55:00,174.41,174.42,174.33,174.38,58964.0,165.5322,165.5417,165.4563,165.5038,58964.0
2019-07-03 12:00:00,174.38,174.41,174.36,174.39,68461.0,165.5038,165.5322,165.4848,165.5133,68461.0
2019-07-03 12:05:00,174.4,174.43,174.35,174.42,115548.0,165.5228,165.5512,165.4753,165.5417,115548.0
2019-07-03 12:10:00,174.43,174.45,174.4,174.45,77591.0,165.5512,165.5702,165.5228,165.5702,77591.0
2019-07-03 12:15:00,174.45,174.5,174.43,174.5,110401.0,165.5702,165.6177,165.5512,165.6177,110401.0
2019-07-03 12:20:00,174.5,174.5,174.48,174.5,101107.0,165.6177,165.6177,165.5987,165.6177,101107.0
2019-07-03 12:25:00,174.5,174.5,174.47,174.5,110269.0,165.6177,165.6177,165.5892,165.6177,110269.0
2019-07-03 12:30:00,174.5,174.55,174.49,174.55,155364.0,165.6177,165.6651,165.6082,165.6651,155364.0
2019-07-03 12:35:00,174.55,174.6,174.54,174.6,115620.0,165.6651,165.7126,165.6556,165.7126,115620.0
2019-07-03 12:40:00,174.6,174.65,174.58,174.65,140414.0,165.7126,165.76,165.6936,165.76,140414.0
2019-07-03 12:45:00,174.64,174.7,174.63,174.69,254422.0,165.7505,165.8075,165.741,165.798,254422.0
2019-07-03 12:50:00,174.7,174.75,174.68,174.75,255399.0,165.8075,165.8549,165.7885,165.8549,255399.0
2019-07-03 12:55:00,174.75,174.8,174.67,174.68,425519.0,165.8549,165.9024,165.779,165.7885,425519.0
2019-07-05 09:30:00,173.75,173.82,173.36,173.61,667699.0,164.9058,164.9723,164.5357,164.773,667699.0
2019-07-05 09:35:00,173.59,173.65,173.36,173.54,325599.0,164.754,164.8109,164.5357,164.7065,325599.0
2019-07-05 09:40:00,173.55,173.59,173.31,173.31,244826.0,164.716,164.754,164.4882,164.4882,244826.0
2019-07-05 09:45:00,173.31,173.54,173.2,173.37,287359.0,164.4882,164.7065,164.3838,164.5452,287359.0
2019-07-05 09:50:00,173.37,173.49,173.36,173.42,200897.0,164.5452,164.6591,164.5357,164.5926,200897.0
2019-07-05 09:55:00,173.41,173.44,173.08,173.19,147219.0,164.5831,164.6116,164.2699,164.3743,147219.0
2019-07-05 10:00:00,173.19,173.34,173.19,173.3,179812.0,164.3743,164.5167,164.3743,164.4787,179812.0
2019-07-05 10:05:00,173.3,173.47,173.27,173.37,214107.0,164.4787,164.6401,164.4503,164.5452,214107.0
2019-07-05 10:10:00,173.36,173.46,173.29,173.43,73220.0,164.5357,164.6306,164.4693,164.6021,73220.0
2019-07-05 10:15:00,173.43,173.45,173.28,173.34,98916.0,164.6021,164.6211,164.4598,164.5167,98916.0
2019-07-05 10:20:00,173.34,173.38,173.27,173.35,129739.0,164.5167,164.5547,164.4503,164.5262,129739.0
2019-07-05 10:25:00,173.34,173.39,173.23,173.27,94810.0,164.5167,164.5642,164.4123,164.4503,94810.0
2019-07-05 10:30:00,173.28,173.28,173.01,173.21,113754.0,164.4598,164.4598,164.2035,164.3933,113754.0
2019-07-05 10:35:00,173.21,173.25,173.11,173.16,107953.0,164.3933,164.4313,164.2984,164.3459,107953.0
2019-07-05 10:40:00,173.16,173.21,172.84,172.94,120674.0,164.3459,164.3933,164.0422,164.1371,120674.0
2019-07-05 10:45:00,172.95,173.03,172.9,173.0,120712.0,164.1466,164.2225,164.0991,164.194,120712.0
2019-07-05 10:50:00,173.01,173.17,173.0,173.12,119953.0,164.2035,164.3554,164.194,164.3079,119953.0
2019-07-05 10:55:00,173.14,173.2,172.82,173.09,139572.0,164.3269,164.3838,164.0232,164.2794,139572.0
2019-07-05 11:00:00,173.12,173.16,173.04,173.1,75567.0,164.3079,164.3459,164.232,164.2889,75567.0
2019-07-05 11:05:00,173.11,173.16,173.01,173.05,124652.0,164.2984,164.3459,164.2035,164.2415,124652.0
2019-07-05 11:10:00,173.06,173.16,173.06,173.15,98742.0,164.251,164.3459,164.251,164.3364,98742.0
2019-07-05 11:15:00,173.15,173.21,173.08,173.14,109398.0,164.3364,164.3933,164.2699,164.3269,109398.0
2019-07-05 11:20:00,173.14,173.16,173.08,173.15,60097.0,164.3269,164.3459,164.2699,164.3364,60097.0
2019-07-05 11:25:00,173.13,173.25,173.11,173.24,132408.0,164.3174,164.4313,164.2984,164.4218,132408.0
2019-07-05 11:30:00,173.25,173.46,173.21,173.41,165788.0,164.4313,164.6306,164.3933,164.5831,165788.0
2019-07-05 11:35:00,173.4,173.43,173.37,173.39,125451.0,164.5737,164.6021,164.5452,164.5642,125451.0
2019-07-05 11:40:00,173.41,173.41,173.32,173.32,83348.0,164.5831,164.5831,164.4977,164.4977,83348.0
2019-07-05 11:45:00,173.33,173.38,173.29,173.36,64698.0,164.5072,164.5547,164.4693,164.5357,64698.0
2019-07-05 11:50:00,173.36,173.41,173.33,173.36,86935.0,164.5357,164.5831,164.5072,164.5357,86935.0
2019-07-05 11:55:00,173.37,173.39,173.34,173.37,63516.0,164.5452,164.5642,164.5167,164.5452,63516.0
2019-07-05 12:00:00,173.37,173.38,173.27,173.36,88820.0,164.5452,164.5547,164.4503,164.5357,88820.0
2019-07-05 12:05:00,173.36,173.38,173.32,173.36,99946.0,164.5357,164.5547,164.4977,164.5357,99946.0
2019-07-05 12:10:00,173.37,173.4,173.33,173.39,100413.0,164.5452,164.5737,164.5072,164.5642,100413.0
2019-07-05 12:15:00,173.39,173.4,173.34,173.38,139051.0,164.5642,164.5737,164.5167,164.5547,139051.0
2019-07-05 12:20:00,173.39,173.39,173.31,173.37,56679.0,164.5642,164.5642,164.4882,164.5452,56679.0
2019-07-05 12:25:00,173.38,173.39,173.31,173.33,120903.0,164.5547,164.5642,164.4882,164.5072,120903.0
2019-07-05 12:30:00,173.34,173.4,173.32,173.37,74083.0,164.5167,164.5737,164.4977,164.5452,74083.0
2019-07-05 12:35:00,173.38,173.47,173.36,173.43,198818.0,164.5547,164.6401,164.5357,164.6021,198818.0
2019-07-05 12:40:00,173.43,173.5,173.42,173.5,117726.0,164.6021,164.6686,164.5926,164.6686,117726.0
2019-07-05 12:45:00,173.49,173.5,173.46,173.48,74310.0,164.6591,164.6686,164.6306,164.6496,74310.0
2019-07-05 12:50:00,173.5,173.5,173.43,173.44,87207.0,164.6686,164.6686,164.6021,164.6116,87207.0
2019-07-05 12:55:00,173.46,173.49,173.41,173.44,89510.0,164.6306,164.6591,164.5831,164.6116,89510.0
2019-07-05 13:00:00,173.45,173.45,173.36,173.38,66464.0,164.6211,164.6211,164.5357,164.5547,66464.0
2019-07-05 13:05:00,173.39,173.42,173.38,173.4,65686.0,164.5642,164.5926,164.5547,164.5737,65686.0
2019-07-05 13:10:00,173.39,173.42,173.38,173.4,64834.0,164.5642,164.5926,164.5547,164.5737,64834.0
2019-07-05 13:15:00,173.4,173.46,173.39,173.45,105401.0,164.5737,164.6306,164.5642,164.6211,105401.0
2019-07-05 13:20:00,173.45,173.5,173.41,173.49,127413.0,164.6211,164.6686,164.5831,164.6591,127413.0
2019-07-05 13:25:00,173.48,173.49,173.43,173.47,115014.0,164.6496,164.6591,164.6021,164.6401,115014.0
2019-07-05 13:30:00,173.46,173.48,173.43,173.46,122710.0,164.6306,164.6496,164.6021,164.6306,122710.0
2019-07-05 13:35:00,173.46,173.47,173.43,173.46,52048.0,164.6306,164.6401,164.6021,164.6306,52048.0
2019-07-05 13:40:00,173.45,173.5,173.43,173.5,97417.0,164.6211,164.6686,164.6021,164.6686,97417.0
2019-07-05 13:45:00,173.5,173.5,173.45,173.47,173722.0,164.6686,164.6686,164.6211,164.6401,173722.0
2019-07-05 13:50:00,173.48,173.49,173.33,173.38,132339.0,164.6496,164.6591,164.5072,164.5547,132339.0
2019-07-05 13:55:00,173.39,173.46,173.37,173.4,76317.0,164.5642,164.6306,164.5452,164.5737,76317.0
2019-07-05 14:00:00,173.38,173.42,173.38,173.4,64587.0,164.5547,164.5926,164.5547,164.5737,64587.0
2019-07-05 14:05:00,173.4,173.43,173.36,173.4,64517.0,164.5737,164.6021,164.5357,164.5737,64517.0
2019-07-05 14:10:00,173.41,173.42,173.38,173.41,76667.0,164.5831,164.5926,164.5547,164.5831,76667.0
2019-07-05 14:15:00,173.41,173.46,173.4,173.44,87368.0,164.5831,164.6306,164.5737,164.6116,87368.0
2019-07-05 14:20:00,173.44,173.47,173.41,173.44,125480.0,164.6116,164.6401,164.5831,164.6116,125480.0
2019-07-05 14:25:00,173.44,173.5,173.44,173.46,160498.0,164.6116,164.6686,164.6116,164.6306,160498.0
2019-07-05 14:30:00,173.47,173.49,173.43,173.47,94072.0,164.6401,164.6591,164.6021,164.6401,94072.0
2019-07-05 14:35:00,173.48,173.51,173.44,173.49,242040.0,164.6496,164.6781,164.6116,164.6591,242040.0
2019-07-05 14:40:00,173.49,173.55,173.48,173.54,114969.0,164.6591,164.716,164.6496,164.7065,114969.0
2019-07-05 14:45:00,173.54,173.55,173.5,173.52,83368.0,164.7065,164.716,164.6686,164.6875,83368.0
2019-07-05 14:50:00,173.52,173.54,173.49,173.5,74500.0,164.6875,164.7065,164.6591,164.6686,74500.0
2019-07-05 14:55:00,173.51,173.53,173.49,173.5,117818.0,164.6781,164.697,164.6591,164.6686,117818.0
2019-07-05 15:00:00,173.51,173.51,173.38,173.39,134026.0,164.6781,164.6781,164.5547,164.5642,134026.0
2019-07-05 15:05:00,173.38,173.48,173.36,173.46,91688.0,164.5547,164.6496,164.5357,164.6306,91688.0
2019-07-05 15:10:00,173.47,173.47,173.4,173.47,53775.0,164.6401,164.6401,164.5737,164.6401,53775.0
2019-07-05 15:15:00,173.47,173.47,173.44,173.45,41804.0,164.6401,164.6401,164.6116,164.6211,41804.0
2019-07-05 15:20:00,173.45,173.47,173.44,173.46,59328.0,164.6211,164.6401,164.6116,164.6306,59328.0
2019-07-05 15:25:00,173.47,173.49,173.46,173.46,95677.0,164.6401,164.6591,164.6306,164.6306,95677.0
2019-07-05 15:30:00,173.46,173.47,173.41,173.44,87234.0,164.6306,164.6401,164.5831,164.6116,87234.0
2019-07-05 15:35:00,173.45,173.46,173.4,173.41,63177.0,164.6211,164.6306,164.5737,164.5831,63177.0
2019-07-05 15:40:00,173.41,173.43,173.3,173.34,159005.0,164.5831,164.6021,164.4787,164.5167,159005.0
2019-07-05 15:45:00,173.34,173.42,173.33,173.35,149084.0,164.5167,164.5926,164.5072,164.5262,149084.0
2019-07-05 15:50:00,173.34,173.4,173.21,173.29,202335.0,164.5167,164.5737,164.3933,164.4693,202335.0
2019-07-05 15:55:00,173.3,173.34,173.18,173.29,328350.0,164.4787,164.5167,164.3649,164.4693,328350.0
2019-07-08 09:30:00,170.21,170.28,169.15,169.99,1136750.0,161.546,161.6125,160.54,161.3372,1136750.0
2019-07-08 09:35:00,169.97,170.14,169.26,169.3,323394.0,161.3182,161.4796,160.6444,160.6824,323394.0
2019-07-08 09:40:00,169.29,169.49,168.82,169.47,326447.0,160.6729,160.8627,160.2268,160.8437,326447.0
2019-07-08 09:45:00,169.46,169.52,169.16,169.5,310794.0,160.8342,160.8912,160.5495,160.8722,310794.0
2019-07-08 09:50:00,169.48,169.78,169.4,169.67,280395.0,160.8532,161.1379,160.7773,161.0335,280395.0
2019-07-08 09:55:00,169.68,169.76,169.34,169.46,340836.0,161.043,161.1189,160.7203,160.8342,340836.0
2019-07-08 10:00:00,169.47,169.53,169.35,169.5,323729.0,160.8437,160.9006,160.7298,160.8722,323729.0
2019-07-08 10:05:00,169.49,169.67,169.47,169.61,258737.0,160.8627,161.0335,160.8437,160.9766,258737.0
2019-07-08 10:10:00,169.6,169.6,169.43,169.51,137043.0,160.9671,160.9671,160.8057,160.8817,137043.0
2019-07-08 10:15:00,169.51,169.7,169.45,169.64,242370.0,160.8817,161.062,160.8247,161.005,242370.0
2019-07-08 10:20:00,169.63,169.94,169.63,169.84,196699.0,160.9956,161.2898,160.9956,161.1949,196699.0
2019-07-08 10:25:00,169.83,169.88,169.74,169.87,133820.0,161.1854,161.2328,161.1,161.2233,133820.0
2019-07-08 10:30:00,169.87,169.87,169.51,169.56,136545.0,161.2233,161.2233,160.8817,160.9291,136545.0
2019-07-08 10:35:00,169.55,169.62,169.49,169.5,158283.0,160.9196,160.9861,160.8627,160.8722,158283.0
2019-07-08 10:40:00,169.51,169.64,169.39,169.56,228654.0,160.8817,161.005,160.7678,160.9291,228654.0
2019-07-08 10:45:00,169.56,169.56,169.15,169.25,190387.0,160.9291,160.9291,160.54,160.6349,190387.0
2019-07-08 10:50:00,169.25,169.43,169.23,169.32,121351.0,160.6349,160.8057,160.6159,160.7013,121351.0
2019-07-08 10:55:00,169.32,169.32,169.15,169.21,108279.0,160.7013,160.7013,160.54,160.5969,108279.0
2019-07-08 11:00:00,169.23,169.41,169.2,169.36,176234.0,160.6159,160.7868,160.5874,160.7393,176234.0
2019-07-08 11:05:00,169.35,169.43,169.23,169.26,106911.0,160.7298,160.8057,160.6159,160.6444,106911.0
2019-07-08 11:10:00,169.25,169.35,169.13,169.31,109624.0,160.6349,160.7298,160.521,160.6918,109624.0
2019-07-08 11:15:00,169.3,169.33,169.23,169.26,111446.0,160.6824,160.7108,160.6159,160.6444,111446.0
2019-07-08 11:20:00,169.27,169.33,169.05,169.25,174389.0,160.6539,160.7108,160.4451,160.6349,174389.0
2019-07-08 11:25:00,169.26,169.32,169.15,169.18,189084.0,160.6444,160.7013,160.54,160.5685,189084.0
2019-07-08 11:30:00,169.18,169.18,168.72,168.98,333268.0,160.5685,160.5685,160.1319,160.3786,333268.0
2019-07-08 11:35:00,168.95,169.21,168.9,169.14,153581.0,160.3502,160.5969,160.3027,160.5305,153581.0
2019-07-08 11:40:00,169.1,169.17,169.01,169.14,142206.0,160.4925,160.559,160.4071,160.5305,142206.0
2019-07-08 11:45:00,169.14,169.18,169.06,169.14,112869.0,160.5305,160.5685,160.4546,160.5305,112869.0
2019-07-08 11:50:00,169.14,169.2,169.01,169.18,130679.0,160.5305,160.5874,160.4071,160.5685,130679.0
2019-07-08 11:55:00,169.19,169.2,169.13,169.17,111751.0,160.5779,160.5874,160.521,160.559,111751.0
2019-07-08 12:00:00,169.17,169.2,169.08,169.14,120981.0,160.559,160.5874,160.4735,160.5305,120981.0
2019-07-08 12:05:00,169.14,169.18,168.99,169.08,121071.0,160.5305,160.5685,160.3881,160.4735,121071.0
2019-07-08 12:10:00,169.07,169.08,168.75,168.77,114665.0,160.4641,160.4735,160.1603,160.1793,114665.0
2019-07-08 12:15:00,168.77,168.85,168.74,168.79,88951.0,160.1793,160.2553,160.1509,160.1983,88951.0
2019-07-08 12:20:00,168.78,168.8,168.65,168.73,100605.0,160.1888,160.2078,160.0654,160.1414,100605.0
2019-07-08 12:25:00,168.72,168.8,168.69,168.73,55620.0,160.1319,160.2078,160.1034,160.1414,55620.0
2019-07-08 12:30:00,168.74,168.81,168.65,168.8,88001.0,160.1509,160.2173,160.0654,160.2078,88001.0
2019-07-08 12:35:00,168.79,168.8,168.65,168.67,72312.0,160.1983,160.2078,160.0654,160.0844,72312.0
2019-07-08 12:40:00,168.67,168.75,168.61,168.74,77846.0,160.0844,160.1603,160.0275,160.1509,77846.0
2019-07-08 12:45:00,168.73,168.74,168.67,168.68,90197.0,160.1414,160.1509,160.0844,160.0939,90197.0
2019-07-08 12:50:00,168.68,168.72,168.5,168.54,109446.0,160.0939,160.1319,159.9231,159.961,109446.0
2019-07-08 12:55:00,168.53,168.63,168.51,168.54,140200.0,159.9515,160.0465,159.9326,159.961,140200.0
2019-07-08 13:00:00,168.54,168.72,168.44,168.67,267557.0,159.961,160.1319,159.8661,160.0844,267557.0
2019-07-08 13:05:00,168.67,168.78,168.64,168.75,92116.0,160.0844,160.1888,160.0559,160.1603,92116.0
2019-07-08 13:10:00,168.77,168.77,168.66,168.73,67600.0,160.1793,160.1793,160.0749,160.1414,67600.0
2019-07-08 13:15:00,168.74,168.95,168.71,168.93,123783.0,160.1509,160.3502,160.1224,160.3312,123783.0
2019-07-08 13:20:00,168.92,168.95,168.82,168.83,95624.0,160.3217,160.3502,160.2268,160.2363,95624.0
2019-07-08 13:25:00,168.84,168.92,168.71,168.77,112979.0,160.2458,160.3217,160.1224,160.1793,112979.0
2019-07-08 13:30:00,168.77,168.81,168.61,168.7,100931.0,160.1793,160.2173,160.0275,160.1129,100931.0
2019-07-08 13:35:00,168.7,168.77,168.63,168.65,101550.0,160.1129,160.1793,160.0465,160.0654,101550.0
2019-07-08 13:40:00,168.66,168.68,168.36,168.48,110420.0,160.0749,160.0939,159.7902,159.9041,110420.0
2019-07-08 13:45:00,168.48,168.53,168.43,168.47,116222.0,159.9041,159.9515,159.8566,159.8946,116222.0
2019-07-08 13:50:00,168.48,168.59,168.4,168.42,88545.0,159.9041,160.0085,159.8282,159.8471,88545.0
2019-07-08 13:55:00,168.42,168.62,168.42,168.55,103155.0,159.8471,160.037,159.8471,159.9705,103155.0
2019-07-08 14:00:00,168.55,168.62,168.51,168.54,76925.0,159.9705,160.037,159.9326,159.961,76925.0
2019-07-08 14:05:00,168.56,168.61,168.51,168.56,78818.0,159.98,160.0275,159.9326,159.98,78818.0
2019-07-08 14:10:00,168.57,168.6,168.4,168.44,71391.0,159.9895,160.018,159.8282,159.8661,71391.0
2019-07-08 14:15:00,168.44,168.57,168.38,168.56,86513.0,159.8661,159.9895,159.8092,159.98,86513.0
2019-07-08 14:20:00,168.57,168.62,168.49,168.56,94894.0,159.9895,160.037,159.9136,159.98,94894.0
2019-07-08 14:25:00,168.55,168.73,168.47,168.71,187491.0,159.9705,160.1414,159.8946,160.1224,187491.0
2019-07-08 14:30:00,168.73,168.77,168.64,168.73,97571.0,160.1414,160.1793,160.0559,160.1414,97571.0
2019-07-08 14:35:00,168.73,168.82,168.72,168.79,121461.0,160.1414,160.2268,160.1319,160.1983,121461.0
2019-07-08 14:40:00,168.79,168.8,168.63,168.63,110041.0,160.1983,160.2078,160.0465,160.0465,110041.0
2019-07-08 14:45:00,168.64,168.74,168.55,168.64,141726.0,160.0559,160.1509,159.9705,160.0559,141726.0
2019-07-08 14:50:00,168.63,168.63,168.35,168.51,118070.0,160.0465,160.0465,159.7807,159.9326,118070.0
2019-07-08 14:55:00,168.51,168.65,168.49,168.61,107799.0,159.9326,160.0654,159.9136,160.0275,107799.0
2019-07-08 15:00:00,168.61,168.63,168.52,168.56,94755.0,160.0275,160.0465,159.9421,159.98,94755.0
2019-07-08 15:05:00,168.56,168.66,168.55,168.62,121326.0,159.98,160.0749,159.9705,160.037,121326.0
2019-07-08 15:10:00,168.62,168.66,168.56,168.65,101258.0,160.037,160.0749,159.98,160.0654,101258.0
2019-07-08 15:15:00,168.65,168.72,168.57,168.59,91756.0,160.0654,160.1319,159.9895,160.0085,91756.0
2019-07-08 15:20:00,168.59,168.71,168.57,168.68,92388.0,160.0085,160.1224,159.9895,160.0939,92388.0
2019-07-08 15:25:00,168.68,168.71,168.55,168.61,124340.0,160.0939,160.1224,159.9705,160.0275,124340.0
2019-07-08 15:30:00,168.61,168.8,168.61,168.75,180789.0,160.0275,160.2078,160.0275,160.1603,180789.0
2019-07-08 15:35:00,168.76,168.8,168.65,168.7,144457.0,160.1698,160.2078,160.0654,160.1129,144457.0
2019-07-08 15:40:00,168.71,168.8,168.66,168.75,160227.0,160.1224,160.2078,160.0749,160.1603,160227.0
2019-07-08 15:45:00,168.75,168.8,168.64,168.65,140723.0,160.1603,160.2078,160.0559,160.0654,140723.0
2019-07-08 15:50:00,168.65,168.78,168.57,168.65,244810.0,160.0654,160.1888,159.9895,160.0654,244810.0
2019-07-08 15:55:00,168.64,168.67,168.38,168.47,319052.0,160.0559,160.0844,159.8092,159.8946,319052.0
2019-07-09 09:30:00,167.09,167.14,166.5,166.96,945441.0,158.5848,158.6323,158.0249,158.4615,945441.0
2019-07-09 09:35:00,166.97,167.32,166.84,167.15,392988.0,158.471,158.8031,158.3476,158.6418,392988.0
2019-07-09 09:40:00,167.15,167.32,166.85,167.29,458862.0,158.6418,158.8031,158.3571,158.7747,458862.0
2019-07-09 09:45:00,167.3,167.75,167.12,167.5,388391.0,158.7842,159.2112,158.6133,158.974,388391.0
2019-07-09 09:50:00,167.5,167.83,167.32,167.76,392855.0,158.974,159.2872,158.8031,159.2207,392855.0
2019-07-09 09:55:00,167.76,168.06,167.69,167.97,278865.0,159.2207,159.5055,159.1543,159.42,278865.0
2019-07-09 10:00:00,167.98,168.24,167.97,168.02,290656.0,159.4295,159.6763,159.42,159.4675,290656.0
2019-07-09 10:05:00,168.04,168.1,167.93,167.96,155028.0,159.4865,159.5434,159.3821,159.4106,155028.0
2019-07-09 10:10:00,167.97,168.0,167.72,167.86,175622.0,159.42,159.4485,159.1828,159.3156,175622.0
2019-07-09 10:15:00,167.88,167.92,167.42,167.73,231025.0,159.3346,159.3726,158.898,159.1923,231025.0
2019-07-09 10:20:00,167.72,167.99,167.65,167.87,105886.0,159.1828,159.439,159.1163,159.3251,105886.0
2019-07-09 10:25:00,167.88,168.15,167.84,168.13,174989.0,159.3346,159.5909,159.2967,159.5719,174989.0
2019-07-09 10:30:00,168.13,168.16,167.9,167.97,113803.0,159.5719,159.6004,159.3536,159.42,113803.0
2019-07-09 10:35:00,167.96,168.0,167.81,167.91,144749.0,159.4106,159.4485,159.2682,159.3631,144749.0
2019-07-09 10:40:00,167.91,167.92,167.68,167.78,126409.0,159.3631,159.3726,159.1448,159.2397,126409.0
2019-07-09 10:45:00,167.76,167.83,167.6,167.74,82616.0,159.2207,159.2872,159.0689,159.2018,82616.0
2019-07-09 10:50:00,167.75,167.84,167.62,167.81,96778.0,159.2112,159.2967,159.0879,159.2682,96778.0
2019-07-09 10:55:00,167.82,167.84,167.74,167.79,71899.0,159.2777,159.2967,159.2018,159.2492,71899.0
2019-07-09 11:00:00,167.78,167.87,167.63,167.67,124441.0,159.2397,159.3251,159.0974,159.1353,124441.0
2019-07-09 11:05:00,167.71,167.79,167.63,167.78,88300.0,159.1733,159.2492,159.0974,159.2397,88300.0
2019-07-09 11:10:00,167.78,167.82,167.4,167.55,145174.0,159.2397,159.2777,158.8791,159.0214,145174.0
2019-07-09 11:15:00,167.6,167.86,167.56,167.79,122820.0,159.0689,159.3156,159.0309,159.2492,122820.0
2019-07-09 11:20:00,167.81,167.88,167.65,167.76,111556.0,159.2682,159.3346,159.1163,159.2207,111556.0
2019-07-09 11:25:00,167.75,167.86,167.72,167.74,107275.0,159.2112,159.3156,159.1828,159.2018,107275.0
2019-07-09 11:30:00,167.75,167.89,167.72,167.81,138565.0,159.2112,159.3441,159.1828,159.2682,138565.0
2019-07-09 11:35:00,167.81,167.9,167.78,167.9,95603.0,159.2682,159.3536,159.2397,159.3536,95603.0
2019-07-09 11:40:00,167.9,167.9,167.8,167.9,84959.0,159.3536,159.3536,159.2587,159.3536,84959.0
2019-07-09 11:45:00,167.9,167.9,167.8,167.84,80595.0,159.3536,159.3536,159.2587,159.2967,80595.0
2019-07-09 11:50:00,167.85,167.86,167.63,167.8,93405.0,159.3062,159.3156,159.0974,159.2587,93405.0
2019-07-09 11:55:00,167.82,168.0,167.77,167.99,72728.0,159.2777,159.4485,159.2302,159.439,72728.0
2019-07-09 12:00:00,168.0,168.22,167.89,168.21,169943.0,159.4485,159.6573,159.3441,159.6478,169943.0
2019-07-09 12:05:00,168.22,168.45,168.22,168.39,97763.0,159.6573,159.8756,159.6573,159.8187,97763.0
2019-07-09 12:10:00,168.41,168.47,168.3,168.37,135022.0,159.8377,159.8946,159.7333,159.7997,135022.0
2019-07-09 12:15:00,168.36,168.5,168.1,168.23,209385.0,159.7902,159.9231,159.5434,159.6668,209385.0
2019-07-09 12:20:00,168.25,168.32,168.21,168.26,66551.0,159.6858,159.7522,159.6478,159.6953,66551.0
2019-07-09 12:25:00,168.27,168.37,168.22,168.32,54642.0,159.7048,159.7997,159.6573,159.7522,54642.0
2019-07-09 12:30:00,168.33,168.5,168.32,168.34,74822.0,159.7617,159.9231,159.7522,159.7712,74822.0
2019-07-09 12:35:00,168.36,168.58,168.33,168.53,63604.0,159.7902,159.999,159.7617,159.9515,63604.0
2019-07-09 12:40:00,168.53,168.57,168.46,168.49,73788.0,159.9515,159.9895,159.8851,159.9136,73788.0
2019-07-09 12:45:00,168.47,168.57,168.44,168.49,127813.0,159.8946,159.9895,159.8661,159.9136,127813.0
2019-07-09 12:50:00,168.5,168.62,168.48,168.52,58526.0,159.9231,160.037,159.9041,159.9421,58526.0
2019-07-09 12:55:00,168.53,168.65,168.47,168.49,59586.0,159.9515,160.0654,159.8946,159.9136,59586.0
2019-07-09 13:00:00,168.5,168.53,168.33,168.35,59860.0,159.9231,159.9515,159.7617,159.7807,59860.0
2019-07-09 13:05:00,168.38,168.52,168.3,168.51,54734.0,159.8092,159.9421,159.7333,159.9326,54734.0
2019-07-09 13:10:00,168.51,168.53,168.42,168.48,53776.0,159.9326,159.9515,159.8471,159.9041,53776.0
2019-07-09 13:15:00,168.48,168.52,168.31,168.4,64959.0,159.9041,159.9421,159.7427,159.8282,64959.0
2019-07-09 13:20:00,168.4,168.56,168.39,168.5,39976.0,159.8282,159.98,159.8187,159.9231,39976.0
2019-07-09 13:25:00,168.52,168.55,168.46,168.53,180036.0,159.9421,159.9705,159.8851,159.9515,180036.0
2019-07-09 13:30:00,168.53,168.55,168.35,168.47,95270.0,159.9515,159.9705,159.7807,159.8946,95270.0
2019-07-09 13:35:00,168.47,168.52,168.39,168.51,169449.0,159.8946,159.9421,159.8187,159.9326,169449.0
2019-07-09 13:40:00,168.5,168.51,168.46,168.48,68164.0,159.9231,159.9326,159.8851,159.9041,68164.0
2019-07-09 13:45:00,168.46,168.55,168.46,168.53,74540.0,159.8851,159.9705,159.8851,159.9515,74540.0
2019-07-09 13:50:00,168.55,168.67,168.53,168.62,169656.0,159.9705,160.0844,159.9515,160.037,169656.0
2019-07-09 13:55:00,168.61,168.98,168.58,168.85,161921.0,160.0275,160.3786,159.999,160.2553,161921.0
2019-07-09 14:00:00,168.85,168.86,168.66,168.7,134360.0,160.2553,160.2647,160.0749,160.1129,134360.0
2019-07-09 14:05:00,168.7,168.77,168.67,168.75,89521.0,160.1129,160.1793,160.0844,160.1603,89521.0
2019-07-09 14:10:00,168.74,168.84,168.72,168.77,86970.0,160.1509,160.2458,160.1319,160.1793,86970.0
2019-07-09 14:15:00,168.77,168.8,168.69,168.79,85640.0,160.1793,160.2078,160.1034,160.1983,85640.0
2019-07-09 14:20:00,168.8,168.87,168.78,168.81,64431.0,160.2078,160.2742,160.1888,160.2173,64431.0
2019-07-09 14:25:00,168.82,168.9,168.78,168.89,129701.0,160.2268,160.3027,160.1888,160.2932,129701.0
2019-07-09 14:30:00,168.89,168.93,168.8,168.87,144576.0,160.2932,160.3312,160.2078,160.2742,144576.0
2019-07-09 14:35:00,168.87,168.9,168.79,168.84,128254.0,160.2742,160.3027,160.1983,160.2458,128254.0
2019-07-09 14:40:00,168.84,168.84,168.71,168.79,67345.0,160.2458,160.2458,160.1224,160.1983,67345.0
2019-07-09 14:45:00,168.82,168.87,168.78,168.81,78385.0,160.2268,160.2742,160.1888,160.2173,78385.0
2019-07-09 14:50:00,168.81,168.86,168.81,168.83,56238.0,160.2173,160.2647,160.2173,160.2363,56238.0
2019-07-09 14:55:00,168.84,168.84,168.74,168.78,121228.0,160.2458,160.2458,160.1509,160.1888,121228.0
2019-07-09 15:00:00,168.77,168.81,168.73,168.8,108635.0,160.1793,160.2173,160.1414,160.2078,108635.0
2019-07-09 15:05:00,168.79,168.81,168.74,168.76,82090.0,160.1983,160.2173,160.1509,160.1698,82090.0
2019-07-09 15:10:00,168.75,168.79,168.66,168.7,68313.0,160.1603,160.1983,160.0749,160.1129,68313.0
2019-07-09 15:15:00,168.69,168.82,168.69,168.78,124349.0,160.1034,160.2268,160.1034,160.1888,124349.0
2019-07-09 15:20:00,168.78,168.79,168.69,168.72,102084.0,160.1888,160.1983,160.1034,160.1319,102084.0
2019-07-09 15:25:00,168.72,168.74,168.63,168.68,101279.0,160.1319,160.1509,160.0465,160.0939,101279.0
2019-07-09 15:30:00,168.69,168.75,168.66,168.69,172282.0,160.1034,160.1603,160.0749,160.1034,172282.0
2019-07-09 15:35:00,168.68,168.7,168.61,168.65,236275.0,160.0939,160.1129,160.0275,160.0654,236275.0
2019-07-09 15:40:00,168.65,168.7,168.64,168.7,140799.0,160.0654,160.1129,160.0559,160.1129,140799.0
2019-07-09 15:45:00,168.7,168.75,168.68,168.75,249292.0,160.1129,160.1603,160.0939,160.1603,249292.0
2019-07-09 15:50:00,168.75,168.85,168.75,168.81,316648.0,160.1603,160.2553,160.1603,160.2173,316648.0
2019-07-09 15:55:00,168.81,168.81,168.72,168.79,423061.0,160.2173,160.2173,160.1319,160.1983,423061.0
2019-07-10 09:30:00,171.24,171.37,170.4,170.6,661582.0,162.5236,162.647,161.7264,161.9162,661582.0
2019-07-10 09:35:00,170.65,171.0,170.58,170.84,464160.0,161.9636,162.2958,161.8972,162.144,464160.0
2019-07-10 09:40:00,170.87,170.95,170.73,170.76,324029.0,162.1724,162.2484,162.0396,162.068,324029.0
2019-07-10 09:45:00,170.76,170.8,170.36,170.58,281426.0,162.068,162.106,161.6884,161.8972,281426.0
2019-07-10 09:50:00,170.57,170.58,169.8,169.85,286457.0,161.8877,161.8972,161.1569,161.2044,286457.0
2019-07-10 09:55:00,169.86,169.94,169.67,169.69,196739.0,161.2138,161.2898,161.0335,161.0525,196739.0
2019-07-10 10:00:00,169.69,169.71,168.93,169.12,327562.0,161.0525,161.0715,160.3312,160.5115,327562.0
2019-07-10 10:05:00,169.11,169.17,168.09,168.71,551302.0,160.502,160.559,159.5339,160.1224,551302.0
2019-07-10 10:10:00,168.74,168.95,168.53,168.81,149990.0,160.1509,160.3502,159.9515,160.2173,149990.0
2019-07-10 10:15:00,168.82,168.89,168.56,168.79,143492.0,160.2268,160.2932,159.98,160.1983,143492.0
2019-07-10 10:20:00,168.77,168.87,168.34,168.36,132645.0,160.1793,160.2742,159.7712,159.7902,132645.0
2019-07-10 10:25:00,168.36,168.4,167.83,167.92,220105.0,159.7902,159.8282,159.2872,159.3726,220105.0
2019-07-10 10:30:00,167.96,168.35,167.96,168.23,162946.0,159.4106,159.7807,159.4106,159.6668,162946.0
2019-07-10 10:35:00,168.25,168.34,167.94,168.23,136391.0,159.6858,159.7712,159.3916,159.6668,136391.0
2019-07-10 10:40:00,168.22,168.23,167.84,168.08,179138.0,159.6573,159.6668,159.2967,159.5245,179138.0
2019-07-10 10:45:00,168.08,168.11,167.23,167.25,322426.0,159.5245,159.5529,158.7177,158.7367,322426.0
2019-07-10 10:50:00,167.24,167.27,166.87,166.94,419571.0,158.7272,158.7557,158.376,158.4425,419571.0
2019-07-10 10:55:00,166.95,167.54,166.93,167.34,386412.0,158.452,159.0119,158.433,158.8221,386412.0
2019-07-10 11:00:00,167.34,167.7,167.3,167.69,227475.0,158.8221,159.1638,158.7842,159.1543,227475.0
2019-07-10 11:05:00,167.68,167.83,167.51,167.53,148852.0,159.1448,159.2872,158.9835,159.0024,148852.0
2019-07-10 11:10:00,167.55,167.65,167.41,167.53,127958.0,159.0214,159.1163,158.8886,159.0024,127958.0
2019-07-10 11:15:00,167.52,167.53,166.96,167.0,173477.0,158.993,159.0024,158.4615,158.4994,173477.0
2019-07-10 11:20:00,166.99,167.3,166.96,167.04,158010.0,158.4899,158.7842,158.4615,158.5374,158010.0
2019-07-10 11:25:00,167.04,167.16,166.92,167.0,146331.0,158.5374,158.6513,158.4235,158.4994,146331.0
2019-07-10 11:30:00,166.99,167.22,166.95,167.05,156773.0,158.4899,158.7082,158.452,158.5469,156773.0
2019-07-10 11:35:00,167.04,167.14,166.86,166.99,257817.0,158.5374,158.6323,158.3666,158.4899,257817.0
2019-07-10 11:40:00,167.0,167.27,166.97,167.25,177238.0,158.4994,158.7557,158.471,158.7367,177238.0
2019-07-10 11:45:00,167.25,167.52,167.25,167.5,153630.0,158.7367,158.993,158.7367,158.974,153630.0
2019-07-10 11:50:00,167.5,167.51,167.41,167.43,67681.0,158.974,158.9835,158.8886,158.9075,67681.0
2019-07-10 11:55:00,167.43,167.48,167.32,167.42,95680.0,158.9075,158.955,158.8031,158.898,95680.0
2019-07-10 12:00:00,167.43,167.74,167.33,167.66,233772.0,158.9075,159.2018,158.8126,159.1258,233772.0
2019-07-10 12:05:00,167.65,167.83,167.6,167.75,144509.0,159.1163,159.2872,159.0689,159.2112,144509.0
2019-07-10 12:10:00,167.75,167.77,167.63,167.7,122419.0,159.2112,159.2302,159.0974,159.1638,122419.0
2019-07-10 12:15:00,167.7,167.76,167.66,167.71,105580.0,159.1638,159.2207,159.1258,159.1733,105580.0
2019-07-10 12:20:00,167.71,167.87,167.65,167.81,119503.0,159.1733,159.3251,159.1163,159.2682,119503.0
2019-07-10 12:25:00,167.8,167.9,167.76,167.83,86287.0,159.2587,159.3536,159.2207,159.2872,86287.0
2019-07-10 12:30:00,167.81,167.92,167.8,167.87,101205.0,159.2682,159.3726,159.2587,159.3251,101205.0
2019-07-10 12:35:00,167.86,167.91,167.83,167.83,89746.0,159.3156,159.3631,159.2872,159.2872,89746.0
2019-07-10 12:40:00,167.83,167.97,167.83,167.94,98971.0,159.2872,159.42,159.2872,159.3916,98971.0
2019-07-10 12:45:00,167.95,168.17,167.9,168.16,337472.0,159.4011,159.6099,159.3536,159.6004,337472.0
2019-07-10 12:50:00,168.17,168.21,167.91,167.96,75271.0,159.6099,159.6478,159.3631,159.4106,75271.0
2019-07-10 12:55:00,167.95,167.99,167.89,167.92,57146.0,159.4011,159.439,159.3441,159.3726,57146.0
2019-07-10 13:00:00,167.93,167.96,167.87,167.87,48202.0,159.3821,159.4106,159.3251,159.3251,48202.0
2019-07-10 13:05:00,167.86,167.86,167.66,167.72,59229.0,159.3156,159.3156,159.1258,159.1828,59229.0
2019-07-10 13:10:00,167.71,167.74,167.47,167.62,108945.0,159.1733,159.2018,158.9455,159.0879,108945.0
2019-07-10 13:15:00,167.61,167.75,167.61,167.74,112920.0,159.0784,159.2112,159.0784,159.2018,112920.0
2019-07-10 13:20:00,167.74,167.84,167.74,167.76,70737.0,159.2018,159.2967,159.2018,159.2207,70737.0
2019-07-10 13:25:00,167.75,167.79,167.7,167.75,35279.0,159.2112,159.2492,159.1638,159.2112,35279.0
2019-07-10 13:30:00,167.75,167.78,167.72,167.75,51438.0,159.2112,159.2397,159.1828,159.2112,51438.0
2019-07-10 13:35:00,167.75,167.78,167.63,167.68,59465.0,159.2112,159.2397,159.0974,159.1448,59465.0
2019-07-10 13:40:00,167.69,167.69,167.61,167.66,60105.0,159.1543,159.1543,159.0784,159.1258,60105.0
2019-07-10 13:45:00,167.66,167.73,167.61,167.72,63501.0,159.1258,159.1923,159.0784,159.1828,63501.0
2019-07-10 13:50:00,167.72,167.75,167.67,167.7,59492.0,159.1828,159.2112,159.1353,159.1638,59492.0
2019-07-10 13:55:00,167.69,167.7,167.62,167.69,48843.0,159.1543,159.1638,159.0879,159.1543,48843.0
2019-07-10 14:00:00,167.68,167.72,167.45,167.65,93661.0,159.1448,159.1828,158.9265,159.1163,93661.0
2019-07-10 14:05:00,167.65,167.7,167.46,167.46,53647.0,159.1163,159.1638,158.936,158.936,53647.0
2019-07-10 14:10:00,167.46,167.48,166.93,166.99,257952.0,158.936,158.955,158.433,158.4899,257952.0
2019-07-10 14:15:00,167.0,167.19,166.94,167.14,92258.0,158.4994,158.6798,158.4425,158.6323,92258.0
2019-07-10 14:20:00,167.15,167.17,167.11,167.14,155527.0,158.6418,158.6608,158.6038,158.6323,155527.0
2019-07-10 14:25:00,167.13,167.22,167.11,167.14,110604.0,158.6228,158.7082,158.6038,158.6323,110604.0
2019-07-10 14:30:00,167.14,167.21,167.0,167.17,153093.0,158.6323,158.6987,158.4994,158.6608,153093.0
2019-07-10 14:35:00,167.16,167.21,167.12,167.14,70864.0,158.6513,158.6987,158.6133,158.6323,70864.0
2019-07-10 14:40:00,167.15,167.23,167.14,167.2,84228.0,158.6418,158.7177,158.6323,158.6892,84228.0
2019-07-10 14:45:00,167.19,167.2,167.0,167.02,121584.0,158.6798,158.6892,158.4994,158.5184,121584.0
2019-07-10 14:50:00,167.01,167.12,167.0,167.06,55991.0,158.5089,158.6133,158.4994,158.5564,55991.0
2019-07-10 14:55:00,167.07,167.13,166.98,167.01,83442.0,158.5659,158.6228,158.4804,158.5089,83442.0
2019-07-10 15:00:00,167.01,167.05,166.97,167.0,74390.0,158.5089,158.5469,158.471,158.4994,74390.0
2019-07-10 15:05:00,167.0,167.06,166.9,167.05,104123.0,158.4994,158.5564,158.4045,158.5469,104123.0
2019-07-10 15:10:00,167.05,167.33,167.04,167.31,189668.0,158.5469,158.8126,158.5374,158.7936,189668.0
2019-07-10 15:15:00,167.3,167.34,167.16,167.2,112554.0,158.7842,158.8221,158.6513,158.6892,112554.0
2019-07-10 15:20:00,167.2,167.29,167.17,167.26,129924.0,158.6892,158.7747,158.6608,158.7462,129924.0
2019-07-10 15:25:00,167.26,167.32,167.24,167.3,110727.0,158.7462,158.8031,158.7272,158.7842,110727.0
2019-07-10 15:30:00,167.3,167.45,167.29,167.45,147544.0,158.7842,158.9265,158.7747,158.9265,147544.0
2019-07-10 15:35:00,167.44,167.45,167.33,167.39,159569.0,158.917,158.9265,158.8126,158.8696,159569.0
2019-07-10 15:40:00,167.4,167.45,167.36,167.44,161818.0,158.8791,158.9265,158.8411,158.917,161818.0
2019-07-10 15:45:00,167.45,167.45,167.21,167.3,223883.0,158.9265,158.9265,158.6987,158.7842,223883.0
2019-07-10 15:50:00,167.3,167.3,167.16,167.19,224902.0,158.7842,158.7842,158.6513,158.6798,224902.0
2019-07-10 15:55:00,167.19,167.2,166.91,166.95,518515.0,158.6798,158.6892,158.414,158.452,518515.0
2019-07-11 09:30:00,167.56,167.85,167.1,167.69,708594.0,159.0309,159.3062,158.5943,159.1543,708594.0
2019-07-11 09:35:00,167.71,168.15,167.59,168.08,573251.0,159.1733,159.5909,159.0594,159.5245,573251.0
2019-07-11 09:40:00,168.11,168.3,167.92,168.23,351242.0,159.5529,159.7333,159.3726,159.6668,351242.0
2019-07-11 09:45:00,168.22,168.43,168.04,168.09,412214.0,159.6573,159.8566,159.4865,159.5339,412214.0
2019-07-11 09:50:00,168.09,168.22,168.04,168.15,253987.0,159.5339,159.6573,159.4865,159.5909,253987.0
2019-07-11 09:55:00,168.16,168.34,168.15,168.2,195207.0,159.6004,159.7712,159.5909,159.6383,195207.0
2019-07-11 10:00:00,168.21,168.39,168.01,168.11,301136.0,159.6478,159.8187,159.458,159.5529,301136.0
2019-07-11 10:05:00,168.11,168.11,167.58,168.06,509702.0,159.5529,159.5529,159.0499,159.5055,509702.0
2019-07-11 10:10:00,168.07,168.28,167.92,168.21,203639.0,159.515,159.7143,159.3726,159.6478,203639.0
2019-07-11 10:15:00,168.22,168.26,168.02,168.08,236331.0,159.6573,159.6953,159.4675,159.5245,236331.0
2019-07-11 10:20:00,168.09,168.28,168.02,168.21,131459.0,159.5339,159.7143,159.4675,159.6478,131459.0
2019-07-11 10:25:00,168.21,168.28,168.02,168.19,180147.0,159.6478,159.7143,159.4675,159.6289,180147.0
2019-07-11 10:30:00,168.19,168.25,167.97,167.97,194695.0,159.6289,159.6858,159.42,159.42,194695.0
2019-07-11 10:35:00,167.99,168.17,167.97,168.17,107022.0,159.439,159.6099,159.42,159.6099,107022.0
2019-07-11 10:40:00,168.17,168.25,168.02,168.07,132174.0,159.6099,159.6858,159.4675,159.515,132174.0
2019-07-11 10:45:00,168.07,168.25,168.05,168.24,139785.0,159.515,159.6858,159.496,159.6763,139785.0
2019-07-11 10:50:00,168.25,168.36,168.15,168.28,205814.0,159.6858,159.7902,159.5909,159.7143,205814.0
2019-07-11 10:55:00,168.28,168.28,167.88,167.89,109566.0,159.7143,159.7143,159.3346,159.3441,109566.0
2019-07-11 11:00:00,167.91,167.97,167.75,167.79,106676.0,159.3631,159.42,159.2112,159.2492,106676.0
2019-07-11 11:05:00,167.77,167.98,167.76,167.95,111638.0,159.2302,159.4295,159.2207,159.4011,111638.0
2019-07-11 11:10:00,167.94,168.21,167.92,168.21,70455.0,159.3916,159.6478,159.3726,159.6478,70455.0
2019-07-11 11:15:00,168.21,168.26,168.08,168.17,125135.0,159.6478,159.6953,159.5245,159.6099,125135.0
2019-07-11 11:20:00,168.15,168.25,168.14,168.22,81145.0,159.5909,159.6858,159.5814,159.6573,81145.0
2019-07-11 11:25:00,168.22,168.22,168.03,168.03,69271.0,159.6573,159.6573,159.477,159.477,69271.0
2019-07-11 11:30:00,168.04,168.16,168.01,168.03,58118.0,159.4865,159.6004,159.458,159.477,58118.0
2019-07-11 11:35:00,168.04,168.08,167.9,167.92,123590.0,159.4865,159.5245,159.3536,159.3726,123590.0
2019-07-11 11:40:00,167.92,168.01,167.87,167.93,106762.0,159.3726,159.458,159.3251,159.3821,106762.0
2019-07-11 11:45:00,167.92,168.05,167.91,168.03,73470.0,159.3726,159.496,159.3631,159.477,73470.0
2019-07-11 11:50:00,168.02,168.05,167.95,167.98,60196.0,159.4675,159.496,159.4011,159.4295,60196.0
2019-07-11 11:55:00,167.99,168.05,167.92,168.04,94204.0,159.439,159.496,159.3726,159.4865,94204.0
2019-07-11 12:00:00,168.04,168.22,167.97,168.17,125953.0,159.4865,159.6573,159.42,159.6099,125953.0
2019-07-11 12:05:00,168.18,168.22,167.95,167.98,113260.0,159.6194,159.6573,159.4011,159.4295,113260.0
2019-07-11 12:10:00,167.98,168.02,167.82,167.96,92700.0,159.4295,159.4675,159.2777,159.4106,92700.0
2019-07-11 12:15:00,167.96,167.98,167.88,167.88,56773.0,159.4106,159.4295,159.3346,159.3346,56773.0
2019-07-11 12:20:00,167.89,168.0,167.82,167.9,205905.0,159.3441,159.4485,159.2777,159.3536,205905.0
2019-07-11 12:25:00,167.89,167.94,167.81,167.87,68862.0,159.3441,159.3916,159.2682,159.3251,68862.0
2019-07-11 12:30:00,167.87,167.96,167.84,167.89,66085.0,159.3251,159.4106,159.2967,159.3441,66085.0
2019-07-11 12:35:00,167.89,167.99,167.89,167.95,114533.0,159.3441,159.439,159.3441,159.4011,114533.0
2019-07-11 12:40:00,167.95,168.05,167.94,167.99,74540.0,159.4011,159.496,159.3916,159.439,74540.0
2019-07-11 12:45:00,167.99,168.03,167.91,167.97,82171.0,159.439,159.477,159.3631,159.42,82171.0
2019-07-11 12:50:00,167.97,167.97,167.82,167.89,55383.0,159.42,159.42,159.2777,159.3441,55383.0
2019-07-11 12:55:00,167.89,167.95,167.88,167.91,46487.0,159.3441,159.4011,159.3346,159.3631,46487.0
2019-07-11 13:00:00,167.91,167.95,167.76,167.76,66861.0,159.3631,159.4011,159.2207,159.2207,66861.0
2019-07-11 13:05:00,167.77,167.79,167.59,167.6,61960.0,159.2302,159.2492,159.0594,159.0689,61960.0
2019-07-11 13:10:00,167.6,167.76,167.59,167.76,68279.0,159.0689,159.2207,159.0594,159.2207,68279.0
2019-07-11 13:15:00,167.76,167.82,167.73,167.77,67145.0,159.2207,159.2777,159.1923,159.2302,67145.0
2019-07-11 13:20:00,167.76,167.8,167.68,167.68,58165.0,159.2207,159.2587,159.1448,159.1448,58165.0
2019-07-11 13:25:00,167.69,167.69,167.3,167.3,105547.0,159.1543,159.1543,158.7842,158.7842,105547.0
2019-07-11 13:30:00,167.29,167.37,166.64,166.66,338750.0,158.7747,158.8506,158.1577,158.1767,338750.0
2019-07-11 13:35:00,166.67,166.75,165.67,166.31,533672.0,158.1862,158.2621,157.2371,157.8445,533672.0
2019-07-11 13:40:00,166.32,166.58,166.29,166.5,113400.0,157.854,158.1008,157.8256,158.0249,113400.0
2019-07-11 13:45:00,166.51,166.64,165.0,165.57,490354.0,158.0344,158.1577,156.6012,157.1422,490354.0
2019-07-11 13:50:00,165.54,166.11,165.48,166.06,180460.0,157.1137,157.6547,157.0568,157.6073,180460.0
2019-07-11 13:55:00,166.04,166.22,165.95,166.13,92680.0,157.5883,157.7591,157.5029,157.6737,92680.0
2019-07-11 14:00:00,166.14,166.35,166.03,166.33,93968.0,157.6832,157.8825,157.5788,157.8635,93968.0
2019-07-11 14:05:00,166.36,166.41,166.23,166.27,83256.0,157.892,157.9395,157.7686,157.8066,83256.0
2019-07-11 14:10:00,166.28,166.31,166.16,166.26,62576.0,157.8161,157.8445,157.7022,157.7971,62576.0
2019-07-11 14:15:00,166.25,166.27,166.03,166.08,67740.0,157.7876,157.8066,157.5788,157.6263,67740.0
2019-07-11 14:20:00,166.08,166.18,165.95,166.12,111052.0,157.6263,157.7212,157.5029,157.6642,111052.0
2019-07-11 14:25:00,166.13,166.32,166.11,166.31,58868.0,157.6737,157.854,157.6547,157.8445,58868.0
2019-07-11 14:30:00,166.31,166.4,166.29,166.39,151948.0,157.8445,157.93,157.8256,157.9205,151948.0
2019-07-11 14:35:00,166.4,166.45,166.34,166.43,104722.0,157.93,157.9774,157.873,157.9584,104722.0
2019-07-11 14:40:00,166.45,166.55,166.44,166.52,94680.0,157.9774,158.0723,157.9679,158.0439,94680.0
2019-07-11 14:45:00,166.52,166.52,166.4,166.42,75167.0,158.0439,158.0439,157.93,157.9489,75167.0
2019-07-11 14:50:00,166.43,166.45,166.34,166.44,82846.0,157.9584,157.9774,157.873,157.9679,82846.0
2019-07-11 14:55:00,166.44,166.47,166.41,166.45,57206.0,157.9679,157.9964,157.9395,157.9774,57206.0
2019-07-11 15:00:00,166.44,166.45,166.31,166.38,64991.0,157.9679,157.9774,157.8445,157.911,64991.0
2019-07-11 15:05:00,166.38,166.45,166.32,166.38,110591.0,157.911,157.9774,157.854,157.911,110591.0
2019-07-11 15:10:00,166.37,166.42,166.33,166.35,73165.0,157.9015,157.9489,157.8635,157.8825,73165.0
2019-07-11 15:15:00,166.36,166.46,166.35,166.43,83648.0,157.892,157.9869,157.8825,157.9584,83648.0
2019-07-11 15:20:00,166.43,166.44,166.34,166.39,111149.0,157.9584,157.9679,157.873,157.9205,111149.0
2019-07-11 15:25:00,166.4,166.41,166.31,166.4,110494.0,157.93,157.9395,157.8445,157.93,110494.0
2019-07-11 15:30:00,166.4,166.4,166.36,166.4,253577.0,157.93,157.93,157.892,157.93,253577.0
2019-07-11 15:35:00,166.4,166.45,166.38,166.45,119136.0,157.93,157.9774,157.911,157.9774,119136.0
2019-07-11 15:40:00,166.45,166.5,166.43,166.49,127020.0,157.9774,158.0249,157.9584,158.0154,127020.0
2019-07-11 15:45:00,166.49,166.49,166.43,166.47,145994.0,158.0154,158.0154,157.9584,157.9964,145994.0
2019-07-11 15:50:00,166.47,166.6,166.46,166.55,270426.0,157.9964,158.1198,157.9869,158.0723,270426.0
2019-07-11 15:55:00,166.55,166.6,166.5,166.55,411580.0,158.0723,158.1198,158.0249,158.0723,411580.0
2019-07-12 09:30:00,168.0,169.1,167.65,168.19,1532217.0,159.4485,160.4925,159.1163,159.6289,1532217.0
2019-07-12 09:35:00,168.18,168.33,168.1,168.21,390158.0,159.6194,159.7617,159.5434,159.6478,390158.0
2019-07-12 09:40:00,168.22,168.43,168.2,168.38,370862.0,159.6573,159.8566,159.6383,159.8092,370862.0
2019-07-12 09:45:00,168.4,168.69,168.22,168.45,403502.0,159.8282,160.1034,159.6573,159.8756,403502.0
2019-07-12 09:50:00,168.48,168.65,168.31,168.53,290516.0,159.9041,160.0654,159.7427,159.9515,290516.0
2019-07-12 09:55:00,168.54,168.65,168.23,168.4,180066.0,159.961,160.0654,159.6668,159.8282,180066.0
2019-07-12 10:00:00,168.43,168.55,168.34,168.49,220413.0,159.8566,159.9705,159.7712,159.9136,220413.0
2019-07-12 10:05:00,168.48,168.69,168.47,168.62,286765.0,159.9041,160.1034,159.8946,160.037,286765.0
2019-07-12 10:10:00,168.62,168.69,168.35,168.6,571188.0,160.037,160.1034,159.7807,160.018,571188.0
2019-07-12 10:15:00,168.62,168.93,168.51,168.68,351978.0,160.037,160.3312,159.9326,160.0939,351978.0
2019-07-12 10:20:00,168.67,169.1,168.67,168.88,349173.0,160.0844,160.4925,160.0844,160.2837,349173.0
2019-07-12 10:25:00,168.91,169.16,168.87,168.97,253433.0,160.3122,160.5495,160.2742,160.3691,253433.0
2019-07-12 10:30:00,168.97,169.18,168.85,169.18,182172.0,160.3691,160.5685,160.2553,160.5685,182172.0
2019-07-12 10:35:00,169.16,169.57,169.01,169.38,443008.0,160.5495,160.9386,160.4071,160.7583,443008.0
2019-07-12 10:40:00,169.4,169.4,168.97,169.03,162719.0,160.7773,160.7773,160.3691,160.4261,162719.0
2019-07-12 10:45:00,169.02,169.04,168.72,168.78,153820.0,160.4166,160.4356,160.1319,160.1888,153820.0
2019-07-12 10:50:00,168.79,168.9,168.64,168.79,152790.0,160.1983,160.3027,160.0559,160.1983,152790.0
2019-07-12 10:55:00,168.79,168.79,168.63,168.76,146976.0,160.1983,160.1983,160.0465,160.1698,146976.0
2019-07-12 11:00:00,168.76,168.76,168.62,168.73,102296.0,160.1698,160.1698,160.037,160.1414,102296.0
2019-07-12 11:05:00,168.72,168.75,168.61,168.68,131637.0,160.1319,160.1603,160.0275,160.0939,131637.0
2019-07-12 11:10:00,168.69,168.85,168.65,168.84,178421.0,160.1034,160.2553,160.0654,160.2458,178421.0
2019-07-12 11:15:00,168.85,169.0,168.85,168.99,179493.0,160.2553,160.3976,160.2553,160.3881,179493.0
2019-07-12 11:20:00,168.99,169.0,168.85,168.92,87263.0,160.3881,160.3976,160.2553,160.3217,87263.0
2019-07-12 11:25:00,168.93,168.97,168.64,168.73,109302.0,160.3312,160.3691,160.0559,160.1414,109302.0
2019-07-12 11:30:00,168.74,168.74,168.65,168.72,90640.0,160.1509,160.1509,160.0654,160.1319,90640.0
2019-07-12 11:35:00,168.73,168.99,168.72,168.87,127614.0,160.1414,160.3881,160.1319,160.2742,127614.0
2019-07-12 11:40:00,168.9,168.98,168.85,168.88,80578.0,160.3027,160.3786,160.2553,160.2837,80578.0
2019-07-12 11:45:00,168.9,168.98,168.81,168.9,127359.0,160.3027,160.3786,160.2173,160.3027,127359.0
2019-07-12 11:50:00,168.91,168.92,168.8,168.8,51082.0,160.3122,160.3217,160.2078,160.2078,51082.0
2019-07-12 11:55:00,168.81,168.93,168.77,168.9,54804.0,160.2173,160.3312,160.1793,160.3027,54804.0
2019-07-12 12:00:00,168.92,169.2,168.87,169.17,287478.0,160.3217,160.5874,160.2742,160.559,287478.0
2019-07-12 12:05:00,169.16,169.5,169.13,169.43,271164.0,160.5495,160.8722,160.521,160.8057,271164.0
2019-07-12 12:10:00,169.44,169.57,169.27,169.41,265601.0,160.8152,160.9386,160.6539,160.7868,265601.0
2019-07-12 12:15:00,169.38,169.6,169.32,169.48,126432.0,160.7583,160.9671,160.7013,160.8532,126432.0
2019-07-12 12:20:00,169.48,169.68,169.38,169.62,206127.0,160.8532,161.043,160.7583,160.9861,206127.0
2019-07-12 12:25:00,169.61,169.74,169.59,169.72,109311.0,160.9766,161.1,160.9576,161.081,109311.0
2019-07-12 12:30:00,169.73,169.76,169.48,169.56,116304.0,161.0905,161.1189,160.8532,160.9291,116304.0
2019-07-12 12:35:00,169.56,169.65,169.5,169.62,68772.0,160.9291,161.0145,160.8722,160.9861,68772.0
2019-07-12 12:40:00,169.63,169.76,169.61,169.71,73413.0,160.9956,161.1189,160.9766,161.0715,73413.0
2019-07-12 12:45:00,169.74,169.81,169.62,169.77,82281.0,161.1,161.1664,160.9861,161.1284,82281.0
2019-07-12 12:50:00,169.76,169.82,169.72,169.82,73334.0,161.1189,161.1759,161.081,161.1759,73334.0
2019-07-12 12:55:00,169.82,169.9,169.77,169.85,115386.0,161.1759,161.2518,161.1284,161.2044,115386.0
2019-07-12 13:00:00,169.84,169.85,169.74,169.78,81532.0,161.1949,161.2044,161.1,161.1379,81532.0
2019-07-12 13:05:00,169.77,169.85,169.74,169.85,99179.0,161.1284,161.2044,161.1,161.2044,99179.0
2019-07-12 13:10:00,169.84,169.85,169.75,169.83,68394.0,161.1949,161.2044,161.1094,161.1854,68394.0
2019-07-12 13:15:00,169.83,169.84,169.72,169.84,47661.0,161.1854,161.1949,161.081,161.1949,47661.0
2019-07-12 13:20:00,169.83,169.98,169.8,169.96,128911.0,161.1854,161.3277,161.1569,161.3088,128911.0
2019-07-12 13:25:00,169.97,169.99,169.91,169.95,74811.0,161.3182,161.3372,161.2613,161.2993,74811.0
2019-07-12 13:30:00,169.95,169.95,169.88,169.94,66650.0,161.2993,161.2993,161.2328,161.2898,66650.0
2019-07-12 13:35:00,169.95,169.95,169.89,169.93,86939.0,161.2993,161.2993,161.2423,161.2803,86939.0
2019-07-12 13:40:00,169.93,170.0,169.91,169.95,175508.0,161.2803,161.3467,161.2613,161.2993,175508.0
2019-07-12 13:45:00,169.95,169.99,169.9,169.97,123296.0,161.2993,161.3372,161.2518,161.3182,123296.0
2019-07-12 13:50:00,169.97,170.2,169.95,170.16,245719.0,161.3182,161.5365,161.2993,161.4986,245719.0
2019-07-12 13:55:00,170.16,170.16,170.06,170.07,88838.0,161.4986,161.4986,161.4037,161.4132,88838.0
2019-07-12 14:00:00,170.06,170.19,170.03,170.11,85711.0,161.4037,161.527,161.3752,161.4511,85711.0
2019-07-12 14:05:00,170.1,170.13,170.06,170.07,88598.0,161.4416,161.4701,161.4037,161.4132,88598.0
2019-07-12 14:10:00,170.07,170.1,170.04,170.1,140546.0,161.4132,161.4416,161.3847,161.4416,140546.0
2019-07-12 14:15:00,170.1,170.15,170.05,170.12,110486.0,161.4416,161.4891,161.3942,161.4606,110486.0
2019-07-12 14:20:00,170.12,170.15,170.1,170.15,156837.0,161.4606,161.4891,161.4416,161.4891,156837.0
2019-07-12 14:25:00,170.15,170.2,170.1,170.19,170503.0,161.4891,161.5365,161.4416,161.527,170503.0
2019-07-12 14:30:00,170.19,170.19,170.11,170.15,120395.0,161.527,161.527,161.4511,161.4891,120395.0
2019-07-12 14:35:00,170.15,170.15,169.96,169.98,103727.0,161.4891,161.4891,161.3088,161.3277,103727.0
2019-07-12 14:40:00,169.99,170.0,169.48,169.69,220545.0,161.3372,161.3467,160.8532,161.0525,220545.0
2019-07-12 14:45:00,169.7,169.82,169.55,169.69,173204.0,161.062,161.1759,160.9196,161.0525,173204.0
2019-07-12 14:50:00,169.7,169.71,169.61,169.67,99699.0,161.062,161.0715,160.9766,161.0335,99699.0
2019-07-12 14:55:00,169.66,169.74,169.61,169.63,100124.0,161.024,161.1,160.9766,160.9956,100124.0
2019-07-12 15:00:00,169.64,169.65,169.56,169.62,82260.0,161.005,161.0145,160.9291,160.9861,82260.0
2019-07-12 15:05:00,169.63,169.65,169.44,169.55,178856.0,160.9956,161.0145,160.8152,160.9196,178856.0
2019-07-12 15:10:00,169.54,169.59,169.38,169.4,106248.0,160.9101,160.9576,160.7583,160.7773,106248.0
2019-07-12 15:15:00,169.41,169.56,169.4,169.43,114623.0,160.7868,160.9291,160.7773,160.8057,114623.0
2019-07-12 15:20:00,169.45,169.54,169.43,169.5,96493.0,160.8247,160.9101,160.8057,160.8722,96493.0
2019-07-12 15:25:00,169.51,169.53,169.44,169.45,102469.0,160.8817,160.9006,160.8152,160.8247,102469.0
2019-07-12 15:30:00,169.46,169.51,169.43,169.5,126663.0,160.8342,160.8817,160.8057,160.8722,126663.0
2019-07-12 15:35:00,169.5,169.5,169.41,169.44,199270.0,160.8722,160.8722,160.7868,160.8152,199270.0
2019-07-12 15:40:00,169.44,169.5,169.12,169.24,230260.0,160.8152,160.8722,160.5115,160.6254,230260.0
2019-07-12 15:45:00,169.24,169.46,169.15,169.39,213722.0,160.6254,160.8342,160.54,160.7678,213722.0
2019-07-12 15:50:00,169.39,169.4,169.2,169.35,273746.0,160.7678,160.7773,160.5874,160.7298,273746.0
2019-07-12 15:55:00,169.35,169.4,169.09,169.09,587536.0,160.7298,160.7773,160.483,160.483,587536.0
2019-07-15 09:30:00,171.5,171.8,170.42,170.96,1163305.0,162.7704,163.0551,161.7453,162.2579,1163305.0
2019-07-15 09:35:00,170.98,171.01,170.45,170.88,806762.0,162.2768,162.3053,161.7738,162.1819,806762.0
2019-07-15 09:40:00,170.88,171.38,170.85,171.14,563482.0,162.1819,162.6565,162.1535,162.4287,563482.0
2019-07-15 09:45:00,171.14,171.34,170.85,170.91,564168.0,162.4287,162.6185,162.1535,162.2104,564168.0
2019-07-15 09:50:00,170.91,171.48,170.87,171.44,300774.0,162.2104,162.7514,162.1724,162.7134,300774.0
2019-07-15 09:55:00,171.44,171.59,171.22,171.36,384332.0,162.7134,162.8558,162.5046,162.6375,384332.0
2019-07-15 10:00:00,171.37,171.66,171.17,171.17,362839.0,162.647,162.9222,162.4572,162.4572,362839.0
2019-07-15 10:05:00,171.18,171.29,170.97,170.99,377812.0,162.4667,162.5711,162.2673,162.2863,377812.0
2019-07-15 10:10:00,170.99,171.07,170.63,170.92,272398.0,162.2863,162.3623,161.9447,162.2199,272398.0
2019-07-15 10:15:00,170.91,170.96,170.84,170.91,241517.0,162.2104,162.2579,162.144,162.2104,241517.0
2019-07-15 10:20:00,170.92,170.99,170.79,170.9,195013.0,162.2199,162.2863,162.0965,162.2009,195013.0
2019-07-15 10:25:00,170.91,170.98,170.87,170.94,249319.0,162.2104,162.2768,162.1724,162.2389,249319.0
2019-07-15 10:30:00,170.94,171.13,170.93,171.01,225679.0,162.2389,162.4192,162.2294,162.3053,225679.0
2019-07-15 10:35:00,171.01,171.11,170.94,171.1,227869.0,162.3053,162.4002,162.2389,162.3907,227869.0
2019-07-15 10:40:00,171.11,171.11,170.98,171.03,208785.0,162.4002,162.4002,162.2768,162.3243,208785.0
2019-07-15 10:45:00,171.02,171.04,170.88,170.99,228920.0,162.3148,162.3338,162.1819,162.2863,228920.0
2019-07-15 10:50:00,171.0,171.5,170.97,171.36,294642.0,162.2958,162.7704,162.2673,162.6375,294642.0
2019-07-15 10:55:00,171.36,171.4,171.15,171.22,209436.0,162.6375,162.6755,162.4382,162.5046,209436.0
2019-07-15 11:00:00,171.22,171.35,171.16,171.25,206736.0,162.5046,162.628,162.4477,162.5331,206736.0
2019-07-15 11:05:00,171.26,171.43,171.2,171.41,189903.0,162.5426,162.7039,162.4856,162.6849,189903.0
2019-07-15 11:10:00,171.41,171.49,171.36,171.49,161548.0,162.6849,162.7609,162.6375,162.7609,161548.0
2019-07-15 11:15:00,171.48,171.81,171.46,171.71,245647.0,162.7514,163.0646,162.7324,162.9697,245647.0
2019-07-15 11:20:00,171.71,171.95,171.67,171.88,264242.0,162.9697,163.1975,162.9317,163.131,264242.0
2019-07-15 11:25:00,171.88,172.06,171.82,171.95,251344.0,163.131,163.3019,163.0741,163.1975,251344.0
2019-07-15 11:30:00,171.94,172.19,171.93,172.0,202998.0,163.188,163.4252,163.1785,163.2449,202998.0
2019-07-15 11:35:00,172.0,172.32,171.98,172.3,198831.0,163.2449,163.5486,163.2259,163.5296,198831.0
2019-07-15 11:40:00,172.32,172.73,172.27,172.63,272049.0,163.5486,163.9378,163.5012,163.8428,272049.0
2019-07-15 11:45:00,172.63,172.88,172.61,172.73,183676.0,163.8428,164.0801,163.8239,163.9378,183676.0
2019-07-15 11:50:00,172.76,172.94,172.7,172.92,117577.0,163.9662,164.1371,163.9093,164.1181,117577.0
2019-07-15 11:55:00,172.93,173.21,172.86,173.18,270445.0,164.1276,164.3933,164.0611,164.3649,270445.0
2019-07-15 12:00:00,173.18,173.19,172.83,172.84,190343.0,164.3649,164.3743,164.0327,164.0422,190343.0
2019-07-15 12:05:00,172.85,172.92,172.73,172.87,191881.0,164.0516,164.1181,163.9378,164.0706,191881.0
2019-07-15 12:10:00,172.88,173.25,172.84,173.22,165845.0,164.0801,164.4313,164.0422,164.4028,165845.0
2019-07-15 12:15:00,173.24,173.35,173.0,173.24,192162.0,164.4218,164.5262,164.194,164.4218,192162.0
2019-07-15 12:20:00,173.24,173.36,173.22,173.33,143724.0,164.4218,164.5357,164.4028,164.5072,143724.0
2019-07-15 12:25:00,173.33,173.46,173.27,173.46,152521.0,164.5072,164.6306,164.4503,164.6306,152521.0
2019-07-15 12:30:00,173.46,173.47,172.92,172.93,211685.0,164.6306,164.6401,164.1181,164.1276,211685.0
2019-07-15 12:35:00,172.92,173.07,172.81,172.81,154338.0,164.1181,164.2605,164.0137,164.0137,154338.0
2019-07-15 12:40:00,172.81,172.84,172.57,172.79,167018.0,164.0137,164.0422,163.7859,163.9947,167018.0
2019-07-15 12:45:00,172.79,173.0,172.77,173.0,126176.0,163.9947,164.194,163.9757,164.194,126176.0
2019-07-15 12:50:00,173.0,173.16,172.86,173.14,200979.0,164.194,164.3459,164.0611,164.3269,200979.0
2019-07-15 12:55:00,173.14,173.19,172.98,173.17,119172.0,164.3269,164.3743,164.175,164.3554,119172.0
2019-07-15 13:00:00,173.17,173.19,173.02,173.13,87144.0,164.3554,164.3743,164.213,164.3174,87144.0
2019-07-15 13:05:00,173.13,173.14,172.95,173.07,111428.0,164.3174,164.3269,164.1466,164.2605,111428.0
2019-07-15 13:10:00,173.07,173.11,172.9,172.97,122126.0,164.2605,164.2984,164.0991,164.1655,122126.0
2019-07-15 13:15:00,172.97,173.21,172.96,173.13,133389.0,164.1655,164.3933,164.1561,164.3174,133389.0
2019-07-15 13:20:00,173.13,173.23,173.07,173.18,89723.0,164.3174,164.4123,164.2605,164.3649,89723.0
2019-07-15 13:25:00,173.19,173.24,173.11,173.17,132290.0,164.3743,164.4218,164.2984,164.3554,132290.0
2019-07-15 13:30:00,173.19,173.24,173.11,173.23,96790.0,164.3743,164.4218,164.2984,164.4123,96790.0
2019-07-15 13:35:00,173.24,173.45,173.23,173.41,115062.0,164.4218,164.6211,164.4123,164.5831,115062.0
2019-07-15 13:40:00,173.42,173.42,173.17,173.24,93267.0,164.5926,164.5926,164.3554,164.4218,93267.0
2019-07-15 13:45:00,173.25,173.33,173.19,173.19,95971.0,164.4313,164.5072,164.3743,164.3743,95971.0
2019-07-15 13:50:00,173.19,173.21,173.02,173.06,104600.0,164.3743,164.3933,164.213,164.251,104600.0
2019-07-15 13:55:00,173.05,173.15,173.0,173.15,96560.0,164.2415,164.3364,164.194,164.3364,96560.0
2019-07-15 14:00:00,173.15,173.24,173.0,173.05,177636.0,164.3364,164.4218,164.194,164.2415,177636.0
2019-07-15 14:05:00,173.08,173.18,172.96,172.99,186206.0,164.2699,164.3649,164.1561,164.1845,186206.0
2019-07-15 14:10:00,173.0,173.13,172.94,173.12,114034.0,164.194,164.3174,164.1371,164.3079,114034.0
2019-07-15 14:15:00,173.13,173.49,173.12,173.49,267122.0,164.3174,164.6591,164.3079,164.6591,267122.0
2019-07-15 14:20:00,173.49,173.65,173.45,173.52,248942.0,164.6591,164.8109,164.6211,164.6875,248942.0
2019-07-15 14:25:00,173.53,173.63,173.5,173.53,107432.0,164.697,164.7919,164.6686,164.697,107432.0
2019-07-15 14:30:00,173.53,173.57,173.45,173.54,154618.0,164.697,164.735,164.6211,164.7065,154618.0
2019-07-15 14:35:00,173.54,173.66,173.47,173.53,128031.0,164.7065,164.8204,164.6401,164.697,128031.0
2019-07-15 14:40:00,173.53,173.59,173.44,173.58,154205.0,164.697,164.754,164.6116,164.7445,154205.0
2019-07-15 14:45:00,173.58,173.68,173.57,173.64,121280.0,164.7445,164.8394,164.735,164.8014,121280.0
2019-07-15 14:50:00,173.64,173.65,173.38,173.65,185504.0,164.8014,164.8109,164.5547,164.8109,185504.0
2019-07-15 14:55:00,173.65,173.72,173.59,173.72,127740.0,164.8109,164.8774,164.754,164.8774,127740.0
2019-07-15 15:00:00,173.72,173.75,173.37,173.47,167837.0,164.8774,164.9058,164.5452,164.6401,167837.0
2019-07-15 15:05:00,173.48,173.71,173.43,173.6,146761.0,164.6496,164.8679,164.6021,164.7635,146761.0
2019-07-15 15:10:00,173.6,173.62,173.37,173.43,98865.0,164.7635,164.7825,164.5452,164.6021,98865.0
2019-07-15 15:15:00,173.43,173.52,173.39,173.5,106790.0,164.6021,164.6875,164.5642,164.6686,106790.0
2019-07-15 15:20:00,173.5,173.58,173.43,173.5,129890.0,164.6686,164.7445,164.6021,164.6686,129890.0
2019-07-15 15:25:00,173.5,173.68,173.44,173.53,208861.0,164.6686,164.8394,164.6116,164.697,208861.0
2019-07-15 15:30:00,173.53,173.62,173.5,173.58,179428.0,164.697,164.7825,164.6686,164.7445,179428.0
2019-07-15 15:35:00,173.58,173.59,173.4,173.5,172901.0,164.7445,164.754,164.5737,164.6686,172901.0
2019-07-15 15:40:00,173.51,173.59,173.43,173.57,244402.0,164.6781,164.754,164.6021,164.735,244402.0
2019-07-15 15:45:00,173.57,173.75,173.38,173.71,292187.0,164.735,164.9058,164.5547,164.8679,292187.0
2019-07-15 15:50:00,173.71,173.72,173.5,173.69,334312.0,164.8679,164.8774,164.6686,164.8489,334312.0
2019-07-15 15:55:00,173.69,173.71,173.42,173.5,670498.0,164.8489,164.8679,164.5926,164.6686,670498.0
2019-07-16 09:30:00,174.2,175.23,174.07,175.18,1489373.0,165.3329,166.3105,165.2095,166.263,1489373.0
2019-07-16 09:35:00,175.22,175.24,174.7,174.9,607559.0,166.301,166.32,165.8075,165.9973,607559.0
2019-07-16 09:40:00,174.91,175.02,174.5,174.59,400667.0,166.0068,166.1112,165.6177,165.7031,400667.0
2019-07-16 09:45:00,174.59,174.68,174.05,174.46,424775.0,165.7031,165.7885,165.1906,165.5797,424775.0
2019-07-16 09:50:00,174.45,174.68,174.42,174.61,327139.0,165.5702,165.7885,165.5417,165.7221,327139.0
2019-07-16 09:55:00,174.61,174.9,174.58,174.85,213401.0,165.7221,165.9973,165.6936,165.9498,213401.0
2019-07-16 10:00:00,174.86,175.03,174.81,174.93,380535.0,165.9593,166.1207,165.9119,166.0258,380535.0
2019-07-16 10:05:00,174.93,175.01,174.72,174.93,388021.0,166.0258,166.1017,165.8265,166.0258,388021.0
2019-07-16 10:10:00,174.93,175.02,174.81,174.99,201145.0,166.0258,166.1112,165.9119,166.0827,201145.0
2019-07-16 10:15:00,175.0,175.03,174.75,174.96,358928.0,166.0922,166.1207,165.8549,166.0542,358928.0
2019-07-16 10:20:00,174.98,175.2,174.86,175.11,254702.0,166.0732,166.282,165.9593,166.1966,254702.0
2019-07-16 10:25:00,175.11,175.46,175.0,175.44,329509.0,166.1966,166.5288,166.0922,166.5098,329509.0
2019-07-16 10:30:00,175.45,175.45,175.17,175.25,193992.0,166.5193,166.5193,166.2536,166.3295,193992.0
2019-07-16 10:35:00,175.26,175.26,174.77,175.02,218525.0,166.339,166.339,165.8739,166.1112,218525.0
2019-07-16 10:40:00,175.02,175.19,174.93,175.14,140275.0,166.1112,166.2725,166.0258,166.2251,140275.0
2019-07-16 10:45:00,175.16,175.3,175.1,175.12,184689.0,166.2441,166.3769,166.1871,166.2061,184689.0
2019-07-16 10:50:00,175.1,175.33,175.0,175.15,179365.0,166.1871,166.4054,166.0922,166.2346,179365.0
2019-07-16 10:55:00,175.16,175.42,175.0,175.32,190873.0,166.2441,166.4908,166.0922,166.3959,190873.0
2019-07-16 11:00:00,175.33,175.42,175.19,175.4,117775.0,166.4054,166.4908,166.2725,166.4719,117775.0
2019-07-16 11:05:00,175.4,175.45,175.22,175.36,138454.0,166.4719,166.5193,166.301,166.4339,138454.0
2019-07-16 11:10:00,175.35,175.46,175.33,175.43,130803.0,166.4244,166.5288,166.4054,166.5003,130803.0
2019-07-16 11:15:00,175.45,175.52,175.02,175.03,331998.0,166.5193,166.5857,166.1112,166.1207,331998.0
2019-07-16 11:20:00,175.04,175.24,175.02,175.24,169114.0,166.1302,166.32,166.1112,166.32,169114.0
2019-07-16 11:25:00,175.24,175.32,175.03,175.22,142440.0,166.32,166.3959,166.1207,166.301,142440.0
2019-07-16 11:30:00,175.23,175.32,175.12,175.29,87280.0,166.3105,166.3959,166.2061,166.3674,87280.0
2019-07-16 11:35:00,175.29,175.44,175.26,175.41,104497.0,166.3674,166.5098,166.339,166.4813,104497.0
2019-07-16 11:40:00,175.43,175.46,175.22,175.25,116181.0,166.5003,166.5288,166.301,166.3295,116181.0
2019-07-16 11:45:00,175.28,175.32,175.23,175.26,114586.0,166.358,166.3959,166.3105,166.339,114586.0
2019-07-16 11:50:00,175.26,175.29,175.05,175.2,129725.0,166.339,166.3674,166.1397,166.282,129725.0
2019-07-16 11:55:00,175.21,175.32,174.85,174.85,167067.0,166.2915,166.3959,165.9498,165.9498,167067.0
2019-07-16 12:00:00,174.85,174.93,174.66,174.92,191058.0,165.9498,166.0258,165.7695,166.0163,191058.0
2019-07-16 12:05:00,174.92,174.92,174.05,174.2,334468.0,166.0163,166.0163,165.1906,165.3329,334468.0
2019-07-16 12:10:00,174.2,174.2,173.88,174.04,334801.0,165.3329,165.3329,165.0292,165.1811,334801.0
2019-07-16 12:15:00,174.04,174.18,173.7,174.0,291108.0,165.1811,165.314,164.8584,165.1431,291108.0
2019-07-16 12:20:00,174.0,174.32,173.89,174.19,232069.0,165.1431,165.4468,165.0387,165.3234,232069.0
2019-07-16 12:25:00,174.24,174.25,174.13,174.16,101645.0,165.3709,165.3804,165.2665,165.295,101645.0
2019-07-16 12:30:00,174.17,174.28,174.08,174.21,98836.0,165.3045,165.4089,165.219,165.3424,98836.0
2019-07-16 12:35:00,174.2,174.43,174.15,174.42,155674.0,165.3329,165.5512,165.2855,165.5417,155674.0
2019-07-16 12:40:00,174.41,174.47,174.17,174.27,147373.0,165.5322,165.5892,165.3045,165.3994,147373.0
2019-07-16 12:45:00,174.27,174.33,174.16,174.2,63214.0,165.3994,165.4563,165.295,165.3329,63214.0
2019-07-16 12:50:00,174.2,174.45,174.19,174.32,75850.0,165.3329,165.5702,165.3234,165.4468,75850.0
2019-07-16 12:55:00,174.32,174.35,174.2,174.28,159946.0,165.4468,165.4753,165.3329,165.4089,159946.0
2019-07-16 13:00:00,174.28,174.38,174.2,174.22,139357.0,165.4089,165.5038,165.3329,165.3519,139357.0
2019-07-16 13:05:00,174.23,174.36,174.2,174.22,114704.0,165.3614,165.4848,165.3329,165.3519,114704.0
2019-07-16 13:10:00,174.22,174.35,174.2,174.31,126944.0,165.3519,165.4753,165.3329,165.4373,126944.0
2019-07-16 13:15:00,174.32,174.37,174.2,174.21,107071.0,165.4468,165.4943,165.3329,165.3424,107071.0
2019-07-16 13:20:00,174.21,174.31,174.17,174.2,97268.0,165.3424,165.4373,165.3045,165.3329,97268.0
2019-07-16 13:25:00,174.21,174.29,174.19,174.25,86252.0,165.3424,165.4184,165.3234,165.3804,86252.0
2019-07-16 13:30:00,174.25,174.34,174.22,174.31,136865.0,165.3804,165.4658,165.3519,165.4373,136865.0
2019-07-16 13:35:00,174.31,174.34,174.22,174.3,108016.0,165.4373,165.4658,165.3519,165.4278,108016.0
2019-07-16 13:40:00,174.31,174.31,174.19,174.2,62530.0,165.4373,165.4373,165.3234,165.3329,62530.0
2019-07-16 13:45:00,174.2,174.25,174.04,174.12,96138.0,165.3329,165.3804,165.1811,165.257,96138.0
2019-07-16 13:50:00,174.11,174.14,174.01,174.05,63278.0,165.2475,165.276,165.1526,165.1906,63278.0
2019-07-16 13:55:00,174.03,174.08,173.93,173.97,97203.0,165.1716,165.219,165.0767,165.1146,97203.0
2019-07-16 14:00:00,173.96,174.1,173.96,174.08,62928.0,165.1051,165.238,165.1051,165.219,62928.0
2019-07-16 14:05:00,174.08,174.09,173.92,174.02,117912.0,165.219,165.2285,165.0672,165.1621,117912.0
2019-07-16 14:10:00,174.01,174.07,173.77,173.88,111645.0,165.1526,165.2095,164.9248,165.0292,111645.0
2019-07-16 14:15:00,173.88,173.89,173.66,173.82,94009.0,165.0292,165.0387,164.8204,164.9723,94009.0
2019-07-16 14:20:00,173.83,173.89,173.62,173.89,88703.0,164.9818,165.0387,164.7825,165.0387,88703.0
2019-07-16 14:25:00,173.88,173.92,173.74,173.8,59027.0,165.0292,165.0672,164.8963,164.9533,59027.0
2019-07-16 14:30:00,173.79,173.82,173.52,173.55,97898.0,164.9438,164.9723,164.6875,164.716,97898.0
2019-07-16 14:35:00,173.55,173.65,173.47,173.61,132392.0,164.716,164.8109,164.6401,164.773,132392.0
2019-07-16 14:40:00,173.61,173.71,173.46,173.64,111265.0,164.773,164.8679,164.6306,164.8014,111265.0
2019-07-16 14:45:00,173.64,173.8,173.46,173.79,136884.0,164.8014,164.9533,164.6306,164.9438,136884.0
2019-07-16 14:50:00,173.79,173.94,173.76,173.94,86132.0,164.9438,165.0862,164.9153,165.0862,86132.0
2019-07-16 14:55:00,173.95,173.97,173.87,173.93,99526.0,165.0957,165.1146,165.0197,165.0767,99526.0
2019-07-16 15:00:00,173.92,173.97,173.87,173.97,129793.0,165.0672,165.1146,165.0197,165.1146,129793.0
2019-07-16 15:05:00,173.96,173.99,173.88,173.93,83787.0,165.1051,165.1336,165.0292,165.0767,83787.0
2019-07-16 15:10:00,173.91,173.99,173.91,173.94,74821.0,165.0577,165.1336,165.0577,165.0862,74821.0
2019-07-16 15:15:00,173.95,173.98,173.78,173.95,66534.0,165.0957,165.1241,164.9343,165.0957,66534.0
2019-07-16 15:20:00,173.95,174.07,173.91,173.99,251602.0,165.0957,165.2095,165.0577,165.1336,251602.0
2019-07-16 15:25:00,173.99,174.0,173.93,173.99,163214.0,165.1336,165.1431,165.0767,165.1336,163214.0
2019-07-16 15:30:00,174.0,174.13,174.0,174.1,144913.0,165.1431,165.2665,165.1431,165.238,144913.0
2019-07-16 15:35:00,174.1,174.24,174.07,174.09,119989.0,165.238,165.3709,165.2095,165.2285,119989.0
2019-07-16 15:40:00,174.08,174.24,174.05,174.23,327761.0,165.219,165.3709,165.1906,165.3614,327761.0
2019-07-16 15:45:00,174.24,174.32,174.16,174.25,193066.0,165.3709,165.4468,165.295,165.3804,193066.0
2019-07-16 15:50:00,174.24,174.28,174.1,174.2,396979.0,165.3709,165.4089,165.238,165.3329,396979.0
2019-07-16 15:55:00,174.2,174.29,174.12,174.18,713835.0,165.3329,165.4184,165.257,165.314,713835.0
2019-07-17 09:30:00,172.75,174.77,172.49,174.61,640037.0,163.9567,165.8739,163.71,165.7221,640037.0
2019-07-17 09:35:00,174.59,174.91,174.3,174.83,293532.0,165.7031,166.0068,165.4278,165.9309,293532.0
2019-07-17 09:40:00,174.85,175.19,174.73,174.94,320725.0,165.9498,166.2725,165.836,166.0353,320725.0
2019-07-17 09:45:00,174.97,175.45,174.86,175.24,565844.0,166.0637,166.5193,165.9593,166.32,565844.0
2019-07-17 09:50:00,175.24,175.55,175.01,175.36,309562.0,166.32,166.6142,166.1017,166.4339,309562.0
2019-07-17 09:55:00,175.37,175.44,174.98,175.21,236264.0,166.4434,166.5098,166.0732,166.2915,236264.0
2019-07-17 10:00:00,175.21,175.28,175.11,175.15,167066.0,166.2915,166.358,166.1966,166.2346,167066.0
2019-07-17 10:05:00,175.18,175.26,174.98,174.99,137828.0,166.263,166.339,166.0732,166.0827,137828.0
2019-07-17 10:10:00,175.0,175.14,174.84,174.96,136594.0,166.0922,166.2251,165.9404,166.0542,136594.0
2019-07-17 10:15:00,174.96,175.28,174.93,174.99,147904.0,166.0542,166.358,166.0258,166.0827,147904.0
2019-07-17 10:20:00,174.99,175.29,174.92,174.99,323916.0,166.0827,166.3674,166.0163,166.0827,323916.0
2019-07-17 10:25:00,175.0,175.32,174.9,175.24,173636.0,166.0922,166.3959,165.9973,166.32,173636.0
2019-07-17 10:30:00,175.25,175.29,175.06,175.11,151162.0,166.3295,166.3674,166.1492,166.1966,151162.0
2019-07-17 10:35:00,175.1,175.31,174.97,175.27,414692.0,166.1871,166.3864,166.0637,166.3485,414692.0
2019-07-17 10:40:00,175.27,175.31,175.16,175.17,136086.0,166.3485,166.3864,166.2441,166.2536,136086.0
2019-07-17 10:45:00,175.15,175.29,175.08,175.18,372111.0,166.2346,166.3674,166.1681,166.263,372111.0
2019-07-17 10:50:00,175.17,175.18,174.67,174.77,209950.0,166.2536,166.263,165.779,165.8739,209950.0
2019-07-17 10:55:00,174.77,175.1,174.76,175.04,105977.0,165.8739,166.1871,165.8644,166.1302,105977.0
2019-07-17 11:00:00,175.03,175.17,174.95,175.04,130571.0,166.1207,166.2536,166.0448,166.1302,130571.0
2019-07-17 11:05:00,175.05,175.17,175.0,175.11,168154.0,166.1397,166.2536,166.0922,166.1966,168154.0
2019-07-17 11:10:00,175.13,175.23,175.08,175.2,152532.0,166.2156,166.3105,166.1681,166.282,152532.0
2019-07-17 11:15:00,175.2,175.26,175.09,175.15,223495.0,166.282,166.339,166.1776,166.2346,223495.0
2019-07-17 11:20:00,175.15,175.24,175.04,175.08,200222.0,166.2346,166.32,166.1302,166.1681,200222.0
2019-07-17 11:25:00,175.06,175.2,175.06,175.16,113796.0,166.1492,166.282,166.1492,166.2441,113796.0
2019-07-17 11:30:00,175.15,175.16,175.0,175.01,106890.0,166.2346,166.2441,166.0922,166.1017,106890.0
2019-07-17 11:35:00,175.0,175.07,174.97,175.01,84473.0,166.0922,166.1586,166.0637,166.1017,84473.0
2019-07-17 11:40:00,175.0,175.09,174.96,175.0,74112.0,166.0922,166.1776,166.0542,166.0922,74112.0
2019-07-17 11:45:00,175.0,175.14,174.98,175.14,90565.0,166.0922,166.2251,166.0732,166.2251,90565.0
2019-07-17 11:50:00,175.15,175.33,175.06,175.33,130613.0,166.2346,166.4054,166.1492,166.4054,130613.0
2019-07-17 11:55:00,175.33,175.46,175.31,175.45,100103.0,166.4054,166.5288,166.3864,166.5193,100103.0
2019-07-17 12:00:00,175.45,175.63,175.44,175.61,164855.0,166.5193,166.6901,166.5098,166.6712,164855.0
2019-07-17 12:05:00,175.62,175.73,175.6,175.67,174102.0,166.6807,166.7851,166.6617,166.7281,174102.0
2019-07-17 12:10:00,175.68,175.97,175.68,175.93,104575.0,166.7376,167.0128,166.7376,166.9749,104575.0
2019-07-17 12:15:00,175.93,176.02,175.91,176.01,300780.0,166.9749,167.0603,166.9559,167.0508,300780.0
2019-07-17 12:20:00,176.0,176.14,175.95,176.05,124659.0,167.0413,167.1742,166.9939,167.0888,124659.0
2019-07-17 12:25:00,176.04,176.08,176.01,176.01,85401.0,167.0793,167.1172,167.0508,167.0508,85401.0
2019-07-17 12:30:00,176.01,176.15,175.97,176.04,105132.0,167.0508,167.1837,167.0128,167.0793,105132.0
2019-07-17 12:35:00,176.03,176.11,175.99,176.04,79639.0,167.0698,167.1457,167.0318,167.0793,79639.0
2019-07-17 12:40:00,176.04,176.22,176.02,176.07,90374.0,167.0793,167.2501,167.0603,167.1077,90374.0
2019-07-17 12:45:00,176.07,176.12,175.96,176.08,83223.0,167.1077,167.1552,167.0033,167.1172,83223.0
2019-07-17 12:50:00,176.09,176.18,176.06,176.12,83893.0,167.1267,167.2121,167.0983,167.1552,83893.0
2019-07-17 12:55:00,176.14,176.18,176.03,176.04,80104.0,167.1742,167.2121,167.0698,167.0793,80104.0
2019-07-17 13:00:00,176.05,176.07,175.72,175.8,122311.0,167.0888,167.1077,166.7756,166.8515,122311.0
2019-07-17 13:05:00,175.79,175.79,175.51,175.59,98806.0,166.842,166.842,166.5763,166.6522,98806.0
2019-07-17 13:10:00,175.6,175.65,175.44,175.59,98349.0,166.6617,166.7091,166.5098,166.6522,98349.0
2019-07-17 13:15:00,175.6,175.72,175.59,175.65,77975.0,166.6617,166.7756,166.6522,166.7091,77975.0
2019-07-17 13:20:00,175.65,175.65,175.48,175.51,115998.0,166.7091,166.7091,166.5478,166.5763,115998.0
2019-07-17 13:25:00,175.51,175.57,175.38,175.51,167752.0,166.5763,166.6332,166.4529,166.5763,167752.0
2019-07-17 13:30:00,175.5,175.71,175.4,175.44,81551.0,166.5668,166.7661,166.4719,166.5098,81551.0
2019-07-17 13:35:00,175.43,175.54,175.35,175.5,63483.0,166.5003,166.6047,166.4244,166.5668,63483.0
2019-07-17 13:40:00,175.5,175.55,175.45,175.5,53508.0,166.5668,166.6142,166.5193,166.5668,53508.0
2019-07-17 13:45:00,175.51,175.51,175.39,175.42,95374.0,166.5763,166.5763,166.4624,166.4908,95374.0
2019-07-17 13:50:00,175.42,175.48,175.38,175.41,50223.0,166.4908,166.5478,166.4529,166.4813,50223.0
2019-07-17 13:55:00,175.4,175.52,175.39,175.47,52434.0,166.4719,166.5857,166.4624,166.5383,52434.0
2019-07-17 14:00:00,175.47,175.54,175.46,175.5,89171.0,166.5383,166.6047,166.5288,166.5668,89171.0
2019-07-17 14:05:00,175.49,175.52,175.29,175.33,76670.0,166.5573,166.5857,166.3674,166.4054,76670.0
2019-07-17 14:10:00,175.34,175.36,175.06,175.13,91096.0,166.4149,166.4339,166.1492,166.2156,91096.0
2019-07-17 14:15:00,175.13,175.36,175.13,175.32,75079.0,166.2156,166.4339,166.2156,166.3959,75079.0
2019-07-17 14:20:00,175.33,175.44,175.32,175.36,63685.0,166.4054,166.5098,166.3959,166.4339,63685.0
2019-07-17 14:25:00,175.37,175.45,175.36,175.38,118150.0,166.4434,166.5193,166.4339,166.4529,118150.0
2019-07-17 14:30:00,175.37,175.37,175.09,175.31,119759.0,166.4434,166.4434,166.1776,166.3864,119759.0
2019-07-17 14:35:00,175.32,175.34,175.23,175.27,84983.0,166.3959,166.4149,166.3105,166.3485,84983.0
2019-07-17 14:40:00,175.28,175.34,175.22,175.24,62413.0,166.358,166.4149,166.301,166.32,62413.0
2019-07-17 14:45:00,175.25,175.27,175.23,175.25,58947.0,166.3295,166.3485,166.3105,166.3295,58947.0
2019-07-17 14:50:00,175.26,175.37,175.14,175.31,70776.0,166.339,166.4434,166.2251,166.3864,70776.0
2019-07-17 14:55:00,175.32,175.41,175.32,175.4,99513.0,166.3959,166.4813,166.3959,166.4719,99513.0
2019-07-17 15:00:00,175.4,175.41,175.29,175.37,83520.0,166.4719,166.4813,166.3674,166.4434,83520.0
2019-07-17 15:05:00,175.38,175.56,175.36,175.5,137518.0,166.4529,166.6237,166.4339,166.5668,137518.0
2019-07-17 15:10:00,175.5,175.52,175.44,175.46,93687.0,166.5668,166.5857,166.5098,166.5288,93687.0
2019-07-17 15:15:00,175.47,175.61,175.46,175.61,101050.0,166.5383,166.6712,166.5288,166.6712,101050.0
2019-07-17 15:20:00,175.61,175.62,175.44,175.49,133739.0,166.6712,166.6807,166.5098,166.5573,133739.0
2019-07-17 15:25:00,175.48,175.49,175.33,175.37,100816.0,166.5478,166.5573,166.4054,166.4434,100816.0
2019-07-17 15:30:00,175.37,175.41,175.35,175.39,120576.0,166.4434,166.4813,166.4244,166.4624,120576.0
2019-07-17 15:35:00,175.39,175.43,175.19,175.34,178919.0,166.4624,166.5003,166.2725,166.4149,178919.0
2019-07-17 15:40:00,175.34,175.36,175.13,175.15,161940.0,166.4149,166.4339,166.2156,166.2346,161940.0
2019-07-17 15:45:00,175.15,175.22,175.14,175.19,169803.0,166.2346,166.301,166.2251,166.2725,169803.0
2019-07-17 15:50:00,175.2,175.2,174.98,175.1,467359.0,166.282,166.282,166.0732,166.1871,467359.0
2019-07-17 15:55:00,175.09,175.23,174.72,174.75,514990.0,166.1776,166.3105,165.8265,165.8549,514990.0
2019-07-18 09:30:00,173.41,174.3,173.31,174.16,605414.0,164.5831,165.4278,164.4882,165.295,605414.0
2019-07-18 09:35:00,174.16,174.4,173.92,174.13,366751.0,165.295,165.5228,165.0672,165.2665,366751.0
2019-07-18 09:40:00,174.13,174.14,173.8,173.89,251468.0,165.2665,165.276,164.9533,165.0387,251468.0
2019-07-18 09:45:00,173.89,174.08,173.6,173.72,220373.0,165.0387,165.219,164.7635,164.8774,220373.0
2019-07-18 09:50:00,173.73,174.01,173.66,173.93,160034.0,164.8869,165.1526,164.8204,165.0767,160034.0
2019-07-18 09:55:00,173.93,174.01,173.53,173.96,296865.0,165.0767,165.1526,164.697,165.1051,296865.0
2019-07-18 10:00:00,173.96,174.02,173.59,173.75,337135.0,165.1051,165.1621,164.754,164.9058,337135.0
2019-07-18 10:05:00,173.75,174.15,173.72,173.98,194736.0,164.9058,165.2855,164.8774,165.1241,194736.0
2019-07-18 10:10:00,173.98,174.03,173.77,173.91,108628.0,165.1241,165.1716,164.9248,165.0577,108628.0
2019-07-18 10:15:00,173.92,174.08,173.84,174.0,138040.0,165.0672,165.219,164.9913,165.1431,138040.0
2019-07-18 10:20:00,173.99,174.03,173.9,173.92,150046.0,165.1336,165.1716,165.0482,165.0672,150046.0
2019-07-18 10:25:00,173.92,174.01,173.8,173.92,103991.0,165.0672,165.1526,164.9533,165.0672,103991.0
2019-07-18 10:30:00,173.92,174.03,173.88,173.96,77675.0,165.0672,165.1716,165.0292,165.1051,77675.0
2019-07-18 10:35:00,173.97,173.99,173.85,173.89,96077.0,165.1146,165.1336,165.0007,165.0387,96077.0
2019-07-18 10:40:00,173.89,174.01,173.86,173.88,116117.0,165.0387,165.1526,165.0102,165.0292,116117.0
2019-07-18 10:45:00,173.89,173.99,173.84,173.85,92050.0,165.0387,165.1336,164.9913,165.0007,92050.0
2019-07-18 10:50:00,173.87,173.94,173.4,173.5,335999.0,165.0197,165.0862,164.5737,164.6686,335999.0
2019-07-18 10:55:00,173.5,173.6,173.43,173.59,289977.0,164.6686,164.7635,164.6021,164.754,289977.0
2019-07-18 11:00:00,173.59,173.94,173.58,173.85,119744.0,164.754,165.0862,164.7445,165.0007,119744.0
2019-07-18 11:05:00,173.84,173.88,173.73,173.78,75129.0,164.9913,165.0292,164.8869,164.9343,75129.0
2019-07-18 11:10:00,173.78,173.81,173.59,173.59,94854.0,164.9343,164.9628,164.754,164.754,94854.0
2019-07-18 11:15:00,173.58,173.76,173.47,173.7,153639.0,164.7445,164.9153,164.6401,164.8584,153639.0
2019-07-18 11:20:00,173.7,173.7,173.46,173.47,113261.0,164.8584,164.8584,164.6306,164.6401,113261.0
2019-07-18 11:25:00,173.49,173.69,173.35,173.39,142553.0,164.6591,164.8489,164.5262,164.5642,142553.0
2019-07-18 11:30:00,173.4,173.52,172.95,173.0,207714.0,164.5737,164.6875,164.1466,164.194,207714.0
2019-07-18 11:35:00,172.99,173.01,172.16,172.44,279797.0,164.1845,164.2035,163.3968,163.6625,279797.0
2019-07-18 11:40:00,172.44,172.72,172.41,172.64,93651.0,163.6625,163.9283,163.634,163.8523,93651.0
2019-07-18 11:45:00,172.65,172.71,172.29,172.33,96802.0,163.8618,163.9188,163.5202,163.5581,96802.0
2019-07-18 11:50:00,172.34,172.43,172.22,172.38,121024.0,163.5676,163.653,163.4537,163.6056,121024.0
2019-07-18 11:55:00,172.39,172.58,172.34,172.48,71515.0,163.6151,163.7954,163.5676,163.7005,71515.0
2019-07-18 12:00:00,172.48,172.49,172.06,172.07,171980.0,163.7005,163.71,163.3019,163.3114,171980.0
2019-07-18 12:05:00,172.08,172.79,172.06,172.78,230497.0,163.3208,163.9947,163.3019,163.9852,230497.0
2019-07-18 12:10:00,172.8,172.88,172.62,172.73,95048.0,164.0042,164.0801,163.8334,163.9378,95048.0
2019-07-18 12:15:00,172.71,172.79,172.61,172.75,78514.0,163.9188,163.9947,163.8239,163.9567,78514.0
2019-07-18 12:20:00,172.76,172.92,172.69,172.86,60880.0,163.9662,164.1181,163.8998,164.0611,60880.0
2019-07-18 12:25:00,172.87,172.93,172.77,172.78,65794.0,164.0706,164.1276,163.9757,163.9852,65794.0
2019-07-18 12:30:00,172.8,172.88,172.58,172.58,51514.0,164.0042,164.0801,163.7954,163.7954,51514.0
2019-07-18 12:35:00,172.59,172.66,172.48,172.54,83239.0,163.8049,163.8713,163.7005,163.7574,83239.0
2019-07-18 12:40:00,172.53,172.56,172.45,172.48,112051.0,163.7479,163.7764,163.672,163.7005,112051.0
2019-07-18 12:45:00,172.49,172.67,172.46,172.49,102593.0,163.71,163.8808,163.6815,163.71,102593.0
2019-07-18 12:50:00,172.49,172.53,172.43,172.52,69643.0,163.71,163.7479,163.653,163.7384,69643.0
2019-07-18 12:55:00,172.52,172.64,172.52,172.63,36417.0,163.7384,163.8523,163.7384,163.8428,36417.0
2019-07-18 13:00:00,172.64,172.72,172.46,172.59,65894.0,163.8523,163.9283,163.6815,163.8049,65894.0
2019-07-18 13:05:00,172.6,172.62,172.54,172.57,51516.0,163.8144,163.8334,163.7574,163.7859,51516.0
2019-07-18 13:10:00,172.57,172.59,172.38,172.39,74192.0,163.7859,163.8049,163.6056,163.6151,74192.0
2019-07-18 13:15:00,172.39,172.43,172.31,172.38,125654.0,163.6151,163.653,163.5391,163.6056,125654.0
2019-07-18 13:20:00,172.38,172.55,172.26,172.55,57761.0,163.6056,163.7669,163.4917,163.7669,57761.0
2019-07-18 13:25:00,172.54,172.82,172.5,172.78,72502.0,163.7574,164.0232,163.7195,163.9852,72502.0
2019-07-18 13:30:00,172.78,172.82,172.71,172.75,42592.0,163.9852,164.0232,163.9188,163.9567,42592.0
2019-07-18 13:35:00,172.75,173.04,172.74,173.02,97244.0,163.9567,164.232,163.9472,164.213,97244.0
2019-07-18 13:40:00,173.0,173.04,172.87,172.99,68689.0,164.194,164.232,164.0706,164.1845,68689.0
2019-07-18 13:45:00,172.98,173.11,172.78,172.79,68095.0,164.175,164.2984,163.9852,163.9947,68095.0
2019-07-18 13:50:00,172.79,172.84,172.58,172.64,72045.0,163.9947,164.0422,163.7954,163.8523,72045.0
2019-07-18 13:55:00,172.65,172.74,172.62,172.7,107127.0,163.8618,163.9472,163.8334,163.9093,107127.0
2019-07-18 14:00:00,172.69,172.73,172.65,172.69,64512.0,163.8998,163.9378,163.8618,163.8998,64512.0
2019-07-18 14:05:00,172.69,172.8,172.68,172.79,95052.0,163.8998,164.0042,163.8903,163.9947,95052.0
2019-07-18 14:10:00,172.79,172.8,172.56,172.64,85806.0,163.9947,164.0042,163.7764,163.8523,85806.0
2019-07-18 14:15:00,172.64,172.87,172.62,172.83,87924.0,163.8523,164.0706,163.8334,164.0327,87924.0
2019-07-18 14:20:00,172.83,173.03,172.77,172.96,104742.0,164.0327,164.2225,163.9757,164.1561,104742.0
2019-07-18 14:25:00,172.96,173.05,172.82,172.88,100472.0,164.1561,164.2415,164.0232,164.0801,100472.0
2019-07-18 14:30:00,172.88,173.09,172.84,173.09,123915.0,164.0801,164.2794,164.0422,164.2794,123915.0
2019-07-18 14:35:00,173.09,173.27,173.09,173.26,116611.0,164.2794,164.4503,164.2794,164.4408,116611.0
2019-07-18 14:40:00,173.27,173.3,173.17,173.23,65085.0,164.4503,164.4787,164.3554,164.4123,65085.0
2019-07-18 14:45:00,173.24,173.36,173.22,173.27,71430.0,164.4218,164.5357,164.4028,164.4503,71430.0
2019-07-18 14:50:00,173.25,173.31,173.16,173.27,53333.0,164.4313,164.4882,164.3459,164.4503,53333.0
2019-07-18 14:55:00,173.27,173.5,173.25,173.5,99336.0,164.4503,164.6686,164.4313,164.6686,99336.0
2019-07-18 15:00:00,173.49,173.5,173.4,173.43,90685.0,164.6591,164.6686,164.5737,164.6021,90685.0
2019-07-18 15:05:00,173.43,173.45,173.32,173.4,69526.0,164.6021,164.6211,164.4977,164.5737,69526.0
2019-07-18 15:10:00,173.4,173.44,173.28,173.35,71116.0,164.5737,164.6116,164.4598,164.5262,71116.0
2019-07-18 15:15:00,173.34,173.36,173.2,173.29,53028.0,164.5167,164.5357,164.3838,164.4693,53028.0
2019-07-18 15:20:00,173.3,173.3,172.99,173.0,91100.0,164.4787,164.4787,164.1845,164.194,91100.0
2019-07-18 15:25:00,173.0,173.0,172.79,172.83,97688.0,164.194,164.194,163.9947,164.0327,97688.0
2019-07-18 15:30:00,172.82,172.84,172.7,172.74,113460.0,164.0232,164.0422,163.9093,163.9472,113460.0
2019-07-18 15:35:00,172.74,172.83,172.64,172.67,122987.0,163.9472,164.0327,163.8523,163.8808,122987.0
2019-07-18 15:40:00,172.68,172.68,172.53,172.55,151086.0,163.8903,163.8903,163.7479,163.7669,151086.0
2019-07-18 15:45:00,172.55,172.85,172.46,172.85,252905.0,163.7669,164.0516,163.6815,164.0516,252905.0
2019-07-18 15:50:00,172.84,173.08,172.84,172.95,216718.0,164.0422,164.2699,164.0422,164.1466,216718.0
2019-07-18 15:55:00,172.95,172.99,172.78,172.81,343223.0,164.1466,164.1845,163.9852,164.0137,343223.0
2019-07-19 09:30:00,174.87,175.13,174.71,174.98,676208.0,165.9688,166.2156,165.817,166.0732,676208.0
2019-07-19 09:35:00,174.99,175.05,174.23,174.46,325601.0,166.0827,166.1397,165.3614,165.5797,325601.0
2019-07-19 09:40:00,174.51,174.95,174.49,174.83,281522.0,165.6272,166.0448,165.6082,165.9309,281522.0
2019-07-19 09:45:00,174.82,174.96,174.6,174.95,255217.0,165.9214,166.0542,165.7126,166.0448,255217.0
2019-07-19 09:50:00,174.94,174.96,174.7,174.84,214142.0,166.0353,166.0542,165.8075,165.9404,214142.0
2019-07-19 09:55:00,174.83,174.96,174.7,174.87,251915.0,165.9309,166.0542,165.8075,165.9688,251915.0
2019-07-19 10:00:00,174.85,174.96,174.71,174.83,171342.0,165.9498,166.0542,165.817,165.9309,171342.0
2019-07-19 10:05:00,174.84,174.91,174.65,174.76,186083.0,165.9404,166.0068,165.76,165.8644,186083.0
2019-07-19 10:10:00,174.75,174.88,174.7,174.83,200481.0,165.8549,165.9783,165.8075,165.9309,200481.0
2019-07-19 10:15:00,174.83,174.96,174.82,174.9,231528.0,165.9309,166.0542,165.9214,165.9973,231528.0
2019-07-19 10:20:00,174.9,174.95,174.81,174.89,163591.0,165.9973,166.0448,165.9119,165.9878,163591.0
2019-07-19 10:25:00,174.9,174.96,174.53,174.89,148699.0,165.9973,166.0542,165.6461,165.9878,148699.0
2019-07-19 10:30:00,174.88,174.88,174.72,174.82,111540.0,165.9783,165.9783,165.8265,165.9214,111540.0
2019-07-19 10:35:00,174.83,174.96,174.7,174.91,189115.0,165.9309,166.0542,165.8075,166.0068,189115.0
2019-07-19 10:40:00,174.92,175.15,174.89,175.06,236164.0,166.0163,166.2346,165.9878,166.1492,236164.0
2019-07-19 10:45:00,175.05,175.11,174.96,175.04,127905.0,166.1397,166.1966,166.0542,166.1302,127905.0
2019-07-19 10:50:00,175.03,175.13,174.85,174.87,137534.0,166.1207,166.2156,165.9498,165.9688,137534.0
2019-07-19 10:55:00,174.9,175.03,174.83,174.88,150007.0,165.9973,166.1207,165.9309,165.9783,150007.0
2019-07-19 11:00:00,174.94,175.0,174.85,174.87,86051.0,166.0353,166.0922,165.9498,165.9688,86051.0
2019-07-19 11:05:00,174.88,174.94,174.86,174.88,76461.0,165.9783,166.0353,165.9593,165.9783,76461.0
2019-07-19 11:10:00,174.89,174.96,174.84,174.85,83989.0,165.9878,166.0542,165.9404,165.9498,83989.0
2019-07-19 11:15:00,174.85,174.94,174.8,174.92,107286.0,165.9498,166.0353,165.9024,166.0163,107286.0
2019-07-19 11:20:00,174.92,174.95,174.76,174.84,105905.0,166.0163,166.0448,165.8644,165.9404,105905.0
2019-07-19 11:25:00,174.84,174.87,174.76,174.86,68695.0,165.9404,165.9688,165.8644,165.9593,68695.0
2019-07-19 11:30:00,174.87,174.93,174.85,174.88,100717.0,165.9688,166.0258,165.9498,165.9783,100717.0
2019-07-19 11:35:00,174.89,174.9,174.58,174.7,137163.0,165.9878,165.9973,165.6936,165.8075,137163.0
2019-07-19 11:40:00,174.71,174.73,174.37,174.62,145926.0,165.817,165.836,165.4943,165.7316,145926.0
2019-07-19 11:45:00,174.63,174.65,174.49,174.61,65029.0,165.741,165.76,165.6082,165.7221,65029.0
2019-07-19 11:50:00,174.62,174.78,174.62,174.78,72271.0,165.7316,165.8834,165.7316,165.8834,72271.0
2019-07-19 11:55:00,174.78,174.9,174.7,174.82,78079.0,165.8834,165.9973,165.8075,165.9214,78079.0
2019-07-19 12:00:00,174.82,174.87,174.79,174.83,54370.0,165.9214,165.9688,165.8929,165.9309,54370.0
2019-07-19 12:05:00,174.85,174.89,174.79,174.81,80587.0,165.9498,165.9878,165.8929,165.9119,80587.0
2019-07-19 12:10:00,174.82,174.91,174.81,174.9,97764.0,165.9214,166.0068,165.9119,165.9973,97764.0
2019-07-19 12:15:00,174.9,174.93,174.88,174.91,135437.0,165.9973,166.0258,165.9783,166.0068,135437.0
2019-07-19 12:20:00,174.91,174.92,174.86,174.9,132078.0,166.0068,166.0163,165.9593,165.9973,132078.0
2019-07-19 12:25:00,174.91,174.94,174.87,174.93,109412.0,166.0068,166.0353,165.9688,166.0258,109412.0
2019-07-19 12:30:00,174.93,174.97,174.85,174.9,146615.0,166.0258,166.0637,165.9498,165.9973,146615.0
2019-07-19 12:35:00,174.9,174.94,174.82,174.9,101408.0,165.9973,166.0353,165.9214,165.9973,101408.0
2019-07-19 12:40:00,174.9,174.93,174.78,174.81,63933.0,165.9973,166.0258,165.8834,165.9119,63933.0
2019-07-19 12:45:00,174.82,174.89,174.8,174.81,71501.0,165.9214,165.9878,165.9024,165.9119,71501.0
2019-07-19 12:50:00,174.82,174.92,174.79,174.81,79667.0,165.9214,166.0163,165.8929,165.9119,79667.0
2019-07-19 12:55:00,174.81,174.82,174.71,174.73,67695.0,165.9119,165.9214,165.817,165.836,67695.0
2019-07-19 13:00:00,174.73,174.75,174.66,174.7,44841.0,165.836,165.8549,165.7695,165.8075,44841.0
2019-07-19 13:05:00,174.7,174.77,174.7,174.73,45642.0,165.8075,165.8739,165.8075,165.836,45642.0
2019-07-19 13:10:00,174.75,174.86,174.73,174.86,42930.0,165.8549,165.9593,165.836,165.9593,42930.0
2019-07-19 13:15:00,174.86,174.88,174.75,174.77,84645.0,165.9593,165.9783,165.8549,165.8739,84645.0
2019-07-19 13:20:00,174.77,174.86,174.76,174.83,42499.0,165.8739,165.9593,165.8644,165.9309,42499.0
2019-07-19 13:25:00,174.82,174.9,174.79,174.87,58159.0,165.9214,165.9973,165.8929,165.9688,58159.0
2019-07-19 13:30:00,174.87,174.89,174.81,174.86,53179.0,165.9688,165.9878,165.9119,165.9593,53179.0
2019-07-19 13:35:00,174.86,174.89,174.81,174.84,93913.0,165.9593,165.9878,165.9119,165.9404,93913.0
2019-07-19 13:40:00,174.84,174.91,174.75,174.76,78912.0,165.9404,166.0068,165.8549,165.8644,78912.0
2019-07-19 13:45:00,174.77,174.87,174.77,174.84,43927.0,165.8739,165.9688,165.8739,165.9404,43927.0
2019-07-19 13:50:00,174.84,174.9,174.73,174.79,81658.0,165.9404,165.9973,165.836,165.8929,81658.0
2019-07-19 13:55:00,174.79,174.79,174.55,174.74,68290.0,165.8929,165.8929,165.6651,165.8454,68290.0
2019-07-19 14:00:00,174.74,174.95,174.67,174.85,127746.0,165.8454,166.0448,165.779,165.9498,127746.0
2019-07-19 14:05:00,174.85,174.87,174.67,174.67,108272.0,165.9498,165.9688,165.779,165.779,108272.0
2019-07-19 14:10:00,174.66,174.72,174.45,174.56,183856.0,165.7695,165.8265,165.5702,165.6746,183856.0
2019-07-19 14:15:00,174.56,174.56,174.39,174.47,92401.0,165.6746,165.6746,165.5133,165.5892,92401.0
2019-07-19 14:20:00,174.47,174.6,174.2,174.22,111790.0,165.5892,165.7126,165.3329,165.3519,111790.0
2019-07-19 14:25:00,174.2,174.38,174.01,174.03,114255.0,165.3329,165.5038,165.1526,165.1716,114255.0
2019-07-19 14:30:00,174.03,174.21,173.91,173.96,125597.0,165.1716,165.3424,165.0577,165.1051,125597.0
2019-07-19 14:35:00,173.96,174.15,173.91,174.12,92733.0,165.1051,165.2855,165.0577,165.257,92733.0
2019-07-19 14:40:00,174.12,174.25,174.08,174.21,68182.0,165.257,165.3804,165.219,165.3424,68182.0
2019-07-19 14:45:00,174.2,174.25,174.13,174.19,76076.0,165.3329,165.3804,165.2665,165.3234,76076.0
2019-07-19 14:50:00,174.21,174.31,174.15,174.15,107444.0,165.3424,165.4373,165.2855,165.2855,107444.0
2019-07-19 14:55:00,174.15,174.18,174.05,174.05,87348.0,165.2855,165.314,165.1906,165.1906,87348.0
2019-07-19 15:00:00,174.05,174.08,173.65,173.68,128475.0,165.1906,165.219,164.8109,164.8394,128475.0
2019-07-19 15:05:00,173.67,173.86,173.6,173.84,118282.0,164.8299,165.0102,164.7635,164.9913,118282.0
2019-07-19 15:10:00,173.84,173.89,173.76,173.85,66387.0,164.9913,165.0387,164.9153,165.0007,66387.0
2019-07-19 15:15:00,173.85,173.92,173.8,173.87,71423.0,165.0007,165.0672,164.9533,165.0197,71423.0
2019-07-19 15:20:00,173.87,173.94,173.65,173.88,134290.0,165.0197,165.0862,164.8109,165.0292,134290.0
2019-07-19 15:25:00,173.88,174.03,173.87,173.96,124993.0,165.0292,165.1716,165.0197,165.1051,124993.0
2019-07-19 15:30:00,173.96,174.08,173.84,173.88,145076.0,165.1051,165.219,164.9913,165.0292,145076.0
2019-07-19 15:35:00,173.89,173.91,173.72,173.78,124071.0,165.0387,165.0577,164.8774,164.9343,124071.0
2019-07-19 15:40:00,173.79,174.0,173.77,173.96,133919.0,164.9438,165.1431,164.9248,165.1051,133919.0
2019-07-19 15:45:00,173.96,173.96,173.28,173.29,210194.0,165.1051,165.1051,164.4598,164.4693,210194.0
2019-07-19 15:50:00,173.3,173.8,173.26,173.8,268913.0,164.4787,164.9533,164.4408,164.9533,268913.0
2019-07-19 15:55:00,173.8,173.8,173.0,173.0,493959.0,164.9533,164.9533,164.194,164.194,493959.0
2019-07-22 09:30:00,173.5,173.85,172.51,173.05,866131.0,164.6686,165.0007,163.729,164.2415,866131.0
2019-07-22 09:35:00,173.06,173.46,172.9,173.06,450827.0,164.251,164.6306,164.0991,164.251,450827.0
2019-07-22 09:40:00,173.06,173.46,172.93,173.1,356811.0,164.251,164.6306,164.1276,164.2889,356811.0
2019-07-22 09:45:00,173.12,173.47,173.07,173.17,352420.0,164.3079,164.6401,164.2605,164.3554,352420.0
2019-07-22 09:50:00,173.19,173.44,172.76,173.12,297975.0,164.3743,164.6116,163.9662,164.3079,297975.0
2019-07-22 09:55:00,173.1,173.17,172.48,172.85,314032.0,164.2889,164.3554,163.7005,164.0516,314032.0
2019-07-22 10:00:00,172.84,173.14,172.69,172.9,354982.0,164.0422,164.3269,163.8998,164.0991,354982.0
2019-07-22 10:05:00,172.9,172.91,172.33,172.58,268194.0,164.0991,164.1086,163.5581,163.7954,268194.0
2019-07-22 10:10:00,172.59,172.8,172.34,172.47,189032.0,163.8049,164.0042,163.5676,163.691,189032.0
2019-07-22 10:15:00,172.46,172.47,171.88,172.16,283360.0,163.6815,163.691,163.131,163.3968,283360.0
2019-07-22 10:20:00,172.12,172.21,171.89,171.95,337774.0,163.3588,163.4442,163.1405,163.1975,337774.0
2019-07-22 10:25:00,171.96,172.21,171.91,172.01,158938.0,163.207,163.4442,163.1595,163.2544,158938.0
2019-07-22 10:30:00,172.02,172.12,171.62,171.66,231326.0,163.2639,163.3588,162.8843,162.9222,231326.0
2019-07-22 10:35:00,171.64,172.42,171.63,172.3,225367.0,162.9032,163.6435,162.8937,163.5296,225367.0
2019-07-22 10:40:00,172.31,172.31,171.72,171.84,189849.0,163.5391,163.5391,162.9792,163.0931,189849.0
2019-07-22 10:45:00,171.82,171.89,171.54,171.72,192935.0,163.0741,163.1405,162.8083,162.9792,192935.0
2019-07-22 10:50:00,171.74,171.9,171.48,171.62,199955.0,162.9982,163.15,162.7514,162.8843,199955.0
2019-07-22 10:55:00,171.63,171.82,171.43,171.82,175880.0,162.8937,163.0741,162.7039,163.0741,175880.0
2019-07-22 11:00:00,171.78,172.01,171.76,171.82,221530.0,163.0361,163.2544,163.0171,163.0741,221530.0
2019-07-22 11:05:00,171.84,172.16,171.84,172.05,189909.0,163.0931,163.3968,163.0931,163.2924,189909.0
2019-07-22 11:10:00,172.01,172.2,171.83,171.9,160328.0,163.2544,163.4347,163.0836,163.15,160328.0
2019-07-22 11:15:00,171.9,171.97,171.77,171.89,133944.0,163.15,163.2164,163.0266,163.1405,133944.0
2019-07-22 11:20:00,171.89,172.08,171.81,171.94,208096.0,163.1405,163.3208,163.0646,163.188,208096.0
2019-07-22 11:25:00,171.94,172.02,171.63,171.84,146147.0,163.188,163.2639,162.8937,163.0931,146147.0
2019-07-22 11:30:00,171.84,172.57,171.84,172.49,116518.0,163.0931,163.7859,163.0931,163.71,116518.0
2019-07-22 11:35:00,172.51,173.03,172.48,172.99,148004.0,163.729,164.2225,163.7005,164.1845,148004.0
2019-07-22 11:40:00,172.98,173.23,172.91,172.97,248156.0,164.175,164.4123,164.1086,164.1655,248156.0
2019-07-22 11:45:00,172.97,172.97,172.65,172.73,95981.0,164.1655,164.1655,163.8618,163.9378,95981.0
2019-07-22 11:50:00,172.72,172.82,172.48,172.59,125731.0,163.9283,164.0232,163.7005,163.8049,125731.0
2019-07-22 11:55:00,172.57,172.68,172.41,172.49,103747.0,163.7859,163.8903,163.634,163.71,103747.0
2019-07-22 12:00:00,172.48,172.57,172.31,172.41,73584.0,163.7005,163.7859,163.5391,163.634,73584.0
2019-07-22 12:05:00,172.41,172.57,172.36,172.45,87388.0,163.634,163.7859,163.5866,163.672,87388.0
2019-07-22 12:10:00,172.44,172.86,172.42,172.8,116916.0,163.6625,164.0611,163.6435,164.0042,116916.0
2019-07-22 12:15:00,172.8,172.81,172.56,172.64,91633.0,164.0042,164.0137,163.7764,163.8523,91633.0
2019-07-22 12:20:00,172.63,172.65,172.46,172.51,74579.0,163.8428,163.8618,163.6815,163.729,74579.0
2019-07-22 12:25:00,172.53,172.57,172.42,172.46,66649.0,163.7479,163.7859,163.6435,163.6815,66649.0
2019-07-22 12:30:00,172.46,172.48,172.4,172.42,52470.0,163.6815,163.7005,163.6246,163.6435,52470.0
2019-07-22 12:35:00,172.43,172.55,172.38,172.41,71409.0,163.653,163.7669,163.6056,163.634,71409.0
2019-07-22 12:40:00,172.38,172.5,172.35,172.47,65230.0,163.6056,163.7195,163.5771,163.691,65230.0
2019-07-22 12:45:00,172.46,172.8,172.45,172.59,110045.0,163.6815,164.0042,163.672,163.8049,110045.0
2019-07-22 12:50:00,172.59,172.8,172.59,172.78,90979.0,163.8049,164.0042,163.8049,163.9852,90979.0
2019-07-22 12:55:00,172.77,172.94,172.72,172.93,70934.0,163.9757,164.1371,163.9283,164.1276,70934.0
2019-07-22 13:00:00,172.94,173.05,172.83,172.92,91473.0,164.1371,164.2415,164.0327,164.1181,91473.0
2019-07-22 13:05:00,172.92,173.05,172.82,172.83,68710.0,164.1181,164.2415,164.0232,164.0327,68710.0
2019-07-22 13:10:00,172.82,172.96,172.74,172.84,64986.0,164.0232,164.1561,163.9472,164.0422,64986.0
2019-07-22 13:15:00,172.84,172.97,172.81,172.91,65794.0,164.0422,164.1655,164.0137,164.1086,65794.0
2019-07-22 13:20:00,172.91,173.09,172.91,173.02,89304.0,164.1086,164.2794,164.1086,164.213,89304.0
2019-07-22 13:25:00,173.02,173.16,172.96,173.11,115588.0,164.213,164.3459,164.1561,164.2984,115588.0
2019-07-22 13:30:00,173.09,173.44,173.09,173.39,113148.0,164.2794,164.6116,164.2794,164.5642,113148.0
2019-07-22 13:35:00,173.38,173.8,173.35,173.78,148848.0,164.5547,164.9533,164.5262,164.9343,148848.0
2019-07-22 13:40:00,173.78,173.95,173.74,173.91,122780.0,164.9343,165.0957,164.8963,165.0577,122780.0
2019-07-22 13:45:00,173.91,173.92,173.67,173.82,89387.0,165.0577,165.0672,164.8299,164.9723,89387.0
2019-07-22 13:50:00,173.8,173.9,173.78,173.88,70479.0,164.9533,165.0482,164.9343,165.0292,70479.0
2019-07-22 13:55:00,173.88,174.04,173.87,173.97,112746.0,165.0292,165.1811,165.0197,165.1146,112746.0
2019-07-22 14:00:00,173.97,174.25,173.93,174.2,129797.0,165.1146,165.3804,165.0767,165.3329,129797.0
2019-07-22 14:05:00,174.19,174.28,173.98,174.03,122082.0,165.3234,165.4089,165.1241,165.1716,122082.0
2019-07-22 14:10:00,174.03,174.19,173.91,173.97,94729.0,165.1716,165.3234,165.0577,165.1146,94729.0
2019-07-22 14:15:00,173.98,174.24,173.96,174.2,90800.0,165.1241,165.3709,165.1051,165.3329,90800.0
2019-07-22 14:20:00,174.19,174.21,173.98,174.09,139296.0,165.3234,165.3424,165.1241,165.2285,139296.0
2019-07-22 14:25:00,174.08,174.11,173.81,173.84,137997.0,165.219,165.2475,164.9628,164.9913,137997.0
2019-07-22 14:30:00,173.84,173.89,173.66,173.67,123752.0,164.9913,165.0387,164.8204,164.8299,123752.0
2019-07-22 14:35:00,173.67,173.72,173.47,173.63,94612.0,164.8299,164.8774,164.6401,164.7919,94612.0
2019-07-22 14:40:00,173.62,173.86,173.57,173.69,90045.0,164.7825,165.0102,164.735,164.8489,90045.0
2019-07-22 14:45:00,173.7,173.98,173.69,173.93,107787.0,164.8584,165.1241,164.8489,165.0767,107787.0
2019-07-22 14:50:00,173.93,174.1,173.91,174.05,108440.0,165.0767,165.238,165.0577,165.1906,108440.0
2019-07-22 14:55:00,174.05,174.2,173.95,174.11,113991.0,165.1906,165.3329,165.0957,165.2475,113991.0
2019-07-22 15:00:00,174.11,174.2,174.03,174.19,135169.0,165.2475,165.3329,165.1716,165.3234,135169.0
2019-07-22 15:05:00,174.19,174.27,174.16,174.18,129106.0,165.3234,165.3994,165.295,165.314,129106.0
2019-07-22 15:10:00,174.18,174.24,174.01,174.02,122122.0,165.314,165.3709,165.1526,165.1621,122122.0
2019-07-22 15:15:00,174.03,174.24,173.84,173.87,111090.0,165.1716,165.3709,164.9913,165.0197,111090.0
2019-07-22 15:20:00,173.87,173.94,173.71,173.81,121905.0,165.0197,165.0862,164.8679,164.9628,121905.0
2019-07-22 15:25:00,173.82,173.97,173.76,173.81,116012.0,164.9723,165.1146,164.9153,164.9628,116012.0
2019-07-22 15:30:00,173.8,173.93,173.66,173.67,160334.0,164.9533,165.0767,164.8204,164.8299,160334.0
2019-07-22 15:35:00,173.68,174.01,173.68,173.94,158805.0,164.8394,165.1526,164.8394,165.0862,158805.0
2019-07-22 15:40:00,173.94,173.97,173.85,173.91,159118.0,165.0862,165.1146,165.0007,165.0577,159118.0
2019-07-22 15:45:00,173.9,174.0,173.76,173.76,246539.0,165.0482,165.1431,164.9153,164.9153,246539.0
2019-07-22 15:50:00,173.76,174.0,173.76,173.77,274806.0,164.9153,165.1431,164.9153,164.9248,274806.0
2019-07-22 15:55:00,173.77,174.01,173.76,174.0,472996.0,164.9248,165.1526,164.9153,165.1431,472996.0
2019-07-23 09:30:00,175.39,175.82,174.94,175.24,848982.0,166.4624,166.8705,166.0353,166.32,848982.0
2019-07-23 09:35:00,175.23,175.74,174.84,175.05,539539.0,166.3105,166.7945,165.9404,166.1397,539539.0
2019-07-23 09:40:00,175.06,175.75,175.06,175.71,369989.0,166.1492,166.804,166.1492,166.7661,369989.0
2019-07-23 09:45:00,175.75,175.99,175.57,175.97,364036.0,166.804,167.0318,166.6332,167.0128,364036.0
2019-07-23 09:50:00,175.98,176.4,175.83,176.38,405071.0,167.0223,167.4209,166.88,167.402,405071.0
2019-07-23 09:55:00,176.38,176.41,175.92,176.06,380471.0,167.402,167.4304,166.9654,167.0983,380471.0
2019-07-23 10:00:00,176.07,176.8,175.97,176.77,350874.0,167.1077,167.8006,167.0128,167.7721,350874.0
2019-07-23 10:05:00,176.77,176.78,176.16,176.17,273445.0,167.7721,167.7816,167.1932,167.2027,273445.0
2019-07-23 10:10:00,176.16,176.39,175.72,175.82,311731.0,167.1932,167.4115,166.7756,166.8705,311731.0
2019-07-23 10:15:00,175.81,175.98,175.6,175.76,222178.0,166.861,167.0223,166.6617,166.8135,222178.0
2019-07-23 10:20:00,175.76,176.11,175.69,176.0,251371.0,166.8135,167.1457,166.7471,167.0413,251371.0
2019-07-23 10:25:00,175.99,176.3,175.57,175.65,216482.0,167.0318,167.326,166.6332,166.7091,216482.0
2019-07-23 10:30:00,175.65,175.75,175.49,175.75,148637.0,166.7091,166.804,166.5573,166.804,148637.0
2019-07-23 10:35:00,175.74,175.87,175.49,175.66,146868.0,166.7945,166.9179,166.5573,166.7186,146868.0
2019-07-23 10:40:00,175.68,175.95,175.59,175.6,121884.0,166.7376,166.9939,166.6522,166.6617,121884.0
2019-07-23 10:45:00,175.62,175.78,175.41,175.58,128341.0,166.6807,166.8325,166.4813,166.6427,128341.0
2019-07-23 10:50:00,175.58,175.81,175.52,175.67,111641.0,166.6427,166.861,166.5857,166.7281,111641.0
2019-07-23 10:55:00,175.69,175.99,175.56,175.95,145856.0,166.7471,167.0318,166.6237,166.9939,145856.0
2019-07-23 11:00:00,175.95,176.04,175.8,175.85,111692.0,166.9939,167.0793,166.8515,166.8989,111692.0
2019-07-23 11:05:00,175.84,176.1,175.73,175.86,150909.0,166.8895,167.1362,166.7851,166.9084,150909.0
2019-07-23 11:10:00,175.87,176.11,175.86,175.99,136698.0,166.9179,167.1457,166.9084,167.0318,136698.0
2019-07-23 11:15:00,175.99,176.1,175.94,175.96,110194.0,167.0318,167.1362,166.9844,167.0033,110194.0
2019-07-23 11:20:00,175.96,176.05,175.81,176.03,113387.0,167.0033,167.0888,166.861,167.0698,113387.0
2019-07-23 11:25:00,176.03,176.03,175.52,175.52,121648.0,167.0698,167.0698,166.5857,166.5857,121648.0
2019-07-23 11:30:00,175.53,175.58,175.37,175.57,132282.0,166.5952,166.6427,166.4434,166.6332,132282.0
2019-07-23 11:35:00,175.56,175.58,175.16,175.29,134090.0,166.6237,166.6427,166.2441,166.3674,134090.0
2019-07-23 11:40:00,175.28,175.5,175.21,175.44,112419.0,166.358,166.5668,166.2915,166.5098,112419.0
2019-07-23 11:45:00,175.45,175.47,175.08,175.34,102013.0,166.5193,166.5383,166.1681,166.4149,102013.0
2019-07-23 11:50:00,175.34,175.48,175.31,175.43,64722.0,166.4149,166.5478,166.3864,166.5003,64722.0
2019-07-23 11:55:00,175.44,175.45,175.3,175.43,75473.0,166.5098,166.5193,166.3769,166.5003,75473.0
2019-07-23 12:00:00,175.44,175.51,175.26,175.27,116798.0,166.5098,166.5763,166.339,166.3485,116798.0
2019-07-23 12:05:00,175.25,175.63,175.1,175.61,85921.0,166.3295,166.6901,166.1871,166.6712,85921.0
2019-07-23 12:10:00,175.62,175.71,175.49,175.58,68714.0,166.6807,166.7661,166.5573,166.6427,68714.0
2019-07-23 12:15:00,175.58,175.74,175.55,175.69,74133.0,166.6427,166.7945,166.6142,166.7471,74133.0
2019-07-23 12:20:00,175.7,175.85,175.7,175.78,66306.0,166.7566,166.8989,166.7566,166.8325,66306.0
2019-07-23 12:25:00,175.78,175.78,175.53,175.73,56257.0,166.8325,166.8325,166.5952,166.7851,56257.0
2019-07-23 12:30:00,175.72,175.77,175.53,175.77,75100.0,166.7756,166.823,166.5952,166.823,75100.0
2019-07-23 12:35:00,175.77,175.83,175.72,175.81,50440.0,166.823,166.88,166.7756,166.861,50440.0
2019-07-23 12:40:00,175.8,175.83,175.72,175.73,52707.0,166.8515,166.88,166.7756,166.7851,52707.0
2019-07-23 12:45:00,175.73,175.83,175.63,175.75,65159.0,166.7851,166.88,166.6901,166.804,65159.0
2019-07-23 12:50:00,175.75,175.75,175.67,175.67,43239.0,166.804,166.804,166.7281,166.7281,43239.0
2019-07-23 12:55:00,175.68,175.81,175.59,175.77,53450.0,166.7376,166.861,166.6522,166.823,53450.0
2019-07-23 13:00:00,175.77,175.88,175.75,175.8,49141.0,166.823,166.9274,166.804,166.8515,49141.0
2019-07-23 13:05:00,175.8,176.07,175.8,176.0,82770.0,166.8515,167.1077,166.8515,167.0413,82770.0
2019-07-23 13:10:00,175.98,176.04,175.78,175.84,57630.0,167.0223,167.0793,166.8325,166.8895,57630.0
2019-07-23 13:15:00,175.83,175.86,175.7,175.78,68043.0,166.88,166.9084,166.7566,166.8325,68043.0
2019-07-23 13:20:00,175.76,175.89,175.73,175.8,66758.0,166.8135,166.9369,166.7851,166.8515,66758.0
2019-07-23 13:25:00,175.81,175.93,175.76,175.93,56850.0,166.861,166.9749,166.8135,166.9749,56850.0
2019-07-23 13:30:00,175.96,176.13,175.9,176.09,66371.0,167.0033,167.1647,166.9464,167.1267,66371.0
2019-07-23 13:35:00,176.08,176.18,176.07,176.15,94110.0,167.1172,167.2121,167.1077,167.1837,94110.0
2019-07-23 13:40:00,176.15,177.16,176.14,176.94,483224.0,167.1837,168.1423,167.1742,167.9335,483224.0
2019-07-23 13:45:00,176.94,177.42,176.94,177.41,237617.0,167.9335,168.389,167.9335,168.3795,237617.0
2019-07-23 13:50:00,177.41,177.56,176.97,177.04,217528.0,168.3795,168.5219,167.9619,168.0284,217528.0
2019-07-23 13:55:00,177.04,177.3,176.86,176.87,201436.0,168.0284,168.2751,167.8575,167.867,201436.0
2019-07-23 14:00:00,176.88,177.12,176.59,176.61,223049.0,167.8765,168.1043,167.6013,167.6203,223049.0
2019-07-23 14:05:00,176.6,176.73,176.43,176.48,157480.0,167.6108,167.7342,167.4494,167.4969,157480.0
2019-07-23 14:10:00,176.46,176.59,176.39,176.5,125931.0,167.4779,167.6013,167.4115,167.5159,125931.0
2019-07-23 14:15:00,176.49,176.59,176.32,176.58,138387.0,167.5064,167.6013,167.345,167.5918,138387.0
2019-07-23 14:20:00,176.6,176.77,176.39,176.43,220058.0,167.6108,167.7721,167.4115,167.4494,220058.0
2019-07-23 14:25:00,176.41,177.06,176.35,177.05,174615.0,167.4304,168.0474,167.3735,168.0379,174615.0
2019-07-23 14:30:00,177.04,177.37,177.01,177.36,125743.0,168.0284,168.3416,167.9999,168.3321,125743.0
2019-07-23 14:35:00,177.38,177.9,177.38,177.88,216462.0,168.3511,168.8446,168.3511,168.8256,216462.0
2019-07-23 14:40:00,177.86,178.3,177.86,178.05,524874.0,168.8066,169.2242,168.8066,168.987,524874.0
2019-07-23 14:45:00,178.04,178.05,177.58,177.6,217994.0,168.9775,168.987,168.5409,168.5599,217994.0
2019-07-23 14:50:00,177.61,177.86,177.51,177.74,207186.0,168.5694,168.8066,168.4744,168.6927,207186.0
2019-07-23 14:55:00,177.73,177.78,177.5,177.63,126469.0,168.6832,168.7307,168.465,168.5883,126469.0
2019-07-23 15:00:00,177.63,177.79,177.36,177.49,150344.0,168.5883,168.7402,168.3321,168.4555,150344.0
2019-07-23 15:05:00,177.49,177.57,177.27,177.34,157242.0,168.4555,168.5314,168.2467,168.3131,157242.0
2019-07-23 15:10:00,177.34,177.56,177.33,177.53,104322.0,168.3131,168.5219,168.3036,168.4934,104322.0
2019-07-23 15:15:00,177.54,177.54,177.25,177.28,131698.0,168.5029,168.5029,168.2277,168.2562,131698.0
2019-07-23 15:20:00,177.28,177.68,177.27,177.67,173691.0,168.2562,168.6358,168.2467,168.6263,173691.0
2019-07-23 15:25:00,177.68,177.79,177.59,177.7,162009.0,168.6358,168.7402,168.5504,168.6548,162009.0
2019-07-23 15:30:00,177.68,177.69,177.41,177.53,187436.0,168.6358,168.6453,168.3795,168.4934,187436.0
2019-07-23 15:35:00,177.53,177.83,177.53,177.78,204843.0,168.4934,168.7782,168.4934,168.7307,204843.0
2019-07-23 15:40:00,177.77,178.0,177.72,177.93,275851.0,168.7212,168.9395,168.6738,168.8731,275851.0
2019-07-23 15:45:00,177.92,178.1,177.86,178.08,421241.0,168.8636,169.0344,168.8066,169.0154,421241.0
2019-07-23 15:50:00,178.07,178.09,177.9,178.0,412720.0,169.0059,169.0249,168.8446,168.9395,412720.0
2019-07-23 15:55:00,178.0,178.64,177.99,178.25,1090638.0,168.9395,169.5469,168.93,169.1768,1090638.0
2019-07-24 09:30:00,178.0,178.69,177.75,177.86,954060.0,168.9395,169.5944,168.7022,168.8066,954060.0
2019-07-24 09:35:00,177.87,177.9,177.3,177.62,425901.0,168.8161,168.8446,168.2751,168.5788,425901.0
2019-07-24 09:40:00,177.64,178.29,177.56,177.86,310764.0,168.5978,169.2147,168.5219,168.8066,310764.0
2019-07-24 09:45:00,177.88,178.0,177.23,177.5,299989.0,168.8256,168.9395,168.2087,168.465,299989.0
2019-07-24 09:50:00,177.5,177.53,177.0,177.22,270243.0,168.465,168.4934,167.9904,168.1992,270243.0
2019-07-24 09:55:00,177.22,177.5,176.93,177.38,285909.0,168.1992,168.465,167.924,168.3511,285909.0
2019-07-24 10:00:00,177.35,177.42,177.01,177.16,133163.0,168.3226,168.389,167.9999,168.1423,133163.0
2019-07-24 10:05:00,177.15,177.74,177.15,177.65,163129.0,168.1328,168.6927,168.1328,168.6073,163129.0
2019-07-24 10:10:00,177.65,178.33,177.56,178.2,214390.0,168.6073,169.2527,168.5219,169.1293,214390.0
2019-07-24 10:15:00,178.2,178.67,177.94,178.59,209952.0,169.1293,169.5754,168.8826,169.4995,209952.0
2019-07-24 10:20:00,178.57,178.8,178.4,178.5,174271.0,169.4805,169.6988,169.3191,169.4141,174271.0
2019-07-24 10:25:00,178.51,178.67,178.35,178.35,131390.0,169.4235,169.5754,169.2717,169.2717,131390.0
2019-07-24 10:30:00,178.36,178.68,178.36,178.59,142898.0,169.2812,169.5849,169.2812,169.4995,142898.0
2019-07-24 10:35:00,178.59,178.59,178.2,178.37,135597.0,169.4995,169.4995,169.1293,169.2907,135597.0
2019-07-24 10:40:00,178.37,178.37,177.85,177.95,123314.0,169.2907,169.2907,168.7971,168.8921,123314.0
2019-07-24 10:45:00,177.96,178.16,177.9,177.94,147307.0,168.9015,169.0914,168.8446,168.8826,147307.0
2019-07-24 10:50:00,177.93,177.93,177.55,177.84,142447.0,168.8731,168.8731,168.5124,168.7877,142447.0
2019-07-24 10:55:00,177.84,178.18,177.81,178.14,119675.0,168.7877,169.1103,168.7592,169.0724,119675.0
2019-07-24 11:00:00,178.13,178.27,177.97,178.15,104318.0,169.0629,169.1958,168.911,169.0819,104318.0
2019-07-24 11:05:00,178.16,178.43,178.0,178.4,152240.0,169.0914,169.3476,168.9395,169.3191,152240.0
2019-07-24 11:10:00,178.39,178.42,178.24,178.27,113327.0,169.3097,169.3381,169.1673,169.1958,113327.0
2019-07-24 11:15:00,178.25,178.28,178.07,178.15,88171.0,169.1768,169.2053,169.0059,169.0819,88171.0
2019-07-24 11:20:00,178.16,178.2,177.89,178.0,82021.0,169.0914,169.1293,168.8351,168.9395,82021.0
2019-07-24 11:25:00,178.0,178.05,177.88,178.01,84555.0,168.9395,168.987,168.8256,168.949,84555.0
2019-07-24 11:30:00,178.03,178.19,178.03,178.13,81858.0,168.968,169.1198,168.968,169.0629,81858.0
2019-07-24 11:35:00,178.12,178.19,178.03,178.1,73844.0,169.0534,169.1198,168.968,169.0344,73844.0
2019-07-24 11:40:00,178.12,178.12,177.9,177.92,70825.0,169.0534,169.0534,168.8446,168.8636,70825.0
2019-07-24 11:45:00,177.91,178.07,177.9,178.02,63465.0,168.8541,169.0059,168.8446,168.9585,63465.0
2019-07-24 11:50:00,178.01,178.07,177.82,177.92,63764.0,168.949,169.0059,168.7687,168.8636,63764.0
2019-07-24 11:55:00,177.93,178.16,177.91,178.12,65845.0,168.8731,169.0914,168.8541,169.0534,65845.0
2019-07-24 12:00:00,178.13,178.14,178.02,178.07,49697.0,169.0629,169.0724,168.9585,169.0059,49697.0
2019-07-24 12:05:00,178.08,178.08,177.94,178.03,64498.0,169.0154,169.0154,168.8826,168.968,64498.0
2019-07-24 12:10:00,178.03,178.21,178.03,178.14,72462.0,168.968,169.1388,168.968,169.0724,72462.0
2019-07-24 12:15:00,178.14,178.17,178.07,178.09,80712.0,169.0724,169.1009,169.0059,169.0249,80712.0
2019-07-24 12:20:00,178.09,178.16,177.97,178.09,72772.0,169.0249,169.0914,168.911,169.0249,72772.0
2019-07-24 12:25:00,178.09,178.18,178.06,178.06,62155.0,169.0249,169.1103,168.9965,168.9965,62155.0
2019-07-24 12:30:00,178.07,178.1,177.93,177.95,93038.0,169.0059,169.0344,168.8731,168.8921,93038.0
2019-07-24 12:35:00,177.96,178.02,177.85,177.91,65148.0,168.9015,168.9585,168.7971,168.8541,65148.0
2019-07-24 12:40:00,177.91,178.24,177.91,178.24,57157.0,168.8541,169.1673,168.8541,169.1673,57157.0
2019-07-24 12:45:00,178.22,178.31,178.15,178.24,88523.0,169.1483,169.2337,169.0819,169.1673,88523.0
2019-07-24 12:50:00,178.24,178.24,177.98,177.99,45021.0,169.1673,169.1673,168.9205,168.93,45021.0
2019-07-24 12:55:00,177.99,178.09,177.93,178.07,57212.0,168.93,169.0249,168.8731,169.0059,57212.0
2019-07-24 13:00:00,178.08,178.1,177.95,178.03,59768.0,169.0154,169.0344,168.8921,168.968,59768.0
2019-07-24 13:05:00,178.03,178.16,177.98,178.12,78771.0,168.968,169.0914,168.9205,169.0534,78771.0
2019-07-24 13:10:00,178.13,178.19,178.1,178.11,75507.0,169.0629,169.1198,169.0344,169.0439,75507.0
2019-07-24 13:15:00,178.11,178.18,178.1,178.14,77390.0,169.0439,169.1103,169.0344,169.0724,77390.0
2019-07-24 13:20:00,178.14,178.17,178.1,178.13,51207.0,169.0724,169.1009,169.0344,169.0629,51207.0
2019-07-24 13:25:00,178.13,178.14,178.09,178.11,88765.0,169.0629,169.0724,169.0249,169.0439,88765.0
2019-07-24 13:30:00,178.1,178.11,177.73,177.79,108898.0,169.0344,169.0439,168.6832,168.7402,108898.0
2019-07-24 13:35:00,177.8,177.89,177.75,177.84,75461.0,168.7497,168.8351,168.7022,168.7877,75461.0
2019-07-24 13:40:00,177.83,177.84,177.71,177.75,60121.0,168.7782,168.7877,168.6643,168.7022,60121.0
2019-07-24 13:45:00,177.74,177.9,177.59,177.87,81106.0,168.6927,168.8446,168.5504,168.8161,81106.0
2019-07-24 13:50:00,177.87,177.98,177.85,177.86,69374.0,168.8161,168.9205,168.7971,168.8066,69374.0
2019-07-24 13:55:00,177.86,178.0,177.77,178.0,55553.0,168.8066,168.9395,168.7212,168.9395,55553.0
2019-07-24 14:00:00,178.0,178.1,177.96,178.03,74334.0,168.9395,169.0344,168.9015,168.968,74334.0
2019-07-24 14:05:00,178.03,178.07,177.96,178.03,50737.0,168.968,169.0059,168.9015,168.968,50737.0
2019-07-24 14:10:00,178.03,178.04,177.93,178.02,52158.0,168.968,168.9775,168.8731,168.9585,52158.0
2019-07-24 14:15:00,178.02,178.08,177.99,178.06,52857.0,168.9585,169.0154,168.93,168.9965,52857.0
2019-07-24 14:20:00,178.06,178.07,177.97,178.03,53302.0,168.9965,169.0059,168.911,168.968,53302.0
2019-07-24 14:25:00,178.03,178.05,177.91,177.93,71083.0,168.968,168.987,168.8541,168.8731,71083.0
2019-07-24 14:30:00,177.93,177.99,177.91,177.93,79313.0,168.8731,168.93,168.8541,168.8731,79313.0
2019-07-24 14:35:00,177.92,178.03,177.92,177.99,69966.0,168.8636,168.968,168.8636,168.93,69966.0
2019-07-24 14:40:00,178.0,178.01,177.96,177.98,61779.0,168.9395,168.949,168.9015,168.9205,61779.0
2019-07-24 14:45:00,177.99,178.09,177.98,178.03,68328.0,168.93,169.0249,168.9205,168.968,68328.0
2019-07-24 14:50:00,178.03,178.05,177.97,177.99,60408.0,168.968,168.987,168.911,168.93,60408.0
2019-07-24 14:55:00,177.98,177.98,177.84,177.91,85994.0,168.9205,168.9205,168.7877,168.8541,85994.0
2019-07-24 15:00:00,177.9,178.04,177.87,178.03,89213.0,168.8446,168.9775,168.8161,168.968,89213.0
2019-07-24 15:05:00,178.03,178.19,178.03,178.16,100007.0,168.968,169.1198,168.968,169.0914,100007.0
2019-07-24 15:10:00,178.16,178.39,178.13,178.35,116879.0,169.0914,169.3097,169.0629,169.2717,116879.0
2019-07-24 15:15:00,178.35,178.48,178.34,178.42,121779.0,169.2717,169.3951,169.2622,169.3381,121779.0
2019-07-24 15:20:00,178.42,178.46,178.33,178.42,106734.0,169.3381,169.3761,169.2527,169.3381,106734.0
2019-07-24 15:25:00,178.42,178.58,178.4,178.53,127163.0,169.3381,169.49,169.3191,169.4425,127163.0
2019-07-24 15:30:00,178.54,178.8,178.47,178.78,152538.0,169.452,169.6988,169.3856,169.6798,152538.0
2019-07-24 15:35:00,178.78,178.93,178.77,178.9,175178.0,169.6798,169.8222,169.6703,169.7937,175178.0
2019-07-24 15:40:00,178.89,178.93,178.66,178.73,168124.0,169.7842,169.8222,169.5659,169.6323,168124.0
2019-07-24 15:45:00,178.74,178.83,178.66,178.81,157510.0,169.6418,169.7273,169.5659,169.7083,157510.0
2019-07-24 15:50:00,178.8,178.82,178.45,178.57,294608.0,169.6988,169.7178,169.3666,169.4805,294608.0
2019-07-24 15:55:00,178.58,178.77,177.98,178.52,739246.0,169.49,169.6703,168.9205,169.433,739246.0
2019-07-25 09:30:00,178.49,179.15,178.29,178.44,920274.0,169.4046,170.031,169.2147,169.3571,920274.0
2019-07-25 09:35:00,178.45,178.47,177.33,177.56,424645.0,169.3666,169.3856,168.3036,168.5219,424645.0
2019-07-25 09:40:00,177.59,177.67,176.23,176.44,357024.0,168.5504,168.6263,167.2596,167.4589,357024.0
2019-07-25 09:45:00,176.47,176.56,175.88,175.95,367877.0,167.4874,167.5728,166.9274,166.9939,367877.0
2019-07-25 09:50:00,175.99,176.2,175.36,175.89,309854.0,167.0318,167.2311,166.4339,166.9369,309854.0
2019-07-25 09:55:00,175.9,176.79,175.67,176.78,368315.0,166.9464,167.7911,166.7281,167.7816,368315.0
2019-07-25 10:00:00,176.77,177.3,176.7,176.85,294272.0,167.7721,168.2751,167.7057,167.848,294272.0
2019-07-25 10:05:00,176.85,177.15,176.61,177.1,200029.0,167.848,168.1328,167.6203,168.0853,200029.0
2019-07-25 10:10:00,177.1,177.16,176.83,176.98,216110.0,168.0853,168.1423,167.8291,167.9714,216110.0
2019-07-25 10:15:00,176.96,177.18,176.83,176.94,207827.0,167.9524,168.1612,167.8291,167.9335,207827.0
2019-07-25 10:20:00,176.95,177.08,176.7,176.76,184235.0,167.943,168.0663,167.7057,167.7626,184235.0
2019-07-25 10:25:00,176.76,176.76,176.33,176.74,136805.0,167.7626,167.7626,167.3545,167.7436,136805.0
2019-07-25 10:30:00,176.78,177.15,176.73,177.0,132733.0,167.7816,168.1328,167.7342,167.9904,132733.0
2019-07-25 10:35:00,177.02,177.79,177.02,177.75,176829.0,168.0094,168.7402,168.0094,168.7022,176829.0
2019-07-25 10:40:00,177.76,178.11,177.75,178.08,180914.0,168.7117,169.0439,168.7022,169.0154,180914.0
2019-07-25 10:45:00,178.07,178.32,177.96,178.17,143921.0,169.0059,169.2432,168.9015,169.1009,143921.0
2019-07-25 10:50:00,178.16,178.29,177.93,177.99,125599.0,169.0914,169.2147,168.8731,168.93,125599.0
2019-07-25 10:55:00,177.99,178.26,177.87,177.87,125215.0,168.93,169.1863,168.8161,168.8161,125215.0
2019-07-25 11:00:00,177.86,178.46,177.75,178.22,145781.0,168.8066,169.3761,168.7022,169.1483,145781.0
2019-07-25 11:05:00,178.25,178.5,178.06,178.34,129892.0,169.1768,169.4141,168.9965,169.2622,129892.0
2019-07-25 11:10:00,178.34,178.69,178.22,178.3,115428.0,169.2622,169.5944,169.1483,169.2242,115428.0
2019-07-25 11:15:00,178.3,178.37,177.94,177.96,117403.0,169.2242,169.2907,168.8826,168.9015,117403.0
2019-07-25 11:20:00,177.96,178.07,177.9,177.9,106624.0,168.9015,169.0059,168.8446,168.8446,106624.0
2019-07-25 11:25:00,177.91,178.05,177.75,177.89,115928.0,168.8541,168.987,168.7022,168.8351,115928.0
2019-07-25 11:30:00,177.9,178.18,177.86,178.06,84882.0,168.8446,169.1103,168.8066,168.9965,84882.0
2019-07-25 11:35:00,178.05,178.13,177.87,178.02,81346.0,168.987,169.0629,168.8161,168.9585,81346.0
2019-07-25 11:40:00,178.02,178.3,178.0,178.12,75105.0,168.9585,169.2242,168.9395,169.0534,75105.0
2019-07-25 11:45:00,178.12,178.15,177.76,177.76,94002.0,169.0534,169.0819,168.7117,168.7117,94002.0
2019-07-25 11:50:00,177.78,178.04,177.76,178.0,74819.0,168.7307,168.9775,168.7117,168.9395,74819.0
2019-07-25 11:55:00,178.01,178.17,177.91,177.97,68887.0,168.949,169.1009,168.8541,168.911,68887.0
2019-07-25 12:00:00,177.99,178.05,177.83,177.93,92331.0,168.93,168.987,168.7782,168.8731,92331.0
2019-07-25 12:05:00,177.94,178.11,177.68,177.69,99620.0,168.8826,169.0439,168.6358,168.6453,99620.0
2019-07-25 12:10:00,177.69,177.97,177.68,177.91,67141.0,168.6453,168.911,168.6358,168.8541,67141.0
2019-07-25 12:15:00,177.9,177.95,177.76,177.8,67154.0,168.8446,168.8921,168.7117,168.7497,67154.0
2019-07-25 12:20:00,177.8,177.87,177.73,177.77,70897.0,168.7497,168.8161,168.6832,168.7212,70897.0
2019-07-25 12:25:00,177.77,177.94,177.75,177.87,49364.0,168.7212,168.8826,168.7022,168.8161,49364.0
2019-07-25 12:30:00,177.86,178.03,177.81,177.93,63565.0,168.8066,168.968,168.7592,168.8731,63565.0
2019-07-25 12:35:00,177.91,177.97,177.72,177.72,67039.0,168.8541,168.911,168.6738,168.6738,67039.0
2019-07-25 12:40:00,177.73,177.75,177.48,177.57,83304.0,168.6832,168.7022,168.446,168.5314,83304.0
2019-07-25 12:45:00,177.55,177.65,177.48,177.63,93166.0,168.5124,168.6073,168.446,168.5883,93166.0
2019-07-25 12:50:00,177.63,177.69,177.43,177.45,73222.0,168.5883,168.6453,168.3985,168.4175,73222.0
2019-07-25 12:55:00,177.45,177.55,177.43,177.47,60556.0,168.4175,168.5124,168.3985,168.4365,60556.0
2019-07-25 13:00:00,177.46,177.48,177.25,177.26,61745.0,168.427,168.446,168.2277,168.2372,61745.0
2019-07-25 13:05:00,177.25,177.43,177.22,177.36,55404.0,168.2277,168.3985,168.1992,168.3321,55404.0
2019-07-25 13:10:00,177.35,177.46,177.3,177.37,50569.0,168.3226,168.427,168.2751,168.3416,50569.0
2019-07-25 13:15:00,177.38,177.48,177.32,177.37,41245.0,168.3511,168.446,168.2941,168.3416,41245.0
2019-07-25 13:20:00,177.37,177.41,177.26,177.33,42106.0,168.3416,168.3795,168.2372,168.3036,42106.0
2019-07-25 13:25:00,177.33,177.5,177.32,177.47,45788.0,168.3036,168.465,168.2941,168.4365,45788.0
2019-07-25 13:30:00,177.47,177.7,177.44,177.66,64812.0,168.4365,168.6548,168.408,168.6168,64812.0
2019-07-25 13:35:00,177.67,177.82,177.67,177.79,63776.0,168.6263,168.7687,168.6263,168.7402,63776.0
2019-07-25 13:40:00,177.8,177.87,177.67,177.74,66381.0,168.7497,168.8161,168.6263,168.6927,66381.0
2019-07-25 13:45:00,177.75,178.04,177.71,178.04,84062.0,168.7022,168.9775,168.6643,168.9775,84062.0
2019-07-25 13:50:00,178.04,178.07,177.91,178.0,76134.0,168.9775,169.0059,168.8541,168.9395,76134.0
2019-07-25 13:55:00,178.0,178.02,177.83,177.94,60245.0,168.9395,168.9585,168.7782,168.8826,60245.0
2019-07-25 14:00:00,177.94,178.18,177.94,177.96,108456.0,168.8826,169.1103,168.8826,168.9015,108456.0
2019-07-25 14:05:00,177.96,178.1,177.9,178.02,76903.0,168.9015,169.0344,168.8446,168.9585,76903.0
2019-07-25 14:10:00,178.02,178.16,177.97,178.14,71876.0,168.9585,169.0914,168.911,169.0724,71876.0
2019-07-25 14:15:00,178.14,178.24,177.96,177.97,67239.0,169.0724,169.1673,168.9015,168.911,67239.0
2019-07-25 14:20:00,177.97,178.05,177.86,177.89,65472.0,168.911,168.987,168.8066,168.8351,65472.0
2019-07-25 14:25:00,177.9,178.01,177.86,177.92,68961.0,168.8446,168.949,168.8066,168.8636,68961.0
2019-07-25 14:30:00,177.91,177.99,177.83,177.88,59149.0,168.8541,168.93,168.7782,168.8256,59149.0
2019-07-25 14:35:00,177.87,177.87,177.68,177.77,63508.0,168.8161,168.8161,168.6358,168.7212,63508.0
2019-07-25 14:40:00,177.75,177.75,177.62,177.68,57430.0,168.7022,168.7022,168.5788,168.6358,57430.0
2019-07-25 14:45:00,177.67,177.7,177.57,177.6,55062.0,168.6263,168.6548,168.5314,168.5599,55062.0
2019-07-25 14:50:00,177.59,177.69,177.51,177.57,72586.0,168.5504,168.6453,168.4744,168.5314,72586.0
2019-07-25 14:55:00,177.57,177.66,177.54,177.55,55191.0,168.5314,168.6168,168.5029,168.5124,55191.0
2019-07-25 15:00:00,177.55,177.58,177.35,177.35,88713.0,168.5124,168.5409,168.3226,168.3226,88713.0
2019-07-25 15:05:00,177.34,177.43,177.29,177.34,68556.0,168.3131,168.3985,168.2656,168.3131,68556.0
2019-07-25 15:10:00,177.33,177.58,177.32,177.57,63827.0,168.3036,168.5409,168.2941,168.5314,63827.0
2019-07-25 15:15:00,177.56,177.76,177.56,177.71,82124.0,168.5219,168.7117,168.5219,168.6643,82124.0
2019-07-25 15:20:00,177.71,177.79,177.62,177.65,83171.0,168.6643,168.7402,168.5788,168.6073,83171.0
2019-07-25 15:25:00,177.64,177.76,177.63,177.75,73678.0,168.5978,168.7117,168.5883,168.7022,73678.0
2019-07-25 15:30:00,177.75,177.89,177.63,177.64,125276.0,168.7022,168.8351,168.5883,168.5978,125276.0
2019-07-25 15:35:00,177.64,177.65,177.47,177.47,131580.0,168.5978,168.6073,168.4365,168.4365,131580.0
2019-07-25 15:40:00,177.48,177.6,177.44,177.59,123715.0,168.446,168.5599,168.408,168.5504,123715.0
2019-07-25 15:45:00,177.6,177.64,177.46,177.51,148082.0,168.5599,168.5978,168.427,168.4744,148082.0
2019-07-25 15:50:00,177.53,177.6,177.33,177.33,200781.0,168.4934,168.5599,168.3036,168.3036,200781.0
2019-07-25 15:55:00,177.33,177.44,177.03,177.29,390412.0,168.3036,168.408,168.0189,168.2656,390412.0
2019-07-26 09:30:00,178.25,178.36,177.46,177.75,577609.0,169.1768,169.2812,168.427,168.7022,577609.0
2019-07-26 09:35:00,177.74,177.96,176.88,177.23,406337.0,168.6927,168.9015,167.8765,168.2087,406337.0
2019-07-26 09:40:00,177.27,177.84,177.19,177.8,357847.0,168.2467,168.7877,168.1707,168.7497,357847.0
2019-07-26 09:45:00,177.81,177.82,177.2,177.4,268654.0,168.7592,168.7687,168.1802,168.37,268654.0
2019-07-26 09:50:00,177.42,177.48,177.15,177.31,200152.0,168.389,168.446,168.1328,168.2846,200152.0
2019-07-26 09:55:00,177.32,177.59,177.18,177.22,227071.0,168.2941,168.5504,168.1612,168.1992,227071.0
2019-07-26 10:00:00,177.22,177.37,177.14,177.27,218345.0,168.1992,168.3416,168.1233,168.2467,218345.0
2019-07-26 10:05:00,177.27,177.38,177.19,177.28,266382.0,168.2467,168.3511,168.1707,168.2562,266382.0
2019-07-26 10:10:00,177.28,177.67,177.22,177.54,221695.0,168.2562,168.6263,168.1992,168.5029,221695.0
2019-07-26 10:15:00,177.54,177.73,177.44,177.52,212794.0,168.5029,168.6832,168.408,168.4839,212794.0
2019-07-26 10:20:00,177.51,177.61,177.4,177.48,158887.0,168.4744,168.5694,168.37,168.446,158887.0
2019-07-26 10:25:00,177.48,177.5,177.28,177.35,171257.0,168.446,168.465,168.2562,168.3226,171257.0
2019-07-26 10:30:00,177.35,177.35,177.11,177.25,167600.0,168.3226,168.3226,168.0948,168.2277,167600.0
2019-07-26 10:35:00,177.26,177.68,177.19,177.53,133715.0,168.2372,168.6358,168.1707,168.4934,133715.0
2019-07-26 10:40:00,177.52,177.55,177.21,177.27,126274.0,168.4839,168.5124,168.1897,168.2467,126274.0
2019-07-26 10:45:00,177.26,177.45,177.18,177.3,109953.0,168.2372,168.4175,168.1612,168.2751,109953.0
2019-07-26 10:50:00,177.31,177.57,177.28,177.43,106941.0,168.2846,168.5314,168.2562,168.3985,106941.0
2019-07-26 10:55:00,177.43,177.5,177.33,177.33,97092.0,168.3985,168.465,168.3036,168.3036,97092.0
2019-07-26 11:00:00,177.33,177.41,177.25,177.39,91310.0,168.3036,168.3795,168.2277,168.3606,91310.0
2019-07-26 11:05:00,177.39,177.48,177.35,177.45,103735.0,168.3606,168.446,168.3226,168.4175,103735.0
2019-07-26 11:10:00,177.44,177.5,177.39,177.49,145889.0,168.408,168.465,168.3606,168.4555,145889.0
2019-07-26 11:15:00,177.49,177.66,177.48,177.62,143724.0,168.4555,168.6168,168.446,168.5788,143724.0
2019-07-26 11:20:00,177.62,177.92,177.58,177.85,157130.0,168.5788,168.8636,168.5409,168.7971,157130.0
2019-07-26 11:25:00,177.84,177.9,177.77,177.8,94909.0,168.7877,168.8446,168.7212,168.7497,94909.0
2019-07-26 11:30:00,177.79,178.09,177.76,177.99,211136.0,168.7402,169.0249,168.7117,168.93,211136.0
2019-07-26 11:35:00,177.97,178.04,177.86,177.95,144974.0,168.911,168.9775,168.8066,168.8921,144974.0
2019-07-26 11:40:00,177.96,178.09,177.94,178.03,162750.0,168.9015,169.0249,168.8826,168.968,162750.0
2019-07-26 11:45:00,178.05,178.09,177.92,178.0,104114.0,168.987,169.0249,168.8636,168.9395,104114.0
2019-07-26 11:50:00,178.0,178.08,177.88,178.05,93522.0,168.9395,169.0154,168.8256,168.987,93522.0
2019-07-26 11:55:00,178.03,178.08,177.94,178.05,78474.0,168.968,169.0154,168.8826,168.987,78474.0
2019-07-26 12:00:00,178.05,178.23,178.03,178.17,88663.0,168.987,169.1578,168.968,169.1009,88663.0
2019-07-26 12:05:00,178.17,178.23,178.03,178.11,95919.0,169.1009,169.1578,168.968,169.0439,95919.0
2019-07-26 12:10:00,178.12,178.18,178.03,178.16,82702.0,169.0534,169.1103,168.968,169.0914,82702.0
2019-07-26 12:15:00,178.16,178.23,177.81,177.89,95254.0,169.0914,169.1578,168.7592,168.8351,95254.0
2019-07-26 12:20:00,177.9,178.05,177.85,178.02,80780.0,168.8446,168.987,168.7971,168.9585,80780.0
2019-07-26 12:25:00,178.02,178.14,177.99,178.1,68187.0,168.9585,169.0724,168.93,169.0344,68187.0
2019-07-26 12:30:00,178.09,178.18,178.03,178.06,77185.0,169.0249,169.1103,168.968,168.9965,77185.0
2019-07-26 12:35:00,178.06,178.12,177.9,178.03,84400.0,168.9965,169.0534,168.8446,168.968,84400.0
2019-07-26 12:40:00,178.02,178.08,177.95,178.03,77771.0,168.9585,169.0154,168.8921,168.968,77771.0
2019-07-26 12:45:00,178.03,178.08,177.96,178.01,78171.0,168.968,169.0154,168.9015,168.949,78171.0
2019-07-26 12:50:00,178.01,178.29,177.99,178.28,91811.0,168.949,169.2147,168.93,169.2053,91811.0
2019-07-26 12:55:00,178.29,178.46,178.28,178.31,101849.0,169.2147,169.3761,169.2053,169.2337,101849.0
2019-07-26 13:00:00,178.31,178.54,178.3,178.45,82598.0,169.2337,169.452,169.2242,169.3666,82598.0
2019-07-26 13:05:00,178.46,178.52,178.44,178.51,64734.0,169.3761,169.433,169.3571,169.4235,64734.0
2019-07-26 13:10:00,178.53,178.59,178.38,178.39,70142.0,169.4425,169.4995,169.3002,169.3097,70142.0
2019-07-26 13:15:00,178.38,178.47,178.32,178.37,85820.0,169.3002,169.3856,169.2432,169.2907,85820.0
2019-07-26 13:20:00,178.38,178.47,178.33,178.33,73532.0,169.3002,169.3856,169.2527,169.2527,73532.0
2019-07-26 13:25:00,178.31,178.38,178.3,178.31,70997.0,169.2337,169.3002,169.2242,169.2337,70997.0
2019-07-26 13:30:00,178.32,178.35,178.23,178.32,97235.0,169.2432,169.2717,169.1578,169.2432,97235.0
2019-07-26 13:35:00,178.34,178.49,178.32,178.49,82907.0,169.2622,169.4046,169.2432,169.4046,82907.0
2019-07-26 13:40:00,178.48,178.49,178.35,178.4,67479.0,169.3951,169.4046,169.2717,169.3191,67479.0
2019-07-26 13:45:00,178.4,178.45,178.37,178.37,79335.0,169.3191,169.3666,169.2907,169.2907,79335.0
2019-07-26 13:50:00,178.36,178.37,178.27,178.32,64856.0,169.2812,169.2907,169.1958,169.2432,64856.0
2019-07-26 13:55:00,178.33,178.4,178.28,178.35,74510.0,169.2527,169.3191,169.2053,169.2717,74510.0
2019-07-26 14:00:00,178.35,178.42,178.35,178.37,61200.0,169.2717,169.3381,169.2717,169.2907,61200.0
2019-07-26 14:05:00,178.38,178.55,178.34,178.37,103316.0,169.3002,169.4615,169.2622,169.2907,103316.0
2019-07-26 14:10:00,178.37,178.74,178.36,178.74,93471.0,169.2907,169.6418,169.2812,169.6418,93471.0
2019-07-26 14:15:00,178.74,178.91,178.73,178.87,114093.0,169.6418,169.8032,169.6323,169.7652,114093.0
2019-07-26 14:20:00,178.88,179.09,178.87,179.03,138437.0,169.7747,169.974,169.7652,169.9171,138437.0
2019-07-26 14:25:00,179.04,179.2,179.03,179.17,125926.0,169.9266,170.0784,169.9171,170.05,125926.0
2019-07-26 14:30:00,179.17,179.32,179.17,179.28,95268.0,170.05,170.1923,170.05,170.1544,95268.0
2019-07-26 14:35:00,179.29,179.4,179.28,179.36,90418.0,170.1638,170.2682,170.1544,170.2303,90418.0
2019-07-26 14:40:00,179.36,179.39,179.13,179.23,109241.0,170.2303,170.2588,170.012,170.1069,109241.0
2019-07-26 14:45:00,179.23,179.24,179.07,179.1,116287.0,170.1069,170.1164,169.955,169.9835,116287.0
2019-07-26 14:50:00,179.11,179.22,178.97,179.03,101674.0,169.993,170.0974,169.8601,169.9171,101674.0
2019-07-26 14:55:00,179.03,179.06,178.94,178.99,91981.0,169.9171,169.9456,169.8317,169.8791,91981.0
2019-07-26 15:00:00,178.99,179.0,178.79,178.91,79781.0,169.8791,169.8886,169.6893,169.8032,79781.0
2019-07-26 15:05:00,178.91,178.98,178.82,178.82,82728.0,169.8032,169.8696,169.7178,169.7178,82728.0
2019-07-26 15:10:00,178.82,178.82,178.68,178.68,106824.0,169.7178,169.7178,169.5849,169.5849,106824.0
2019-07-26 15:15:00,178.68,178.77,178.66,178.72,98693.0,169.5849,169.6703,169.5659,169.6229,98693.0
2019-07-26 15:20:00,178.72,178.78,178.57,178.62,124434.0,169.6229,169.6798,169.4805,169.5279,124434.0
2019-07-26 15:25:00,178.62,178.67,178.47,178.55,137060.0,169.5279,169.5754,169.3856,169.4615,137060.0
2019-07-26 15:30:00,178.54,178.64,178.49,178.58,144325.0,169.452,169.5469,169.4046,169.49,144325.0
2019-07-26 15:35:00,178.56,178.68,178.56,178.67,119670.0,169.471,169.5849,169.471,169.5754,119670.0
2019-07-26 15:40:00,178.68,178.77,178.55,178.75,220764.0,169.5849,169.6703,169.4615,169.6513,220764.0
2019-07-26 15:45:00,178.75,178.78,178.6,178.61,251232.0,169.6513,169.6798,169.509,169.5185,251232.0
2019-07-26 15:50:00,178.6,178.72,178.59,178.65,377002.0,169.509,169.6229,169.4995,169.5564,377002.0
2019-07-26 15:55:00,178.65,178.79,178.45,178.79,589732.0,169.5564,169.6893,169.3666,169.6893,589732.0
2019-07-29 09:30:00,178.38,179.88,178.38,178.6,792718.0,169.3002,170.7238,169.3002,169.509,792718.0
2019-07-29 09:35:00,178.62,178.79,177.8,177.85,399015.0,169.5279,169.6893,168.7497,168.7971,399015.0
2019-07-29 09:40:00,177.85,177.85,176.55,176.73,388723.0,168.7971,168.7971,167.5633,167.7342,388723.0
2019-07-29 09:45:00,176.75,176.82,176.33,176.46,348972.0,167.7531,167.8196,167.3545,167.4779,348972.0
2019-07-29 09:50:00,176.47,176.91,176.06,176.59,380948.0,167.4874,167.905,167.0983,167.6013,380948.0
2019-07-29 09:55:00,176.6,176.9,176.2,176.73,262556.0,167.6108,167.8955,167.2311,167.7342,262556.0
2019-07-29 10:00:00,176.74,177.39,176.68,177.37,282886.0,167.7436,168.3606,167.6867,168.3416,282886.0
2019-07-29 10:05:00,177.34,177.34,176.9,177.17,331501.0,168.3131,168.3131,167.8955,168.1518,331501.0
2019-07-29 10:10:00,177.17,177.24,176.04,176.05,286780.0,168.1518,168.2182,167.0793,167.0888,286780.0
2019-07-29 10:15:00,176.07,176.18,175.8,175.93,223542.0,167.1077,167.2121,166.8515,166.9749,223542.0
2019-07-29 10:20:00,175.92,176.1,175.8,175.93,174506.0,166.9654,167.1362,166.8515,166.9749,174506.0
2019-07-29 10:25:00,175.92,175.92,175.35,175.64,200349.0,166.9654,166.9654,166.4244,166.6996,200349.0
2019-07-29 10:30:00,175.66,176.18,175.49,176.16,146845.0,166.7186,167.2121,166.5573,167.1932,146845.0
2019-07-29 10:35:00,176.18,176.33,176.07,176.13,166683.0,167.2121,167.3545,167.1077,167.1647,166683.0
2019-07-29 10:40:00,176.13,176.19,175.87,175.99,106370.0,167.1647,167.2216,166.9179,167.0318,106370.0
2019-07-29 10:45:00,175.99,176.58,175.9,176.55,134074.0,167.0318,167.5918,166.9464,167.5633,134074.0
2019-07-29 10:50:00,176.52,176.78,176.5,176.7,145683.0,167.5348,167.7816,167.5159,167.7057,145683.0
2019-07-29 10:55:00,176.71,176.86,176.62,176.65,142037.0,167.7152,167.8575,167.6298,167.6582,142037.0
2019-07-29 11:00:00,176.67,177.08,176.66,177.07,134177.0,167.6772,168.0663,167.6677,168.0568,134177.0
2019-07-29 11:05:00,177.07,177.18,176.83,176.88,139156.0,168.0568,168.1612,167.8291,167.8765,139156.0
2019-07-29 11:10:00,176.88,176.99,176.64,176.9,120520.0,167.8765,167.9809,167.6487,167.8955,120520.0
2019-07-29 11:15:00,176.9,177.0,176.65,176.84,111958.0,167.8955,167.9904,167.6582,167.8386,111958.0
2019-07-29 11:20:00,176.83,176.92,176.71,176.91,87349.0,167.8291,167.9145,167.7152,167.905,87349.0
2019-07-29 11:25:00,176.91,176.91,176.54,176.65,92254.0,167.905,167.905,167.5538,167.6582,92254.0
2019-07-29 11:30:00,176.72,176.78,176.56,176.7,110672.0,167.7247,167.7816,167.5728,167.7057,110672.0
2019-07-29 11:35:00,176.69,176.98,176.63,176.92,91038.0,167.6962,167.9714,167.6392,167.9145,91038.0
2019-07-29 11:40:00,176.91,176.99,176.72,176.72,81301.0,167.905,167.9809,167.7247,167.7247,81301.0
2019-07-29 11:45:00,176.72,176.76,176.58,176.59,80906.0,167.7247,167.7626,167.5918,167.6013,80906.0
2019-07-29 11:50:00,176.58,176.58,176.48,176.55,73617.0,167.5918,167.5918,167.4969,167.5633,73617.0
2019-07-29 11:55:00,176.56,176.58,176.4,176.48,79841.0,167.5728,167.5918,167.4209,167.4969,79841.0
2019-07-29 12:00:00,176.46,176.48,176.21,176.23,60424.0,167.4779,167.4969,167.2406,167.2596,60424.0
2019-07-29 12:05:00,176.22,176.31,176.15,176.26,60633.0,167.2501,167.3355,167.1837,167.2881,60633.0
2019-07-29 12:10:00,176.26,176.29,176.05,176.08,80488.0,167.2881,167.3165,167.0888,167.1172,80488.0
2019-07-29 12:15:00,176.08,176.08,175.87,175.92,104059.0,167.1172,167.1172,166.9179,166.9654,104059.0
2019-07-29 12:20:00,175.94,176.26,175.94,176.26,79893.0,166.9844,167.2881,166.9844,167.2881,79893.0
2019-07-29 12:25:00,176.25,176.32,176.12,176.13,63678.0,167.2786,167.345,167.1552,167.1647,63678.0
2019-07-29 12:30:00,176.13,176.35,176.07,176.27,60222.0,167.1647,167.3735,167.1077,167.2976,60222.0
2019-07-29 12:35:00,176.26,176.28,176.18,176.24,45418.0,167.2881,167.3071,167.2121,167.2691,45418.0
2019-07-29 12:40:00,176.24,176.47,176.24,176.42,72075.0,167.2691,167.4874,167.2691,167.4399,72075.0
2019-07-29 12:45:00,176.41,176.49,176.34,176.49,65654.0,167.4304,167.5064,167.364,167.5064,65654.0
2019-07-29 12:50:00,176.49,176.6,176.42,176.58,65212.0,167.5064,167.6108,167.4399,167.5918,65212.0
2019-07-29 12:55:00,176.59,176.72,176.57,176.68,63104.0,167.6013,167.7247,167.5823,167.6867,63104.0
2019-07-29 13:00:00,176.67,176.74,176.58,176.67,73374.0,167.6772,167.7436,167.5918,167.6772,73374.0
2019-07-29 13:05:00,176.67,176.72,176.46,176.61,61535.0,167.6772,167.7247,167.4779,167.6203,61535.0
2019-07-29 13:10:00,176.6,176.78,176.6,176.74,56511.0,167.6108,167.7816,167.6108,167.7436,56511.0
2019-07-29 13:15:00,176.72,177.0,176.72,176.94,72768.0,167.7247,167.9904,167.7247,167.9335,72768.0
2019-07-29 13:20:00,176.95,177.06,176.85,176.97,65649.0,167.943,168.0474,167.848,167.9619,65649.0
2019-07-29 13:25:00,176.97,177.02,176.83,177.0,66330.0,167.9619,168.0094,167.8291,167.9904,66330.0
2019-07-29 13:30:00,176.98,177.32,176.98,177.23,70545.0,167.9714,168.2941,167.9714,168.2087,70545.0
2019-07-29 13:35:00,177.22,177.27,176.97,177.04,75456.0,168.1992,168.2467,167.9619,168.0284,75456.0
2019-07-29 13:40:00,177.06,177.13,177.0,177.05,60766.0,168.0474,168.1138,167.9904,168.0379,60766.0
2019-07-29 13:45:00,177.04,177.09,176.87,176.9,64975.0,168.0284,168.0758,167.867,167.8955,64975.0
2019-07-29 13:50:00,176.89,176.99,176.83,176.96,52529.0,167.886,167.9809,167.8291,167.9524,52529.0
2019-07-29 13:55:00,176.96,177.05,176.89,176.98,60858.0,167.9524,168.0379,167.886,167.9714,60858.0
2019-07-29 14:00:00,176.99,177.21,176.99,177.12,64798.0,167.9809,168.1897,167.9809,168.1043,64798.0
2019-07-29 14:05:00,177.12,177.23,177.06,177.1,62328.0,168.1043,168.2087,168.0474,168.0853,62328.0
2019-07-29 14:10:00,177.11,177.28,177.09,177.26,59962.0,168.0948,168.2562,168.0758,168.2372,59962.0
2019-07-29 14:15:00,177.26,177.35,177.22,177.34,59735.0,168.2372,168.3226,168.1992,168.3131,59735.0
2019-07-29 14:20:00,177.35,177.43,177.24,177.42,76008.0,168.3226,168.3985,168.2182,168.389,76008.0
2019-07-29 14:25:00,177.41,177.64,177.38,177.6,78325.0,168.3795,168.5978,168.3511,168.5599,78325.0
2019-07-29 14:30:00,177.59,177.65,177.49,177.57,70182.0,168.5504,168.6073,168.4555,168.5314,70182.0
2019-07-29 14:35:00,177.55,177.64,177.35,177.64,82627.0,168.5124,168.5978,168.3226,168.5978,82627.0
2019-07-29 14:40:00,177.63,177.63,177.52,177.52,69835.0,168.5883,168.5883,168.4839,168.4839,69835.0
2019-07-29 14:45:00,177.51,177.55,177.42,177.5,79198.0,168.4744,168.5124,168.389,168.465,79198.0
2019-07-29 14:50:00,177.51,177.86,177.51,177.66,98392.0,168.4744,168.8066,168.4744,168.6168,98392.0
2019-07-29 14:55:00,177.67,177.8,177.67,177.71,65524.0,168.6263,168.7497,168.6263,168.6643,65524.0
2019-07-29 15:00:00,177.7,177.76,177.44,177.49,91950.0,168.6548,168.7117,168.408,168.4555,91950.0
2019-07-29 15:05:00,177.49,177.52,177.41,177.47,75657.0,168.4555,168.4839,168.3795,168.4365,75657.0
2019-07-29 15:10:00,177.46,177.55,177.33,177.54,85957.0,168.427,168.5124,168.3036,168.5029,85957.0
2019-07-29 15:15:00,177.55,177.62,177.47,177.52,79248.0,168.5124,168.5788,168.4365,168.4839,79248.0
2019-07-29 15:20:00,177.51,177.54,177.47,177.52,69086.0,168.4744,168.5029,168.4365,168.4839,69086.0
2019-07-29 15:25:00,177.51,177.61,177.42,177.59,87346.0,168.4744,168.5694,168.389,168.5504,87346.0
2019-07-29 15:30:00,177.59,177.62,177.42,177.46,83573.0,168.5504,168.5788,168.389,168.427,83573.0
2019-07-29 15:35:00,177.47,177.6,177.43,177.5,93498.0,168.4365,168.5599,168.3985,168.465,93498.0
2019-07-29 15:40:00,177.5,177.52,177.36,177.46,109854.0,168.465,168.4839,168.3321,168.427,109854.0
2019-07-29 15:45:00,177.46,177.6,177.4,177.44,129551.0,168.427,168.5599,168.37,168.408,129551.0
2019-07-29 15:50:00,177.44,177.58,177.17,177.36,179100.0,168.408,168.5409,168.1518,168.3321,179100.0
2019-07-29 15:55:00,177.35,177.43,177.03,177.03,444967.0,168.3226,168.3985,168.0189,168.0189,444967.0
2019-07-30 09:30:00,174.25,175.71,174.03,174.4,954563.0,165.3804,166.7661,165.1716,165.5228,954563.0
2019-07-30 09:35:00,174.43,175.04,173.77,173.91,469634.0,165.5512,166.1302,164.9248,165.0577,469634.0
2019-07-30 09:40:00,173.93,174.34,173.45,173.56,418391.0,165.0767,165.4658,164.6211,164.7255,418391.0
2019-07-30 09:45:00,173.56,173.72,173.14,173.5,432986.0,164.7255,164.8774,164.3269,164.6686,432986.0
2019-07-30 09:50:00,173.66,173.67,172.89,173.55,488326.0,164.8204,164.8299,164.0896,164.716,488326.0
2019-07-30 09:55:00,173.58,173.69,173.21,173.38,273057.0,164.7445,164.8489,164.3933,164.5547,273057.0
2019-07-30 10:00:00,173.37,173.93,173.26,173.7,251853.0,164.5452,165.0767,164.4408,164.8584,251853.0
2019-07-30 10:05:00,173.7,174.17,173.67,173.75,236441.0,164.8584,165.3045,164.8299,164.9058,236441.0
2019-07-30 10:10:00,173.76,173.85,173.57,173.82,143115.0,164.9153,165.0007,164.735,164.9723,143115.0
2019-07-30 10:15:00,173.81,174.25,173.8,174.02,163269.0,164.9628,165.3804,164.9533,165.1621,163269.0
2019-07-30 10:20:00,174.01,174.03,173.69,173.73,129479.0,165.1526,165.1716,164.8489,164.8869,129479.0
2019-07-30 10:25:00,173.73,173.81,173.5,173.69,155427.0,164.8869,164.9628,164.6686,164.8489,155427.0
2019-07-30 10:30:00,173.68,173.91,173.5,173.69,125266.0,164.8394,165.0577,164.6686,164.8489,125266.0
2019-07-30 10:35:00,173.68,173.8,173.54,173.63,159846.0,164.8394,164.9533,164.7065,164.7919,159846.0
2019-07-30 10:40:00,173.64,173.93,173.63,173.7,103173.0,164.8014,165.0767,164.7919,164.8584,103173.0
2019-07-30 10:45:00,173.7,174.29,173.69,174.28,140685.0,164.8584,165.4184,164.8489,165.4089,140685.0
2019-07-30 10:50:00,174.29,174.42,174.14,174.33,131035.0,165.4184,165.5417,165.276,165.4563,131035.0
2019-07-30 10:55:00,174.35,174.36,174.17,174.29,103711.0,165.4753,165.4848,165.3045,165.4184,103711.0
2019-07-30 11:00:00,174.29,174.62,174.26,174.6,112849.0,165.4184,165.7316,165.3899,165.7126,112849.0
2019-07-30 11:05:00,174.63,174.74,174.45,174.66,105460.0,165.741,165.8454,165.5702,165.7695,105460.0
2019-07-30 11:10:00,174.64,174.76,174.63,174.72,86172.0,165.7505,165.8644,165.741,165.8265,86172.0
2019-07-30 11:15:00,174.72,174.76,174.37,174.42,104499.0,165.8265,165.8644,165.4943,165.5417,104499.0
2019-07-30 11:20:00,174.43,174.74,174.31,174.58,88169.0,165.5512,165.8454,165.4373,165.6936,88169.0
2019-07-30 11:25:00,174.57,174.67,174.36,174.52,99953.0,165.6841,165.779,165.4848,165.6366,99953.0
2019-07-30 11:30:00,174.53,175.04,174.5,174.92,132007.0,165.6461,166.1302,165.6177,166.0163,132007.0
2019-07-30 11:35:00,174.91,174.93,174.74,174.81,87376.0,166.0068,166.0258,165.8454,165.9119,87376.0
2019-07-30 11:40:00,174.82,174.87,174.74,174.8,58477.0,165.9214,165.9688,165.8454,165.9024,58477.0
2019-07-30 11:45:00,174.79,174.82,174.47,174.7,93767.0,165.8929,165.9214,165.5892,165.8075,93767.0
2019-07-30 11:50:00,174.72,174.76,174.4,174.42,96087.0,165.8265,165.8644,165.5228,165.5417,96087.0
2019-07-30 11:55:00,174.4,174.41,174.2,174.31,74757.0,165.5228,165.5322,165.3329,165.4373,74757.0
2019-07-30 12:00:00,174.3,174.39,174.16,174.31,72270.0,165.4278,165.5133,165.295,165.4373,72270.0
2019-07-30 12:05:00,174.31,174.37,174.22,174.32,61781.0,165.4373,165.4943,165.3519,165.4468,61781.0
2019-07-30 12:10:00,174.31,174.38,174.2,174.28,60216.0,165.4373,165.5038,165.3329,165.4089,60216.0
2019-07-30 12:15:00,174.28,174.37,174.21,174.22,52224.0,165.4089,165.4943,165.3424,165.3519,52224.0
2019-07-30 12:20:00,174.23,174.44,174.22,174.22,72039.0,165.3614,165.5607,165.3519,165.3519,72039.0
2019-07-30 12:25:00,174.22,174.35,174.19,174.33,55783.0,165.3519,165.4753,165.3234,165.4563,55783.0
2019-07-30 12:30:00,174.34,174.35,174.24,174.32,58317.0,165.4658,165.4753,165.3709,165.4468,58317.0
2019-07-30 12:35:00,174.32,174.32,174.11,174.17,59929.0,165.4468,165.4468,165.2475,165.3045,59929.0
2019-07-30 12:40:00,174.16,174.24,174.15,174.2,57102.0,165.295,165.3709,165.2855,165.3329,57102.0
2019-07-30 12:45:00,174.2,174.23,174.09,174.1,60281.0,165.3329,165.3614,165.2285,165.238,60281.0
2019-07-30 12:50:00,174.11,174.17,174.03,174.12,72699.0,165.2475,165.3045,165.1716,165.257,72699.0
2019-07-30 12:55:00,174.13,174.18,174.03,174.17,49758.0,165.2665,165.314,165.1716,165.3045,49758.0
2019-07-30 13:00:00,174.16,174.17,174.03,174.08,54899.0,165.295,165.3045,165.1716,165.219,54899.0
2019-07-30 13:05:00,174.08,174.21,174.05,174.21,50249.0,165.219,165.3424,165.1906,165.3424,50249.0
2019-07-30 13:10:00,174.2,174.58,174.2,174.54,96197.0,165.3329,165.6936,165.3329,165.6556,96197.0
2019-07-30 13:15:00,174.54,174.59,174.36,174.55,44424.0,165.6556,165.7031,165.4848,165.6651,44424.0
2019-07-30 13:20:00,174.54,174.76,174.49,174.75,69274.0,165.6556,165.8644,165.6082,165.8549,69274.0
2019-07-30 13:25:00,174.75,174.79,174.6,174.6,72266.0,165.8549,165.8929,165.7126,165.7126,72266.0
2019-07-30 13:30:00,174.61,174.73,174.54,174.54,53126.0,165.7221,165.836,165.6556,165.6556,53126.0
2019-07-30 13:35:00,174.54,174.69,174.49,174.59,72847.0,165.6556,165.798,165.6082,165.7031,72847.0
2019-07-30 13:40:00,174.59,174.66,174.5,174.59,49096.0,165.7031,165.7695,165.6177,165.7031,49096.0
2019-07-30 13:45:00,174.59,174.6,174.42,174.45,90239.0,165.7031,165.7126,165.5417,165.5702,90239.0
2019-07-30 13:50:00,174.45,174.45,174.32,174.4,48362.0,165.5702,165.5702,165.4468,165.5228,48362.0
2019-07-30 13:55:00,174.39,174.42,174.31,174.31,47450.0,165.5133,165.5417,165.4373,165.4373,47450.0
2019-07-30 14:00:00,174.3,175.06,174.29,174.95,129781.0,165.4278,166.1492,165.4184,166.0448,129781.0
2019-07-30 14:05:00,174.96,175.14,174.85,174.87,91307.0,166.0542,166.2251,165.9498,165.9688,91307.0
2019-07-30 14:10:00,174.89,174.95,174.68,174.87,58344.0,165.9878,166.0448,165.7885,165.9688,58344.0
2019-07-30 14:15:00,174.86,174.98,174.79,174.9,52399.0,165.9593,166.0732,165.8929,165.9973,52399.0
2019-07-30 14:20:00,174.91,174.98,174.9,174.95,52437.0,166.0068,166.0732,165.9973,166.0448,52437.0
2019-07-30 14:25:00,174.94,174.97,174.58,174.59,87885.0,166.0353,166.0637,165.6936,165.7031,87885.0
2019-07-30 14:30:00,174.6,174.69,174.54,174.62,65132.0,165.7126,165.798,165.6556,165.7316,65132.0
2019-07-30 14:35:00,174.63,174.68,174.53,174.55,64806.0,165.741,165.7885,165.6461,165.6651,64806.0
2019-07-30 14:40:00,174.56,174.67,174.47,174.63,107903.0,165.6746,165.779,165.5892,165.741,107903.0
2019-07-30 14:45:00,174.62,174.65,174.54,174.59,53347.0,165.7316,165.76,165.6556,165.7031,53347.0
2019-07-30 14:50:00,174.58,174.58,174.36,174.41,60565.0,165.6936,165.6936,165.4848,165.5322,60565.0
2019-07-30 14:55:00,174.42,174.51,174.34,174.46,64663.0,165.5417,165.6272,165.4658,165.5797,64663.0
2019-07-30 15:00:00,174.46,174.67,174.45,174.66,70942.0,165.5797,165.779,165.5702,165.7695,70942.0
2019-07-30 15:05:00,174.66,174.77,174.61,174.64,72997.0,165.7695,165.8739,165.7221,165.7505,72997.0
2019-07-30 15:10:00,174.64,174.71,174.49,174.71,70869.0,165.7505,165.817,165.6082,165.817,70869.0
2019-07-30 15:15:00,174.7,174.82,174.66,174.82,93273.0,165.8075,165.9214,165.7695,165.9214,93273.0
2019-07-30 15:20:00,174.82,174.98,174.7,174.97,109546.0,165.9214,166.0732,165.8075,166.0637,109546.0
2019-07-30 15:25:00,174.95,175.25,174.91,175.03,127638.0,166.0448,166.3295,166.0068,166.1207,127638.0
2019-07-30 15:30:00,175.05,175.1,174.9,174.9,100267.0,166.1397,166.1871,165.9973,165.9973,100267.0
2019-07-30 15:35:00,174.9,174.96,174.69,174.69,125740.0,165.9973,166.0542,165.798,165.798,125740.0
2019-07-30 15:40:00,174.69,174.69,174.28,174.38,142668.0,165.798,165.798,165.4089,165.5038,142668.0
2019-07-30 15:45:00,174.37,174.53,174.27,174.4,188139.0,165.4943,165.6461,165.3994,165.5228,188139.0
2019-07-30 15:50:00,174.41,174.56,174.11,174.17,275418.0,165.5322,165.6746,165.2475,165.3045,275418.0
2019-07-30 15:55:00,174.16,174.24,174.01,174.12,462283.0,165.295,165.3709,165.1526,165.257,462283.0
2019-07-31 09:30:00,173.71,174.02,173.55,173.62,442440.0,164.8679,165.1621,164.716,164.7825,442440.0
2019-07-31 09:35:00,173.62,173.82,172.8,173.08,330986.0,164.7825,164.9723,164.0042,164.2699,330986.0
2019-07-31 09:40:00,173.06,173.48,173.02,173.42,263971.0,164.251,164.6496,164.213,164.5926,263971.0
2019-07-31 09:45:00,173.44,173.81,173.38,173.6,174092.0,164.6116,164.9628,164.5547,164.7635,174092.0
2019-07-31 09:50:00,173.58,173.66,173.35,173.48,187600.0,164.7445,164.8204,164.5262,164.6496,187600.0
2019-07-31 09:55:00,173.49,173.75,173.35,173.75,172107.0,164.6591,164.9058,164.5262,164.9058,172107.0
2019-07-31 10:00:00,173.74,173.77,173.49,173.77,136978.0,164.8963,164.9248,164.6591,164.9248,136978.0
2019-07-31 10:05:00,173.76,173.83,173.66,173.79,127931.0,164.9153,164.9818,164.8204,164.9438,127931.0
2019-07-31 10:10:00,173.83,174.27,173.83,174.24,150371.0,164.9818,165.3994,164.9818,165.3709,150371.0
2019-07-31 10:15:00,174.26,174.3,173.98,174.06,117186.0,165.3899,165.4278,165.1241,165.2001,117186.0
2019-07-31 10:20:00,174.09,174.14,174.01,174.08,89352.0,165.2285,165.276,165.1526,165.219,89352.0
2019-07-31 10:25:00,174.08,174.25,174.06,174.21,86289.0,165.219,165.3804,165.2001,165.3424,86289.0
2019-07-31 10:30:00,174.2,174.49,173.79,174.21,191731.0,165.3329,165.6082,164.9438,165.3424,191731.0
2019-07-31 10:35:00,174.21,174.25,173.9,174.11,134063.0,165.3424,165.3804,165.0482,165.2475,134063.0
2019-07-31 10:40:00,174.13,174.22,174.03,174.09,83492.0,165.2665,165.3519,165.1716,165.2285,83492.0
2019-07-31 10:45:00,174.1,174.32,173.99,174.28,98954.0,165.238,165.4468,165.1336,165.4089,98954.0
2019-07-31 10:50:00,174.28,174.49,174.26,174.41,159036.0,165.4089,165.6082,165.3899,165.5322,159036.0
2019-07-31 10:55:00,174.41,174.42,174.14,174.16,104692.0,165.5322,165.5417,165.276,165.295,104692.0
2019-07-31 11:00:00,174.15,174.42,174.14,174.38,68624.0,165.2855,165.5417,165.276,165.5038,68624.0
2019-07-31 11:05:00,174.39,174.52,174.37,174.49,96571.0,165.5133,165.6366,165.4943,165.6082,96571.0
2019-07-31 11:10:00,174.49,174.55,174.34,174.43,110322.0,165.6082,165.6651,165.4658,165.5512,110322.0
2019-07-31 11:15:00,174.43,174.49,174.35,174.46,61041.0,165.5512,165.6082,165.4753,165.5797,61041.0
2019-07-31 11:20:00,174.46,174.55,174.36,174.41,126151.0,165.5797,165.6651,165.4848,165.5322,126151.0
2019-07-31 11:25:00,174.42,174.48,174.29,174.46,59616.0,165.5417,165.5987,165.4184,165.5797,59616.0
2019-07-31 11:30:00,174.47,174.55,174.25,174.27,91272.0,165.5892,165.6651,165.3804,165.3994,91272.0
2019-07-31 11:35:00,174.26,174.37,174.23,174.26,56120.0,165.3899,165.4943,165.3614,165.3899,56120.0
2019-07-31 11:40:00,174.28,174.33,174.15,174.21,64694.0,165.4089,165.4563,165.2855,165.3424,64694.0
2019-07-31 11:45:00,174.23,174.37,174.21,174.34,59949.0,165.3614,165.4943,165.3424,165.4658,59949.0
2019-07-31 11:50:00,174.35,174.43,174.3,174.41,61377.0,165.4753,165.5512,165.4278,165.5322,61377.0
2019-07-31 11:55:00,174.41,174.41,174.28,174.32,56483.0,165.5322,165.5322,165.4089,165.4468,56483.0
2019-07-31 12:00:00,174.32,174.32,174.19,174.3,60967.0,165.4468,165.4468,165.3234,165.4278,60967.0
2019-07-31 12:05:00,174.3,174.39,174.27,174.28,63407.0,165.4278,165.5133,165.3994,165.4089,63407.0
2019-07-31 12:10:00,174.29,174.32,174.26,174.27,53143.0,165.4184,165.4468,165.3899,165.3994,53143.0
2019-07-31 12:15:00,174.29,174.31,174.21,174.21,55659.0,165.4184,165.4373,165.3424,165.3424,55659.0
2019-07-31 12:20:00,174.21,174.24,174.1,174.15,58624.0,165.3424,165.3709,165.238,165.2855,58624.0
2019-07-31 12:25:00,174.15,174.29,174.12,174.2,50260.0,165.2855,165.4184,165.257,165.3329,50260.0
2019-07-31 12:30:00,174.2,174.2,173.93,174.07,103905.0,165.3329,165.3329,165.0767,165.2095,103905.0
2019-07-31 12:35:00,174.06,174.12,174.01,174.11,57382.0,165.2001,165.257,165.1526,165.2475,57382.0
2019-07-31 12:40:00,174.11,174.27,174.1,174.17,44030.0,165.2475,165.3994,165.238,165.3045,44030.0
2019-07-31 12:45:00,174.15,174.25,174.12,174.17,38955.0,165.2855,165.3804,165.257,165.3045,38955.0
2019-07-31 12:50:00,174.17,174.22,174.11,174.19,42318.0,165.3045,165.3519,165.2475,165.3234,42318.0
2019-07-31 12:55:00,174.18,174.2,174.13,174.19,34774.0,165.314,165.3329,165.2665,165.3234,34774.0
2019-07-31 13:00:00,174.2,174.21,174.1,174.15,56413.0,165.3329,165.3424,165.238,165.2855,56413.0
2019-07-31 13:05:00,174.15,174.36,174.15,174.36,117885.0,165.2855,165.4848,165.2855,165.4848,117885.0
2019-07-31 13:10:00,174.36,174.39,174.3,174.31,45086.0,165.4848,165.5133,165.4278,165.4373,45086.0
2019-07-31 13:15:00,174.32,174.33,174.18,174.18,58038.0,165.4468,165.4563,165.314,165.314,58038.0
2019-07-31 13:20:00,174.18,174.32,174.13,174.31,32179.0,165.314,165.4468,165.2665,165.4373,32179.0
2019-07-31 13:25:00,174.3,174.36,174.25,174.31,120391.0,165.4278,165.4848,165.3804,165.4373,120391.0
2019-07-31 13:30:00,174.31,174.37,174.3,174.3,56613.0,165.4373,165.4943,165.4278,165.4278,56613.0
2019-07-31 13:35:00,174.31,174.37,174.28,174.3,53117.0,165.4373,165.4943,165.4089,165.4278,53117.0
2019-07-31 13:40:00,174.31,174.43,174.31,174.41,85487.0,165.4373,165.5512,165.4373,165.5322,85487.0
2019-07-31 13:45:00,174.41,174.52,174.38,174.51,74715.0,165.5322,165.6366,165.5038,165.6272,74715.0
2019-07-31 13:50:00,174.51,174.62,174.49,174.6,74770.0,165.6272,165.7316,165.6082,165.7126,74770.0
2019-07-31 13:55:00,174.6,174.76,174.4,174.69,156828.0,165.7126,165.8644,165.5228,165.798,156828.0
2019-07-31 14:00:00,174.68,174.68,173.89,174.02,214736.0,165.7885,165.7885,165.0387,165.1621,214736.0
2019-07-31 14:05:00,174.02,174.89,173.99,174.65,213403.0,165.1621,165.9878,165.1336,165.76,213403.0
2019-07-31 14:10:00,174.62,174.81,174.39,174.51,160968.0,165.7316,165.9119,165.5133,165.6272,160968.0
2019-07-31 14:15:00,174.53,174.59,174.23,174.5,150169.0,165.6461,165.7031,165.3614,165.6177,150169.0
2019-07-31 14:20:00,174.53,174.69,174.16,174.26,150534.0,165.6461,165.798,165.295,165.3899,150534.0
2019-07-31 14:25:00,174.28,174.44,174.09,174.23,69817.0,165.4089,165.5607,165.2285,165.3614,69817.0
2019-07-31 14:30:00,174.21,174.62,174.2,174.62,195843.0,165.3424,165.7316,165.3329,165.7316,195843.0
2019-07-31 14:35:00,174.62,174.76,173.97,174.02,293302.0,165.7316,165.8644,165.1146,165.1621,293302.0
2019-07-31 14:40:00,174.0,174.14,173.91,173.98,287372.0,165.1431,165.276,165.0577,165.1241,287372.0
2019-07-31 14:45:00,173.98,173.98,172.88,172.9,348815.0,165.1241,165.1241,164.0801,164.0991,348815.0
2019-07-31 14:50:00,172.88,172.93,170.09,171.75,679254.0,164.0801,164.1276,161.4321,163.0076,679254.0
2019-07-31 14:55:00,171.75,173.06,171.29,172.21,361543.0,163.0076,164.251,162.5711,163.4442,361543.0
2019-07-31 15:00:00,172.2,172.79,171.5,172.21,343263.0,163.4347,163.9947,162.7704,163.4442,343263.0
2019-07-31 15:05:00,172.22,173.16,172.21,172.82,198836.0,163.4537,164.3459,163.4442,164.0232,198836.0
2019-07-31 15:10:00,172.71,173.02,172.61,172.63,181410.0,163.9188,164.213,163.8239,163.8428,181410.0
2019-07-31 15:15:00,172.64,173.05,172.21,172.83,167988.0,163.8523,164.2415,163.4442,164.0327,167988.0
2019-07-31 15:20:00,172.82,173.24,172.72,173.14,163962.0,164.0232,164.4218,163.9283,164.3269,163962.0
2019-07-31 15:25:00,173.19,173.45,173.15,173.41,105872.0,164.3743,164.6211,164.3364,164.5831,105872.0
2019-07-31 15:30:00,173.41,173.42,173.0,173.06,127696.0,164.5831,164.5926,164.194,164.251,127696.0
2019-07-31 15:35:00,173.03,173.33,172.96,173.22,152036.0,164.2225,164.5072,164.1561,164.4028,152036.0
2019-07-31 15:40:00,173.24,173.4,173.1,173.17,195465.0,164.4218,164.5737,164.2889,164.3554,195465.0
2019-07-31 15:45:00,173.17,173.32,173.04,173.16,212412.0,164.3554,164.4977,164.232,164.3459,212412.0
2019-07-31 15:50:00,173.16,173.18,172.88,172.91,363091.0,164.3459,164.3649,164.0801,164.1086,363091.0
2019-07-31 15:55:00,172.92,173.3,172.88,173.08,631764.0,164.1181,164.4787,164.0801,164.2699,631764.0
2019-08-01 09:30:00,174.54,174.7,172.55,173.52,1180392.0,165.6556,165.8075,163.7669,164.6875,1180392.0
2019-08-01 09:35:00,173.58,174.19,173.29,173.66,659821.0,164.7445,165.3234,164.4693,164.8204,659821.0
2019-08-01 09:40:00,173.73,173.99,173.4,173.58,406238.0,164.8869,165.1336,164.5737,164.7445,406238.0
2019-08-01 09:45:00,173.58,173.99,173.5,173.96,344697.0,164.7445,165.1336,164.6686,165.1051,344697.0
2019-08-01 09:50:00,173.97,174.37,173.85,174.27,736588.0,165.1146,165.4943,165.0007,165.3994,736588.0
2019-08-01 09:55:00,174.31,174.66,174.14,174.33,264969.0,165.4373,165.7695,165.276,165.4563,264969.0
2019-08-01 10:00:00,174.3,175.21,174.3,175.12,445365.0,165.4278,166.2915,165.4278,166.2061,445365.0
2019-08-01 10:05:00,175.12,175.41,175.0,175.35,327038.0,166.2061,166.4813,166.0922,166.4244,327038.0
2019-08-01 10:10:00,175.36,175.47,175.29,175.46,210913.0,166.4339,166.5383,166.3674,166.5288,210913.0
2019-08-01 10:15:00,175.47,175.72,175.46,175.54,242698.0,166.5383,166.7756,166.5288,166.6047,242698.0
2019-08-01 10:20:00,175.57,175.65,175.16,175.44,218264.0,166.6332,166.7091,166.2441,166.5098,218264.0
2019-08-01 10:25:00,175.49,175.59,175.42,175.48,190255.0,166.5573,166.6522,166.4908,166.5478,190255.0
2019-08-01 10:30:00,175.49,175.57,175.41,175.49,221449.0,166.5573,166.6332,166.4813,166.5573,221449.0
2019-08-01 10:35:00,175.48,175.54,175.4,175.46,186201.0,166.5478,166.6047,166.4719,166.5288,186201.0
2019-08-01 10:40:00,175.47,175.59,175.42,175.51,186114.0,166.5383,166.6522,166.4908,166.5763,186114.0
2019-08-01 10:45:00,175.52,175.56,175.42,175.5,196969.0,166.5857,166.6237,166.4908,166.5668,196969.0
2019-08-01 10:50:00,175.5,175.6,175.37,175.54,301913.0,166.5668,166.6617,166.4434,166.6047,301913.0
2019-08-01 10:55:00,175.55,175.56,175.32,175.46,222994.0,166.6142,166.6237,166.3959,166.5288,222994.0
2019-08-01 11:00:00,175.48,175.6,175.35,175.35,259006.0,166.5478,166.6617,166.4244,166.4244,259006.0
2019-08-01 11:05:00,175.37,175.48,175.35,175.38,266600.0,166.4434,166.5478,166.4244,166.4529,266600.0
2019-08-01 11:10:00,175.42,175.43,175.19,175.31,119384.0,166.4908,166.5003,166.2725,166.3864,119384.0
2019-08-01 11:15:00,175.32,175.46,175.31,175.46,140801.0,166.3959,166.5288,166.3864,166.5288,140801.0
2019-08-01 11:20:00,175.49,175.65,175.47,175.52,232544.0,166.5573,166.7091,166.5383,166.5857,232544.0
2019-08-01 11:25:00,175.52,175.52,175.35,175.51,118765.0,166.5857,166.5857,166.4244,166.5763,118765.0
2019-08-01 11:30:00,175.53,175.6,175.31,175.36,102703.0,166.5952,166.6617,166.3864,166.4339,102703.0
2019-08-01 11:35:00,175.37,175.4,175.32,175.35,111436.0,166.4434,166.4719,166.3959,166.4244,111436.0
2019-08-01 11:40:00,175.36,175.4,175.21,175.33,129844.0,166.4339,166.4719,166.2915,166.4054,129844.0
2019-08-01 11:45:00,175.36,175.57,175.31,175.56,104550.0,166.4339,166.6332,166.3864,166.6237,104550.0
2019-08-01 11:50:00,175.55,175.56,175.45,175.53,88646.0,166.6142,166.6237,166.5193,166.5952,88646.0
2019-08-01 11:55:00,175.55,175.55,175.41,175.42,63303.0,166.6142,166.6142,166.4813,166.4908,63303.0
2019-08-01 12:00:00,175.42,175.47,175.36,175.44,58596.0,166.4908,166.5383,166.4339,166.5098,58596.0
2019-08-01 12:05:00,175.45,175.46,175.23,175.25,100986.0,166.5193,166.5288,166.3105,166.3295,100986.0
2019-08-01 12:10:00,175.27,175.33,175.21,175.25,112989.0,166.3485,166.4054,166.2915,166.3295,112989.0
2019-08-01 12:15:00,175.25,175.26,174.96,174.97,124124.0,166.3295,166.339,166.0542,166.0637,124124.0
2019-08-01 12:20:00,174.98,175.03,174.9,174.97,103271.0,166.0732,166.1207,165.9973,166.0637,103271.0
2019-08-01 12:25:00,174.96,175.17,174.96,175.16,105538.0,166.0542,166.2536,166.0542,166.2441,105538.0
2019-08-01 12:30:00,175.16,175.17,174.96,175.02,100888.0,166.2441,166.2536,166.0542,166.1112,100888.0
2019-08-01 12:35:00,175.02,175.03,174.94,174.95,96358.0,166.1112,166.1207,166.0353,166.0448,96358.0
2019-08-01 12:40:00,174.95,175.01,174.88,174.98,97584.0,166.0448,166.1017,165.9783,166.0732,97584.0
2019-08-01 12:45:00,174.98,175.05,174.9,174.9,112686.0,166.0732,166.1397,165.9973,165.9973,112686.0
2019-08-01 12:50:00,174.91,174.97,174.8,174.92,110553.0,166.0068,166.0637,165.9024,166.0163,110553.0
2019-08-01 12:55:00,174.92,174.92,174.75,174.8,77020.0,166.0163,166.0163,165.8549,165.9024,77020.0
2019-08-01 13:00:00,174.79,174.83,174.73,174.77,69411.0,165.8929,165.9309,165.836,165.8739,69411.0
2019-08-01 13:05:00,174.76,174.87,174.73,174.84,92415.0,165.8644,165.9688,165.836,165.9404,92415.0
2019-08-01 13:10:00,174.85,175.05,174.71,175.03,166187.0,165.9498,166.1397,165.817,166.1207,166187.0
2019-08-01 13:15:00,175.03,175.05,174.8,174.82,184327.0,166.1207,166.1397,165.9024,165.9214,184327.0
2019-08-01 13:20:00,174.81,174.83,174.71,174.77,155623.0,165.9119,165.9309,165.817,165.8739,155623.0
2019-08-01 13:25:00,174.77,174.8,172.71,173.17,539715.0,165.8739,165.9024,163.9188,164.3554,539715.0
2019-08-01 13:30:00,173.11,173.15,170.58,170.6,678842.0,164.2984,164.3364,161.8972,161.9162,678842.0
2019-08-01 13:35:00,170.58,170.67,167.51,167.63,1087928.0,161.8972,161.9826,158.9835,159.0974,1087928.0
2019-08-01 13:40:00,167.76,168.8,167.01,167.12,556150.0,159.2207,160.2078,158.5089,158.6133,556150.0
2019-08-01 13:45:00,167.2,168.45,166.8,168.28,653806.0,158.6892,159.8756,158.3096,159.7143,653806.0
2019-08-01 13:50:00,168.27,168.64,166.22,166.64,912568.0,159.7048,160.0559,157.7591,158.1577,912568.0
2019-08-01 13:55:00,166.64,167.43,165.0,167.4,754399.0,158.1577,158.9075,156.6012,158.8791,754399.0
2019-08-01 14:00:00,167.43,168.18,167.25,167.3,668950.0,158.9075,159.6194,158.7367,158.7842,668950.0
2019-08-01 14:05:00,167.36,167.44,165.88,166.11,428273.0,158.8411,158.917,157.4364,157.6547,428273.0
2019-08-01 14:10:00,166.07,166.07,164.56,164.58,789549.0,157.6168,157.6168,156.1836,156.2026,789549.0
2019-08-01 14:15:00,164.57,164.6,162.1,164.41,1496884.0,156.1931,156.2216,153.8488,156.0413,1496884.0
2019-08-01 14:20:00,164.38,165.25,163.5,163.84,770015.0,156.0128,156.8385,155.1776,155.5003,770015.0
2019-08-01 14:25:00,163.84,164.73,162.5,164.39,870298.0,155.5003,156.345,154.2285,156.0223,870298.0
2019-08-01 14:30:00,164.34,164.72,164.0,164.34,413014.0,155.9748,156.3355,155.6521,155.9748,413014.0
2019-08-01 14:35:00,164.34,164.37,163.65,163.81,381544.0,155.9748,156.0033,155.3199,155.4718,381544.0
2019-08-01 14:40:00,163.77,164.47,163.71,164.16,270687.0,155.4338,156.0982,155.3769,155.804,270687.0
2019-08-01 14:45:00,164.22,164.69,164.01,164.68,350492.0,155.8609,156.307,155.6616,156.2975,350492.0
2019-08-01 14:50:00,164.69,165.84,164.67,165.56,497051.0,156.307,157.3985,156.288,157.1327,497051.0
2019-08-01 14:55:00,165.56,165.97,165.06,165.97,472831.0,157.1327,157.5219,156.6582,157.5219,472831.0
2019-08-01 15:00:00,165.97,165.97,165.37,165.92,302539.0,157.5219,157.5219,156.9524,157.4744,302539.0
2019-08-01 15:05:00,165.95,166.11,164.94,165.16,288679.0,157.5029,157.6547,156.5443,156.7531,288679.0
2019-08-01 15:10:00,165.14,165.19,164.64,164.64,222682.0,156.7341,156.7816,156.2596,156.2596,222682.0
2019-08-01 15:15:00,164.63,165.21,164.5,164.83,259617.0,156.2501,156.8005,156.1267,156.4399,259617.0
2019-08-01 15:20:00,164.83,165.48,164.72,165.45,223983.0,156.4399,157.0568,156.3355,157.0283,223983.0
2019-08-01 15:25:00,165.44,165.69,165.13,165.4,286265.0,157.0188,157.2561,156.7246,156.9809,286265.0
2019-08-01 15:30:00,165.39,165.5,164.82,165.19,288323.0,156.9714,157.0758,156.4304,156.7816,288323.0
2019-08-01 15:35:00,165.16,166.29,165.13,166.22,458197.0,156.7531,157.8256,156.7246,157.7591,458197.0
2019-08-01 15:40:00,166.22,166.32,165.57,165.84,359993.0,157.7591,157.854,157.1422,157.3985,359993.0
2019-08-01 15:45:00,165.84,166.14,165.62,165.83,450380.0,157.3985,157.6832,157.1897,157.389,450380.0
2019-08-01 15:50:00,165.84,166.11,165.15,165.28,771088.0,157.3985,157.6547,156.7436,156.867,771088.0
2019-08-01 15:55:00,165.29,165.75,165.15,165.58,979683.0,156.8765,157.3131,156.7436,157.1517,979683.0
2019-08-02 09:30:00,162.56,163.14,160.89,162.9,1682509.0,154.2854,154.8359,152.7004,154.6081,1682509.0
2019-08-02 09:35:00,162.95,163.85,162.22,163.62,815077.0,154.6556,155.5098,153.9627,155.2915,815077.0
2019-08-02 09:40:00,163.62,163.77,163.1,163.3,531554.0,155.2915,155.4338,154.7979,154.9878,531554.0
2019-08-02 09:45:00,163.3,163.6,162.6,162.9,366658.0,154.9878,155.2725,154.3234,154.6081,366658.0
2019-08-02 09:50:00,162.96,163.79,162.74,163.3,446480.0,154.6651,155.4528,154.4563,154.9878,446480.0
2019-08-02 09:55:00,163.31,163.51,162.5,162.55,506943.0,154.9973,155.1871,154.2285,154.2759,506943.0
2019-08-02 10:00:00,162.55,162.72,162.19,162.54,429480.0,154.2759,154.4373,153.9343,154.2664,429480.0
2019-08-02 10:05:00,162.53,162.9,162.5,162.67,512745.0,154.257,154.6081,154.2285,154.3898,512745.0
2019-08-02 10:10:00,162.66,162.82,162.23,162.37,593559.0,154.3803,154.5322,153.9722,154.1051,593559.0
2019-08-02 10:15:00,162.39,163.07,162.27,162.7,390607.0,154.1241,154.7695,154.0102,154.4183,390607.0
2019-08-02 10:20:00,162.72,163.06,162.67,162.83,308486.0,154.4373,154.76,154.3898,154.5417,308486.0
2019-08-02 10:25:00,162.83,162.86,162.53,162.65,248443.0,154.5417,154.5702,154.257,154.3708,248443.0
2019-08-02 10:30:00,162.66,162.66,161.68,161.74,396535.0,154.3803,154.3803,153.4502,153.5072,396535.0
2019-08-02 10:35:00,161.75,161.9,161.46,161.64,419121.0,153.5167,153.659,153.2414,153.4123,419121.0
2019-08-02 10:40:00,161.62,161.86,161.36,161.83,478226.0,153.3933,153.6211,153.1465,153.5926,478226.0
2019-08-02 10:45:00,161.82,161.89,161.26,161.4,220242.0,153.5831,153.6495,153.0516,153.1845,220242.0
2019-08-02 10:50:00,161.4,161.52,161.07,161.39,360863.0,153.1845,153.2984,152.8713,153.175,360863.0
2019-08-02 10:55:00,161.4,161.44,160.96,161.0,287643.0,153.1845,153.2224,152.7669,152.8048,287643.0
2019-08-02 11:00:00,161.0,161.15,160.88,160.93,370230.0,152.8048,152.9472,152.6909,152.7384,370230.0
2019-08-02 11:05:00,160.95,161.76,160.94,161.61,299034.0,152.7574,153.5261,152.7479,153.3838,299034.0
2019-08-02 11:10:00,161.59,162.16,161.51,161.89,320065.0,153.3648,153.9058,153.2889,153.6495,320065.0
2019-08-02 11:15:00,161.87,162.27,161.72,162.01,189734.0,153.6305,154.0102,153.4882,153.7634,189734.0
2019-08-02 11:20:00,162.02,162.2,161.95,162.13,247988.0,153.7729,153.9438,153.7065,153.8773,247988.0
2019-08-02 11:25:00,162.13,162.13,161.91,162.07,250679.0,153.8773,153.8773,153.6685,153.8204,250679.0
2019-08-02 11:30:00,162.06,162.54,161.97,162.0,239822.0,153.8109,154.2664,153.7255,153.7539,239822.0
2019-08-02 11:35:00,161.99,162.08,161.87,162.08,156366.0,153.7444,153.8299,153.6305,153.8299,156366.0
2019-08-02 11:40:00,162.09,162.36,161.99,162.05,229562.0,153.8394,154.0956,153.7444,153.8014,229562.0
2019-08-02 11:45:00,162.06,162.17,161.93,161.97,238236.0,153.8109,153.9153,153.6875,153.7255,238236.0
2019-08-02 11:50:00,161.96,162.03,161.46,161.99,214621.0,153.716,153.7824,153.2414,153.7444,214621.0
2019-08-02 11:55:00,162.0,162.04,161.86,162.0,203920.0,153.7539,153.7919,153.6211,153.7539,203920.0
2019-08-02 12:00:00,161.99,162.01,161.53,161.63,208800.0,153.7444,153.7634,153.3079,153.4028,208800.0
2019-08-02 12:05:00,161.63,162.05,161.63,161.99,287782.0,153.4028,153.8014,153.4028,153.7444,287782.0
2019-08-02 12:10:00,161.99,162.13,161.98,162.06,127533.0,153.7444,153.8773,153.735,153.8109,127533.0
2019-08-02 12:15:00,162.06,162.26,162.0,162.11,145028.0,153.8109,154.0007,153.7539,153.8583,145028.0
2019-08-02 12:20:00,162.1,162.12,161.91,162.06,307103.0,153.8488,153.8678,153.6685,153.8109,307103.0
2019-08-02 12:25:00,162.06,162.15,161.96,161.97,170256.0,153.8109,153.8963,153.716,153.7255,170256.0
2019-08-02 12:30:00,161.99,162.04,161.89,161.94,202470.0,153.7444,153.7919,153.6495,153.697,202470.0
2019-08-02 12:35:00,161.96,162.02,161.86,161.95,156090.0,153.716,153.7729,153.6211,153.7065,156090.0
2019-08-02 12:40:00,161.95,162.0,161.81,161.81,161951.0,153.7065,153.7539,153.5736,153.5736,161951.0
2019-08-02 12:45:00,161.81,161.88,161.65,161.66,152995.0,153.5736,153.64,153.4217,153.4312,152995.0
2019-08-02 12:50:00,161.68,161.79,161.61,161.74,132050.0,153.4502,153.5546,153.3838,153.5072,132050.0
2019-08-02 12:55:00,161.75,161.75,161.45,161.5,158464.0,153.5167,153.5167,153.2319,153.2794,158464.0
2019-08-02 13:00:00,161.51,161.58,161.25,161.55,154241.0,153.2889,153.3553,153.0421,153.3268,154241.0
2019-08-02 13:05:00,161.55,161.58,161.33,161.57,304864.0,153.3268,153.3553,153.118,153.3458,304864.0
2019-08-02 13:10:00,161.57,161.68,161.46,161.57,117110.0,153.3458,153.4502,153.2414,153.3458,117110.0
2019-08-02 13:15:00,161.58,161.72,161.58,161.67,91514.0,153.3553,153.4882,153.3553,153.4407,91514.0
2019-08-02 13:20:00,161.66,161.83,161.63,161.74,122107.0,153.4312,153.5926,153.4028,153.5072,122107.0
2019-08-02 13:25:00,161.75,162.03,161.7,161.96,152878.0,153.5167,153.7824,153.4692,153.716,152878.0
2019-08-02 13:30:00,161.98,162.0,161.82,161.9,118032.0,153.735,153.7539,153.5831,153.659,118032.0
2019-08-02 13:35:00,161.91,161.97,161.82,161.93,194258.0,153.6685,153.7255,153.5831,153.6875,194258.0
2019-08-02 13:40:00,161.94,162.1,161.92,162.03,159230.0,153.697,153.8488,153.678,153.7824,159230.0
2019-08-02 13:45:00,162.04,162.07,161.96,161.97,118836.0,153.7919,153.8204,153.716,153.7255,118836.0
2019-08-02 13:50:00,161.97,161.98,161.54,161.63,157566.0,153.7255,153.735,153.3173,153.4028,157566.0
2019-08-02 13:55:00,161.64,161.64,161.34,161.42,120473.0,153.4123,153.4123,153.1275,153.2035,120473.0
2019-08-02 14:00:00,161.43,161.59,161.29,161.45,177101.0,153.2129,153.3648,153.0801,153.2319,177101.0
2019-08-02 14:05:00,161.44,161.59,161.4,161.5,166777.0,153.2224,153.3648,153.1845,153.2794,166777.0
2019-08-02 14:10:00,161.5,161.62,161.46,161.54,94908.0,153.2794,153.3933,153.2414,153.3173,94908.0
2019-08-02 14:15:00,161.55,161.63,161.33,161.38,103182.0,153.3268,153.4028,153.118,153.1655,103182.0
2019-08-02 14:20:00,161.38,161.49,161.36,161.39,87592.0,153.1655,153.2699,153.1465,153.175,87592.0
2019-08-02 14:25:00,161.39,161.47,161.33,161.34,105757.0,153.175,153.2509,153.118,153.1275,105757.0
2019-08-02 14:30:00,161.34,161.59,161.32,161.5,172097.0,153.1275,153.3648,153.1085,153.2794,172097.0
2019-08-02 14:35:00,161.53,161.75,161.5,161.74,123342.0,153.3079,153.5167,153.2794,153.5072,123342.0
2019-08-02 14:40:00,161.74,161.85,161.65,161.78,120341.0,153.5072,153.6116,153.4217,153.5451,120341.0
2019-08-02 14:45:00,161.77,161.99,161.58,161.6,148846.0,153.5356,153.7444,153.3553,153.3743,148846.0
2019-08-02 14:50:00,161.58,161.63,161.39,161.47,126442.0,153.3553,153.4028,153.175,153.2509,126442.0
2019-08-02 14:55:00,161.48,161.54,161.42,161.43,199568.0,153.2604,153.3173,153.2035,153.2129,199568.0
2019-08-02 15:00:00,161.43,161.44,161.28,161.31,139816.0,153.2129,153.2224,153.0706,153.0991,139816.0
2019-08-02 15:05:00,161.31,161.32,161.16,161.21,108359.0,153.0991,153.1085,152.9567,153.0041,108359.0
2019-08-02 15:10:00,161.2,161.2,161.05,161.05,135448.0,152.9947,152.9947,152.8523,152.8523,135448.0
2019-08-02 15:15:00,161.07,161.34,161.04,161.32,147270.0,152.8713,153.1275,152.8428,153.1085,147270.0
2019-08-02 15:20:00,161.32,161.42,161.26,161.4,268957.0,153.1085,153.2035,153.0516,153.1845,268957.0
2019-08-02 15:25:00,161.4,161.5,161.27,161.29,298292.0,153.1845,153.2794,153.0611,153.0801,298292.0
2019-08-02 15:30:00,161.29,161.39,161.25,161.27,281895.0,153.0801,153.175,153.0421,153.0611,281895.0
2019-08-02 15:35:00,161.27,161.48,161.24,161.4,331364.0,153.0611,153.2604,153.0326,153.1845,331364.0
2019-08-02 15:40:00,161.4,161.42,161.11,161.19,204948.0,153.1845,153.2035,152.9092,152.9852,204948.0
2019-08-02 15:45:00,161.18,161.19,160.91,160.94,328292.0,152.9757,152.9852,152.7194,152.7479,328292.0
2019-08-02 15:50:00,160.96,161.03,160.35,160.63,509695.0,152.7669,152.8333,152.1879,152.4537,509695.0
2019-08-02 15:55:00,160.63,161.0,160.48,161.0,851114.0,152.4537,152.8048,152.3113,152.8048,851114.0
2019-08-05 09:30:00,155.03,156.4,154.96,155.17,2014009.0,147.1387,148.439,147.0723,147.2716,2014009.0
2019-08-05 09:35:00,155.17,156.23,155.03,156.12,950768.0,147.2716,148.2776,147.1387,148.1732,950768.0
2019-08-05 09:40:00,156.1,156.25,155.39,155.53,852604.0,148.1543,148.2966,147.4804,147.6133,852604.0
2019-08-05 09:45:00,155.53,156.4,155.5,156.24,535577.0,147.6133,148.439,147.5848,148.2871,535577.0
2019-08-05 09:50:00,156.24,156.25,155.69,155.71,525485.0,148.2871,148.2966,147.7651,147.7841,525485.0
2019-08-05 09:55:00,155.71,156.0,155.06,155.95,717091.0,147.7841,148.0593,147.1672,148.0119,717091.0
2019-08-05 10:00:00,155.91,156.0,155.36,155.59,536782.0,147.9739,148.0593,147.4519,147.6702,536782.0
2019-08-05 10:05:00,155.6,156.2,155.54,156.19,414175.0,147.6797,148.2492,147.6228,148.2397,414175.0
2019-08-05 10:10:00,156.21,156.85,155.93,156.73,415314.0,148.2587,148.8661,147.9929,148.7522,415314.0
2019-08-05 10:15:00,156.72,157.23,156.68,156.77,305805.0,148.7427,149.2267,148.7047,148.7901,305805.0
2019-08-05 10:20:00,156.78,156.89,156.46,156.76,231698.0,148.7996,148.904,148.4959,148.7807,231698.0
2019-08-05 10:25:00,156.75,156.78,156.31,156.34,186219.0,148.7712,148.7996,148.3536,148.382,186219.0
2019-08-05 10:30:00,156.31,156.31,155.8,156.11,199356.0,148.3536,148.3536,147.8695,148.1637,199356.0
2019-08-05 10:35:00,156.11,156.17,155.61,155.63,215399.0,148.1637,148.2207,147.6892,147.7082,215399.0
2019-08-05 10:40:00,155.61,155.8,155.55,155.73,199683.0,147.6892,147.8695,147.6322,147.8031,199683.0
2019-08-05 10:45:00,155.73,156.12,155.58,155.9,294735.0,147.8031,148.1732,147.6607,147.9644,294735.0
2019-08-05 10:50:00,155.9,156.01,155.71,155.83,234849.0,147.9644,148.0688,147.7841,147.898,234849.0
2019-08-05 10:55:00,155.83,155.96,155.5,155.92,267779.0,147.898,148.0214,147.5848,147.9834,267779.0
2019-08-05 11:00:00,155.93,156.25,155.77,156.14,230061.0,147.9929,148.2966,147.841,148.1922,230061.0
2019-08-05 11:05:00,156.13,156.44,156.1,156.42,170539.0,148.1827,148.4769,148.1543,148.458,170539.0
2019-08-05 11:10:00,156.42,156.93,156.41,156.73,338242.0,148.458,148.942,148.4485,148.7522,338242.0
2019-08-05 11:15:00,156.72,156.76,156.0,156.18,288711.0,148.7427,148.7807,148.0593,148.2302,288711.0
2019-08-05 11:20:00,156.2,156.31,156.03,156.08,150058.0,148.2492,148.3536,148.0878,148.1353,150058.0
2019-08-05 11:25:00,156.06,156.19,155.99,156.04,174056.0,148.1163,148.2397,148.0499,148.0973,174056.0
2019-08-05 11:30:00,156.05,156.15,155.91,156.05,167313.0,148.1068,148.2017,147.9739,148.1068,167313.0
2019-08-05 11:35:00,156.05,156.1,155.34,155.37,189309.0,148.1068,148.1543,147.4329,147.4614,189309.0
2019-08-05 11:40:00,155.34,155.35,154.58,154.68,466987.0,147.4329,147.4424,146.7116,146.8065,466987.0
2019-08-05 11:45:00,154.69,155.15,154.55,154.94,324751.0,146.816,147.2526,146.6831,147.0533,324751.0
2019-08-05 11:50:00,154.89,155.17,154.52,154.72,237017.0,147.0058,147.2716,146.6547,146.8445,237017.0
2019-08-05 11:55:00,154.69,154.93,154.54,154.58,231742.0,146.816,147.0438,146.6737,146.7116,231742.0
2019-08-05 12:00:00,154.6,154.75,154.27,154.75,265161.0,146.7306,146.873,146.4174,146.873,265161.0
2019-08-05 12:05:00,154.75,154.9,154.51,154.61,193435.0,146.873,147.0153,146.6452,146.7401,193435.0
2019-08-05 12:10:00,154.62,154.86,154.56,154.63,182266.0,146.7496,146.9774,146.6926,146.7591,182266.0
2019-08-05 12:15:00,154.64,154.93,154.59,154.92,191071.0,146.7686,147.0438,146.7211,147.0343,191071.0
2019-08-05 12:20:00,154.92,154.93,154.37,154.45,158161.0,147.0343,147.0438,146.5123,146.5882,158161.0
2019-08-05 12:25:00,154.45,154.56,153.93,154.28,317771.0,146.5882,146.6926,146.0947,146.4269,317771.0
2019-08-05 12:30:00,154.26,154.65,154.26,154.54,219363.0,146.4079,146.7781,146.4079,146.6737,219363.0
2019-08-05 12:35:00,154.54,154.69,154.45,154.56,267075.0,146.6737,146.816,146.5882,146.6926,267075.0
2019-08-05 12:40:00,154.57,154.57,154.16,154.18,162141.0,146.7021,146.7021,146.313,146.332,162141.0
2019-08-05 12:45:00,154.17,154.32,153.97,154.04,192298.0,146.3225,146.4649,146.1327,146.1991,192298.0
2019-08-05 12:50:00,154.03,154.31,153.96,154.17,166117.0,146.1896,146.4554,146.1232,146.3225,166117.0
2019-08-05 12:55:00,154.19,154.2,154.0,154.01,241156.0,146.3415,146.351,146.1611,146.1706,241156.0
2019-08-05 13:00:00,154.01,154.32,153.92,154.15,181969.0,146.1706,146.4649,146.0852,146.3035,181969.0
2019-08-05 13:05:00,154.15,154.52,154.14,154.38,161205.0,146.3035,146.6547,146.294,146.5218,161205.0
2019-08-05 13:10:00,154.37,154.44,154.1,154.14,128135.0,146.5123,146.5787,146.2561,146.294,128135.0
2019-08-05 13:15:00,154.12,154.3,154.1,154.22,125141.0,146.275,146.4459,146.2561,146.3699,125141.0
2019-08-05 13:20:00,154.21,154.37,154.19,154.22,138576.0,146.3605,146.5123,146.3415,146.3699,138576.0
2019-08-05 13:25:00,154.22,154.26,153.96,154.0,160409.0,146.3699,146.4079,146.1232,146.1611,160409.0
2019-08-05 13:30:00,153.99,154.01,153.59,153.65,228935.0,146.1517,146.1706,145.772,145.829,228935.0
2019-08-05 13:35:00,153.63,153.98,153.63,153.95,115436.0,145.81,146.1422,145.81,146.1137,115436.0
2019-08-05 13:40:00,153.94,153.97,153.56,153.58,206275.0,146.1042,146.1327,145.7435,145.7625,206275.0
2019-08-05 13:45:00,153.55,153.57,153.15,153.31,194022.0,145.7341,145.753,145.3544,145.5063,194022.0
2019-08-05 13:50:00,153.3,153.34,153.05,153.19,142413.0,145.4968,145.5347,145.2595,145.3924,142413.0
2019-08-05 13:55:00,153.16,153.19,152.53,152.54,300271.0,145.3639,145.3924,144.766,144.7755,300271.0
2019-08-05 14:00:00,152.57,152.58,152.23,152.29,327884.0,144.8039,144.8134,144.4812,144.5382,327884.0
2019-08-05 14:05:00,152.24,152.35,152.12,152.21,204088.0,144.4907,144.5951,144.3768,144.4623,204088.0
2019-08-05 14:10:00,152.17,152.55,152.11,152.55,204819.0,144.4243,144.785,144.3674,144.785,204819.0
2019-08-05 14:15:00,152.54,152.73,152.42,152.49,130935.0,144.7755,144.9558,144.6616,144.728,130935.0
2019-08-05 14:20:00,152.48,152.54,151.92,152.0,293040.0,144.7185,144.7755,144.187,144.2629,293040.0
2019-08-05 14:25:00,151.99,152.4,151.85,152.27,266669.0,144.2535,144.6426,144.1206,144.5192,266669.0
2019-08-05 14:30:00,152.27,152.95,152.27,152.87,267918.0,144.5192,145.1646,144.5192,145.0887,267918.0
2019-08-05 14:35:00,152.88,153.14,152.87,153.07,244660.0,145.0982,145.3449,145.0887,145.2785,244660.0
2019-08-05 14:40:00,153.02,153.29,152.8,152.84,196682.0,145.231,145.4873,145.0222,145.0602,196682.0
2019-08-05 14:45:00,152.86,153.29,152.81,153.12,150746.0,145.0792,145.4873,145.0317,145.3259,150746.0
2019-08-05 14:50:00,153.05,153.21,152.95,153.13,173892.0,145.2595,145.4114,145.1646,145.3354,173892.0
2019-08-05 14:55:00,153.13,153.16,152.8,153.03,151372.0,145.3354,145.3639,145.0222,145.2405,151372.0
2019-08-05 15:00:00,153.05,153.25,152.93,152.94,119597.0,145.2595,145.4493,145.1456,145.1551,119597.0
2019-08-05 15:05:00,152.91,153.0,152.5,152.7,160946.0,145.1266,145.212,144.7375,144.9273,160946.0
2019-08-05 15:10:00,152.67,153.69,152.67,153.62,267817.0,144.8988,145.8669,144.8988,145.8005,267817.0
2019-08-05 15:15:00,153.61,153.87,153.23,153.85,226644.0,145.791,146.0378,145.4303,146.0188,226644.0
2019-08-05 15:20:00,153.83,154.09,153.56,153.6,180330.0,145.9998,146.2466,145.7435,145.7815,180330.0
2019-08-05 15:25:00,153.61,154.03,153.51,153.61,177133.0,145.791,146.1896,145.6961,145.791,177133.0
2019-08-05 15:30:00,153.61,153.93,153.34,153.68,205651.0,145.791,146.0947,145.5347,145.8574,205651.0
2019-08-05 15:35:00,153.68,154.36,153.57,154.25,286619.0,145.8574,146.5028,145.753,146.3984,286619.0
2019-08-05 15:40:00,154.28,154.41,153.9,154.37,262084.0,146.4269,146.5503,146.0662,146.5123,262084.0
2019-08-05 15:45:00,154.38,154.44,153.7,153.94,293422.0,146.5218,146.5787,145.8764,146.1042,293422.0
2019-08-05 15:50:00,153.94,153.99,153.51,153.91,369985.0,146.1042,146.1517,145.6961,146.0757,369985.0
2019-08-05 15:55:00,153.89,154.09,153.53,153.71,680674.0,146.0567,146.2466,145.7151,145.8859,680674.0
2019-08-06 09:30:00,158.48,158.73,157.45,157.67,1307825.0,150.4131,150.6504,149.4355,149.6443,1307825.0
2019-08-06 09:35:00,157.64,157.71,156.55,156.72,721532.0,149.6159,149.6823,148.5813,148.7427,721532.0
2019-08-06 09:40:00,156.73,156.88,156.2,156.66,560575.0,148.7522,148.8945,148.2492,148.6857,560575.0
2019-08-06 09:45:00,156.67,157.05,156.11,156.92,520324.0,148.6952,149.0559,148.1637,148.9325,520324.0
2019-08-06 09:50:00,156.93,157.25,156.7,157.15,432565.0,148.942,149.2457,148.7237,149.1508,432565.0
2019-08-06 09:55:00,157.14,157.31,157.03,157.2,319622.0,149.1413,149.3027,149.0369,149.1983,319622.0
2019-08-06 10:00:00,157.19,157.91,157.09,157.72,516547.0,149.1888,149.8721,149.0939,149.6918,516547.0
2019-08-06 10:05:00,157.72,158.08,157.62,157.74,354570.0,149.6918,150.0335,149.5969,149.7108,354570.0
2019-08-06 10:10:00,157.75,157.77,157.0,157.14,334577.0,149.7203,149.7392,149.0084,149.1413,334577.0
2019-08-06 10:15:00,157.16,157.16,156.93,157.0,435872.0,149.1603,149.1603,148.942,149.0084,435872.0
2019-08-06 10:20:00,156.99,157.59,156.97,157.26,377201.0,148.9989,149.5684,148.98,149.2552,377201.0
2019-08-06 10:25:00,157.27,157.53,157.26,157.45,240964.0,149.2647,149.5115,149.2552,149.4355,240964.0
2019-08-06 10:30:00,157.44,157.84,157.23,157.72,205752.0,149.426,149.8057,149.2267,149.6918,205752.0
2019-08-06 10:35:00,157.7,157.8,157.61,157.72,207522.0,149.6728,149.7677,149.5874,149.6918,207522.0
2019-08-06 10:40:00,157.73,157.92,157.65,157.78,206885.0,149.7013,149.8816,149.6254,149.7487,206885.0
2019-08-06 10:45:00,157.77,157.83,157.21,157.25,186082.0,149.7392,149.7962,149.2078,149.2457,186082.0
2019-08-06 10:50:00,157.25,157.68,157.22,157.67,230591.0,149.2457,149.6538,149.2172,149.6443,230591.0
2019-08-06 10:55:00,157.65,157.95,157.5,157.84,179117.0,149.6254,149.9101,149.483,149.8057,179117.0
2019-08-06 11:00:00,157.85,157.88,157.43,157.48,211903.0,149.8152,149.8436,149.4166,149.464,211903.0
2019-08-06 11:05:00,157.45,157.58,157.25,157.29,230757.0,149.4355,149.5589,149.2457,149.2837,230757.0
2019-08-06 11:10:00,157.29,157.37,157.06,157.1,177893.0,149.2837,149.3596,149.0654,149.1034,177893.0
2019-08-06 11:15:00,157.11,157.23,156.87,157.05,298499.0,149.1128,149.2267,148.8851,149.0559,298499.0
2019-08-06 11:20:00,157.05,157.64,156.98,157.6,200652.0,149.0559,149.6159,148.9895,149.5779,200652.0
2019-08-06 11:25:00,157.6,157.63,157.15,157.34,198938.0,149.5779,149.6064,149.1508,149.3311,198938.0
2019-08-06 11:30:00,157.34,157.38,156.85,157.01,228150.0,149.3311,149.3691,148.8661,149.0179,228150.0
2019-08-06 11:35:00,156.99,157.28,156.86,157.21,219029.0,148.9989,149.2742,148.8756,149.2078,219029.0
2019-08-06 11:40:00,157.21,157.49,157.13,157.38,147506.0,149.2078,149.4735,149.1318,149.3691,147506.0
2019-08-06 11:45:00,157.38,157.88,157.36,157.88,170563.0,149.3691,149.8436,149.3501,149.8436,170563.0
2019-08-06 11:50:00,157.87,157.94,157.73,157.82,173833.0,149.8342,149.9006,149.7013,149.7867,173833.0
2019-08-06 11:55:00,157.81,158.19,157.79,158.18,167914.0,149.7772,150.1379,149.7582,150.1284,167914.0
2019-08-06 12:00:00,158.18,158.39,157.81,157.84,210949.0,150.1284,150.3277,149.7772,149.8057,210949.0
2019-08-06 12:05:00,157.85,158.06,157.75,158.06,129969.0,149.8152,150.0145,149.7203,150.0145,129969.0
2019-08-06 12:10:00,158.07,158.38,158.03,158.33,149790.0,150.024,150.3182,149.986,150.2707,149790.0
2019-08-06 12:15:00,158.34,158.34,157.84,157.92,123265.0,150.2802,150.2802,149.8057,149.8816,123265.0
2019-08-06 12:20:00,157.92,157.99,157.72,157.81,147552.0,149.8816,149.948,149.6918,149.7772,147552.0
2019-08-06 12:25:00,157.85,157.85,157.5,157.63,132908.0,149.8152,149.8152,149.483,149.6064,132908.0
2019-08-06 12:30:00,157.64,157.72,157.54,157.69,134486.0,149.6159,149.6918,149.521,149.6633,134486.0
2019-08-06 12:35:00,157.73,158.08,157.7,158.06,98404.0,149.7013,150.0335,149.6728,150.0145,98404.0
2019-08-06 12:40:00,158.07,158.08,157.8,157.81,119981.0,150.024,150.0335,149.7677,149.7772,119981.0
2019-08-06 12:45:00,157.81,157.85,157.6,157.7,95533.0,149.7772,149.8152,149.5779,149.6728,95533.0
2019-08-06 12:50:00,157.69,157.72,157.41,157.61,103360.0,149.6633,149.6918,149.3976,149.5874,103360.0
2019-08-06 12:55:00,157.62,157.8,157.5,157.53,108344.0,149.5969,149.7677,149.483,149.5115,108344.0
2019-08-06 13:00:00,157.54,157.79,157.51,157.76,86826.0,149.521,149.7582,149.4925,149.7298,86826.0
2019-08-06 13:05:00,157.77,158.1,157.68,157.85,119597.0,149.7392,150.0524,149.6538,149.8152,119597.0
2019-08-06 13:10:00,157.81,157.89,157.46,157.59,101837.0,149.7772,149.8531,149.445,149.5684,101837.0
2019-08-06 13:15:00,157.6,157.66,157.42,157.66,110344.0,149.5779,149.6348,149.4071,149.6348,110344.0
2019-08-06 13:20:00,157.66,157.95,157.65,157.88,192850.0,149.6348,149.9101,149.6254,149.8436,192850.0
2019-08-06 13:25:00,157.89,158.0,157.84,157.93,100596.0,149.8531,149.9575,149.8057,149.8911,100596.0
2019-08-06 13:30:00,157.9,157.92,157.6,157.78,125830.0,149.8626,149.8816,149.5779,149.7487,125830.0
2019-08-06 13:35:00,157.77,157.8,157.2,157.54,201809.0,149.7392,149.7677,149.1983,149.521,201809.0
2019-08-06 13:40:00,157.55,157.57,157.32,157.37,178841.0,149.5304,149.5494,149.3122,149.3596,178841.0
2019-08-06 13:45:00,157.38,157.42,157.11,157.37,162353.0,149.3691,149.4071,149.1128,149.3596,162353.0
2019-08-06 13:50:00,157.38,157.39,157.13,157.31,153586.0,149.3691,149.3786,149.1318,149.3027,153586.0
2019-08-06 13:55:00,157.33,157.45,157.26,157.42,129448.0,149.3216,149.4355,149.2552,149.4071,129448.0
2019-08-06 14:00:00,157.41,157.42,157.15,157.31,122271.0,149.3976,149.4071,149.1508,149.3027,122271.0
2019-08-06 14:05:00,157.32,157.32,157.18,157.23,128980.0,149.3122,149.3122,149.1793,149.2267,128980.0
2019-08-06 14:10:00,157.23,157.72,157.21,157.68,154176.0,149.2267,149.6918,149.2078,149.6538,154176.0
2019-08-06 14:15:00,157.69,158.4,157.65,158.11,204164.0,149.6633,150.3372,149.6254,150.0619,204164.0
2019-08-06 14:20:00,158.14,158.18,157.81,157.83,171798.0,150.0904,150.1284,149.7772,149.7962,171798.0
2019-08-06 14:25:00,157.83,158.08,157.81,158.04,135513.0,149.7962,150.0335,149.7772,149.9955,135513.0
2019-08-06 14:30:00,158.05,158.49,157.94,158.42,191802.0,150.005,150.4226,149.9006,150.3562,191802.0
2019-08-06 14:35:00,158.43,158.45,158.28,158.36,188523.0,150.3657,150.3846,150.2233,150.2992,188523.0
2019-08-06 14:40:00,158.36,158.64,158.24,158.53,190173.0,150.2992,150.565,150.1853,150.4606,190173.0
2019-08-06 14:45:00,158.53,158.53,158.19,158.21,147403.0,150.4606,150.4606,150.1379,150.1568,147403.0
2019-08-06 14:50:00,158.21,158.27,157.87,157.94,128516.0,150.1568,150.2138,149.8342,149.9006,128516.0
2019-08-06 14:55:00,157.92,158.04,157.64,157.67,125457.0,149.8816,149.9955,149.6159,149.6443,125457.0
2019-08-06 15:00:00,157.7,157.98,157.69,157.9,99276.0,149.6728,149.9386,149.6633,149.8626,99276.0
2019-08-06 15:05:00,157.9,158.0,157.71,157.71,105942.0,149.8626,149.9575,149.6823,149.6823,105942.0
2019-08-06 15:10:00,157.71,157.83,157.61,157.82,110320.0,149.6823,149.7962,149.5874,149.7867,110320.0
2019-08-06 15:15:00,157.81,157.93,157.71,157.8,142902.0,149.7772,149.8911,149.6823,149.7677,142902.0
2019-08-06 15:20:00,157.8,157.85,157.7,157.81,156848.0,149.7677,149.8152,149.6728,149.7772,156848.0
2019-08-06 15:25:00,157.8,157.81,157.41,157.59,164950.0,149.7677,149.7772,149.3976,149.5684,164950.0
2019-08-06 15:30:00,157.57,157.67,157.5,157.62,192451.0,149.5494,149.6443,149.483,149.5969,192451.0
2019-08-06 15:35:00,157.62,157.96,157.58,157.96,211546.0,149.5969,149.9196,149.5589,149.9196,211546.0
2019-08-06 15:40:00,157.96,158.1,157.89,158.0,269833.0,149.9196,150.0524,149.8531,149.9575,269833.0
2019-08-06 15:45:00,158.0,158.02,157.77,157.96,246730.0,149.9575,149.9765,149.7392,149.9196,246730.0
2019-08-06 15:50:00,157.97,158.26,157.96,158.14,378906.0,149.9291,150.2043,149.9196,150.0904,378906.0
2019-08-06 15:55:00,158.14,158.2,157.3,157.37,1058915.0,150.0904,150.1474,149.2932,149.3596,1058915.0
2019-08-07 09:30:00,155.73,156.45,155.3,155.56,846387.0,147.8031,148.4864,147.395,147.6417,846387.0
2019-08-07 09:35:00,155.57,157.41,155.55,156.96,457640.0,147.6512,149.3976,147.6322,148.9705,457640.0
2019-08-07 09:40:00,156.98,157.36,156.71,156.89,433803.0,148.9895,149.3501,148.7332,148.904,433803.0
2019-08-07 09:45:00,156.88,156.97,155.8,156.15,462928.0,148.8945,148.98,147.8695,148.2017,462928.0
2019-08-07 09:50:00,156.13,156.36,155.95,156.33,196431.0,148.1827,148.401,148.0119,148.3725,196431.0
2019-08-07 09:55:00,156.3,156.84,156.12,156.56,207507.0,148.3441,148.8566,148.1732,148.5908,207507.0
2019-08-07 10:00:00,156.54,156.62,156.04,156.27,226745.0,148.5719,148.6478,148.0973,148.3156,226745.0
2019-08-07 10:05:00,156.3,156.85,156.25,156.75,225507.0,148.3441,148.8661,148.2966,148.7712,225507.0
2019-08-07 10:10:00,156.8,157.35,156.8,157.13,253874.0,148.8186,149.3406,148.8186,149.1318,253874.0
2019-08-07 10:15:00,157.11,157.49,157.07,157.19,372880.0,149.1128,149.4735,149.0749,149.1888,372880.0
2019-08-07 10:20:00,157.21,157.33,157.04,157.08,134207.0,149.2078,149.3216,149.0464,149.0844,134207.0
2019-08-07 10:25:00,157.12,157.24,156.52,156.63,307025.0,149.1223,149.2362,148.5529,148.6573,307025.0
2019-08-07 10:30:00,156.6,157.74,156.52,157.7,453701.0,148.6288,149.7108,148.5529,149.6728,453701.0
2019-08-07 10:35:00,157.69,158.39,157.64,158.39,386302.0,149.6633,150.3277,149.6159,150.3277,386302.0
2019-08-07 10:40:00,158.39,158.58,158.0,158.2,258803.0,150.3277,150.508,149.9575,150.1474,258803.0
2019-08-07 10:45:00,158.2,158.98,158.14,158.75,355578.0,150.1474,150.8877,150.0904,150.6694,355578.0
2019-08-07 10:50:00,158.78,159.45,158.67,159.23,438507.0,150.6978,151.3337,150.5934,151.1249,438507.0
2019-08-07 10:55:00,159.23,159.38,158.57,158.69,210931.0,151.1249,151.2673,150.4985,150.6124,210931.0
2019-08-07 11:00:00,158.66,158.69,157.62,157.95,332251.0,150.5839,150.6124,149.5969,149.9101,332251.0
2019-08-07 11:05:00,157.92,158.35,157.56,158.31,180079.0,149.8816,150.2897,149.5399,150.2518,180079.0
2019-08-07 11:10:00,158.39,158.6,158.06,158.49,190344.0,150.3277,150.527,150.0145,150.4226,190344.0
2019-08-07 11:15:00,158.43,158.61,157.92,158.43,116765.0,150.3657,150.5365,149.8816,150.3657,116765.0
2019-08-07 11:20:00,158.37,158.57,158.04,158.13,141962.0,150.3087,150.4985,149.9955,150.0809,141962.0
2019-08-07 11:25:00,158.16,158.51,158.1,158.41,83465.0,150.1094,150.4416,150.0524,150.3467,83465.0
2019-08-07 11:30:00,158.44,158.58,158.2,158.54,95575.0,150.3751,150.508,150.1474,150.4701,95575.0
2019-08-07 11:35:00,158.58,158.7,158.2,158.38,90393.0,150.508,150.6219,150.1474,150.3182,90393.0
2019-08-07 11:40:00,158.39,158.44,157.91,158.02,91382.0,150.3277,150.3751,149.8721,149.9765,91382.0
2019-08-07 11:45:00,158.08,158.23,157.76,158.09,136219.0,150.0335,150.1758,149.7298,150.043,136219.0
2019-08-07 11:50:00,158.08,158.25,157.98,158.14,74920.0,150.0335,150.1948,149.9386,150.0904,74920.0
2019-08-07 11:55:00,158.13,158.54,157.74,158.04,201750.0,150.0809,150.4701,149.7108,149.9955,201750.0
2019-08-07 12:00:00,158.08,158.1,157.8,157.86,61785.0,150.0335,150.0524,149.7677,149.8247,61785.0
2019-08-07 12:05:00,157.88,157.93,157.59,157.78,126150.0,149.8436,149.8911,149.5684,149.7487,126150.0
2019-08-07 12:10:00,157.81,157.87,157.58,157.86,74486.0,149.7772,149.8342,149.5589,149.8247,74486.0
2019-08-07 12:15:00,157.86,158.02,157.6,157.65,98699.0,149.8247,149.9765,149.5779,149.6254,98699.0
2019-08-07 12:20:00,157.66,157.66,157.05,157.11,190880.0,149.6348,149.6348,149.0559,149.1128,190880.0
2019-08-07 12:25:00,157.1,157.47,156.98,157.34,199323.0,149.1034,149.4545,148.9895,149.3311,199323.0
2019-08-07 12:30:00,157.33,157.81,157.29,157.72,97763.0,149.3216,149.7772,149.2837,149.6918,97763.0
2019-08-07 12:35:00,157.71,157.82,157.66,157.8,103715.0,149.6823,149.7867,149.6348,149.7677,103715.0
2019-08-07 12:40:00,157.82,158.17,157.76,158.12,116260.0,149.7867,150.1189,149.7298,150.0714,116260.0
2019-08-07 12:45:00,158.11,158.16,157.83,157.84,94892.0,150.0619,150.1094,149.7962,149.8057,94892.0
2019-08-07 12:50:00,157.84,157.95,157.49,157.65,106078.0,149.8057,149.9101,149.4735,149.6254,106078.0
2019-08-07 12:55:00,157.62,157.78,157.59,157.73,71827.0,149.5969,149.7487,149.5684,149.7013,71827.0
2019-08-07 13:00:00,157.71,157.87,157.64,157.86,99486.0,149.6823,149.8342,149.6159,149.8247,99486.0
2019-08-07 13:05:00,157.85,157.94,157.77,157.91,82570.0,149.8152,149.9006,149.7392,149.8721,82570.0
2019-08-07 13:10:00,157.93,158.06,157.6,157.73,78056.0,149.8911,150.0145,149.5779,149.7013,78056.0
2019-08-07 13:15:00,157.73,157.84,157.59,157.83,50993.0,149.7013,149.8057,149.5684,149.7962,50993.0
2019-08-07 13:20:00,157.81,158.04,157.79,157.99,73214.0,149.7772,149.9955,149.7582,149.948,73214.0
2019-08-07 13:25:00,157.97,158.09,157.69,158.05,66357.0,149.9291,150.043,149.6633,150.005,66357.0
2019-08-07 13:30:00,158.08,158.68,158.04,158.33,131429.0,150.0335,150.6029,149.9955,150.2707,131429.0
2019-08-07 13:35:00,158.3,158.33,158.01,158.15,96919.0,150.2423,150.2707,149.967,150.0999,96919.0
2019-08-07 13:40:00,158.19,158.98,158.17,158.93,201490.0,150.1379,150.8877,150.1189,150.8402,201490.0
2019-08-07 13:45:00,158.88,158.93,158.66,158.73,106642.0,150.7927,150.8402,150.5839,150.6504,106642.0
2019-08-07 13:50:00,158.71,158.82,158.29,158.44,84202.0,150.6314,150.7358,150.2328,150.3751,84202.0
2019-08-07 13:55:00,158.47,158.47,158.06,158.12,97411.0,150.4036,150.4036,150.0145,150.0714,97411.0
2019-08-07 14:00:00,158.17,158.56,158.17,158.46,66013.0,150.1189,150.489,150.1189,150.3941,66013.0
2019-08-07 14:05:00,158.48,158.67,158.36,158.64,54875.0,150.4131,150.5934,150.2992,150.565,54875.0
2019-08-07 14:10:00,158.64,158.71,158.31,158.36,66172.0,150.565,150.6314,150.2518,150.2992,66172.0
2019-08-07 14:15:00,158.33,158.33,157.77,157.9,137117.0,150.2707,150.2707,149.7392,149.8626,137117.0
2019-08-07 14:20:00,157.95,158.06,157.69,157.83,67125.0,149.9101,150.0145,149.6633,149.7962,67125.0
2019-08-07 14:25:00,157.84,158.24,157.81,158.21,62934.0,149.8057,150.1853,149.7772,150.1568,62934.0
2019-08-07 14:30:00,158.22,158.47,158.14,158.33,91449.0,150.1663,150.4036,150.0904,150.2707,91449.0
2019-08-07 14:35:00,158.36,158.38,158.18,158.34,62363.0,150.2992,150.3182,150.1284,150.2802,62363.0
2019-08-07 14:40:00,158.34,158.77,158.28,158.73,71630.0,150.2802,150.6883,150.2233,150.6504,71630.0
2019-08-07 14:45:00,158.73,158.98,158.73,158.88,154662.0,150.6504,150.8877,150.6504,150.7927,154662.0
2019-08-07 14:50:00,158.89,159.07,158.8,158.9,75994.0,150.8022,150.9731,150.7168,150.8117,75994.0
2019-08-07 14:55:00,158.89,158.97,158.7,158.97,110889.0,150.8022,150.8782,150.6219,150.8782,110889.0
2019-08-07 15:00:00,158.98,159.15,158.64,158.75,89856.0,150.8877,151.049,150.565,150.6694,89856.0
2019-08-07 15:05:00,158.75,158.9,158.66,158.71,77451.0,150.6694,150.8117,150.5839,150.6314,77451.0
2019-08-07 15:10:00,158.69,158.84,158.63,158.75,96858.0,150.6124,150.7548,150.5555,150.6694,96858.0
2019-08-07 15:15:00,158.78,159.07,158.57,159.01,149143.0,150.6978,150.9731,150.4985,150.9161,149143.0
2019-08-07 15:20:00,159.04,159.27,159.0,159.14,126265.0,150.9446,151.1629,150.9066,151.0395,126265.0
2019-08-07 15:25:00,159.13,159.3,159.03,159.27,112048.0,151.03,151.1914,150.9351,151.1629,112048.0
2019-08-07 15:30:00,159.28,159.4,159.17,159.37,96663.0,151.1724,151.2863,151.068,151.2578,96663.0
2019-08-07 15:35:00,159.35,159.46,159.27,159.43,139848.0,151.2388,151.3432,151.1629,151.3147,139848.0
2019-08-07 15:40:00,159.42,159.44,159.18,159.26,168344.0,151.3053,151.3242,151.0775,151.1534,168344.0
2019-08-07 15:45:00,159.26,159.48,159.25,159.35,150902.0,151.1534,151.3622,151.1439,151.2388,150902.0
2019-08-07 15:50:00,159.36,159.36,158.89,158.97,311108.0,151.2483,151.2483,150.8022,150.8782,311108.0
2019-08-07 15:55:00,158.96,159.47,158.96,159.15,570936.0,150.8687,151.3527,150.8687,151.049,570936.0
2019-08-08 09:30:00,161.71,162.3,160.4,160.41,903714.0,153.4787,154.0387,152.2354,152.2449,903714.0
2019-08-08 09:35:00,160.41,161.16,160.4,160.93,536784.0,152.2449,152.9567,152.2354,152.7384,536784.0
2019-08-08 09:40:00,160.93,161.09,160.7,160.98,234362.0,152.7384,152.8903,152.5201,152.7859,234362.0
2019-08-08 09:45:00,160.98,161.09,160.34,160.4,284247.0,152.7859,152.8903,152.1784,152.2354,284247.0
2019-08-08 09:50:00,160.4,160.54,159.69,160.51,348439.0,152.2354,152.3682,151.5615,152.3398,348439.0
2019-08-08 09:55:00,160.5,160.77,160.3,160.72,230253.0,152.3303,152.5865,152.1405,152.5391,230253.0
2019-08-08 10:00:00,160.72,160.86,160.6,160.77,189812.0,152.5391,152.672,152.4252,152.5865,189812.0
2019-08-08 10:05:00,160.77,160.82,160.2,160.23,209304.0,152.5865,152.634,152.0456,152.074,209304.0
2019-08-08 10:10:00,160.22,160.34,160.0,160.17,166214.0,152.0645,152.1784,151.8557,152.0171,166214.0
2019-08-08 10:15:00,160.17,160.33,160.06,160.06,154942.0,152.0171,152.1689,151.9127,151.9127,154942.0
2019-08-08 10:20:00,160.07,160.08,159.34,159.44,293339.0,151.9222,151.9317,151.2293,151.3242,293339.0
2019-08-08 10:25:00,159.45,159.6,159.12,159.31,261560.0,151.3337,151.4761,151.0205,151.2009,261560.0
2019-08-08 10:30:00,159.31,160.07,159.31,159.98,294704.0,151.2009,151.9222,151.2009,151.8368,294704.0
2019-08-08 10:35:00,159.97,160.26,159.93,160.03,171265.0,151.8273,152.1025,151.7893,151.8842,171265.0
2019-08-08 10:40:00,160.04,160.07,159.92,159.97,139041.0,151.8937,151.9222,151.7798,151.8273,139041.0
2019-08-08 10:45:00,159.97,160.19,159.83,160.13,130249.0,151.8273,152.0361,151.6944,151.9791,130249.0
2019-08-08 10:50:00,160.15,160.21,160.03,160.08,133740.0,151.9981,152.055,151.8842,151.9317,133740.0
2019-08-08 10:55:00,160.09,160.19,160.06,160.13,201002.0,151.9412,152.0361,151.9127,151.9791,201002.0
2019-08-08 11:00:00,160.11,160.18,160.04,160.12,136930.0,151.9601,152.0266,151.8937,151.9696,136930.0
2019-08-08 11:05:00,160.12,160.18,160.06,160.14,149841.0,151.9696,152.0266,151.9127,151.9886,149841.0
2019-08-08 11:10:00,160.14,160.22,160.09,160.15,105126.0,151.9886,152.0645,151.9412,151.9981,105126.0
2019-08-08 11:15:00,160.14,160.22,159.95,159.96,141672.0,151.9886,152.0645,151.8083,151.8178,141672.0
2019-08-08 11:20:00,159.99,160.1,159.83,160.02,141568.0,151.8462,151.9506,151.6944,151.8747,141568.0
2019-08-08 11:25:00,160.01,160.01,159.64,159.7,221839.0,151.8652,151.8652,151.5141,151.571,221839.0
2019-08-08 11:30:00,159.7,159.71,159.36,159.61,232401.0,151.571,151.5805,151.2483,151.4856,232401.0
2019-08-08 11:35:00,159.61,159.89,159.5,159.73,200810.0,151.4856,151.7513,151.3812,151.5995,200810.0
2019-08-08 11:40:00,159.75,160.08,159.75,160.0,191290.0,151.6185,151.9317,151.6185,151.8557,191290.0
2019-08-08 11:45:00,160.03,160.2,160.0,160.1,209552.0,151.8842,152.0456,151.8557,151.9506,209552.0
2019-08-08 11:50:00,160.11,160.17,160.05,160.12,86942.0,151.9601,152.0171,151.9032,151.9696,86942.0
2019-08-08 11:55:00,160.15,160.2,160.0,160.17,185415.0,151.9981,152.0456,151.8557,152.0171,185415.0
2019-08-08 12:00:00,160.17,160.28,160.02,160.11,105545.0,152.0171,152.1215,151.8747,151.9601,105545.0
2019-08-08 12:05:00,160.12,160.25,160.06,160.14,125272.0,151.9696,152.093,151.9127,151.9886,125272.0
2019-08-08 12:10:00,160.17,160.33,160.13,160.33,156556.0,152.0171,152.1689,151.9791,152.1689,156556.0
2019-08-08 12:15:00,160.32,160.67,160.29,160.67,132748.0,152.1594,152.4916,152.131,152.4916,132748.0
2019-08-08 12:20:00,160.66,160.7,160.61,160.65,127292.0,152.4821,152.5201,152.4347,152.4726,127292.0
2019-08-08 12:25:00,160.65,160.9,160.65,160.82,173942.0,152.4726,152.7099,152.4726,152.634,173942.0
2019-08-08 12:30:00,160.82,160.98,160.81,160.95,90868.0,152.634,152.7859,152.6245,152.7574,90868.0
2019-08-08 12:35:00,160.97,161.03,160.78,161.0,114310.0,152.7764,152.8333,152.596,152.8048,114310.0
2019-08-08 12:40:00,161.0,161.07,160.74,160.76,88805.0,152.8048,152.8713,152.5581,152.5771,88805.0
2019-08-08 12:45:00,160.76,160.81,160.55,160.58,95350.0,152.5771,152.6245,152.3777,152.4062,95350.0
2019-08-08 12:50:00,160.61,160.85,160.52,160.83,67773.0,152.4347,152.6625,152.3493,152.6435,67773.0
2019-08-08 12:55:00,160.85,160.9,160.57,160.7,70009.0,152.6625,152.7099,152.3967,152.5201,70009.0
2019-08-08 13:00:00,160.7,160.98,160.7,160.95,53921.0,152.5201,152.7859,152.5201,152.7574,53921.0
2019-08-08 13:05:00,160.95,161.0,160.7,160.74,67823.0,152.7574,152.8048,152.5201,152.5581,67823.0
2019-08-08 13:10:00,160.74,160.92,160.68,160.88,73081.0,152.5581,152.7289,152.5011,152.6909,73081.0
2019-08-08 13:15:00,160.88,160.95,160.75,160.92,60043.0,152.6909,152.7574,152.5676,152.7289,60043.0
2019-08-08 13:20:00,160.91,160.97,160.84,160.92,68814.0,152.7194,152.7764,152.653,152.7289,68814.0
2019-08-08 13:25:00,160.91,160.98,160.68,160.69,62173.0,152.7194,152.7859,152.5011,152.5106,62173.0
2019-08-08 13:30:00,160.7,160.86,160.7,160.83,58606.0,152.5201,152.672,152.5201,152.6435,58606.0
2019-08-08 13:35:00,160.84,160.88,160.76,160.81,77089.0,152.653,152.6909,152.5771,152.6245,77089.0
2019-08-08 13:40:00,160.79,160.86,160.77,160.82,57137.0,152.6055,152.672,152.5865,152.634,57137.0
2019-08-08 13:45:00,160.83,160.87,160.77,160.81,82280.0,152.6435,152.6815,152.5865,152.6245,82280.0
2019-08-08 13:50:00,160.8,160.9,160.76,160.85,55611.0,152.615,152.7099,152.5771,152.6625,55611.0
2019-08-08 13:55:00,160.86,160.97,160.7,160.75,70444.0,152.672,152.7764,152.5201,152.5676,70444.0
2019-08-08 14:00:00,160.77,160.8,160.39,160.5,111336.0,152.5865,152.615,152.2259,152.3303,111336.0
2019-08-08 14:05:00,160.49,160.71,160.43,160.6,66077.0,152.3208,152.5296,152.2638,152.4252,66077.0
2019-08-08 14:10:00,160.61,160.9,160.51,160.83,99563.0,152.4347,152.7099,152.3398,152.6435,99563.0
2019-08-08 14:15:00,160.83,160.99,160.82,160.92,134608.0,152.6435,152.7953,152.634,152.7289,134608.0
2019-08-08 14:20:00,160.91,161.06,160.87,160.94,114220.0,152.7194,152.8618,152.6815,152.7479,114220.0
2019-08-08 14:25:00,160.96,161.03,160.84,160.89,120284.0,152.7669,152.8333,152.653,152.7004,120284.0
2019-08-08 14:30:00,160.9,161.14,160.9,160.96,138955.0,152.7099,152.9377,152.7099,152.7669,138955.0
2019-08-08 14:35:00,160.96,161.08,160.74,161.08,137032.0,152.7669,152.8808,152.5581,152.8808,137032.0
2019-08-08 14:40:00,161.08,161.5,161.0,161.48,162683.0,152.8808,153.2794,152.8048,153.2604,162683.0
2019-08-08 14:45:00,161.48,161.5,161.16,161.22,92851.0,153.2604,153.2794,152.9567,153.0136,92851.0
2019-08-08 14:50:00,161.25,161.46,161.23,161.38,82917.0,153.0421,153.2414,153.0231,153.1655,82917.0
2019-08-08 14:55:00,161.38,161.53,161.37,161.5,65590.0,153.1655,153.3079,153.156,153.2794,65590.0
2019-08-08 15:00:00,161.51,161.62,161.4,161.61,97008.0,153.2889,153.3933,153.1845,153.3838,97008.0
2019-08-08 15:05:00,161.61,161.66,161.56,161.6,94215.0,153.3838,153.4312,153.3363,153.3743,94215.0
2019-08-08 15:10:00,161.6,161.62,161.42,161.6,96872.0,153.3743,153.3933,153.2035,153.3743,96872.0
2019-08-08 15:15:00,161.59,161.75,161.48,161.69,104692.0,153.3648,153.5167,153.2604,153.4597,104692.0
2019-08-08 15:20:00,161.69,161.7,161.59,161.61,139326.0,153.4597,153.4692,153.3648,153.3838,139326.0
2019-08-08 15:25:00,161.61,161.66,161.48,161.55,116503.0,153.3838,153.4312,153.2604,153.3268,116503.0
2019-08-08 15:30:00,161.56,161.67,161.47,161.66,159554.0,153.3363,153.4407,153.2509,153.4312,159554.0
2019-08-08 15:35:00,161.66,161.69,161.57,161.65,160641.0,153.4312,153.4597,153.3458,153.4217,160641.0
2019-08-08 15:40:00,161.65,161.93,161.64,161.91,185343.0,153.4217,153.6875,153.4123,153.6685,185343.0
2019-08-08 15:45:00,161.91,161.96,161.88,161.9,203441.0,153.6685,153.716,153.64,153.659,203441.0
2019-08-08 15:50:00,161.9,161.96,161.86,161.9,454237.0,153.659,153.716,153.6211,153.659,454237.0
2019-08-08 15:55:00,161.9,162.25,161.83,162.25,914118.0,153.659,153.9912,153.5926,153.9912,914118.0
2019-08-09 09:30:00,160.98,161.4,160.42,161.32,412642.0,152.7859,153.1845,152.2544,153.1085,412642.0
2019-08-09 09:35:00,161.36,161.66,160.9,161.31,389838.0,153.1465,153.4312,152.7099,153.0991,389838.0
2019-08-09 09:40:00,161.37,161.99,161.31,161.91,359121.0,153.156,153.7444,153.0991,153.6685,359121.0
2019-08-09 09:45:00,161.91,161.91,161.39,161.41,169404.0,153.6685,153.6685,153.175,153.194,169404.0
2019-08-09 09:50:00,161.44,161.6,161.03,161.53,158837.0,153.2224,153.3743,152.8333,153.3079,158837.0
2019-08-09 09:55:00,161.55,161.58,160.87,161.12,209076.0,153.3268,153.3553,152.6815,152.9187,209076.0
2019-08-09 10:00:00,161.14,161.28,161.08,161.2,204980.0,152.9377,153.0706,152.8808,152.9947,204980.0
2019-08-09 10:05:00,161.22,161.29,160.38,160.75,226225.0,153.0136,153.0801,152.2164,152.5676,226225.0
2019-08-09 10:10:00,160.75,161.14,160.75,161.03,99404.0,152.5676,152.9377,152.5676,152.8333,99404.0
2019-08-09 10:15:00,161.03,161.12,160.21,160.28,270527.0,152.8333,152.9187,152.055,152.1215,270527.0
2019-08-09 10:20:00,160.31,160.63,160.24,160.62,176052.0,152.15,152.4537,152.0835,152.4442,176052.0
2019-08-09 10:25:00,160.6,160.73,160.16,160.32,124517.0,152.4252,152.5486,152.0076,152.1594,124517.0
2019-08-09 10:30:00,160.28,160.36,159.34,159.69,220811.0,152.1215,152.1974,151.2293,151.5615,220811.0
2019-08-09 10:35:00,159.69,160.21,159.66,160.15,168621.0,151.5615,152.055,151.533,151.9981,168621.0
2019-08-09 10:40:00,160.15,160.31,160.06,160.14,79812.0,151.9981,152.15,151.9127,151.9886,79812.0
2019-08-09 10:45:00,160.15,160.34,160.01,160.27,79147.0,151.9981,152.1784,151.8652,152.112,79147.0
2019-08-09 10:50:00,160.29,160.71,160.29,160.61,111662.0,152.131,152.5296,152.131,152.4347,111662.0
2019-08-09 10:55:00,160.62,160.73,160.54,160.64,70965.0,152.4442,152.5486,152.3682,152.4632,70965.0
2019-08-09 11:00:00,160.61,160.68,160.33,160.41,71294.0,152.4347,152.5011,152.1689,152.2449,71294.0
2019-08-09 11:05:00,160.43,160.46,160.27,160.34,63105.0,152.2638,152.2923,152.112,152.1784,63105.0
2019-08-09 11:10:00,160.37,160.56,160.18,160.41,94415.0,152.2069,152.3872,152.0266,152.2449,94415.0
2019-08-09 11:15:00,160.38,160.44,160.05,160.08,114031.0,152.2164,152.2733,151.9032,151.9317,114031.0
2019-08-09 11:20:00,160.08,160.09,159.73,159.78,103467.0,151.9317,151.9412,151.5995,151.6469,103467.0
2019-08-09 11:25:00,159.79,159.93,159.58,159.58,108170.0,151.6564,151.7893,151.4571,151.4571,108170.0
2019-08-09 11:30:00,159.59,159.82,159.51,159.77,106170.0,151.4666,151.6849,151.3907,151.6374,106170.0
2019-08-09 11:35:00,159.75,159.86,159.62,159.73,93809.0,151.6185,151.7229,151.4951,151.5995,93809.0
2019-08-09 11:40:00,159.73,159.93,159.69,159.89,70040.0,151.5995,151.7893,151.5615,151.7513,70040.0
2019-08-09 11:45:00,159.87,160.0,159.76,159.99,54463.0,151.7324,151.8557,151.628,151.8462,54463.0
2019-08-09 11:50:00,159.98,160.01,159.82,159.84,68430.0,151.8368,151.8652,151.6849,151.7039,68430.0
2019-08-09 11:55:00,159.83,159.94,159.55,159.71,50631.0,151.6944,151.7988,151.4286,151.5805,50631.0
2019-08-09 12:00:00,159.72,159.92,159.7,159.82,56087.0,151.59,151.7798,151.571,151.6849,56087.0
2019-08-09 12:05:00,159.84,159.94,159.77,159.92,35692.0,151.7039,151.7988,151.6374,151.7798,35692.0
2019-08-09 12:10:00,159.91,160.14,159.9,160.05,96791.0,151.7703,151.9886,151.7608,151.9032,96791.0
2019-08-09 12:15:00,160.02,160.03,159.8,159.96,50755.0,151.8747,151.8842,151.6659,151.8178,50755.0
2019-08-09 12:20:00,159.95,160.1,159.82,160.07,46513.0,151.8083,151.9506,151.6849,151.9222,46513.0
2019-08-09 12:25:00,160.06,160.16,159.98,160.04,52226.0,151.9127,152.0076,151.8368,151.8937,52226.0
2019-08-09 12:30:00,160.05,160.18,159.98,160.14,38916.0,151.9032,152.0266,151.8368,151.9886,38916.0
2019-08-09 12:35:00,160.11,160.15,159.91,160.0,66214.0,151.9601,151.9981,151.7703,151.8557,66214.0
2019-08-09 12:40:00,160.0,160.17,159.94,160.06,56647.0,151.8557,152.0171,151.7988,151.9127,56647.0
2019-08-09 12:45:00,160.05,160.08,159.81,159.92,67070.0,151.9032,151.9317,151.6754,151.7798,67070.0
2019-08-09 12:50:00,159.9,160.3,159.79,160.27,90561.0,151.7608,152.1405,151.6564,152.112,90561.0
2019-08-09 12:55:00,160.24,160.4,159.86,159.88,135360.0,152.0835,152.2354,151.7229,151.7418,135360.0
2019-08-09 13:00:00,159.88,160.07,159.87,160.0,69420.0,151.7418,151.9222,151.7324,151.8557,69420.0
2019-08-09 13:05:00,160.0,160.1,159.92,160.09,50949.0,151.8557,151.9506,151.7798,151.9412,50949.0
2019-08-09 13:10:00,160.11,160.6,160.04,160.34,327604.0,151.9601,152.4252,151.8937,152.1784,327604.0
2019-08-09 13:15:00,160.33,160.47,160.25,160.46,83504.0,152.1689,152.3018,152.093,152.2923,83504.0
2019-08-09 13:20:00,160.45,160.48,160.25,160.25,62906.0,152.2828,152.3113,152.093,152.093,62906.0
2019-08-09 13:25:00,160.26,160.51,160.26,160.41,59265.0,152.1025,152.3398,152.1025,152.2449,59265.0
2019-08-09 13:30:00,160.41,160.57,160.4,160.51,63662.0,152.2449,152.3967,152.2354,152.3398,63662.0
2019-08-09 13:35:00,160.52,160.6,160.45,160.5,50252.0,152.3493,152.4252,152.2828,152.3303,50252.0
2019-08-09 13:40:00,160.51,160.56,160.46,160.53,44776.0,152.3398,152.3872,152.2923,152.3588,44776.0
2019-08-09 13:45:00,160.53,160.6,160.37,160.59,64164.0,152.3588,152.4252,152.2069,152.4157,64164.0
2019-08-09 13:50:00,160.62,160.63,160.43,160.45,61112.0,152.4442,152.4537,152.2638,152.2828,61112.0
2019-08-09 13:55:00,160.44,160.49,160.36,160.4,24614.0,152.2733,152.3208,152.1974,152.2354,24614.0
2019-08-09 14:00:00,160.4,160.42,160.26,160.32,43418.0,152.2354,152.2544,152.1025,152.1594,43418.0
2019-08-09 14:05:00,160.31,160.42,160.23,160.34,39217.0,152.15,152.2544,152.074,152.1784,39217.0
2019-08-09 14:10:00,160.32,160.33,160.15,160.18,65023.0,152.1594,152.1689,151.9981,152.0266,65023.0
2019-08-09 14:15:00,160.2,160.25,160.04,160.04,59633.0,152.0456,152.093,151.8937,151.8937,59633.0
2019-08-09 14:20:00,160.06,160.06,159.73,159.93,125354.0,151.9127,151.9127,151.5995,151.7893,125354.0
2019-08-09 14:25:00,159.92,160.01,159.85,159.94,89089.0,151.7798,151.8652,151.7134,151.7988,89089.0
2019-08-09 14:30:00,159.94,160.03,159.91,160.0,55146.0,151.7988,151.8842,151.7703,151.8557,55146.0
2019-08-09 14:35:00,160.0,160.01,159.78,159.81,65912.0,151.8557,151.8652,151.6469,151.6754,65912.0
2019-08-09 14:40:00,159.81,159.93,159.76,159.81,64255.0,151.6754,151.7893,151.628,151.6754,64255.0
2019-08-09 14:45:00,159.81,159.83,159.63,159.63,79858.0,151.6754,151.6944,151.5046,151.5046,79858.0
2019-08-09 14:50:00,159.65,159.66,159.43,159.5,73253.0,151.5236,151.533,151.3147,151.3812,73253.0
2019-08-09 14:55:00,159.49,159.65,159.47,159.62,78047.0,151.3717,151.5236,151.3527,151.4951,78047.0
2019-08-09 15:00:00,159.62,159.87,159.56,159.84,82001.0,151.4951,151.7324,151.4381,151.7039,82001.0
2019-08-09 15:05:00,159.83,159.96,159.73,159.95,70743.0,151.6944,151.8178,151.5995,151.8083,70743.0
2019-08-09 15:10:00,159.95,160.05,159.9,160.04,78534.0,151.8083,151.9032,151.7608,151.8937,78534.0
2019-08-09 15:15:00,160.03,160.04,159.82,159.92,74807.0,151.8842,151.8937,151.6849,151.7798,74807.0
2019-08-09 15:20:00,159.91,159.98,159.86,159.97,55501.0,151.7703,151.8368,151.7229,151.8273,55501.0
2019-08-09 15:25:00,159.97,160.0,159.8,159.95,60782.0,151.8273,151.8557,151.6659,151.8083,60782.0
2019-08-09 15:30:00,159.95,160.04,159.91,160.03,85824.0,151.8083,151.8937,151.7703,151.8842,85824.0
2019-08-09 15:35:00,160.02,160.04,159.94,160.0,85534.0,151.8747,151.8937,151.7988,151.8557,85534.0
2019-08-09 15:40:00,160.0,160.05,159.98,160.01,86188.0,151.8557,151.9032,151.8368,151.8652,86188.0
2019-08-09 15:45:00,160.01,160.01,159.88,159.91,199437.0,151.8652,151.8652,151.7418,151.7703,199437.0
2019-08-09 15:50:00,159.91,159.95,159.56,159.59,202213.0,151.7703,151.8083,151.4381,151.4666,202213.0
2019-08-09 15:55:00,159.58,159.67,159.11,159.13,394972.0,151.4571,151.5425,151.011,151.03,394972.0
2019-08-12 09:30:00,157.5,157.5,156.27,156.46,733613.0,149.483,149.483,148.3156,148.4959,733613.0
2019-08-12 09:35:00,156.45,156.5,155.58,156.11,493822.0,148.4864,148.5339,147.6607,148.1637,493822.0
2019-08-12 09:40:00,156.12,156.24,155.65,155.97,327698.0,148.1732,148.2871,147.7272,148.0309,327698.0
2019-08-12 09:45:00,155.96,156.0,155.54,155.91,395327.0,148.0214,148.0593,147.6228,147.9739,395327.0
2019-08-12 09:50:00,155.91,156.09,155.69,156.05,530333.0,147.9739,148.1448,147.7651,148.1068,530333.0
2019-08-12 09:55:00,156.07,156.43,155.91,156.41,423180.0,148.1258,148.4675,147.9739,148.4485,423180.0
2019-08-12 10:00:00,156.41,156.67,156.16,156.53,235130.0,148.4485,148.6952,148.2112,148.5624,235130.0
2019-08-12 10:05:00,156.53,156.75,156.33,156.69,294110.0,148.5624,148.7712,148.3725,148.7142,294110.0
2019-08-12 10:10:00,156.67,156.82,156.38,156.7,156177.0,148.6952,148.8376,148.42,148.7237,156177.0
2019-08-12 10:15:00,156.71,157.07,156.48,157.05,151135.0,148.7332,149.0749,148.5149,149.0559,151135.0
2019-08-12 10:20:00,157.06,157.15,156.74,157.0,165241.0,149.0654,149.1508,148.7617,149.0084,165241.0
2019-08-12 10:25:00,157.02,157.14,156.84,156.85,100133.0,149.0274,149.1413,148.8566,148.8661,100133.0
2019-08-12 10:30:00,156.86,157.07,156.78,156.91,125394.0,148.8756,149.0749,148.7996,148.923,125394.0
2019-08-12 10:35:00,156.93,157.32,156.85,157.29,186771.0,148.942,149.3122,148.8661,149.2837,186771.0
2019-08-12 10:40:00,157.29,157.39,157.13,157.32,253938.0,149.2837,149.3786,149.1318,149.3122,253938.0
2019-08-12 10:45:00,157.34,157.59,157.27,157.51,210115.0,149.3311,149.5684,149.2647,149.4925,210115.0
2019-08-12 10:50:00,157.5,157.86,157.44,157.84,121867.0,149.483,149.8247,149.426,149.8057,121867.0
2019-08-12 10:55:00,157.84,158.12,157.76,158.09,115831.0,149.8057,150.0714,149.7298,150.043,115831.0
2019-08-12 11:00:00,158.09,158.1,157.84,158.08,201447.0,150.043,150.0524,149.8057,150.0335,201447.0
2019-08-12 11:05:00,158.08,158.08,157.84,157.98,134188.0,150.0335,150.0335,149.8057,149.9386,134188.0
2019-08-12 11:10:00,157.98,158.03,157.42,157.87,432872.0,149.9386,149.986,149.4071,149.8342,432872.0
2019-08-12 11:15:00,157.87,158.29,157.87,158.18,89993.0,149.8342,150.2328,149.8342,150.1284,89993.0
2019-08-12 11:20:00,158.19,158.67,158.15,158.62,138494.0,150.1379,150.5934,150.0999,150.546,138494.0
2019-08-12 11:25:00,158.62,158.79,158.19,158.27,280410.0,150.546,150.7073,150.1379,150.2138,280410.0
2019-08-12 11:30:00,158.27,158.55,158.27,158.52,126584.0,150.2138,150.4795,150.2138,150.4511,126584.0
2019-08-12 11:35:00,158.5,158.6,158.42,158.49,151261.0,150.4321,150.527,150.3562,150.4226,151261.0
2019-08-12 11:40:00,158.49,158.84,158.37,158.74,142975.0,150.4226,150.7548,150.3087,150.6599,142975.0
2019-08-12 11:45:00,158.75,158.86,158.65,158.84,73801.0,150.6694,150.7738,150.5745,150.7548,73801.0
2019-08-12 11:50:00,158.84,159.0,158.71,158.99,90986.0,150.7548,150.9066,150.6314,150.8971,90986.0
2019-08-12 11:55:00,158.99,159.0,158.85,158.9,138863.0,150.8971,150.9066,150.7643,150.8117,138863.0
2019-08-12 12:00:00,158.89,158.97,158.58,158.59,160134.0,150.8022,150.8782,150.508,150.5175,160134.0
2019-08-12 12:05:00,158.59,158.89,158.4,158.87,73608.0,150.5175,150.8022,150.3372,150.7833,73608.0
2019-08-12 12:10:00,158.89,159.0,158.81,158.89,48114.0,150.8022,150.9066,150.7263,150.8022,48114.0
2019-08-12 12:15:00,158.9,159.03,158.77,158.97,129182.0,150.8117,150.9351,150.6883,150.8782,129182.0
2019-08-12 12:20:00,158.97,159.25,158.95,159.22,92654.0,150.8782,151.1439,150.8592,151.1154,92654.0
2019-08-12 12:25:00,159.23,159.25,158.96,159.12,69085.0,151.1249,151.1439,150.8687,151.0205,69085.0
2019-08-12 12:30:00,159.12,159.21,158.99,159.0,111102.0,151.0205,151.1059,150.8971,150.9066,111102.0
2019-08-12 12:35:00,159.0,159.23,158.93,159.16,126834.0,150.9066,151.1249,150.8402,151.0585,126834.0
2019-08-12 12:40:00,159.16,159.17,158.83,158.91,134679.0,151.0585,151.068,150.7453,150.8212,134679.0
2019-08-12 12:45:00,158.85,159.15,158.85,159.13,88247.0,150.7643,151.049,150.7643,151.03,88247.0
2019-08-12 12:50:00,159.13,159.15,158.87,158.99,67499.0,151.03,151.049,150.7833,150.8971,67499.0
2019-08-12 12:55:00,158.98,159.2,158.82,159.12,81573.0,150.8877,151.0965,150.7358,151.0205,81573.0
2019-08-12 13:00:00,159.12,159.14,158.81,158.87,48637.0,151.0205,151.0395,150.7263,150.7833,48637.0
2019-08-12 13:05:00,158.89,158.93,158.53,158.57,70776.0,150.8022,150.8402,150.4606,150.4985,70776.0
2019-08-12 13:10:00,158.54,158.63,158.43,158.53,80559.0,150.4701,150.5555,150.3657,150.4606,80559.0
2019-08-12 13:15:00,158.53,158.64,158.2,158.3,100807.0,150.4606,150.565,150.1474,150.2423,100807.0
2019-08-12 13:20:00,158.25,158.45,158.2,158.43,76841.0,150.1948,150.3846,150.1474,150.3657,76841.0
2019-08-12 13:25:00,158.45,158.5,158.38,158.44,47038.0,150.3846,150.4321,150.3182,150.3751,47038.0
2019-08-12 13:30:00,158.45,158.55,158.34,158.55,63792.0,150.3846,150.4795,150.2802,150.4795,63792.0
2019-08-12 13:35:00,158.55,158.66,158.43,158.48,51443.0,150.4795,150.5839,150.3657,150.4131,51443.0
2019-08-12 13:40:00,158.49,158.63,158.26,158.33,78223.0,150.4226,150.5555,150.2043,150.2707,78223.0
2019-08-12 13:45:00,158.32,158.52,158.26,158.48,61646.0,150.2613,150.4511,150.2043,150.4131,61646.0
2019-08-12 13:50:00,158.47,158.54,158.39,158.49,114722.0,150.4036,150.4701,150.3277,150.4226,114722.0
2019-08-12 13:55:00,158.49,158.51,158.37,158.45,101349.0,150.4226,150.4416,150.3087,150.3846,101349.0
2019-08-12 14:00:00,158.45,158.74,158.4,158.65,127083.0,150.3846,150.6599,150.3372,150.5745,127083.0
2019-08-12 14:05:00,158.63,158.69,158.46,158.48,61077.0,150.5555,150.6124,150.3941,150.4131,61077.0
2019-08-12 14:10:00,158.47,158.77,158.46,158.69,64789.0,150.4036,150.6883,150.3941,150.6124,64789.0
2019-08-12 14:15:00,158.72,158.81,158.6,158.62,45732.0,150.6409,150.7263,150.527,150.546,45732.0
2019-08-12 14:20:00,158.61,158.65,158.48,158.57,94849.0,150.5365,150.5745,150.4131,150.4985,94849.0
2019-08-12 14:25:00,158.57,158.59,158.49,158.52,74689.0,150.4985,150.5175,150.4226,150.4511,74689.0
2019-08-12 14:30:00,158.52,158.58,158.41,158.47,117277.0,150.4511,150.508,150.3467,150.4036,117277.0
2019-08-12 14:35:00,158.46,158.57,158.26,158.3,75591.0,150.3941,150.4985,150.2043,150.2423,75591.0
2019-08-12 14:40:00,158.31,158.32,158.0,158.12,95738.0,150.2518,150.2613,149.9575,150.0714,95738.0
2019-08-12 14:45:00,158.11,158.36,158.0,158.19,60248.0,150.0619,150.2992,149.9575,150.1379,60248.0
2019-08-12 14:50:00,158.21,158.36,158.16,158.29,51736.0,150.1568,150.2992,150.1094,150.2328,51736.0
2019-08-12 14:55:00,158.31,158.36,158.05,158.18,78377.0,150.2518,150.2992,150.005,150.1284,78377.0
2019-08-12 15:00:00,158.17,158.42,158.13,158.41,121286.0,150.1189,150.3562,150.0809,150.3467,121286.0
2019-08-12 15:05:00,158.41,158.83,158.36,158.68,135236.0,150.3467,150.7453,150.2992,150.6029,135236.0
2019-08-12 15:10:00,158.66,158.71,158.55,158.71,91619.0,150.5839,150.6314,150.4795,150.6314,91619.0
2019-08-12 15:15:00,158.71,158.79,158.69,158.79,44480.0,150.6314,150.7073,150.6124,150.7073,44480.0
2019-08-12 15:20:00,158.79,158.79,158.79,158.79,0.0,150.7073,150.7073,150.7073,150.7073,0.0
2019-08-12 15:25:00,159.15,159.21,159.15,159.2,4734.0,151.049,151.1059,151.049,151.0965,4734.0
2019-08-12 15:30:00,159.18,159.3,159.16,159.2,10974.0,151.0775,151.1914,151.0585,151.0965,10974.0
2019-08-12 15:35:00,159.2,159.2,159.2,159.2,0.0,151.0965,151.0965,151.0965,151.0965,0.0
2019-08-12 15:40:00,159.2,159.24,159.2,159.21,6349.0,151.0965,151.1344,151.0965,151.1059,6349.0
2019-08-12 15:45:00,159.21,159.23,159.14,159.21,31204.0,151.1059,151.1249,151.0395,151.1059,31204.0
2019-08-12 15:50:00,159.2,159.25,159.09,159.2,73744.0,151.0965,151.1439,150.9921,151.0965,73744.0
2019-08-12 15:55:00,159.21,159.36,159.17,159.3,117250.0,151.1059,151.2483,151.068,151.1914,117250.0
2019-08-13 09:30:00,160.84,161.98,159.57,160.19,1085042.0,152.653,153.735,151.4476,152.0361,1085042.0
2019-08-13 09:35:00,160.2,164.0,160.11,163.56,1175592.0,152.0456,155.6521,151.9601,155.2345,1175592.0
2019-08-13 09:40:00,163.57,163.85,162.25,163.55,672613.0,155.244,155.5098,153.9912,155.225,672613.0
2019-08-13 09:45:00,163.46,167.36,162.95,166.21,1185849.0,155.1396,158.8411,154.6556,157.7496,1185849.0
2019-08-13 09:50:00,166.2,166.9,165.12,165.94,594964.0,157.7401,158.4045,156.7151,157.4934,594964.0
2019-08-13 09:55:00,165.88,166.9,165.8,166.74,512796.0,157.4364,158.4045,157.3605,158.2527,512796.0
2019-08-13 10:00:00,166.69,166.77,165.06,165.06,495772.0,158.2052,158.2811,156.6582,156.6582,495772.0
2019-08-13 10:05:00,165.12,166.33,165.07,166.1,355476.0,156.7151,157.8635,156.6677,157.6452,355476.0
2019-08-13 10:10:00,166.09,166.24,164.8,165.56,296635.0,157.6357,157.7781,156.4114,157.1327,296635.0
2019-08-13 10:15:00,165.58,166.34,165.56,166.15,319187.0,157.1517,157.873,157.1327,157.6927,319187.0
2019-08-13 10:20:00,166.15,166.8,166.01,166.73,430973.0,157.6927,158.3096,157.5598,158.2432,430973.0
2019-08-13 10:25:00,166.76,167.28,166.62,167.08,451154.0,158.2716,158.7652,158.1388,158.5754,451154.0
2019-08-13 10:30:00,167.11,167.32,166.41,166.62,261656.0,158.6038,158.8031,157.9395,158.1388,261656.0
2019-08-13 10:35:00,166.62,166.67,166.11,166.13,285255.0,158.1388,158.1862,157.6547,157.6737,285255.0
2019-08-13 10:40:00,166.11,166.14,165.34,165.36,390781.0,157.6547,157.6832,156.9239,156.9429,390781.0
2019-08-13 10:45:00,165.4,165.7,165.25,165.59,207740.0,156.9809,157.2656,156.8385,157.1612,207740.0
2019-08-13 10:50:00,165.58,165.63,165.05,165.44,374504.0,157.1517,157.1992,156.6487,157.0188,374504.0
2019-08-13 10:55:00,165.45,165.49,165.14,165.28,140900.0,157.0283,157.0663,156.7341,156.867,140900.0
2019-08-13 11:00:00,165.24,165.35,164.7,164.79,252993.0,156.829,156.9334,156.3165,156.4019,252993.0
2019-08-13 11:05:00,164.8,165.51,164.73,165.48,151501.0,156.4114,157.0853,156.345,157.0568,151501.0
2019-08-13 11:10:00,165.5,165.89,165.45,165.89,185486.0,157.0758,157.4459,157.0283,157.4459,185486.0
2019-08-13 11:15:00,165.89,165.97,165.07,165.38,217157.0,157.4459,157.5219,156.6677,156.9619,217157.0
2019-08-13 11:20:00,165.42,165.62,165.13,165.29,206744.0,156.9998,157.1897,156.7246,156.8765,206744.0
2019-08-13 11:25:00,165.23,165.65,164.95,165.58,266312.0,156.8195,157.2181,156.5538,157.1517,266312.0
2019-08-13 11:30:00,165.57,165.57,165.21,165.27,127932.0,157.1422,157.1422,156.8005,156.8575,127932.0
2019-08-13 11:35:00,165.27,165.43,165.16,165.32,190594.0,156.8575,157.0093,156.7531,156.9049,190594.0
2019-08-13 11:40:00,165.35,165.54,165.13,165.45,172705.0,156.9334,157.1137,156.7246,157.0283,172705.0
2019-08-13 11:45:00,165.45,165.55,165.29,165.3,179810.0,157.0283,157.1232,156.8765,156.886,179810.0
2019-08-13 11:50:00,165.31,165.5,165.07,165.31,157593.0,156.8954,157.0758,156.6677,156.8954,157593.0
2019-08-13 11:55:00,165.31,165.67,165.24,165.66,154683.0,156.8954,157.2371,156.829,157.2276,154683.0
2019-08-13 12:00:00,165.67,165.68,165.5,165.59,127862.0,157.2371,157.2466,157.0758,157.1612,127862.0
2019-08-13 12:05:00,165.61,166.0,165.41,165.68,201496.0,157.1802,157.5503,156.9904,157.2466,201496.0
2019-08-13 12:10:00,165.69,165.8,165.62,165.79,103175.0,157.2561,157.3605,157.1897,157.351,103175.0
2019-08-13 12:15:00,165.78,165.87,165.67,165.7,76385.0,157.3415,157.4269,157.2371,157.2656,76385.0
2019-08-13 12:20:00,165.69,165.98,165.57,165.72,121873.0,157.2561,157.5313,157.1422,157.2846,121873.0
2019-08-13 12:25:00,165.71,165.81,165.62,165.79,116414.0,157.2751,157.37,157.1897,157.351,116414.0
2019-08-13 12:30:00,165.76,165.77,165.11,165.18,227132.0,157.3225,157.332,156.7056,156.7721,227132.0
2019-08-13 12:35:00,165.17,165.37,165.13,165.24,64578.0,156.7626,156.9524,156.7246,156.829,64578.0
2019-08-13 12:40:00,165.24,165.4,165.21,165.26,174335.0,156.829,156.9809,156.8005,156.848,174335.0
2019-08-13 12:45:00,165.26,165.3,165.05,165.22,113870.0,156.848,156.886,156.6487,156.81,113870.0
2019-08-13 12:50:00,165.23,165.34,165.14,165.15,135844.0,156.8195,156.9239,156.7341,156.7436,135844.0
2019-08-13 12:55:00,165.15,165.17,164.89,165.05,148626.0,156.7436,156.7626,156.4968,156.6487,148626.0
2019-08-13 13:00:00,165.06,165.14,164.96,165.09,101172.0,156.6582,156.7341,156.5633,156.6866,101172.0
2019-08-13 13:05:00,165.09,165.24,165.02,165.08,107007.0,156.6866,156.829,156.6202,156.6772,107007.0
2019-08-13 13:10:00,165.06,165.15,165.02,165.04,73319.0,156.6582,156.7436,156.6202,156.6392,73319.0
2019-08-13 13:15:00,165.08,165.13,164.25,164.33,262464.0,156.6772,156.7246,155.8894,155.9653,262464.0
2019-08-13 13:20:00,164.33,164.82,164.24,164.7,197112.0,155.9653,156.4304,155.8799,156.3165,197112.0
2019-08-13 13:25:00,164.73,164.8,164.52,164.72,112933.0,156.345,156.4114,156.1457,156.3355,112933.0
2019-08-13 13:30:00,164.72,164.8,164.68,164.74,83239.0,156.3355,156.4114,156.2975,156.3545,83239.0
2019-08-13 13:35:00,164.76,164.76,164.55,164.59,178168.0,156.3734,156.3734,156.1741,156.2121,178168.0
2019-08-13 13:40:00,164.62,164.7,164.58,164.66,96753.0,156.2406,156.3165,156.2026,156.2785,96753.0
2019-08-13 13:45:00,164.64,164.71,164.59,164.67,117039.0,156.2596,156.326,156.2121,156.288,117039.0
2019-08-13 13:50:00,164.68,164.71,164.63,164.64,71183.0,156.2975,156.326,156.2501,156.2596,71183.0
2019-08-13 13:55:00,164.65,164.7,164.61,164.7,86854.0,156.269,156.3165,156.2311,156.3165,86854.0
2019-08-13 14:00:00,164.7,164.74,164.63,164.68,68506.0,156.3165,156.3545,156.2501,156.2975,68506.0
2019-08-13 14:05:00,164.68,164.68,164.44,164.53,72175.0,156.2975,156.2975,156.0697,156.1552,72175.0
2019-08-13 14:10:00,164.53,164.64,164.44,164.58,67342.0,156.1552,156.2596,156.0697,156.2026,67342.0
2019-08-13 14:15:00,164.6,164.66,164.59,164.66,64927.0,156.2216,156.2785,156.2121,156.2785,64927.0
2019-08-13 14:20:00,164.65,164.84,164.63,164.83,144981.0,156.269,156.4494,156.2501,156.4399,144981.0
2019-08-13 14:25:00,164.85,164.94,164.8,164.92,130939.0,156.4589,156.5443,156.4114,156.5253,130939.0
2019-08-13 14:30:00,164.92,165.0,164.84,164.95,167898.0,156.5253,156.6012,156.4494,156.5538,167898.0
2019-08-13 14:35:00,164.97,164.97,164.82,164.84,72980.0,156.5728,156.5728,156.4304,156.4494,72980.0
2019-08-13 14:40:00,164.84,164.92,164.83,164.87,68446.0,156.4494,156.5253,156.4399,156.4778,68446.0
2019-08-13 14:45:00,164.86,164.92,164.74,164.9,167331.0,156.4684,156.5253,156.3545,156.5063,167331.0
2019-08-13 14:50:00,164.91,165.02,164.87,164.99,197052.0,156.5158,156.6202,156.4778,156.5917,197052.0
2019-08-13 14:55:00,164.99,165.0,164.81,164.88,101984.0,156.5917,156.6012,156.4209,156.4873,101984.0
2019-08-13 15:00:00,164.88,164.88,164.75,164.84,88134.0,156.4873,156.4873,156.364,156.4494,88134.0
2019-08-13 15:05:00,164.83,165.02,164.81,165.02,314540.0,156.4399,156.6202,156.4209,156.6202,314540.0
2019-08-13 15:10:00,165.02,165.22,164.8,164.84,141313.0,156.6202,156.81,156.4114,156.4494,141313.0
2019-08-13 15:15:00,164.84,164.92,164.79,164.85,91266.0,156.4494,156.5253,156.4019,156.4589,91266.0
2019-08-13 15:20:00,164.86,164.89,164.73,164.83,87441.0,156.4684,156.4968,156.345,156.4399,87441.0
2019-08-13 15:25:00,164.83,164.84,164.75,164.76,96291.0,156.4399,156.4494,156.364,156.3734,96291.0
2019-08-13 15:30:00,164.76,164.77,164.64,164.68,120422.0,156.3734,156.3829,156.2596,156.2975,120422.0
2019-08-13 15:35:00,164.7,164.78,164.65,164.7,146867.0,156.3165,156.3924,156.269,156.3165,146867.0
2019-08-13 15:40:00,164.7,164.71,164.58,164.6,103468.0,156.3165,156.326,156.2026,156.2216,103468.0
2019-08-13 15:45:00,164.6,164.6,164.26,164.5,198036.0,156.2216,156.2216,155.8989,156.1267,198036.0
2019-08-13 15:50:00,164.49,164.58,164.44,164.5,242973.0,156.1172,156.2026,156.0697,156.1267,242973.0
2019-08-13 15:55:00,164.5,164.52,163.96,164.04,672572.0,156.1267,156.1457,155.6142,155.6901,672572.0
2019-08-14 09:30:00,161.34,161.42,160.0,160.94,1101482.0,153.1275,153.2035,151.8557,152.7479,1101482.0
2019-08-14 09:35:00,160.93,161.44,160.56,161.22,387078.0,152.7384,153.2224,152.3872,153.0136,387078.0
2019-08-14 09:40:00,161.27,161.88,161.17,161.88,300902.0,153.0611,153.64,152.9662,153.64,300902.0
2019-08-14 09:45:00,161.83,161.98,160.84,160.95,383121.0,153.5926,153.735,152.653,152.7574,383121.0
2019-08-14 09:50:00,160.94,161.79,160.78,161.46,243253.0,152.7479,153.5546,152.596,153.2414,243253.0
2019-08-14 09:55:00,161.45,162.04,161.13,161.94,285685.0,153.2319,153.7919,152.9282,153.697,285685.0
2019-08-14 10:00:00,161.95,162.02,160.94,161.07,345654.0,153.7065,153.7729,152.7479,152.8713,345654.0
2019-08-14 10:05:00,161.07,161.53,161.03,161.13,209128.0,152.8713,153.3079,152.8333,152.9282,209128.0
2019-08-14 10:10:00,161.11,161.13,160.54,160.61,316009.0,152.9092,152.9282,152.3682,152.4347,316009.0
2019-08-14 10:15:00,160.63,160.92,160.59,160.87,168288.0,152.4537,152.7289,152.4157,152.6815,168288.0
2019-08-14 10:20:00,160.87,160.99,160.81,160.92,240672.0,152.6815,152.7953,152.6245,152.7289,240672.0
2019-08-14 10:25:00,160.97,161.6,160.91,161.33,278379.0,152.7764,153.3743,152.7194,153.118,278379.0
2019-08-14 10:30:00,161.33,161.4,161.02,161.11,224779.0,153.118,153.1845,152.8238,152.9092,224779.0
2019-08-14 10:35:00,161.09,161.11,160.64,160.82,196475.0,152.8903,152.9092,152.4632,152.634,196475.0
2019-08-14 10:40:00,160.83,160.95,160.7,160.91,157604.0,152.6435,152.7574,152.5201,152.7194,157604.0
2019-08-14 10:45:00,160.91,160.96,160.65,160.81,214098.0,152.7194,152.7669,152.4726,152.6245,214098.0
2019-08-14 10:50:00,160.8,160.92,160.66,160.74,154139.0,152.615,152.7289,152.4821,152.5581,154139.0
2019-08-14 10:55:00,160.76,160.83,160.45,160.47,272431.0,152.5771,152.6435,152.2828,152.3018,272431.0
2019-08-14 11:00:00,160.47,160.58,159.76,159.88,405268.0,152.3018,152.4062,151.628,151.7418,405268.0
2019-08-14 11:05:00,159.88,160.19,159.63,159.67,249927.0,151.7418,152.0361,151.5046,151.5425,249927.0
2019-08-14 11:10:00,159.67,160.0,159.63,159.82,214281.0,151.5425,151.8557,151.5046,151.6849,214281.0
2019-08-14 11:15:00,159.81,160.25,159.35,160.22,266857.0,151.6754,152.093,151.2388,152.0645,266857.0
2019-08-14 11:20:00,160.25,160.53,160.24,160.31,168002.0,152.093,152.3588,152.0835,152.15,168002.0
2019-08-14 11:25:00,160.33,160.48,160.13,160.41,301931.0,152.1689,152.3113,151.9791,152.2449,301931.0
2019-08-14 11:30:00,160.42,160.53,160.34,160.46,296776.0,152.2544,152.3588,152.1784,152.2923,296776.0
2019-08-14 11:35:00,160.44,160.5,160.06,160.16,177753.0,152.2733,152.3303,151.9127,152.0076,177753.0
2019-08-14 11:40:00,160.18,160.27,159.58,159.86,351641.0,152.0266,152.112,151.4571,151.7229,351641.0
2019-08-14 11:45:00,159.85,159.97,159.25,159.45,237317.0,151.7134,151.8273,151.1439,151.3337,237317.0
2019-08-14 11:50:00,159.46,159.88,159.39,159.8,129586.0,151.3432,151.7418,151.2768,151.6659,129586.0
2019-08-14 11:55:00,159.81,159.98,159.64,159.96,104253.0,151.6754,151.8368,151.5141,151.8178,104253.0
2019-08-14 12:00:00,159.94,159.96,159.26,159.29,128350.0,151.7988,151.8178,151.1534,151.1819,128350.0
2019-08-14 12:05:00,159.3,159.52,159.21,159.32,176640.0,151.1914,151.4002,151.1059,151.2103,176640.0
2019-08-14 12:10:00,159.33,159.84,159.32,159.83,180517.0,151.2198,151.7039,151.2103,151.6944,180517.0
2019-08-14 12:15:00,159.83,160.15,159.71,160.11,184832.0,151.6944,151.9981,151.5805,151.9601,184832.0
2019-08-14 12:20:00,160.11,160.55,160.08,160.55,191824.0,151.9601,152.3777,151.9317,152.3777,191824.0
2019-08-14 12:25:00,160.54,160.73,160.34,160.71,82902.0,152.3682,152.5486,152.1784,152.5296,82902.0
2019-08-14 12:30:00,160.73,161.13,160.73,160.98,313871.0,152.5486,152.9282,152.5486,152.7859,313871.0
2019-08-14 12:35:00,160.95,161.07,160.78,160.83,78621.0,152.7574,152.8713,152.596,152.6435,78621.0
2019-08-14 12:40:00,160.86,160.89,160.53,160.72,59236.0,152.672,152.7004,152.3588,152.5391,59236.0
2019-08-14 12:45:00,160.7,160.78,160.53,160.55,65624.0,152.5201,152.596,152.3588,152.3777,65624.0
2019-08-14 12:50:00,160.56,160.77,160.47,160.64,64413.0,152.3872,152.5865,152.3018,152.4632,64413.0
2019-08-14 12:55:00,160.64,160.66,160.42,160.52,83652.0,152.4632,152.4821,152.2544,152.3493,83652.0
2019-08-14 13:00:00,160.51,160.66,160.33,160.62,127705.0,152.3398,152.4821,152.1689,152.4442,127705.0
2019-08-14 13:05:00,160.6,160.62,160.43,160.59,80950.0,152.4252,152.4442,152.2638,152.4157,80950.0
2019-08-14 13:10:00,160.58,160.61,160.27,160.41,70956.0,152.4062,152.4347,152.112,152.2449,70956.0
2019-08-14 13:15:00,160.42,160.64,160.12,160.17,66276.0,152.2544,152.4632,151.9696,152.0171,66276.0
2019-08-14 13:20:00,160.17,160.64,160.17,160.6,73938.0,152.0171,152.4632,152.0171,152.4252,73938.0
2019-08-14 13:25:00,160.61,161.05,160.56,161.0,132137.0,152.4347,152.8523,152.3872,152.8048,132137.0
2019-08-14 13:30:00,160.98,161.36,160.97,161.34,130717.0,152.7859,153.1465,152.7764,153.1275,130717.0
2019-08-14 13:35:00,161.33,161.77,161.23,161.61,166395.0,153.118,153.5356,153.0231,153.3838,166395.0
2019-08-14 13:40:00,161.64,162.09,161.63,161.91,187290.0,153.4123,153.8394,153.4028,153.6685,187290.0
2019-08-14 13:45:00,161.87,161.87,161.49,161.79,135667.0,153.6305,153.6305,153.2699,153.5546,135667.0
2019-08-14 13:50:00,161.77,161.95,161.65,161.91,94214.0,153.5356,153.7065,153.4217,153.6685,94214.0
2019-08-14 13:55:00,161.9,162.29,161.84,162.27,113901.0,153.659,154.0292,153.6021,154.0102,113901.0
2019-08-14 14:00:00,162.27,162.41,161.55,161.62,126488.0,154.0102,154.1431,153.3268,153.3933,126488.0
2019-08-14 14:05:00,161.61,161.97,161.46,161.97,95087.0,153.3838,153.7255,153.2414,153.7255,95087.0
2019-08-14 14:10:00,161.97,162.32,161.78,162.27,84826.0,153.7255,154.0576,153.5451,154.0102,84826.0
2019-08-14 14:15:00,162.26,162.47,162.16,162.34,88678.0,154.0007,154.2,153.9058,154.0766,88678.0
2019-08-14 14:20:00,162.31,162.31,162.02,162.09,72549.0,154.0482,154.0482,153.7729,153.8394,72549.0
2019-08-14 14:25:00,162.09,162.16,161.91,162.12,109880.0,153.8394,153.9058,153.6685,153.8678,109880.0
2019-08-14 14:30:00,162.13,162.3,162.0,162.27,112951.0,153.8773,154.0387,153.7539,154.0102,112951.0
2019-08-14 14:35:00,162.25,162.3,161.6,161.67,129790.0,153.9912,154.0387,153.3743,153.4407,129790.0
2019-08-14 14:40:00,161.65,161.87,161.45,161.87,143527.0,153.4217,153.6305,153.2319,153.6305,143527.0
2019-08-14 14:45:00,161.88,162.08,161.77,161.88,140290.0,153.64,153.8299,153.5356,153.64,140290.0
2019-08-14 14:50:00,161.9,162.23,161.84,162.15,132246.0,153.659,153.9722,153.6021,153.8963,132246.0
2019-08-14 14:55:00,162.15,162.24,161.88,162.07,99300.0,153.8963,153.9817,153.64,153.8204,99300.0
2019-08-14 15:00:00,162.06,163.0,161.97,162.84,213270.0,153.8109,154.703,153.7255,154.5512,213270.0
2019-08-14 15:05:00,162.86,162.99,162.63,162.66,157422.0,154.5702,154.6935,154.3519,154.3803,157422.0
2019-08-14 15:10:00,162.66,162.91,162.64,162.7,125554.0,154.3803,154.6176,154.3614,154.4183,125554.0
2019-08-14 15:15:00,162.7,162.71,162.43,162.62,142078.0,154.4183,154.4278,154.162,154.3424,142078.0
2019-08-14 15:20:00,162.61,162.68,162.26,162.29,142884.0,154.3329,154.3993,154.0007,154.0292,142884.0
2019-08-14 15:25:00,162.28,162.92,162.26,162.78,206147.0,154.0197,154.6271,154.0007,154.4942,206147.0
2019-08-14 15:30:00,162.77,162.81,162.1,162.45,241335.0,154.4847,154.5227,153.8488,154.181,241335.0
2019-08-14 15:35:00,162.45,162.8,162.36,162.8,188955.0,154.181,154.5132,154.0956,154.5132,188955.0
2019-08-14 15:40:00,162.8,162.96,162.48,162.66,267534.0,154.5132,154.6651,154.2095,154.3803,267534.0
2019-08-14 15:45:00,162.65,162.87,162.38,162.46,267657.0,154.3708,154.5796,154.1146,154.1905,267657.0
2019-08-14 15:50:00,162.44,162.65,162.22,162.46,443345.0,154.1715,154.3708,153.9627,154.1905,443345.0
2019-08-14 15:55:00,162.43,162.75,162.0,162.15,778752.0,154.162,154.4658,153.7539,153.8963,778752.0
2019-08-15 09:30:00,170.11,171.0,167.5,168.74,3253925.0,161.4511,162.2958,158.974,160.1509,3253925.0
2019-08-15 09:35:00,168.75,168.75,166.5,166.83,1501863.0,160.1603,160.1603,158.0249,158.3381,1501863.0
2019-08-15 09:40:00,166.83,167.75,166.5,167.61,1106106.0,158.3381,159.2112,158.0249,159.0784,1106106.0
2019-08-15 09:45:00,167.62,168.06,167.35,167.63,826606.0,159.0879,159.5055,158.8316,159.0974,826606.0
2019-08-15 09:50:00,167.58,168.05,167.55,167.89,657461.0,159.0499,159.496,159.0214,159.3441,657461.0
2019-08-15 09:55:00,167.86,168.03,167.13,167.81,735614.0,159.3156,159.477,158.6228,159.2682,735614.0
2019-08-15 10:00:00,167.82,168.45,167.4,167.4,730439.0,159.2777,159.8756,158.8791,158.8791,730439.0
2019-08-15 10:05:00,167.4,167.57,166.19,167.24,684311.0,158.8791,159.0404,157.7307,158.7272,684311.0
2019-08-15 10:10:00,167.25,167.38,166.5,166.57,303569.0,158.7367,158.8601,158.0249,158.0913,303569.0
2019-08-15 10:15:00,166.57,167.65,166.56,167.27,347750.0,158.0913,159.1163,158.0818,158.7557,347750.0
2019-08-15 10:20:00,167.37,167.38,166.67,166.8,280266.0,158.8506,158.8601,158.1862,158.3096,280266.0
2019-08-15 10:25:00,166.8,167.28,166.6,166.71,311916.0,158.3096,158.7652,158.1198,158.2242,311916.0
2019-08-15 10:30:00,166.65,167.18,166.18,167.18,369610.0,158.1672,158.6703,157.7212,158.6703,369610.0
2019-08-15 10:35:00,167.12,167.55,166.75,166.95,419779.0,158.6133,159.0214,158.2621,158.452,419779.0
2019-08-15 10:40:00,166.96,167.24,166.79,167.01,256358.0,158.4615,158.7272,158.3001,158.5089,256358.0
2019-08-15 10:45:00,167.06,167.5,166.91,167.31,240947.0,158.5564,158.974,158.414,158.7936,240947.0
2019-08-15 10:50:00,167.28,167.89,167.24,167.73,249479.0,158.7652,159.3441,158.7272,159.1923,249479.0
2019-08-15 10:55:00,167.75,167.79,167.51,167.53,229633.0,159.2112,159.2492,158.9835,159.0024,229633.0
2019-08-15 11:00:00,167.5,167.52,166.95,167.06,225730.0,158.974,158.993,158.452,158.5564,225730.0
2019-08-15 11:05:00,167.07,167.1,166.55,166.74,258730.0,158.5659,158.5943,158.0723,158.2527,258730.0
2019-08-15 11:10:00,166.73,166.98,166.21,166.61,329664.0,158.2432,158.4804,157.7496,158.1293,329664.0
2019-08-15 11:15:00,166.61,166.65,165.56,165.66,404168.0,158.1293,158.1672,157.1327,157.2276,404168.0
2019-08-15 11:20:00,165.66,166.25,165.06,166.2,557058.0,157.2276,157.7876,156.6582,157.7401,557058.0
2019-08-15 11:25:00,166.2,166.45,165.85,166.21,217693.0,157.7401,157.9774,157.408,157.7496,217693.0
2019-08-15 11:30:00,166.24,166.4,166.04,166.3,267740.0,157.7781,157.93,157.5883,157.8351,267740.0
2019-08-15 11:35:00,166.31,166.36,166.08,166.21,190349.0,157.8445,157.892,157.6263,157.7496,190349.0
2019-08-15 11:40:00,166.18,166.2,165.5,165.56,192979.0,157.7212,157.7401,157.0758,157.1327,192979.0
2019-08-15 11:45:00,165.56,165.9,165.36,165.65,157695.0,157.1327,157.4554,156.9429,157.2181,157695.0
2019-08-15 11:50:00,165.68,165.81,165.45,165.45,187825.0,157.2466,157.37,157.0283,157.0283,187825.0
2019-08-15 11:55:00,165.46,165.52,165.24,165.41,231803.0,157.0378,157.0948,156.829,156.9904,231803.0
2019-08-15 12:00:00,165.44,166.12,165.36,166.04,209424.0,157.0188,157.6642,156.9429,157.5883,209424.0
2019-08-15 12:05:00,166.07,166.4,165.71,165.71,221112.0,157.6168,157.93,157.2751,157.2751,221112.0
2019-08-15 12:10:00,165.69,165.73,165.42,165.72,124922.0,157.2561,157.2941,156.9998,157.2846,124922.0
2019-08-15 12:15:00,165.74,165.97,165.43,165.48,181242.0,157.3036,157.5219,157.0093,157.0568,181242.0
2019-08-15 12:20:00,165.46,165.69,165.17,165.36,106149.0,157.0378,157.2561,156.7626,156.9429,106149.0
2019-08-15 12:25:00,165.41,165.41,165.01,165.05,130116.0,156.9904,156.9904,156.6107,156.6487,130116.0
2019-08-15 12:30:00,165.02,165.62,164.89,165.59,215364.0,156.6202,157.1897,156.4968,157.1612,215364.0
2019-08-15 12:35:00,165.59,165.78,165.36,165.39,68036.0,157.1612,157.3415,156.9429,156.9714,68036.0
2019-08-15 12:40:00,165.39,165.39,164.66,164.84,145233.0,156.9714,156.9714,156.2785,156.4494,145233.0
2019-08-15 12:45:00,164.82,165.25,164.77,164.91,186604.0,156.4304,156.8385,156.3829,156.5158,186604.0
2019-08-15 12:50:00,164.91,165.39,164.7,164.74,137281.0,156.5158,156.9714,156.3165,156.3545,137281.0
2019-08-15 12:55:00,164.73,165.08,164.58,164.75,125813.0,156.345,156.6772,156.2026,156.364,125813.0
2019-08-15 13:00:00,164.71,164.81,164.36,164.45,144182.0,156.326,156.4209,155.9938,156.0792,144182.0
2019-08-15 13:05:00,164.42,164.82,164.36,164.72,148007.0,156.0508,156.4304,155.9938,156.3355,148007.0
2019-08-15 13:10:00,164.71,165.08,164.54,165.0,193539.0,156.326,156.6772,156.1646,156.6012,193539.0
2019-08-15 13:15:00,165.0,166.09,164.97,165.87,384703.0,156.6012,157.6357,156.5728,157.4269,384703.0
2019-08-15 13:20:00,165.87,166.05,165.38,165.62,119005.0,157.4269,157.5978,156.9619,157.1897,119005.0
2019-08-15 13:25:00,165.6,166.05,165.43,165.69,190593.0,157.1707,157.5978,157.0093,157.2561,190593.0
2019-08-15 13:30:00,165.65,166.08,165.61,165.75,176740.0,157.2181,157.6263,157.1802,157.3131,176740.0
2019-08-15 13:35:00,165.74,165.86,165.23,165.64,136145.0,157.3036,157.4175,156.8195,157.2087,136145.0
2019-08-15 13:40:00,165.63,166.0,165.44,165.59,173196.0,157.1992,157.5503,157.0188,157.1612,173196.0
2019-08-15 13:45:00,165.54,165.57,165.04,165.3,127356.0,157.1137,157.1422,156.6392,156.886,127356.0
2019-08-15 13:50:00,165.3,165.37,165.02,165.23,203010.0,156.886,156.9524,156.6202,156.8195,203010.0
2019-08-15 13:55:00,165.27,165.35,164.83,164.99,145875.0,156.8575,156.9334,156.4399,156.5917,145875.0
2019-08-15 14:00:00,164.97,164.97,164.4,164.51,162574.0,156.5728,156.5728,156.0318,156.1362,162574.0
2019-08-15 14:05:00,164.54,164.86,164.38,164.76,171667.0,156.1646,156.4684,156.0128,156.3734,171667.0
2019-08-15 14:10:00,164.81,165.34,164.78,165.14,169564.0,156.4209,156.9239,156.3924,156.7341,169564.0
2019-08-15 14:15:00,165.14,165.22,164.91,164.95,130564.0,156.7341,156.81,156.5158,156.5538,130564.0
2019-08-15 14:20:00,164.95,165.33,164.89,165.16,110426.0,156.5538,156.9144,156.4968,156.7531,110426.0
2019-08-15 14:25:00,165.13,165.47,165.09,165.34,153014.0,156.7246,157.0473,156.6866,156.9239,153014.0
2019-08-15 14:30:00,165.34,165.36,164.98,165.21,150131.0,156.9239,156.9429,156.5822,156.8005,150131.0
2019-08-15 14:35:00,165.19,165.24,164.75,165.01,132826.0,156.7816,156.829,156.364,156.6107,132826.0
2019-08-15 14:40:00,165.01,165.09,164.88,165.03,124872.0,156.6107,156.6866,156.4873,156.6297,124872.0
2019-08-15 14:45:00,165.03,165.38,164.97,165.23,158826.0,156.6297,156.9619,156.5728,156.8195,158826.0
2019-08-15 14:50:00,165.22,165.3,164.7,165.07,140835.0,156.81,156.886,156.3165,156.6677,140835.0
2019-08-15 14:55:00,165.07,165.07,164.72,164.76,109062.0,156.6677,156.6677,156.3355,156.3734,109062.0
2019-08-15 15:00:00,164.76,165.79,164.75,165.78,214779.0,156.3734,157.351,156.364,157.3415,214779.0
2019-08-15 15:05:00,165.81,165.89,165.54,165.65,177563.0,157.37,157.4459,157.1137,157.2181,177563.0
2019-08-15 15:10:00,165.66,165.74,165.31,165.56,174500.0,157.2276,157.3036,156.8954,157.1327,174500.0
2019-08-15 15:15:00,165.58,165.64,165.29,165.37,154751.0,157.1517,157.2087,156.8765,156.9524,154751.0
2019-08-15 15:20:00,165.39,165.65,165.36,165.65,187372.0,156.9714,157.2181,156.9429,157.2181,187372.0
2019-08-15 15:25:00,165.63,165.84,165.62,165.72,201621.0,157.1992,157.3985,157.1897,157.2846,201621.0
2019-08-15 15:30:00,165.71,166.15,165.58,166.0,410660.0,157.2751,157.6927,157.1517,157.5503,410660.0
2019-08-15 15:35:00,166.01,167.01,165.98,166.68,545830.0,157.5598,158.5089,157.5313,158.1957,545830.0
2019-08-15 15:40:00,166.71,167.19,166.66,167.17,590662.0,158.2242,158.6798,158.1767,158.6608,590662.0
2019-08-15 15:45:00,167.16,168.02,167.08,167.86,756939.0,158.6513,159.4675,158.5754,159.3156,756939.0
2019-08-15 15:50:00,167.88,167.95,166.81,167.3,682924.0,159.3346,159.4011,158.3191,158.7842,682924.0
2019-08-15 15:55:00,167.29,167.49,166.8,167.0,863067.0,158.7747,158.9645,158.3096,158.4994,863067.0
2019-08-16 09:30:00,170.0,170.48,169.28,169.41,1087304.0,161.3467,161.8023,160.6634,160.7868,1087304.0
2019-08-16 09:35:00,169.45,169.9,168.86,169.58,864807.0,160.8247,161.2518,160.2647,160.9481,864807.0
2019-08-16 09:40:00,169.56,170.1,169.44,169.61,701352.0,160.9291,161.4416,160.8152,160.9766,701352.0
2019-08-16 09:45:00,169.6,169.8,169.2,169.23,529259.0,160.9671,161.1569,160.5874,160.6159,529259.0
2019-08-16 09:50:00,169.25,169.5,168.57,169.38,475814.0,160.6349,160.8722,159.9895,160.7583,475814.0
2019-08-16 09:55:00,169.33,169.44,169.0,169.27,196059.0,160.7108,160.8152,160.3976,160.6539,196059.0
2019-08-16 10:00:00,169.26,169.75,169.21,169.73,210261.0,160.6444,161.1094,160.5969,161.0905,210261.0
2019-08-16 10:05:00,169.75,170.31,169.66,170.02,495103.0,161.1094,161.6409,161.024,161.3657,495103.0
2019-08-16 10:10:00,170.02,170.48,169.89,170.35,308178.0,161.3657,161.8023,161.2423,161.6789,308178.0
2019-08-16 10:15:00,170.35,170.77,170.32,170.6,331136.0,161.6789,162.0775,161.6504,161.9162,331136.0
2019-08-16 10:20:00,170.6,170.98,170.31,170.65,351458.0,161.9162,162.2768,161.6409,161.9636,351458.0
2019-08-16 10:25:00,170.65,170.65,170.0,170.28,477667.0,161.9636,161.9636,161.3467,161.6125,477667.0
2019-08-16 10:30:00,170.28,170.75,170.25,170.75,227580.0,161.6125,162.0585,161.584,162.0585,227580.0
2019-08-16 10:35:00,170.76,170.97,170.74,170.9,306347.0,162.068,162.2673,162.0491,162.2009,306347.0
2019-08-16 10:40:00,170.9,171.25,170.43,170.6,619213.0,162.2009,162.5331,161.7548,161.9162,619213.0
2019-08-16 10:45:00,170.62,170.95,170.48,170.75,440115.0,161.9352,162.2484,161.8023,162.0585,440115.0
2019-08-16 10:50:00,170.78,171.48,170.69,171.47,236837.0,162.087,162.7514,162.0016,162.7419,236837.0
2019-08-16 10:55:00,171.47,172.5,171.47,172.42,596185.0,162.7419,163.7195,162.7419,163.6435,596185.0
2019-08-16 11:00:00,172.42,172.72,172.24,172.25,357755.0,163.6435,163.9283,163.4727,163.4822,357755.0
2019-08-16 11:05:00,172.27,172.28,171.95,171.98,233885.0,163.5012,163.5107,163.1975,163.2259,233885.0
2019-08-16 11:10:00,171.98,172.2,171.72,172.13,202500.0,163.2259,163.4347,162.9792,163.3683,202500.0
2019-08-16 11:15:00,172.14,172.25,171.76,172.22,207572.0,163.3778,163.4822,163.0171,163.4537,207572.0
2019-08-16 11:20:00,172.21,172.47,172.12,172.45,228709.0,163.4442,163.691,163.3588,163.672,228709.0
2019-08-16 11:25:00,172.45,172.49,172.14,172.36,207002.0,163.672,163.71,163.3778,163.5866,207002.0
2019-08-16 11:30:00,172.33,172.35,171.86,171.96,152655.0,163.5581,163.5771,163.112,163.207,152655.0
2019-08-16 11:35:00,171.96,172.15,171.87,172.02,111355.0,163.207,163.3873,163.1215,163.2639,111355.0
2019-08-16 11:40:00,172.02,172.16,171.63,172.09,261703.0,163.2639,163.3968,162.8937,163.3303,261703.0
2019-08-16 11:45:00,172.09,172.45,172.06,172.43,192762.0,163.3303,163.672,163.3019,163.653,192762.0
2019-08-16 11:50:00,172.42,172.5,172.33,172.33,165432.0,163.6435,163.7195,163.5581,163.5581,165432.0
2019-08-16 11:55:00,172.37,172.8,172.37,172.76,159518.0,163.5961,164.0042,163.5961,163.9662,159518.0
2019-08-16 12:00:00,172.77,172.95,172.49,172.53,163199.0,163.9757,164.1466,163.71,163.7479,163199.0
2019-08-16 12:05:00,172.52,173.0,172.5,172.99,137015.0,163.7384,164.194,163.7195,164.1845,137015.0
2019-08-16 12:10:00,172.99,173.43,172.99,173.4,297087.0,164.1845,164.6021,164.1845,164.5737,297087.0
2019-08-16 12:15:00,173.41,173.46,172.8,173.08,265736.0,164.5831,164.6306,164.0042,164.2699,265736.0
2019-08-16 12:20:00,173.09,173.63,173.09,173.56,188186.0,164.2794,164.7919,164.2794,164.7255,188186.0
2019-08-16 12:25:00,173.55,174.0,173.53,173.99,241139.0,164.716,165.1431,164.697,165.1336,241139.0
2019-08-16 12:30:00,173.99,174.32,173.91,174.16,251739.0,165.1336,165.4468,165.0577,165.295,251739.0
2019-08-16 12:35:00,174.17,174.22,173.91,174.08,156775.0,165.3045,165.3519,165.0577,165.219,156775.0
2019-08-16 12:40:00,174.09,174.11,173.95,174.1,128848.0,165.2285,165.2475,165.0957,165.238,128848.0
2019-08-16 12:45:00,174.11,174.16,173.98,174.01,122101.0,165.2475,165.295,165.1241,165.1526,122101.0
2019-08-16 12:50:00,174.02,174.05,173.65,173.69,162852.0,165.1621,165.1906,164.8109,164.8489,162852.0
2019-08-16 12:55:00,173.71,173.73,173.33,173.45,218460.0,164.8679,164.8869,164.5072,164.6211,218460.0
2019-08-16 13:00:00,173.44,173.83,173.41,173.67,186921.0,164.6116,164.9818,164.5831,164.8299,186921.0
2019-08-16 13:05:00,173.69,173.89,173.68,173.78,97480.0,164.8489,165.0387,164.8394,164.9343,97480.0
2019-08-16 13:10:00,173.8,173.95,173.74,173.93,108953.0,164.9533,165.0957,164.8963,165.0767,108953.0
2019-08-16 13:15:00,173.93,174.0,173.85,173.92,111263.0,165.0767,165.1431,165.0007,165.0672,111263.0
2019-08-16 13:20:00,173.91,174.0,173.9,173.98,83285.0,165.0577,165.1431,165.0482,165.1241,83285.0
2019-08-16 13:25:00,173.99,174.26,173.95,174.22,160704.0,165.1336,165.3899,165.0957,165.3519,160704.0
2019-08-16 13:30:00,174.22,174.44,174.21,174.42,173701.0,165.3519,165.5607,165.3424,165.5417,173701.0
2019-08-16 13:35:00,174.43,174.65,174.41,174.47,165955.0,165.5512,165.76,165.5322,165.5892,165955.0
2019-08-16 13:40:00,174.49,174.54,174.32,174.34,97789.0,165.6082,165.6556,165.4468,165.4658,97789.0
2019-08-16 13:45:00,174.33,174.45,174.11,174.43,126358.0,165.4563,165.5702,165.2475,165.5512,126358.0
2019-08-16 13:50:00,174.44,174.49,174.38,174.41,93452.0,165.5607,165.6082,165.5038,165.5322,93452.0
2019-08-16 13:55:00,174.4,174.43,174.3,174.36,67680.0,165.5228,165.5512,165.4278,165.4848,67680.0
2019-08-16 14:00:00,174.38,174.38,174.18,174.32,107101.0,165.5038,165.5038,165.314,165.4468,107101.0
2019-08-16 14:05:00,174.33,174.49,174.27,174.48,98922.0,165.4563,165.6082,165.3994,165.5987,98922.0
2019-08-16 14:10:00,174.48,174.79,174.46,174.67,147205.0,165.5987,165.8929,165.5797,165.779,147205.0
2019-08-16 14:15:00,174.68,174.8,174.54,174.7,122953.0,165.7885,165.9024,165.6556,165.8075,122953.0
2019-08-16 14:20:00,174.71,174.85,174.63,174.82,103213.0,165.817,165.9498,165.741,165.9214,103213.0
2019-08-16 14:25:00,174.83,174.87,174.78,174.82,99978.0,165.9309,165.9688,165.8834,165.9214,99978.0
2019-08-16 14:30:00,174.83,174.87,174.71,174.8,102646.0,165.9309,165.9688,165.817,165.9024,102646.0
2019-08-16 14:35:00,174.81,174.88,174.33,174.52,129731.0,165.9119,165.9783,165.4563,165.6366,129731.0
2019-08-16 14:40:00,174.52,174.61,174.41,174.45,129481.0,165.6366,165.7221,165.5322,165.5702,129481.0
2019-08-16 14:45:00,174.46,174.59,174.42,174.48,94999.0,165.5797,165.7031,165.5417,165.5987,94999.0
2019-08-16 14:50:00,174.49,174.5,174.22,174.25,135434.0,165.6082,165.6177,165.3519,165.3804,135434.0
2019-08-16 14:55:00,174.26,174.56,174.13,174.48,130296.0,165.3899,165.6746,165.2665,165.5987,130296.0
2019-08-16 15:00:00,174.48,174.73,174.45,174.63,104638.0,165.5987,165.836,165.5702,165.741,104638.0
2019-08-16 15:05:00,174.64,174.66,174.49,174.53,96929.0,165.7505,165.7695,165.6082,165.6461,96929.0
2019-08-16 15:10:00,174.53,174.53,174.25,174.36,88037.0,165.6461,165.6461,165.3804,165.4848,88037.0
2019-08-16 15:15:00,174.37,174.61,174.33,174.59,80593.0,165.4943,165.7221,165.4563,165.7031,80593.0
2019-08-16 15:20:00,174.6,174.81,174.5,174.74,174093.0,165.7126,165.9119,165.6177,165.8454,174093.0
2019-08-16 15:25:00,174.74,174.8,174.72,174.78,107546.0,165.8454,165.9024,165.8265,165.8834,107546.0
2019-08-16 15:30:00,174.77,174.79,174.41,174.55,137907.0,165.8739,165.8929,165.5322,165.6651,137907.0
2019-08-16 15:35:00,174.56,174.67,174.53,174.63,133493.0,165.6746,165.779,165.6461,165.741,133493.0
2019-08-16 15:40:00,174.63,174.99,174.62,174.96,352140.0,165.741,166.0827,165.7316,166.0542,352140.0
2019-08-16 15:45:00,174.95,174.98,174.76,174.95,355636.0,166.0448,166.0732,165.8644,166.0448,355636.0
2019-08-16 15:50:00,174.95,175.04,174.74,175.03,670175.0,166.0448,166.1302,165.8454,166.1207,670175.0
2019-08-16 15:55:00,175.03,177.55,174.48,174.77,951997.0,166.1207,168.5124,165.5987,165.8739,951997.0
2019-08-19 09:30:00,177.43,178.23,176.72,178.15,1523547.0,168.3985,169.1578,167.7247,169.0819,1523547.0
2019-08-19 09:35:00,178.1,178.8,177.25,177.29,686535.0,169.0344,169.6988,168.2277,168.2656,686535.0
2019-08-19 09:40:00,177.3,178.02,177.23,177.73,363780.0,168.2751,168.9585,168.2087,168.6832,363780.0
2019-08-19 09:45:00,177.79,177.87,177.59,177.61,247207.0,168.7402,168.8161,168.5504,168.5694,247207.0
2019-08-19 09:50:00,177.61,177.64,176.86,177.11,427045.0,168.5694,168.5978,167.8575,168.0948,427045.0
2019-08-19 09:55:00,177.09,177.38,176.81,176.89,237720.0,168.0758,168.3511,167.8101,167.886,237720.0
2019-08-19 10:00:00,176.91,176.93,176.21,176.56,412214.0,167.905,167.924,167.2406,167.5728,412214.0
2019-08-19 10:05:00,176.55,176.79,176.27,176.27,183687.0,167.5633,167.7911,167.2976,167.2976,183687.0
2019-08-19 10:10:00,176.26,176.28,175.59,175.74,246046.0,167.2881,167.3071,166.6522,166.7945,246046.0
2019-08-19 10:15:00,175.73,176.2,175.72,176.17,166012.0,166.7851,167.2311,166.7756,167.2027,166012.0
2019-08-19 10:20:00,176.16,176.2,176.02,176.11,129578.0,167.1932,167.2311,167.0603,167.1457,129578.0
2019-08-19 10:25:00,176.09,176.2,175.86,176.05,283326.0,167.1267,167.2311,166.9084,167.0888,283326.0
2019-08-19 10:30:00,176.03,176.44,176.03,176.26,219965.0,167.0698,167.4589,167.0698,167.2881,219965.0
2019-08-19 10:35:00,176.24,176.66,176.12,176.58,167724.0,167.2691,167.6677,167.1552,167.5918,167724.0
2019-08-19 10:40:00,176.61,176.81,176.39,176.71,144391.0,167.6203,167.8101,167.4115,167.7152,144391.0
2019-08-19 10:45:00,176.72,176.9,176.5,176.86,126574.0,167.7247,167.8955,167.5159,167.8575,126574.0
2019-08-19 10:50:00,176.87,177.03,176.73,177.01,134540.0,167.867,168.0189,167.7342,167.9999,134540.0
2019-08-19 10:55:00,177.01,177.15,176.88,176.93,153298.0,167.9999,168.1328,167.8765,167.924,153298.0
2019-08-19 11:00:00,176.93,177.23,176.77,177.22,157902.0,167.924,168.2087,167.7721,168.1992,157902.0
2019-08-19 11:05:00,177.23,177.48,177.16,177.25,161866.0,168.2087,168.446,168.1423,168.2277,161866.0
2019-08-19 11:10:00,177.24,177.52,177.24,177.26,107924.0,168.2182,168.4839,168.2182,168.2372,107924.0
2019-08-19 11:15:00,177.28,177.63,177.24,177.52,95302.0,168.2562,168.5883,168.2182,168.4839,95302.0
2019-08-19 11:20:00,177.52,177.72,177.51,177.57,92737.0,168.4839,168.6738,168.4744,168.5314,92737.0
2019-08-19 11:25:00,177.54,177.73,177.41,177.71,150982.0,168.5029,168.6832,168.3795,168.6643,150982.0
2019-08-19 11:30:00,177.67,177.73,177.6,177.63,95910.0,168.6263,168.6832,168.5599,168.5883,95910.0
2019-08-19 11:35:00,177.62,177.72,177.55,177.67,85399.0,168.5788,168.6738,168.5124,168.6263,85399.0
2019-08-19 11:40:00,177.66,178.0,177.64,177.98,95722.0,168.6168,168.9395,168.5978,168.9205,95722.0
2019-08-19 11:45:00,177.98,178.0,177.2,177.25,224512.0,168.9205,168.9395,168.1802,168.2277,224512.0
2019-08-19 11:50:00,177.25,177.25,176.83,176.95,274873.0,168.2277,168.2277,167.8291,167.943,274873.0
2019-08-19 11:55:00,176.93,177.09,176.82,176.9,112474.0,167.924,168.0758,167.8196,167.8955,112474.0
2019-08-19 12:00:00,176.84,176.9,176.72,176.77,75508.0,167.8386,167.8955,167.7247,167.7721,75508.0
2019-08-19 12:05:00,176.76,176.84,176.66,176.84,51297.0,167.7626,167.8386,167.6677,167.8386,51297.0
2019-08-19 12:10:00,176.87,177.03,176.77,176.99,64006.0,167.867,168.0189,167.7721,167.9809,64006.0
2019-08-19 12:15:00,176.99,177.14,176.98,177.13,78102.0,167.9809,168.1233,167.9714,168.1138,78102.0
2019-08-19 12:20:00,177.14,177.32,177.13,177.22,95819.0,168.1233,168.2941,168.1138,168.1992,95819.0
2019-08-19 12:25:00,177.21,177.25,177.08,177.11,95663.0,168.1897,168.2277,168.0663,168.0948,95663.0
2019-08-19 12:30:00,177.12,177.18,177.02,177.07,58618.0,168.1043,168.1612,168.0094,168.0568,58618.0
2019-08-19 12:35:00,177.07,177.14,177.05,177.12,56932.0,168.0568,168.1233,168.0379,168.1043,56932.0
2019-08-19 12:40:00,177.13,177.16,177.06,177.1,54040.0,168.1138,168.1423,168.0474,168.0853,54040.0
2019-08-19 12:45:00,177.11,177.5,177.11,177.37,83257.0,168.0948,168.465,168.0948,168.3416,83257.0
2019-08-19 12:50:00,177.4,177.49,177.25,177.28,46672.0,168.37,168.4555,168.2277,168.2562,46672.0
2019-08-19 12:55:00,177.27,177.32,177.03,177.29,63740.0,168.2467,168.2941,168.0189,168.2656,63740.0
2019-08-19 13:00:00,177.29,177.52,177.23,177.4,56110.0,168.2656,168.4839,168.2087,168.37,56110.0
2019-08-19 13:05:00,177.39,177.42,177.3,177.34,39025.0,168.3606,168.389,168.2751,168.3131,39025.0
2019-08-19 13:10:00,177.34,177.47,177.33,177.44,47629.0,168.3131,168.4365,168.3036,168.408,47629.0
2019-08-19 13:15:00,177.44,177.45,177.33,177.34,59551.0,168.408,168.4175,168.3036,168.3131,59551.0
2019-08-19 13:20:00,177.35,177.62,177.35,177.55,87788.0,168.3226,168.5788,168.3226,168.5124,87788.0
2019-08-19 13:25:00,177.55,177.57,177.42,177.5,54399.0,168.5124,168.5314,168.389,168.465,54399.0
2019-08-19 13:30:00,177.5,177.51,177.41,177.43,42439.0,168.465,168.4744,168.3795,168.3985,42439.0
2019-08-19 13:35:00,177.43,177.45,177.31,177.34,33516.0,168.3985,168.4175,168.2846,168.3131,33516.0
2019-08-19 13:40:00,177.33,177.4,177.1,177.17,74993.0,168.3036,168.37,168.0853,168.1518,74993.0
2019-08-19 13:45:00,177.18,177.2,176.84,176.85,90166.0,168.1612,168.1802,167.8386,167.848,90166.0
2019-08-19 13:50:00,176.86,176.93,176.78,176.93,79608.0,167.8575,167.924,167.7816,167.924,79608.0
2019-08-19 13:55:00,176.93,177.08,176.9,177.03,71533.0,167.924,168.0663,167.8955,168.0189,71533.0
2019-08-19 14:00:00,177.03,177.07,176.86,176.92,58268.0,168.0189,168.0568,167.8575,167.9145,58268.0
2019-08-19 14:05:00,176.92,177.06,176.9,176.99,67994.0,167.9145,168.0474,167.8955,167.9809,67994.0
2019-08-19 14:10:00,176.96,176.98,176.84,176.84,45810.0,167.9524,167.9714,167.8386,167.8386,45810.0
2019-08-19 14:15:00,176.85,177.25,176.84,177.18,100620.0,167.848,168.2277,167.8386,168.1612,100620.0
2019-08-19 14:20:00,177.17,177.5,177.15,177.45,93858.0,168.1518,168.465,168.1328,168.4175,93858.0
2019-08-19 14:25:00,177.47,177.64,177.45,177.63,98542.0,168.4365,168.5978,168.4175,168.5883,98542.0
2019-08-19 14:30:00,177.63,177.78,177.56,177.75,93115.0,168.5883,168.7307,168.5219,168.7022,93115.0
2019-08-19 14:35:00,177.74,177.87,177.7,177.81,99175.0,168.6927,168.8161,168.6548,168.7592,99175.0
2019-08-19 14:40:00,177.8,177.9,177.78,177.86,76428.0,168.7497,168.8446,168.7307,168.8066,76428.0
2019-08-19 14:45:00,177.86,177.89,177.79,177.87,66900.0,168.8066,168.8351,168.7402,168.8161,66900.0
2019-08-19 14:50:00,177.87,177.99,177.74,177.77,147778.0,168.8161,168.93,168.6927,168.7212,147778.0
2019-08-19 14:55:00,177.77,177.81,177.61,177.72,83323.0,168.7212,168.7592,168.5694,168.6738,83323.0
2019-08-19 15:00:00,177.73,177.85,177.57,177.83,104747.0,168.6832,168.7971,168.5314,168.7782,104747.0
2019-08-19 15:05:00,177.83,177.99,177.82,177.97,88050.0,168.7782,168.93,168.7687,168.911,88050.0
2019-08-19 15:10:00,177.97,178.0,177.96,177.99,127765.0,168.911,168.9395,168.9015,168.93,127765.0
2019-08-19 15:15:00,177.98,177.99,177.82,177.87,104882.0,168.9205,168.93,168.7687,168.8161,104882.0
2019-08-19 15:20:00,177.87,177.9,177.81,177.87,110805.0,168.8161,168.8446,168.7592,168.8161,110805.0
2019-08-19 15:25:00,177.87,177.98,177.83,177.94,92295.0,168.8161,168.9205,168.7782,168.8826,92295.0
2019-08-19 15:30:00,177.94,178.0,177.93,178.0,151745.0,168.8826,168.9395,168.8731,168.9395,151745.0
2019-08-19 15:35:00,177.99,178.15,177.98,178.13,243348.0,168.93,169.0819,168.9205,169.0629,243348.0
2019-08-19 15:40:00,178.12,178.33,178.06,178.28,215730.0,169.0534,169.2527,168.9965,169.2053,215730.0
2019-08-19 15:45:00,178.28,178.36,178.16,178.3,207566.0,169.2053,169.2812,169.0914,169.2242,207566.0
2019-08-19 15:50:00,178.3,178.49,178.29,178.49,301793.0,169.2242,169.4046,169.2147,169.4046,301793.0
2019-08-19 15:55:00,178.49,178.5,178.15,178.27,446800.0,169.4046,169.4141,169.0819,169.1958,446800.0
2019-08-20 09:30:00,175.91,176.82,175.62,176.75,688905.0,166.9559,167.8196,166.6807,167.7531,688905.0
2019-08-20 09:35:00,176.72,177.38,176.51,177.25,310336.0,167.7247,168.3511,167.5253,168.2277,310336.0
2019-08-20 09:40:00,177.26,177.75,176.81,177.66,259954.0,168.2372,168.7022,167.8101,168.6168,259954.0
2019-08-20 09:45:00,177.62,177.64,176.88,176.97,195201.0,168.5788,168.5978,167.8765,167.9619,195201.0
2019-08-20 09:50:00,176.95,177.22,176.64,176.88,165111.0,167.943,168.1992,167.6487,167.8765,165111.0
2019-08-20 09:55:00,176.91,177.32,176.88,177.08,129082.0,167.905,168.2941,167.8765,168.0663,129082.0
2019-08-20 10:00:00,177.09,177.37,176.96,177.1,109268.0,168.0758,168.3416,167.9524,168.0853,109268.0
2019-08-20 10:05:00,177.11,177.72,177.09,177.53,164092.0,168.0948,168.6738,168.0758,168.4934,164092.0
2019-08-20 10:10:00,177.56,177.99,177.54,177.77,140393.0,168.5219,168.93,168.5029,168.7212,140393.0
2019-08-20 10:15:00,177.77,177.79,177.63,177.74,85593.0,168.7212,168.7402,168.5883,168.6927,85593.0
2019-08-20 10:20:00,177.75,177.75,177.17,177.25,166011.0,168.7022,168.7022,168.1518,168.2277,166011.0
2019-08-20 10:25:00,177.24,177.29,176.9,177.04,133494.0,168.2182,168.2656,167.8955,168.0284,133494.0
2019-08-20 10:30:00,177.03,177.47,176.76,177.36,160041.0,168.0189,168.4365,167.7626,168.3321,160041.0
2019-08-20 10:35:00,177.34,177.66,177.26,177.63,115742.0,168.3131,168.6168,168.2372,168.5883,115742.0
2019-08-20 10:40:00,177.63,177.75,177.36,177.71,92481.0,168.5883,168.7022,168.3321,168.6643,92481.0
2019-08-20 10:45:00,177.72,177.73,177.3,177.32,115529.0,168.6738,168.6832,168.2751,168.2941,115529.0
2019-08-20 10:50:00,177.32,177.57,177.22,177.51,63585.0,168.2941,168.5314,168.1992,168.4744,63585.0
2019-08-20 10:55:00,177.54,177.55,177.35,177.46,85152.0,168.5029,168.5124,168.3226,168.427,85152.0
2019-08-20 11:00:00,177.46,177.5,177.23,177.45,97226.0,168.427,168.465,168.2087,168.4175,97226.0
2019-08-20 11:05:00,177.46,177.55,177.13,177.26,138577.0,168.427,168.5124,168.1138,168.2372,138577.0
2019-08-20 11:10:00,177.27,177.54,177.27,177.39,70635.0,168.2467,168.5029,168.2467,168.3606,70635.0
2019-08-20 11:15:00,177.39,177.56,177.33,177.52,50098.0,168.3606,168.5219,168.3036,168.4839,50098.0
2019-08-20 11:20:00,177.55,177.56,177.29,177.29,62759.0,168.5124,168.5219,168.2656,168.2656,62759.0
2019-08-20 11:25:00,177.28,177.48,177.26,177.31,62725.0,168.2562,168.446,168.2372,168.2846,62725.0
2019-08-20 11:30:00,177.32,177.4,177.22,177.33,54642.0,168.2941,168.37,168.1992,168.3036,54642.0
2019-08-20 11:35:00,177.31,177.38,177.22,177.22,35624.0,168.2846,168.3511,168.1992,168.1992,35624.0
2019-08-20 11:40:00,177.21,177.26,177.14,177.25,45629.0,168.1897,168.2372,168.1233,168.2277,45629.0
2019-08-20 11:45:00,177.25,177.3,177.16,177.23,32542.0,168.2277,168.2751,168.1423,168.2087,32542.0
2019-08-20 11:50:00,177.24,177.27,177.2,177.25,50250.0,168.2182,168.2467,168.1802,168.2277,50250.0
2019-08-20 11:55:00,177.26,177.29,177.18,177.22,33462.0,168.2372,168.2656,168.1612,168.1992,33462.0
2019-08-20 12:00:00,177.23,177.29,177.2,177.26,52633.0,168.2087,168.2656,168.1802,168.2372,52633.0
2019-08-20 12:05:00,177.26,177.38,177.23,177.27,106772.0,168.2372,168.3511,168.2087,168.2467,106772.0
2019-08-20 12:10:00,177.27,177.48,177.26,177.47,34564.0,168.2467,168.446,168.2372,168.4365,34564.0
2019-08-20 12:15:00,177.45,177.64,177.41,177.62,58067.0,168.4175,168.5978,168.3795,168.5788,58067.0
2019-08-20 12:20:00,177.62,177.73,177.56,177.64,74874.0,168.5788,168.6832,168.5219,168.5978,74874.0
2019-08-20 12:25:00,177.64,177.68,177.5,177.66,55775.0,168.5978,168.6358,168.465,168.6168,55775.0
2019-08-20 12:30:00,177.65,177.68,177.44,177.46,65073.0,168.6073,168.6358,168.408,168.427,65073.0
2019-08-20 12:35:00,177.48,177.55,177.44,177.52,38320.0,168.446,168.5124,168.408,168.4839,38320.0
2019-08-20 12:40:00,177.53,177.61,177.49,177.49,38777.0,168.4934,168.5694,168.4555,168.4555,38777.0
2019-08-20 12:45:00,177.51,177.54,177.49,177.52,37501.0,168.4744,168.5029,168.4555,168.4839,37501.0
2019-08-20 12:50:00,177.52,177.57,177.31,177.31,40712.0,168.4839,168.5314,168.2846,168.2846,40712.0
2019-08-20 12:55:00,177.31,177.34,177.16,177.24,54209.0,168.2846,168.3131,168.1423,168.2182,54209.0
2019-08-20 13:00:00,177.25,177.26,177.13,177.23,46278.0,168.2277,168.2372,168.1138,168.2087,46278.0
2019-08-20 13:05:00,177.22,177.24,177.16,177.18,39207.0,168.1992,168.2182,168.1423,168.1612,39207.0
2019-08-20 13:10:00,177.19,177.27,177.08,177.19,58533.0,168.1707,168.2467,168.0663,168.1707,58533.0
2019-08-20 13:15:00,177.2,177.23,177.13,177.2,57119.0,168.1802,168.2087,168.1138,168.1802,57119.0
2019-08-20 13:20:00,177.2,177.3,177.1,177.11,53494.0,168.1802,168.2751,168.0853,168.0948,53494.0
2019-08-20 13:25:00,177.11,177.14,177.02,177.11,76037.0,168.0948,168.1233,168.0094,168.0948,76037.0
2019-08-20 13:30:00,177.11,177.12,177.02,177.04,56077.0,168.0948,168.1043,168.0094,168.0284,56077.0
2019-08-20 13:35:00,177.04,177.12,176.92,177.12,103930.0,168.0284,168.1043,167.9145,168.1043,103930.0
2019-08-20 13:40:00,177.12,177.14,177.03,177.05,35437.0,168.1043,168.1233,168.0189,168.0379,35437.0
2019-08-20 13:45:00,177.04,177.08,177.0,177.05,37874.0,168.0284,168.0663,167.9904,168.0379,37874.0
2019-08-20 13:50:00,177.06,177.37,176.99,177.3,60999.0,168.0474,168.3416,167.9809,168.2751,60999.0
2019-08-20 13:55:00,177.31,177.44,177.24,177.44,42072.0,168.2846,168.408,168.2182,168.408,42072.0
2019-08-20 14:00:00,177.42,177.5,177.34,177.42,48211.0,168.389,168.465,168.3131,168.389,48211.0
2019-08-20 14:05:00,177.42,177.5,177.41,177.44,68356.0,168.389,168.465,168.3795,168.408,68356.0
2019-08-20 14:10:00,177.43,177.67,177.4,177.62,71103.0,168.3985,168.6263,168.37,168.5788,71103.0
2019-08-20 14:15:00,177.63,177.7,177.48,177.65,56145.0,168.5883,168.6548,168.446,168.6073,56145.0
2019-08-20 14:20:00,177.63,177.71,177.44,177.53,90819.0,168.5883,168.6643,168.408,168.4934,90819.0
2019-08-20 14:25:00,177.51,177.51,177.19,177.28,46465.0,168.4744,168.4744,168.1707,168.2562,46465.0
2019-08-20 14:30:00,177.26,177.5,177.21,177.48,38188.0,168.2372,168.465,168.1897,168.446,38188.0
2019-08-20 14:35:00,177.49,177.52,177.31,177.35,56861.0,168.4555,168.4839,168.2846,168.3226,56861.0
2019-08-20 14:40:00,177.37,177.37,177.1,177.13,77275.0,168.3416,168.3416,168.0853,168.1138,77275.0
2019-08-20 14:45:00,177.11,177.24,177.01,177.12,95698.0,168.0948,168.2182,167.9999,168.1043,95698.0
2019-08-20 14:50:00,177.12,177.12,176.71,176.77,94796.0,168.1043,168.1043,167.7152,167.7721,94796.0
2019-08-20 14:55:00,176.77,177.03,176.71,177.01,90633.0,167.7721,168.0189,167.7152,167.9999,90633.0
2019-08-20 15:00:00,176.97,177.05,176.93,176.96,38734.0,167.9619,168.0379,167.924,167.9524,38734.0
2019-08-20 15:05:00,176.97,177.14,176.94,177.09,46465.0,167.9619,168.1233,167.9335,168.0758,46465.0
2019-08-20 15:10:00,177.1,177.32,177.1,177.3,69989.0,168.0853,168.2941,168.0853,168.2751,69989.0
2019-08-20 15:15:00,177.33,177.37,177.04,177.12,73907.0,168.3036,168.3416,168.0284,168.1043,73907.0
2019-08-20 15:20:00,177.11,177.18,177.07,177.16,56404.0,168.0948,168.1612,168.0568,168.1423,56404.0
2019-08-20 15:25:00,177.17,177.4,177.16,177.4,77868.0,168.1518,168.37,168.1423,168.37,77868.0
2019-08-20 15:30:00,177.41,177.49,177.36,177.36,100242.0,168.3795,168.4555,168.3321,168.3321,100242.0
2019-08-20 15:35:00,177.35,177.4,177.29,177.33,65975.0,168.3226,168.37,168.2656,168.3036,65975.0
2019-08-20 15:40:00,177.33,177.35,177.16,177.25,78439.0,168.3036,168.3226,168.1423,168.2277,78439.0
2019-08-20 15:45:00,177.25,177.4,177.23,177.36,78268.0,168.2277,168.37,168.2087,168.3321,78268.0
2019-08-20 15:50:00,177.38,177.38,177.14,177.3,173083.0,168.3511,168.3511,168.1233,168.2751,173083.0
2019-08-20 15:55:00,177.28,177.28,176.9,177.06,376121.0,168.2562,168.2562,167.8955,168.0474,376121.0
2019-08-21 09:30:00,177.22,178.0,177.21,177.81,545061.0,168.1992,168.9395,168.1897,168.7592,545061.0
2019-08-21 09:35:00,177.79,178.0,177.32,177.75,325755.0,168.7402,168.9395,168.2941,168.7022,325755.0
2019-08-21 09:40:00,177.71,178.42,177.67,178.1,292486.0,168.6643,169.3381,168.6263,169.0344,292486.0
2019-08-21 09:45:00,178.12,178.5,178.0,178.0,284136.0,169.0534,169.4141,168.9395,168.9395,284136.0
2019-08-21 09:50:00,178.02,178.14,177.54,177.8,190568.0,168.9585,169.0724,168.5029,168.7497,190568.0
2019-08-21 09:55:00,177.75,177.99,177.7,177.89,88248.0,168.7022,168.93,168.6548,168.8351,88248.0
2019-08-21 10:00:00,177.89,178.33,177.86,178.26,100876.0,168.8351,169.2527,168.8066,169.1863,100876.0
2019-08-21 10:05:00,178.29,178.29,178.01,178.01,113695.0,169.2147,169.2147,168.949,168.949,113695.0
2019-08-21 10:10:00,178.0,178.0,177.53,177.64,105726.0,168.9395,168.9395,168.4934,168.5978,105726.0
2019-08-21 10:15:00,177.65,177.85,177.3,177.85,134570.0,168.6073,168.7971,168.2751,168.7971,134570.0
2019-08-21 10:20:00,177.82,177.87,177.61,177.66,74193.0,168.7687,168.8161,168.5694,168.6168,74193.0
2019-08-21 10:25:00,177.7,177.83,177.66,177.74,66864.0,168.6548,168.7782,168.6168,168.6927,66864.0
2019-08-21 10:30:00,177.73,177.78,177.53,177.71,78486.0,168.6832,168.7307,168.4934,168.6643,78486.0
2019-08-21 10:35:00,177.71,177.77,177.55,177.63,93713.0,168.6643,168.7212,168.5124,168.5883,93713.0
2019-08-21 10:40:00,177.64,177.65,177.25,177.25,110129.0,168.5978,168.6073,168.2277,168.2277,110129.0
2019-08-21 10:45:00,177.25,177.26,176.6,176.84,196409.0,168.2277,168.2372,167.6108,167.8386,196409.0
2019-08-21 10:50:00,176.85,176.88,176.25,176.42,166073.0,167.848,167.8765,167.2786,167.4399,166073.0
2019-08-21 10:55:00,176.42,176.51,176.26,176.35,112782.0,167.4399,167.5253,167.2881,167.3735,112782.0
2019-08-21 11:00:00,176.36,176.36,175.71,176.05,280774.0,167.383,167.383,166.7661,167.0888,280774.0
2019-08-21 11:05:00,176.05,176.5,176.03,176.47,176679.0,167.0888,167.5159,167.0698,167.4874,176679.0
2019-08-21 11:10:00,176.47,176.65,176.34,176.64,93671.0,167.4874,167.6582,167.364,167.6487,93671.0
2019-08-21 11:15:00,176.64,176.76,176.58,176.73,87563.0,167.6487,167.7626,167.5918,167.7342,87563.0
2019-08-21 11:20:00,176.74,176.88,176.63,176.87,61201.0,167.7436,167.8765,167.6392,167.867,61201.0
2019-08-21 11:25:00,176.87,176.95,176.82,176.9,55687.0,167.867,167.943,167.8196,167.8955,55687.0
2019-08-21 11:30:00,176.88,177.08,176.88,177.03,77078.0,167.8765,168.0663,167.8765,168.0189,77078.0
2019-08-21 11:35:00,177.05,177.08,176.91,176.96,86669.0,168.0379,168.0663,167.905,167.9524,86669.0
2019-08-21 11:40:00,176.97,177.05,176.91,176.98,48866.0,167.9619,168.0379,167.905,167.9714,48866.0
2019-08-21 11:45:00,176.99,177.03,176.8,176.93,89530.0,167.9809,168.0189,167.8006,167.924,89530.0
2019-08-21 11:50:00,176.92,177.03,176.88,176.89,48581.0,167.9145,168.0189,167.8765,167.886,48581.0
2019-08-21 11:55:00,176.89,177.0,176.67,176.96,99493.0,167.886,167.9904,167.6772,167.9524,99493.0
2019-08-21 12:00:00,176.94,176.96,176.8,176.83,30842.0,167.9335,167.9524,167.8006,167.8291,30842.0
2019-08-21 12:05:00,176.84,176.93,176.8,176.83,36889.0,167.8386,167.924,167.8006,167.8291,36889.0
2019-08-21 12:10:00,176.8,176.88,176.76,176.83,33485.0,167.8006,167.8765,167.7626,167.8291,33485.0
2019-08-21 12:15:00,176.84,176.87,176.81,176.87,22694.0,167.8386,167.867,167.8101,167.867,22694.0
2019-08-21 12:20:00,176.87,176.87,176.6,176.72,44519.0,167.867,167.867,167.6108,167.7247,44519.0
2019-08-21 12:25:00,176.73,176.8,176.68,176.71,49015.0,167.7342,167.8006,167.6867,167.7152,49015.0
2019-08-21 12:30:00,176.72,176.75,176.59,176.59,35003.0,167.7247,167.7531,167.6013,167.6013,35003.0
2019-08-21 12:35:00,176.62,176.63,176.44,176.47,34350.0,167.6298,167.6392,167.4589,167.4874,34350.0
2019-08-21 12:40:00,176.47,176.57,176.44,176.47,27375.0,167.4874,167.5823,167.4589,167.4874,27375.0
2019-08-21 12:45:00,176.47,176.48,176.19,176.25,70203.0,167.4874,167.4969,167.2216,167.2786,70203.0
2019-08-21 12:50:00,176.26,176.49,176.25,176.42,50272.0,167.2881,167.5064,167.2786,167.4399,50272.0
2019-08-21 12:55:00,176.44,176.65,176.43,176.6,27447.0,167.4589,167.6582,167.4494,167.6108,27447.0
2019-08-21 13:00:00,176.58,176.68,176.56,176.63,23724.0,167.5918,167.6867,167.5728,167.6392,23724.0
2019-08-21 13:05:00,176.66,176.68,176.5,176.53,54859.0,167.6677,167.6867,167.5159,167.5443,54859.0
2019-08-21 13:10:00,176.52,176.54,176.44,176.5,35912.0,167.5348,167.5538,167.4589,167.5159,35912.0
2019-08-21 13:15:00,176.5,176.5,176.27,176.41,43791.0,167.5159,167.5159,167.2976,167.4304,43791.0
2019-08-21 13:20:00,176.42,176.68,176.42,176.67,65872.0,167.4399,167.6867,167.4399,167.6772,65872.0
2019-08-21 13:25:00,176.66,176.75,176.6,176.69,39582.0,167.6677,167.7531,167.6108,167.6962,39582.0
2019-08-21 13:30:00,176.7,176.77,176.6,176.63,39240.0,167.7057,167.7721,167.6108,167.6392,39240.0
2019-08-21 13:35:00,176.63,176.65,176.5,176.56,54943.0,167.6392,167.6582,167.5159,167.5728,54943.0
2019-08-21 13:40:00,176.55,176.64,176.42,176.5,51470.0,167.5633,167.6487,167.4399,167.5159,51470.0
2019-08-21 13:45:00,176.53,176.62,176.4,176.52,51911.0,167.5443,167.6298,167.4209,167.5348,51911.0
2019-08-21 13:50:00,176.51,176.52,176.34,176.35,44949.0,167.5253,167.5348,167.364,167.3735,44949.0
2019-08-21 13:55:00,176.35,176.39,176.24,176.25,44956.0,167.3735,167.4115,167.2691,167.2786,44956.0
2019-08-21 14:00:00,176.25,176.42,176.02,176.35,92417.0,167.2786,167.4399,167.0603,167.3735,92417.0
2019-08-21 14:05:00,176.36,176.4,176.1,176.12,98011.0,167.383,167.4209,167.1362,167.1552,98011.0
2019-08-21 14:10:00,176.12,176.2,176.04,176.16,44467.0,167.1552,167.2311,167.0793,167.1932,44467.0
2019-08-21 14:15:00,176.15,176.2,175.95,175.95,119292.0,167.1837,167.2311,166.9939,166.9939,119292.0
2019-08-21 14:20:00,175.95,175.95,175.59,175.59,124898.0,166.9939,166.9939,166.6522,166.6522,124898.0
2019-08-21 14:25:00,175.6,176.13,175.6,176.05,94751.0,166.6617,167.1647,166.6617,167.0888,94751.0
2019-08-21 14:30:00,176.05,176.07,175.91,176.03,45168.0,167.0888,167.1077,166.9559,167.0698,45168.0
2019-08-21 14:35:00,176.05,176.06,175.8,175.84,48687.0,167.0888,167.0983,166.8515,166.8895,48687.0
2019-08-21 14:40:00,175.85,175.91,175.58,175.69,105689.0,166.8989,166.9559,166.6427,166.7471,105689.0
2019-08-21 14:45:00,175.68,175.7,175.42,175.48,118515.0,166.7376,166.7566,166.4908,166.5478,118515.0
2019-08-21 14:50:00,175.49,175.62,175.49,175.57,127397.0,166.5573,166.6807,166.5573,166.6332,127397.0
2019-08-21 14:55:00,175.57,175.72,175.56,175.67,34535.0,166.6332,166.7756,166.6237,166.7281,34535.0
2019-08-21 15:00:00,175.65,175.68,175.49,175.52,57738.0,166.7091,166.7376,166.5573,166.5857,57738.0
2019-08-21 15:05:00,175.51,175.59,175.34,175.59,44855.0,166.5763,166.6522,166.4149,166.6522,44855.0
2019-08-21 15:10:00,175.59,175.73,175.57,175.67,46636.0,166.6522,166.7851,166.6332,166.7281,46636.0
2019-08-21 15:15:00,175.68,175.77,175.62,175.67,69058.0,166.7376,166.823,166.6807,166.7281,69058.0
2019-08-21 15:20:00,175.65,175.67,175.53,175.66,61180.0,166.7091,166.7281,166.5952,166.7186,61180.0
2019-08-21 15:25:00,175.64,175.65,175.45,175.49,66178.0,166.6996,166.7091,166.5193,166.5573,66178.0
2019-08-21 15:30:00,175.49,175.55,175.46,175.51,67292.0,166.5573,166.6142,166.5288,166.5763,67292.0
2019-08-21 15:35:00,175.5,175.54,175.42,175.5,96870.0,166.5668,166.6047,166.4908,166.5668,96870.0
2019-08-21 15:40:00,175.48,175.5,175.26,175.45,114484.0,166.5478,166.5668,166.339,166.5193,114484.0
2019-08-21 15:45:00,175.44,175.47,175.37,175.43,102385.0,166.5098,166.5383,166.4434,166.5003,102385.0
2019-08-21 15:50:00,175.44,175.55,175.32,175.44,158006.0,166.5098,166.6142,166.3959,166.5098,158006.0
2019-08-21 15:55:00,175.45,175.52,174.89,175.24,517229.0,166.5193,166.5857,165.9878,166.32,517229.0
2019-08-22 09:30:00,174.1,174.58,173.85,174.53,397938.0,165.238,165.6936,165.0007,165.6461,397938.0
2019-08-22 09:35:00,174.49,174.96,174.49,174.77,133329.0,165.6082,166.0542,165.6082,165.8739,133329.0
2019-08-22 09:40:00,174.77,174.98,174.5,174.59,104139.0,165.8739,166.0732,165.6177,165.7031,104139.0
2019-08-22 09:45:00,174.61,174.65,174.02,174.35,204576.0,165.7221,165.76,165.1621,165.4753,204576.0
2019-08-22 09:50:00,174.35,174.75,174.28,174.36,135313.0,165.4753,165.8549,165.4089,165.4848,135313.0
2019-08-22 09:55:00,174.36,174.7,174.23,174.56,132289.0,165.4848,165.8075,165.3614,165.6746,132289.0
2019-08-22 10:00:00,174.54,174.58,173.87,174.1,189552.0,165.6556,165.6936,165.0197,165.238,189552.0
2019-08-22 10:05:00,174.05,174.13,173.3,173.43,268093.0,165.1906,165.2665,164.4787,164.6021,268093.0
2019-08-22 10:10:00,173.43,173.45,172.72,173.03,267927.0,164.6021,164.6211,163.9283,164.2225,267927.0
2019-08-22 10:15:00,173.02,173.26,172.81,173.02,172382.0,164.213,164.4408,164.0137,164.213,172382.0
2019-08-22 10:20:00,172.99,173.02,172.31,172.39,212697.0,164.1845,164.213,163.5391,163.6151,212697.0
2019-08-22 10:25:00,172.39,172.47,171.1,171.83,658400.0,163.6151,163.691,162.3907,163.0836,658400.0
2019-08-22 10:30:00,171.82,171.92,171.2,171.28,248951.0,163.0741,163.169,162.4856,162.5616,248951.0
2019-08-22 10:35:00,171.24,171.45,170.5,171.19,457330.0,162.5236,162.7229,161.8213,162.4761,457330.0
2019-08-22 10:40:00,171.22,171.44,170.58,170.88,222774.0,162.5046,162.7134,161.8972,162.1819,222774.0
2019-08-22 10:45:00,170.85,171.4,170.78,171.38,265722.0,162.1535,162.6755,162.087,162.6565,265722.0
2019-08-22 10:50:00,171.38,171.64,170.91,171.06,181684.0,162.6565,162.9032,162.2104,162.3528,181684.0
2019-08-22 10:55:00,171.09,171.33,170.89,171.3,131780.0,162.3812,162.609,162.1914,162.5805,131780.0
2019-08-22 11:00:00,171.31,171.78,171.06,171.27,125337.0,162.59,163.0361,162.3528,162.5521,125337.0
2019-08-22 11:05:00,171.25,171.93,171.19,171.83,112048.0,162.5331,163.1785,162.4761,163.0836,112048.0
2019-08-22 11:10:00,171.83,172.1,171.77,172.02,114924.0,163.0836,163.3398,163.0266,163.2639,114924.0
2019-08-22 11:15:00,172.02,172.16,171.91,171.95,107882.0,163.2639,163.3968,163.1595,163.1975,107882.0
2019-08-22 11:20:00,171.95,172.06,171.87,172.0,73737.0,163.1975,163.3019,163.1215,163.2449,73737.0
2019-08-22 11:25:00,172.0,172.03,171.58,171.63,71752.0,163.2449,163.2734,162.8463,162.8937,71752.0
2019-08-22 11:30:00,171.64,172.09,171.64,171.99,49685.0,162.9032,163.3303,162.9032,163.2354,49685.0
2019-08-22 11:35:00,172.0,172.0,171.7,171.7,79778.0,163.2449,163.2449,162.9602,162.9602,79778.0
2019-08-22 11:40:00,171.69,171.7,171.46,171.55,53974.0,162.9507,162.9602,162.7324,162.8178,53974.0
2019-08-22 11:45:00,171.56,171.56,171.08,171.13,91521.0,162.8273,162.8273,162.3717,162.4192,91521.0
2019-08-22 11:50:00,171.13,171.24,171.04,171.12,74265.0,162.4192,162.5236,162.3338,162.4097,74265.0
2019-08-22 11:55:00,171.13,171.2,170.76,170.84,120385.0,162.4192,162.4856,162.068,162.144,120385.0
2019-08-22 12:00:00,170.84,171.26,170.81,171.24,114139.0,162.144,162.5426,162.1155,162.5236,114139.0
2019-08-22 12:05:00,171.23,171.77,171.14,171.68,90493.0,162.5141,163.0266,162.4287,162.9412,90493.0
2019-08-22 12:10:00,171.7,171.7,171.5,171.62,52296.0,162.9602,162.9602,162.7704,162.8843,52296.0
2019-08-22 12:15:00,171.63,172.0,171.58,172.0,89147.0,162.8937,163.2449,162.8463,163.2449,89147.0
2019-08-22 12:20:00,172.0,172.1,171.86,172.0,97552.0,163.2449,163.3398,163.112,163.2449,97552.0
2019-08-22 12:25:00,172.0,172.08,171.93,172.07,57909.0,163.2449,163.3208,163.1785,163.3114,57909.0
2019-08-22 12:30:00,172.06,172.16,172.0,172.03,64494.0,163.3019,163.3968,163.2449,163.2734,64494.0
2019-08-22 12:35:00,172.02,172.17,172.02,172.16,62748.0,163.2639,163.4063,163.2639,163.3968,62748.0
2019-08-22 12:40:00,172.18,172.38,172.06,172.33,90281.0,163.4158,163.6056,163.3019,163.5581,90281.0
2019-08-22 12:45:00,172.33,172.34,172.17,172.28,56768.0,163.5581,163.5676,163.4063,163.5107,56768.0
2019-08-22 12:50:00,172.29,172.3,172.18,172.28,36782.0,163.5202,163.5296,163.4158,163.5107,36782.0
2019-08-22 12:55:00,172.29,172.29,171.92,171.99,70596.0,163.5202,163.5202,163.169,163.2354,70596.0
2019-08-22 13:00:00,171.98,172.07,171.95,172.04,48697.0,163.2259,163.3114,163.1975,163.2829,48697.0
2019-08-22 13:05:00,172.03,172.2,171.96,171.97,53051.0,163.2734,163.4347,163.207,163.2164,53051.0
2019-08-22 13:10:00,171.98,172.12,171.91,172.0,53256.0,163.2259,163.3588,163.1595,163.2449,53256.0
2019-08-22 13:15:00,171.98,172.03,171.9,171.97,64276.0,163.2259,163.2734,163.15,163.2164,64276.0
2019-08-22 13:20:00,171.97,172.26,171.93,172.25,56803.0,163.2164,163.4917,163.1785,163.4822,56803.0
2019-08-22 13:25:00,172.26,172.26,171.98,171.98,40989.0,163.4917,163.4917,163.2259,163.2259,40989.0
2019-08-22 13:30:00,171.96,172.01,171.85,171.88,53327.0,163.207,163.2544,163.1026,163.131,53327.0
2019-08-22 13:35:00,171.87,171.93,171.78,171.9,51048.0,163.1215,163.1785,163.0361,163.15,51048.0
2019-08-22 13:40:00,171.9,171.94,171.79,171.8,33892.0,163.15,163.188,163.0456,163.0551,33892.0
2019-08-22 13:45:00,171.8,171.81,171.7,171.73,74263.0,163.0551,163.0646,162.9602,162.9887,74263.0
2019-08-22 13:50:00,171.72,171.72,171.42,171.66,79619.0,162.9792,162.9792,162.6944,162.9222,79619.0
2019-08-22 13:55:00,171.67,171.72,171.59,171.62,48802.0,162.9317,162.9792,162.8558,162.8843,48802.0
2019-08-22 14:00:00,171.61,171.73,171.59,171.71,54630.0,162.8748,162.9887,162.8558,162.9697,54630.0
2019-08-22 14:05:00,171.7,171.71,171.53,171.55,50116.0,162.9602,162.9697,162.7988,162.8178,50116.0
2019-08-22 14:10:00,171.56,171.58,171.41,171.57,66657.0,162.8273,162.8463,162.6849,162.8368,66657.0
2019-08-22 14:15:00,171.56,171.75,171.53,171.73,93004.0,162.8273,163.0076,162.7988,162.9887,93004.0
2019-08-22 14:20:00,171.72,171.78,171.59,171.76,63270.0,162.9792,163.0361,162.8558,163.0171,63270.0
2019-08-22 14:25:00,171.77,171.97,171.75,171.91,74779.0,163.0266,163.2164,163.0076,163.1595,74779.0
2019-08-22 14:30:00,171.9,172.04,171.89,171.96,41888.0,163.15,163.2829,163.1405,163.207,41888.0
2019-08-22 14:35:00,171.97,171.99,171.9,171.96,37752.0,163.2164,163.2354,163.15,163.207,37752.0
2019-08-22 14:40:00,171.97,172.05,171.86,172.0,55151.0,163.2164,163.2924,163.112,163.2449,55151.0
2019-08-22 14:45:00,172.01,172.23,172.01,172.2,67451.0,163.2544,163.4632,163.2544,163.4347,67451.0
2019-08-22 14:50:00,172.22,172.24,172.15,172.22,46286.0,163.4537,163.4727,163.3873,163.4537,46286.0
2019-08-22 14:55:00,172.21,172.27,172.16,172.21,47780.0,163.4442,163.5012,163.3968,163.4442,47780.0
2019-08-22 15:00:00,172.21,172.22,171.97,172.0,71622.0,163.4442,163.4537,163.2164,163.2449,71622.0
2019-08-22 15:05:00,172.0,172.03,171.93,172.02,79724.0,163.2449,163.2734,163.1785,163.2639,79724.0
2019-08-22 15:10:00,172.03,172.13,171.99,172.11,52202.0,163.2734,163.3683,163.2354,163.3493,52202.0
2019-08-22 15:15:00,172.12,172.22,172.03,172.18,54876.0,163.3588,163.4537,163.2734,163.4158,54876.0
2019-08-22 15:20:00,172.19,172.25,172.1,172.18,59455.0,163.4252,163.4822,163.3398,163.4158,59455.0
2019-08-22 15:25:00,172.18,172.22,172.13,172.19,48757.0,163.4158,163.4537,163.3683,163.4252,48757.0
2019-08-22 15:30:00,172.19,172.27,172.08,172.11,64660.0,163.4252,163.5012,163.3208,163.3493,64660.0
2019-08-22 15:35:00,172.11,172.33,172.1,172.33,81188.0,163.3493,163.5581,163.3398,163.5581,81188.0
2019-08-22 15:40:00,172.33,172.39,172.27,172.28,112429.0,163.5581,163.6151,163.5012,163.5107,112429.0
2019-08-22 15:45:00,172.29,172.34,172.17,172.27,99053.0,163.5202,163.5676,163.4063,163.5012,99053.0
2019-08-22 15:50:00,172.27,172.63,172.27,172.62,167540.0,163.5012,163.8428,163.5012,163.8334,167540.0
2019-08-22 15:55:00,172.6,172.61,171.85,171.89,412427.0,163.8144,163.8239,163.1026,163.1405,412427.0
2019-08-23 09:30:00,169.69,170.0,168.6,169.29,920420.0,161.0525,161.3467,160.018,160.6729,920420.0
2019-08-23 09:35:00,169.33,169.87,168.84,169.74,204685.0,160.7108,161.2233,160.2458,161.1,204685.0
2019-08-23 09:40:00,169.77,169.8,169.34,169.5,132052.0,161.1284,161.1569,160.7203,160.8722,132052.0
2019-08-23 09:45:00,169.49,169.62,168.53,168.57,208812.0,160.8627,160.9861,159.9515,159.9895,208812.0
2019-08-23 09:50:00,168.59,168.61,168.18,168.3,321823.0,160.0085,160.0275,159.6194,159.7333,321823.0
2019-08-23 09:55:00,168.29,168.82,168.26,168.72,274502.0,159.7238,160.2268,159.6953,160.1319,274502.0
2019-08-23 10:00:00,168.69,169.5,168.25,168.65,302205.0,160.1034,160.8722,159.6858,160.0654,302205.0
2019-08-23 10:05:00,168.65,169.24,168.26,168.31,199365.0,160.0654,160.6254,159.6953,159.7427,199365.0
2019-08-23 10:10:00,168.31,168.75,168.03,168.57,267342.0,159.7427,160.1603,159.477,159.9895,267342.0
2019-08-23 10:15:00,168.64,169.05,168.33,168.94,102663.0,160.0559,160.4451,159.7617,160.3407,102663.0
2019-08-23 10:20:00,168.91,169.64,168.81,169.51,197042.0,160.3122,161.005,160.2173,160.8817,197042.0
2019-08-23 10:25:00,169.53,169.73,169.25,169.62,145977.0,160.9006,161.0905,160.6349,160.9861,145977.0
2019-08-23 10:30:00,169.59,171.08,169.53,170.56,377805.0,160.9576,162.3717,160.9006,161.8782,377805.0
2019-08-23 10:35:00,170.53,171.37,170.4,171.33,168195.0,161.8497,162.647,161.7264,162.609,168195.0
2019-08-23 10:40:00,171.38,171.49,170.61,170.69,155764.0,162.6565,162.7609,161.9257,162.0016,155764.0
2019-08-23 10:45:00,170.71,170.9,170.15,170.18,78078.0,162.0206,162.2009,161.4891,161.5176,78078.0
2019-08-23 10:50:00,170.19,170.57,170.15,170.27,138795.0,161.527,161.8877,161.4891,161.603,138795.0
2019-08-23 10:55:00,170.3,170.77,169.82,169.97,159327.0,161.6314,162.0775,161.1759,161.3182,159327.0
2019-08-23 11:00:00,170.01,170.4,168.53,168.98,374538.0,161.3562,161.7264,159.9515,160.3786,374538.0
2019-08-23 11:05:00,168.89,169.15,167.15,167.31,508504.0,160.2932,160.54,158.6418,158.7936,508504.0
2019-08-23 11:10:00,167.31,167.81,166.66,167.3,461891.0,158.7936,159.2682,158.1767,158.7842,461891.0
2019-08-23 11:15:00,167.31,168.42,166.91,168.3,317808.0,158.7936,159.8471,158.414,159.7333,317808.0
2019-08-23 11:20:00,168.25,168.3,167.45,167.63,183100.0,159.6858,159.7333,158.9265,159.0974,183100.0
2019-08-23 11:25:00,167.58,167.6,167.0,167.07,233874.0,159.0499,159.0689,158.4994,158.5659,233874.0
2019-08-23 11:30:00,167.11,167.18,165.75,166.18,587425.0,158.6038,158.6703,157.3131,157.7212,587425.0
2019-08-23 11:35:00,166.2,166.38,165.56,165.98,265666.0,157.7401,157.911,157.1327,157.5313,265666.0
2019-08-23 11:40:00,165.99,166.2,165.3,166.19,315385.0,157.5408,157.7401,156.886,157.7307,315385.0
2019-08-23 11:45:00,166.19,166.24,165.32,165.33,230494.0,157.7307,157.7781,156.9049,156.9144,230494.0
2019-08-23 11:50:00,165.33,165.5,164.83,164.96,407204.0,156.9144,157.0758,156.4399,156.5633,407204.0
2019-08-23 11:55:00,164.98,165.34,164.75,164.78,321916.0,156.5822,156.9239,156.364,156.3924,321916.0
2019-08-23 12:00:00,164.74,165.08,164.1,165.03,262895.0,156.3545,156.6772,155.747,156.6297,262895.0
2019-08-23 12:05:00,164.99,165.03,164.3,165.0,232748.0,156.5917,156.6297,155.9369,156.6012,232748.0
2019-08-23 12:10:00,165.01,165.49,164.86,165.41,171113.0,156.6107,157.0663,156.4684,156.9904,171113.0
2019-08-23 12:15:00,165.4,166.18,165.35,166.15,153594.0,156.9809,157.7212,156.9334,157.6927,153594.0
2019-08-23 12:20:00,166.18,166.25,165.77,165.93,106294.0,157.7212,157.7876,157.332,157.4839,106294.0
2019-08-23 12:25:00,165.88,165.98,165.61,165.93,80364.0,157.4364,157.5313,157.1802,157.4839,80364.0
2019-08-23 12:30:00,165.93,166.59,165.88,166.54,105632.0,157.4839,158.1103,157.4364,158.0628,105632.0
2019-08-23 12:35:00,166.58,166.69,166.2,166.25,65273.0,158.1008,158.2052,157.7401,157.7876,65273.0
2019-08-23 12:40:00,166.22,166.6,166.22,166.43,36065.0,157.7591,158.1198,157.7591,157.9584,36065.0
2019-08-23 12:45:00,166.36,166.36,165.62,165.67,57728.0,157.892,157.892,157.1897,157.2371,57728.0
2019-08-23 12:50:00,165.61,165.7,165.32,165.46,130609.0,157.1802,157.2656,156.9049,157.0378,130609.0
2019-08-23 12:55:00,165.48,166.21,165.3,166.2,71036.0,157.0568,157.7496,156.886,157.7401,71036.0
2019-08-23 13:00:00,166.14,166.15,165.68,165.69,50819.0,157.6832,157.6927,157.2466,157.2561,50819.0
2019-08-23 13:05:00,165.62,165.74,165.45,165.49,58528.0,157.1897,157.3036,157.0283,157.0663,58528.0
2019-08-23 13:10:00,165.46,165.57,165.31,165.38,74265.0,157.0378,157.1422,156.8954,156.9619,74265.0
2019-08-23 13:15:00,165.35,165.49,164.84,164.98,181360.0,156.9334,157.0663,156.4494,156.5822,181360.0
2019-08-23 13:20:00,164.97,165.0,164.52,164.55,100637.0,156.5728,156.6012,156.1457,156.1741,100637.0
2019-08-23 13:25:00,164.56,164.57,163.87,163.9,329110.0,156.1836,156.1931,155.5287,155.5572,329110.0
2019-08-23 13:30:00,163.91,164.5,163.83,164.48,303357.0,155.5667,156.1267,155.4908,156.1077,303357.0
2019-08-23 13:35:00,164.48,164.99,164.35,164.92,101889.0,156.1077,156.5917,155.9843,156.5253,101889.0
2019-08-23 13:40:00,164.92,164.96,164.62,164.88,79520.0,156.5253,156.5633,156.2406,156.4873,79520.0
2019-08-23 13:45:00,164.9,165.28,164.8,164.97,77270.0,156.5063,156.867,156.4114,156.5728,77270.0
2019-08-23 13:50:00,164.97,165.17,164.84,165.13,140634.0,156.5728,156.7626,156.4494,156.7246,140634.0
2019-08-23 13:55:00,165.11,165.11,164.86,165.01,67368.0,156.7056,156.7056,156.4684,156.6107,67368.0
2019-08-23 14:00:00,165.01,165.18,164.78,164.84,98409.0,156.6107,156.7721,156.3924,156.4494,98409.0
2019-08-23 14:05:00,164.83,165.04,164.69,164.73,80414.0,156.4399,156.6392,156.307,156.345,80414.0
2019-08-23 14:10:00,164.73,164.75,164.61,164.65,65675.0,156.345,156.364,156.2311,156.269,65675.0
2019-08-23 14:15:00,164.67,164.84,164.66,164.78,64990.0,156.288,156.4494,156.2785,156.3924,64990.0
2019-08-23 14:20:00,164.78,165.06,164.7,164.96,80771.0,156.3924,156.6582,156.3165,156.5633,80771.0
2019-08-23 14:25:00,164.94,165.0,164.25,164.35,117673.0,156.5443,156.6012,155.8894,155.9843,117673.0
2019-08-23 14:30:00,164.36,164.76,164.35,164.73,92110.0,155.9938,156.3734,155.9843,156.345,92110.0
2019-08-23 14:35:00,164.73,164.83,164.09,164.09,93264.0,156.345,156.4399,155.7375,155.7375,93264.0
2019-08-23 14:40:00,164.12,164.12,163.91,164.05,90368.0,155.766,155.766,155.5667,155.6996,90368.0
2019-08-23 14:45:00,164.05,164.17,163.89,163.97,172957.0,155.6996,155.8135,155.5477,155.6237,172957.0
2019-08-23 14:50:00,163.96,164.59,163.89,164.1,133087.0,155.6142,156.2121,155.5477,155.747,133087.0
2019-08-23 14:55:00,164.05,164.32,164.05,164.24,75841.0,155.6996,155.9558,155.6996,155.8799,75841.0
2019-08-23 15:00:00,164.21,164.29,164.12,164.28,58188.0,155.8514,155.9274,155.766,155.9179,58188.0
2019-08-23 15:05:00,164.27,164.95,164.24,164.7,162486.0,155.9084,156.5538,155.8799,156.3165,162486.0
2019-08-23 15:10:00,164.7,164.79,164.27,164.42,111376.0,156.3165,156.4019,155.9084,156.0508,111376.0
2019-08-23 15:15:00,164.42,164.71,164.37,164.41,76993.0,156.0508,156.326,156.0033,156.0413,76993.0
2019-08-23 15:20:00,164.42,164.54,164.21,164.45,102957.0,156.0508,156.1646,155.8514,156.0792,102957.0
2019-08-23 15:25:00,164.44,164.49,164.01,164.31,119506.0,156.0697,156.1172,155.6616,155.9463,119506.0
2019-08-23 15:30:00,164.31,164.38,164.11,164.25,124288.0,155.9463,156.0128,155.7565,155.8894,124288.0
2019-08-23 15:35:00,164.26,164.27,164.0,164.23,213063.0,155.8989,155.9084,155.6521,155.8704,213063.0
2019-08-23 15:40:00,164.23,164.36,164.19,164.32,186694.0,155.8704,155.9938,155.8325,155.9558,186694.0
2019-08-23 15:45:00,164.33,164.72,164.33,164.65,340847.0,155.9653,156.3355,155.9653,156.269,340847.0
2019-08-23 15:50:00,164.64,164.71,164.12,164.15,502575.0,156.2596,156.326,155.766,155.7945,502575.0
2019-08-23 15:55:00,164.13,164.58,163.86,164.54,809816.0,155.7755,156.2026,155.5193,156.1646,809816.0
2019-08-26 09:30:00,166.49,167.45,165.96,166.58,837955.0,158.0154,158.9265,157.5124,158.1008,837955.0
2019-08-26 09:35:00,166.72,167.0,166.0,166.19,276784.0,158.2337,158.4994,157.5503,157.7307,276784.0
2019-08-26 09:40:00,166.25,166.77,166.04,166.64,141458.0,157.7876,158.2811,157.5883,158.1577,141458.0
2019-08-26 09:45:00,166.6,166.99,165.56,165.68,247307.0,158.1198,158.4899,157.1327,157.2466,247307.0
2019-08-26 09:50:00,165.73,166.54,165.72,166.38,165629.0,157.2941,158.0628,157.2846,157.911,165629.0
2019-08-26 09:55:00,166.38,166.83,166.12,166.56,92967.0,157.911,158.3381,157.6642,158.0818,92967.0
2019-08-26 10:00:00,166.57,166.95,166.44,166.67,77436.0,158.0913,158.452,157.9679,158.1862,77436.0
2019-08-26 10:05:00,166.65,166.89,166.22,166.22,99620.0,158.1672,158.395,157.7591,157.7591,99620.0
2019-08-26 10:10:00,166.24,166.37,165.87,166.02,88009.0,157.7781,157.9015,157.4269,157.5693,88009.0
2019-08-26 10:15:00,166.0,166.06,165.72,165.96,66306.0,157.5503,157.6073,157.2846,157.5124,66306.0
2019-08-26 10:20:00,165.91,166.24,165.84,165.88,62433.0,157.4649,157.7781,157.3985,157.4364,62433.0
2019-08-26 10:25:00,165.88,166.14,165.81,165.96,83365.0,157.4364,157.6832,157.37,157.5124,83365.0
2019-08-26 10:30:00,165.93,166.39,165.67,166.35,94701.0,157.4839,157.9205,157.2371,157.8825,94701.0
2019-08-26 10:35:00,166.37,166.64,166.1,166.54,125118.0,157.9015,158.1577,157.6452,158.0628,125118.0
2019-08-26 10:40:00,166.51,166.53,166.16,166.31,92300.0,158.0344,158.0533,157.7022,157.8445,92300.0
2019-08-26 10:45:00,166.24,166.37,166.02,166.26,111612.0,157.7781,157.9015,157.5693,157.7971,111612.0
2019-08-26 10:50:00,166.27,166.32,165.98,166.03,106697.0,157.8066,157.854,157.5313,157.5788,106697.0
2019-08-26 10:55:00,166.0,166.18,165.89,166.0,53861.0,157.5503,157.7212,157.4459,157.5503,53861.0
2019-08-26 11:00:00,166.0,166.39,165.87,166.39,57802.0,157.5503,157.9205,157.4269,157.9205,57802.0
2019-08-26 11:05:00,166.39,166.56,166.3,166.35,95754.0,157.9205,158.0818,157.8351,157.8825,95754.0
2019-08-26 11:10:00,166.35,166.79,166.22,166.63,129150.0,157.8825,158.3001,157.7591,158.1483,129150.0
2019-08-26 11:15:00,166.63,166.89,166.54,166.56,147775.0,158.1483,158.395,158.0628,158.0818,147775.0
2019-08-26 11:20:00,166.55,166.58,166.26,166.55,60571.0,158.0723,158.1008,157.7971,158.0723,60571.0
2019-08-26 11:25:00,166.57,166.85,166.33,166.78,83046.0,158.0913,158.3571,157.8635,158.2906,83046.0
2019-08-26 11:30:00,166.77,166.93,166.43,166.51,88605.0,158.2811,158.433,157.9584,158.0344,88605.0
2019-08-26 11:35:00,166.52,166.68,166.3,166.34,79085.0,158.0439,158.1957,157.8351,157.873,79085.0
2019-08-26 11:40:00,166.35,166.45,166.17,166.2,63779.0,157.8825,157.9774,157.7117,157.7401,63779.0
2019-08-26 11:45:00,166.2,166.31,166.02,166.3,64016.0,157.7401,157.8445,157.5693,157.8351,64016.0
2019-08-26 11:50:00,166.31,166.46,166.28,166.36,38365.0,157.8445,157.9869,157.8161,157.892,38365.0
2019-08-26 11:55:00,166.36,166.49,166.28,166.41,38213.0,157.892,158.0154,157.8161,157.9395,38213.0
2019-08-26 12:00:00,166.44,166.53,166.31,166.4,47877.0,157.9679,158.0533,157.8445,157.93,47877.0
2019-08-26 12:05:00,166.42,166.81,166.41,166.78,43153.0,157.9489,158.3191,157.9395,158.2906,43153.0
2019-08-26 12:10:00,166.78,166.85,166.75,166.75,46562.0,158.2906,158.3571,158.2621,158.2621,46562.0
2019-08-26 12:15:00,166.75,166.78,166.48,166.5,44345.0,158.2621,158.2906,158.0059,158.0249,44345.0
2019-08-26 12:20:00,166.51,166.98,166.49,166.89,79209.0,158.0344,158.4804,158.0154,158.395,79209.0
2019-08-26 12:25:00,166.83,166.95,166.53,166.57,52593.0,158.3381,158.452,158.0533,158.0913,52593.0
2019-08-26 12:30:00,166.58,166.66,166.52,166.55,46597.0,158.1008,158.1767,158.0439,158.0723,46597.0
2019-08-26 12:35:00,166.54,166.61,166.4,166.56,36011.0,158.0628,158.1293,157.93,158.0818,36011.0
2019-08-26 12:40:00,166.56,166.6,166.44,166.57,20707.0,158.0818,158.1198,157.9679,158.0913,20707.0
2019-08-26 12:45:00,166.6,166.7,166.51,166.67,19347.0,158.1198,158.2147,158.0344,158.1862,19347.0
2019-08-26 12:50:00,166.68,166.77,166.55,166.75,22821.0,158.1957,158.2811,158.0723,158.2621,22821.0
2019-08-26 12:55:00,166.76,166.8,166.61,166.64,19741.0,158.2716,158.3096,158.1293,158.1577,19741.0
2019-08-26 13:00:00,166.65,166.83,166.6,166.8,41248.0,158.1672,158.3381,158.1198,158.3096,41248.0
2019-08-26 13:05:00,166.78,166.8,166.67,166.79,27716.0,158.2906,158.3096,158.1862,158.3001,27716.0
2019-08-26 13:10:00,166.76,166.77,166.45,166.49,20743.0,158.2716,158.2811,157.9774,158.0154,20743.0
2019-08-26 13:15:00,166.47,166.5,166.32,166.44,53912.0,157.9964,158.0249,157.854,157.9679,53912.0
2019-08-26 13:20:00,166.4,166.62,166.4,166.59,19521.0,157.93,158.1388,157.93,158.1103,19521.0
2019-08-26 13:25:00,166.61,166.7,166.6,166.66,32568.0,158.1293,158.2147,158.1198,158.1767,32568.0
2019-08-26 13:30:00,166.69,166.7,166.43,166.49,39756.0,158.2052,158.2147,157.9584,158.0154,39756.0
2019-08-26 13:35:00,166.5,166.67,166.5,166.54,27731.0,158.0249,158.1862,158.0249,158.0628,27731.0
2019-08-26 13:40:00,166.56,166.57,166.48,166.5,18189.0,158.0818,158.0913,158.0059,158.0249,18189.0
2019-08-26 13:45:00,166.5,166.57,166.46,166.53,23082.0,158.0249,158.0913,157.9869,158.0533,23082.0
2019-08-26 13:50:00,166.53,166.59,166.5,166.56,22438.0,158.0533,158.1103,158.0249,158.0818,22438.0
2019-08-26 13:55:00,166.54,166.68,166.46,166.56,55843.0,158.0628,158.1957,157.9869,158.0818,55843.0
2019-08-26 14:00:00,166.57,166.59,166.31,166.31,68333.0,158.0913,158.1103,157.8445,157.8445,68333.0
2019-08-26 14:05:00,166.32,166.42,166.32,166.41,49700.0,157.854,157.9489,157.854,157.9395,49700.0
2019-08-26 14:10:00,166.39,166.41,166.19,166.21,67301.0,157.9205,157.9395,157.7307,157.7496,67301.0
2019-08-26 14:15:00,166.21,166.32,166.2,166.29,47354.0,157.7496,157.854,157.7401,157.8256,47354.0
2019-08-26 14:20:00,166.3,166.33,166.13,166.14,49297.0,157.8351,157.8635,157.6737,157.6832,49297.0
2019-08-26 14:25:00,166.14,166.18,166.03,166.13,37498.0,157.6832,157.7212,157.5788,157.6737,37498.0
2019-08-26 14:30:00,166.12,166.28,166.09,166.13,42002.0,157.6642,157.8161,157.6357,157.6737,42002.0
2019-08-26 14:35:00,166.14,166.21,166.06,166.17,33300.0,157.6832,157.7496,157.6073,157.7117,33300.0
2019-08-26 14:40:00,166.15,166.23,166.06,166.08,47236.0,157.6927,157.7686,157.6073,157.6263,47236.0
2019-08-26 14:45:00,166.08,166.14,166.01,166.05,38435.0,157.6263,157.6832,157.5598,157.5978,38435.0
2019-08-26 14:50:00,166.05,166.1,165.91,166.06,62986.0,157.5978,157.6452,157.4649,157.6073,62986.0
2019-08-26 14:55:00,166.06,166.15,166.01,166.15,37004.0,157.6073,157.6927,157.5598,157.6927,37004.0
2019-08-26 15:00:00,166.16,166.44,166.16,166.22,64349.0,157.7022,157.9679,157.7022,157.7591,64349.0
2019-08-26 15:05:00,166.22,166.25,165.96,166.06,45454.0,157.7591,157.7876,157.5124,157.6073,45454.0
2019-08-26 15:10:00,166.06,166.18,166.02,166.13,61618.0,157.6073,157.7212,157.5693,157.6737,61618.0
2019-08-26 15:15:00,166.14,166.28,166.08,166.14,69233.0,157.6832,157.8161,157.6263,157.6832,69233.0
2019-08-26 15:20:00,166.14,166.15,165.9,165.99,76731.0,157.6832,157.6927,157.4554,157.5408,76731.0
2019-08-26 15:25:00,165.98,166.04,165.96,165.99,46105.0,157.5313,157.5883,157.5124,157.5408,46105.0
2019-08-26 15:30:00,165.98,166.02,165.71,165.72,112348.0,157.5313,157.5693,157.2751,157.2846,112348.0
2019-08-26 15:35:00,165.73,165.83,165.71,165.76,52643.0,157.2941,157.389,157.2751,157.3225,52643.0
2019-08-26 15:40:00,165.76,165.76,165.6,165.67,85299.0,157.3225,157.3225,157.1707,157.2371,85299.0
2019-08-26 15:45:00,165.67,165.72,165.56,165.62,94607.0,157.2371,157.2846,157.1327,157.1897,94607.0
2019-08-26 15:50:00,165.61,165.81,165.56,165.72,124507.0,157.1802,157.37,157.1327,157.2846,124507.0
2019-08-26 15:55:00,165.73,165.95,165.53,165.95,236908.0,157.2941,157.5029,157.1042,157.5029,236908.0
2019-08-27 09:30:00,167.2,167.99,167.11,167.95,378012.0,158.6892,159.439,158.6038,159.4011,378012.0
2019-08-27 09:35:00,167.91,168.13,167.61,168.04,289150.0,159.3631,159.5719,159.0784,159.4865,289150.0
2019-08-27 09:40:00,168.03,168.19,167.39,167.48,265703.0,159.477,159.6289,158.8696,158.955,265703.0
2019-08-27 09:45:00,167.51,168.09,167.13,168.03,160613.0,158.9835,159.5339,158.6228,159.477,160613.0
2019-08-27 09:50:00,168.04,168.15,167.4,167.45,202069.0,159.4865,159.5909,158.8791,158.9265,202069.0
2019-08-27 09:55:00,167.45,167.52,166.95,167.06,149800.0,158.9265,158.993,158.452,158.5564,149800.0
2019-08-27 10:00:00,167.12,167.57,166.88,166.88,78301.0,158.6133,159.0404,158.3855,158.3855,78301.0
2019-08-27 10:05:00,166.91,167.27,166.91,167.2,62211.0,158.414,158.7557,158.414,158.6892,62211.0
2019-08-27 10:10:00,167.22,167.45,167.12,167.45,41504.0,158.7082,158.9265,158.6133,158.9265,41504.0
2019-08-27 10:15:00,167.47,167.68,167.44,167.64,77951.0,158.9455,159.1448,158.917,159.1068,77951.0
2019-08-27 10:20:00,167.66,167.88,167.38,167.72,131918.0,159.1258,159.3346,158.8601,159.1828,131918.0
2019-08-27 10:25:00,167.71,167.9,167.55,167.56,80270.0,159.1733,159.3536,159.0214,159.0309,80270.0
2019-08-27 10:30:00,167.55,167.72,167.46,167.65,47096.0,159.0214,159.1828,158.936,159.1163,47096.0
2019-08-27 10:35:00,167.65,167.74,167.54,167.7,36386.0,159.1163,159.2018,159.0119,159.1638,36386.0
2019-08-27 10:40:00,167.73,167.93,167.69,167.93,49479.0,159.1923,159.3821,159.1543,159.3821,49479.0
2019-08-27 10:45:00,167.93,167.98,167.6,167.69,60681.0,159.3821,159.4295,159.0689,159.1543,60681.0
2019-08-27 10:50:00,167.66,167.82,167.59,167.77,57021.0,159.1258,159.2777,159.0594,159.2302,57021.0
2019-08-27 10:55:00,167.76,167.82,167.56,167.6,88536.0,159.2207,159.2777,159.0309,159.0689,88536.0
2019-08-27 11:00:00,167.63,167.81,167.57,167.75,101868.0,159.0974,159.2682,159.0404,159.2112,101868.0
2019-08-27 11:05:00,167.73,167.82,167.55,167.62,54807.0,159.1923,159.2777,159.0214,159.0879,54807.0
2019-08-27 11:10:00,167.62,167.63,167.23,167.25,101279.0,159.0879,159.0974,158.7177,158.7367,101279.0
2019-08-27 11:15:00,167.25,167.32,166.72,166.73,111633.0,158.7367,158.8031,158.2337,158.2432,111633.0
2019-08-27 11:20:00,166.75,166.95,166.6,166.66,97225.0,158.2621,158.452,158.1198,158.1767,97225.0
2019-08-27 11:25:00,166.67,166.92,166.66,166.75,67770.0,158.1862,158.4235,158.1767,158.2621,67770.0
2019-08-27 11:30:00,166.75,166.87,166.66,166.75,66701.0,158.2621,158.376,158.1767,158.2621,66701.0
2019-08-27 11:35:00,166.77,166.97,166.72,166.84,90121.0,158.2811,158.471,158.2337,158.3476,90121.0
2019-08-27 11:40:00,166.82,166.83,166.46,166.57,75056.0,158.3286,158.3381,157.9869,158.0913,75056.0
2019-08-27 11:45:00,166.58,166.8,166.41,166.77,48183.0,158.1008,158.3096,157.9395,158.2811,48183.0
2019-08-27 11:50:00,166.78,166.79,166.52,166.61,34717.0,158.2906,158.3001,158.0439,158.1293,34717.0
2019-08-27 11:55:00,166.61,166.64,166.3,166.33,63735.0,158.1293,158.1577,157.8351,157.8635,63735.0
2019-08-27 12:00:00,166.29,166.41,166.1,166.16,49951.0,157.8256,157.9395,157.6452,157.7022,49951.0
2019-08-27 12:05:00,166.15,166.4,166.06,166.2,48347.0,157.6927,157.93,157.6073,157.7401,48347.0
2019-08-27 12:10:00,166.24,166.31,166.07,166.21,24991.0,157.7781,157.8445,157.6168,157.7496,24991.0
2019-08-27 12:15:00,166.21,166.23,166.01,166.09,32242.0,157.7496,157.7686,157.5598,157.6357,32242.0
2019-08-27 12:20:00,166.11,166.2,166.0,166.13,69477.0,157.6547,157.7401,157.5503,157.6737,69477.0
2019-08-27 12:25:00,166.16,166.3,166.11,166.22,33766.0,157.7022,157.8351,157.6547,157.7591,33766.0
2019-08-27 12:30:00,166.23,166.27,165.78,165.85,52756.0,157.7686,157.8066,157.3415,157.408,52756.0
2019-08-27 12:35:00,165.84,166.03,165.65,165.68,116714.0,157.3985,157.5788,157.2181,157.2466,116714.0
2019-08-27 12:40:00,165.71,165.79,165.41,165.67,145291.0,157.2751,157.351,156.9904,157.2371,145291.0
2019-08-27 12:45:00,165.7,165.98,165.66,165.94,77484.0,157.2656,157.5313,157.2276,157.4934,77484.0
2019-08-27 12:50:00,165.94,165.99,165.52,165.71,53271.0,157.4934,157.5408,157.0948,157.2751,53271.0
2019-08-27 12:55:00,165.73,165.75,165.4,165.43,45338.0,157.2941,157.3131,156.9809,157.0093,45338.0
2019-08-27 13:00:00,165.43,165.54,165.26,165.53,51004.0,157.0093,157.1137,156.848,157.1042,51004.0
2019-08-27 13:05:00,165.53,165.53,165.36,165.48,53731.0,157.1042,157.1042,156.9429,157.0568,53731.0
2019-08-27 13:10:00,165.46,165.6,165.4,165.43,35803.0,157.0378,157.1707,156.9809,157.0093,35803.0
2019-08-27 13:15:00,165.41,165.43,165.19,165.38,43452.0,156.9904,157.0093,156.7816,156.9619,43452.0
2019-08-27 13:20:00,165.37,165.82,165.27,165.81,57071.0,156.9524,157.3795,156.8575,157.37,57071.0
2019-08-27 13:25:00,165.82,165.96,165.81,165.89,36391.0,157.3795,157.5124,157.37,157.4459,36391.0
2019-08-27 13:30:00,165.89,165.94,165.76,165.9,40658.0,157.4459,157.4934,157.3225,157.4554,40658.0
2019-08-27 13:35:00,165.92,166.59,165.92,166.16,96113.0,157.4744,158.1103,157.4744,157.7022,96113.0
2019-08-27 13:40:00,166.18,166.37,166.16,166.2,63396.0,157.7212,157.9015,157.7022,157.7401,63396.0
2019-08-27 13:45:00,166.2,166.26,166.05,166.1,35187.0,157.7401,157.7971,157.5978,157.6452,35187.0
2019-08-27 13:50:00,166.1,166.14,165.92,165.92,26058.0,157.6452,157.6832,157.4744,157.4744,26058.0
2019-08-27 13:55:00,165.95,166.08,165.9,166.06,25929.0,157.5029,157.6263,157.4554,157.6073,25929.0
2019-08-27 14:00:00,166.08,166.43,166.03,166.17,43846.0,157.6263,157.9584,157.5788,157.7117,43846.0
2019-08-27 14:05:00,166.18,166.2,165.95,166.0,27782.0,157.7212,157.7401,157.5029,157.5503,27782.0
2019-08-27 14:10:00,166.0,166.07,165.7,165.74,40500.0,157.5503,157.6168,157.2656,157.3036,40500.0
2019-08-27 14:15:00,165.74,165.76,165.59,165.67,44702.0,157.3036,157.3225,157.1612,157.2371,44702.0
2019-08-27 14:20:00,165.67,165.77,165.61,165.72,33011.0,157.2371,157.332,157.1802,157.2846,33011.0
2019-08-27 14:25:00,165.7,165.74,165.66,165.73,48708.0,157.2656,157.3036,157.2276,157.2941,48708.0
2019-08-27 14:30:00,165.73,165.73,165.36,165.49,127269.0,157.2941,157.2941,156.9429,157.0663,127269.0
2019-08-27 14:35:00,165.5,165.61,165.46,165.56,37269.0,157.0758,157.1802,157.0378,157.1327,37269.0
2019-08-27 14:40:00,165.57,165.66,165.47,165.58,41323.0,157.1422,157.2276,157.0473,157.1517,41323.0
2019-08-27 14:45:00,165.57,165.66,165.43,165.63,81619.0,157.1422,157.2276,157.0093,157.1992,81619.0
2019-08-27 14:50:00,165.63,165.96,165.61,165.91,50358.0,157.1992,157.5124,157.1802,157.4649,50358.0
2019-08-27 14:55:00,165.92,165.92,165.76,165.79,38439.0,157.4744,157.4744,157.3225,157.351,38439.0
2019-08-27 15:00:00,165.8,166.04,165.74,165.99,44868.0,157.3605,157.5883,157.3036,157.5408,44868.0
2019-08-27 15:05:00,165.99,166.05,165.74,165.8,48685.0,157.5408,157.5978,157.3036,157.3605,48685.0
2019-08-27 15:10:00,165.76,165.79,165.59,165.66,38962.0,157.3225,157.351,157.1612,157.2276,38962.0
2019-08-27 15:15:00,165.69,165.73,165.54,165.57,40351.0,157.2561,157.2941,157.1137,157.1422,40351.0
2019-08-27 15:20:00,165.56,165.61,165.5,165.59,49411.0,157.1327,157.1802,157.0758,157.1612,49411.0
2019-08-27 15:25:00,165.6,165.65,165.5,165.51,33707.0,157.1707,157.2181,157.0758,157.0853,33707.0
2019-08-27 15:30:00,165.53,165.8,165.46,165.74,64305.0,157.1042,157.3605,157.0378,157.3036,64305.0
2019-08-27 15:35:00,165.76,165.77,165.67,165.72,51178.0,157.3225,157.332,157.2371,157.2846,51178.0
2019-08-27 15:40:00,165.72,165.89,165.72,165.79,62653.0,157.2846,157.4459,157.2846,157.351,62653.0
2019-08-27 15:45:00,165.79,166.0,165.79,165.95,85338.0,157.351,157.5503,157.351,157.5029,85338.0
2019-08-27 15:50:00,165.97,166.18,165.72,166.16,170305.0,157.5219,157.7212,157.2846,157.7022,170305.0
2019-08-27 15:55:00,166.17,166.54,166.07,166.1,389112.0,157.7117,158.0628,157.6168,157.6452,389112.0
2019-08-28 09:30:00,164.64,165.09,164.2,164.62,267399.0,156.2596,156.6866,155.8419,156.2406,267399.0
2019-08-28 09:35:00,164.69,165.87,164.57,165.74,194042.0,156.307,157.4269,156.1931,157.3036,194042.0
2019-08-28 09:40:00,165.67,166.4,165.19,166.26,183935.0,157.2371,157.93,156.7816,157.7971,183935.0
2019-08-28 09:45:00,166.25,166.75,166.03,166.73,138471.0,157.7876,158.2621,157.5788,158.2432,138471.0
2019-08-28 09:50:00,166.73,167.0,166.4,166.94,127224.0,158.2432,158.4994,157.93,158.4425,127224.0
2019-08-28 09:55:00,166.92,167.45,166.75,167.3,162328.0,158.4235,158.9265,158.2621,158.7842,162328.0
2019-08-28 10:00:00,167.26,167.37,166.73,166.88,118410.0,158.7462,158.8506,158.2432,158.3855,118410.0
2019-08-28 10:05:00,166.9,167.9,166.89,167.72,145694.0,158.4045,159.3536,158.395,159.1828,145694.0
2019-08-28 10:10:00,167.73,167.88,167.18,167.3,52138.0,159.1923,159.3346,158.6703,158.7842,52138.0
2019-08-28 10:15:00,167.28,167.34,166.8,166.86,52697.0,158.7652,158.8221,158.3096,158.3666,52697.0
2019-08-28 10:20:00,166.83,166.93,166.66,166.85,80047.0,158.3381,158.433,158.1767,158.3571,80047.0
2019-08-28 10:25:00,166.91,167.03,166.66,166.67,50183.0,158.414,158.5279,158.1767,158.1862,50183.0
2019-08-28 10:30:00,166.7,167.04,166.64,166.87,95593.0,158.2147,158.5374,158.1577,158.376,95593.0
2019-08-28 10:35:00,166.81,167.36,166.77,167.26,69675.0,158.3191,158.8411,158.2811,158.7462,69675.0
2019-08-28 10:40:00,167.23,167.73,167.2,167.6,67520.0,158.7177,159.1923,158.6892,159.0689,67520.0
2019-08-28 10:45:00,167.63,167.7,167.36,167.37,74225.0,159.0974,159.1638,158.8411,158.8506,74225.0
2019-08-28 10:50:00,167.39,167.47,167.09,167.26,95221.0,158.8696,158.9455,158.5848,158.7462,95221.0
2019-08-28 10:55:00,167.27,167.3,167.04,167.1,53199.0,158.7557,158.7842,158.5374,158.5943,53199.0
2019-08-28 11:00:00,167.12,167.12,166.78,166.83,39842.0,158.6133,158.6133,158.2906,158.3381,39842.0
2019-08-28 11:05:00,166.85,166.97,166.76,166.9,60081.0,158.3571,158.471,158.2716,158.4045,60081.0
2019-08-28 11:10:00,166.9,166.97,166.76,166.9,35721.0,158.4045,158.471,158.2716,158.4045,35721.0
2019-08-28 11:15:00,166.91,167.16,166.86,166.93,41652.0,158.414,158.6513,158.3666,158.433,41652.0
2019-08-28 11:20:00,166.95,167.36,166.92,167.12,54409.0,158.452,158.8411,158.4235,158.6133,54409.0
2019-08-28 11:25:00,167.17,167.68,167.14,167.66,112770.0,158.6608,159.1448,158.6323,159.1258,112770.0
2019-08-28 11:30:00,167.62,167.67,167.4,167.42,62172.0,159.0879,159.1353,158.8791,158.898,62172.0
2019-08-28 11:35:00,167.45,167.5,167.22,167.39,84030.0,158.9265,158.974,158.7082,158.8696,84030.0
2019-08-28 11:40:00,167.38,167.74,167.36,167.53,119536.0,158.8601,159.2018,158.8411,159.0024,119536.0
2019-08-28 11:45:00,167.53,167.7,167.52,167.57,77546.0,159.0024,159.1638,158.993,159.0404,77546.0
2019-08-28 11:50:00,167.62,167.92,167.57,167.87,65678.0,159.0879,159.3726,159.0404,159.3251,65678.0
2019-08-28 11:55:00,167.86,167.86,167.69,167.72,36505.0,159.3156,159.3156,159.1543,159.1828,36505.0
2019-08-28 12:00:00,167.71,167.78,167.66,167.77,23443.0,159.1733,159.2397,159.1258,159.2302,23443.0
2019-08-28 12:05:00,167.77,167.8,167.61,167.61,47113.0,159.2302,159.2587,159.0784,159.0784,47113.0
2019-08-28 12:10:00,167.62,167.67,167.51,167.53,29780.0,159.0879,159.1353,158.9835,159.0024,29780.0
2019-08-28 12:15:00,167.54,167.76,167.53,167.75,41507.0,159.0119,159.2207,159.0024,159.2112,41507.0
2019-08-28 12:20:00,167.77,167.8,167.67,167.69,26537.0,159.2302,159.2587,159.1353,159.1543,26537.0
2019-08-28 12:25:00,167.71,167.75,167.55,167.67,35719.0,159.1733,159.2112,159.0214,159.1353,35719.0
2019-08-28 12:30:00,167.69,167.78,167.62,167.69,46037.0,159.1543,159.2397,159.0879,159.1543,46037.0
2019-08-28 12:35:00,167.7,167.7,167.47,167.54,41360.0,159.1638,159.1638,158.9455,159.0119,41360.0
2019-08-28 12:40:00,167.58,167.61,167.51,167.56,19073.0,159.0499,159.0784,158.9835,159.0309,19073.0
2019-08-28 12:45:00,167.56,167.59,167.49,167.55,13522.0,159.0309,159.0594,158.9645,159.0214,13522.0
2019-08-28 12:50:00,167.56,167.74,167.49,167.72,25934.0,159.0309,159.2018,158.9645,159.1828,25934.0
2019-08-28 12:55:00,167.72,167.8,167.62,167.76,20516.0,159.1828,159.2587,159.0879,159.2207,20516.0
2019-08-28 13:00:00,167.77,167.77,167.44,167.46,44301.0,159.2302,159.2302,158.917,158.936,44301.0
2019-08-28 13:05:00,167.48,167.59,167.37,167.46,42473.0,158.955,159.0594,158.8506,158.936,42473.0
2019-08-28 13:10:00,167.45,167.52,167.2,167.25,64665.0,158.9265,158.993,158.6892,158.7367,64665.0
2019-08-28 13:15:00,167.28,167.32,167.17,167.25,57644.0,158.7652,158.8031,158.6608,158.7367,57644.0
2019-08-28 13:20:00,167.26,167.44,167.25,167.31,22030.0,158.7462,158.917,158.7367,158.7936,22030.0
2019-08-28 13:25:00,167.33,167.53,167.29,167.41,31911.0,158.8126,159.0024,158.7747,158.8886,31911.0
2019-08-28 13:30:00,167.41,167.44,167.31,167.36,35511.0,158.8886,158.917,158.7936,158.8411,35511.0
2019-08-28 13:35:00,167.39,167.5,167.34,167.49,30481.0,158.8696,158.974,158.8221,158.9645,30481.0
2019-08-28 13:40:00,167.47,167.53,167.46,167.5,20400.0,158.9455,159.0024,158.936,158.974,20400.0
2019-08-28 13:45:00,167.49,167.75,167.47,167.69,54256.0,158.9645,159.2112,158.9455,159.1543,54256.0
2019-08-28 13:50:00,167.73,167.73,167.52,167.57,13035.0,159.1923,159.1923,158.993,159.0404,13035.0
2019-08-28 13:55:00,167.6,167.67,167.5,167.56,20599.0,159.0689,159.1353,158.974,159.0309,20599.0
2019-08-28 14:00:00,167.51,167.64,167.51,167.55,13094.0,158.9835,159.1068,158.9835,159.0214,13094.0
2019-08-28 14:05:00,167.56,167.62,167.51,167.62,12998.0,159.0309,159.0879,158.9835,159.0879,12998.0
2019-08-28 14:10:00,167.62,167.69,167.59,167.67,49780.0,159.0879,159.1543,159.0594,159.1353,49780.0
2019-08-28 14:15:00,167.68,167.77,167.63,167.74,27001.0,159.1448,159.2302,159.0974,159.2018,27001.0
2019-08-28 14:20:00,167.77,167.8,167.67,167.69,33833.0,159.2302,159.2587,159.1353,159.1543,33833.0
2019-08-28 14:25:00,167.69,167.76,167.63,167.71,26456.0,159.1543,159.2207,159.0974,159.1733,26456.0
2019-08-28 14:30:00,167.69,167.88,167.66,167.87,32541.0,159.1543,159.3346,159.1258,159.3251,32541.0
2019-08-28 14:35:00,167.86,167.9,167.75,167.81,37720.0,159.3156,159.3536,159.2112,159.2682,37720.0
2019-08-28 14:40:00,167.82,167.85,167.73,167.76,23309.0,159.2777,159.3062,159.1923,159.2207,23309.0
2019-08-28 14:45:00,167.78,167.87,167.76,167.84,34438.0,159.2397,159.3251,159.2207,159.2967,34438.0
2019-08-28 14:50:00,167.85,167.88,167.77,167.86,32561.0,159.3062,159.3346,159.2302,159.3156,32561.0
2019-08-28 14:55:00,167.84,167.98,167.83,167.88,85392.0,159.2967,159.4295,159.2872,159.3346,85392.0
2019-08-28 15:00:00,167.87,167.91,167.78,167.88,16118.0,159.3251,159.3631,159.2397,159.3346,16118.0
2019-08-28 15:05:00,167.89,167.91,167.79,167.84,27461.0,159.3441,159.3631,159.2492,159.2967,27461.0
2019-08-28 15:10:00,167.86,167.9,167.77,167.85,31201.0,159.3156,159.3536,159.2302,159.3062,31201.0
2019-08-28 15:15:00,167.84,168.0,167.81,167.97,57495.0,159.2967,159.4485,159.2682,159.42,57495.0
2019-08-28 15:20:00,167.96,167.97,167.72,167.77,68394.0,159.4106,159.42,159.1828,159.2302,68394.0
2019-08-28 15:25:00,167.78,167.78,167.62,167.68,87079.0,159.2397,159.2397,159.0879,159.1448,87079.0
2019-08-28 15:30:00,167.68,167.78,167.62,167.71,84522.0,159.1448,159.2397,159.0879,159.1733,84522.0
2019-08-28 15:35:00,167.72,167.73,167.55,167.64,73023.0,159.1828,159.1923,159.0214,159.1068,73023.0
2019-08-28 15:40:00,167.62,167.67,167.42,167.42,75388.0,159.0879,159.1353,158.898,158.898,75388.0
2019-08-28 15:45:00,167.42,167.64,167.41,167.58,49466.0,158.898,159.1068,158.8886,159.0499,49466.0
2019-08-28 15:50:00,167.58,167.66,167.45,167.48,72991.0,159.0499,159.1258,158.9265,158.955,72991.0
2019-08-28 15:55:00,167.47,167.69,167.35,167.51,208436.0,158.9455,159.1543,158.8316,158.9835,208436.0
2019-08-29 09:30:00,171.0,172.76,170.95,172.52,1060535.0,162.2958,163.9662,162.2484,163.7384,1060535.0
2019-08-29 09:35:00,172.54,172.55,171.92,172.06,439894.0,163.7574,163.7669,163.169,163.3019,439894.0
2019-08-29 09:40:00,172.1,172.37,171.63,171.73,275814.0,163.3398,163.5961,162.8937,162.9887,275814.0
2019-08-29 09:45:00,171.71,172.29,171.35,172.13,257491.0,162.9697,163.5202,162.628,163.3683,257491.0
2019-08-29 09:50:00,172.19,172.76,172.04,172.63,234737.0,163.4252,163.9662,163.2829,163.8428,234737.0
2019-08-29 09:55:00,172.63,172.69,172.42,172.64,148100.0,163.8428,163.8998,163.6435,163.8523,148100.0
2019-08-29 10:00:00,172.63,173.15,172.47,172.76,340157.0,163.8428,164.3364,163.691,163.9662,340157.0
2019-08-29 10:05:00,172.81,173.23,172.66,173.07,135219.0,164.0137,164.4123,163.8713,164.2605,135219.0
2019-08-29 10:10:00,173.09,173.14,172.52,172.64,115834.0,164.2794,164.3269,163.7384,163.8523,115834.0
2019-08-29 10:15:00,172.66,172.8,172.39,172.43,176051.0,163.8713,164.0042,163.6151,163.653,176051.0
2019-08-29 10:20:00,172.45,172.5,172.24,172.46,107633.0,163.672,163.7195,163.4727,163.6815,107633.0
2019-08-29 10:25:00,172.44,172.54,171.97,172.14,136258.0,163.6625,163.7574,163.2164,163.3778,136258.0
2019-08-29 10:30:00,172.19,172.4,172.02,172.33,100450.0,163.4252,163.6246,163.2639,163.5581,100450.0
2019-08-29 10:35:00,172.34,172.37,171.11,171.61,283421.0,163.5676,163.5961,162.4002,162.8748,283421.0
2019-08-29 10:40:00,171.56,172.2,171.42,171.98,142618.0,162.8273,163.4347,162.6944,163.2259,142618.0
2019-08-29 10:45:00,172.01,172.12,171.51,171.51,96600.0,163.2544,163.3588,162.7799,162.7799,96600.0
2019-08-29 10:50:00,171.52,171.94,171.5,171.89,72830.0,162.7893,163.188,162.7704,163.1405,72830.0
2019-08-29 10:55:00,171.93,172.24,171.82,172.21,88558.0,163.1785,163.4727,163.0741,163.4442,88558.0
2019-08-29 11:00:00,172.22,172.24,171.98,172.01,81130.0,163.4537,163.4727,163.2259,163.2544,81130.0
2019-08-29 11:05:00,172.01,172.12,171.91,171.93,74345.0,163.2544,163.3588,163.1595,163.1785,74345.0
2019-08-29 11:10:00,171.95,172.34,171.93,172.3,86077.0,163.1975,163.5676,163.1785,163.5296,86077.0
2019-08-29 11:15:00,172.32,172.64,172.3,172.64,120289.0,163.5486,163.8523,163.5296,163.8523,120289.0
2019-08-29 11:20:00,172.61,172.74,172.46,172.65,111190.0,163.8239,163.9472,163.6815,163.8618,111190.0
2019-08-29 11:25:00,172.66,172.76,172.51,172.75,85905.0,163.8713,163.9662,163.729,163.9567,85905.0
2019-08-29 11:30:00,172.71,172.84,172.66,172.8,55805.0,163.9188,164.0422,163.8713,164.0042,55805.0
2019-08-29 11:35:00,172.83,173.13,172.78,172.99,168638.0,164.0327,164.3174,163.9852,164.1845,168638.0
2019-08-29 11:40:00,172.98,173.4,172.94,173.35,90728.0,164.175,164.5737,164.1371,164.5262,90728.0
2019-08-29 11:45:00,173.35,173.45,173.3,173.39,80193.0,164.5262,164.6211,164.4787,164.5642,80193.0
2019-08-29 11:50:00,173.39,173.43,173.27,173.3,57625.0,164.5642,164.6021,164.4503,164.4787,57625.0
2019-08-29 11:55:00,173.29,173.42,173.18,173.37,77937.0,164.4693,164.5926,164.3649,164.5452,77937.0
2019-08-29 12:00:00,173.38,173.7,173.31,173.67,117642.0,164.5547,164.8584,164.4882,164.8299,117642.0
2019-08-29 12:05:00,173.67,173.96,173.65,173.88,177965.0,164.8299,165.1051,164.8109,165.0292,177965.0
2019-08-29 12:10:00,173.89,173.94,173.75,173.76,83344.0,165.0387,165.0862,164.9058,164.9153,83344.0
2019-08-29 12:15:00,173.76,173.85,173.65,173.74,59800.0,164.9153,165.0007,164.8109,164.8963,59800.0
2019-08-29 12:20:00,173.74,173.87,173.7,173.7,63077.0,164.8963,165.0197,164.8584,164.8584,63077.0
2019-08-29 12:25:00,173.72,173.82,173.56,173.56,77982.0,164.8774,164.9723,164.7255,164.7255,77982.0
2019-08-29 12:30:00,173.57,173.66,173.43,173.44,48487.0,164.735,164.8204,164.6021,164.6116,48487.0
2019-08-29 12:35:00,173.44,173.75,173.35,173.72,71150.0,164.6116,164.9058,164.5262,164.8774,71150.0
2019-08-29 12:40:00,173.73,173.76,173.46,173.47,50880.0,164.8869,164.9153,164.6306,164.6401,50880.0
2019-08-29 12:45:00,173.46,173.56,173.32,173.34,37062.0,164.6306,164.7255,164.4977,164.5167,37062.0
2019-08-29 12:50:00,173.33,173.45,173.14,173.4,36173.0,164.5072,164.6211,164.3269,164.5737,36173.0
2019-08-29 12:55:00,173.4,173.48,173.33,173.44,36591.0,164.5737,164.6496,164.5072,164.6116,36591.0
2019-08-29 13:00:00,173.42,173.49,173.29,173.36,49038.0,164.5926,164.6591,164.4693,164.5357,49038.0
2019-08-29 13:05:00,173.37,173.46,173.3,173.3,29570.0,164.5452,164.6306,164.4787,164.4787,29570.0
2019-08-29 13:10:00,173.31,173.31,173.15,173.18,29756.0,164.4882,164.4882,164.3364,164.3649,29756.0
2019-08-29 13:15:00,173.19,173.29,173.15,173.19,42514.0,164.3743,164.4693,164.3364,164.3743,42514.0
2019-08-29 13:20:00,173.2,173.25,173.14,173.18,40483.0,164.3838,164.4313,164.3269,164.3649,40483.0
2019-08-29 13:25:00,173.16,173.21,173.08,173.1,39296.0,164.3459,164.3933,164.2699,164.2889,39296.0
2019-08-29 13:30:00,173.12,173.21,173.02,173.04,36326.0,164.3079,164.3933,164.213,164.232,36326.0
2019-08-29 13:35:00,173.05,173.32,173.05,173.3,54760.0,164.2415,164.4977,164.2415,164.4787,54760.0
2019-08-29 13:40:00,173.3,173.3,172.88,172.9,81602.0,164.4787,164.4787,164.0801,164.0991,81602.0
2019-08-29 13:45:00,172.9,172.98,172.87,172.94,50761.0,164.0991,164.175,164.0706,164.1371,50761.0
2019-08-29 13:50:00,172.94,172.97,172.77,172.86,85696.0,164.1371,164.1655,163.9757,164.0611,85696.0
2019-08-29 13:55:00,172.86,172.87,172.67,172.67,93765.0,164.0611,164.0706,163.8808,163.8808,93765.0
2019-08-29 14:00:00,172.67,172.95,172.65,172.88,74951.0,163.8808,164.1466,163.8618,164.0801,74951.0
2019-08-29 14:05:00,172.86,172.92,172.78,172.86,41972.0,164.0611,164.1181,163.9852,164.0611,41972.0
2019-08-29 14:10:00,172.85,172.96,172.84,172.86,38014.0,164.0516,164.1561,164.0422,164.0611,38014.0
2019-08-29 14:15:00,172.86,172.94,172.32,172.42,116308.0,164.0611,164.1371,163.5486,163.6435,116308.0
2019-08-29 14:20:00,172.43,172.69,172.35,172.6,150737.0,163.653,163.8998,163.5771,163.8144,150737.0
2019-08-29 14:25:00,172.63,172.97,172.62,172.93,64790.0,163.8428,164.1655,163.8334,164.1276,64790.0
2019-08-29 14:30:00,172.93,172.97,172.76,172.84,41497.0,164.1276,164.1655,163.9662,164.0422,41497.0
2019-08-29 14:35:00,172.83,172.85,172.53,172.56,42811.0,164.0327,164.0516,163.7479,163.7764,42811.0
2019-08-29 14:40:00,172.56,172.58,172.46,172.54,50417.0,163.7764,163.7954,163.6815,163.7574,50417.0
2019-08-29 14:45:00,172.54,172.55,172.32,172.34,58096.0,163.7574,163.7669,163.5486,163.5676,58096.0
2019-08-29 14:50:00,172.32,172.34,172.15,172.21,130137.0,163.5486,163.5676,163.3873,163.4442,130137.0
2019-08-29 14:55:00,172.22,172.38,172.2,172.35,57292.0,163.4537,163.6056,163.4347,163.5771,57292.0
2019-08-29 15:00:00,172.34,172.34,172.07,172.17,197277.0,163.5676,163.5676,163.3114,163.4063,197277.0
2019-08-29 15:05:00,172.19,172.35,172.18,172.33,45366.0,163.4252,163.5771,163.4158,163.5581,45366.0
2019-08-29 15:10:00,172.33,172.41,172.3,172.32,53311.0,163.5581,163.634,163.5296,163.5486,53311.0
2019-08-29 15:15:00,172.32,172.42,172.31,172.42,36244.0,163.5486,163.6435,163.5391,163.6435,36244.0
2019-08-29 15:20:00,172.42,172.42,172.16,172.24,116725.0,163.6435,163.6435,163.3968,163.4727,116725.0
2019-08-29 15:25:00,172.23,172.29,172.1,172.16,52397.0,163.4632,163.5202,163.3398,163.3968,52397.0
2019-08-29 15:30:00,172.15,172.49,172.15,172.43,59851.0,163.3873,163.71,163.3873,163.653,59851.0
2019-08-29 15:35:00,172.43,172.63,172.39,172.63,66333.0,163.653,163.8428,163.6151,163.8428,66333.0
2019-08-29 15:40:00,172.64,172.79,172.59,172.67,100750.0,163.8523,163.9947,163.8049,163.8808,100750.0
2019-08-29 15:45:00,172.66,172.71,172.54,172.59,121269.0,163.8713,163.9188,163.7574,163.8049,121269.0
2019-08-29 15:50:00,172.59,172.65,172.42,172.49,160596.0,163.8049,163.8618,163.6435,163.71,160596.0
2019-08-29 15:55:00,172.5,172.82,172.41,172.8,309794.0,163.7195,164.0232,163.634,164.0042,309794.0
2019-08-30 09:30:00,174.35,175.25,174.35,174.79,816060.0,165.4753,166.3295,165.4753,165.8929,816060.0
2019-08-30 09:35:00,174.78,175.05,174.01,174.81,266903.0,165.8834,166.1397,165.1526,165.9119,266903.0
2019-08-30 09:40:00,174.87,174.97,174.53,174.56,134483.0,165.9688,166.0637,165.6461,165.6746,134483.0
2019-08-30 09:45:00,174.56,174.64,174.41,174.51,105537.0,165.6746,165.7505,165.5322,165.6272,105537.0
2019-08-30 09:50:00,174.49,174.7,174.36,174.63,113941.0,165.6082,165.8075,165.4848,165.741,113941.0
2019-08-30 09:55:00,174.61,174.61,174.23,174.5,82316.0,165.7221,165.7221,165.3614,165.6177,82316.0
2019-08-30 10:00:00,174.48,174.8,174.47,174.59,101347.0,165.5987,165.9024,165.5892,165.7031,101347.0
2019-08-30 10:05:00,174.6,174.9,174.57,174.85,171721.0,165.7126,165.9973,165.6841,165.9498,171721.0
2019-08-30 10:10:00,174.85,175.04,174.67,174.68,195590.0,165.9498,166.1302,165.779,165.7885,195590.0
2019-08-30 10:15:00,174.7,174.74,173.97,174.38,231129.0,165.8075,165.8454,165.1146,165.5038,231129.0
2019-08-30 10:20:00,174.35,174.35,173.94,174.02,119741.0,165.4753,165.4753,165.0862,165.1621,119741.0
2019-08-30 10:25:00,174.04,174.16,173.82,173.87,94414.0,165.1811,165.295,164.9723,165.0197,94414.0
2019-08-30 10:30:00,173.89,174.25,173.86,174.17,58523.0,165.0387,165.3804,165.0102,165.3045,58523.0
2019-08-30 10:35:00,174.15,174.27,174.05,174.21,42170.0,165.2855,165.3994,165.1906,165.3424,42170.0
2019-08-30 10:40:00,174.21,174.23,173.97,174.02,118906.0,165.3424,165.3614,165.1146,165.1621,118906.0
2019-08-30 10:45:00,174.0,174.03,173.72,173.94,111417.0,165.1431,165.1716,164.8774,165.0862,111417.0
2019-08-30 10:50:00,173.95,173.96,173.73,173.8,101994.0,165.0957,165.1051,164.8869,164.9533,101994.0
2019-08-30 10:55:00,173.79,173.94,173.7,173.7,61503.0,164.9438,165.0862,164.8584,164.8584,61503.0
2019-08-30 11:00:00,173.7,173.73,173.0,173.11,344742.0,164.8584,164.8869,164.194,164.2984,344742.0
2019-08-30 11:05:00,173.15,173.93,173.13,173.81,129345.0,164.3364,165.0767,164.3174,164.9628,129345.0
2019-08-30 11:10:00,173.81,174.0,173.37,173.59,82583.0,164.9628,165.1431,164.5452,164.754,82583.0
2019-08-30 11:15:00,173.56,173.6,173.1,173.24,128349.0,164.7255,164.7635,164.2889,164.4218,128349.0
2019-08-30 11:20:00,173.23,173.25,172.77,172.8,150177.0,164.4123,164.4313,163.9757,164.0042,150177.0
2019-08-30 11:25:00,172.81,173.3,172.66,173.21,101766.0,164.0137,164.4787,163.8713,164.3933,101766.0
2019-08-30 11:30:00,173.22,173.79,173.21,173.77,83270.0,164.4028,164.9438,164.3933,164.9248,83270.0
2019-08-30 11:35:00,173.77,173.81,173.61,173.66,49492.0,164.9248,164.9628,164.773,164.8204,49492.0
2019-08-30 11:40:00,173.64,173.93,173.64,173.9,53991.0,164.8014,165.0767,164.8014,165.0482,53991.0
2019-08-30 11:45:00,173.9,174.05,173.86,174.0,78205.0,165.0482,165.1906,165.0102,165.1431,78205.0
2019-08-30 11:50:00,174.0,174.1,173.95,174.03,53774.0,165.1431,165.238,165.0957,165.1716,53774.0
2019-08-30 11:55:00,174.04,174.22,173.99,174.17,68230.0,165.1811,165.3519,165.1336,165.3045,68230.0
2019-08-30 12:00:00,174.21,174.28,174.12,174.15,50293.0,165.3424,165.4089,165.257,165.2855,50293.0
2019-08-30 12:05:00,174.15,174.23,174.0,174.06,50087.0,165.2855,165.3614,165.1431,165.2001,50087.0
2019-08-30 12:10:00,174.06,174.23,173.98,174.23,57803.0,165.2001,165.3614,165.1241,165.3614,57803.0
2019-08-30 12:15:00,174.19,174.31,174.11,174.24,48770.0,165.3234,165.4373,165.2475,165.3709,48770.0
2019-08-30 12:20:00,174.22,174.29,174.15,174.18,40335.0,165.3519,165.4184,165.2855,165.314,40335.0
2019-08-30 12:25:00,174.19,174.4,174.18,174.26,64279.0,165.3234,165.5228,165.314,165.3899,64279.0
2019-08-30 12:30:00,174.29,174.42,174.1,174.4,51778.0,165.4184,165.5417,165.238,165.5228,51778.0
2019-08-30 12:35:00,174.41,174.45,174.35,174.37,34642.0,165.5322,165.5702,165.4753,165.4943,34642.0
2019-08-30 12:40:00,174.4,174.43,174.3,174.4,42080.0,165.5228,165.5512,165.4278,165.5228,42080.0
2019-08-30 12:45:00,174.39,174.43,174.31,174.36,40914.0,165.5133,165.5512,165.4373,165.4848,40914.0
2019-08-30 12:50:00,174.34,174.43,174.25,174.38,36634.0,165.4658,165.5512,165.3804,165.5038,36634.0
2019-08-30 12:55:00,174.38,174.49,174.35,174.39,53063.0,165.5038,165.6082,165.4753,165.5133,53063.0
2019-08-30 13:00:00,174.39,174.46,174.28,174.31,38821.0,165.5133,165.5797,165.4089,165.4373,38821.0
2019-08-30 13:05:00,174.31,174.31,174.09,174.28,31528.0,165.4373,165.4373,165.2285,165.4089,31528.0
2019-08-30 13:10:00,174.27,174.3,174.25,174.27,29545.0,165.3994,165.4278,165.3804,165.3994,29545.0
2019-08-30 13:15:00,174.28,174.29,174.1,174.23,47657.0,165.4089,165.4184,165.238,165.3614,47657.0
2019-08-30 13:20:00,174.23,174.32,174.22,174.27,33216.0,165.3614,165.4468,165.3519,165.3994,33216.0
2019-08-30 13:25:00,174.27,174.39,174.22,174.29,38477.0,165.3994,165.5133,165.3519,165.4184,38477.0
2019-08-30 13:30:00,174.29,174.39,174.28,174.37,25117.0,165.4184,165.5133,165.4089,165.4943,25117.0
2019-08-30 13:35:00,174.36,174.38,174.28,174.35,27093.0,165.4848,165.5038,165.4089,165.4753,27093.0
2019-08-30 13:40:00,174.35,174.46,174.34,174.36,45871.0,165.4753,165.5797,165.4658,165.4848,45871.0
2019-08-30 13:45:00,174.4,174.49,174.39,174.47,24243.0,165.5228,165.6082,165.5133,165.5892,24243.0
2019-08-30 13:50:00,174.49,174.52,174.43,174.45,47989.0,165.6082,165.6366,165.5512,165.5702,47989.0
2019-08-30 13:55:00,174.42,174.63,174.34,174.48,42786.0,165.5417,165.741,165.4658,165.5987,42786.0
2019-08-30 14:00:00,174.49,174.55,174.44,174.49,21262.0,165.6082,165.6651,165.5607,165.6082,21262.0
2019-08-30 14:05:00,174.49,174.52,174.38,174.43,23420.0,165.6082,165.6366,165.5038,165.5512,23420.0
2019-08-30 14:10:00,174.43,174.47,174.39,174.45,20314.0,165.5512,165.5892,165.5133,165.5702,20314.0
2019-08-30 14:15:00,174.46,174.46,174.32,174.38,26119.0,165.5797,165.5797,165.4468,165.5038,26119.0
2019-08-30 14:20:00,174.39,174.39,174.29,174.34,17400.0,165.5133,165.5133,165.4184,165.4658,17400.0
2019-08-30 14:25:00,174.34,174.45,174.33,174.4,27837.0,165.4658,165.5702,165.4563,165.5228,27837.0
2019-08-30 14:30:00,174.41,174.6,174.38,174.47,49037.0,165.5322,165.7126,165.5038,165.5892,49037.0
2019-08-30 14:35:00,174.48,174.48,174.3,174.31,22303.0,165.5987,165.5987,165.4278,165.4373,22303.0
2019-08-30 14:40:00,174.29,174.31,174.15,174.27,55461.0,165.4184,165.4373,165.2855,165.3994,55461.0
2019-08-30 14:45:00,174.26,174.27,174.12,174.17,48185.0,165.3899,165.3994,165.257,165.3045,48185.0
2019-08-30 14:50:00,174.17,174.3,174.13,174.22,40863.0,165.3045,165.4278,165.2665,165.3519,40863.0
2019-08-30 14:55:00,174.2,174.3,174.18,174.24,36985.0,165.3329,165.4278,165.314,165.3709,36985.0
2019-08-30 15:00:00,174.24,174.3,173.94,174.02,78952.0,165.3709,165.4278,165.0862,165.1621,78952.0
2019-08-30 15:05:00,174.03,174.34,174.01,174.11,65424.0,165.1716,165.4658,165.1526,165.2475,65424.0
2019-08-30 15:10:00,174.12,174.19,174.03,174.19,58467.0,165.257,165.3234,165.1716,165.3234,58467.0
2019-08-30 15:15:00,174.18,174.21,174.06,174.15,70908.0,165.314,165.3424,165.2001,165.2855,70908.0
2019-08-30 15:20:00,174.15,174.3,174.15,174.22,55167.0,165.2855,165.4278,165.2855,165.3519,55167.0
2019-08-30 15:25:00,174.24,174.39,174.15,174.37,52184.0,165.3709,165.5133,165.2855,165.4943,52184.0
2019-08-30 15:30:00,174.37,174.6,174.35,174.46,64348.0,165.4943,165.7126,165.4753,165.5797,64348.0
2019-08-30 15:35:00,174.49,174.49,174.15,174.29,69623.0,165.6082,165.6082,165.2855,165.4184,69623.0
2019-08-30 15:40:00,174.28,174.33,174.18,174.31,100893.0,165.4089,165.4563,165.314,165.4373,100893.0
2019-08-30 15:45:00,174.3,174.75,174.3,174.62,163739.0,165.4278,165.8549,165.4278,165.7316,163739.0
2019-08-30 15:50:00,174.63,174.92,174.55,174.65,224444.0,165.741,166.0163,165.6651,165.76,224444.0
2019-08-30 15:55:00,174.65,175.03,174.65,175.0,605936.0,165.76,166.1207,165.76,166.0922,605936.0
2019-09-03 09:30:00,173.0,174.1,172.73,173.95,559783.0,164.194,165.238,163.9378,165.0957,559783.0
2019-09-03 09:35:00,173.93,174.54,173.87,174.42,329732.0,165.0767,165.6556,165.0197,165.5417,329732.0
2019-09-03 09:40:00,174.42,174.72,174.02,174.11,248207.0,165.5417,165.8265,165.1621,165.2475,248207.0
2019-09-03 09:45:00,174.12,174.47,173.04,173.38,239099.0,165.257,165.5892,164.232,164.5547,239099.0
2019-09-03 09:50:00,173.33,174.53,173.11,174.44,204446.0,164.5072,165.6461,164.2984,165.5607,204446.0
2019-09-03 09:55:00,174.48,174.5,174.06,174.09,89626.0,165.5987,165.6177,165.2001,165.2285,89626.0
2019-09-03 10:00:00,174.05,174.08,172.94,173.12,170714.0,165.1906,165.219,164.1371,164.3079,170714.0
2019-09-03 10:05:00,173.01,173.5,172.83,173.29,97237.0,164.2035,164.6686,164.0327,164.4693,97237.0
2019-09-03 10:10:00,173.34,173.69,173.21,173.21,76869.0,164.5167,164.8489,164.3933,164.3933,76869.0
2019-09-03 10:15:00,173.2,173.85,173.12,173.72,73333.0,164.3838,165.0007,164.3079,164.8774,73333.0
2019-09-03 10:20:00,173.72,173.98,173.26,173.31,99345.0,164.8774,165.1241,164.4408,164.4882,99345.0
2019-09-03 10:25:00,173.3,173.63,172.91,173.53,111868.0,164.4787,164.7919,164.1086,164.697,111868.0
2019-09-03 10:30:00,173.55,173.55,172.99,173.29,66235.0,164.716,164.716,164.1845,164.4693,66235.0
2019-09-03 10:35:00,173.31,173.65,173.03,173.65,97871.0,164.4882,164.8109,164.2225,164.8109,97871.0
2019-09-03 10:40:00,173.59,173.97,173.48,173.86,151290.0,164.754,165.1146,164.6496,165.0102,151290.0
2019-09-03 10:45:00,173.81,174.0,173.63,173.91,93492.0,164.9628,165.1431,164.7919,165.0577,93492.0
2019-09-03 10:50:00,173.93,174.15,173.8,173.96,95708.0,165.0767,165.2855,164.9533,165.1051,95708.0
2019-09-03 10:55:00,173.95,174.0,173.7,173.89,41174.0,165.0957,165.1431,164.8584,165.0387,41174.0
2019-09-03 11:00:00,173.9,173.9,173.28,173.47,62097.0,165.0482,165.0482,164.4598,164.6401,62097.0
2019-09-03 11:05:00,173.46,173.46,173.1,173.17,69383.0,164.6306,164.6306,164.2889,164.3554,69383.0
2019-09-03 11:10:00,173.17,173.17,172.61,172.71,104371.0,164.3554,164.3554,163.8239,163.9188,104371.0
2019-09-03 11:15:00,172.68,172.97,172.58,172.88,63537.0,163.8903,164.1655,163.7954,164.0801,63537.0
2019-09-03 11:20:00,172.87,172.95,172.7,172.89,60871.0,164.0706,164.1466,163.9093,164.0896,60871.0
2019-09-03 11:25:00,172.89,173.38,172.89,173.16,110176.0,164.0896,164.5547,164.0896,164.3459,110176.0
2019-09-03 11:30:00,173.15,173.51,173.04,173.27,69753.0,164.3364,164.6781,164.232,164.4503,69753.0
2019-09-03 11:35:00,173.26,173.48,173.26,173.43,56341.0,164.4408,164.6496,164.4408,164.6021,56341.0
2019-09-03 11:40:00,173.44,173.48,173.27,173.29,37879.0,164.6116,164.6496,164.4503,164.4693,37879.0
2019-09-03 11:45:00,173.29,173.75,173.23,173.56,97650.0,164.4693,164.9058,164.4123,164.7255,97650.0
2019-09-03 11:50:00,173.55,173.64,173.4,173.64,43228.0,164.716,164.8014,164.5737,164.8014,43228.0
2019-09-03 11:55:00,173.61,173.69,173.43,173.56,44808.0,164.773,164.8489,164.6021,164.7255,44808.0
2019-09-03 12:00:00,173.55,173.68,173.38,173.65,51709.0,164.716,164.8394,164.5547,164.8109,51709.0
2019-09-03 12:05:00,173.62,173.7,173.21,173.3,46048.0,164.7825,164.8584,164.3933,164.4787,46048.0
2019-09-03 12:10:00,173.29,173.4,173.23,173.28,53058.0,164.4693,164.5737,164.4123,164.4598,53058.0
2019-09-03 12:15:00,173.3,173.52,173.28,173.42,48708.0,164.4787,164.6875,164.4598,164.5926,48708.0
2019-09-03 12:20:00,173.41,173.57,173.4,173.45,63420.0,164.5831,164.735,164.5737,164.6211,63420.0
2019-09-03 12:25:00,173.45,173.59,173.32,173.38,52533.0,164.6211,164.754,164.4977,164.5547,52533.0
2019-09-03 12:30:00,173.38,173.41,172.98,173.11,79148.0,164.5547,164.5831,164.175,164.2984,79148.0
2019-09-03 12:35:00,173.08,173.3,173.05,173.2,35807.0,164.2699,164.4787,164.2415,164.3838,35807.0
2019-09-03 12:40:00,173.21,173.42,173.07,173.4,48566.0,164.3933,164.5926,164.2605,164.5737,48566.0
2019-09-03 12:45:00,173.37,173.63,173.34,173.63,53086.0,164.5452,164.7919,164.5167,164.7919,53086.0
2019-09-03 12:50:00,173.63,173.67,173.27,173.27,56576.0,164.7919,164.8299,164.4503,164.4503,56576.0
2019-09-03 12:55:00,173.24,173.39,173.23,173.28,19122.0,164.4218,164.5642,164.4123,164.4598,19122.0
2019-09-03 13:00:00,173.3,173.38,173.22,173.25,36241.0,164.4787,164.5547,164.4028,164.4313,36241.0
2019-09-03 13:05:00,173.23,173.32,172.97,173.03,47789.0,164.4123,164.4977,164.1655,164.2225,47789.0
2019-09-03 13:10:00,173.03,173.04,172.77,172.95,82565.0,164.2225,164.232,163.9757,164.1466,82565.0
2019-09-03 13:15:00,172.95,173.11,172.91,173.02,61256.0,164.1466,164.2984,164.1086,164.213,61256.0
2019-09-03 13:20:00,173.0,173.04,172.82,172.85,46746.0,164.194,164.232,164.0232,164.0516,46746.0
2019-09-03 13:25:00,172.89,173.05,172.87,172.99,41392.0,164.0896,164.2415,164.0706,164.1845,41392.0
2019-09-03 13:30:00,172.99,173.06,172.95,172.98,53101.0,164.1845,164.251,164.1466,164.175,53101.0
2019-09-03 13:35:00,172.99,173.06,172.93,173.05,64765.0,164.1845,164.251,164.1276,164.2415,64765.0
2019-09-03 13:40:00,173.06,173.29,172.95,173.0,75636.0,164.251,164.4693,164.1466,164.194,75636.0
2019-09-03 13:45:00,173.0,173.04,172.77,172.82,33562.0,164.194,164.232,163.9757,164.0232,33562.0
2019-09-03 13:50:00,172.84,172.9,172.66,172.69,47232.0,164.0422,164.0991,163.8713,163.8998,47232.0
2019-09-03 13:55:00,172.72,172.88,172.7,172.86,31973.0,163.9283,164.0801,163.9093,164.0611,31973.0
2019-09-03 14:00:00,172.82,172.92,172.67,172.69,62669.0,164.0232,164.1181,163.8808,163.8998,62669.0
2019-09-03 14:05:00,172.69,172.75,172.53,172.68,52132.0,163.8998,163.9567,163.7479,163.8903,52132.0
2019-09-03 14:10:00,172.67,172.82,172.66,172.69,51464.0,163.8808,164.0232,163.8713,163.8998,51464.0
2019-09-03 14:15:00,172.68,172.79,172.66,172.69,47367.0,163.8903,163.9947,163.8713,163.8998,47367.0
2019-09-03 14:20:00,172.69,172.88,172.68,172.7,43637.0,163.8998,164.0801,163.8903,163.9093,43637.0
2019-09-03 14:25:00,172.72,172.9,172.64,172.9,45583.0,163.9283,164.0991,163.8523,164.0991,45583.0
2019-09-03 14:30:00,172.88,173.12,172.79,173.03,60270.0,164.0801,164.3079,163.9947,164.2225,60270.0
2019-09-03 14:35:00,173.04,173.09,172.93,173.0,30202.0,164.232,164.2794,164.1276,164.194,30202.0
2019-09-03 14:40:00,173.02,173.02,172.89,172.92,45591.0,164.213,164.213,164.0896,164.1181,45591.0
2019-09-03 14:45:00,172.91,172.91,172.79,172.79,32665.0,164.1086,164.1086,163.9947,163.9947,32665.0
2019-09-03 14:50:00,172.81,172.82,172.61,172.69,48278.0,164.0137,164.0232,163.8239,163.8998,48278.0
2019-09-03 14:55:00,172.68,172.74,172.58,172.58,80313.0,163.8903,163.9472,163.7954,163.7954,80313.0
2019-09-03 15:00:00,172.59,172.6,172.31,172.32,94077.0,163.8049,163.8144,163.5391,163.5486,94077.0
2019-09-03 15:05:00,172.33,172.5,172.27,172.49,55225.0,163.5581,163.7195,163.5012,163.71,55225.0
2019-09-03 15:10:00,172.51,172.57,172.47,172.48,46341.0,163.729,163.7859,163.691,163.7005,46341.0
2019-09-03 15:15:00,172.51,172.57,172.46,172.5,48486.0,163.729,163.7859,163.6815,163.7195,48486.0
2019-09-03 15:20:00,172.51,172.62,172.32,172.41,69929.0,163.729,163.8334,163.5486,163.634,69929.0
2019-09-03 15:25:00,172.39,172.49,172.3,172.34,70179.0,163.6151,163.71,163.5296,163.5676,70179.0
2019-09-03 15:30:00,172.33,172.54,172.3,172.43,82058.0,163.5581,163.7574,163.5296,163.653,82058.0
2019-09-03 15:35:00,172.43,172.5,172.32,172.35,67045.0,163.653,163.7195,163.5486,163.5771,67045.0
2019-09-03 15:40:00,172.35,172.45,172.2,172.31,72031.0,163.5771,163.672,163.4347,163.5391,72031.0
2019-09-03 15:45:00,172.3,172.58,172.29,172.46,92002.0,163.5296,163.7954,163.5202,163.6815,92002.0
2019-09-03 15:50:00,172.47,172.65,172.46,172.56,134010.0,163.691,163.8618,163.6815,163.7764,134010.0
2019-09-03 15:55:00,172.55,172.56,172.15,172.37,251050.0,163.7669,163.7764,163.3873,163.5961,251050.0
2019-09-04 09:30:00,176.26,176.38,175.41,176.29,649388.0,167.2881,167.402,166.4813,167.3165,649388.0
2019-09-04 09:35:00,176.26,176.36,175.9,175.92,222509.0,167.2881,167.383,166.9464,166.9654,222509.0
2019-09-04 09:40:00,175.95,176.39,175.84,176.18,171417.0,166.9939,167.4115,166.8895,167.2121,171417.0
2019-09-04 09:45:00,176.17,176.55,176.13,176.32,179920.0,167.2027,167.5633,167.1647,167.345,179920.0
2019-09-04 09:50:00,176.32,176.34,175.76,175.86,152249.0,167.345,167.364,166.8135,166.9084,152249.0
2019-09-04 09:55:00,175.87,176.0,175.79,175.87,72236.0,166.9179,167.0413,166.842,166.9179,72236.0
2019-09-04 10:00:00,175.86,176.24,175.79,175.95,233925.0,166.9084,167.2691,166.842,166.9939,233925.0
2019-09-04 10:05:00,175.96,176.16,175.9,176.04,130642.0,167.0033,167.1932,166.9464,167.0793,130642.0
2019-09-04 10:10:00,176.04,176.11,175.61,175.74,108025.0,167.0793,167.1457,166.6712,166.7945,108025.0
2019-09-04 10:15:00,175.74,176.0,175.73,175.88,100734.0,166.7945,167.0413,166.7851,166.9274,100734.0
2019-09-04 10:20:00,175.87,175.87,175.55,175.59,55979.0,166.9179,166.9179,166.6142,166.6522,55979.0
2019-09-04 10:25:00,175.58,175.59,175.4,175.41,58376.0,166.6427,166.6522,166.4719,166.4813,58376.0
2019-09-04 10:30:00,175.42,175.67,175.34,175.54,84389.0,166.4908,166.7281,166.4149,166.6047,84389.0
2019-09-04 10:35:00,175.54,175.6,175.37,175.41,52197.0,166.6047,166.6617,166.4434,166.4813,52197.0
2019-09-04 10:40:00,175.39,175.39,175.18,175.27,49712.0,166.4624,166.4624,166.263,166.3485,49712.0
2019-09-04 10:45:00,175.26,175.42,175.17,175.32,47479.0,166.339,166.4908,166.2536,166.3959,47479.0
2019-09-04 10:50:00,175.35,175.4,175.1,175.11,77298.0,166.4244,166.4719,166.1871,166.1966,77298.0
2019-09-04 10:55:00,175.1,175.11,174.87,174.97,102052.0,166.1871,166.1966,165.9688,166.0637,102052.0
2019-09-04 11:00:00,174.94,174.95,174.75,174.93,96697.0,166.0353,166.0448,165.8549,166.0258,96697.0
2019-09-04 11:05:00,174.93,175.27,174.82,175.27,82562.0,166.0258,166.3485,165.9214,166.3485,82562.0
2019-09-04 11:10:00,175.26,175.42,175.01,175.06,51839.0,166.339,166.4908,166.1017,166.1492,51839.0
2019-09-04 11:15:00,175.04,175.18,175.03,175.05,24699.0,166.1302,166.263,166.1207,166.1397,24699.0
2019-09-04 11:20:00,175.09,175.32,175.03,175.21,39051.0,166.1776,166.3959,166.1207,166.2915,39051.0
2019-09-04 11:25:00,175.21,175.26,174.95,175.23,45314.0,166.2915,166.339,166.0448,166.3105,45314.0
2019-09-04 11:30:00,175.22,175.54,175.15,175.52,103401.0,166.301,166.6047,166.2346,166.5857,103401.0
2019-09-04 11:35:00,175.5,175.57,175.25,175.31,38992.0,166.5668,166.6332,166.3295,166.3864,38992.0
2019-09-04 11:40:00,175.3,175.47,175.27,175.41,25237.0,166.3769,166.5383,166.3485,166.4813,25237.0
2019-09-04 11:45:00,175.4,175.45,175.2,175.25,32265.0,166.4719,166.5193,166.282,166.3295,32265.0
2019-09-04 11:50:00,175.26,175.33,175.18,175.31,22365.0,166.339,166.4054,166.263,166.3864,22365.0
2019-09-04 11:55:00,175.31,175.31,175.02,175.1,29996.0,166.3864,166.3864,166.1112,166.1871,29996.0
2019-09-04 12:00:00,175.09,175.35,175.01,175.33,29535.0,166.1776,166.4244,166.1017,166.4054,29535.0
2019-09-04 12:05:00,175.32,175.41,175.26,175.29,22278.0,166.3959,166.4813,166.339,166.3674,22278.0
2019-09-04 12:10:00,175.29,175.39,175.22,175.32,21216.0,166.3674,166.4624,166.301,166.3959,21216.0
2019-09-04 12:15:00,175.3,175.31,175.07,175.16,21004.0,166.3769,166.3864,166.1586,166.2441,21004.0
2019-09-04 12:20:00,175.19,175.28,175.18,175.21,35635.0,166.2725,166.358,166.263,166.2915,35635.0
2019-09-04 12:25:00,175.23,175.28,175.16,175.25,30516.0,166.3105,166.358,166.2441,166.3295,30516.0
2019-09-04 12:30:00,175.25,175.25,174.96,174.96,24242.0,166.3295,166.3295,166.0542,166.0542,24242.0
2019-09-04 12:35:00,174.98,175.2,174.97,175.08,25428.0,166.0732,166.282,166.0637,166.1681,25428.0
2019-09-04 12:40:00,175.08,175.29,175.07,175.23,26293.0,166.1681,166.3674,166.1586,166.3105,26293.0
2019-09-04 12:45:00,175.26,175.49,175.19,175.44,60414.0,166.339,166.5573,166.2725,166.5098,60414.0
2019-09-04 12:50:00,175.43,175.44,175.24,175.26,20760.0,166.5003,166.5098,166.32,166.339,20760.0
2019-09-04 12:55:00,175.27,175.38,175.25,175.38,26858.0,166.3485,166.4529,166.3295,166.4529,26858.0
2019-09-04 13:00:00,175.38,175.4,175.22,175.22,39586.0,166.4529,166.4719,166.301,166.301,39586.0
2019-09-04 13:05:00,175.23,175.23,175.01,175.05,37180.0,166.3105,166.3105,166.1017,166.1397,37180.0
2019-09-04 13:10:00,175.05,175.07,174.92,175.03,39270.0,166.1397,166.1586,166.0163,166.1207,39270.0
2019-09-04 13:15:00,175.01,175.03,174.88,174.95,28883.0,166.1017,166.1207,165.9783,166.0448,28883.0
2019-09-04 13:20:00,174.95,175.0,174.88,174.9,30514.0,166.0448,166.0922,165.9783,165.9973,30514.0
2019-09-04 13:25:00,174.9,174.94,174.83,174.9,39512.0,165.9973,166.0353,165.9309,165.9973,39512.0
2019-09-04 13:30:00,174.9,175.08,174.85,175.0,40629.0,165.9973,166.1681,165.9498,166.0922,40629.0
2019-09-04 13:35:00,175.01,175.01,174.81,174.83,23758.0,166.1017,166.1017,165.9119,165.9309,23758.0
2019-09-04 13:40:00,174.83,174.99,174.77,174.95,29455.0,165.9309,166.0827,165.8739,166.0448,29455.0
2019-09-04 13:45:00,174.96,175.06,174.95,175.02,24607.0,166.0542,166.1492,166.0448,166.1112,24607.0
2019-09-04 13:50:00,175.02,175.05,174.95,175.0,18567.0,166.1112,166.1397,166.0448,166.0922,18567.0
2019-09-04 13:55:00,175.01,175.04,174.85,174.91,23173.0,166.1017,166.1302,165.9498,166.0068,23173.0
2019-09-04 14:00:00,174.93,175.04,174.89,175.03,13153.0,166.0258,166.1302,165.9878,166.1207,13153.0
2019-09-04 14:05:00,175.05,175.08,174.96,174.98,36783.0,166.1397,166.1681,166.0542,166.0732,36783.0
2019-09-04 14:10:00,174.97,174.97,174.63,174.67,56991.0,166.0637,166.0637,165.741,165.779,56991.0
2019-09-04 14:15:00,174.66,174.73,174.3,174.61,71036.0,165.7695,165.836,165.4278,165.7221,71036.0
2019-09-04 14:20:00,174.62,174.78,174.62,174.71,31342.0,165.7316,165.8834,165.7316,165.817,31342.0
2019-09-04 14:25:00,174.72,174.8,174.64,174.7,45464.0,165.8265,165.9024,165.7505,165.8075,45464.0
2019-09-04 14:30:00,174.69,174.71,174.5,174.51,31531.0,165.798,165.817,165.6177,165.6272,31531.0
2019-09-04 14:35:00,174.51,174.53,174.26,174.33,54777.0,165.6272,165.6461,165.3899,165.4563,54777.0
2019-09-04 14:40:00,174.31,174.35,174.24,174.31,30797.0,165.4373,165.4753,165.3709,165.4373,30797.0
2019-09-04 14:45:00,174.31,174.42,174.26,174.37,66233.0,165.4373,165.5417,165.3899,165.4943,66233.0
2019-09-04 14:50:00,174.38,174.38,174.25,174.27,34115.0,165.5038,165.5038,165.3804,165.3994,34115.0
2019-09-04 14:55:00,174.26,174.27,174.13,174.18,45284.0,165.3899,165.3994,165.2665,165.314,45284.0
2019-09-04 15:00:00,174.18,174.27,174.18,174.24,29995.0,165.314,165.3994,165.314,165.3709,29995.0
2019-09-04 15:05:00,174.23,174.23,174.17,174.22,31096.0,165.3614,165.3614,165.3045,165.3519,31096.0
2019-09-04 15:10:00,174.22,174.23,174.06,174.11,39110.0,165.3519,165.3614,165.2001,165.2475,39110.0
2019-09-04 15:15:00,174.1,174.13,173.99,174.11,71691.0,165.238,165.2665,165.1336,165.2475,71691.0
2019-09-04 15:20:00,174.11,174.39,174.09,174.36,59816.0,165.2475,165.5133,165.2285,165.4848,59816.0
2019-09-04 15:25:00,174.37,174.42,174.29,174.41,45324.0,165.4943,165.5417,165.4184,165.5322,45324.0
2019-09-04 15:30:00,174.42,174.44,174.07,174.07,57484.0,165.5417,165.5607,165.2095,165.2095,57484.0
2019-09-04 15:35:00,174.06,174.19,174.04,174.15,53730.0,165.2001,165.3234,165.1811,165.2855,53730.0
2019-09-04 15:40:00,174.13,174.28,174.13,174.22,54141.0,165.2665,165.4089,165.2665,165.3519,54141.0
2019-09-04 15:45:00,174.23,174.23,174.03,174.1,78011.0,165.3614,165.3614,165.1716,165.238,78011.0
2019-09-04 15:50:00,174.1,174.21,174.05,174.11,87726.0,165.238,165.3424,165.1906,165.2475,87726.0
2019-09-04 15:55:00,174.12,174.33,174.02,174.32,298900.0,165.257,165.4563,165.1621,165.4468,298900.0
2019-09-05 09:30:00,176.88,177.58,176.52,177.55,546704.0,167.8765,168.5409,167.5348,168.5124,546704.0
2019-09-05 09:35:00,177.58,177.75,177.35,177.64,349373.0,168.5409,168.7022,168.3226,168.5978,349373.0
2019-09-05 09:40:00,177.63,177.96,177.61,177.91,262474.0,168.5883,168.9015,168.5694,168.8541,262474.0
2019-09-05 09:45:00,177.92,178.5,177.9,178.36,463455.0,168.8636,169.4141,168.8446,169.2812,463455.0
2019-09-05 09:50:00,178.37,178.74,178.14,178.5,247486.0,169.2907,169.6418,169.0724,169.4141,247486.0
2019-09-05 09:55:00,178.53,178.53,177.8,177.8,177912.0,169.4425,169.4425,168.7497,168.7497,177912.0
2019-09-05 10:00:00,177.82,178.07,177.51,177.51,231404.0,168.7687,169.0059,168.4744,168.4744,231404.0
2019-09-05 10:05:00,177.5,178.0,177.22,177.66,161070.0,168.465,168.9395,168.1992,168.6168,161070.0
2019-09-05 10:10:00,177.63,177.81,177.36,177.7,162673.0,168.5883,168.7592,168.3321,168.6548,162673.0
2019-09-05 10:15:00,177.7,178.17,177.53,178.05,193633.0,168.6548,169.1009,168.4934,168.987,193633.0
2019-09-05 10:20:00,178.04,178.25,177.79,177.79,160287.0,168.9775,169.1768,168.7402,168.7402,160287.0
2019-09-05 10:25:00,177.82,177.98,177.52,177.98,216802.0,168.7687,168.9205,168.4839,168.9205,216802.0
2019-09-05 10:30:00,178.0,178.07,177.85,178.06,154650.0,168.9395,169.0059,168.7971,168.9965,154650.0
2019-09-05 10:35:00,178.07,178.08,177.58,177.64,142274.0,169.0059,169.0154,168.5409,168.5978,142274.0
2019-09-05 10:40:00,177.66,177.8,177.44,177.48,82762.0,168.6168,168.7497,168.408,168.446,82762.0
2019-09-05 10:45:00,177.48,177.51,177.13,177.27,141559.0,168.446,168.4744,168.1138,168.2467,141559.0
2019-09-05 10:50:00,177.27,177.48,177.23,177.41,57447.0,168.2467,168.446,168.2087,168.3795,57447.0
2019-09-05 10:55:00,177.43,177.5,177.36,177.41,51934.0,168.3985,168.465,168.3321,168.3795,51934.0
2019-09-05 11:00:00,177.45,177.62,176.9,177.29,141680.0,168.4175,168.5788,167.8955,168.2656,141680.0
2019-09-05 11:05:00,177.27,177.41,177.2,177.41,57999.0,168.2467,168.3795,168.1802,168.3795,57999.0
2019-09-05 11:10:00,177.43,177.63,177.38,177.5,69852.0,168.3985,168.5883,168.3511,168.465,69852.0
2019-09-05 11:15:00,177.51,177.65,177.38,177.5,110574.0,168.4744,168.6073,168.3511,168.465,110574.0
2019-09-05 11:20:00,177.5,177.5,177.11,177.15,84308.0,168.465,168.465,168.0948,168.1328,84308.0
2019-09-05 11:25:00,177.17,177.34,177.03,177.34,108217.0,168.1518,168.3131,168.0189,168.3131,108217.0
2019-09-05 11:30:00,177.34,177.48,177.23,177.46,77081.0,168.3131,168.446,168.2087,168.427,77081.0
2019-09-05 11:35:00,177.46,177.77,177.45,177.68,59638.0,168.427,168.7212,168.4175,168.6358,59638.0
2019-09-05 11:40:00,177.68,177.96,177.68,177.86,58420.0,168.6358,168.9015,168.6358,168.8066,58420.0
2019-09-05 11:45:00,177.87,177.94,177.74,177.88,45713.0,168.8161,168.8826,168.6927,168.8256,45713.0
2019-09-05 11:50:00,177.89,178.0,177.89,177.94,135888.0,168.8351,168.9395,168.8351,168.8826,135888.0
2019-09-05 11:55:00,177.97,178.19,177.86,178.12,122096.0,168.911,169.1198,168.8066,169.0534,122096.0
2019-09-05 12:00:00,178.1,178.15,177.99,178.01,59089.0,169.0344,169.0819,168.93,168.949,59089.0
2019-09-05 12:05:00,178.0,178.07,177.8,177.82,60967.0,168.9395,169.0059,168.7497,168.7687,60967.0
2019-09-05 12:10:00,177.8,178.14,177.79,178.08,53157.0,168.7497,169.0724,168.7402,169.0154,53157.0
2019-09-05 12:15:00,178.06,178.13,177.97,178.03,70056.0,168.9965,169.0629,168.911,168.968,70056.0
2019-09-05 12:20:00,178.01,178.12,177.87,178.0,73629.0,168.949,169.0534,168.8161,168.9395,73629.0
2019-09-05 12:25:00,178.0,178.11,177.96,178.06,57537.0,168.9395,169.0439,168.9015,168.9965,57537.0
2019-09-05 12:30:00,178.07,178.1,177.92,178.04,72181.0,169.0059,169.0344,168.8636,168.9775,72181.0
2019-09-05 12:35:00,178.03,178.03,177.9,177.93,49981.0,168.968,168.968,168.8446,168.8731,49981.0
2019-09-05 12:40:00,177.93,178.01,177.83,177.87,47374.0,168.8731,168.949,168.7782,168.8161,47374.0
2019-09-05 12:45:00,177.87,178.0,177.85,177.85,56677.0,168.8161,168.9395,168.7971,168.7971,56677.0
2019-09-05 12:50:00,177.85,177.87,177.42,177.47,95281.0,168.7971,168.8161,168.389,168.4365,95281.0
2019-09-05 12:55:00,177.42,177.64,177.42,177.58,57683.0,168.389,168.5978,168.389,168.5409,57683.0
2019-09-05 13:00:00,177.58,177.67,177.22,177.28,61061.0,168.5409,168.6263,168.1992,168.2562,61061.0
2019-09-05 13:05:00,177.29,177.3,177.02,177.15,72888.0,168.2656,168.2751,168.0094,168.1328,72888.0
2019-09-05 13:10:00,177.15,177.23,177.13,177.22,36161.0,168.1328,168.2087,168.1138,168.1992,36161.0
2019-09-05 13:15:00,177.22,177.26,177.17,177.2,41814.0,168.1992,168.2372,168.1518,168.1802,41814.0
2019-09-05 13:20:00,177.19,177.39,177.18,177.39,60656.0,168.1707,168.3606,168.1612,168.3606,60656.0
2019-09-05 13:25:00,177.39,177.48,177.31,177.35,37230.0,168.3606,168.446,168.2846,168.3226,37230.0
2019-09-05 13:30:00,177.36,177.42,177.25,177.28,32066.0,168.3321,168.389,168.2277,168.2562,32066.0
2019-09-05 13:35:00,177.25,177.31,177.21,177.25,35037.0,168.2277,168.2846,168.1897,168.2277,35037.0
2019-09-05 13:40:00,177.25,177.39,177.25,177.36,27085.0,168.2277,168.3606,168.2277,168.3321,27085.0
2019-09-05 13:45:00,177.36,177.42,177.22,177.28,34903.0,168.3321,168.389,168.1992,168.2562,34903.0
2019-09-05 13:50:00,177.28,177.43,177.23,177.41,36556.0,168.2562,168.3985,168.2087,168.3795,36556.0
2019-09-05 13:55:00,177.38,177.48,177.38,177.43,29649.0,168.3511,168.446,168.3511,168.3985,29649.0
2019-09-05 14:00:00,177.43,178.08,177.33,178.02,179010.0,168.3985,169.0154,168.3036,168.9585,179010.0
2019-09-05 14:05:00,178.02,178.77,177.99,178.69,274046.0,168.9585,169.6703,168.93,169.5944,274046.0
2019-09-05 14:10:00,178.72,178.85,178.59,178.62,136489.0,169.6229,169.7462,169.4995,169.5279,136489.0
2019-09-05 14:15:00,178.57,178.62,178.43,178.54,55003.0,169.4805,169.5279,169.3476,169.452,55003.0
2019-09-05 14:20:00,178.55,178.57,178.32,178.47,48886.0,169.4615,169.4805,169.2432,169.3856,48886.0
2019-09-05 14:25:00,178.48,178.64,178.45,178.58,58060.0,169.3951,169.5469,169.3666,169.49,58060.0
2019-09-05 14:30:00,178.59,178.68,178.5,178.61,48153.0,169.4995,169.5849,169.4141,169.5185,48153.0
2019-09-05 14:35:00,178.62,178.68,178.5,178.51,43547.0,169.5279,169.5849,169.4141,169.4235,43547.0
2019-09-05 14:40:00,178.51,178.55,178.39,178.39,43004.0,169.4235,169.4615,169.3097,169.3097,43004.0
2019-09-05 14:45:00,178.41,178.64,178.39,178.61,55352.0,169.3286,169.5469,169.3097,169.5185,55352.0
2019-09-05 14:50:00,178.6,178.61,178.41,178.42,48731.0,169.509,169.5185,169.3286,169.3381,48731.0
2019-09-05 14:55:00,178.41,178.47,178.37,178.4,24279.0,169.3286,169.3856,169.2907,169.3191,24279.0
2019-09-05 15:00:00,178.4,178.58,178.38,178.49,63360.0,169.3191,169.49,169.3002,169.4046,63360.0
2019-09-05 15:05:00,178.47,178.51,178.22,178.25,76631.0,169.3856,169.4235,169.1483,169.1768,76631.0
2019-09-05 15:10:00,178.26,178.5,178.24,178.44,77651.0,169.1863,169.4141,169.1673,169.3571,77651.0
2019-09-05 15:15:00,178.46,178.6,178.44,178.47,69915.0,169.3761,169.509,169.3571,169.3856,69915.0
2019-09-05 15:20:00,178.47,178.54,178.28,178.38,46953.0,169.3856,169.452,169.2053,169.3002,46953.0
2019-09-05 15:25:00,178.38,178.39,178.3,178.38,30647.0,169.3002,169.3097,169.2242,169.3002,30647.0
2019-09-05 15:30:00,178.36,178.52,178.35,178.42,74745.0,169.2812,169.433,169.2717,169.3381,74745.0
2019-09-05 15:35:00,178.43,178.45,178.24,178.32,92595.0,169.3476,169.3666,169.1673,169.2432,92595.0
2019-09-05 15:40:00,178.32,178.35,178.2,178.32,112387.0,169.2432,169.2717,169.1293,169.2432,112387.0
2019-09-05 15:45:00,178.33,178.45,178.29,178.44,102292.0,169.2527,169.3666,169.2147,169.3571,102292.0
2019-09-05 15:50:00,178.43,178.67,178.33,178.56,192483.0,169.3476,169.5754,169.2527,169.471,192483.0
2019-09-05 15:55:00,178.56,178.95,178.53,178.91,409259.0,169.471,169.8411,169.4425,169.8032,409259.0
2019-09-06 09:30:00,179.01,179.22,176.57,176.63,774925.0,169.8981,170.0974,167.5823,167.6392,774925.0
2019-09-06 09:35:00,176.62,177.17,176.26,176.46,373064.0,167.6298,168.1518,167.2881,167.4779,373064.0
2019-09-06 09:40:00,176.46,177.18,176.33,176.88,277586.0,167.4779,168.1612,167.3545,167.8765,277586.0
2019-09-06 09:45:00,176.89,177.38,176.59,177.3,279273.0,167.886,168.3511,167.6013,168.2751,279273.0
2019-09-06 09:50:00,177.28,177.55,177.2,177.32,235259.0,168.2562,168.5124,168.1802,168.2941,235259.0
2019-09-06 09:55:00,177.32,177.55,177.01,177.15,194192.0,168.2941,168.5124,167.9999,168.1328,194192.0
2019-09-06 10:00:00,177.21,177.41,177.07,177.27,78632.0,168.1897,168.3795,168.0568,168.2467,78632.0
2019-09-06 10:05:00,177.29,177.5,177.01,177.14,76103.0,168.2656,168.465,167.9999,168.1233,76103.0
2019-09-06 10:10:00,177.13,177.21,176.89,177.02,68911.0,168.1138,168.1897,167.886,168.0094,68911.0
2019-09-06 10:15:00,177.05,177.14,176.37,176.41,152755.0,168.0379,168.1233,167.3925,167.4304,152755.0
2019-09-06 10:20:00,176.43,176.82,176.32,176.82,127951.0,167.4494,167.8196,167.345,167.8196,127951.0
2019-09-06 10:25:00,176.83,176.86,176.51,176.61,79453.0,167.8291,167.8575,167.5253,167.6203,79453.0
2019-09-06 10:30:00,176.64,176.65,176.21,176.24,87981.0,167.6487,167.6582,167.2406,167.2691,87981.0
2019-09-06 10:35:00,176.26,176.81,176.26,176.79,80284.0,167.2881,167.8101,167.2881,167.7911,80284.0
2019-09-06 10:40:00,176.78,177.13,176.75,177.03,99827.0,167.7816,168.1138,167.7531,168.0189,99827.0
2019-09-06 10:45:00,177.03,177.43,177.0,177.36,115772.0,168.0189,168.3985,167.9904,168.3321,115772.0
2019-09-06 10:50:00,177.38,177.69,177.3,177.55,147526.0,168.3511,168.6453,168.2751,168.5124,147526.0
2019-09-06 10:55:00,177.56,177.98,177.47,177.89,135870.0,168.5219,168.9205,168.4365,168.8351,135870.0
2019-09-06 11:00:00,177.85,178.35,177.82,178.02,181852.0,168.7971,169.2717,168.7687,168.9585,181852.0
2019-09-06 11:05:00,178.02,178.25,177.99,178.15,90798.0,168.9585,169.1768,168.93,169.0819,90798.0
2019-09-06 11:10:00,178.15,178.17,177.93,178.14,66504.0,169.0819,169.1009,168.8731,169.0724,66504.0
2019-09-06 11:15:00,178.14,178.39,177.94,178.07,88850.0,169.0724,169.3097,168.8826,169.0059,88850.0
2019-09-06 11:20:00,178.07,178.2,177.99,178.02,42442.0,169.0059,169.1293,168.93,168.9585,42442.0
2019-09-06 11:25:00,178.01,178.05,177.94,178.0,50008.0,168.949,168.987,168.8826,168.9395,50008.0
2019-09-06 11:30:00,178.0,178.04,177.83,178.02,43984.0,168.9395,168.9775,168.7782,168.9585,43984.0
2019-09-06 11:35:00,178.01,178.2,177.98,178.03,45421.0,168.949,169.1293,168.9205,168.968,45421.0
2019-09-06 11:40:00,178.03,178.14,178.0,178.0,101092.0,168.968,169.0724,168.9395,168.9395,101092.0
2019-09-06 11:45:00,178.0,178.13,177.98,177.99,69331.0,168.9395,169.0629,168.9205,168.93,69331.0
2019-09-06 11:50:00,178.0,178.04,177.9,177.93,54618.0,168.9395,168.9775,168.8446,168.8731,54618.0
2019-09-06 11:55:00,177.93,177.99,177.67,177.69,99044.0,168.8731,168.93,168.6263,168.6453,99044.0
2019-09-06 12:00:00,177.7,177.73,177.58,177.64,52496.0,168.6548,168.6832,168.5409,168.5978,52496.0
2019-09-06 12:05:00,177.64,177.66,177.53,177.63,37846.0,168.5978,168.6168,168.4934,168.5883,37846.0
2019-09-06 12:10:00,177.64,177.64,177.5,177.6,27305.0,168.5978,168.5978,168.465,168.5599,27305.0
2019-09-06 12:15:00,177.59,177.69,177.55,177.58,42719.0,168.5504,168.6453,168.5124,168.5409,42719.0
2019-09-06 12:20:00,177.58,177.6,177.41,177.44,38272.0,168.5409,168.5599,168.3795,168.408,38272.0
2019-09-06 12:25:00,177.44,177.56,177.42,177.53,43793.0,168.408,168.5219,168.389,168.4934,43793.0
2019-09-06 12:30:00,177.53,177.63,177.25,177.3,34944.0,168.4934,168.5883,168.2277,168.2751,34944.0
2019-09-06 12:35:00,177.31,177.33,177.21,177.29,28751.0,168.2846,168.3036,168.1897,168.2656,28751.0
2019-09-06 12:40:00,177.29,177.33,177.12,177.24,31671.0,168.2656,168.3036,168.1043,168.2182,31671.0
2019-09-06 12:45:00,177.24,177.24,177.1,177.14,34681.0,168.2182,168.2182,168.0853,168.1233,34681.0
2019-09-06 12:50:00,177.12,177.13,176.71,176.87,126054.0,168.1043,168.1138,167.7152,167.867,126054.0
2019-09-06 12:55:00,176.94,177.17,176.86,176.97,115773.0,167.9335,168.1518,167.8575,167.9619,115773.0
2019-09-06 13:00:00,176.99,177.15,176.94,177.11,31884.0,167.9809,168.1328,167.9335,168.0948,31884.0
2019-09-06 13:05:00,177.1,177.11,176.92,176.94,18024.0,168.0853,168.0948,167.9145,167.9335,18024.0
2019-09-06 13:10:00,176.92,177.02,176.88,176.91,34770.0,167.9145,168.0094,167.8765,167.905,34770.0
2019-09-06 13:15:00,176.95,176.97,176.92,176.93,21408.0,167.943,167.9619,167.9145,167.924,21408.0
2019-09-06 13:20:00,176.93,177.12,176.93,177.07,30252.0,167.924,168.1043,167.924,168.0568,30252.0
2019-09-06 13:25:00,177.07,177.09,176.99,177.0,30134.0,168.0568,168.0758,167.9809,167.9904,30134.0
2019-09-06 13:30:00,177.0,177.04,176.96,177.0,35927.0,167.9904,168.0284,167.9524,167.9904,35927.0
2019-09-06 13:35:00,176.98,177.24,176.98,177.18,38839.0,167.9714,168.2182,167.9714,168.1612,38839.0
2019-09-06 13:40:00,177.2,177.2,177.07,177.11,28510.0,168.1802,168.1802,168.0568,168.0948,28510.0
2019-09-06 13:45:00,177.11,177.2,177.04,177.18,26677.0,168.0948,168.1802,168.0284,168.1612,26677.0
2019-09-06 13:50:00,177.19,177.23,177.01,177.06,30070.0,168.1707,168.2087,167.9999,168.0474,30070.0
2019-09-06 13:55:00,177.07,177.22,177.06,177.22,13984.0,168.0568,168.1992,168.0474,168.1992,13984.0
2019-09-06 14:00:00,177.22,177.28,177.16,177.22,25559.0,168.1992,168.2562,168.1423,168.1992,25559.0
2019-09-06 14:05:00,177.22,177.26,177.13,177.15,25426.0,168.1992,168.2372,168.1138,168.1328,25426.0
2019-09-06 14:10:00,177.15,177.26,177.14,177.24,24828.0,168.1328,168.2372,168.1233,168.2182,24828.0
2019-09-06 14:15:00,177.23,177.23,177.13,177.17,19836.0,168.2087,168.2087,168.1138,168.1518,19836.0
2019-09-06 14:20:00,177.18,177.21,177.15,177.18,25472.0,168.1612,168.1897,168.1328,168.1612,25472.0
2019-09-06 14:25:00,177.16,177.33,177.15,177.17,41693.0,168.1423,168.3036,168.1328,168.1518,41693.0
2019-09-06 14:30:00,177.2,177.42,177.19,177.35,30093.0,168.1802,168.389,168.1707,168.3226,30093.0
2019-09-06 14:35:00,177.33,177.36,177.2,177.27,25938.0,168.3036,168.3321,168.1802,168.2467,25938.0
2019-09-06 14:40:00,177.28,177.29,177.14,177.14,23842.0,168.2562,168.2656,168.1233,168.1233,23842.0
2019-09-06 14:45:00,177.14,177.15,176.91,177.06,40333.0,168.1233,168.1328,167.905,168.0474,40333.0
2019-09-06 14:50:00,177.04,177.06,176.96,177.0,29074.0,168.0284,168.0474,167.9524,167.9904,29074.0
2019-09-06 14:55:00,177.01,177.1,176.99,177.02,19418.0,167.9999,168.0853,167.9809,168.0094,19418.0
2019-09-06 15:00:00,177.02,177.07,176.99,177.0,17404.0,168.0094,168.0568,167.9809,167.9904,17404.0
2019-09-06 15:05:00,177.0,177.12,176.96,177.09,39101.0,167.9904,168.1043,167.9524,168.0758,39101.0
2019-09-06 15:10:00,177.1,177.1,176.98,177.03,30432.0,168.0853,168.0853,167.9714,168.0189,30432.0
2019-09-06 15:15:00,177.02,177.03,176.87,176.94,42235.0,168.0094,168.0189,167.867,167.9335,42235.0
2019-09-06 15:20:00,176.94,177.0,176.92,176.97,33739.0,167.9335,167.9904,167.9145,167.9619,33739.0
2019-09-06 15:25:00,176.98,177.03,176.93,176.95,37967.0,167.9714,168.0189,167.924,167.943,37967.0
2019-09-06 15:30:00,176.95,177.11,176.94,177.09,77126.0,167.943,168.0948,167.9335,168.0758,77126.0
2019-09-06 15:35:00,177.07,177.13,176.94,176.94,47844.0,168.0568,168.1138,167.9335,167.9335,47844.0
2019-09-06 15:40:00,176.96,176.99,176.8,176.93,89931.0,167.9524,167.9809,167.8006,167.924,89931.0
2019-09-06 15:45:00,176.93,176.97,176.62,176.69,96492.0,167.924,167.9619,167.6298,167.6962,96492.0
2019-09-06 15:50:00,176.68,176.72,176.51,176.6,146874.0,167.6867,167.7247,167.5253,167.6108,146874.0
2019-09-06 15:55:00,176.6,176.65,176.41,176.65,309967.0,167.6108,167.6582,167.4304,167.6582,309967.0
2019-09-09 09:30:00,177.88,177.99,176.87,176.87,370044.0,168.8256,168.93,167.867,167.867,370044.0
2019-09-09 09:35:00,176.85,177.32,176.85,176.92,166820.0,167.848,168.2941,167.848,167.9145,166820.0
2019-09-09 09:40:00,176.95,177.32,176.9,177.21,96889.0,167.943,168.2941,167.8955,168.1897,96889.0
2019-09-09 09:45:00,177.17,177.3,177.04,177.19,90174.0,168.1518,168.2751,168.0284,168.1707,90174.0
2019-09-09 09:50:00,177.17,177.19,176.07,176.24,217418.0,168.1518,168.1707,167.1077,167.2691,217418.0
2019-09-09 09:55:00,176.25,176.32,175.86,176.05,212284.0,167.2786,167.345,166.9084,167.0888,212284.0
2019-09-09 10:00:00,176.03,176.79,176.03,176.75,162598.0,167.0698,167.7911,167.0698,167.7531,162598.0
2019-09-09 10:05:00,176.73,177.07,176.71,176.91,141499.0,167.7342,168.0568,167.7152,167.905,141499.0
2019-09-09 10:10:00,176.92,177.32,176.75,177.09,95851.0,167.9145,168.2941,167.7531,168.0758,95851.0
2019-09-09 10:15:00,177.13,177.31,176.91,176.91,89008.0,168.1138,168.2846,167.905,167.905,89008.0
2019-09-09 10:20:00,176.9,176.96,176.5,176.93,55967.0,167.8955,167.9524,167.5159,167.924,55967.0
2019-09-09 10:25:00,176.95,177.09,176.82,176.95,61724.0,167.943,168.0758,167.8196,167.943,61724.0
2019-09-09 10:30:00,176.99,177.01,176.71,176.97,80072.0,167.9809,167.9999,167.7152,167.9619,80072.0
2019-09-09 10:35:00,177.0,177.0,176.81,176.83,60843.0,167.9904,167.9904,167.8101,167.8291,60843.0
2019-09-09 10:40:00,176.82,177.28,176.81,177.11,53739.0,167.8196,168.2562,167.8101,168.0948,53739.0
2019-09-09 10:45:00,177.12,177.32,177.0,177.13,61692.0,168.1043,168.2941,167.9904,168.1138,61692.0
2019-09-09 10:50:00,177.15,177.32,177.09,177.29,62954.0,168.1328,168.2941,168.0758,168.2656,62954.0
2019-09-09 10:55:00,177.26,177.47,177.2,177.39,89328.0,168.2372,168.4365,168.1802,168.3606,89328.0
2019-09-09 11:00:00,177.4,177.69,177.38,177.54,104107.0,168.37,168.6453,168.3511,168.5029,104107.0
2019-09-09 11:05:00,177.5,177.56,177.25,177.3,40152.0,168.465,168.5219,168.2277,168.2751,40152.0
2019-09-09 11:10:00,177.31,177.45,177.06,177.43,29200.0,168.2846,168.4175,168.0474,168.3985,29200.0
2019-09-09 11:15:00,177.42,177.43,177.17,177.27,35053.0,168.389,168.3985,168.1518,168.2467,35053.0
2019-09-09 11:20:00,177.27,177.6,177.24,177.52,73324.0,168.2467,168.5599,168.2182,168.4839,73324.0
2019-09-09 11:25:00,177.53,177.74,177.44,177.63,46504.0,168.4934,168.6927,168.408,168.5883,46504.0
2019-09-09 11:30:00,177.64,177.89,177.61,177.84,100789.0,168.5978,168.8351,168.5694,168.7877,100789.0
2019-09-09 11:35:00,177.86,177.9,177.78,177.86,33607.0,168.8066,168.8446,168.7307,168.8066,33607.0
2019-09-09 11:40:00,177.84,177.94,177.55,177.76,81494.0,168.7877,168.8826,168.5124,168.7117,81494.0
2019-09-09 11:45:00,177.78,177.79,177.61,177.64,23248.0,168.7307,168.7402,168.5694,168.5978,23248.0
2019-09-09 11:50:00,177.64,177.72,177.45,177.5,38352.0,168.5978,168.6738,168.4175,168.465,38352.0
2019-09-09 11:55:00,177.5,177.73,177.45,177.68,30168.0,168.465,168.6832,168.4175,168.6358,30168.0
2019-09-09 12:00:00,177.69,177.72,177.53,177.65,29132.0,168.6453,168.6738,168.4934,168.6073,29132.0
2019-09-09 12:05:00,177.63,177.68,177.48,177.51,29193.0,168.5883,168.6358,168.446,168.4744,29193.0
2019-09-09 12:10:00,177.52,177.53,177.23,177.28,65244.0,168.4839,168.4934,168.2087,168.2562,65244.0
2019-09-09 12:15:00,177.27,177.41,177.16,177.31,52999.0,168.2467,168.3795,168.1423,168.2846,52999.0
2019-09-09 12:20:00,177.32,177.34,177.11,177.13,47187.0,168.2941,168.3131,168.0948,168.1138,47187.0
2019-09-09 12:25:00,177.13,177.13,176.96,177.0,48306.0,168.1138,168.1138,167.9524,167.9904,48306.0
2019-09-09 12:30:00,177.0,177.0,176.71,176.82,49256.0,167.9904,167.9904,167.7152,167.8196,49256.0
2019-09-09 12:35:00,176.81,176.81,176.33,176.53,62971.0,167.8101,167.8101,167.3545,167.5443,62971.0
2019-09-09 12:40:00,176.58,176.67,176.53,176.63,64264.0,167.5918,167.6772,167.5443,167.6392,64264.0
2019-09-09 12:45:00,176.64,176.64,176.51,176.51,39623.0,167.6487,167.6487,167.5253,167.5253,39623.0
2019-09-09 12:50:00,176.53,176.92,176.5,176.73,123416.0,167.5443,167.9145,167.5159,167.7342,123416.0
2019-09-09 12:55:00,176.74,176.76,176.59,176.72,30024.0,167.7436,167.7626,167.6013,167.7247,30024.0
2019-09-09 13:00:00,176.71,176.96,176.65,176.83,46192.0,167.7152,167.9524,167.6582,167.8291,46192.0
2019-09-09 13:05:00,176.86,176.96,176.78,176.96,20985.0,167.8575,167.9524,167.7816,167.9524,20985.0
2019-09-09 13:10:00,176.95,177.11,176.95,177.0,47491.0,167.943,168.0948,167.943,167.9904,47491.0
2019-09-09 13:15:00,177.01,177.1,176.92,177.08,26356.0,167.9999,168.0853,167.9145,168.0663,26356.0
2019-09-09 13:20:00,177.07,177.17,176.94,176.98,34025.0,168.0568,168.1518,167.9335,167.9714,34025.0
2019-09-09 13:25:00,176.94,177.03,176.94,176.97,42446.0,167.9335,168.0189,167.9335,167.9619,42446.0
2019-09-09 13:30:00,176.97,177.09,176.96,177.03,33454.0,167.9619,168.0758,167.9524,168.0189,33454.0
2019-09-09 13:35:00,177.02,177.03,176.59,176.77,51788.0,168.0094,168.0189,167.6013,167.7721,51788.0
2019-09-09 13:40:00,176.77,176.86,176.66,176.68,36926.0,167.7721,167.8575,167.6677,167.6867,36926.0
2019-09-09 13:45:00,176.66,176.86,176.65,176.8,18046.0,167.6677,167.8575,167.6582,167.8006,18046.0
2019-09-09 13:50:00,176.79,176.88,176.76,176.88,61347.0,167.7911,167.8765,167.7626,167.8765,61347.0
2019-09-09 13:55:00,176.87,176.92,176.81,176.82,27017.0,167.867,167.9145,167.8101,167.8196,27017.0
2019-09-09 14:00:00,176.82,176.9,176.71,176.88,22636.0,167.8196,167.8955,167.7152,167.8765,22636.0
2019-09-09 14:05:00,176.88,176.91,176.67,176.68,12469.0,167.8765,167.905,167.6772,167.6867,12469.0
2019-09-09 14:10:00,176.7,176.7,176.51,176.55,51273.0,167.7057,167.7057,167.5253,167.5633,51273.0
2019-09-09 14:15:00,176.54,176.57,176.41,176.41,50892.0,167.5538,167.5823,167.4304,167.4304,50892.0
2019-09-09 14:20:00,176.41,176.42,176.31,176.37,24420.0,167.4304,167.4399,167.3355,167.3925,24420.0
2019-09-09 14:25:00,176.36,176.44,176.31,176.31,43538.0,167.383,167.4589,167.3355,167.3355,43538.0
2019-09-09 14:30:00,176.3,176.39,176.21,176.36,32272.0,167.326,167.4115,167.2406,167.383,32272.0
2019-09-09 14:35:00,176.37,176.57,176.24,176.57,34804.0,167.3925,167.5823,167.2691,167.5823,34804.0
2019-09-09 14:40:00,176.54,176.81,176.54,176.72,34380.0,167.5538,167.8101,167.5538,167.7247,34380.0
2019-09-09 14:45:00,176.72,176.84,176.71,176.79,28732.0,167.7247,167.8386,167.7152,167.7911,28732.0
2019-09-09 14:50:00,176.79,176.91,176.74,176.79,31306.0,167.7911,167.905,167.7436,167.7911,31306.0
2019-09-09 14:55:00,176.77,176.87,176.75,176.82,28973.0,167.7721,167.867,167.7531,167.8196,28973.0
2019-09-09 15:00:00,176.8,177.1,176.72,177.08,55613.0,167.8006,168.0853,167.7247,168.0663,55613.0
2019-09-09 15:05:00,177.07,177.15,176.96,177.06,38708.0,168.0568,168.1328,167.9524,168.0474,38708.0
2019-09-09 15:10:00,177.07,177.31,177.07,177.3,52606.0,168.0568,168.2846,168.0568,168.2751,52606.0
2019-09-09 15:15:00,177.32,177.51,177.26,177.51,89426.0,168.2941,168.4744,168.2372,168.4744,89426.0
2019-09-09 15:20:00,177.49,177.53,177.3,177.32,36467.0,168.4555,168.4934,168.2751,168.2941,36467.0
2019-09-09 15:25:00,177.32,177.36,177.2,177.28,42715.0,168.2941,168.3321,168.1802,168.2562,42715.0
2019-09-09 15:30:00,177.29,177.4,177.21,177.39,47828.0,168.2656,168.37,168.1897,168.3606,47828.0
2019-09-09 15:35:00,177.39,177.42,177.26,177.29,66197.0,168.3606,168.389,168.2372,168.2656,66197.0
2019-09-09 15:40:00,177.29,177.34,177.25,177.29,42903.0,168.2656,168.3131,168.2277,168.2656,42903.0
2019-09-09 15:45:00,177.28,177.38,176.92,177.28,105137.0,168.2562,168.3511,167.9145,168.2562,105137.0
2019-09-09 15:50:00,177.29,177.66,177.28,177.65,151814.0,168.2656,168.6168,168.2562,168.6073,151814.0
2019-09-09 15:55:00,177.61,177.88,177.5,177.75,302320.0,168.5694,168.8256,168.465,168.7022,302320.0
2019-09-10 09:30:00,176.28,176.3,174.02,175.11,509704.0,167.3071,167.326,165.1621,166.1966,509704.0
2019-09-10 09:35:00,175.13,175.5,173.78,173.78,370531.0,166.2156,166.5668,164.9343,164.9343,370531.0
2019-09-10 09:40:00,173.78,174.55,173.75,174.35,276358.0,164.9343,165.6651,164.9058,165.4753,276358.0
2019-09-10 09:45:00,174.32,174.45,173.6,173.88,297286.0,165.4468,165.5702,164.7635,165.0292,297286.0
2019-09-10 09:50:00,173.85,173.89,173.1,173.18,218613.0,165.0007,165.0387,164.2889,164.3649,218613.0
2019-09-10 09:55:00,173.18,173.58,172.48,173.43,310050.0,164.3649,164.7445,163.7005,164.6021,310050.0
2019-09-10 10:00:00,173.42,173.44,172.8,172.97,166699.0,164.5926,164.6116,164.0042,164.1655,166699.0
2019-09-10 10:05:00,172.96,173.11,172.53,172.71,188326.0,164.1561,164.2984,163.7479,163.9188,188326.0
2019-09-10 10:10:00,172.68,173.16,172.22,173.05,270177.0,163.8903,164.3459,163.4537,164.2415,270177.0
2019-09-10 10:15:00,173.11,173.63,173.05,173.2,158313.0,164.2984,164.7919,164.2415,164.3838,158313.0
2019-09-10 10:20:00,173.2,173.73,173.14,173.63,127743.0,164.3838,164.8869,164.3269,164.7919,127743.0
2019-09-10 10:25:00,173.62,174.09,173.54,174.04,118303.0,164.7825,165.2285,164.7065,165.1811,118303.0
2019-09-10 10:30:00,174.05,174.2,173.63,173.86,148823.0,165.1906,165.3329,164.7919,165.0102,148823.0
2019-09-10 10:35:00,173.86,174.49,173.77,174.19,130419.0,165.0102,165.6082,164.9248,165.3234,130419.0
2019-09-10 10:40:00,174.24,174.39,174.12,174.36,83811.0,165.3709,165.5133,165.257,165.4848,83811.0
2019-09-10 10:45:00,174.36,174.38,174.11,174.16,99609.0,165.4848,165.5038,165.2475,165.295,99609.0
2019-09-10 10:50:00,174.15,174.28,173.67,173.8,143891.0,165.2855,165.4089,164.8299,164.9533,143891.0
2019-09-10 10:55:00,173.78,173.96,173.43,173.82,136039.0,164.9343,165.1051,164.6021,164.9723,136039.0
2019-09-10 11:00:00,173.81,174.01,173.68,173.97,71978.0,164.9628,165.1526,164.8394,165.1146,71978.0
2019-09-10 11:05:00,173.97,174.28,173.95,174.27,62113.0,165.1146,165.4089,165.0957,165.3994,62113.0
2019-09-10 11:10:00,174.25,174.3,173.78,173.86,91030.0,165.3804,165.4278,164.9343,165.0102,91030.0
2019-09-10 11:15:00,173.84,173.99,173.61,173.67,107565.0,164.9913,165.1336,164.773,164.8299,107565.0
2019-09-10 11:20:00,173.66,173.82,173.42,173.64,81598.0,164.8204,164.9723,164.5926,164.8014,81598.0
2019-09-10 11:25:00,173.61,173.64,173.43,173.53,55634.0,164.773,164.8014,164.6021,164.697,55634.0
2019-09-10 11:30:00,173.49,173.57,173.42,173.51,108426.0,164.6591,164.735,164.5926,164.6781,108426.0
2019-09-10 11:35:00,173.52,173.57,173.35,173.47,86381.0,164.6875,164.735,164.5262,164.6401,86381.0
2019-09-10 11:40:00,173.47,173.56,173.27,173.42,50467.0,164.6401,164.7255,164.4503,164.5926,50467.0
2019-09-10 11:45:00,173.42,174.68,173.41,174.47,233608.0,164.5926,165.7885,164.5831,165.5892,233608.0
2019-09-10 11:50:00,174.49,174.9,174.12,174.81,149324.0,165.6082,165.9973,165.257,165.9119,149324.0
2019-09-10 11:55:00,174.83,174.85,174.27,174.71,124761.0,165.9309,165.9498,165.3994,165.817,124761.0
2019-09-10 12:00:00,174.66,174.7,174.28,174.38,88586.0,165.7695,165.8075,165.4089,165.5038,88586.0
2019-09-10 12:05:00,174.34,174.6,174.21,174.55,52481.0,165.4658,165.7126,165.3424,165.6651,52481.0
2019-09-10 12:10:00,174.53,174.75,174.47,174.58,67669.0,165.6461,165.8549,165.5892,165.6936,67669.0
2019-09-10 12:15:00,174.59,174.79,174.53,174.6,40620.0,165.7031,165.8929,165.6461,165.7126,40620.0
2019-09-10 12:20:00,174.6,175.27,174.6,175.16,117594.0,165.7126,166.3485,165.7126,166.2441,117594.0
2019-09-10 12:25:00,175.16,175.4,175.06,175.28,86159.0,166.2441,166.4719,166.1492,166.358,86159.0
2019-09-10 12:30:00,175.29,175.29,174.78,174.81,53938.0,166.3674,166.3674,165.8834,165.9119,53938.0
2019-09-10 12:35:00,174.81,174.85,174.63,174.67,43676.0,165.9119,165.9498,165.741,165.779,43676.0
2019-09-10 12:40:00,174.67,174.75,174.56,174.66,32455.0,165.779,165.8549,165.6746,165.7695,32455.0
2019-09-10 12:45:00,174.67,175.06,174.64,174.94,74783.0,165.779,166.1492,165.7505,166.0353,74783.0
2019-09-10 12:50:00,174.93,175.15,174.82,174.99,51253.0,166.0258,166.2346,165.9214,166.0827,51253.0
2019-09-10 12:55:00,174.94,174.95,174.78,174.87,32744.0,166.0353,166.0448,165.8834,165.9688,32744.0
2019-09-10 13:00:00,174.86,174.86,174.68,174.7,30773.0,165.9593,165.9593,165.7885,165.8075,30773.0
2019-09-10 13:05:00,174.68,174.69,174.43,174.43,50516.0,165.7885,165.798,165.5512,165.5512,50516.0
2019-09-10 13:10:00,174.45,174.64,174.4,174.57,39610.0,165.5702,165.7505,165.5228,165.6841,39610.0
2019-09-10 13:15:00,174.58,174.58,174.12,174.17,33649.0,165.6936,165.6936,165.257,165.3045,33649.0
2019-09-10 13:20:00,174.16,174.32,174.09,174.3,47693.0,165.295,165.4468,165.2285,165.4278,47693.0
2019-09-10 13:25:00,174.3,174.31,174.22,174.27,30265.0,165.4278,165.4373,165.3519,165.3994,30265.0
2019-09-10 13:30:00,174.27,174.34,174.21,174.3,61452.0,165.3994,165.4658,165.3424,165.4278,61452.0
2019-09-10 13:35:00,174.29,174.34,174.14,174.25,33701.0,165.4184,165.4658,165.276,165.3804,33701.0
2019-09-10 13:40:00,174.25,174.26,174.03,174.05,36075.0,165.3804,165.3899,165.1716,165.1906,36075.0
2019-09-10 13:45:00,174.06,174.55,174.0,174.45,62431.0,165.2001,165.6651,165.1431,165.5702,62431.0
2019-09-10 13:50:00,174.48,174.54,174.32,174.37,25812.0,165.5987,165.6556,165.4468,165.4943,25812.0
2019-09-10 13:55:00,174.37,174.45,174.02,174.14,36954.0,165.4943,165.5702,165.1621,165.276,36954.0
2019-09-10 14:00:00,174.08,174.21,173.88,174.08,53904.0,165.219,165.3424,165.0292,165.219,53904.0
2019-09-10 14:05:00,174.06,174.22,174.01,174.1,24606.0,165.2001,165.3519,165.1526,165.238,24606.0
2019-09-10 14:10:00,174.07,174.16,174.04,174.09,26395.0,165.2095,165.295,165.1811,165.2285,26395.0
2019-09-10 14:15:00,174.09,174.09,173.97,174.01,36412.0,165.2285,165.2285,165.1146,165.1526,36412.0
2019-09-10 14:20:00,173.99,174.04,173.9,173.99,27620.0,165.1336,165.1811,165.0482,165.1336,27620.0
2019-09-10 14:25:00,173.99,174.05,173.8,173.89,26622.0,165.1336,165.1906,164.9533,165.0387,26622.0
2019-09-10 14:30:00,173.89,174.09,173.87,174.03,26193.0,165.0387,165.2285,165.0197,165.1716,26193.0
2019-09-10 14:35:00,174.03,174.14,173.94,173.98,34332.0,165.1716,165.276,165.0862,165.1241,34332.0
2019-09-10 14:40:00,174.0,174.09,173.9,174.07,33903.0,165.1431,165.2285,165.0482,165.2095,33903.0
2019-09-10 14:45:00,174.06,174.23,174.05,174.16,41675.0,165.2001,165.3614,165.1906,165.295,41675.0
2019-09-10 14:50:00,174.13,174.15,173.94,174.06,53594.0,165.2665,165.2855,165.0862,165.2001,53594.0
2019-09-10 14:55:00,174.06,174.2,174.03,174.17,27963.0,165.2001,165.3329,165.1716,165.3045,27963.0
2019-09-10 15:00:00,174.17,174.28,174.12,174.17,36698.0,165.3045,165.4089,165.257,165.3045,36698.0
2019-09-10 15:05:00,174.18,174.18,173.95,174.0,34763.0,165.314,165.314,165.0957,165.1431,34763.0
2019-09-10 15:10:00,174.0,174.05,173.93,173.93,32608.0,165.1431,165.1906,165.0767,165.0767,32608.0
2019-09-10 15:15:00,173.94,174.01,173.9,173.97,40185.0,165.0862,165.1526,165.0482,165.1146,40185.0
2019-09-10 15:20:00,173.98,174.0,173.9,173.97,38186.0,165.1241,165.1431,165.0482,165.1146,38186.0
2019-09-10 15:25:00,173.97,174.0,173.9,173.95,55250.0,165.1146,165.1431,165.0482,165.0957,55250.0
2019-09-10 15:30:00,173.95,174.06,173.9,174.05,86244.0,165.0957,165.2001,165.0482,165.1906,86244.0
2019-09-10 15:35:00,174.06,174.19,174.04,174.09,138529.0,165.2001,165.3234,165.1811,165.2285,138529.0
2019-09-10 15:40:00,174.1,174.57,174.1,174.55,86910.0,165.238,165.6841,165.238,165.6651,86910.0
2019-09-10 15:45:00,174.55,174.62,174.29,174.31,110251.0,165.6651,165.7316,165.4184,165.4373,110251.0
2019-09-10 15:50:00,174.33,174.48,174.3,174.31,131088.0,165.4563,165.5987,165.4278,165.4373,131088.0
2019-09-10 15:55:00,174.32,175.0,174.31,174.99,432423.0,165.4468,166.0922,165.4373,166.0827,432423.0
2019-09-11 09:30:00,176.0,176.04,174.39,175.19,443856.0,167.0413,167.0793,165.5133,166.2725,443856.0
2019-09-11 09:35:00,175.23,175.72,174.15,175.44,303308.0,166.3105,166.7756,165.2855,166.5098,303308.0
2019-09-11 09:40:00,175.47,175.72,175.04,175.1,244384.0,166.5383,166.7756,166.1302,166.1871,244384.0
2019-09-11 09:45:00,175.1,175.4,174.61,174.92,133178.0,166.1871,166.4719,165.7221,166.0163,133178.0
2019-09-11 09:50:00,174.93,175.42,174.82,175.35,154375.0,166.0258,166.4908,165.9214,166.4244,154375.0
2019-09-11 09:55:00,175.38,175.4,174.86,175.03,128060.0,166.4529,166.4719,165.9593,166.1207,128060.0
2019-09-11 10:00:00,175.09,175.89,175.07,175.78,118005.0,166.1776,166.9369,166.1586,166.8325,118005.0
2019-09-11 10:05:00,175.79,176.2,175.69,176.13,147718.0,166.842,167.2311,166.7471,167.1647,147718.0
2019-09-11 10:10:00,176.13,176.18,175.84,175.99,67582.0,167.1647,167.2121,166.8895,167.0318,67582.0
2019-09-11 10:15:00,175.99,176.04,175.82,175.98,48819.0,167.0318,167.0793,166.8705,167.0223,48819.0
2019-09-11 10:20:00,175.98,176.02,175.64,175.9,52829.0,167.0223,167.0603,166.6996,166.9464,52829.0
2019-09-11 10:25:00,175.88,176.12,175.8,175.96,71560.0,166.9274,167.1552,166.8515,167.0033,71560.0
2019-09-11 10:30:00,175.95,176.18,175.88,176.0,71717.0,166.9939,167.2121,166.9274,167.0413,71717.0
2019-09-11 10:35:00,176.0,176.16,175.92,176.02,83573.0,167.0413,167.1932,166.9654,167.0603,83573.0
2019-09-11 10:40:00,176.03,176.05,175.63,175.71,92108.0,167.0698,167.0888,166.6901,166.7661,92108.0
2019-09-11 10:45:00,175.73,175.77,175.5,175.74,52673.0,166.7851,166.823,166.5668,166.7945,52673.0
2019-09-11 10:50:00,175.72,176.15,175.72,176.13,78954.0,166.7756,167.1837,166.7756,167.1647,78954.0
2019-09-11 10:55:00,176.16,176.58,176.16,176.53,193735.0,167.1932,167.5918,167.1932,167.5443,193735.0
2019-09-11 11:00:00,176.53,176.62,176.4,176.4,75854.0,167.5443,167.6298,167.4209,167.4209,75854.0
2019-09-11 11:05:00,176.4,176.58,176.25,176.32,52547.0,167.4209,167.5918,167.2786,167.345,52547.0
2019-09-11 11:10:00,176.3,176.47,176.13,176.21,65815.0,167.326,167.4874,167.1647,167.2406,65815.0
2019-09-11 11:15:00,176.25,176.36,176.18,176.26,31770.0,167.2786,167.383,167.2121,167.2881,31770.0
2019-09-11 11:20:00,176.25,176.5,176.24,176.35,40389.0,167.2786,167.5159,167.2691,167.3735,40389.0
2019-09-11 11:25:00,176.37,176.38,176.1,176.26,50261.0,167.3925,167.402,167.1362,167.2881,50261.0
2019-09-11 11:30:00,176.28,176.45,176.28,176.38,38691.0,167.3071,167.4684,167.3071,167.402,38691.0
2019-09-11 11:35:00,176.38,176.47,176.32,176.34,43360.0,167.402,167.4874,167.345,167.364,43360.0
2019-09-11 11:40:00,176.34,176.4,176.13,176.28,53948.0,167.364,167.4209,167.1647,167.3071,53948.0
2019-09-11 11:45:00,176.29,176.32,176.18,176.18,55908.0,167.3165,167.345,167.2121,167.2121,55908.0
2019-09-11 11:50:00,176.19,176.49,176.18,176.47,84964.0,167.2216,167.5064,167.2121,167.4874,84964.0
2019-09-11 11:55:00,176.47,176.48,176.31,176.45,25190.0,167.4874,167.4969,167.3355,167.4684,25190.0
2019-09-11 12:00:00,176.47,176.59,176.44,176.51,56581.0,167.4874,167.6013,167.4589,167.5253,56581.0
2019-09-11 12:05:00,176.51,176.64,176.49,176.6,44542.0,167.5253,167.6487,167.5064,167.6108,44542.0
2019-09-11 12:10:00,176.62,176.66,176.49,176.58,42945.0,167.6298,167.6677,167.5064,167.5918,42945.0
2019-09-11 12:15:00,176.59,176.63,176.43,176.43,34959.0,167.6013,167.6392,167.4494,167.4494,34959.0
2019-09-11 12:20:00,176.42,176.43,176.21,176.3,40744.0,167.4399,167.4494,167.2406,167.326,40744.0
2019-09-11 12:25:00,176.3,176.31,176.12,176.17,44290.0,167.326,167.3355,167.1552,167.2027,44290.0
2019-09-11 12:30:00,176.17,176.34,176.14,176.32,30219.0,167.2027,167.364,167.1742,167.345,30219.0
2019-09-11 12:35:00,176.34,176.42,176.33,176.34,24045.0,167.364,167.4399,167.3545,167.364,24045.0
2019-09-11 12:40:00,176.36,176.38,176.21,176.3,48560.0,167.383,167.402,167.2406,167.326,48560.0
2019-09-11 12:45:00,176.3,176.31,176.17,176.19,24465.0,167.326,167.3355,167.2027,167.2216,24465.0
2019-09-11 12:50:00,176.17,176.18,175.95,175.95,81056.0,167.2027,167.2121,166.9939,166.9939,81056.0
2019-09-11 12:55:00,175.95,176.23,175.95,176.07,42783.0,166.9939,167.2596,166.9939,167.1077,42783.0
2019-09-11 13:00:00,176.06,176.14,175.95,176.0,36128.0,167.0983,167.1742,166.9939,167.0413,36128.0
2019-09-11 13:05:00,175.99,176.07,175.8,175.8,37181.0,167.0318,167.1077,166.8515,166.8515,37181.0
2019-09-11 13:10:00,175.77,175.97,175.73,175.92,32622.0,166.823,167.0128,166.7851,166.9654,32622.0
2019-09-11 13:15:00,175.92,175.92,175.78,175.82,25094.0,166.9654,166.9654,166.8325,166.8705,25094.0
2019-09-11 13:20:00,175.86,175.97,175.82,175.95,19847.0,166.9084,167.0128,166.8705,166.9939,19847.0
2019-09-11 13:25:00,175.95,176.0,175.72,175.74,31586.0,166.9939,167.0413,166.7756,166.7945,31586.0
2019-09-11 13:30:00,175.75,175.89,175.69,175.87,25231.0,166.804,166.9369,166.7471,166.9179,25231.0
2019-09-11 13:35:00,175.89,176.05,175.85,176.03,31818.0,166.9369,167.0888,166.8989,167.0698,31818.0
2019-09-11 13:40:00,176.06,176.11,175.87,175.88,27061.0,167.0983,167.1457,166.9179,166.9274,27061.0
2019-09-11 13:45:00,175.9,175.93,175.82,175.86,20292.0,166.9464,166.9749,166.8705,166.9084,20292.0
2019-09-11 13:50:00,175.87,175.89,175.74,175.75,41073.0,166.9179,166.9369,166.7945,166.804,41073.0
2019-09-11 13:55:00,175.75,175.88,175.68,175.84,57139.0,166.804,166.9274,166.7376,166.8895,57139.0
2019-09-11 14:00:00,175.85,175.92,175.82,175.83,30163.0,166.8989,166.9654,166.8705,166.88,30163.0
2019-09-11 14:05:00,175.85,176.06,175.8,176.06,31693.0,166.8989,167.0983,166.8515,167.0983,31693.0
2019-09-11 14:10:00,176.03,176.14,176.0,176.07,29672.0,167.0698,167.1742,167.0413,167.1077,29672.0
2019-09-11 14:15:00,176.08,176.17,176.06,176.12,23346.0,167.1172,167.2027,167.0983,167.1552,23346.0
2019-09-11 14:20:00,176.11,176.23,176.1,176.22,20645.0,167.1457,167.2596,167.1362,167.2501,20645.0
2019-09-11 14:25:00,176.21,176.27,176.16,176.22,24273.0,167.2406,167.2976,167.1932,167.2501,24273.0
2019-09-11 14:30:00,176.21,176.23,175.99,176.0,33334.0,167.2406,167.2596,167.0318,167.0413,33334.0
2019-09-11 14:35:00,176.0,176.11,175.95,176.09,37684.0,167.0413,167.1457,166.9939,167.1267,37684.0
2019-09-11 14:40:00,176.11,176.2,176.05,176.13,18972.0,167.1457,167.2311,167.0888,167.1647,18972.0
2019-09-11 14:45:00,176.13,176.17,175.9,175.95,21066.0,167.1647,167.2027,166.9464,166.9939,21066.0
2019-09-11 14:50:00,175.93,175.96,175.81,175.83,69145.0,166.9749,167.0033,166.861,166.88,69145.0
2019-09-11 14:55:00,175.84,175.87,175.71,175.85,30626.0,166.8895,166.9179,166.7661,166.8989,30626.0
2019-09-11 15:00:00,175.87,175.98,175.87,175.93,27051.0,166.9179,167.0223,166.9179,166.9749,27051.0
2019-09-11 15:05:00,175.92,175.96,175.84,175.9,20639.0,166.9654,167.0033,166.8895,166.9464,20639.0
2019-09-11 15:10:00,175.91,176.07,175.89,176.06,66901.0,166.9559,167.1077,166.9369,167.0983,66901.0
2019-09-11 15:15:00,176.06,176.19,176.05,176.18,38709.0,167.0983,167.2216,167.0888,167.2121,38709.0
2019-09-11 15:20:00,176.16,176.25,176.12,176.19,53158.0,167.1932,167.2786,167.1552,167.2216,53158.0
2019-09-11 15:25:00,176.21,176.37,176.21,176.26,56321.0,167.2406,167.3925,167.2406,167.2881,56321.0
2019-09-11 15:30:00,176.27,176.3,176.2,176.21,30796.0,167.2976,167.326,167.2311,167.2406,30796.0
2019-09-11 15:35:00,176.21,176.38,176.1,176.38,75063.0,167.2406,167.402,167.1362,167.402,75063.0
2019-09-11 15:40:00,176.35,176.49,176.27,176.32,96517.0,167.3735,167.5064,167.2976,167.345,96517.0
2019-09-11 15:45:00,176.32,176.32,175.81,175.91,116572.0,167.345,167.345,166.861,166.9559,116572.0
2019-09-11 15:50:00,175.92,176.2,175.92,176.02,111256.0,166.9654,167.2311,166.9654,167.0603,111256.0
2019-09-11 15:55:00,176.03,176.14,175.78,176.13,225492.0,167.0698,167.1742,166.8325,167.1647,225492.0
2019-09-12 09:30:00,177.89,178.08,177.35,177.94,409415.0,168.8351,169.0154,168.3226,168.8826,409415.0
2019-09-12 09:35:00,177.92,178.76,177.85,178.62,466621.0,168.8636,169.6608,168.7971,169.5279,466621.0
2019-09-12 09:40:00,178.62,178.7,177.65,177.91,193768.0,169.5279,169.6039,168.6073,168.8541,193768.0
2019-09-12 09:45:00,177.91,177.97,177.14,177.31,171771.0,168.8541,168.911,168.1233,168.2846,171771.0
2019-09-12 09:50:00,177.31,177.8,177.0,177.58,198622.0,168.2846,168.7497,167.9904,168.5409,198622.0
2019-09-12 09:55:00,177.6,177.73,177.46,177.61,66489.0,168.5599,168.6832,168.427,168.5694,66489.0
2019-09-12 10:00:00,177.65,178.47,177.36,178.31,141360.0,168.6073,169.3856,168.3321,169.2337,141360.0
2019-09-12 10:05:00,178.28,178.55,178.12,178.37,145196.0,169.2053,169.4615,169.0534,169.2907,145196.0
2019-09-12 10:10:00,178.36,179.9,178.02,178.71,796541.0,169.2812,170.7428,168.9585,169.6134,796541.0
2019-09-12 10:15:00,178.63,180.0,178.63,179.94,595193.0,169.5374,170.8377,169.5374,170.7808,595193.0
2019-09-12 10:20:00,179.97,180.2,179.36,179.82,728982.0,170.8092,171.0275,170.2303,170.6669,728982.0
2019-09-12 10:25:00,179.85,180.16,179.7,180.15,244680.0,170.6953,170.9896,170.553,170.9801,244680.0
2019-09-12 10:30:00,180.03,180.5,179.42,179.87,387644.0,170.8662,171.3123,170.2872,170.7143,387644.0
2019-09-12 10:35:00,179.84,179.92,179.15,179.79,215764.0,170.6858,170.7618,170.031,170.6384,215764.0
2019-09-12 10:40:00,179.76,179.88,179.16,179.22,112205.0,170.6099,170.7238,170.0405,170.0974,112205.0
2019-09-12 10:45:00,179.18,179.85,179.16,179.81,131384.0,170.0594,170.6953,170.0405,170.6574,131384.0
2019-09-12 10:50:00,179.81,179.93,178.23,178.46,481830.0,170.6574,170.7713,169.1578,169.3761,481830.0
2019-09-12 10:55:00,178.48,178.49,177.56,178.0,272108.0,169.3951,169.4046,168.5219,168.9395,272108.0
2019-09-12 11:00:00,178.02,178.15,177.82,178.0,235359.0,168.9585,169.0819,168.7687,168.9395,235359.0
2019-09-12 11:05:00,178.05,178.09,177.71,178.04,200733.0,168.987,169.0249,168.6643,168.9775,200733.0
2019-09-12 11:10:00,178.04,178.73,177.9,178.69,100638.0,168.9775,169.6323,168.8446,169.5944,100638.0
2019-09-12 11:15:00,178.72,178.9,178.55,178.76,64646.0,169.6229,169.7937,169.4615,169.6608,64646.0
2019-09-12 11:20:00,178.78,179.0,178.69,178.81,65250.0,169.6798,169.8886,169.5944,169.7083,65250.0
2019-09-12 11:25:00,178.82,178.9,178.67,178.79,73598.0,169.7178,169.7937,169.5754,169.6893,73598.0
2019-09-12 11:30:00,178.81,179.09,178.78,178.92,117360.0,169.7083,169.974,169.6798,169.8127,117360.0
2019-09-12 11:35:00,178.93,179.25,178.9,179.19,83445.0,169.8222,170.1259,169.7937,170.0689,83445.0
2019-09-12 11:40:00,179.2,179.37,179.1,179.3,71792.0,170.0784,170.2398,169.9835,170.1733,71792.0
2019-09-12 11:45:00,179.34,179.45,179.09,179.3,70430.0,170.2113,170.3157,169.974,170.1733,70430.0
2019-09-12 11:50:00,179.27,179.48,179.24,179.35,59557.0,170.1449,170.3442,170.1164,170.2208,59557.0
2019-09-12 11:55:00,179.34,179.52,179.19,179.37,56822.0,170.2113,170.3821,170.0689,170.2398,56822.0
2019-09-12 12:00:00,179.35,179.51,179.18,179.24,79061.0,170.2208,170.3726,170.0594,170.1164,79061.0
2019-09-12 12:05:00,179.21,179.24,178.89,178.89,64936.0,170.0879,170.1164,169.7842,169.7842,64936.0
2019-09-12 12:10:00,178.91,179.11,178.86,178.89,52327.0,169.8032,169.993,169.7557,169.7842,52327.0
2019-09-12 12:15:00,178.89,178.9,178.55,178.74,76184.0,169.7842,169.7937,169.4615,169.6418,76184.0
2019-09-12 12:20:00,178.76,178.9,178.62,178.62,67690.0,169.6608,169.7937,169.5279,169.5279,67690.0
2019-09-12 12:25:00,178.62,178.72,178.55,178.61,56398.0,169.5279,169.6229,169.4615,169.5185,56398.0
2019-09-12 12:30:00,178.59,178.64,178.25,178.28,61148.0,169.4995,169.5469,169.1768,169.2053,61148.0
2019-09-12 12:35:00,178.3,178.46,178.26,178.39,56142.0,169.2242,169.3761,169.1863,169.3097,56142.0
2019-09-12 12:40:00,178.38,178.5,178.33,178.46,60521.0,169.3002,169.4141,169.2527,169.3761,60521.0
2019-09-12 12:45:00,178.45,178.5,178.39,178.45,34129.0,169.3666,169.4141,169.3097,169.3666,34129.0
2019-09-12 12:50:00,178.45,178.5,178.35,178.48,46329.0,169.3666,169.4141,169.2717,169.3951,46329.0
2019-09-12 12:55:00,178.49,178.53,178.41,178.41,47738.0,169.4046,169.4425,169.3286,169.3286,47738.0
2019-09-12 13:00:00,178.43,178.75,178.42,178.56,81117.0,169.3476,169.6513,169.3381,169.471,81117.0
2019-09-12 13:05:00,178.57,178.72,178.49,178.55,61845.0,169.4805,169.6229,169.4046,169.4615,61845.0
2019-09-12 13:10:00,178.55,178.67,178.45,178.46,41951.0,169.4615,169.5754,169.3666,169.3761,41951.0
2019-09-12 13:15:00,178.49,178.49,178.09,178.39,63699.0,169.4046,169.4046,169.0249,169.3097,63699.0
2019-09-12 13:20:00,178.41,178.5,178.34,178.39,33181.0,169.3286,169.4141,169.2622,169.3097,33181.0
2019-09-12 13:25:00,178.39,178.45,178.35,178.4,26170.0,169.3097,169.3666,169.2717,169.3191,26170.0
2019-09-12 13:30:00,178.39,178.45,178.35,178.37,39096.0,169.3097,169.3666,169.2717,169.2907,39096.0
2019-09-12 13:35:00,178.39,178.43,178.08,178.18,38579.0,169.3097,169.3476,169.0154,169.1103,38579.0
2019-09-12 13:40:00,178.18,178.21,178.02,178.16,64379.0,169.1103,169.1388,168.9585,169.0914,64379.0
2019-09-12 13:45:00,178.16,178.19,177.92,178.01,90269.0,169.0914,169.1198,168.8636,168.949,90269.0
2019-09-12 13:50:00,178.03,178.06,177.92,177.92,30325.0,168.968,168.9965,168.8636,168.8636,30325.0
2019-09-12 13:55:00,177.91,177.91,177.52,177.53,138473.0,168.8541,168.8541,168.4839,168.4934,138473.0
2019-09-12 14:00:00,177.55,177.91,177.52,177.85,39812.0,168.5124,168.8541,168.4839,168.7971,39812.0
2019-09-12 14:05:00,177.87,178.05,177.81,178.03,45953.0,168.8161,168.987,168.7592,168.968,45953.0
2019-09-12 14:10:00,178.03,178.33,178.02,178.25,63121.0,168.968,169.2527,168.9585,169.1768,63121.0
2019-09-12 14:15:00,178.23,178.41,178.18,178.34,36671.0,169.1578,169.3286,169.1103,169.2622,36671.0
2019-09-12 14:20:00,178.33,178.53,178.32,178.45,72078.0,169.2527,169.4425,169.2432,169.3666,72078.0
2019-09-12 14:25:00,178.45,178.64,178.44,178.55,78771.0,169.3666,169.5469,169.3571,169.4615,78771.0
2019-09-12 14:30:00,178.54,178.77,178.49,178.69,62457.0,169.452,169.6703,169.4046,169.5944,62457.0
2019-09-12 14:35:00,178.69,178.71,178.5,178.58,48605.0,169.5944,169.6134,169.4141,169.49,48605.0
2019-09-12 14:40:00,178.57,178.7,178.56,178.7,52152.0,169.4805,169.6039,169.471,169.6039,52152.0
2019-09-12 14:45:00,178.72,178.87,178.63,178.79,74873.0,169.6229,169.7652,169.5374,169.6893,74873.0
2019-09-12 14:50:00,178.79,179.0,178.77,178.99,85598.0,169.6893,169.8886,169.6703,169.8791,85598.0
2019-09-12 14:55:00,178.96,179.02,178.86,178.9,61597.0,169.8506,169.9076,169.7557,169.7937,61597.0
2019-09-12 15:00:00,178.9,178.9,178.56,178.61,67243.0,169.7937,169.7937,169.471,169.5185,67243.0
2019-09-12 15:05:00,178.6,178.77,178.58,178.76,39543.0,169.509,169.6703,169.49,169.6608,39543.0
2019-09-12 15:10:00,178.74,178.76,178.61,178.66,38973.0,169.6418,169.6608,169.5185,169.5659,38973.0
2019-09-12 15:15:00,178.66,178.72,178.47,178.54,57522.0,169.5659,169.6229,169.3856,169.452,57522.0
2019-09-12 15:20:00,178.53,178.63,178.5,178.53,35361.0,169.4425,169.5374,169.4141,169.4425,35361.0
2019-09-12 15:25:00,178.49,178.6,178.43,178.45,31667.0,169.4046,169.509,169.3476,169.3666,31667.0
2019-09-12 15:30:00,178.46,178.51,178.27,178.34,85103.0,169.3761,169.4235,169.1958,169.2622,85103.0
2019-09-12 15:35:00,178.34,178.66,178.32,178.57,56528.0,169.2622,169.5659,169.2432,169.4805,56528.0
2019-09-12 15:40:00,178.56,178.59,178.43,178.52,52438.0,169.471,169.4995,169.3476,169.433,52438.0
2019-09-12 15:45:00,178.53,178.55,178.39,178.41,98972.0,169.4425,169.4615,169.3097,169.3286,98972.0
2019-09-12 15:50:00,178.4,178.5,178.27,178.32,157631.0,169.3191,169.4141,169.1958,169.2432,157631.0
2019-09-12 15:55:00,178.31,178.4,178.02,178.3,401674.0,169.2337,169.3191,168.9585,169.2242,401674.0
2019-09-13 09:30:00,179.74,179.75,178.81,179.26,415478.0,170.5909,170.6004,169.7083,170.1354,415478.0
2019-09-13 09:35:00,179.21,179.45,178.75,179.4,203878.0,170.0879,170.3157,169.6513,170.2682,203878.0
2019-09-13 09:40:00,179.36,179.73,178.93,178.99,180313.0,170.2303,170.5814,169.8222,169.8791,180313.0
2019-09-13 09:45:00,179.0,179.54,178.93,179.31,131607.0,169.8886,170.4011,169.8222,170.1828,131607.0
2019-09-13 09:50:00,179.3,179.99,179.29,179.8,265336.0,170.1733,170.8282,170.1638,170.6479,265336.0
2019-09-13 09:55:00,179.78,180.0,179.52,179.91,208760.0,170.6289,170.8377,170.3821,170.7523,208760.0
2019-09-13 10:00:00,179.94,180.0,179.64,179.65,356083.0,170.7808,170.8377,170.496,170.5055,356083.0
2019-09-13 10:05:00,179.67,179.99,179.64,179.8,142150.0,170.5245,170.8282,170.496,170.6479,142150.0
2019-09-13 10:10:00,179.81,179.97,179.71,179.84,109776.0,170.6574,170.8092,170.5625,170.6858,109776.0
2019-09-13 10:15:00,179.83,179.94,179.72,179.88,92635.0,170.6764,170.7808,170.572,170.7238,92635.0
2019-09-13 10:20:00,179.88,180.0,179.76,179.97,158856.0,170.7238,170.8377,170.6099,170.8092,158856.0
2019-09-13 10:25:00,179.98,180.0,179.81,179.93,116198.0,170.8187,170.8377,170.6574,170.7713,116198.0
2019-09-13 10:30:00,179.92,179.97,179.61,179.74,194078.0,170.7618,170.8092,170.4676,170.5909,194078.0
2019-09-13 10:35:00,179.72,179.75,179.42,179.64,121285.0,170.572,170.6004,170.2872,170.496,121285.0
2019-09-13 10:40:00,179.66,179.81,179.62,179.79,68171.0,170.515,170.6574,170.477,170.6384,68171.0
2019-09-13 10:45:00,179.77,179.91,179.7,179.85,122551.0,170.6194,170.7523,170.553,170.6953,122551.0
2019-09-13 10:50:00,179.85,180.0,179.82,179.97,119765.0,170.6953,170.8377,170.6669,170.8092,119765.0
2019-09-13 10:55:00,180.0,180.0,179.93,179.99,141265.0,170.8377,170.8377,170.7713,170.8282,141265.0
2019-09-13 11:00:00,179.99,180.0,179.87,179.97,200943.0,170.8282,170.8377,170.7143,170.8092,200943.0
2019-09-13 11:05:00,179.96,180.18,179.7,179.76,313187.0,170.7997,171.0085,170.553,170.6099,313187.0
2019-09-13 11:10:00,179.75,179.94,179.62,179.77,111843.0,170.6004,170.7808,170.477,170.6194,111843.0
2019-09-13 11:15:00,179.78,179.87,179.71,179.76,65318.0,170.6289,170.7143,170.5625,170.6099,65318.0
2019-09-13 11:20:00,179.77,179.77,179.52,179.65,106126.0,170.6194,170.6194,170.3821,170.5055,106126.0
2019-09-13 11:25:00,179.65,179.69,179.16,179.28,128797.0,170.5055,170.5435,170.0405,170.1544,128797.0
2019-09-13 11:30:00,179.26,179.5,179.21,179.27,111439.0,170.1354,170.3632,170.0879,170.1449,111439.0
2019-09-13 11:35:00,179.26,179.35,179.04,179.15,71441.0,170.1354,170.2208,169.9266,170.031,71441.0
2019-09-13 11:40:00,179.17,179.24,179.12,179.13,71468.0,170.05,170.1164,170.0025,170.012,71468.0
2019-09-13 11:45:00,179.14,179.17,178.95,179.14,129893.0,170.0215,170.05,169.8411,170.0215,129893.0
2019-09-13 11:50:00,179.14,179.32,179.06,179.12,92901.0,170.0215,170.1923,169.9456,170.0025,92901.0
2019-09-13 11:55:00,179.13,179.46,179.13,179.45,90257.0,170.012,170.3252,170.012,170.3157,90257.0
2019-09-13 12:00:00,179.45,179.63,179.37,179.54,97567.0,170.3157,170.4865,170.2398,170.4011,97567.0
2019-09-13 12:05:00,179.53,179.65,179.5,179.65,53258.0,170.3916,170.5055,170.3632,170.5055,53258.0
2019-09-13 12:10:00,179.65,179.65,179.46,179.56,53810.0,170.5055,170.5055,170.3252,170.4201,53810.0
2019-09-13 12:15:00,179.57,179.62,179.42,179.47,52642.0,170.4296,170.477,170.2872,170.3347,52642.0
2019-09-13 12:20:00,179.48,179.48,179.17,179.23,47982.0,170.3442,170.3442,170.05,170.1069,47982.0
2019-09-13 12:25:00,179.24,179.29,179.1,179.24,60010.0,170.1164,170.1638,169.9835,170.1164,60010.0
2019-09-13 12:30:00,179.21,179.41,179.19,179.35,44775.0,170.0879,170.2777,170.0689,170.2208,44775.0
2019-09-13 12:35:00,179.37,179.44,179.26,179.34,36671.0,170.2398,170.3062,170.1354,170.2113,36671.0
2019-09-13 12:40:00,179.34,179.39,179.2,179.26,35991.0,170.2113,170.2588,170.0784,170.1354,35991.0
2019-09-13 12:45:00,179.27,179.29,179.15,179.18,28108.0,170.1449,170.1638,170.031,170.0594,28108.0
2019-09-13 12:50:00,179.19,179.33,179.12,179.24,69328.0,170.0689,170.2018,170.0025,170.1164,69328.0
2019-09-13 12:55:00,179.23,179.39,179.21,179.28,42473.0,170.1069,170.2588,170.0879,170.1544,42473.0
2019-09-13 13:00:00,179.28,179.34,179.2,179.25,33053.0,170.1544,170.2113,170.0784,170.1259,33053.0
2019-09-13 13:05:00,179.24,179.36,179.2,179.33,52057.0,170.1164,170.2303,170.0784,170.2018,52057.0
2019-09-13 13:10:00,179.32,179.4,179.29,179.4,45188.0,170.1923,170.2682,170.1638,170.2682,45188.0
2019-09-13 13:15:00,179.39,179.48,179.37,179.42,24569.0,170.2588,170.3442,170.2398,170.2872,24569.0
2019-09-13 13:20:00,179.42,179.54,179.36,179.47,59273.0,170.2872,170.4011,170.2303,170.3347,59273.0
2019-09-13 13:25:00,179.45,179.48,179.4,179.44,27946.0,170.3157,170.3442,170.2682,170.3062,27946.0
2019-09-13 13:30:00,179.45,179.45,179.31,179.41,23881.0,170.3157,170.3157,170.1828,170.2777,23881.0
2019-09-13 13:35:00,179.42,179.47,179.25,179.31,37302.0,170.2872,170.3347,170.1259,170.1828,37302.0
2019-09-13 13:40:00,179.3,179.31,179.05,179.09,42874.0,170.1733,170.1828,169.9361,169.974,42874.0
2019-09-13 13:45:00,179.09,179.27,179.02,179.27,33729.0,169.974,170.1449,169.9076,170.1449,33729.0
2019-09-13 13:50:00,179.28,179.34,179.18,179.26,35046.0,170.1544,170.2113,170.0594,170.1354,35046.0
2019-09-13 13:55:00,179.25,179.26,179.03,179.05,22270.0,170.1259,170.1354,169.9171,169.9361,22270.0
2019-09-13 14:00:00,179.03,179.17,179.03,179.11,30934.0,169.9171,170.05,169.9171,169.993,30934.0
2019-09-13 14:05:00,179.12,179.25,179.1,179.23,28323.0,170.0025,170.1259,169.9835,170.1069,28323.0
2019-09-13 14:10:00,179.22,179.22,179.08,179.11,33778.0,170.0974,170.0974,169.9645,169.993,33778.0
2019-09-13 14:15:00,179.12,179.15,179.05,179.08,36134.0,170.0025,170.031,169.9361,169.9645,36134.0
2019-09-13 14:20:00,179.08,179.19,179.06,179.17,30065.0,169.9645,170.0689,169.9456,170.05,30065.0
2019-09-13 14:25:00,179.17,179.18,179.07,179.13,29135.0,170.05,170.0594,169.955,170.012,29135.0
2019-09-13 14:30:00,179.15,179.29,179.12,179.27,39530.0,170.031,170.1638,170.0025,170.1449,39530.0
2019-09-13 14:35:00,179.27,179.38,179.2,179.25,34671.0,170.1449,170.2493,170.0784,170.1259,34671.0
2019-09-13 14:40:00,179.23,179.36,179.23,179.3,30677.0,170.1069,170.2303,170.1069,170.1733,30677.0
2019-09-13 14:45:00,179.3,179.41,179.29,179.32,36309.0,170.1733,170.2777,170.1638,170.1923,36309.0
2019-09-13 14:50:00,179.33,179.35,179.24,179.29,34821.0,170.2018,170.2208,170.1164,170.1638,34821.0
2019-09-13 14:55:00,179.29,179.48,179.29,179.44,45156.0,170.1638,170.3442,170.1638,170.3062,45156.0
2019-09-13 15:00:00,179.43,179.43,179.27,179.34,52183.0,170.2967,170.2967,170.1449,170.2113,52183.0
2019-09-13 15:05:00,179.35,179.35,179.03,179.06,70969.0,170.2208,170.2208,169.9171,169.9456,70969.0
2019-09-13 15:10:00,179.05,179.09,178.83,178.89,103888.0,169.9361,169.974,169.7273,169.7842,103888.0
2019-09-13 15:15:00,178.86,178.86,178.61,178.8,103768.0,169.7557,169.7557,169.5185,169.6988,103768.0
2019-09-13 15:20:00,178.79,178.91,178.73,178.9,40605.0,169.6893,169.8032,169.6323,169.7937,40605.0
2019-09-13 15:25:00,178.88,178.91,178.84,178.9,54675.0,169.7747,169.8032,169.7367,169.7937,54675.0
2019-09-13 15:30:00,178.9,178.92,178.8,178.87,70417.0,169.7937,169.8127,169.6988,169.7652,70417.0
2019-09-13 15:35:00,178.87,178.97,178.83,178.89,50545.0,169.7652,169.8601,169.7273,169.7842,50545.0
2019-09-13 15:40:00,178.88,178.98,178.73,178.81,83260.0,169.7747,169.8696,169.6323,169.7083,83260.0
2019-09-13 15:45:00,178.81,179.23,178.81,179.22,131597.0,169.7083,170.1069,169.7083,170.0974,131597.0
2019-09-13 15:50:00,179.2,179.29,179.08,179.18,158836.0,170.0784,170.1638,169.9645,170.0594,158836.0
2019-09-13 15:55:00,179.18,179.25,179.05,179.17,263844.0,170.0594,170.1259,169.9361,170.05,263844.0
2019-09-16 09:30:00,177.75,179.0,177.63,178.78,470800.0,168.7022,169.8886,168.5883,169.6798,470800.0
2019-09-16 09:35:00,178.79,179.17,178.42,178.54,266829.0,169.6893,170.05,169.3381,169.452,266829.0
2019-09-16 09:40:00,178.53,178.9,178.49,178.63,151838.0,169.4425,169.7937,169.4046,169.5374,151838.0
2019-09-16 09:45:00,178.62,178.64,178.05,178.09,284078.0,169.5279,169.5469,168.987,169.0249,284078.0
2019-09-16 09:50:00,178.09,178.45,177.84,178.03,219284.0,169.0249,169.3666,168.7877,168.968,219284.0
2019-09-16 09:55:00,178.05,178.19,177.81,177.84,210584.0,168.987,169.1198,168.7592,168.7877,210584.0
2019-09-16 10:00:00,177.81,177.83,177.43,177.82,202212.0,168.7592,168.7782,168.3985,168.7687,202212.0
2019-09-16 10:05:00,177.77,178.49,177.77,178.14,129957.0,168.7212,169.4046,168.7212,169.0724,129957.0
2019-09-16 10:10:00,178.15,178.17,177.9,177.97,119472.0,169.0819,169.1009,168.8446,168.911,119472.0
2019-09-16 10:15:00,177.96,178.19,177.9,178.01,82781.0,168.9015,169.1198,168.8446,168.949,82781.0
2019-09-16 10:20:00,178.02,178.06,177.75,177.83,111754.0,168.9585,168.9965,168.7022,168.7782,111754.0
2019-09-16 10:25:00,177.83,177.85,177.05,177.08,193724.0,168.7782,168.7971,168.0379,168.0663,193724.0
2019-09-16 10:30:00,177.08,177.16,176.82,177.02,166740.0,168.0663,168.1423,167.8196,168.0094,166740.0
2019-09-16 10:35:00,177.01,177.08,176.76,176.92,96798.0,167.9999,168.0663,167.7626,167.9145,96798.0
2019-09-16 10:40:00,176.91,177.23,176.77,176.96,102076.0,167.905,168.2087,167.7721,167.9524,102076.0
2019-09-16 10:45:00,176.96,177.1,176.84,176.86,108022.0,167.9524,168.0853,167.8386,167.8575,108022.0
2019-09-16 10:50:00,176.86,177.17,176.33,176.38,173002.0,167.8575,168.1518,167.3545,167.402,173002.0
2019-09-16 10:55:00,176.38,176.73,176.31,176.53,123489.0,167.402,167.7342,167.3355,167.5443,123489.0
2019-09-16 11:00:00,176.53,176.77,176.51,176.61,78834.0,167.5443,167.7721,167.5253,167.6203,78834.0
2019-09-16 11:05:00,176.57,176.95,176.57,176.85,76393.0,167.5823,167.943,167.5823,167.848,76393.0
2019-09-16 11:10:00,176.86,176.88,176.65,176.67,66277.0,167.8575,167.8765,167.6582,167.6772,66277.0
2019-09-16 11:15:00,176.68,177.06,176.67,176.89,101041.0,167.6867,168.0474,167.6772,167.886,101041.0
2019-09-16 11:20:00,176.87,176.98,176.84,176.9,102882.0,167.867,167.9714,167.8386,167.8955,102882.0
2019-09-16 11:25:00,176.89,177.01,176.71,176.74,126041.0,167.886,167.9999,167.7152,167.7436,126041.0
2019-09-16 11:30:00,176.75,176.89,176.5,176.54,91669.0,167.7531,167.886,167.5159,167.5538,91669.0
2019-09-16 11:35:00,176.52,176.62,176.24,176.41,86208.0,167.5348,167.6298,167.2691,167.4304,86208.0
2019-09-16 11:40:00,176.4,176.48,176.06,176.13,88937.0,167.4209,167.4969,167.0983,167.1647,88937.0
2019-09-16 11:45:00,176.14,176.22,175.91,176.2,150265.0,167.1742,167.2501,166.9559,167.2311,150265.0
2019-09-16 11:50:00,176.19,176.29,175.9,175.92,67726.0,167.2216,167.3165,166.9464,166.9654,67726.0
2019-09-16 11:55:00,175.93,175.93,175.55,175.59,144775.0,166.9749,166.9749,166.6142,166.6522,144775.0
2019-09-16 12:00:00,175.58,176.12,175.56,176.12,95448.0,166.6427,167.1552,166.6237,167.1552,95448.0
2019-09-16 12:05:00,176.12,176.21,176.0,176.1,77758.0,167.1552,167.2406,167.0413,167.1362,77758.0
2019-09-16 12:10:00,176.1,176.14,176.0,176.14,70515.0,167.1362,167.1742,167.0413,167.1742,70515.0
2019-09-16 12:15:00,176.12,176.19,176.0,176.01,54885.0,167.1552,167.2216,167.0413,167.0508,54885.0
2019-09-16 12:20:00,176.01,176.07,175.97,176.04,55051.0,167.0508,167.1077,167.0128,167.0793,55051.0
2019-09-16 12:25:00,176.03,176.11,176.0,176.07,33466.0,167.0698,167.1457,167.0413,167.1077,33466.0
2019-09-16 12:30:00,176.08,176.24,176.02,176.23,43055.0,167.1172,167.2691,167.0603,167.2596,43055.0
2019-09-16 12:35:00,176.22,176.23,176.02,176.17,35584.0,167.2501,167.2596,167.0603,167.2027,35584.0
2019-09-16 12:40:00,176.16,176.24,176.12,176.18,68873.0,167.1932,167.2691,167.1552,167.2121,68873.0
2019-09-16 12:45:00,176.19,176.38,176.14,176.3,75559.0,167.2216,167.402,167.1742,167.326,75559.0
2019-09-16 12:50:00,176.3,176.4,176.22,176.22,52356.0,167.326,167.4209,167.2501,167.2501,52356.0
2019-09-16 12:55:00,176.25,176.29,176.15,176.17,39512.0,167.2786,167.3165,167.1837,167.2027,39512.0
2019-09-16 13:00:00,176.15,176.15,175.95,176.02,65903.0,167.1837,167.1837,166.9939,167.0603,65903.0
2019-09-16 13:05:00,176.02,176.04,175.8,176.01,54783.0,167.0603,167.0793,166.8515,167.0508,54783.0
2019-09-16 13:10:00,176.01,176.07,175.9,175.92,43044.0,167.0508,167.1077,166.9464,166.9654,43044.0
2019-09-16 13:15:00,175.91,175.93,175.73,175.74,70918.0,166.9559,166.9749,166.7851,166.7945,70918.0
2019-09-16 13:20:00,175.74,175.82,175.62,175.64,58115.0,166.7945,166.8705,166.6807,166.6996,58115.0
2019-09-16 13:25:00,175.64,175.7,175.55,175.62,56830.0,166.6996,166.7566,166.6142,166.6807,56830.0
2019-09-16 13:30:00,175.63,175.67,175.5,175.57,60573.0,166.6901,166.7281,166.5668,166.6332,60573.0
2019-09-16 13:35:00,175.55,175.8,175.51,175.76,71212.0,166.6142,166.8515,166.5763,166.8135,71212.0
2019-09-16 13:40:00,175.76,175.82,175.61,175.62,49510.0,166.8135,166.8705,166.6712,166.6807,49510.0
2019-09-16 13:45:00,175.62,175.67,175.55,175.63,39115.0,166.6807,166.7281,166.6142,166.6901,39115.0
2019-09-16 13:50:00,175.63,175.69,175.37,175.62,75800.0,166.6901,166.7471,166.4434,166.6807,75800.0
2019-09-16 13:55:00,175.62,175.67,175.55,175.56,41219.0,166.6807,166.7281,166.6142,166.6237,41219.0
2019-09-16 14:00:00,175.57,176.23,175.57,176.22,166480.0,166.6332,167.2596,166.6332,167.2501,166480.0
2019-09-16 14:05:00,176.22,176.24,176.13,176.16,50913.0,167.2501,167.2691,167.1647,167.1932,50913.0
2019-09-16 14:10:00,176.16,176.21,176.05,176.1,52368.0,167.1932,167.2406,167.0888,167.1362,52368.0
2019-09-16 14:15:00,176.09,176.3,176.05,176.3,64746.0,167.1267,167.326,167.0888,167.326,64746.0
2019-09-16 14:20:00,176.3,176.35,176.2,176.25,36247.0,167.326,167.3735,167.2311,167.2786,36247.0
2019-09-16 14:25:00,176.25,176.25,176.06,176.14,34032.0,167.2786,167.2786,167.0983,167.1742,34032.0
2019-09-16 14:30:00,176.14,176.16,176.05,176.08,37557.0,167.1742,167.1932,167.0888,167.1172,37557.0
2019-09-16 14:35:00,176.08,176.22,176.05,176.15,46193.0,167.1172,167.2501,167.0888,167.1837,46193.0
2019-09-16 14:40:00,176.17,176.22,176.08,176.09,35688.0,167.2027,167.2501,167.1172,167.1267,35688.0
2019-09-16 14:45:00,176.08,176.31,176.01,176.29,48237.0,167.1172,167.3355,167.0508,167.3165,48237.0
2019-09-16 14:50:00,176.3,176.34,176.12,176.16,39232.0,167.326,167.364,167.1552,167.1932,39232.0
2019-09-16 14:55:00,176.15,176.34,176.15,176.3,49580.0,167.1837,167.364,167.1837,167.326,49580.0
2019-09-16 15:00:00,176.3,176.39,176.22,176.31,51953.0,167.326,167.4115,167.2501,167.3355,51953.0
2019-09-16 15:05:00,176.3,176.31,176.08,176.15,47311.0,167.326,167.3355,167.1172,167.1837,47311.0
2019-09-16 15:10:00,176.15,176.44,176.15,176.3,50359.0,167.1837,167.4589,167.1837,167.326,50359.0
2019-09-16 15:15:00,176.29,176.31,176.13,176.16,46357.0,167.3165,167.3355,167.1647,167.1932,46357.0
2019-09-16 15:20:00,176.18,176.19,176.07,176.17,39035.0,167.2121,167.2216,167.1077,167.2027,39035.0
2019-09-16 15:25:00,176.17,176.32,176.14,176.17,50071.0,167.2027,167.345,167.1742,167.2027,50071.0
2019-09-16 15:30:00,176.17,176.27,176.12,176.22,74611.0,167.2027,167.2976,167.1552,167.2501,74611.0
2019-09-16 15:35:00,176.22,176.26,176.16,176.17,46372.0,167.2501,167.2881,167.1932,167.2027,46372.0
2019-09-16 15:40:00,176.18,176.19,176.04,176.09,72166.0,167.2121,167.2216,167.0793,167.1267,72166.0
2019-09-16 15:45:00,176.1,176.2,176.02,176.04,84033.0,167.1362,167.2311,167.0603,167.0793,84033.0
2019-09-16 15:50:00,176.04,176.28,176.03,176.16,166643.0,167.0793,167.3071,167.0698,167.1932,166643.0
2019-09-16 15:55:00,176.17,177.08,176.14,177.05,755282.0,167.2027,168.0663,167.1742,168.0379,755282.0
2019-09-17 09:30:00,176.85,177.4,176.23,176.72,375107.0,167.848,168.37,167.2596,167.7247,375107.0
2019-09-17 09:35:00,176.72,176.72,176.05,176.59,145440.0,167.7247,167.7247,167.0888,167.6013,145440.0
2019-09-17 09:40:00,176.56,176.88,176.45,176.65,103999.0,167.5728,167.8765,167.4684,167.6582,103999.0
2019-09-17 09:45:00,176.62,176.79,176.32,176.69,72143.0,167.6298,167.7911,167.345,167.6962,72143.0
2019-09-17 09:50:00,176.69,176.74,176.45,176.63,113921.0,167.6962,167.7436,167.4684,167.6392,113921.0
2019-09-17 09:55:00,176.65,176.96,176.48,176.48,84547.0,167.6582,167.9524,167.4969,167.4969,84547.0
2019-09-17 10:00:00,176.52,176.97,176.43,176.84,79281.0,167.5348,167.9619,167.4494,167.8386,79281.0
2019-09-17 10:05:00,176.83,176.84,176.63,176.79,46769.0,167.8291,167.8386,167.6392,167.7911,46769.0
2019-09-17 10:10:00,176.76,177.09,176.64,177.06,72581.0,167.7626,168.0758,167.6487,168.0474,72581.0
2019-09-17 10:15:00,177.08,177.88,177.06,177.53,210055.0,168.0663,168.8256,168.0474,168.4934,210055.0
2019-09-17 10:20:00,177.54,177.61,177.23,177.23,65120.0,168.5029,168.5694,168.2087,168.2087,65120.0
2019-09-17 10:25:00,177.25,177.37,176.97,177.1,93201.0,168.2277,168.3416,167.9619,168.0853,93201.0
2019-09-17 10:30:00,177.12,177.43,177.11,177.27,72396.0,168.1043,168.3985,168.0948,168.2467,72396.0
2019-09-17 10:35:00,177.27,177.34,177.13,177.3,60826.0,168.2467,168.3131,168.1138,168.2751,60826.0
2019-09-17 10:40:00,177.3,177.53,177.21,177.46,62108.0,168.2751,168.4934,168.1897,168.427,62108.0
2019-09-17 10:45:00,177.45,177.54,177.31,177.43,58936.0,168.4175,168.5029,168.2846,168.3985,58936.0
2019-09-17 10:50:00,177.44,177.53,177.3,177.33,39868.0,168.408,168.4934,168.2751,168.3036,39868.0
2019-09-17 10:55:00,177.33,177.61,177.33,177.46,52252.0,168.3036,168.5694,168.3036,168.427,52252.0
2019-09-17 11:00:00,177.45,177.74,177.45,177.66,74653.0,168.4175,168.6927,168.4175,168.6168,74653.0
2019-09-17 11:05:00,177.68,177.81,177.63,177.78,60015.0,168.6358,168.7592,168.5883,168.7307,60015.0
2019-09-17 11:10:00,177.78,178.31,177.76,178.25,138564.0,168.7307,169.2337,168.7117,169.1768,138564.0
2019-09-17 11:15:00,178.26,178.33,178.11,178.19,78418.0,169.1863,169.2527,169.0439,169.1198,78418.0
2019-09-17 11:20:00,178.17,178.54,178.05,178.45,130768.0,169.1009,169.452,168.987,169.3666,130768.0
2019-09-17 11:25:00,178.46,178.74,178.38,178.61,97152.0,169.3761,169.6418,169.3002,169.5185,97152.0
2019-09-17 11:30:00,178.61,178.81,178.33,178.36,87679.0,169.5185,169.7083,169.2527,169.2812,87679.0
2019-09-17 11:35:00,178.37,178.68,178.35,178.58,65135.0,169.2907,169.5849,169.2717,169.49,65135.0
2019-09-17 11:40:00,178.57,178.6,178.47,178.55,41351.0,169.4805,169.509,169.3856,169.4615,41351.0
2019-09-17 11:45:00,178.55,178.86,178.53,178.77,65943.0,169.4615,169.7557,169.4425,169.6703,65943.0
2019-09-17 11:50:00,178.77,178.77,178.59,178.65,58755.0,169.6703,169.6703,169.4995,169.5564,58755.0
2019-09-17 11:55:00,178.65,178.69,178.52,178.56,53078.0,169.5564,169.5944,169.433,169.471,53078.0
2019-09-17 12:00:00,178.58,178.72,178.57,178.71,42817.0,169.49,169.6229,169.4805,169.6134,42817.0
2019-09-17 12:05:00,178.7,178.88,178.6,178.63,126976.0,169.6039,169.7747,169.509,169.5374,126976.0
2019-09-17 12:10:00,178.64,178.66,178.47,178.51,66982.0,169.5469,169.5659,169.3856,169.4235,66982.0
2019-09-17 12:15:00,178.52,178.53,178.28,178.4,59635.0,169.433,169.4425,169.2053,169.3191,59635.0
2019-09-17 12:20:00,178.41,178.42,178.13,178.14,39447.0,169.3286,169.3381,169.0629,169.0724,39447.0
2019-09-17 12:25:00,178.14,178.37,178.03,178.34,68752.0,169.0724,169.2907,168.968,169.2622,68752.0
2019-09-17 12:30:00,178.36,178.36,177.81,177.94,114034.0,169.2812,169.2812,168.7592,168.8826,114034.0
2019-09-17 12:35:00,177.97,178.06,177.85,177.95,52628.0,168.911,168.9965,168.7971,168.8921,52628.0
2019-09-17 12:40:00,177.94,178.44,177.94,178.41,60005.0,168.8826,169.3571,168.8826,169.3286,60005.0
2019-09-17 12:45:00,178.41,178.46,178.29,178.34,39156.0,169.3286,169.3761,169.2147,169.2622,39156.0
2019-09-17 12:50:00,178.32,178.43,178.25,178.29,37867.0,169.2432,169.3476,169.1768,169.2147,37867.0
2019-09-17 12:55:00,178.28,178.43,178.24,178.42,25579.0,169.2053,169.3476,169.1673,169.3381,25579.0
2019-09-17 13:00:00,178.4,178.47,178.37,178.45,22571.0,169.3191,169.3856,169.2907,169.3666,22571.0
2019-09-17 13:05:00,178.44,178.49,178.31,178.43,27065.0,169.3571,169.4046,169.2337,169.3476,27065.0
2019-09-17 13:10:00,178.43,178.64,178.37,178.61,80562.0,169.3476,169.5469,169.2907,169.5185,80562.0
2019-09-17 13:15:00,178.63,178.88,178.6,178.85,74367.0,169.5374,169.7747,169.509,169.7462,74367.0
2019-09-17 13:20:00,178.84,178.86,178.59,178.61,33626.0,169.7367,169.7557,169.4995,169.5185,33626.0
2019-09-17 13:25:00,178.63,178.63,178.53,178.56,26795.0,169.5374,169.5374,169.4425,169.471,26795.0
2019-09-17 13:30:00,178.54,178.72,178.54,178.62,32817.0,169.452,169.6229,169.452,169.5279,32817.0
2019-09-17 13:35:00,178.62,178.64,178.45,178.48,24859.0,169.5279,169.5469,169.3666,169.3951,24859.0
2019-09-17 13:40:00,178.48,178.84,178.46,178.84,47701.0,169.3951,169.7367,169.3761,169.7367,47701.0
2019-09-17 13:45:00,178.82,179.01,178.7,179.0,128483.0,169.7178,169.8981,169.6039,169.8886,128483.0
2019-09-17 13:50:00,179.01,179.1,178.82,178.83,40861.0,169.8981,169.9835,169.7178,169.7273,40861.0
2019-09-17 13:55:00,178.83,179.0,178.73,178.82,55879.0,169.7273,169.8886,169.6323,169.7178,55879.0
2019-09-17 14:00:00,178.86,179.03,178.86,178.91,55351.0,169.7557,169.9171,169.7557,169.8032,55351.0
2019-09-17 14:05:00,178.9,178.92,178.71,178.81,47911.0,169.7937,169.8127,169.6134,169.7083,47911.0
2019-09-17 14:10:00,178.82,178.96,178.77,178.8,59065.0,169.7178,169.8506,169.6703,169.6988,59065.0
2019-09-17 14:15:00,178.81,178.84,178.65,178.7,62340.0,169.7083,169.7367,169.5564,169.6039,62340.0
2019-09-17 14:20:00,178.69,178.77,178.63,178.65,52750.0,169.5944,169.6703,169.5374,169.5564,52750.0
2019-09-17 14:25:00,178.65,178.75,178.61,178.71,50895.0,169.5564,169.6513,169.5185,169.6134,50895.0
2019-09-17 14:30:00,178.71,178.79,178.68,178.77,44218.0,169.6134,169.6893,169.5849,169.6703,44218.0
2019-09-17 14:35:00,178.77,178.94,178.75,178.85,77044.0,169.6703,169.8317,169.6513,169.7462,77044.0
2019-09-17 14:40:00,178.85,178.92,178.83,178.88,61067.0,169.7462,169.8127,169.7273,169.7747,61067.0
2019-09-17 14:45:00,178.88,178.94,178.81,178.84,31779.0,169.7747,169.8317,169.7083,169.7367,31779.0
2019-09-17 14:50:00,178.83,179.01,178.82,178.96,42494.0,169.7273,169.8981,169.7178,169.8506,42494.0
2019-09-17 14:55:00,178.96,179.01,178.93,178.94,44527.0,169.8506,169.8981,169.8222,169.8317,44527.0
2019-09-17 15:00:00,178.94,179.11,178.91,179.11,64749.0,169.8317,169.993,169.8032,169.993,64749.0
2019-09-17 15:05:00,179.11,179.12,179.03,179.09,55817.0,169.993,170.0025,169.9171,169.974,55817.0
2019-09-17 15:10:00,179.07,179.08,178.96,179.06,61038.0,169.955,169.9645,169.8506,169.9456,61038.0
2019-09-17 15:15:00,179.08,179.08,178.75,178.78,108219.0,169.9645,169.9645,169.6513,169.6798,108219.0
2019-09-17 15:20:00,178.78,178.9,178.67,178.79,73769.0,169.6798,169.7937,169.5754,169.6893,73769.0
2019-09-17 15:25:00,178.78,178.99,178.76,178.9,76006.0,169.6798,169.8791,169.6608,169.7937,76006.0
2019-09-17 15:30:00,178.9,178.97,178.87,178.95,60709.0,169.7937,169.8601,169.7652,169.8411,60709.0
2019-09-17 15:35:00,178.95,179.01,178.91,179.0,50140.0,169.8411,169.8981,169.8032,169.8886,50140.0
2019-09-17 15:40:00,179.0,179.04,178.84,178.86,94521.0,169.8886,169.9266,169.7367,169.7557,94521.0
2019-09-17 15:45:00,178.86,178.94,178.8,178.91,69856.0,169.7557,169.8317,169.6988,169.8032,69856.0
2019-09-17 15:50:00,178.91,178.95,178.8,178.86,107276.0,169.8032,169.8411,169.6988,169.7557,107276.0
2019-09-17 15:55:00,178.87,179.04,178.66,179.01,248342.0,169.7652,169.9266,169.5659,169.8981,248342.0
2019-09-18 09:30:00,179.15,179.9,179.0,179.26,383104.0,170.031,170.7428,169.8886,170.1354,383104.0
2019-09-18 09:35:00,179.32,179.37,178.74,179.03,209729.0,170.1923,170.2398,169.6418,169.9171,209729.0
2019-09-18 09:40:00,179.03,179.22,178.87,178.97,95576.0,169.9171,170.0974,169.7652,169.8601,95576.0
2019-09-18 09:45:00,178.94,178.94,178.62,178.75,81158.0,169.8317,169.8317,169.5279,169.6513,81158.0
2019-09-18 09:50:00,178.75,178.89,178.35,178.58,95576.0,169.6513,169.7842,169.2717,169.49,95576.0
2019-09-18 09:55:00,178.56,178.58,178.3,178.44,89510.0,169.471,169.49,169.2242,169.3571,89510.0
2019-09-18 10:00:00,178.41,178.47,178.15,178.31,122437.0,169.3286,169.3856,169.0819,169.2337,122437.0
2019-09-18 10:05:00,178.3,178.3,177.8,178.02,159681.0,169.2242,169.2242,168.7497,168.9585,159681.0
2019-09-18 10:10:00,178.04,178.37,177.91,178.13,80737.0,168.9775,169.2907,168.8541,169.0629,80737.0
2019-09-18 10:15:00,178.15,178.37,178.04,178.1,65482.0,169.0819,169.2907,168.9775,169.0344,65482.0
2019-09-18 10:20:00,178.09,178.14,177.58,177.81,156588.0,169.0249,169.0724,168.5409,168.7592,156588.0
2019-09-18 10:25:00,177.79,177.87,177.62,177.87,81545.0,168.7402,168.8161,168.5788,168.8161,81545.0
2019-09-18 10:30:00,177.87,178.33,177.86,178.26,70131.0,168.8161,169.2527,168.8066,169.1863,70131.0
2019-09-18 10:35:00,178.28,178.35,178.11,178.17,53563.0,169.2053,169.2717,169.0439,169.1009,53563.0
2019-09-18 10:40:00,178.18,178.36,178.12,178.33,48503.0,169.1103,169.2812,169.0534,169.2527,48503.0
2019-09-18 10:45:00,178.32,178.38,178.14,178.18,49115.0,169.2432,169.3002,169.0724,169.1103,49115.0
2019-09-18 10:50:00,178.16,178.17,177.85,178.15,52652.0,169.0914,169.1009,168.7971,169.0819,52652.0
2019-09-18 10:55:00,178.14,178.21,178.05,178.15,48438.0,169.0724,169.1388,168.987,169.0819,48438.0
2019-09-18 11:00:00,178.15,178.27,178.11,178.13,32719.0,169.0819,169.1958,169.0439,169.0629,32719.0
2019-09-18 11:05:00,178.1,178.51,178.1,178.51,94246.0,169.0344,169.4235,169.0344,169.4235,94246.0
2019-09-18 11:10:00,178.51,178.65,178.45,178.65,48183.0,169.4235,169.5564,169.3666,169.5564,48183.0
2019-09-18 11:15:00,178.68,178.83,178.65,178.79,80848.0,169.5849,169.7273,169.5564,169.6893,80848.0
2019-09-18 11:20:00,178.77,178.9,178.74,178.87,65692.0,169.6703,169.7937,169.6418,169.7652,65692.0
2019-09-18 11:25:00,178.87,178.87,178.64,178.64,54779.0,169.7652,169.7652,169.5469,169.5469,54779.0
2019-09-18 11:30:00,178.67,178.8,178.58,178.72,63281.0,169.5754,169.6988,169.49,169.6229,63281.0
2019-09-18 11:35:00,178.72,178.78,178.63,178.73,42853.0,169.6229,169.6798,169.5374,169.6323,42853.0
2019-09-18 11:40:00,178.73,178.8,178.54,178.55,37583.0,169.6323,169.6988,169.452,169.4615,37583.0
2019-09-18 11:45:00,178.55,178.79,178.55,178.79,28053.0,169.4615,169.6893,169.4615,169.6893,28053.0
2019-09-18 11:50:00,178.8,178.8,178.71,178.74,48198.0,169.6988,169.6988,169.6134,169.6418,48198.0
2019-09-18 11:55:00,178.73,178.78,178.64,178.71,31952.0,169.6323,169.6798,169.5469,169.6134,31952.0
2019-09-18 12:00:00,178.69,179.07,178.68,178.96,73327.0,169.5944,169.955,169.5849,169.8506,73327.0
2019-09-18 12:05:00,178.96,179.14,178.9,179.07,53012.0,169.8506,170.0215,169.7937,169.955,53012.0
2019-09-18 12:10:00,179.1,179.18,178.98,179.14,69321.0,169.9835,170.0594,169.8696,170.0215,69321.0
2019-09-18 12:15:00,179.15,179.2,179.0,179.06,55067.0,170.031,170.0784,169.8886,169.9456,55067.0
2019-09-18 12:20:00,179.04,179.17,178.89,179.15,44758.0,169.9266,170.05,169.7842,170.031,44758.0
2019-09-18 12:25:00,179.15,179.37,179.12,179.37,90213.0,170.031,170.2398,170.0025,170.2398,90213.0
2019-09-18 12:30:00,179.37,179.45,179.31,179.36,55814.0,170.2398,170.3157,170.1828,170.2303,55814.0
2019-09-18 12:35:00,179.35,179.45,179.28,179.45,41976.0,170.2208,170.3157,170.1544,170.3157,41976.0
2019-09-18 12:40:00,179.43,179.47,179.2,179.31,61666.0,170.2967,170.3347,170.0784,170.1828,61666.0
2019-09-18 12:45:00,179.32,179.49,179.29,179.49,26395.0,170.1923,170.3537,170.1638,170.3537,26395.0
2019-09-18 12:50:00,179.49,179.56,179.44,179.53,51067.0,170.3537,170.4201,170.3062,170.3916,51067.0
2019-09-18 12:55:00,179.54,179.56,179.46,179.49,46120.0,170.4011,170.4201,170.3252,170.3537,46120.0
2019-09-18 13:00:00,179.49,179.5,179.25,179.36,39573.0,170.3537,170.3632,170.1259,170.2303,39573.0
2019-09-18 13:05:00,179.36,179.38,179.26,179.27,30640.0,170.2303,170.2493,170.1354,170.1449,30640.0
2019-09-18 13:10:00,179.28,179.32,179.07,179.1,68018.0,170.1544,170.1923,169.955,169.9835,68018.0
2019-09-18 13:15:00,179.11,179.24,179.08,179.09,74277.0,169.993,170.1164,169.9645,169.974,74277.0
2019-09-18 13:20:00,179.08,179.08,178.96,179.05,39414.0,169.9645,169.9645,169.8506,169.9361,39414.0
2019-09-18 13:25:00,179.04,179.05,178.96,179.03,36051.0,169.9266,169.9361,169.8506,169.9171,36051.0
2019-09-18 13:30:00,179.03,179.2,178.99,179.2,49999.0,169.9171,170.0784,169.8791,170.0784,49999.0
2019-09-18 13:35:00,179.19,179.32,179.11,179.29,65258.0,170.0689,170.1923,169.993,170.1638,65258.0
2019-09-18 13:40:00,179.3,179.55,179.29,179.47,57967.0,170.1733,170.4106,170.1638,170.3347,57967.0
2019-09-18 13:45:00,179.48,179.63,179.44,179.54,61342.0,170.3442,170.4865,170.3062,170.4011,61342.0
2019-09-18 13:50:00,179.54,179.7,179.47,179.65,61247.0,170.4011,170.553,170.3347,170.5055,61247.0
2019-09-18 13:55:00,179.65,179.69,179.5,179.62,60844.0,170.5055,170.5435,170.3632,170.477,60844.0
2019-09-18 14:00:00,179.66,179.77,178.8,179.19,106231.0,170.515,170.6194,169.6988,170.0689,106231.0
2019-09-18 14:05:00,179.22,179.6,179.08,179.08,140772.0,170.0974,170.4581,169.9645,169.9645,140772.0
2019-09-18 14:10:00,179.1,179.1,178.33,178.38,159914.0,169.9835,169.9835,169.2527,169.3002,159914.0
2019-09-18 14:15:00,178.4,178.95,178.16,178.62,110858.0,169.3191,169.8411,169.0914,169.5279,110858.0
2019-09-18 14:20:00,178.6,178.87,178.19,178.64,66472.0,169.509,169.7652,169.1198,169.5469,66472.0
2019-09-18 14:25:00,178.63,178.74,178.47,178.67,48580.0,169.5374,169.6418,169.3856,169.5754,48580.0
2019-09-18 14:30:00,178.65,178.75,178.29,178.71,117078.0,169.5564,169.6513,169.2147,169.6134,117078.0
2019-09-18 14:35:00,178.68,178.76,178.26,178.58,70348.0,169.5849,169.6608,169.1863,169.49,70348.0
2019-09-18 14:40:00,178.5,179.05,178.46,179.03,82187.0,169.4141,169.9361,169.3761,169.9171,82187.0
2019-09-18 14:45:00,179.01,179.01,178.13,178.44,67678.0,169.8981,169.8981,169.0629,169.3571,67678.0
2019-09-18 14:50:00,178.4,179.09,178.35,178.94,75826.0,169.3191,169.974,169.2717,169.8317,75826.0
2019-09-18 14:55:00,178.94,178.96,178.73,178.84,44469.0,169.8317,169.8506,169.6323,169.7367,44469.0
2019-09-18 15:00:00,178.84,178.98,178.68,178.8,57337.0,169.7367,169.8696,169.5849,169.6988,57337.0
2019-09-18 15:05:00,178.8,179.14,178.71,179.08,70547.0,169.6988,170.0215,169.6134,169.9645,70547.0
2019-09-18 15:10:00,179.11,179.33,179.08,179.27,58575.0,169.993,170.2018,169.9645,170.1449,58575.0
2019-09-18 15:15:00,179.28,179.64,179.24,179.57,111783.0,170.1544,170.496,170.1164,170.4296,111783.0
2019-09-18 15:20:00,179.6,179.72,179.47,179.66,86312.0,170.4581,170.572,170.3347,170.515,86312.0
2019-09-18 15:25:00,179.69,179.87,179.63,179.81,132934.0,170.5435,170.7143,170.4865,170.6574,132934.0
2019-09-18 15:30:00,179.84,180.0,179.77,179.98,280867.0,170.6858,170.8377,170.6194,170.8187,280867.0
2019-09-18 15:35:00,180.0,180.11,179.83,179.96,390660.0,170.8377,170.9421,170.6764,170.7997,390660.0
2019-09-18 15:40:00,179.96,180.1,179.84,180.03,184397.0,170.7997,170.9326,170.6858,170.8662,184397.0
2019-09-18 15:45:00,180.03,180.1,179.9,179.97,161499.0,170.8662,170.9326,170.7428,170.8092,161499.0
2019-09-18 15:50:00,179.99,180.11,179.89,180.01,208166.0,170.8282,170.9421,170.7333,170.8472,208166.0
2019-09-18 15:55:00,180.03,180.17,179.96,180.04,433014.0,170.8662,170.999,170.7997,170.8757,433014.0
2019-09-19 09:30:00,180.9,182.29,180.65,182.08,1059515.0,171.6919,173.0111,171.4546,172.8118,1059515.0
2019-09-19 09:35:00,182.07,183.25,181.99,183.0,604394.0,172.8023,173.9223,172.7264,173.685,604394.0
2019-09-19 09:40:00,183.03,183.56,182.81,183.51,560737.0,173.7135,174.2165,173.5047,174.169,560737.0
2019-09-19 09:45:00,183.51,183.7,183.22,183.41,353534.0,174.169,174.3494,173.8938,174.0741,353534.0
2019-09-19 09:50:00,183.42,183.49,183.12,183.33,273991.0,174.0836,174.1501,173.7989,173.9982,273991.0
2019-09-19 09:55:00,183.31,183.34,182.87,182.97,321098.0,173.9792,174.0077,173.5616,173.6565,321098.0
2019-09-19 10:00:00,182.94,183.09,182.63,182.93,295488.0,173.6281,173.7704,173.3338,173.6186,295488.0
2019-09-19 10:05:00,182.91,183.45,182.91,183.43,295379.0,173.5996,174.1121,173.5996,174.0931,295379.0
2019-09-19 10:10:00,183.44,183.85,183.4,183.81,347310.0,174.1026,174.4917,174.0646,174.4538,347310.0
2019-09-19 10:15:00,183.82,184.13,183.74,183.82,328391.0,174.4633,174.7575,174.3873,174.4633,328391.0
2019-09-19 10:20:00,183.81,183.83,183.59,183.75,142754.0,174.4538,174.4727,174.245,174.3968,142754.0
2019-09-19 10:25:00,183.77,183.89,183.43,183.59,195181.0,174.4158,174.5297,174.0931,174.245,195181.0
2019-09-19 10:30:00,183.59,183.64,183.11,183.41,241029.0,174.245,174.2924,173.7894,174.0741,241029.0
2019-09-19 10:35:00,183.42,183.45,182.94,183.2,194443.0,174.0836,174.1121,173.6281,173.8748,194443.0
2019-09-19 10:40:00,183.2,183.5,183.18,183.24,243613.0,173.8748,174.1595,173.8558,173.9128,243613.0
2019-09-19 10:45:00,183.23,183.38,183.01,183.36,170454.0,173.9033,174.0457,173.6945,174.0267,170454.0
2019-09-19 10:50:00,183.36,183.59,183.3,183.57,136979.0,174.0267,174.245,173.9697,174.226,136979.0
2019-09-19 10:55:00,183.56,183.64,183.32,183.32,136072.0,174.2165,174.2924,173.9887,173.9887,136072.0
2019-09-19 11:00:00,183.33,183.43,183.02,183.09,100948.0,173.9982,174.0931,173.704,173.7704,100948.0
2019-09-19 11:05:00,183.1,183.3,183.08,183.1,84963.0,173.7799,173.9697,173.7609,173.7799,84963.0
2019-09-19 11:10:00,183.09,183.11,182.72,182.8,142393.0,173.7704,173.7894,173.4193,173.4952,142393.0
2019-09-19 11:15:00,182.8,182.86,182.52,182.64,151921.0,173.4952,173.5521,173.2294,173.3433,151921.0
2019-09-19 11:20:00,182.65,182.74,182.43,182.49,143793.0,173.3528,173.4382,173.144,173.201,143793.0
2019-09-19 11:25:00,182.49,182.72,182.38,182.39,187078.0,173.201,173.4193,173.0966,173.106,187078.0
2019-09-19 11:30:00,182.4,182.77,182.2,182.71,190888.0,173.1155,173.4667,172.9257,173.4098,190888.0
2019-09-19 11:35:00,182.66,183.11,182.66,183.09,103337.0,173.3623,173.7894,173.3623,173.7704,103337.0
2019-09-19 11:40:00,183.08,183.09,182.71,182.83,87811.0,173.7609,173.7704,173.4098,173.5237,87811.0
2019-09-19 11:45:00,182.83,183.19,182.81,183.19,88685.0,173.5237,173.8653,173.5047,173.8653,88685.0
2019-09-19 11:50:00,183.17,183.2,182.58,182.99,148190.0,173.8463,173.8748,173.2864,173.6755,148190.0
2019-09-19 11:55:00,182.98,183.02,182.87,182.94,64386.0,173.666,173.704,173.5616,173.6281,64386.0
2019-09-19 12:00:00,182.95,183.2,182.92,182.98,107561.0,173.6375,173.8748,173.6091,173.666,107561.0
2019-09-19 12:05:00,183.0,183.04,182.6,182.87,73642.0,173.685,173.723,173.3054,173.5616,73642.0
2019-09-19 12:10:00,182.87,183.24,182.86,183.16,93010.0,173.5616,173.9128,173.5521,173.8369,93010.0
2019-09-19 12:15:00,183.17,183.37,183.08,183.36,70504.0,173.8463,174.0362,173.7609,174.0267,70504.0
2019-09-19 12:20:00,183.38,183.39,182.75,182.93,96590.0,174.0457,174.0551,173.4477,173.6186,96590.0
2019-09-19 12:25:00,182.91,183.09,182.5,182.69,126463.0,173.5996,173.7704,173.2104,173.3908,126463.0
2019-09-19 12:30:00,182.65,182.8,182.58,182.7,104499.0,173.3528,173.4952,173.2864,173.4003,104499.0
2019-09-19 12:35:00,182.72,183.07,182.69,182.99,67823.0,173.4193,173.7514,173.3908,173.6755,67823.0
2019-09-19 12:40:00,182.98,183.05,182.79,182.81,38324.0,173.666,173.7325,173.4857,173.5047,38324.0
2019-09-19 12:45:00,182.81,182.98,182.75,182.95,32897.0,173.5047,173.666,173.4477,173.6375,32897.0
2019-09-19 12:50:00,182.95,183.11,182.87,183.06,75203.0,173.6375,173.7894,173.5616,173.7419,75203.0
2019-09-19 12:55:00,183.03,183.09,182.97,183.05,56781.0,173.7135,173.7704,173.6565,173.7325,56781.0
2019-09-19 13:00:00,183.05,183.13,182.9,182.95,64827.0,173.7325,173.8084,173.5901,173.6375,64827.0
2019-09-19 13:05:00,182.94,182.99,182.7,182.87,73781.0,173.6281,173.6755,173.4003,173.5616,73781.0
2019-09-19 13:10:00,182.86,182.88,182.6,182.78,74723.0,173.5521,173.5711,173.3054,173.4762,74723.0
2019-09-19 13:15:00,182.8,182.83,182.58,182.75,66954.0,173.4952,173.5237,173.2864,173.4477,66954.0
2019-09-19 13:20:00,182.75,182.9,182.59,182.6,52378.0,173.4477,173.5901,173.2959,173.3054,52378.0
2019-09-19 13:25:00,182.58,182.73,182.55,182.65,87716.0,173.2864,173.4287,173.2579,173.3528,87716.0
2019-09-19 13:30:00,182.65,182.73,181.6,182.24,327189.0,173.3528,173.4287,172.3563,172.9637,327189.0
2019-09-19 13:35:00,182.24,182.29,181.76,181.82,131515.0,172.9637,173.0111,172.5081,172.5651,131515.0
2019-09-19 13:40:00,181.84,181.85,181.44,181.5,153437.0,172.584,172.5935,172.2044,172.2614,153437.0
2019-09-19 13:45:00,181.48,181.67,181.47,181.5,101177.0,172.2424,172.4227,172.2329,172.2614,101177.0
2019-09-19 13:50:00,181.52,181.63,181.42,181.46,99995.0,172.2803,172.3847,172.1854,172.2234,99995.0
2019-09-19 13:55:00,181.45,181.58,181.36,181.52,116058.0,172.2139,172.3373,172.1285,172.2803,116058.0
2019-09-19 14:00:00,181.51,181.62,181.37,181.55,92901.0,172.2708,172.3752,172.138,172.3088,92901.0
2019-09-19 14:05:00,181.55,181.81,181.51,181.58,116791.0,172.3088,172.5556,172.2708,172.3373,116791.0
2019-09-19 14:10:00,181.55,181.63,181.51,181.63,33322.0,172.3088,172.3847,172.2708,172.3847,33322.0
2019-09-19 14:15:00,181.63,182.12,181.59,181.97,110669.0,172.3847,172.8498,172.3468,172.7074,110669.0
2019-09-19 14:20:00,181.96,181.99,181.81,181.88,57080.0,172.6979,172.7264,172.5556,172.622,57080.0
2019-09-19 14:25:00,181.87,181.92,181.63,181.81,50560.0,172.6125,172.66,172.3847,172.5556,50560.0
2019-09-19 14:30:00,181.8,181.82,181.62,181.75,38094.0,172.5461,172.5651,172.3752,172.4986,38094.0
2019-09-19 14:35:00,181.74,181.79,181.63,181.73,28387.0,172.4891,172.5366,172.3847,172.4796,28387.0
2019-09-19 14:40:00,181.71,181.95,181.69,181.88,39800.0,172.4607,172.6884,172.4417,172.622,39800.0
2019-09-19 14:45:00,181.89,181.89,181.7,181.82,44858.0,172.6315,172.6315,172.4512,172.5651,44858.0
2019-09-19 14:50:00,181.82,182.03,181.8,181.86,36004.0,172.5651,172.7644,172.5461,172.603,36004.0
2019-09-19 14:55:00,181.86,182.01,181.79,181.85,71713.0,172.603,172.7454,172.5366,172.5935,71713.0
2019-09-19 15:00:00,181.85,181.93,181.7,181.77,42789.0,172.5935,172.6695,172.4512,172.5176,42789.0
2019-09-19 15:05:00,181.78,181.89,181.68,181.88,36891.0,172.5271,172.6315,172.4322,172.622,36891.0
2019-09-19 15:10:00,181.89,181.91,181.59,181.62,94037.0,172.6315,172.6505,172.3468,172.3752,94037.0
2019-09-19 15:15:00,181.62,181.62,181.4,181.44,46552.0,172.3752,172.3752,172.1664,172.2044,46552.0
2019-09-19 15:20:00,181.44,181.68,181.44,181.62,49045.0,172.2044,172.4322,172.2044,172.3752,49045.0
2019-09-19 15:25:00,181.63,181.66,181.45,181.53,44756.0,172.3847,172.4132,172.2139,172.2898,44756.0
2019-09-19 15:30:00,181.51,181.53,181.19,181.24,114515.0,172.2708,172.2898,171.9671,172.0146,114515.0
2019-09-19 15:35:00,181.26,181.39,181.19,181.25,117044.0,172.0336,172.1569,171.9671,172.0241,117044.0
2019-09-19 15:40:00,181.25,181.32,181.07,181.07,94513.0,172.0241,172.0905,171.8532,171.8532,94513.0
2019-09-19 15:45:00,181.07,181.12,180.6,180.68,232839.0,171.8532,171.9007,171.4072,171.4831,232839.0
2019-09-19 15:50:00,180.68,180.79,180.62,180.76,298132.0,171.4831,171.5875,171.4261,171.559,298132.0
2019-09-19 15:55:00,180.73,181.08,180.43,180.43,714029.0,171.5305,171.8627,171.2458,171.2458,714029.0
2019-09-20 09:30:00,182.31,183.38,182.08,182.41,859277.0,173.0301,174.0457,172.8118,173.125,859277.0
2019-09-20 09:35:00,182.37,182.66,182.18,182.64,242532.0,173.0871,173.3623,172.9067,173.3433,242532.0
2019-09-20 09:40:00,182.67,183.08,182.54,182.91,178057.0,173.3718,173.7609,173.2484,173.5996,178057.0
2019-09-20 09:45:00,182.93,182.96,182.3,182.48,206641.0,173.6186,173.647,173.0206,173.1915,206641.0
2019-09-20 09:50:00,182.47,182.86,182.29,182.79,248762.0,173.182,173.5521,173.0111,173.4857,248762.0
2019-09-20 09:55:00,182.8,182.86,182.43,182.66,278545.0,173.4952,173.5521,173.144,173.3623,278545.0
2019-09-20 10:00:00,182.68,183.33,182.65,183.16,257188.0,173.3813,173.9982,173.3528,173.8369,257188.0
2019-09-20 10:05:00,183.15,183.69,182.96,183.65,255302.0,173.8274,174.3399,173.647,174.3019,255302.0
2019-09-20 10:10:00,183.65,183.82,183.15,183.16,264380.0,174.3019,174.4633,173.8274,173.8369,264380.0
2019-09-20 10:15:00,183.17,183.28,182.94,183.14,137363.0,173.8463,173.9507,173.6281,173.8179,137363.0
2019-09-20 10:20:00,183.13,183.16,182.79,182.84,111835.0,173.8084,173.8369,173.4857,173.5331,111835.0
2019-09-20 10:25:00,182.87,182.95,182.71,182.91,129173.0,173.5616,173.6375,173.4098,173.5996,129173.0
2019-09-20 10:30:00,182.91,183.54,182.85,183.38,284950.0,173.5996,174.1975,173.5426,174.0457,284950.0
2019-09-20 10:35:00,183.39,183.39,182.74,182.81,136944.0,174.0551,174.0551,173.4382,173.5047,136944.0
2019-09-20 10:40:00,182.83,182.98,182.72,182.76,92517.0,173.5237,173.666,173.4193,173.4572,92517.0
2019-09-20 10:45:00,182.75,182.93,182.59,182.66,114535.0,173.4477,173.6186,173.2959,173.3623,114535.0
2019-09-20 10:50:00,182.66,182.85,182.6,182.85,87093.0,173.3623,173.5426,173.3054,173.5426,87093.0
2019-09-20 10:55:00,182.83,182.85,182.35,182.4,95761.0,173.5237,173.5426,173.0681,173.1155,95761.0
2019-09-20 11:00:00,182.39,182.53,182.22,182.43,156021.0,173.106,173.2389,172.9447,173.144,156021.0
2019-09-20 11:05:00,182.43,182.95,182.41,182.94,128366.0,173.144,173.6375,173.125,173.6281,128366.0
2019-09-20 11:10:00,182.96,182.97,182.66,182.74,92404.0,173.647,173.6565,173.3623,173.4382,92404.0
2019-09-20 11:15:00,182.74,182.83,182.46,182.53,121859.0,173.4382,173.5237,173.1725,173.2389,121859.0
2019-09-20 11:20:00,182.53,182.65,182.48,182.55,57465.0,173.2389,173.3528,173.1915,173.2579,57465.0
2019-09-20 11:25:00,182.55,182.72,182.37,182.55,106790.0,173.2579,173.4193,173.0871,173.2579,106790.0
2019-09-20 11:30:00,182.51,182.55,182.3,182.52,94959.0,173.2199,173.2579,173.0206,173.2294,94959.0
2019-09-20 11:35:00,182.52,182.69,182.31,182.43,105353.0,173.2294,173.3908,173.0301,173.144,105353.0
2019-09-20 11:40:00,182.46,182.58,182.31,182.51,93465.0,173.1725,173.2864,173.0301,173.2199,93465.0
2019-09-20 11:45:00,182.52,182.52,182.38,182.43,65264.0,173.2294,173.2294,173.0966,173.144,65264.0
2019-09-20 11:50:00,182.42,182.45,182.34,182.38,77087.0,173.1345,173.163,173.0586,173.0966,77087.0
2019-09-20 11:55:00,182.38,182.47,182.34,182.38,83385.0,173.0966,173.182,173.0586,173.0966,83385.0
2019-09-20 12:00:00,182.4,182.48,182.05,182.15,83913.0,173.1155,173.1915,172.7834,172.8783,83913.0
2019-09-20 12:05:00,182.15,182.24,182.13,182.18,84626.0,172.8783,172.9637,172.8593,172.9067,84626.0
2019-09-20 12:10:00,182.17,182.65,182.17,182.62,67990.0,172.8972,173.3528,172.8972,173.3243,67990.0
2019-09-20 12:15:00,182.63,182.71,182.37,182.42,46345.0,173.3338,173.4098,173.0871,173.1345,46345.0
2019-09-20 12:20:00,182.42,182.5,182.31,182.31,39913.0,173.1345,173.2104,173.0301,173.0301,39913.0
2019-09-20 12:25:00,182.32,182.34,182.1,182.22,53736.0,173.0396,173.0586,172.8308,172.9447,53736.0
2019-09-20 12:30:00,182.23,182.26,181.6,181.71,317080.0,172.9542,172.9827,172.3563,172.4607,317080.0
2019-09-20 12:35:00,181.69,182.07,181.47,181.99,190914.0,172.4417,172.8023,172.2329,172.7264,190914.0
2019-09-20 12:40:00,181.96,182.02,181.73,181.93,40253.0,172.6979,172.7549,172.4796,172.6695,40253.0
2019-09-20 12:45:00,181.9,182.08,181.82,182.0,53948.0,172.641,172.8118,172.5651,172.7359,53948.0
2019-09-20 12:50:00,182.0,182.13,181.95,182.11,36917.0,172.7359,172.8593,172.6884,172.8403,36917.0
2019-09-20 12:55:00,182.12,182.36,182.08,182.27,55563.0,172.8498,173.0776,172.8118,172.9922,55563.0
2019-09-20 13:00:00,182.28,182.38,182.24,182.25,41915.0,173.0016,173.0966,172.9637,172.9732,41915.0
2019-09-20 13:05:00,182.25,182.38,182.21,182.26,46628.0,172.9732,173.0966,172.9352,172.9827,46628.0
2019-09-20 13:10:00,182.25,182.25,180.39,180.85,631891.0,172.9732,172.9732,171.2079,171.6444,631891.0
2019-09-20 13:15:00,180.85,181.03,179.29,179.49,665703.0,171.6444,171.8153,170.1638,170.3537,665703.0
2019-09-20 13:20:00,179.48,180.26,178.84,180.17,403089.0,170.3442,171.0845,169.7367,170.999,403089.0
2019-09-20 13:25:00,180.21,180.24,179.69,179.88,146573.0,171.037,171.0655,170.5435,170.7238,146573.0
2019-09-20 13:30:00,179.91,180.14,179.7,180.0,123093.0,170.7523,170.9706,170.553,170.8377,123093.0
2019-09-20 13:35:00,180.04,180.38,180.01,180.27,104601.0,170.8757,171.1984,170.8472,171.094,104601.0
2019-09-20 13:40:00,180.27,180.44,180.0,180.03,138009.0,171.094,171.2553,170.8377,170.8662,138009.0
2019-09-20 13:45:00,180.1,180.11,179.68,179.7,171362.0,170.9326,170.9421,170.534,170.553,171362.0
2019-09-20 13:50:00,179.73,179.94,179.69,179.76,183188.0,170.5814,170.7808,170.5435,170.6099,183188.0
2019-09-20 13:55:00,179.75,180.23,179.73,180.16,108549.0,170.6004,171.056,170.5814,170.9896,108549.0
2019-09-20 14:00:00,180.19,181.08,180.14,180.61,186930.0,171.018,171.8627,170.9706,171.4167,186930.0
2019-09-20 14:05:00,180.61,181.02,180.55,180.69,129485.0,171.4167,171.8058,171.3597,171.4926,129485.0
2019-09-20 14:10:00,180.67,180.81,180.52,180.57,40675.0,171.4736,171.6065,171.3312,171.3787,40675.0
2019-09-20 14:15:00,180.57,181.04,180.54,180.95,88374.0,171.3787,171.8248,171.3502,171.7393,88374.0
2019-09-20 14:20:00,180.97,181.37,180.83,181.31,152921.0,171.7583,172.138,171.6255,172.081,152921.0
2019-09-20 14:25:00,181.32,181.39,181.18,181.28,80583.0,172.0905,172.1569,171.9576,172.0525,80583.0
2019-09-20 14:30:00,181.28,181.58,181.25,181.41,98590.0,172.0525,172.3373,172.0241,172.1759,98590.0
2019-09-20 14:35:00,181.42,181.77,181.38,181.71,108707.0,172.1854,172.5176,172.1475,172.4607,108707.0
2019-09-20 14:40:00,181.71,181.83,181.36,181.53,104621.0,172.4607,172.5746,172.1285,172.2898,104621.0
2019-09-20 14:45:00,181.51,181.66,181.48,181.53,53917.0,172.2708,172.4132,172.2424,172.2898,53917.0
2019-09-20 14:50:00,181.53,181.54,181.28,181.38,46630.0,172.2898,172.2993,172.0525,172.1475,46630.0
2019-09-20 14:55:00,181.39,181.71,181.36,181.66,204362.0,172.1569,172.4607,172.1285,172.4132,204362.0
2019-09-20 15:00:00,181.65,181.77,181.56,181.76,77137.0,172.4037,172.5176,172.3183,172.5081,77137.0
2019-09-20 15:05:00,181.76,181.82,181.47,181.53,80625.0,172.5081,172.5651,172.2329,172.2898,80625.0
2019-09-20 15:10:00,181.48,181.56,181.28,181.53,53533.0,172.2424,172.3183,172.0525,172.2898,53533.0
2019-09-20 15:15:00,181.53,181.67,181.43,181.67,50357.0,172.2898,172.4227,172.1949,172.4227,50357.0
2019-09-20 15:20:00,181.66,181.77,181.61,181.72,77598.0,172.4132,172.5176,172.3658,172.4702,77598.0
2019-09-20 15:25:00,181.73,181.96,181.72,181.78,135417.0,172.4796,172.6979,172.4702,172.5271,135417.0
2019-09-20 15:30:00,181.79,181.8,181.59,181.63,94938.0,172.5366,172.5461,172.3468,172.3847,94938.0
2019-09-20 15:35:00,181.63,181.87,181.41,181.87,206228.0,172.3847,172.6125,172.1759,172.6125,206228.0
2019-09-20 15:40:00,181.87,182.61,181.86,182.06,469613.0,172.6125,173.3148,172.603,172.7928,469613.0
2019-09-20 15:45:00,182.04,182.21,181.59,181.98,274064.0,172.7739,172.9352,172.3468,172.7169,274064.0
2019-09-20 15:50:00,181.98,182.36,181.88,182.11,389748.0,172.7169,173.0776,172.622,172.8403,389748.0
2019-09-20 15:55:00,182.09,182.75,182.07,182.42,848658.0,172.8213,173.4477,172.8023,173.1345,848658.0
2019-09-23 09:30:00,181.25,181.33,179.07,179.43,594748.0,172.0241,172.1,169.955,170.2967,594748.0
2019-09-23 09:35:00,179.42,180.31,179.02,179.37,388588.0,170.2872,171.1319,169.9076,170.2398,388588.0
2019-09-23 09:40:00,179.37,180.04,179.24,179.93,389816.0,170.2398,170.8757,170.1164,170.7713,389816.0
2019-09-23 09:45:00,179.95,179.95,178.94,178.97,397019.0,170.7902,170.7902,169.8317,169.8601,397019.0
2019-09-23 09:50:00,178.96,179.45,178.72,178.74,330433.0,169.8506,170.3157,169.6229,169.6418,330433.0
2019-09-23 09:55:00,178.7,178.79,178.02,178.15,410934.0,169.6039,169.6893,168.9585,169.0819,410934.0
2019-09-23 10:00:00,178.14,178.16,177.33,177.74,516904.0,169.0724,169.0914,168.3036,168.6927,516904.0
2019-09-23 10:05:00,177.71,177.82,177.46,177.47,227586.0,168.6643,168.7687,168.427,168.4365,227586.0
2019-09-23 10:10:00,177.45,177.99,177.39,177.82,213581.0,168.4175,168.93,168.3606,168.7687,213581.0
2019-09-23 10:15:00,177.83,178.02,177.61,177.97,260664.0,168.7782,168.9585,168.5694,168.911,260664.0
2019-09-23 10:20:00,178.0,178.31,177.95,178.23,185824.0,168.9395,169.2337,168.8921,169.1578,185824.0
2019-09-23 10:25:00,178.19,178.34,177.89,178.08,167459.0,169.1198,169.2622,168.8351,169.0154,167459.0
2019-09-23 10:30:00,178.09,178.28,177.75,177.76,148497.0,169.0249,169.2053,168.7022,168.7117,148497.0
2019-09-23 10:35:00,177.78,177.94,177.41,177.41,139003.0,168.7307,168.8826,168.3795,168.3795,139003.0
2019-09-23 10:40:00,177.41,177.51,177.24,177.51,133683.0,168.3795,168.4744,168.2182,168.4744,133683.0
2019-09-23 10:45:00,177.51,177.81,177.45,177.81,108440.0,168.4744,168.7592,168.4175,168.7592,108440.0
2019-09-23 10:50:00,177.79,177.84,177.38,177.4,120988.0,168.7402,168.7877,168.3511,168.37,120988.0
2019-09-23 10:55:00,177.39,177.57,177.15,177.56,133249.0,168.3606,168.5314,168.1328,168.5219,133249.0
2019-09-23 11:00:00,177.58,178.05,177.56,178.0,159293.0,168.5409,168.987,168.5219,168.9395,159293.0
2019-09-23 11:05:00,178.02,178.03,177.77,177.82,137451.0,168.9585,168.968,168.7212,168.7687,137451.0
2019-09-23 11:10:00,177.82,178.3,177.71,178.22,152906.0,168.7687,169.2242,168.6643,169.1483,152906.0
2019-09-23 11:15:00,178.24,178.52,178.13,178.14,119151.0,169.1673,169.433,169.0629,169.0724,119151.0
2019-09-23 11:20:00,178.12,178.33,178.11,178.26,60333.0,169.0534,169.2527,169.0439,169.1863,60333.0
2019-09-23 11:25:00,178.27,178.27,178.01,178.15,65358.0,169.1958,169.1958,168.949,169.0819,65358.0
2019-09-23 11:30:00,178.18,178.35,178.03,178.04,74834.0,169.1103,169.2717,168.968,168.9775,74834.0
2019-09-23 11:35:00,178.04,178.16,177.84,178.03,75525.0,168.9775,169.0914,168.7877,168.968,75525.0
2019-09-23 11:40:00,178.05,178.08,177.9,177.95,60533.0,168.987,169.0154,168.8446,168.8921,60533.0
2019-09-23 11:45:00,177.94,178.33,177.92,178.33,102451.0,168.8826,169.2527,168.8636,169.2527,102451.0
2019-09-23 11:50:00,178.33,178.34,178.02,178.09,76574.0,169.2527,169.2622,168.9585,169.0249,76574.0
2019-09-23 11:55:00,178.09,178.13,177.91,178.06,58916.0,169.0249,169.0629,168.8541,168.9965,58916.0
2019-09-23 12:00:00,178.07,178.1,177.85,177.98,53318.0,169.0059,169.0344,168.7971,168.9205,53318.0
2019-09-23 12:05:00,177.97,178.28,177.97,178.25,72264.0,168.911,169.2053,168.911,169.1768,72264.0
2019-09-23 12:10:00,178.25,178.26,178.03,178.04,58529.0,169.1768,169.1863,168.968,168.9775,58529.0
2019-09-23 12:15:00,178.04,178.05,177.82,177.82,61949.0,168.9775,168.987,168.7687,168.7687,61949.0
2019-09-23 12:20:00,177.84,177.91,177.76,177.8,80502.0,168.7877,168.8541,168.7117,168.7497,80502.0
2019-09-23 12:25:00,177.83,178.02,177.81,177.87,53178.0,168.7782,168.9585,168.7592,168.8161,53178.0
2019-09-23 12:30:00,177.88,177.9,177.72,177.73,63411.0,168.8256,168.8446,168.6738,168.6832,63411.0
2019-09-23 12:35:00,177.75,177.76,177.52,177.63,89993.0,168.7022,168.7117,168.4839,168.5883,89993.0
2019-09-23 12:40:00,177.65,177.81,177.63,177.73,51966.0,168.6073,168.7592,168.5883,168.6832,51966.0
2019-09-23 12:45:00,177.73,177.81,177.66,177.68,57786.0,168.6832,168.7592,168.6168,168.6358,57786.0
2019-09-23 12:50:00,177.68,177.77,177.56,177.59,81901.0,168.6358,168.7212,168.5219,168.5504,81901.0
2019-09-23 12:55:00,177.59,177.68,177.48,177.53,72741.0,168.5504,168.6358,168.446,168.4934,72741.0
2019-09-23 13:00:00,177.53,177.72,177.53,177.62,56675.0,168.4934,168.6738,168.4934,168.5788,56675.0
2019-09-23 13:05:00,177.64,177.66,177.34,177.39,68001.0,168.5978,168.6168,168.3131,168.3606,68001.0
2019-09-23 13:10:00,177.4,177.41,177.18,177.2,92622.0,168.37,168.3795,168.1612,168.1802,92622.0
2019-09-23 13:15:00,177.21,177.42,177.08,177.33,83054.0,168.1897,168.389,168.0663,168.3036,83054.0
2019-09-23 13:20:00,177.34,177.36,177.14,177.18,87409.0,168.3131,168.3321,168.1233,168.1612,87409.0
2019-09-23 13:25:00,177.17,177.21,177.02,177.21,77767.0,168.1518,168.1897,168.0094,168.1897,77767.0
2019-09-23 13:30:00,177.2,177.29,177.15,177.22,63425.0,168.1802,168.2656,168.1328,168.1992,63425.0
2019-09-23 13:35:00,177.21,177.43,177.2,177.43,61847.0,168.1897,168.3985,168.1802,168.3985,61847.0
2019-09-23 13:40:00,177.43,177.43,177.21,177.23,54113.0,168.3985,168.3985,168.1897,168.2087,54113.0
2019-09-23 13:45:00,177.24,177.62,177.21,177.51,66924.0,168.2182,168.5788,168.1897,168.4744,66924.0
2019-09-23 13:50:00,177.55,177.56,177.39,177.46,53985.0,168.5124,168.5219,168.3606,168.427,53985.0
2019-09-23 13:55:00,177.45,177.57,177.35,177.39,53113.0,168.4175,168.5314,168.3226,168.3606,53113.0
2019-09-23 14:00:00,177.39,177.46,177.22,177.22,70656.0,168.3606,168.427,168.1992,168.1992,70656.0
2019-09-23 14:05:00,177.25,177.35,176.92,176.94,178545.0,168.2277,168.3226,167.9145,167.9335,178545.0
2019-09-23 14:10:00,176.94,177.16,176.93,177.14,102108.0,167.9335,168.1423,167.924,168.1233,102108.0
2019-09-23 14:15:00,177.13,177.46,177.12,177.35,84397.0,168.1138,168.427,168.1043,168.3226,84397.0
2019-09-23 14:20:00,177.33,177.45,177.2,177.39,123516.0,168.3036,168.4175,168.1802,168.3606,123516.0
2019-09-23 14:25:00,177.4,177.45,177.2,177.26,75552.0,168.37,168.4175,168.1802,168.2372,75552.0
2019-09-23 14:30:00,177.26,178.17,177.17,177.91,256129.0,168.2372,169.1009,168.1518,168.8541,256129.0
2019-09-23 14:35:00,177.92,178.05,177.86,177.91,89813.0,168.8636,168.987,168.8066,168.8541,89813.0
2019-09-23 14:40:00,177.91,178.03,177.86,177.98,71115.0,168.8541,168.968,168.8066,168.9205,71115.0
2019-09-23 14:45:00,177.95,177.96,177.75,177.91,56434.0,168.8921,168.9015,168.7022,168.8541,56434.0
2019-09-23 14:50:00,177.91,177.92,177.63,177.67,59523.0,168.8541,168.8636,168.5883,168.6263,59523.0
2019-09-23 14:55:00,177.69,177.76,177.5,177.56,67543.0,168.6453,168.7117,168.465,168.5219,67543.0
2019-09-23 15:00:00,177.55,177.7,177.51,177.63,85130.0,168.5124,168.6548,168.4744,168.5883,85130.0
2019-09-23 15:05:00,177.64,177.8,177.62,177.72,84392.0,168.5978,168.7497,168.5788,168.6738,84392.0
2019-09-23 15:10:00,177.72,177.79,177.58,177.6,69724.0,168.6738,168.7402,168.5409,168.5599,69724.0
2019-09-23 15:15:00,177.59,177.78,177.57,177.62,68267.0,168.5504,168.7307,168.5314,168.5788,68267.0
2019-09-23 15:20:00,177.62,177.63,177.3,177.35,140666.0,168.5788,168.5883,168.2751,168.3226,140666.0
2019-09-23 15:25:00,177.34,177.48,177.27,177.45,106943.0,168.3131,168.446,168.2467,168.4175,106943.0
2019-09-23 15:30:00,177.47,177.48,177.17,177.26,141169.0,168.4365,168.446,168.1518,168.2372,141169.0
2019-09-23 15:35:00,177.26,177.32,177.17,177.21,127472.0,168.2372,168.2941,168.1518,168.1897,127472.0
2019-09-23 15:40:00,177.22,177.42,177.2,177.37,170983.0,168.1992,168.389,168.1802,168.3416,170983.0
2019-09-23 15:45:00,177.37,177.68,177.36,177.6,227294.0,168.3416,168.6358,168.3321,168.5599,227294.0
2019-09-23 15:50:00,177.6,177.79,177.58,177.58,312812.0,168.5599,168.7402,168.5409,168.5409,312812.0
2019-09-23 15:55:00,177.57,177.83,177.05,177.07,573099.0,168.5314,168.7782,168.0379,168.0568,573099.0
2019-09-24 09:30:00,179.5,179.55,176.6,176.87,810972.0,170.3632,170.4106,167.6108,167.867,810972.0
2019-09-24 09:35:00,176.98,177.09,175.68,175.93,462515.0,167.9714,168.0758,166.7376,166.9749,462515.0
2019-09-24 09:40:00,175.93,176.32,175.54,175.8,409533.0,166.9749,167.345,166.6047,166.8515,409533.0
2019-09-24 09:45:00,175.85,175.89,174.8,175.26,506993.0,166.8989,166.9369,165.9024,166.339,506993.0
2019-09-24 09:50:00,175.28,175.88,175.1,175.83,259596.0,166.358,166.9274,166.1871,166.88,259596.0
2019-09-24 09:55:00,175.88,176.29,175.79,176.04,208136.0,166.9274,167.3165,166.842,167.0793,208136.0
2019-09-24 10:00:00,175.95,176.0,175.22,175.58,173352.0,166.9939,167.0413,166.301,166.6427,173352.0
2019-09-24 10:05:00,175.55,175.57,175.1,175.48,88049.0,166.6142,166.6332,166.1871,166.5478,88049.0
2019-09-24 10:10:00,175.44,175.82,175.38,175.71,93908.0,166.5098,166.8705,166.4529,166.7661,93908.0
2019-09-24 10:15:00,175.72,176.32,175.47,176.29,213703.0,166.7756,167.345,166.5383,167.3165,213703.0
2019-09-24 10:20:00,176.29,176.68,175.03,175.1,336869.0,167.3165,167.6867,166.1207,166.1871,336869.0
2019-09-24 10:25:00,175.09,176.02,175.07,175.63,208664.0,166.1776,167.0603,166.1586,166.6901,208664.0
2019-09-24 10:30:00,175.65,175.8,175.32,175.44,100968.0,166.7091,166.8515,166.3959,166.5098,100968.0
2019-09-24 10:35:00,175.42,175.48,175.12,175.18,95547.0,166.4908,166.5478,166.2061,166.263,95547.0
2019-09-24 10:40:00,175.15,175.15,174.59,174.81,193238.0,166.2346,166.2346,165.7031,165.9119,193238.0
2019-09-24 10:45:00,174.77,174.77,174.35,174.41,135771.0,165.8739,165.8739,165.4753,165.5322,135771.0
2019-09-24 10:50:00,174.42,175.0,174.37,174.61,113437.0,165.5417,166.0922,165.4943,165.7221,113437.0
2019-09-24 10:55:00,174.65,174.76,174.38,174.38,74788.0,165.76,165.8644,165.5038,165.5038,74788.0
2019-09-24 11:00:00,174.39,174.42,174.13,174.14,124783.0,165.5133,165.5417,165.2665,165.276,124783.0
2019-09-24 11:05:00,174.14,174.26,173.95,174.07,135181.0,165.276,165.3899,165.0957,165.2095,135181.0
2019-09-24 11:10:00,174.07,174.23,174.05,174.19,77060.0,165.2095,165.3614,165.1906,165.3234,77060.0
2019-09-24 11:15:00,174.2,174.39,174.08,174.39,79569.0,165.3329,165.5133,165.219,165.5133,79569.0
2019-09-24 11:20:00,174.38,174.63,174.32,174.62,91554.0,165.5038,165.741,165.4468,165.7316,91554.0
2019-09-24 11:25:00,174.59,174.91,174.47,174.89,117180.0,165.7031,166.0068,165.5892,165.9878,117180.0
2019-09-24 11:30:00,174.87,174.96,174.6,174.62,102275.0,165.9688,166.0542,165.7126,165.7316,102275.0
2019-09-24 11:35:00,174.61,174.61,173.9,173.9,150048.0,165.7221,165.7221,165.0482,165.0482,150048.0
2019-09-24 11:40:00,173.88,174.24,173.59,173.6,81715.0,165.0292,165.3709,164.754,164.7635,81715.0
2019-09-24 11:45:00,173.63,173.88,173.4,173.88,99273.0,164.7919,165.0292,164.5737,165.0292,99273.0
2019-09-24 11:50:00,173.87,173.91,173.54,173.58,58208.0,165.0197,165.0577,164.7065,164.7445,58208.0
2019-09-24 11:55:00,173.57,173.8,173.51,173.75,60571.0,164.735,164.9533,164.6781,164.9058,60571.0
2019-09-24 12:00:00,173.74,173.74,173.4,173.41,89100.0,164.8963,164.8963,164.5737,164.5831,89100.0
2019-09-24 12:05:00,173.42,173.68,173.37,173.53,71240.0,164.5926,164.8394,164.5452,164.697,71240.0
2019-09-24 12:10:00,173.53,173.54,173.35,173.44,56074.0,164.697,164.7065,164.5262,164.6116,56074.0
2019-09-24 12:15:00,173.41,173.41,173.02,173.04,104730.0,164.5831,164.5831,164.213,164.232,104730.0
2019-09-24 12:20:00,173.02,173.04,172.42,172.88,284020.0,164.213,164.232,163.6435,164.0801,284020.0
2019-09-24 12:25:00,172.88,173.15,172.51,172.6,118693.0,164.0801,164.3364,163.729,163.8144,118693.0
2019-09-24 12:30:00,172.64,172.89,172.35,172.84,118781.0,163.8523,164.0896,163.5771,164.0422,118781.0
2019-09-24 12:35:00,172.8,172.81,172.1,172.23,118246.0,164.0042,164.0137,163.3398,163.4632,118246.0
2019-09-24 12:40:00,172.27,172.29,171.81,171.93,173721.0,163.5012,163.5202,163.0646,163.1785,173721.0
2019-09-24 12:45:00,171.93,172.19,171.74,172.03,90770.0,163.1785,163.4252,162.9982,163.2734,90770.0
2019-09-24 12:50:00,172.04,172.22,171.71,171.73,122928.0,163.2829,163.4537,162.9697,162.9887,122928.0
2019-09-24 12:55:00,171.7,171.92,171.5,171.64,126711.0,162.9602,163.169,162.7704,162.9032,126711.0
2019-09-24 13:00:00,171.68,172.15,171.39,172.15,164229.0,162.9412,163.3873,162.666,163.3873,164229.0
2019-09-24 13:05:00,172.1,172.45,172.04,172.18,76087.0,163.3398,163.672,163.2829,163.4158,76087.0
2019-09-24 13:10:00,172.18,172.22,171.65,171.88,102433.0,163.4158,163.4537,162.9127,163.131,102433.0
2019-09-24 13:15:00,171.86,171.94,171.73,171.81,51747.0,163.112,163.188,162.9887,163.0646,51747.0
2019-09-24 13:20:00,171.81,171.82,171.61,171.72,58182.0,163.0646,163.0741,162.8748,162.9792,58182.0
2019-09-24 13:25:00,171.7,172.36,171.7,172.12,105370.0,162.9602,163.5866,162.9602,163.3588,105370.0
2019-09-24 13:30:00,172.13,172.7,172.13,172.43,59474.0,163.3683,163.9093,163.3683,163.653,59474.0
2019-09-24 13:35:00,172.38,172.53,172.31,172.33,33987.0,163.6056,163.7479,163.5391,163.5581,33987.0
2019-09-24 13:40:00,172.32,172.42,172.2,172.35,58901.0,163.5486,163.6435,163.4347,163.5771,58901.0
2019-09-24 13:45:00,172.35,172.55,172.25,172.43,74305.0,163.5771,163.7669,163.4822,163.653,74305.0
2019-09-24 13:50:00,172.39,172.52,172.1,172.1,56320.0,163.6151,163.7384,163.3398,163.3398,56320.0
2019-09-24 13:55:00,172.12,172.23,172.0,172.19,67529.0,163.3588,163.4632,163.2449,163.4252,67529.0
2019-09-24 14:00:00,172.19,172.23,172.03,172.06,70136.0,163.4252,163.4632,163.2734,163.3019,70136.0
2019-09-24 14:05:00,172.07,172.14,171.6,171.64,88868.0,163.3114,163.3778,162.8653,162.9032,88868.0
2019-09-24 14:10:00,171.6,172.84,171.55,172.69,133026.0,162.8653,164.0422,162.8178,163.8998,133026.0
2019-09-24 14:15:00,172.76,173.29,172.54,173.13,126007.0,163.9662,164.4693,163.7574,164.3174,126007.0
2019-09-24 14:20:00,173.13,173.15,172.46,172.51,57001.0,164.3174,164.3364,163.6815,163.729,57001.0
2019-09-24 14:25:00,172.51,172.59,172.34,172.48,46857.0,163.729,163.8049,163.5676,163.7005,46857.0
2019-09-24 14:30:00,172.49,172.63,172.39,172.55,41847.0,163.71,163.8428,163.6151,163.7669,41847.0
2019-09-24 14:35:00,172.53,172.77,171.94,172.15,101809.0,163.7479,163.9757,163.188,163.3873,101809.0
2019-09-24 14:40:00,172.17,172.26,171.9,171.97,68715.0,163.4063,163.4917,163.15,163.2164,68715.0
2019-09-24 14:45:00,171.93,171.96,171.74,171.86,81746.0,163.1785,163.207,162.9982,163.112,81746.0
2019-09-24 14:50:00,171.84,172.23,171.7,172.0,78347.0,163.0931,163.4632,162.9602,163.2449,78347.0
2019-09-24 14:55:00,171.98,172.05,171.65,171.75,59534.0,163.2259,163.2924,162.9127,163.0076,59534.0
2019-09-24 15:00:00,171.7,171.77,171.55,171.67,58601.0,162.9602,163.0266,162.8178,162.9317,58601.0
2019-09-24 15:05:00,171.67,171.73,171.5,171.73,95994.0,162.9317,162.9887,162.7704,162.9887,95994.0
2019-09-24 15:10:00,171.7,171.97,171.65,171.94,64301.0,162.9602,163.2164,162.9127,163.188,64301.0
2019-09-24 15:15:00,171.9,171.96,171.85,171.89,49322.0,163.15,163.207,163.1026,163.1405,49322.0
2019-09-24 15:20:00,171.86,171.91,171.51,171.52,94118.0,163.112,163.1595,162.7799,162.7893,94118.0
2019-09-24 15:25:00,171.51,171.74,171.45,171.7,92571.0,162.7799,162.9982,162.7229,162.9602,92571.0
2019-09-24 15:30:00,171.68,171.69,171.33,171.4,103780.0,162.9412,162.9507,162.609,162.6755,103780.0
2019-09-24 15:35:00,171.4,171.62,171.37,171.44,106091.0,162.6755,162.8843,162.647,162.7134,106091.0
2019-09-24 15:40:00,171.43,171.54,171.3,171.4,113735.0,162.7039,162.8083,162.5805,162.6755,113735.0
2019-09-24 15:45:00,171.4,171.87,171.39,171.83,169185.0,162.6755,163.1215,162.666,163.0836,169185.0
2019-09-24 15:50:00,171.81,171.9,171.46,171.71,241824.0,163.0646,163.15,162.7324,162.9697,241824.0
2019-09-24 15:55:00,171.71,171.88,171.37,171.55,491693.0,162.9697,163.131,162.647,162.8178,491693.0
2019-09-25 09:30:00,172.3,174.04,171.83,173.9,457786.0,163.5296,165.1811,163.0836,165.0482,457786.0
2019-09-25 09:35:00,173.91,173.93,173.04,173.48,197148.0,165.0577,165.0767,164.232,164.6496,197148.0
2019-09-25 09:40:00,173.46,173.53,172.93,172.97,216486.0,164.6306,164.697,164.1276,164.1655,216486.0
2019-09-25 09:45:00,173.0,173.04,172.08,172.29,203678.0,164.194,164.232,163.3208,163.5202,203678.0
2019-09-25 09:50:00,172.31,172.98,172.02,172.74,150498.0,163.5391,164.175,163.2639,163.9472,150498.0
2019-09-25 09:55:00,172.65,172.77,171.72,172.05,171607.0,163.8618,163.9757,162.9792,163.2924,171607.0
2019-09-25 10:00:00,172.11,172.68,171.94,172.44,258469.0,163.3493,163.8903,163.188,163.6625,258469.0
2019-09-25 10:05:00,172.5,173.27,172.37,173.17,183782.0,163.7195,164.4503,163.5961,164.3554,183782.0
2019-09-25 10:10:00,173.21,173.3,172.32,172.35,183969.0,164.3933,164.4787,163.5486,163.5771,183969.0
2019-09-25 10:15:00,172.35,172.46,172.0,172.37,176445.0,163.5771,163.6815,163.2449,163.5961,176445.0
2019-09-25 10:20:00,172.37,172.73,172.07,172.4,128620.0,163.5961,163.9378,163.3114,163.6246,128620.0
2019-09-25 10:25:00,172.37,172.66,172.27,172.61,60129.0,163.5961,163.8713,163.5012,163.8239,60129.0
2019-09-25 10:30:00,172.61,172.97,172.45,172.81,117575.0,163.8239,164.1655,163.672,164.0137,117575.0
2019-09-25 10:35:00,172.83,173.21,172.81,173.08,70069.0,164.0327,164.3933,164.0137,164.2699,70069.0
2019-09-25 10:40:00,173.07,173.24,172.83,173.04,55700.0,164.2605,164.4218,164.0327,164.232,55700.0
2019-09-25 10:45:00,173.03,173.22,172.9,173.12,59228.0,164.2225,164.4028,164.0991,164.3079,59228.0
2019-09-25 10:50:00,173.13,174.24,172.96,174.11,192264.0,164.3174,165.3709,164.1561,165.2475,192264.0
2019-09-25 10:55:00,174.14,174.74,174.0,174.13,191335.0,165.276,165.8454,165.1431,165.2665,191335.0
2019-09-25 11:00:00,174.15,174.75,174.06,174.62,84641.0,165.2855,165.8549,165.2001,165.7316,84641.0
2019-09-25 11:05:00,174.64,175.0,174.61,174.7,136859.0,165.7505,166.0922,165.7221,165.8075,136859.0
2019-09-25 11:10:00,174.7,174.7,174.3,174.67,80701.0,165.8075,165.8075,165.4278,165.779,80701.0
2019-09-25 11:15:00,174.65,174.74,174.19,174.23,121049.0,165.76,165.8454,165.3234,165.3614,121049.0
2019-09-25 11:20:00,174.24,174.89,174.24,174.72,69546.0,165.3709,165.9878,165.3709,165.8265,69546.0
2019-09-25 11:25:00,174.73,174.97,174.52,174.97,94787.0,165.836,166.0637,165.6366,166.0637,94787.0
2019-09-25 11:30:00,174.97,175.07,174.78,174.8,131589.0,166.0637,166.1586,165.8834,165.9024,131589.0
2019-09-25 11:35:00,174.85,175.09,174.5,175.07,85731.0,165.9498,166.1776,165.6177,166.1586,85731.0
2019-09-25 11:40:00,175.09,175.62,175.04,175.56,175355.0,166.1776,166.6807,166.1302,166.6237,175355.0
2019-09-25 11:45:00,175.56,175.8,175.39,175.44,167906.0,166.6237,166.8515,166.4624,166.5098,167906.0
2019-09-25 11:50:00,175.41,175.44,175.11,175.29,72840.0,166.4813,166.5098,166.1966,166.3674,72840.0
2019-09-25 11:55:00,175.31,175.37,174.96,175.29,49611.0,166.3864,166.4434,166.0542,166.3674,49611.0
2019-09-25 12:00:00,175.34,175.61,175.33,175.61,50116.0,166.4149,166.6712,166.4054,166.6712,50116.0
2019-09-25 12:05:00,175.62,175.66,175.43,175.59,80459.0,166.6807,166.7186,166.5003,166.6522,80459.0
2019-09-25 12:10:00,175.61,175.61,175.32,175.34,49419.0,166.6712,166.6712,166.3959,166.4149,49419.0
2019-09-25 12:15:00,175.33,175.36,175.05,175.27,55186.0,166.4054,166.4339,166.1397,166.3485,55186.0
2019-09-25 12:20:00,175.29,175.49,175.22,175.48,43063.0,166.3674,166.5573,166.301,166.5478,43063.0
2019-09-25 12:25:00,175.48,175.67,175.47,175.64,52224.0,166.5478,166.7281,166.5383,166.6996,52224.0
2019-09-25 12:30:00,175.63,175.81,175.62,175.71,57634.0,166.6901,166.861,166.6807,166.7661,57634.0
2019-09-25 12:35:00,175.71,175.75,175.49,175.49,52718.0,166.7661,166.804,166.5573,166.5573,52718.0
2019-09-25 12:40:00,175.5,175.54,175.37,175.49,34670.0,166.5668,166.6047,166.4434,166.5573,34670.0
2019-09-25 12:45:00,175.49,175.6,175.41,175.45,33879.0,166.5573,166.6617,166.4813,166.5193,33879.0
2019-09-25 12:50:00,175.45,175.49,175.2,175.3,69829.0,166.5193,166.5573,166.282,166.3769,69829.0
2019-09-25 12:55:00,175.31,175.54,175.14,175.3,47804.0,166.3864,166.6047,166.2251,166.3769,47804.0
2019-09-25 13:00:00,175.3,175.41,175.08,175.12,44226.0,166.3769,166.4813,166.1681,166.2061,44226.0
2019-09-25 13:05:00,175.12,175.3,175.07,175.29,46667.0,166.2061,166.3769,166.1586,166.3674,46667.0
2019-09-25 13:10:00,175.28,175.42,175.21,175.32,64188.0,166.358,166.4908,166.2915,166.3959,64188.0
2019-09-25 13:15:00,175.35,175.35,175.16,175.16,44813.0,166.4244,166.4244,166.2441,166.2441,44813.0
2019-09-25 13:20:00,175.14,175.3,175.12,175.27,63487.0,166.2251,166.3769,166.2061,166.3485,63487.0
2019-09-25 13:25:00,175.27,175.36,175.2,175.32,35127.0,166.3485,166.4339,166.282,166.3959,35127.0
2019-09-25 13:30:00,175.32,175.38,175.28,175.36,18239.0,166.3959,166.4529,166.358,166.4339,18239.0
2019-09-25 13:35:00,175.38,175.41,175.25,175.25,29059.0,166.4529,166.4813,166.3295,166.3295,29059.0
2019-09-25 13:40:00,175.23,175.37,175.23,175.3,21310.0,166.3105,166.4434,166.3105,166.3769,21310.0
2019-09-25 13:45:00,175.31,175.5,175.31,175.46,38022.0,166.3864,166.5668,166.3864,166.5288,38022.0
2019-09-25 13:50:00,175.47,175.73,175.45,175.73,46670.0,166.5383,166.7851,166.5193,166.7851,46670.0
2019-09-25 13:55:00,175.72,175.74,175.61,175.68,55470.0,166.7756,166.7945,166.6712,166.7376,55470.0
2019-09-25 14:00:00,175.67,175.96,175.63,175.66,118051.0,166.7281,167.0033,166.6901,166.7186,118051.0
2019-09-25 14:05:00,175.68,175.89,175.59,175.73,123467.0,166.7376,166.9369,166.6522,166.7851,123467.0
2019-09-25 14:10:00,175.75,175.92,175.72,175.82,77951.0,166.804,166.9654,166.7756,166.8705,77951.0
2019-09-25 14:15:00,175.83,176.07,175.73,176.07,127708.0,166.88,167.1077,166.7851,167.1077,127708.0
2019-09-25 14:20:00,176.06,176.18,175.92,176.11,79396.0,167.0983,167.2121,166.9654,167.1457,79396.0
2019-09-25 14:25:00,176.1,176.12,175.99,176.06,116511.0,167.1362,167.1552,167.0318,167.0983,116511.0
2019-09-25 14:30:00,176.05,176.28,175.98,176.28,105267.0,167.0888,167.3071,167.0223,167.3071,105267.0
2019-09-25 14:35:00,176.28,176.29,176.08,176.15,51629.0,167.3071,167.3165,167.1172,167.1837,51629.0
2019-09-25 14:40:00,176.16,176.32,176.15,176.23,66871.0,167.1932,167.345,167.1837,167.2596,66871.0
2019-09-25 14:45:00,176.24,176.3,176.15,176.19,71079.0,167.2691,167.326,167.1837,167.2216,71079.0
2019-09-25 14:50:00,176.16,176.2,176.0,176.08,103138.0,167.1932,167.2311,167.0413,167.1172,103138.0
2019-09-25 14:55:00,176.08,176.12,176.02,176.05,38093.0,167.1172,167.1552,167.0603,167.0888,38093.0
2019-09-25 15:00:00,176.06,176.21,176.01,176.21,54846.0,167.0983,167.2406,167.0508,167.2406,54846.0
2019-09-25 15:05:00,176.2,176.24,175.97,176.14,125774.0,167.2311,167.2691,167.0128,167.1742,125774.0
2019-09-25 15:10:00,176.14,176.39,176.14,176.29,74243.0,167.1742,167.4115,167.1742,167.3165,74243.0
2019-09-25 15:15:00,176.29,176.45,176.2,176.41,90934.0,167.3165,167.4684,167.2311,167.4304,90934.0
2019-09-25 15:20:00,176.41,176.57,176.24,176.5,96974.0,167.4304,167.5823,167.2691,167.5159,96974.0
2019-09-25 15:25:00,176.5,176.51,176.28,176.47,123425.0,167.5159,167.5253,167.3071,167.4874,123425.0
2019-09-25 15:30:00,176.45,176.54,176.31,176.5,114217.0,167.4684,167.5538,167.3355,167.5159,114217.0
2019-09-25 15:35:00,176.51,176.63,176.45,176.57,250695.0,167.5253,167.6392,167.4684,167.5823,250695.0
2019-09-25 15:40:00,176.58,176.71,176.48,176.55,169700.0,167.5918,167.7152,167.4969,167.5633,169700.0
2019-09-25 15:45:00,176.55,176.9,176.49,176.79,153447.0,167.5633,167.8955,167.5064,167.7911,153447.0
2019-09-25 15:50:00,176.79,176.99,176.66,176.8,223357.0,167.7911,167.9809,167.6677,167.8006,223357.0
2019-09-25 15:55:00,176.8,176.95,176.56,176.67,441003.0,167.8006,167.943,167.5728,167.6772,441003.0
2019-09-26 09:30:00,177.0,178.23,175.93,175.97,591198.0,167.9904,169.1578,166.9749,167.0128,591198.0
2019-09-26 09:35:00,175.94,176.43,175.72,175.99,185735.0,166.9844,167.4494,166.7756,167.0318,185735.0
2019-09-26 09:40:00,175.9,176.38,175.27,176.38,133632.0,166.9464,167.402,166.3485,167.402,133632.0
2019-09-26 09:45:00,176.36,177.25,176.16,177.25,185173.0,167.383,168.2277,167.1932,168.2277,185173.0
2019-09-26 09:50:00,177.22,177.29,176.8,176.91,167548.0,168.1992,168.2656,167.8006,167.905,167548.0
2019-09-26 09:55:00,176.9,177.09,176.7,176.7,174282.0,167.8955,168.0758,167.7057,167.7057,174282.0
2019-09-26 10:00:00,176.75,177.39,176.66,177.39,126530.0,167.7531,168.3606,167.6677,168.3606,126530.0
2019-09-26 10:05:00,177.41,177.47,176.68,176.78,120416.0,168.3795,168.4365,167.6867,167.7816,120416.0
2019-09-26 10:10:00,176.76,176.93,176.3,176.67,80363.0,167.7626,167.924,167.326,167.6772,80363.0
2019-09-26 10:15:00,176.66,176.66,176.09,176.27,121101.0,167.6677,167.6677,167.1267,167.2976,121101.0
2019-09-26 10:20:00,176.29,176.35,175.92,175.98,87902.0,167.3165,167.3735,166.9654,167.0223,87902.0
2019-09-26 10:25:00,175.98,176.65,175.98,176.59,77399.0,167.0223,167.6582,167.0223,167.6013,77399.0
2019-09-26 10:30:00,176.58,176.8,176.51,176.64,70797.0,167.5918,167.8006,167.5253,167.6487,70797.0
2019-09-26 10:35:00,176.67,176.69,176.41,176.67,42126.0,167.6772,167.6962,167.4304,167.6772,42126.0
2019-09-26 10:40:00,176.67,176.72,176.31,176.42,35149.0,167.6772,167.7247,167.3355,167.4399,35149.0
2019-09-26 10:45:00,176.47,176.6,176.17,176.53,63345.0,167.4874,167.6108,167.2027,167.5443,63345.0
2019-09-26 10:50:00,176.53,176.54,176.2,176.25,42969.0,167.5443,167.5538,167.2311,167.2786,42969.0
2019-09-26 10:55:00,176.26,176.46,175.6,175.74,150390.0,167.2881,167.4779,166.6617,166.7945,150390.0
2019-09-26 11:00:00,175.8,175.84,175.37,175.78,113590.0,166.8515,166.8895,166.4434,166.8325,113590.0
2019-09-26 11:05:00,175.82,175.96,175.48,175.48,66104.0,166.8705,167.0033,166.5478,166.5478,66104.0
2019-09-26 11:10:00,175.51,175.71,175.21,175.22,45618.0,166.5763,166.7661,166.2915,166.301,45618.0
2019-09-26 11:15:00,175.22,175.33,174.83,175.08,151487.0,166.301,166.4054,165.9309,166.1681,151487.0
2019-09-26 11:20:00,175.06,175.15,174.85,175.04,65851.0,166.1492,166.2346,165.9498,166.1302,65851.0
2019-09-26 11:25:00,175.04,175.45,175.0,175.4,66842.0,166.1302,166.5193,166.0922,166.4719,66842.0
2019-09-26 11:30:00,175.4,175.49,175.14,175.42,64472.0,166.4719,166.5573,166.2251,166.4908,64472.0
2019-09-26 11:35:00,175.41,175.71,175.41,175.58,57429.0,166.4813,166.7661,166.4813,166.6427,57429.0
2019-09-26 11:40:00,175.58,175.61,175.36,175.44,45989.0,166.6427,166.6712,166.4339,166.5098,45989.0
2019-09-26 11:45:00,175.46,175.47,175.33,175.37,42866.0,166.5288,166.5383,166.4054,166.4434,42866.0
2019-09-26 11:50:00,175.32,175.37,175.2,175.3,40829.0,166.3959,166.4434,166.282,166.3769,40829.0
2019-09-26 11:55:00,175.31,175.53,175.29,175.38,33479.0,166.3864,166.5952,166.3674,166.4529,33479.0
2019-09-26 12:00:00,175.38,175.61,175.17,175.55,56882.0,166.4529,166.6712,166.2536,166.6142,56882.0
2019-09-26 12:05:00,175.56,175.78,175.54,175.62,58824.0,166.6237,166.8325,166.6047,166.6807,58824.0
2019-09-26 12:10:00,175.67,175.94,175.59,175.88,69946.0,166.7281,166.9844,166.6522,166.9274,69946.0
2019-09-26 12:15:00,175.88,175.98,175.65,175.74,57586.0,166.9274,167.0223,166.7091,166.7945,57586.0
2019-09-26 12:20:00,175.71,175.87,175.6,175.65,42793.0,166.7661,166.9179,166.6617,166.7091,42793.0
2019-09-26 12:25:00,175.65,176.23,175.46,176.15,127653.0,166.7091,167.2596,166.5288,167.1837,127653.0
2019-09-26 12:30:00,176.13,176.17,175.86,175.86,80397.0,167.1647,167.2027,166.9084,166.9084,80397.0
2019-09-26 12:35:00,175.89,175.92,175.63,175.89,26718.0,166.9369,166.9654,166.6901,166.9369,26718.0
2019-09-26 12:40:00,175.9,176.0,175.78,175.88,62546.0,166.9464,167.0413,166.8325,166.9274,62546.0
2019-09-26 12:45:00,175.88,175.88,175.7,175.77,34251.0,166.9274,166.9274,166.7566,166.823,34251.0
2019-09-26 12:50:00,175.74,175.75,175.49,175.53,28497.0,166.7945,166.804,166.5573,166.5952,28497.0
2019-09-26 12:55:00,175.52,175.6,175.32,175.54,46394.0,166.5857,166.6617,166.3959,166.6047,46394.0
2019-09-26 13:00:00,175.57,175.66,175.45,175.64,62747.0,166.6332,166.7186,166.5193,166.6996,62747.0
2019-09-26 13:05:00,175.63,175.9,175.56,175.73,64557.0,166.6901,166.9464,166.6237,166.7851,64557.0
2019-09-26 13:10:00,175.71,175.71,175.5,175.54,42825.0,166.7661,166.7661,166.5668,166.6047,42825.0
2019-09-26 13:15:00,175.53,175.6,175.43,175.53,83632.0,166.5952,166.6617,166.5003,166.5952,83632.0
2019-09-26 13:20:00,175.52,175.58,175.42,175.57,47563.0,166.5857,166.6427,166.4908,166.6332,47563.0
2019-09-26 13:25:00,175.56,175.62,175.44,175.45,26908.0,166.6237,166.6807,166.5098,166.5193,26908.0
2019-09-26 13:30:00,175.43,175.47,175.15,175.28,67573.0,166.5003,166.5383,166.2346,166.358,67573.0
2019-09-26 13:35:00,175.25,175.57,175.22,175.54,41021.0,166.3295,166.6332,166.301,166.6047,41021.0
2019-09-26 13:40:00,175.56,175.58,175.5,175.58,53435.0,166.6237,166.6427,166.5668,166.6427,53435.0
2019-09-26 13:45:00,175.55,175.87,175.54,175.83,49200.0,166.6142,166.9179,166.6047,166.88,49200.0
2019-09-26 13:50:00,175.83,175.95,175.65,175.95,39106.0,166.88,166.9939,166.7091,166.9939,39106.0
2019-09-26 13:55:00,175.96,176.05,175.7,176.02,33030.0,167.0033,167.0888,166.7566,167.0603,33030.0
2019-09-26 14:00:00,176.03,176.28,176.03,176.12,78048.0,167.0698,167.3071,167.0698,167.1552,78048.0
2019-09-26 14:05:00,176.11,176.29,176.0,176.29,43682.0,167.1457,167.3165,167.0413,167.3165,43682.0
2019-09-26 14:10:00,176.28,176.3,175.91,175.99,25114.0,167.3071,167.326,166.9559,167.0318,25114.0
2019-09-26 14:15:00,176.02,176.18,175.95,176.04,27569.0,167.0603,167.2121,166.9939,167.0793,27569.0
2019-09-26 14:20:00,176.04,176.19,175.98,176.05,39688.0,167.0793,167.2216,167.0223,167.0888,39688.0
2019-09-26 14:25:00,176.03,176.03,175.8,175.92,29958.0,167.0698,167.0698,166.8515,166.9654,29958.0
2019-09-26 14:30:00,175.91,176.05,175.84,175.84,34274.0,166.9559,167.0888,166.8895,166.8895,34274.0
2019-09-26 14:35:00,175.85,175.89,175.73,175.85,21750.0,166.8989,166.9369,166.7851,166.8989,21750.0
2019-09-26 14:40:00,175.85,175.96,175.79,175.96,21556.0,166.8989,167.0033,166.842,167.0033,21556.0
2019-09-26 14:45:00,175.95,176.08,175.9,175.9,21542.0,166.9939,167.1172,166.9464,166.9464,21542.0
2019-09-26 14:50:00,175.9,175.9,175.57,175.68,26434.0,166.9464,166.9464,166.6332,166.7376,26434.0
2019-09-26 14:55:00,175.68,175.7,175.6,175.62,37264.0,166.7376,166.7566,166.6617,166.6807,37264.0
2019-09-26 15:00:00,175.64,175.89,175.6,175.75,25076.0,166.6996,166.9369,166.6617,166.804,25076.0
2019-09-26 15:05:00,175.75,175.8,175.53,175.65,52665.0,166.804,166.8515,166.5952,166.7091,52665.0
2019-09-26 15:10:00,175.63,175.65,175.5,175.58,62745.0,166.6901,166.7091,166.5668,166.6427,62745.0
2019-09-26 15:15:00,175.58,175.59,175.43,175.48,50503.0,166.6427,166.6522,166.5003,166.5478,50503.0
2019-09-26 15:20:00,175.47,175.48,175.08,175.08,54750.0,166.5383,166.5478,166.1681,166.1681,54750.0
2019-09-26 15:25:00,175.1,175.59,174.93,175.12,318774.0,166.1871,166.6522,166.0258,166.2061,318774.0
2019-09-26 15:30:00,175.13,175.22,174.97,175.16,221310.0,166.2156,166.301,166.0637,166.2441,221310.0
2019-09-26 15:35:00,175.13,175.25,174.91,175.06,126817.0,166.2156,166.3295,166.0068,166.1492,126817.0
2019-09-26 15:40:00,175.05,175.11,174.91,175.07,80009.0,166.1397,166.1966,166.0068,166.1586,80009.0
2019-09-26 15:45:00,175.06,175.39,175.06,175.31,157055.0,166.1492,166.4624,166.1492,166.3864,157055.0
2019-09-26 15:50:00,175.31,175.5,175.08,175.19,142568.0,166.3864,166.5668,166.1681,166.2725,142568.0
2019-09-26 15:55:00,175.17,175.34,174.96,175.08,317560.0,166.2536,166.4149,166.0542,166.1681,317560.0
2019-09-27 09:30:00,176.0,176.2,175.46,175.9,356834.0,167.0413,167.2311,166.5288,166.9464,356834.0
2019-09-27 09:35:00,175.93,176.38,175.87,176.32,168734.0,166.9749,167.402,166.9179,167.345,168734.0
2019-09-27 09:40:00,176.32,176.5,175.6,176.45,251507.0,167.345,167.5159,166.6617,167.4684,251507.0
2019-09-27 09:45:00,176.46,176.46,175.32,175.48,268629.0,167.4779,167.4779,166.3959,166.5478,268629.0
2019-09-27 09:50:00,175.41,175.41,175.0,175.1,132225.0,166.4813,166.4813,166.0922,166.1871,132225.0
2019-09-27 09:55:00,175.1,175.42,174.7,175.41,198047.0,166.1871,166.4908,165.8075,166.4813,198047.0
2019-09-27 10:00:00,175.34,175.35,174.89,174.9,70612.0,166.4149,166.4244,165.9878,165.9973,70612.0
2019-09-27 10:05:00,174.86,175.06,174.73,174.83,47526.0,165.9593,166.1492,165.836,165.9309,47526.0
2019-09-27 10:10:00,174.82,174.82,174.4,174.52,160183.0,165.9214,165.9214,165.5228,165.6366,160183.0
2019-09-27 10:15:00,174.5,174.52,174.15,174.48,124993.0,165.6177,165.6366,165.2855,165.5987,124993.0
2019-09-27 10:20:00,174.48,174.97,174.46,174.91,101347.0,165.5987,166.0637,165.5797,166.0068,101347.0
2019-09-27 10:25:00,174.89,174.89,174.5,174.64,144164.0,165.9878,165.9878,165.6177,165.7505,144164.0
2019-09-27 10:30:00,174.61,174.77,174.35,174.4,119755.0,165.7221,165.8739,165.4753,165.5228,119755.0
2019-09-27 10:35:00,174.36,174.54,174.21,174.37,52597.0,165.4848,165.6556,165.3424,165.4943,52597.0
2019-09-27 10:40:00,174.35,174.87,174.34,174.85,51281.0,165.4753,165.9688,165.4658,165.9498,51281.0
2019-09-27 10:45:00,174.86,175.47,174.86,175.41,153200.0,165.9593,166.5383,165.9593,166.4813,153200.0
2019-09-27 10:50:00,175.4,175.46,175.04,175.04,51831.0,166.4719,166.5288,166.1302,166.1302,51831.0
2019-09-27 10:55:00,175.05,175.63,175.05,175.52,62951.0,166.1397,166.6901,166.1397,166.5857,62951.0
2019-09-27 11:00:00,175.55,175.55,175.36,175.46,57335.0,166.6142,166.6142,166.4339,166.5288,57335.0
2019-09-27 11:05:00,175.44,175.56,175.36,175.56,30820.0,166.5098,166.6237,166.4339,166.6237,30820.0
2019-09-27 11:10:00,175.54,175.69,175.43,175.68,40942.0,166.6047,166.7471,166.5003,166.7376,40942.0
2019-09-27 11:15:00,175.69,175.73,175.4,175.4,33580.0,166.7471,166.7851,166.4719,166.4719,33580.0
2019-09-27 11:20:00,175.4,175.51,175.17,175.48,39907.0,166.4719,166.5763,166.2536,166.5478,39907.0
2019-09-27 11:25:00,175.47,175.73,175.44,175.49,45353.0,166.5383,166.7851,166.5098,166.5573,45353.0
2019-09-27 11:30:00,175.43,175.43,175.1,175.32,30703.0,166.5003,166.5003,166.1871,166.3959,30703.0
2019-09-27 11:35:00,175.27,175.34,163.15,165.84,1780030.0,166.3485,166.4149,154.8454,157.3985,1780030.0
2019-09-27 11:40:00,165.9,169.68,164.8,167.47,1369008.0,157.4554,161.043,156.4114,158.9455,1369008.0
2019-09-27 11:45:00,167.47,169.4,166.0,168.83,1174774.0,158.9455,160.7773,157.5503,160.2363,1174774.0
2019-09-27 11:50:00,168.89,168.95,166.67,166.76,762863.0,160.2932,160.3502,158.1862,158.2716,762863.0
2019-09-27 11:55:00,166.73,171.0,166.6,169.55,1050572.0,158.2432,162.2958,158.1198,160.9196,1050572.0
2019-09-27 12:00:00,169.54,169.71,167.28,167.65,502945.0,160.9101,161.0715,158.7652,159.1163,502945.0
2019-09-27 12:05:00,167.55,169.62,167.5,169.22,553876.0,159.0214,160.9861,158.974,160.6064,553876.0
2019-09-27 12:10:00,169.15,169.48,168.34,168.65,340093.0,160.54,160.8532,159.7712,160.0654,340093.0
2019-09-27 12:15:00,168.7,168.98,167.39,167.47,557828.0,160.1129,160.3786,158.8696,158.9455,557828.0
2019-09-27 12:20:00,167.45,168.5,167.45,167.7,345728.0,158.9265,159.9231,158.9265,159.1638,345728.0
2019-09-27 12:25:00,167.66,168.08,166.65,166.77,442086.0,159.1258,159.5245,158.1672,158.2811,442086.0
2019-09-27 12:30:00,166.67,167.18,166.31,166.43,375058.0,158.1862,158.6703,157.8445,157.9584,375058.0
2019-09-27 12:35:00,166.44,167.38,166.0,167.13,532898.0,157.9679,158.8601,157.5503,158.6228,532898.0
2019-09-27 12:40:00,167.08,167.79,166.0,166.0,366466.0,158.5754,159.2492,157.5503,157.5503,366466.0
2019-09-27 12:45:00,166.0,166.34,165.56,166.04,495762.0,157.5503,157.873,157.1327,157.5883,495762.0
2019-09-27 12:50:00,166.07,166.67,165.5,165.64,495516.0,157.6168,158.1862,157.0758,157.2087,495516.0
2019-09-27 12:55:00,165.64,166.25,165.5,165.7,376481.0,157.2087,157.7876,157.0758,157.2656,376481.0
2019-09-27 13:00:00,165.67,166.3,165.26,165.75,618986.0,157.2371,157.8351,156.848,157.3131,618986.0
2019-09-27 13:05:00,165.74,166.29,165.45,166.23,414262.0,157.3036,157.8256,157.0283,157.7686,414262.0
2019-09-27 13:10:00,166.22,166.38,165.14,165.45,590597.0,157.7591,157.911,156.7341,157.0283,590597.0
2019-09-27 13:15:00,165.43,165.92,164.85,164.89,868370.0,157.0093,157.4744,156.4589,156.4968,868370.0
2019-09-27 13:20:00,164.87,165.98,164.86,165.55,547354.0,156.4778,157.5313,156.4684,157.1232,547354.0
2019-09-27 13:25:00,165.51,166.01,165.2,165.61,354544.0,157.0853,157.5598,156.791,157.1802,354544.0
2019-09-27 13:30:00,165.61,165.63,164.75,165.11,457590.0,157.1802,157.1992,156.364,156.7056,457590.0
2019-09-27 13:35:00,165.09,165.09,164.5,164.65,423076.0,156.6866,156.6866,156.1267,156.269,423076.0
2019-09-27 13:40:00,164.67,165.13,164.36,165.07,430495.0,156.288,156.7246,155.9938,156.6677,430495.0
2019-09-27 13:45:00,165.07,165.16,164.65,164.97,234750.0,156.6677,156.7531,156.269,156.5728,234750.0
2019-09-27 13:50:00,164.99,165.48,164.74,165.27,267587.0,156.5917,157.0568,156.3545,156.8575,267587.0
2019-09-27 13:55:00,165.27,166.03,165.27,165.84,297191.0,156.8575,157.5788,156.8575,157.3985,297191.0
2019-09-27 14:00:00,165.83,165.91,165.16,165.81,234661.0,157.389,157.4649,156.7531,157.37,234661.0
2019-09-27 14:05:00,165.78,165.79,165.1,165.55,220681.0,157.3415,157.351,156.6961,157.1232,220681.0
2019-09-27 14:10:00,165.56,165.91,165.41,165.88,237720.0,157.1327,157.4649,156.9904,157.4364,237720.0
2019-09-27 14:15:00,165.9,165.91,165.49,165.71,164949.0,157.4554,157.4649,157.0663,157.2751,164949.0
2019-09-27 14:20:00,165.71,165.93,165.41,165.5,346881.0,157.2751,157.4839,156.9904,157.0758,346881.0
2019-09-27 14:25:00,165.51,165.73,165.02,165.14,165761.0,157.0853,157.2941,156.6202,156.7341,165761.0
2019-09-27 14:30:00,165.09,165.11,164.85,164.91,217508.0,156.6866,156.7056,156.4589,156.5158,217508.0
2019-09-27 14:35:00,164.93,165.05,164.39,164.57,174395.0,156.5348,156.6487,156.0223,156.1931,174395.0
2019-09-27 14:40:00,164.56,164.89,164.34,164.82,195518.0,156.1836,156.4968,155.9748,156.4304,195518.0
2019-09-27 14:45:00,164.83,164.91,164.0,164.02,352842.0,156.4399,156.5158,155.6521,155.6711,352842.0
2019-09-27 14:50:00,164.01,164.23,163.73,163.89,315879.0,155.6616,155.8704,155.3959,155.5477,315879.0
2019-09-27 14:55:00,163.94,164.17,163.75,164.04,292208.0,155.5952,155.8135,155.4149,155.6901,292208.0
2019-09-27 15:00:00,164.06,164.55,164.05,164.35,283494.0,155.7091,156.1741,155.6996,155.9843,283494.0
2019-09-27 15:05:00,164.34,164.45,164.05,164.21,179710.0,155.9748,156.0792,155.6996,155.8514,179710.0
2019-09-27 15:10:00,164.26,164.58,164.26,164.51,232917.0,155.8989,156.2026,155.8989,156.1362,232917.0
2019-09-27 15:15:00,164.5,165.37,164.46,165.05,290122.0,156.1267,156.9524,156.0887,156.6487,290122.0
2019-09-27 15:20:00,165.06,165.24,164.91,165.03,183265.0,156.6582,156.829,156.5158,156.6297,183265.0
2019-09-27 15:25:00,165.02,165.32,164.74,165.24,296293.0,156.6202,156.9049,156.3545,156.829,296293.0
2019-09-27 15:30:00,165.21,165.57,165.08,165.41,326012.0,156.8005,157.1422,156.6772,156.9904,326012.0
2019-09-27 15:35:00,165.4,165.73,165.15,165.56,234178.0,156.9809,157.2941,156.7436,157.1327,234178.0
2019-09-27 15:40:00,165.56,165.63,165.16,165.22,242702.0,157.1327,157.1992,156.7531,156.81,242702.0
2019-09-27 15:45:00,165.22,165.95,165.21,165.32,469186.0,156.81,157.5029,156.8005,156.9049,469186.0
2019-09-27 15:50:00,165.34,165.7,165.12,165.51,529638.0,156.9239,157.2656,156.7151,157.0853,529638.0
2019-09-27 15:55:00,165.53,166.03,165.45,165.97,999356.0,157.1042,157.5788,157.0283,157.5219,999356.0
2019-09-30 09:30:00,169.89,170.2,168.85,169.74,1112750.0,161.2423,161.5365,160.2553,161.1,1112750.0
2019-09-30 09:35:00,169.76,169.82,169.02,169.18,396177.0,161.1189,161.1759,160.4166,160.5685,396177.0
2019-09-30 09:40:00,169.17,169.24,168.06,168.06,386462.0,160.559,160.6254,159.5055,159.5055,386462.0
2019-09-30 09:45:00,168.15,168.88,167.91,168.85,404344.0,159.5909,160.2837,159.3631,160.2553,404344.0
2019-09-30 09:50:00,168.87,169.29,168.76,169.0,224967.0,160.2742,160.6729,160.1698,160.3976,224967.0
2019-09-30 09:55:00,168.97,169.66,168.89,169.34,215414.0,160.3691,161.024,160.2932,160.7203,215414.0
2019-09-30 10:00:00,169.32,169.57,169.23,169.48,209062.0,160.7013,160.9386,160.6159,160.8532,209062.0
2019-09-30 10:05:00,169.46,169.5,168.76,169.1,177517.0,160.8342,160.8722,160.1698,160.4925,177517.0
2019-09-30 10:10:00,169.11,169.49,168.74,169.1,151509.0,160.502,160.8627,160.1509,160.4925,151509.0
2019-09-30 10:15:00,169.15,169.41,169.06,169.09,121414.0,160.54,160.7868,160.4546,160.483,121414.0
2019-09-30 10:20:00,169.11,169.15,168.92,168.95,119407.0,160.502,160.54,160.3217,160.3502,119407.0
2019-09-30 10:25:00,168.95,169.1,168.8,169.1,102423.0,160.3502,160.4925,160.2078,160.4925,102423.0
2019-09-30 10:30:00,169.1,169.26,168.95,168.99,139908.0,160.4925,160.6444,160.3502,160.3881,139908.0
2019-09-30 10:35:00,168.99,169.1,168.82,169.06,102877.0,160.3881,160.4925,160.2268,160.4546,102877.0
2019-09-30 10:40:00,169.04,169.17,168.4,168.47,179339.0,160.4356,160.559,159.8282,159.8946,179339.0
2019-09-30 10:45:00,168.41,168.7,168.18,168.54,187963.0,159.8377,160.1129,159.6194,159.961,187963.0
2019-09-30 10:50:00,168.54,168.7,168.26,168.42,95632.0,159.961,160.1129,159.6953,159.8471,95632.0
2019-09-30 10:55:00,168.42,168.54,168.24,168.33,100544.0,159.8471,159.961,159.6763,159.7617,100544.0
2019-09-30 11:00:00,168.33,168.57,168.21,168.37,126350.0,159.7617,159.9895,159.6478,159.7997,126350.0
2019-09-30 11:05:00,168.36,168.36,167.95,168.22,144476.0,159.7902,159.7902,159.4011,159.6573,144476.0
2019-09-30 11:10:00,168.23,168.36,168.05,168.11,119098.0,159.6668,159.7902,159.496,159.5529,119098.0
2019-09-30 11:15:00,168.05,168.41,168.05,168.16,82859.0,159.496,159.8377,159.496,159.6004,82859.0
2019-09-30 11:20:00,168.15,168.25,167.9,167.93,149151.0,159.5909,159.6858,159.3536,159.3821,149151.0
2019-09-30 11:25:00,167.93,168.49,167.93,168.49,215213.0,159.3821,159.9136,159.3821,159.9136,215213.0
2019-09-30 11:30:00,168.5,168.59,168.01,168.08,166476.0,159.9231,160.0085,159.458,159.5245,166476.0
2019-09-30 11:35:00,168.09,168.13,167.87,167.87,122406.0,159.5339,159.5719,159.3251,159.3251,122406.0
2019-09-30 11:40:00,167.89,168.09,167.78,167.88,104533.0,159.3441,159.5339,159.2397,159.3346,104533.0
2019-09-30 11:45:00,167.89,167.94,167.57,167.75,143140.0,159.3441,159.3916,159.0404,159.2112,143140.0
2019-09-30 11:50:00,167.76,168.24,167.72,168.24,69687.0,159.2207,159.6763,159.1828,159.6763,69687.0
2019-09-30 11:55:00,168.22,168.59,168.18,168.53,96169.0,159.6573,160.0085,159.6194,159.9515,96169.0
2019-09-30 12:00:00,168.55,168.9,168.55,168.74,118679.0,159.9705,160.3027,159.9705,160.1509,118679.0
2019-09-30 12:05:00,168.75,168.76,168.53,168.64,68525.0,160.1603,160.1698,159.9515,160.0559,68525.0
2019-09-30 12:10:00,168.63,168.75,168.53,168.63,52992.0,160.0465,160.1603,159.9515,160.0465,52992.0
2019-09-30 12:15:00,168.63,168.66,168.3,168.33,65772.0,160.0465,160.0749,159.7333,159.7617,65772.0
2019-09-30 12:20:00,168.32,168.33,168.09,168.25,102967.0,159.7522,159.7617,159.5339,159.6858,102967.0
2019-09-30 12:25:00,168.26,168.3,168.1,168.11,60101.0,159.6953,159.7333,159.5434,159.5529,60101.0
2019-09-30 12:30:00,168.14,168.36,168.13,168.35,48597.0,159.5814,159.7902,159.5719,159.7807,48597.0
2019-09-30 12:35:00,168.34,168.57,168.25,168.31,67459.0,159.7712,159.9895,159.6858,159.7427,67459.0
2019-09-30 12:40:00,168.31,168.47,168.12,168.21,69682.0,159.7427,159.8946,159.5624,159.6478,69682.0
2019-09-30 12:45:00,168.19,168.22,168.02,168.15,59669.0,159.6289,159.6573,159.4675,159.5909,59669.0
2019-09-30 12:50:00,168.13,168.17,168.01,168.01,40271.0,159.5719,159.6099,159.458,159.458,40271.0
2019-09-30 12:55:00,168.01,168.28,167.98,168.24,64874.0,159.458,159.7143,159.4295,159.6763,64874.0
2019-09-30 13:00:00,168.25,168.47,168.23,168.38,82525.0,159.6858,159.8946,159.6668,159.8092,82525.0
2019-09-30 13:05:00,168.38,168.45,168.19,168.21,48900.0,159.8092,159.8756,159.6289,159.6478,48900.0
2019-09-30 13:10:00,168.2,168.24,168.13,168.2,46279.0,159.6383,159.6763,159.5719,159.6383,46279.0
2019-09-30 13:15:00,168.2,168.32,168.2,168.25,47048.0,159.6383,159.7522,159.6383,159.6858,47048.0
2019-09-30 13:20:00,168.25,168.31,168.1,168.13,61458.0,159.6858,159.7427,159.5434,159.5719,61458.0
2019-09-30 13:25:00,168.12,168.24,168.12,168.22,65099.0,159.5624,159.6763,159.5624,159.6573,65099.0
2019-09-30 13:30:00,168.24,168.28,168.08,168.11,67373.0,159.6763,159.7143,159.5245,159.5529,67373.0
2019-09-30 13:35:00,168.11,168.17,168.09,168.17,54816.0,159.5529,159.6099,159.5339,159.6099,54816.0
2019-09-30 13:40:00,168.17,168.32,168.12,168.16,112282.0,159.6099,159.7522,159.5624,159.6004,112282.0
2019-09-30 13:45:00,168.15,168.29,168.15,168.23,46034.0,159.5909,159.7238,159.5909,159.6668,46034.0
2019-09-30 13:50:00,168.21,168.23,168.12,168.14,56201.0,159.6478,159.6668,159.5624,159.5814,56201.0
2019-09-30 13:55:00,168.12,168.16,168.0,168.15,55776.0,159.5624,159.6004,159.4485,159.5909,55776.0
2019-09-30 14:00:00,168.14,168.18,167.94,168.02,48354.0,159.5814,159.6194,159.3916,159.4675,48354.0
2019-09-30 14:05:00,168.03,168.03,167.8,167.9,58541.0,159.477,159.477,159.2587,159.3536,58541.0
2019-09-30 14:10:00,167.91,167.91,167.63,167.7,66693.0,159.3631,159.3631,159.0974,159.1638,66693.0
2019-09-30 14:15:00,167.7,167.74,167.56,167.6,58161.0,159.1638,159.2018,159.0309,159.0689,58161.0
2019-09-30 14:20:00,167.61,167.75,167.44,167.54,77011.0,159.0784,159.2112,158.917,159.0119,77011.0
2019-09-30 14:25:00,167.56,167.57,167.44,167.5,62575.0,159.0309,159.0404,158.917,158.974,62575.0
2019-09-30 14:30:00,167.49,167.62,167.47,167.57,78520.0,158.9645,159.0879,158.9455,159.0404,78520.0
2019-09-30 14:35:00,167.56,167.67,167.5,167.58,60755.0,159.0309,159.1353,158.974,159.0499,60755.0
2019-09-30 14:40:00,167.59,167.68,167.53,167.63,65468.0,159.0594,159.1448,159.0024,159.0974,65468.0
2019-09-30 14:45:00,167.64,167.65,167.5,167.51,42875.0,159.1068,159.1163,158.974,158.9835,42875.0
2019-09-30 14:50:00,167.51,167.52,167.27,167.3,84935.0,158.9835,158.993,158.7557,158.7842,84935.0
2019-09-30 14:55:00,167.29,167.39,167.1,167.14,119497.0,158.7747,158.8696,158.5943,158.6323,119497.0
2019-09-30 15:00:00,167.15,167.15,166.87,166.89,186287.0,158.6418,158.6418,158.376,158.395,186287.0
2019-09-30 15:05:00,166.9,166.97,166.71,166.95,128638.0,158.4045,158.471,158.2242,158.452,128638.0
2019-09-30 15:10:00,166.96,167.5,166.93,167.16,201950.0,158.4615,158.974,158.433,158.6513,201950.0
2019-09-30 15:15:00,167.15,167.15,167.02,167.14,110083.0,158.6418,158.6418,158.5184,158.6323,110083.0
2019-09-30 15:20:00,167.14,167.3,167.05,167.12,136508.0,158.6323,158.7842,158.5469,158.6133,136508.0
2019-09-30 15:25:00,167.12,167.31,166.93,166.94,149540.0,158.6133,158.7936,158.433,158.4425,149540.0
2019-09-30 15:30:00,166.94,166.96,166.45,166.47,265204.0,158.4425,158.4615,157.9774,157.9964,265204.0
2019-09-30 15:35:00,166.47,166.83,166.47,166.79,175302.0,157.9964,158.3381,157.9964,158.3001,175302.0
2019-09-30 15:40:00,166.77,166.77,166.57,166.75,163301.0,158.2811,158.2811,158.0913,158.2621,163301.0
2019-09-30 15:45:00,166.75,166.92,166.75,166.86,256934.0,158.2621,158.4235,158.2621,158.3666,256934.0
2019-09-30 15:50:00,166.87,167.13,166.8,166.87,280360.0,158.376,158.6228,158.3096,158.376,280360.0
2019-09-30 15:55:00,166.87,167.27,166.85,167.23,693172.0,158.376,158.7557,158.3571,158.7177,693172.0
2019-10-01 09:30:00,168.01,168.23,166.74,167.74,550474.0,159.458,159.6668,158.2527,159.2018,550474.0
2019-10-01 09:35:00,167.74,167.76,166.2,166.75,317475.0,159.2018,159.2207,157.7401,158.2621,317475.0
2019-10-01 09:40:00,166.68,166.78,165.85,166.33,353042.0,158.1957,158.2906,157.408,157.8635,353042.0
2019-10-01 09:45:00,166.31,166.76,166.03,166.57,269904.0,157.8445,158.2716,157.5788,158.0913,269904.0
2019-10-01 09:50:00,166.56,166.57,165.06,165.23,448269.0,158.0818,158.0913,156.6582,156.8195,448269.0
2019-10-01 09:55:00,165.23,166.25,165.23,166.08,317990.0,156.8195,157.7876,156.8195,157.6263,317990.0
2019-10-01 10:00:00,166.05,166.43,165.67,165.83,240719.0,157.5978,157.9584,157.2371,157.389,240719.0
2019-10-01 10:05:00,165.9,165.99,165.48,165.59,151650.0,157.4554,157.5408,157.0568,157.1612,151650.0
2019-10-01 10:10:00,165.59,165.62,164.6,164.9,313378.0,157.1612,157.1897,156.2216,156.5063,313378.0
2019-10-01 10:15:00,164.88,165.05,164.45,164.46,221498.0,156.4873,156.6487,156.0792,156.0887,221498.0
2019-10-01 10:20:00,164.47,165.16,164.34,165.1,226972.0,156.0982,156.7531,155.9748,156.6961,226972.0
2019-10-01 10:25:00,165.1,165.69,164.67,165.68,227257.0,156.6961,157.2561,156.288,157.2466,227257.0
2019-10-01 10:30:00,165.62,165.69,165.19,165.42,138537.0,157.1897,157.2561,156.7816,156.9998,138537.0
2019-10-01 10:35:00,165.44,165.44,165.15,165.44,102790.0,157.0188,157.0188,156.7436,157.0188,102790.0
2019-10-01 10:40:00,165.42,165.42,164.77,164.83,118192.0,156.9998,156.9998,156.3829,156.4399,118192.0
2019-10-01 10:45:00,164.81,164.96,164.48,164.55,164952.0,156.4209,156.5633,156.1077,156.1741,164952.0
2019-10-01 10:50:00,164.53,164.64,164.37,164.47,136095.0,156.1552,156.2596,156.0033,156.0982,136095.0
2019-10-01 10:55:00,164.46,164.46,164.01,164.14,197511.0,156.0887,156.0887,155.6616,155.785,197511.0
2019-10-01 11:00:00,164.12,164.4,163.93,163.99,226973.0,155.766,156.0318,155.5857,155.6426,226973.0
2019-10-01 11:05:00,163.97,164.08,163.93,163.97,181901.0,155.6237,155.7281,155.5857,155.6237,181901.0
2019-10-01 11:10:00,163.95,164.22,163.82,163.93,144865.0,155.6047,155.8609,155.4813,155.5857,144865.0
2019-10-01 11:15:00,163.94,164.1,163.8,163.96,126033.0,155.5952,155.747,155.4623,155.6142,126033.0
2019-10-01 11:20:00,163.98,164.32,163.85,164.22,152483.0,155.6331,155.9558,155.5098,155.8609,152483.0
2019-10-01 11:25:00,164.2,164.49,164.13,164.37,130827.0,155.8419,156.1172,155.7755,156.0033,130827.0
2019-10-01 11:30:00,164.38,164.48,164.29,164.37,112602.0,156.0128,156.1077,155.9274,156.0033,112602.0
2019-10-01 11:35:00,164.38,164.44,164.25,164.33,99478.0,156.0128,156.0697,155.8894,155.9653,99478.0
2019-10-01 11:40:00,164.31,164.34,164.03,164.33,73594.0,155.9463,155.9748,155.6806,155.9653,73594.0
2019-10-01 11:45:00,164.3,164.34,163.7,163.74,139199.0,155.9369,155.9748,155.3674,155.4054,139199.0
2019-10-01 11:50:00,163.72,163.9,163.71,163.75,142163.0,155.3864,155.5572,155.3769,155.4149,142163.0
2019-10-01 11:55:00,163.74,164.12,163.64,164.04,118458.0,155.4054,155.766,155.3105,155.6901,118458.0
2019-10-01 12:00:00,164.06,164.06,163.72,163.97,55312.0,155.7091,155.7091,155.3864,155.6237,55312.0
2019-10-01 12:05:00,163.94,164.12,163.74,164.05,78498.0,155.5952,155.766,155.4054,155.6996,78498.0
2019-10-01 12:10:00,164.06,164.25,163.87,164.1,112822.0,155.7091,155.8894,155.5287,155.747,112822.0
2019-10-01 12:15:00,164.08,164.42,164.05,164.33,149395.0,155.7281,156.0508,155.6996,155.9653,149395.0
2019-10-01 12:20:00,164.31,164.5,164.3,164.42,58681.0,155.9463,156.1267,155.9369,156.0508,58681.0
2019-10-01 12:25:00,164.41,164.49,164.17,164.25,62453.0,156.0413,156.1172,155.8135,155.8894,62453.0
2019-10-01 12:30:00,164.27,164.49,164.16,164.4,139741.0,155.9084,156.1172,155.804,156.0318,139741.0
2019-10-01 12:35:00,164.39,164.67,164.35,164.5,143265.0,156.0223,156.288,155.9843,156.1267,143265.0
2019-10-01 12:40:00,164.5,164.94,164.45,164.84,92364.0,156.1267,156.5443,156.0792,156.4494,92364.0
2019-10-01 12:45:00,164.86,165.13,164.84,165.03,78488.0,156.4684,156.7246,156.4494,156.6297,78488.0
2019-10-01 12:50:00,165.02,165.16,164.93,165.0,79817.0,156.6202,156.7531,156.5348,156.6012,79817.0
2019-10-01 12:55:00,165.01,165.35,164.97,165.06,86780.0,156.6107,156.9334,156.5728,156.6582,86780.0
2019-10-01 13:00:00,165.0,165.29,164.94,165.27,71512.0,156.6012,156.8765,156.5443,156.8575,71512.0
2019-10-01 13:05:00,165.27,165.31,164.98,165.01,93642.0,156.8575,156.8954,156.5822,156.6107,93642.0
2019-10-01 13:10:00,165.02,165.04,164.37,164.51,223889.0,156.6202,156.6392,156.0033,156.1362,223889.0
2019-10-01 13:15:00,164.51,164.73,164.39,164.62,126753.0,156.1362,156.345,156.0223,156.2406,126753.0
2019-10-01 13:20:00,164.65,164.82,164.6,164.6,51568.0,156.269,156.4304,156.2216,156.2216,51568.0
2019-10-01 13:25:00,164.59,164.79,164.59,164.78,49853.0,156.2121,156.4019,156.2121,156.3924,49853.0
2019-10-01 13:30:00,164.75,164.79,164.48,164.54,100548.0,156.364,156.4019,156.1077,156.1646,100548.0
2019-10-01 13:35:00,164.56,164.64,164.47,164.63,69432.0,156.1836,156.2596,156.0982,156.2501,69432.0
2019-10-01 13:40:00,164.61,164.88,164.58,164.82,56315.0,156.2311,156.4873,156.2026,156.4304,56315.0
2019-10-01 13:45:00,164.78,164.93,164.63,164.91,72651.0,156.3924,156.5348,156.2501,156.5158,72651.0
2019-10-01 13:50:00,164.9,165.03,164.83,164.95,43427.0,156.5063,156.6297,156.4399,156.5538,43427.0
2019-10-01 13:55:00,164.94,165.03,164.87,165.01,71163.0,156.5443,156.6297,156.4778,156.6107,71163.0
2019-10-01 14:00:00,165.0,165.27,164.91,165.09,59735.0,156.6012,156.8575,156.5158,156.6866,59735.0
2019-10-01 14:05:00,165.11,165.18,164.98,165.0,60851.0,156.7056,156.7721,156.5822,156.6012,60851.0
2019-10-01 14:10:00,165.03,165.24,164.99,165.11,61637.0,156.6297,156.829,156.5917,156.7056,61637.0
2019-10-01 14:15:00,165.1,165.18,165.04,165.13,37815.0,156.6961,156.7721,156.6392,156.7246,37815.0
2019-10-01 14:20:00,165.12,165.27,165.12,165.21,40629.0,156.7151,156.8575,156.7151,156.8005,40629.0
2019-10-01 14:25:00,165.2,165.26,164.98,165.07,45549.0,156.791,156.848,156.5822,156.6677,45549.0
2019-10-01 14:30:00,165.09,165.57,165.05,165.57,87359.0,156.6866,157.1422,156.6487,157.1422,87359.0
2019-10-01 14:35:00,165.55,165.57,165.33,165.45,42536.0,157.1232,157.1422,156.9144,157.0283,42536.0
2019-10-01 14:40:00,165.43,165.58,165.37,165.57,56376.0,157.0093,157.1517,156.9524,157.1422,56376.0
2019-10-01 14:45:00,165.57,165.9,165.54,165.68,102022.0,157.1422,157.4554,157.1137,157.2466,102022.0
2019-10-01 14:50:00,165.68,165.71,165.57,165.67,54006.0,157.2466,157.2751,157.1422,157.2371,54006.0
2019-10-01 14:55:00,165.67,165.81,165.56,165.78,69936.0,157.2371,157.37,157.1327,157.3415,69936.0
2019-10-01 15:00:00,165.79,165.83,165.7,165.78,46244.0,157.351,157.389,157.2656,157.3415,46244.0
2019-10-01 15:05:00,165.77,166.19,165.74,166.18,103415.0,157.332,157.7307,157.3036,157.7212,103415.0
2019-10-01 15:10:00,166.17,166.17,165.72,165.77,64664.0,157.7117,157.7117,157.2846,157.332,64664.0
2019-10-01 15:15:00,165.78,165.97,165.71,165.86,61149.0,157.3415,157.5219,157.2751,157.4175,61149.0
2019-10-01 15:20:00,165.85,165.88,165.71,165.75,131812.0,157.408,157.4364,157.2751,157.3131,131812.0
2019-10-01 15:25:00,165.76,165.83,165.68,165.73,56195.0,157.3225,157.389,157.2466,157.2941,56195.0
2019-10-01 15:30:00,165.72,165.72,165.35,165.52,99186.0,157.2846,157.2846,156.9334,157.0948,99186.0
2019-10-01 15:35:00,165.55,165.59,165.36,165.46,83156.0,157.1232,157.1612,156.9429,157.0378,83156.0
2019-10-01 15:40:00,165.48,165.48,165.09,165.2,113309.0,157.0568,157.0568,156.6866,156.791,113309.0
2019-10-01 15:45:00,165.19,165.22,164.97,165.05,184651.0,156.7816,156.81,156.5728,156.6487,184651.0
2019-10-01 15:50:00,165.04,165.35,164.98,165.28,248241.0,156.6392,156.9334,156.5822,156.867,248241.0
2019-10-01 15:55:00,165.28,165.33,165.01,165.16,287475.0,156.867,156.9144,156.6107,156.7531,287475.0
2019-10-02 09:30:00,162.82,163.29,161.9,162.15,631723.0,154.5322,154.9783,153.659,153.8963,631723.0
2019-10-02 09:35:00,162.12,162.78,162.02,162.19,343269.0,153.8678,154.4942,153.7729,153.9343,343269.0
2019-10-02 09:40:00,162.2,163.39,162.16,163.23,259387.0,153.9438,155.0732,153.9058,154.9213,259387.0
2019-10-02 09:45:00,163.21,163.71,163.11,163.62,399460.0,154.9023,155.3769,154.8074,155.2915,399460.0
2019-10-02 09:50:00,163.62,163.76,163.02,163.31,238822.0,155.2915,155.4243,154.722,154.9973,238822.0
2019-10-02 09:55:00,163.3,163.97,163.29,163.93,225445.0,154.9878,155.6237,154.9783,155.5857,225445.0
2019-10-02 10:00:00,163.91,164.73,163.71,164.73,319994.0,155.5667,156.345,155.3769,156.345,319994.0
2019-10-02 10:05:00,164.75,165.39,164.59,165.06,317045.0,156.364,156.9714,156.2121,156.6582,317045.0
2019-10-02 10:10:00,165.03,165.39,164.86,165.19,167237.0,156.6297,156.9714,156.4684,156.7816,167237.0
2019-10-02 10:15:00,165.18,165.4,164.54,164.7,194388.0,156.7721,156.9809,156.1646,156.3165,194388.0
2019-10-02 10:20:00,164.72,164.8,164.43,164.55,138398.0,156.3355,156.4114,156.0602,156.1741,138398.0
2019-10-02 10:25:00,164.53,165.14,164.46,164.7,169188.0,156.1552,156.7341,156.0887,156.3165,169188.0
2019-10-02 10:30:00,164.67,164.68,163.91,164.12,169023.0,156.288,156.2975,155.5667,155.766,169023.0
2019-10-02 10:35:00,164.13,164.64,163.93,164.59,94875.0,155.7755,156.2596,155.5857,156.2121,94875.0
2019-10-02 10:40:00,164.59,164.8,164.2,164.69,158989.0,156.2121,156.4114,155.8419,156.307,158989.0
2019-10-02 10:45:00,164.67,165.02,164.52,164.91,146467.0,156.288,156.6202,156.1457,156.5158,146467.0
2019-10-02 10:50:00,164.89,165.24,164.65,165.21,189849.0,156.4968,156.829,156.269,156.8005,189849.0
2019-10-02 10:55:00,165.22,165.27,164.68,164.8,101508.0,156.81,156.8575,156.2975,156.4114,101508.0
2019-10-02 11:00:00,164.78,165.16,164.61,165.09,84951.0,156.3924,156.7531,156.2311,156.6866,84951.0
2019-10-02 11:05:00,165.08,165.12,164.9,165.06,54826.0,156.6772,156.7151,156.5063,156.6582,54826.0
2019-10-02 11:10:00,165.08,165.09,164.47,164.65,108238.0,156.6772,156.6866,156.0982,156.269,108238.0
2019-10-02 11:15:00,164.65,165.08,164.55,165.05,120063.0,156.269,156.6772,156.1741,156.6487,120063.0
2019-10-02 11:20:00,165.08,165.74,164.97,165.72,118140.0,156.6772,157.3036,156.5728,157.2846,118140.0
2019-10-02 11:25:00,165.7,165.85,165.52,165.62,100951.0,157.2656,157.408,157.0948,157.1897,100951.0
2019-10-02 11:30:00,165.62,165.65,164.87,164.91,185476.0,157.1897,157.2181,156.4778,156.5158,185476.0
2019-10-02 11:35:00,164.91,165.07,164.73,165.06,92297.0,156.5158,156.6677,156.345,156.6582,92297.0
2019-10-02 11:40:00,165.03,165.13,164.92,165.03,76794.0,156.6297,156.7246,156.5253,156.6297,76794.0
2019-10-02 11:45:00,165.06,165.25,164.98,165.02,39271.0,156.6582,156.8385,156.5822,156.6202,39271.0
2019-10-02 11:50:00,165.04,165.5,165.04,165.47,67583.0,156.6392,157.0758,156.6392,157.0473,67583.0
2019-10-02 11:55:00,165.45,165.52,165.02,165.18,54473.0,157.0283,157.0948,156.6202,156.7721,54473.0
2019-10-02 12:00:00,165.18,165.23,164.91,165.02,68135.0,156.7721,156.8195,156.5158,156.6202,68135.0
2019-10-02 12:05:00,165.06,165.42,165.05,165.4,54351.0,156.6582,156.9998,156.6487,156.9809,54351.0
2019-10-02 12:10:00,165.39,165.41,165.09,165.13,73333.0,156.9714,156.9904,156.6866,156.7246,73333.0
2019-10-02 12:15:00,165.13,165.28,165.01,165.2,46733.0,156.7246,156.867,156.6107,156.791,46733.0
2019-10-02 12:20:00,165.22,165.49,165.07,165.47,44971.0,156.81,157.0663,156.6677,157.0473,44971.0
2019-10-02 12:25:00,165.44,165.52,165.42,165.51,34376.0,157.0188,157.0948,156.9998,157.0853,34376.0
2019-10-02 12:30:00,165.52,165.84,165.5,165.78,62350.0,157.0948,157.3985,157.0758,157.3415,62350.0
2019-10-02 12:35:00,165.75,165.83,165.6,165.61,45747.0,157.3131,157.389,157.1707,157.1802,45747.0
2019-10-02 12:40:00,165.61,165.75,165.4,165.47,61768.0,157.1802,157.3131,156.9809,157.0473,61768.0
2019-10-02 12:45:00,165.47,165.54,165.17,165.3,77106.0,157.0473,157.1137,156.7626,156.886,77106.0
2019-10-02 12:50:00,165.27,165.39,165.16,165.2,37812.0,156.8575,156.9714,156.7531,156.791,37812.0
2019-10-02 12:55:00,165.18,165.3,165.02,165.3,46478.0,156.7721,156.886,156.6202,156.886,46478.0
2019-10-02 13:00:00,165.26,165.31,165.04,165.26,42673.0,156.848,156.8954,156.6392,156.848,42673.0
2019-10-02 13:05:00,165.26,165.69,165.21,165.68,85006.0,156.848,157.2561,156.8005,157.2466,85006.0
2019-10-02 13:10:00,165.67,166.04,165.62,165.85,126580.0,157.2371,157.5883,157.1897,157.408,126580.0
2019-10-02 13:15:00,165.85,165.98,165.75,165.94,79554.0,157.408,157.5313,157.3131,157.4934,79554.0
2019-10-02 13:20:00,165.95,165.96,165.76,165.9,46098.0,157.5029,157.5124,157.3225,157.4554,46098.0
2019-10-02 13:25:00,165.9,165.96,165.7,165.83,60355.0,157.4554,157.5124,157.2656,157.389,60355.0
2019-10-02 13:30:00,165.81,165.87,165.56,165.61,73809.0,157.37,157.4269,157.1327,157.1802,73809.0
2019-10-02 13:35:00,165.6,165.68,165.43,165.5,53260.0,157.1707,157.2466,157.0093,157.0758,53260.0
2019-10-02 13:40:00,165.5,165.58,165.4,165.52,29782.0,157.0758,157.1517,156.9809,157.0948,29782.0
2019-10-02 13:45:00,165.51,165.57,165.28,165.28,58597.0,157.0853,157.1422,156.867,156.867,58597.0
2019-10-02 13:50:00,165.28,165.37,165.26,165.3,44163.0,156.867,156.9524,156.848,156.886,44163.0
2019-10-02 13:55:00,165.31,165.49,165.3,165.45,44870.0,156.8954,157.0663,156.886,157.0283,44870.0
2019-10-02 14:00:00,165.45,165.55,165.18,165.49,55539.0,157.0283,157.1232,156.7721,157.0663,55539.0
2019-10-02 14:05:00,165.48,165.53,165.2,165.39,29673.0,157.0568,157.1042,156.791,156.9714,29673.0
2019-10-02 14:10:00,165.39,165.47,165.3,165.3,42093.0,156.9714,157.0473,156.886,156.886,42093.0
2019-10-02 14:15:00,165.35,165.71,165.35,165.52,58921.0,156.9334,157.2751,156.9334,157.0948,58921.0
2019-10-02 14:20:00,165.52,165.82,165.48,165.72,73856.0,157.0948,157.3795,157.0568,157.2846,73856.0
2019-10-02 14:25:00,165.73,165.76,165.44,165.49,32468.0,157.2941,157.3225,157.0188,157.0663,32468.0
2019-10-02 14:30:00,165.51,165.61,165.34,165.49,32940.0,157.0853,157.1802,156.9239,157.0663,32940.0
2019-10-02 14:35:00,165.5,165.53,165.31,165.41,37579.0,157.0758,157.1042,156.8954,156.9904,37579.0
2019-10-02 14:40:00,165.41,165.66,165.37,165.64,37663.0,156.9904,157.2276,156.9524,157.2087,37663.0
2019-10-02 14:45:00,165.66,165.97,165.62,165.87,53278.0,157.2276,157.5219,157.1897,157.4269,53278.0
2019-10-02 14:50:00,165.88,166.19,165.85,165.96,97610.0,157.4364,157.7307,157.408,157.5124,97610.0
2019-10-02 14:55:00,165.94,166.27,165.94,166.17,64752.0,157.4934,157.8066,157.4934,157.7117,64752.0
2019-10-02 15:00:00,166.18,166.35,165.84,165.95,94167.0,157.7212,157.8825,157.3985,157.5029,94167.0
2019-10-02 15:05:00,165.94,166.13,165.85,166.05,32160.0,157.4934,157.6737,157.408,157.5978,32160.0
2019-10-02 15:10:00,166.06,166.3,165.99,166.26,57977.0,157.6073,157.8351,157.5408,157.7971,57977.0
2019-10-02 15:15:00,166.26,166.44,166.17,166.34,79860.0,157.7971,157.9679,157.7117,157.873,79860.0
2019-10-02 15:20:00,166.33,166.55,166.13,166.39,108290.0,157.8635,158.0723,157.6737,157.9205,108290.0
2019-10-02 15:25:00,166.42,166.52,166.26,166.26,57246.0,157.9489,158.0439,157.7971,157.7971,57246.0
2019-10-02 15:30:00,166.24,166.46,166.07,166.45,62349.0,157.7781,157.9869,157.6168,157.9774,62349.0
2019-10-02 15:35:00,166.47,166.57,166.37,166.47,93158.0,157.9964,158.0913,157.9015,157.9964,93158.0
2019-10-02 15:40:00,166.45,166.6,166.31,166.34,90476.0,157.9774,158.1198,157.8445,157.873,90476.0
2019-10-02 15:45:00,166.36,166.47,165.9,165.96,81856.0,157.892,157.9964,157.4554,157.5124,81856.0
2019-10-02 15:50:00,165.96,166.43,165.65,166.37,150387.0,157.5124,157.9584,157.2181,157.9015,150387.0
2019-10-02 15:55:00,166.35,166.38,165.77,165.78,320635.0,157.8825,157.911,157.332,157.3415,320635.0
2019-10-03 09:30:00,166.65,167.6,166.31,167.1,499658.0,158.1672,159.0689,157.8445,158.5943,499658.0
2019-10-03 09:35:00,167.08,167.36,166.69,166.95,219864.0,158.5754,158.8411,158.2052,158.452,219864.0
2019-10-03 09:40:00,166.94,166.97,166.35,166.67,191109.0,158.4425,158.471,157.8825,158.1862,191109.0
2019-10-03 09:45:00,166.69,167.12,166.67,166.96,192329.0,158.2052,158.6133,158.1862,158.4615,192329.0
2019-10-03 09:50:00,166.96,167.25,166.91,166.97,136775.0,158.4615,158.7367,158.414,158.471,136775.0
2019-10-03 09:55:00,166.95,167.12,166.38,166.43,171317.0,158.452,158.6133,157.911,157.9584,171317.0
2019-10-03 10:00:00,166.4,166.41,165.0,165.65,344602.0,157.93,157.9395,156.6012,157.2181,344602.0
2019-10-03 10:05:00,165.67,165.8,165.1,165.36,181668.0,157.2371,157.3605,156.6961,156.9429,181668.0
2019-10-03 10:10:00,165.42,165.87,165.11,165.72,169344.0,156.9998,157.4269,156.7056,157.2846,169344.0
2019-10-03 10:15:00,165.74,166.26,165.6,166.05,162488.0,157.3036,157.7971,157.1707,157.5978,162488.0
2019-10-03 10:20:00,166.02,166.38,165.98,166.25,130887.0,157.5693,157.911,157.5313,157.7876,130887.0
2019-10-03 10:25:00,166.25,166.82,166.18,166.39,143367.0,157.7876,158.3286,157.7212,157.9205,143367.0
2019-10-03 10:30:00,166.41,166.54,166.21,166.4,72802.0,157.9395,158.0628,157.7496,157.93,72802.0
2019-10-03 10:35:00,166.43,166.93,166.35,166.62,81146.0,157.9584,158.433,157.8825,158.1388,81146.0
2019-10-03 10:40:00,166.62,166.88,166.4,166.61,99665.0,158.1388,158.3855,157.93,158.1293,99665.0
2019-10-03 10:45:00,166.61,166.74,166.26,166.29,86168.0,158.1293,158.2527,157.7971,157.8256,86168.0
2019-10-03 10:50:00,166.34,166.5,166.16,166.3,97157.0,157.873,158.0249,157.7022,157.8351,97157.0
2019-10-03 10:55:00,166.31,167.11,166.19,167.08,118971.0,157.8445,158.6038,157.7307,158.5754,118971.0
2019-10-03 11:00:00,167.06,167.57,166.84,167.5,185264.0,158.5564,159.0404,158.3476,158.974,185264.0
2019-10-03 11:05:00,167.53,168.07,167.33,167.96,232241.0,159.0024,159.515,158.8126,159.4106,232241.0
2019-10-03 11:10:00,167.95,168.14,167.7,167.9,95796.0,159.4011,159.5814,159.1638,159.3536,95796.0
2019-10-03 11:15:00,167.9,168.65,167.8,168.64,127919.0,159.3536,160.0654,159.2587,160.0559,127919.0
2019-10-03 11:20:00,168.62,168.79,168.42,168.48,108607.0,160.037,160.1983,159.8471,159.9041,108607.0
2019-10-03 11:25:00,168.43,168.57,168.22,168.26,69028.0,159.8566,159.9895,159.6573,159.6953,69028.0
2019-10-03 11:30:00,168.26,168.35,168.01,168.09,51517.0,159.6953,159.7807,159.458,159.5339,51517.0
2019-10-03 11:35:00,168.07,168.27,167.95,168.09,111823.0,159.515,159.7048,159.4011,159.5339,111823.0
2019-10-03 11:40:00,168.13,168.59,168.13,168.58,89556.0,159.5719,160.0085,159.5719,159.999,89556.0
2019-10-03 11:45:00,168.54,168.6,168.28,168.33,64085.0,159.961,160.018,159.7143,159.7617,64085.0
2019-10-03 11:50:00,168.34,168.35,168.12,168.27,48522.0,159.7712,159.7807,159.5624,159.7048,48522.0
2019-10-03 11:55:00,168.27,168.32,168.21,168.29,43728.0,159.7048,159.7522,159.6478,159.7238,43728.0
2019-10-03 12:00:00,168.27,168.6,168.27,168.48,82631.0,159.7048,160.018,159.7048,159.9041,82631.0
2019-10-03 12:05:00,168.46,168.88,168.46,168.81,139376.0,159.8851,160.2837,159.8851,160.2173,139376.0
2019-10-03 12:10:00,168.84,169.32,168.78,169.32,148559.0,160.2458,160.7013,160.1888,160.7013,148559.0
2019-10-03 12:15:00,169.3,169.39,169.06,169.11,118112.0,160.6824,160.7678,160.4546,160.502,118112.0
2019-10-03 12:20:00,169.09,169.24,168.94,169.06,69509.0,160.483,160.6254,160.3407,160.4546,69509.0
2019-10-03 12:25:00,169.09,169.59,169.09,169.47,87014.0,160.483,160.9576,160.483,160.8437,87014.0
2019-10-03 12:30:00,169.5,169.67,169.46,169.46,59204.0,160.8722,161.0335,160.8342,160.8342,59204.0
2019-10-03 12:35:00,169.5,169.62,169.33,169.62,44666.0,160.8722,160.9861,160.7108,160.9861,44666.0
2019-10-03 12:40:00,169.6,169.61,169.25,169.43,54500.0,160.9671,160.9766,160.6349,160.8057,54500.0
2019-10-03 12:45:00,169.41,169.77,169.41,169.61,252403.0,160.7868,161.1284,160.7868,160.9766,252403.0
2019-10-03 12:50:00,169.59,169.78,169.59,169.67,55846.0,160.9576,161.1379,160.9576,161.0335,55846.0
2019-10-03 12:55:00,169.64,169.92,169.52,169.88,100166.0,161.005,161.2708,160.8912,161.2328,100166.0
2019-10-03 13:00:00,169.9,170.18,169.75,169.81,195637.0,161.2518,161.5176,161.1094,161.1664,195637.0
2019-10-03 13:05:00,169.81,169.82,169.17,169.36,95801.0,161.1664,161.1759,160.559,160.7393,95801.0
2019-10-03 13:10:00,169.34,169.72,169.33,169.65,45154.0,160.7203,161.081,160.7108,161.0145,45154.0
2019-10-03 13:15:00,169.64,169.66,169.46,169.61,63262.0,161.005,161.024,160.8342,160.9766,63262.0
2019-10-03 13:20:00,169.6,169.81,169.54,169.76,33807.0,160.9671,161.1664,160.9101,161.1189,33807.0
2019-10-03 13:25:00,169.81,169.98,169.78,169.84,46466.0,161.1664,161.3277,161.1379,161.1949,46466.0
2019-10-03 13:30:00,169.85,170.04,169.83,169.87,76262.0,161.2044,161.3847,161.1854,161.2233,76262.0
2019-10-03 13:35:00,169.86,169.87,169.67,169.75,21734.0,161.2138,161.2233,161.0335,161.1094,21734.0
2019-10-03 13:40:00,169.77,169.99,169.75,169.93,70369.0,161.1284,161.3372,161.1094,161.2803,70369.0
2019-10-03 13:45:00,169.94,170.0,169.83,169.84,45902.0,161.2898,161.3467,161.1854,161.1949,45902.0
2019-10-03 13:50:00,169.84,169.9,169.54,169.59,44042.0,161.1949,161.2518,160.9101,160.9576,44042.0
2019-10-03 13:55:00,169.62,169.63,169.11,169.12,67981.0,160.9861,160.9956,160.502,160.5115,67981.0
2019-10-03 14:00:00,169.14,169.16,168.83,168.88,116699.0,160.5305,160.5495,160.2363,160.2837,116699.0
2019-10-03 14:05:00,168.87,169.14,168.77,169.07,97666.0,160.2742,160.5305,160.1793,160.4641,97666.0
2019-10-03 14:10:00,169.06,169.1,168.95,169.03,45401.0,160.4546,160.4925,160.3502,160.4261,45401.0
2019-10-03 14:15:00,169.03,169.42,168.99,169.39,77709.0,160.4261,160.7962,160.3881,160.7678,77709.0
2019-10-03 14:20:00,169.37,169.6,169.35,169.6,54318.0,160.7488,160.9671,160.7298,160.9671,54318.0
2019-10-03 14:25:00,169.63,169.73,169.36,169.41,61690.0,160.9956,161.0905,160.7393,160.7868,61690.0
2019-10-03 14:30:00,169.43,169.52,169.24,169.52,61620.0,160.8057,160.8912,160.6254,160.8912,61620.0
2019-10-03 14:35:00,169.49,169.68,169.38,169.38,93629.0,160.8627,161.043,160.7583,160.7583,93629.0
2019-10-03 14:40:00,169.4,169.54,169.32,169.54,46426.0,160.7773,160.9101,160.7013,160.9101,46426.0
2019-10-03 14:45:00,169.53,169.54,169.37,169.42,25937.0,160.9006,160.9101,160.7488,160.7962,25937.0
2019-10-03 14:50:00,169.44,169.49,169.23,169.29,36543.0,160.8152,160.8627,160.6159,160.6729,36543.0
2019-10-03 14:55:00,169.29,169.36,169.05,169.14,51490.0,160.6729,160.7393,160.4451,160.5305,51490.0
2019-10-03 15:00:00,169.11,169.22,169.06,169.11,39581.0,160.502,160.6064,160.4546,160.502,39581.0
2019-10-03 15:05:00,169.13,169.17,169.01,169.02,37961.0,160.521,160.559,160.4071,160.4166,37961.0
2019-10-03 15:10:00,169.03,169.19,169.0,169.03,50428.0,160.4261,160.5779,160.3976,160.4261,50428.0
2019-10-03 15:15:00,169.03,169.11,168.83,168.94,64757.0,160.4261,160.502,160.2363,160.3407,64757.0
2019-10-03 15:20:00,168.96,169.15,168.93,169.15,54655.0,160.3597,160.54,160.3312,160.54,54655.0
2019-10-03 15:25:00,169.15,169.28,169.11,169.26,53183.0,160.54,160.6634,160.502,160.6444,53183.0
2019-10-03 15:30:00,169.28,169.5,169.24,169.46,81638.0,160.6634,160.8722,160.6254,160.8342,81638.0
2019-10-03 15:35:00,169.46,169.54,169.45,169.52,73393.0,160.8342,160.9101,160.8247,160.8912,73393.0
2019-10-03 15:40:00,169.52,169.79,169.5,169.61,98295.0,160.8912,161.1474,160.8722,160.9766,98295.0
2019-10-03 15:45:00,169.62,169.68,169.27,169.3,116705.0,160.9861,161.043,160.6539,160.6824,116705.0
2019-10-03 15:50:00,169.27,169.46,168.88,169.41,211620.0,160.6539,160.8342,160.2837,160.7868,211620.0
2019-10-03 15:55:00,169.42,169.59,169.38,169.49,286280.0,160.7962,160.9576,160.7583,160.8627,286280.0
2019-10-04 09:30:00,169.6,169.88,167.93,168.26,494136.0,160.9671,161.2328,159.3821,159.6953,494136.0
2019-10-04 09:35:00,168.21,168.77,167.63,167.91,209646.0,159.6478,160.1793,159.0974,159.3631,209646.0
2019-10-04 09:40:00,167.96,168.89,167.56,168.21,249033.0,159.4106,160.2932,159.0309,159.6478,249033.0
2019-10-04 09:45:00,168.16,168.99,168.05,168.58,119239.0,159.6004,160.3881,159.496,159.999,119239.0
2019-10-04 09:50:00,168.62,169.31,168.05,169.16,179455.0,160.037,160.6918,159.496,160.5495,179455.0
2019-10-04 09:55:00,169.13,169.54,168.96,169.33,119798.0,160.521,160.9101,160.3597,160.7108,119798.0
2019-10-04 10:00:00,169.31,169.69,169.12,169.68,107846.0,160.6918,161.0525,160.5115,161.043,107846.0
2019-10-04 10:05:00,169.63,170.32,169.59,169.75,288987.0,160.9956,161.6504,160.9576,161.1094,288987.0
2019-10-04 10:10:00,169.75,169.75,169.34,169.55,105422.0,161.1094,161.1094,160.7203,160.9196,105422.0
2019-10-04 10:15:00,169.55,169.68,169.3,169.51,93646.0,160.9196,161.043,160.6824,160.8817,93646.0
2019-10-04 10:20:00,169.52,169.75,169.43,169.69,78537.0,160.8912,161.1094,160.8057,161.0525,78537.0
2019-10-04 10:25:00,169.69,169.83,169.37,169.38,53918.0,161.0525,161.1854,160.7488,160.7583,53918.0
2019-10-04 10:30:00,169.36,169.36,168.82,168.86,130257.0,160.7393,160.7393,160.2268,160.2647,130257.0
2019-10-04 10:35:00,168.88,168.92,168.56,168.6,80421.0,160.2837,160.3217,159.98,160.018,80421.0
2019-10-04 10:40:00,168.6,168.73,168.22,168.32,110116.0,160.018,160.1414,159.6573,159.7522,110116.0
2019-10-04 10:45:00,168.33,168.46,168.07,168.26,64567.0,159.7617,159.8851,159.515,159.6953,64567.0
2019-10-04 10:50:00,168.21,168.77,168.16,168.71,71442.0,159.6478,160.1793,159.6004,160.1224,71442.0
2019-10-04 10:55:00,168.75,168.81,168.5,168.55,51374.0,160.1603,160.2173,159.9231,159.9705,51374.0
2019-10-04 11:00:00,168.59,169.05,168.39,168.92,97180.0,160.0085,160.4451,159.8187,160.3217,97180.0
2019-10-04 11:05:00,168.95,169.28,168.89,169.2,44144.0,160.3502,160.6634,160.2932,160.5874,44144.0
2019-10-04 11:10:00,169.16,169.42,169.02,169.38,59632.0,160.5495,160.7962,160.4166,160.7583,59632.0
2019-10-04 11:15:00,169.37,169.53,169.17,169.17,65923.0,160.7488,160.9006,160.559,160.559,65923.0
2019-10-04 11:20:00,169.2,169.31,168.85,169.24,73798.0,160.5874,160.6918,160.2553,160.6254,73798.0
2019-10-04 11:25:00,169.19,169.54,169.15,169.37,66512.0,160.5779,160.9101,160.54,160.7488,66512.0
2019-10-04 11:30:00,169.37,169.7,169.34,169.62,95894.0,160.7488,161.062,160.7203,160.9861,95894.0
2019-10-04 11:35:00,169.61,170.13,169.58,169.83,171529.0,160.9766,161.4701,160.9481,161.1854,171529.0
2019-10-04 11:40:00,169.84,169.93,169.55,169.71,69877.0,161.1949,161.2803,160.9196,161.0715,69877.0
2019-10-04 11:45:00,169.68,169.88,169.66,169.87,33241.0,161.043,161.2328,161.024,161.2233,33241.0
2019-10-04 11:50:00,169.87,170.07,169.87,170.01,73723.0,161.2233,161.4132,161.2233,161.3562,73723.0
2019-10-04 11:55:00,170.0,170.03,169.69,169.84,88796.0,161.3467,161.3752,161.0525,161.1949,88796.0
2019-10-04 12:00:00,169.85,170.0,169.79,169.96,51068.0,161.2044,161.3467,161.1474,161.3088,51068.0
2019-10-04 12:05:00,169.97,170.23,169.93,170.19,74089.0,161.3182,161.565,161.2803,161.527,74089.0
2019-10-04 12:10:00,170.19,170.41,170.19,170.35,128130.0,161.527,161.7358,161.527,161.6789,128130.0
2019-10-04 12:15:00,170.36,170.36,169.95,169.97,109069.0,161.6884,161.6884,161.2993,161.3182,109069.0
2019-10-04 12:20:00,169.99,170.33,169.99,170.22,59291.0,161.3372,161.6599,161.3372,161.5555,59291.0
2019-10-04 12:25:00,170.22,170.22,169.79,169.89,45992.0,161.5555,161.5555,161.1474,161.2423,45992.0
2019-10-04 12:30:00,169.87,170.21,169.86,170.18,47613.0,161.2233,161.546,161.2138,161.5176,47613.0
2019-10-04 12:35:00,170.16,170.25,170.11,170.15,37973.0,161.4986,161.584,161.4511,161.4891,37973.0
2019-10-04 12:40:00,170.14,170.27,169.97,170.03,36256.0,161.4796,161.603,161.3182,161.3752,36256.0
2019-10-04 12:45:00,170.03,170.22,170.0,170.21,33928.0,161.3752,161.5555,161.3467,161.546,33928.0
2019-10-04 12:50:00,170.21,170.21,170.08,170.16,16257.0,161.546,161.546,161.4226,161.4986,16257.0
2019-10-04 12:55:00,170.17,170.18,169.96,169.98,21898.0,161.5081,161.5176,161.3088,161.3277,21898.0
2019-10-04 13:00:00,169.96,169.98,169.72,169.92,41579.0,161.3088,161.3277,161.081,161.2708,41579.0
2019-10-04 13:05:00,169.91,169.98,169.88,169.92,31591.0,161.2613,161.3277,161.2328,161.2708,31591.0
2019-10-04 13:10:00,169.91,170.02,169.91,170.0,44087.0,161.2613,161.3657,161.2613,161.3467,44087.0
2019-10-04 13:15:00,169.98,170.23,169.95,170.21,36825.0,161.3277,161.565,161.2993,161.546,36825.0
2019-10-04 13:20:00,170.22,170.23,170.09,170.12,25740.0,161.5555,161.565,161.4321,161.4606,25740.0
2019-10-04 13:25:00,170.13,170.2,170.04,170.2,26982.0,161.4701,161.5365,161.3847,161.5365,26982.0
2019-10-04 13:30:00,170.2,170.22,170.12,170.14,24885.0,161.5365,161.5555,161.4606,161.4796,24885.0
2019-10-04 13:35:00,170.15,170.22,170.14,170.19,22820.0,161.4891,161.5555,161.4796,161.527,22820.0
2019-10-04 13:40:00,170.2,170.37,170.2,170.36,71867.0,161.5365,161.6979,161.5365,161.6884,71867.0
2019-10-04 13:45:00,170.35,170.36,170.18,170.2,39412.0,161.6789,161.6884,161.5176,161.5365,39412.0
2019-10-04 13:50:00,170.2,170.27,170.03,170.14,21102.0,161.5365,161.603,161.3752,161.4796,21102.0
2019-10-04 13:55:00,170.14,170.24,170.06,170.13,28495.0,161.4796,161.5745,161.4037,161.4701,28495.0
2019-10-04 14:00:00,170.13,170.19,170.06,170.16,20602.0,161.4701,161.527,161.4037,161.4986,20602.0
2019-10-04 14:05:00,170.17,170.32,170.17,170.3,28730.0,161.5081,161.6504,161.5081,161.6314,28730.0
2019-10-04 14:10:00,170.32,170.42,170.29,170.31,39891.0,161.6504,161.7453,161.622,161.6409,39891.0
2019-10-04 14:15:00,170.34,170.54,170.34,170.44,67950.0,161.6694,161.8592,161.6694,161.7643,67950.0
2019-10-04 14:20:00,170.44,170.49,170.4,170.47,61485.0,161.7643,161.8118,161.7264,161.7928,61485.0
2019-10-04 14:25:00,170.47,170.5,170.4,170.5,26136.0,161.7928,161.8213,161.7264,161.8213,26136.0
2019-10-04 14:30:00,170.48,170.59,170.47,170.53,44323.0,161.8023,161.9067,161.7928,161.8497,44323.0
2019-10-04 14:35:00,170.56,170.64,170.45,170.58,68937.0,161.8782,161.9541,161.7738,161.8972,68937.0
2019-10-04 14:40:00,170.59,170.7,170.48,170.48,60589.0,161.9067,162.0111,161.8023,161.8023,60589.0
2019-10-04 14:45:00,170.5,170.61,170.43,170.54,31200.0,161.8213,161.9257,161.7548,161.8592,31200.0
2019-10-04 14:50:00,170.51,170.56,170.4,170.41,25510.0,161.8308,161.8782,161.7264,161.7358,25510.0
2019-10-04 14:55:00,170.43,170.5,170.39,170.46,29672.0,161.7548,161.8213,161.7169,161.7833,29672.0
2019-10-04 15:00:00,170.46,170.49,170.41,170.47,34001.0,161.7833,161.8118,161.7358,161.7928,34001.0
2019-10-04 15:05:00,170.47,170.47,170.38,170.45,53070.0,161.7928,161.7928,161.7074,161.7738,53070.0
2019-10-04 15:10:00,170.43,170.55,170.37,170.47,44620.0,161.7548,161.8687,161.6979,161.7928,44620.0
2019-10-04 15:15:00,170.48,170.51,170.35,170.35,46014.0,161.8023,161.8308,161.6789,161.6789,46014.0
2019-10-04 15:20:00,170.37,170.44,170.24,170.26,55343.0,161.6979,161.7643,161.5745,161.5935,55343.0
2019-10-04 15:25:00,170.27,170.44,170.26,170.34,62434.0,161.603,161.7643,161.5935,161.6694,62434.0
2019-10-04 15:30:00,170.36,170.7,170.31,170.57,102396.0,161.6884,162.0111,161.6409,161.8877,102396.0
2019-10-04 15:35:00,170.57,170.58,170.43,170.5,82254.0,161.8877,161.8972,161.7548,161.8213,82254.0
2019-10-04 15:40:00,170.49,170.53,170.37,170.37,56212.0,161.8118,161.8497,161.6979,161.6979,56212.0
2019-10-04 15:45:00,170.38,170.58,170.35,170.54,93491.0,161.7074,161.8972,161.6789,161.8592,93491.0
2019-10-04 15:50:00,170.55,170.64,170.28,170.38,184445.0,161.8687,161.9541,161.6125,161.7074,184445.0
2019-10-04 15:55:00,170.38,170.5,170.28,170.33,356709.0,161.7074,161.8213,161.6125,161.6599,356709.0
2019-10-07 09:30:00,168.83,169.56,168.51,168.85,328464.0,160.2363,160.9291,159.9326,160.2553,328464.0
2019-10-07 09:35:00,168.78,168.94,168.08,168.73,316444.0,160.1888,160.3407,159.5245,160.1414,316444.0
2019-10-07 09:40:00,168.7,168.82,168.41,168.51,141967.0,160.1129,160.2268,159.8377,159.9326,141967.0
2019-10-07 09:45:00,168.48,168.5,168.07,168.28,106104.0,159.9041,159.9231,159.515,159.7143,106104.0
2019-10-07 09:50:00,168.31,168.53,168.2,168.4,121667.0,159.7427,159.9515,159.6383,159.8282,121667.0
2019-10-07 09:55:00,168.38,168.55,167.9,168.0,149295.0,159.8092,159.9705,159.3536,159.4485,149295.0
2019-10-07 10:00:00,167.98,168.09,167.64,167.86,175086.0,159.4295,159.5339,159.1068,159.3156,175086.0
2019-10-07 10:05:00,167.87,168.32,167.87,168.17,116878.0,159.3251,159.7522,159.3251,159.6099,116878.0
2019-10-07 10:10:00,168.15,168.18,167.84,167.93,126330.0,159.5909,159.6194,159.2967,159.3821,126330.0
2019-10-07 10:15:00,167.97,168.25,167.97,168.05,78918.0,159.42,159.6858,159.42,159.496,78918.0
2019-10-07 10:20:00,168.04,168.42,168.03,168.36,58354.0,159.4865,159.8471,159.477,159.7902,58354.0
2019-10-07 10:25:00,168.34,168.81,168.33,168.67,73404.0,159.7712,160.2173,159.7617,160.0844,73404.0
2019-10-07 10:30:00,168.65,168.68,168.53,168.62,41684.0,160.0654,160.0939,159.9515,160.037,41684.0
2019-10-07 10:35:00,168.63,168.74,168.5,168.6,50273.0,160.0465,160.1509,159.9231,160.018,50273.0
2019-10-07 10:40:00,168.64,168.99,168.63,168.93,69384.0,160.0559,160.3881,160.0465,160.3312,69384.0
2019-10-07 10:45:00,168.93,169.0,168.78,168.88,70779.0,160.3312,160.3976,160.1888,160.2837,70779.0
2019-10-07 10:50:00,168.87,169.49,168.85,169.45,199788.0,160.2742,160.8627,160.2553,160.8247,199788.0
2019-10-07 10:55:00,169.41,172.3,169.41,171.96,933910.0,160.7868,163.5296,160.7868,163.207,933910.0
2019-10-07 11:00:00,171.98,172.25,171.08,171.13,388963.0,163.2259,163.4822,162.3717,162.4192,388963.0
2019-10-07 11:05:00,171.14,171.42,170.94,171.08,198551.0,162.4287,162.6944,162.2389,162.3717,198551.0
2019-10-07 11:10:00,171.09,171.12,170.37,170.71,116499.0,162.3812,162.4097,161.6979,162.0206,116499.0
2019-10-07 11:15:00,170.7,171.04,170.51,170.75,87792.0,162.0111,162.3338,161.8308,162.0585,87792.0
2019-10-07 11:20:00,170.74,170.77,170.0,170.02,118124.0,162.0491,162.0775,161.3467,161.3657,118124.0
2019-10-07 11:25:00,170.02,170.26,169.61,169.65,172070.0,161.3657,161.5935,160.9766,161.0145,172070.0
2019-10-07 11:30:00,169.6,170.06,169.59,169.89,114680.0,160.9671,161.4037,160.9576,161.2423,114680.0
2019-10-07 11:35:00,169.87,169.92,169.42,169.5,128227.0,161.2233,161.2708,160.7962,160.8722,128227.0
2019-10-07 11:40:00,169.5,169.54,169.27,169.49,133851.0,160.8722,160.9101,160.6539,160.8627,133851.0
2019-10-07 11:45:00,169.5,169.71,169.09,169.09,154970.0,160.8722,161.0715,160.483,160.483,154970.0
2019-10-07 11:50:00,169.09,169.3,169.06,169.28,76406.0,160.483,160.6824,160.4546,160.6634,76406.0
2019-10-07 11:55:00,169.3,169.36,168.91,169.17,77806.0,160.6824,160.7393,160.3122,160.559,77806.0
2019-10-07 12:00:00,169.13,169.15,168.52,168.78,148633.0,160.521,160.54,159.9421,160.1888,148633.0
2019-10-07 12:05:00,168.78,168.8,168.28,168.4,178087.0,160.1888,160.2078,159.7143,159.8282,178087.0
2019-10-07 12:10:00,168.37,168.39,168.18,168.29,102158.0,159.7997,159.8187,159.6194,159.7238,102158.0
2019-10-07 12:15:00,168.29,168.3,167.82,167.86,106034.0,159.7238,159.7333,159.2777,159.3156,106034.0
2019-10-07 12:20:00,167.91,167.97,167.67,167.82,111521.0,159.3631,159.42,159.1353,159.2777,111521.0
2019-10-07 12:25:00,167.81,167.91,167.22,167.64,222633.0,159.2682,159.3631,158.7082,159.1068,222633.0
2019-10-07 12:30:00,167.64,167.68,167.39,167.42,102350.0,159.1068,159.1448,158.8696,158.898,102350.0
2019-10-07 12:35:00,167.45,167.6,167.21,167.6,95281.0,158.9265,159.0689,158.6987,159.0689,95281.0
2019-10-07 12:40:00,167.6,167.96,167.57,167.83,109293.0,159.0689,159.4106,159.0404,159.2872,109293.0
2019-10-07 12:45:00,167.83,167.9,167.7,167.82,42675.0,159.2872,159.3536,159.1638,159.2777,42675.0
2019-10-07 12:50:00,167.8,167.96,167.66,167.73,84162.0,159.2587,159.4106,159.1258,159.1923,84162.0
2019-10-07 12:55:00,167.74,167.74,167.41,167.41,97173.0,159.2018,159.2018,158.8886,158.8886,97173.0
2019-10-07 13:00:00,167.43,167.85,167.31,167.75,123970.0,158.9075,159.3062,158.7936,159.2112,123970.0
2019-10-07 13:05:00,167.75,167.77,167.38,167.41,44009.0,159.2112,159.2302,158.8601,158.8886,44009.0
2019-10-07 13:10:00,167.41,167.57,167.3,167.51,65967.0,158.8886,159.0404,158.7842,158.9835,65967.0
2019-10-07 13:15:00,167.5,167.68,167.38,167.65,90811.0,158.974,159.1448,158.8601,159.1163,90811.0
2019-10-07 13:20:00,167.67,168.06,167.64,168.01,51551.0,159.1353,159.5055,159.1068,159.458,51551.0
2019-10-07 13:25:00,167.99,168.12,167.93,167.96,44045.0,159.439,159.5624,159.3821,159.4106,44045.0
2019-10-07 13:30:00,167.93,170.39,167.92,169.32,486356.0,159.3821,161.7169,159.3726,160.7013,486356.0
2019-10-07 13:35:00,169.35,169.89,168.85,169.36,243961.0,160.7298,161.2423,160.2553,160.7393,243961.0
2019-10-07 13:40:00,169.34,169.48,168.6,168.88,151269.0,160.7203,160.8532,160.018,160.2837,151269.0
2019-10-07 13:45:00,168.84,169.31,168.72,169.06,91822.0,160.2458,160.6918,160.1319,160.4546,91822.0
2019-10-07 13:50:00,169.09,169.31,168.82,169.22,76664.0,160.483,160.6918,160.2268,160.6064,76664.0
2019-10-07 13:55:00,169.23,169.26,169.0,169.25,38996.0,160.6159,160.6444,160.3976,160.6349,38996.0
2019-10-07 14:00:00,169.23,169.29,168.57,168.7,88293.0,160.6159,160.6729,159.9895,160.1129,88293.0
2019-10-07 14:05:00,168.7,168.78,168.1,168.55,111705.0,160.1129,160.1888,159.5434,159.9705,111705.0
2019-10-07 14:10:00,168.59,168.64,168.3,168.46,37185.0,160.0085,160.0559,159.7333,159.8851,37185.0
2019-10-07 14:15:00,168.45,168.54,168.23,168.4,26595.0,159.8756,159.961,159.6668,159.8282,26595.0
2019-10-07 14:20:00,168.42,168.43,168.02,168.12,73041.0,159.8471,159.8566,159.4675,159.5624,73041.0
2019-10-07 14:25:00,168.13,168.3,168.04,168.17,71020.0,159.5719,159.7333,159.4865,159.6099,71020.0
2019-10-07 14:30:00,168.15,168.31,167.87,167.93,47488.0,159.5909,159.7427,159.3251,159.3821,47488.0
2019-10-07 14:35:00,167.93,168.14,167.89,168.08,38596.0,159.3821,159.5814,159.3441,159.5245,38596.0
2019-10-07 14:40:00,168.02,168.2,167.94,168.08,34891.0,159.4675,159.6383,159.3916,159.5245,34891.0
2019-10-07 14:45:00,168.05,168.17,167.93,167.99,38866.0,159.496,159.6099,159.3821,159.439,38866.0
2019-10-07 14:50:00,167.97,168.01,167.79,168.01,62857.0,159.42,159.458,159.2492,159.458,62857.0
2019-10-07 14:55:00,167.98,168.34,167.98,168.29,62195.0,159.4295,159.7712,159.4295,159.7238,62195.0
2019-10-07 15:00:00,168.32,168.33,168.06,168.1,40877.0,159.7522,159.7617,159.5055,159.5434,40877.0
2019-10-07 15:05:00,168.12,168.31,168.08,168.25,27061.0,159.5624,159.7427,159.5245,159.6858,27061.0
2019-10-07 15:10:00,168.24,168.25,168.01,168.14,47325.0,159.6763,159.6858,159.458,159.5814,47325.0
2019-10-07 15:15:00,168.15,168.29,168.1,168.18,30047.0,159.5909,159.7238,159.5434,159.6194,30047.0
2019-10-07 15:20:00,168.18,168.18,168.03,168.13,22789.0,159.6194,159.6194,159.477,159.5719,22789.0
2019-10-07 15:25:00,168.12,168.27,168.11,168.22,46600.0,159.5624,159.7048,159.5529,159.6573,46600.0
2019-10-07 15:30:00,168.22,168.25,168.07,168.11,44701.0,159.6573,159.6858,159.515,159.5529,44701.0
2019-10-07 15:35:00,168.13,168.25,168.07,168.23,49388.0,159.5719,159.6858,159.515,159.6668,49388.0
2019-10-07 15:40:00,168.23,168.4,168.18,168.4,47457.0,159.6668,159.8282,159.6194,159.8282,47457.0
2019-10-07 15:45:00,168.38,168.54,168.34,168.48,95537.0,159.8092,159.961,159.7712,159.9041,95537.0
2019-10-07 15:50:00,168.49,168.49,168.19,168.25,98889.0,159.9136,159.9136,159.6289,159.6858,98889.0
2019-10-07 15:55:00,168.24,168.57,168.2,168.22,196683.0,159.6763,159.9895,159.6383,159.6573,196683.0
2019-10-08 09:30:00,164.3,165.22,164.01,164.73,768200.0,155.9369,156.81,155.6616,156.345,768200.0
2019-10-08 09:35:00,164.69,164.73,163.94,164.12,482533.0,156.307,156.345,155.5952,155.766,482533.0
2019-10-08 09:40:00,164.16,164.44,163.67,163.89,488535.0,155.804,156.0697,155.3389,155.5477,488535.0
2019-10-08 09:45:00,163.83,164.55,163.77,163.98,251693.0,155.4908,156.1741,155.4338,155.6331,251693.0
2019-10-08 09:50:00,164.0,164.33,163.56,164.21,311174.0,155.6521,155.9653,155.2345,155.8514,311174.0
2019-10-08 09:55:00,164.2,164.65,164.18,164.41,326577.0,155.8419,156.269,155.823,156.0413,326577.0
2019-10-08 10:00:00,164.37,164.55,163.52,163.88,289525.0,156.0033,156.1741,155.1966,155.5382,289525.0
2019-10-08 10:05:00,163.89,163.96,163.23,163.66,379249.0,155.5477,155.6142,154.9213,155.3294,379249.0
2019-10-08 10:10:00,163.66,164.55,163.62,164.55,235719.0,155.3294,156.1741,155.2915,156.1741,235719.0
2019-10-08 10:15:00,164.53,164.85,164.13,164.38,225311.0,156.1552,156.4589,155.7755,156.0128,225311.0
2019-10-08 10:20:00,164.34,164.43,164.17,164.23,97423.0,155.9748,156.0602,155.8135,155.8704,97423.0
2019-10-08 10:25:00,164.22,164.26,163.93,164.17,119147.0,155.8609,155.8989,155.5857,155.8135,119147.0
2019-10-08 10:30:00,164.14,164.31,163.48,163.63,222755.0,155.785,155.9463,155.1586,155.301,222755.0
2019-10-08 10:35:00,163.62,164.2,163.52,164.2,104364.0,155.2915,155.8419,155.1966,155.8419,104364.0
2019-10-08 10:40:00,164.2,164.27,163.9,163.93,92523.0,155.8419,155.9084,155.5572,155.5857,92523.0
2019-10-08 10:45:00,163.94,164.1,163.51,163.51,101516.0,155.5952,155.747,155.1871,155.1871,101516.0
2019-10-08 10:50:00,163.51,163.55,163.19,163.33,280543.0,155.1871,155.225,154.8834,155.0162,280543.0
2019-10-08 10:55:00,163.36,164.04,163.36,163.63,226647.0,155.0447,155.6901,155.0447,155.301,226647.0
2019-10-08 11:00:00,163.57,163.77,163.2,163.4,201852.0,155.244,155.4338,154.8929,155.0827,201852.0
2019-10-08 11:05:00,163.42,163.54,163.31,163.39,82932.0,155.1017,155.2155,154.9973,155.0732,82932.0
2019-10-08 11:10:00,163.4,163.43,163.02,163.06,148757.0,155.0827,155.1111,154.722,154.76,148757.0
2019-10-08 11:15:00,163.1,163.41,162.9,163.21,264349.0,154.7979,155.0922,154.6081,154.9023,264349.0
2019-10-08 11:20:00,163.21,163.23,163.0,163.08,205415.0,154.9023,154.9213,154.703,154.779,205415.0
2019-10-08 11:25:00,163.07,163.54,163.0,163.42,212956.0,154.7695,155.2155,154.703,155.1017,212956.0
2019-10-08 11:30:00,163.39,163.39,162.81,162.84,168396.0,155.0732,155.0732,154.5227,154.5512,168396.0
2019-10-08 11:35:00,162.81,163.1,162.81,163.03,195686.0,154.5227,154.7979,154.5227,154.7315,195686.0
2019-10-08 11:40:00,163.01,163.36,162.97,163.29,175485.0,154.7125,155.0447,154.6746,154.9783,175485.0
2019-10-08 11:45:00,163.28,163.38,163.19,163.3,110045.0,154.9688,155.0637,154.8834,154.9878,110045.0
2019-10-08 11:50:00,163.32,163.48,163.21,163.42,143508.0,155.0067,155.1586,154.9023,155.1017,143508.0
2019-10-08 11:55:00,163.42,163.54,163.3,163.47,104599.0,155.1017,155.2155,154.9878,155.1491,104599.0
2019-10-08 12:00:00,163.45,163.5,163.2,163.25,53904.0,155.1301,155.1776,154.8929,154.9403,53904.0
2019-10-08 12:05:00,163.23,163.42,163.11,163.16,104962.0,154.9213,155.1017,154.8074,154.8549,104962.0
2019-10-08 12:10:00,163.15,163.35,163.13,163.35,64832.0,154.8454,155.0352,154.8264,155.0352,64832.0
2019-10-08 12:15:00,163.34,163.37,163.07,163.16,51541.0,155.0257,155.0542,154.7695,154.8549,51541.0
2019-10-08 12:20:00,163.16,163.64,163.16,163.58,80370.0,154.8549,155.3105,154.8549,155.2535,80370.0
2019-10-08 12:25:00,163.56,163.73,163.4,163.57,82511.0,155.2345,155.3959,155.0827,155.244,82511.0
2019-10-08 12:30:00,163.59,163.73,163.51,163.68,89080.0,155.263,155.3959,155.1871,155.3484,89080.0
2019-10-08 12:35:00,163.68,163.79,163.49,163.54,53222.0,155.3484,155.4528,155.1681,155.2155,53222.0
2019-10-08 12:40:00,163.55,163.95,163.54,163.9,42127.0,155.225,155.6047,155.2155,155.5572,42127.0
2019-10-08 12:45:00,163.9,164.65,163.9,164.04,293922.0,155.5572,156.269,155.5572,155.6901,293922.0
2019-10-08 12:50:00,164.07,164.15,163.77,163.8,51680.0,155.7186,155.7945,155.4338,155.4623,51680.0
2019-10-08 12:55:00,163.81,163.86,163.51,163.59,41046.0,155.4718,155.5193,155.1871,155.263,41046.0
2019-10-08 13:00:00,163.57,163.65,163.44,163.63,40777.0,155.244,155.3199,155.1206,155.301,40777.0
2019-10-08 13:05:00,163.63,163.73,163.38,163.4,110014.0,155.301,155.3959,155.0637,155.0827,110014.0
2019-10-08 13:10:00,163.44,163.49,163.27,163.37,46034.0,155.1206,155.1681,154.9593,155.0542,46034.0
2019-10-08 13:15:00,163.38,163.45,163.3,163.33,31566.0,155.0637,155.1301,154.9878,155.0162,31566.0
2019-10-08 13:20:00,163.35,163.42,163.23,163.34,64725.0,155.0352,155.1017,154.9213,155.0257,64725.0
2019-10-08 13:25:00,163.37,163.43,163.28,163.31,92635.0,155.0542,155.1111,154.9688,154.9973,92635.0
2019-10-08 13:30:00,163.32,163.56,163.25,163.51,76262.0,155.0067,155.2345,154.9403,155.1871,76262.0
2019-10-08 13:35:00,163.51,163.6,163.37,163.59,58774.0,155.1871,155.2725,155.0542,155.263,58774.0
2019-10-08 13:40:00,163.58,163.75,163.57,163.64,29175.0,155.2535,155.4149,155.244,155.3105,29175.0
2019-10-08 13:45:00,163.66,163.78,163.46,163.6,35315.0,155.3294,155.4433,155.1396,155.2725,35315.0
2019-10-08 13:50:00,163.6,163.67,163.54,163.58,32160.0,155.2725,155.3389,155.2155,155.2535,32160.0
2019-10-08 13:55:00,163.61,163.61,163.5,163.5,33234.0,155.282,155.282,155.1776,155.1776,33234.0
2019-10-08 14:00:00,163.51,163.53,163.25,163.32,61979.0,155.1871,155.2061,154.9403,155.0067,61979.0
2019-10-08 14:05:00,163.35,163.62,163.33,163.56,32542.0,155.0352,155.2915,155.0162,155.2345,32542.0
2019-10-08 14:10:00,163.57,163.63,163.41,163.44,59670.0,155.244,155.301,155.0922,155.1206,59670.0
2019-10-08 14:15:00,163.46,163.61,163.42,163.52,35447.0,155.1396,155.282,155.1017,155.1966,35447.0
2019-10-08 14:20:00,163.52,163.64,163.46,163.59,27333.0,155.1966,155.3105,155.1396,155.263,27333.0
2019-10-08 14:25:00,163.63,163.63,163.52,163.59,15634.0,155.301,155.301,155.1966,155.263,15634.0
2019-10-08 14:30:00,163.59,164.03,163.55,163.7,76969.0,155.263,155.6806,155.225,155.3674,76969.0
2019-10-08 14:35:00,163.7,163.95,163.55,163.74,72500.0,155.3674,155.6047,155.225,155.4054,72500.0
2019-10-08 14:40:00,163.71,163.9,163.68,163.85,24515.0,155.3769,155.5572,155.3484,155.5098,24515.0
2019-10-08 14:45:00,163.88,164.48,163.88,164.38,129376.0,155.5382,156.1077,155.5382,156.0128,129376.0
2019-10-08 14:50:00,164.4,164.48,164.18,164.19,62598.0,156.0318,156.1077,155.823,155.8325,62598.0
2019-10-08 14:55:00,164.2,164.29,162.85,163.55,350551.0,155.8419,155.9274,154.5607,155.225,350551.0
2019-10-08 15:00:00,163.56,164.18,163.13,163.32,185403.0,155.2345,155.823,154.8264,155.0067,185403.0
2019-10-08 15:05:00,163.43,163.57,163.0,163.21,83489.0,155.1111,155.244,154.703,154.9023,83489.0
2019-10-08 15:10:00,163.19,163.43,162.96,163.22,79349.0,154.8834,155.1111,154.6651,154.9118,79349.0
2019-10-08 15:15:00,163.19,163.65,163.18,163.5,66285.0,154.8834,155.3199,154.8739,155.1776,66285.0
2019-10-08 15:20:00,163.48,163.6,163.2,163.2,57406.0,155.1586,155.2725,154.8929,154.8929,57406.0
2019-10-08 15:25:00,163.22,163.32,163.15,163.16,69759.0,154.9118,155.0067,154.8454,154.8549,69759.0
2019-10-08 15:30:00,163.16,163.19,162.86,162.96,126006.0,154.8549,154.8834,154.5702,154.6651,126006.0
2019-10-08 15:35:00,162.96,162.98,162.6,162.61,215855.0,154.6651,154.684,154.3234,154.3329,215855.0
2019-10-08 15:40:00,162.59,162.77,162.45,162.6,178579.0,154.3139,154.4847,154.181,154.3234,178579.0
2019-10-08 15:45:00,162.61,162.69,162.4,162.53,290438.0,154.3329,154.4088,154.1336,154.257,290438.0
2019-10-08 15:50:00,162.55,162.61,162.11,162.2,431360.0,154.2759,154.3329,153.8583,153.9438,431360.0
2019-10-08 15:55:00,162.2,162.2,161.68,161.96,844080.0,153.9438,153.9438,153.4502,153.716,844080.0
2019-10-09 09:30:00,165.5,165.7,163.91,164.08,783372.0,157.0758,157.2656,155.5667,155.7281,783372.0
2019-10-09 09:35:00,164.08,164.36,163.46,163.71,314927.0,155.7281,155.9938,155.1396,155.3769,314927.0
2019-10-09 09:40:00,163.72,164.31,163.56,164.07,200505.0,155.3864,155.9463,155.2345,155.7186,200505.0
2019-10-09 09:45:00,164.08,164.28,163.73,163.85,112886.0,155.7281,155.9179,155.3959,155.5098,112886.0
2019-10-09 09:50:00,163.87,163.89,163.42,163.7,169851.0,155.5287,155.5477,155.1017,155.3674,169851.0
2019-10-09 09:55:00,163.7,164.1,163.56,163.99,145765.0,155.3674,155.747,155.2345,155.6426,145765.0
2019-10-09 10:00:00,163.97,164.86,163.81,164.82,255188.0,155.6237,156.4684,155.4718,156.4304,255188.0
2019-10-09 10:05:00,164.85,165.13,164.76,164.97,232711.0,156.4589,156.7246,156.3734,156.5728,232711.0
2019-10-09 10:10:00,164.95,165.25,164.64,164.98,173698.0,156.5538,156.8385,156.2596,156.5822,173698.0
2019-10-09 10:15:00,164.94,165.26,164.93,165.1,129053.0,156.5443,156.848,156.5348,156.6961,129053.0
2019-10-09 10:20:00,165.09,165.27,164.87,164.99,138851.0,156.6866,156.8575,156.4778,156.5917,138851.0
2019-10-09 10:25:00,164.97,165.16,164.95,165.14,136698.0,156.5728,156.7531,156.5538,156.7341,136698.0
2019-10-09 10:30:00,165.14,165.19,164.95,165.0,60414.0,156.7341,156.7816,156.5538,156.6012,60414.0
2019-10-09 10:35:00,165.0,165.12,164.98,165.09,116076.0,156.6012,156.7151,156.5822,156.6866,116076.0
2019-10-09 10:40:00,165.1,165.24,164.93,164.99,107571.0,156.6961,156.829,156.5348,156.5917,107571.0
2019-10-09 10:45:00,165.0,165.08,164.87,165.01,170358.0,156.6012,156.6772,156.4778,156.6107,170358.0
2019-10-09 10:50:00,165.0,165.41,164.97,165.24,179778.0,156.6012,156.9904,156.5728,156.829,179778.0
2019-10-09 10:55:00,165.23,165.39,165.01,165.39,169194.0,156.8195,156.9714,156.6107,156.9714,169194.0
2019-10-09 11:00:00,165.39,165.42,164.87,165.09,189658.0,156.9714,156.9998,156.4778,156.6866,189658.0
2019-10-09 11:05:00,165.08,165.33,165.08,165.25,153668.0,156.6772,156.9144,156.6772,156.8385,153668.0
2019-10-09 11:10:00,165.25,165.28,164.94,164.99,177079.0,156.8385,156.867,156.5443,156.5917,177079.0
2019-10-09 11:15:00,165.0,165.12,164.77,164.96,107720.0,156.6012,156.7151,156.3829,156.5633,107720.0
2019-10-09 11:20:00,164.95,165.3,164.95,165.0,108352.0,156.5538,156.886,156.5538,156.6012,108352.0
2019-10-09 11:25:00,165.0,165.24,164.97,165.2,90842.0,156.6012,156.829,156.5728,156.791,90842.0
2019-10-09 11:30:00,165.21,165.28,165.05,165.26,80113.0,156.8005,156.867,156.6487,156.848,80113.0
2019-10-09 11:35:00,165.22,165.26,164.92,165.07,70000.0,156.81,156.848,156.5253,156.6677,70000.0
2019-10-09 11:40:00,165.08,165.17,165.0,165.09,81095.0,156.6772,156.7626,156.6012,156.6866,81095.0
2019-10-09 11:45:00,165.1,165.47,165.1,165.33,103748.0,156.6961,157.0473,156.6961,156.9144,103748.0
2019-10-09 11:50:00,165.32,165.37,165.09,165.14,94276.0,156.9049,156.9524,156.6866,156.7341,94276.0
2019-10-09 11:55:00,165.14,165.19,164.94,165.08,53232.0,156.7341,156.7816,156.5443,156.6772,53232.0
2019-10-09 12:00:00,165.08,165.33,165.06,165.23,42285.0,156.6772,156.9144,156.6582,156.8195,42285.0
2019-10-09 12:05:00,165.2,165.33,165.18,165.3,33992.0,156.791,156.9144,156.7721,156.886,33992.0
2019-10-09 12:10:00,165.28,165.35,165.21,165.35,42530.0,156.867,156.9334,156.8005,156.9334,42530.0
2019-10-09 12:15:00,165.36,165.43,165.13,165.23,52528.0,156.9429,157.0093,156.7246,156.8195,52528.0
2019-10-09 12:20:00,165.26,165.48,165.25,165.46,45367.0,156.848,157.0568,156.8385,157.0378,45367.0
2019-10-09 12:25:00,165.45,165.49,165.22,165.22,54694.0,157.0283,157.0663,156.81,156.81,54694.0
2019-10-09 12:30:00,165.25,165.46,165.25,165.38,55153.0,156.8385,157.0378,156.8385,156.9619,55153.0
2019-10-09 12:35:00,165.37,165.54,165.37,165.51,73600.0,156.9524,157.1137,156.9524,157.0853,73600.0
2019-10-09 12:40:00,165.53,165.58,165.42,165.57,56570.0,157.1042,157.1517,156.9998,157.1422,56570.0
2019-10-09 12:45:00,165.55,165.57,165.39,165.47,45627.0,157.1232,157.1422,156.9714,157.0473,45627.0
2019-10-09 12:50:00,165.47,165.47,165.32,165.44,34801.0,157.0473,157.0473,156.9049,157.0188,34801.0
2019-10-09 12:55:00,165.42,165.52,165.39,165.46,44443.0,156.9998,157.0948,156.9714,157.0378,44443.0
2019-10-09 13:00:00,165.48,165.83,165.24,165.29,183135.0,157.0568,157.389,156.829,156.8765,183135.0
2019-10-09 13:05:00,165.32,165.33,165.09,165.1,40429.0,156.9049,156.9144,156.6866,156.6961,40429.0
2019-10-09 13:10:00,165.1,165.14,164.87,164.99,76035.0,156.6961,156.7341,156.4778,156.5917,76035.0
2019-10-09 13:15:00,164.97,165.06,164.85,164.93,65727.0,156.5728,156.6582,156.4589,156.5348,65727.0
2019-10-09 13:20:00,164.91,165.0,164.85,164.99,29028.0,156.5158,156.6012,156.4589,156.5917,29028.0
2019-10-09 13:25:00,165.0,165.24,164.98,165.15,55065.0,156.6012,156.829,156.5822,156.7436,55065.0
2019-10-09 13:30:00,165.15,165.38,165.13,165.24,85929.0,156.7436,156.9619,156.7246,156.829,85929.0
2019-10-09 13:35:00,165.25,165.28,165.01,165.08,49160.0,156.8385,156.867,156.6107,156.6772,49160.0
2019-10-09 13:40:00,165.06,165.31,165.03,165.3,38833.0,156.6582,156.8954,156.6297,156.886,38833.0
2019-10-09 13:45:00,165.32,165.5,165.3,165.47,43014.0,156.9049,157.0758,156.886,157.0473,43014.0
2019-10-09 13:50:00,165.48,165.75,165.44,165.72,76605.0,157.0568,157.3131,157.0188,157.2846,76605.0
2019-10-09 13:55:00,165.72,165.74,165.48,165.64,79764.0,157.2846,157.3036,157.0568,157.2087,79764.0
2019-10-09 14:00:00,165.62,165.69,165.38,165.48,31579.0,157.1897,157.2561,156.9619,157.0568,31579.0
2019-10-09 14:05:00,165.46,165.65,165.38,165.52,21417.0,157.0378,157.2181,156.9619,157.0948,21417.0
2019-10-09 14:10:00,165.55,165.67,165.49,165.59,29875.0,157.1232,157.2371,157.0663,157.1612,29875.0
2019-10-09 14:15:00,165.61,165.99,165.57,165.92,104001.0,157.1802,157.5408,157.1422,157.4744,104001.0
2019-10-09 14:20:00,165.93,166.23,165.82,166.19,172890.0,157.4839,157.7686,157.3795,157.7307,172890.0
2019-10-09 14:25:00,166.18,166.26,166.04,166.12,104063.0,157.7212,157.7971,157.5883,157.6642,104063.0
2019-10-09 14:30:00,166.12,166.23,166.08,166.1,66105.0,157.6642,157.7686,157.6263,157.6452,66105.0
2019-10-09 14:35:00,166.13,166.33,166.05,166.31,73241.0,157.6737,157.8635,157.5978,157.8445,73241.0
2019-10-09 14:40:00,166.3,166.39,165.94,166.04,80791.0,157.8351,157.9205,157.4934,157.5883,80791.0
2019-10-09 14:45:00,166.05,166.18,166.04,166.12,38379.0,157.5978,157.7212,157.5883,157.6642,38379.0
2019-10-09 14:50:00,166.11,166.44,166.1,166.43,44164.0,157.6547,157.9679,157.6452,157.9584,44164.0
2019-10-09 14:55:00,166.45,166.45,166.22,166.34,40083.0,157.9774,157.9774,157.7591,157.873,40083.0
2019-10-09 15:00:00,166.34,166.58,166.29,166.4,104970.0,157.873,158.1008,157.8256,157.93,104970.0
2019-10-09 15:05:00,166.41,166.44,166.23,166.23,68323.0,157.9395,157.9679,157.7686,157.7686,68323.0
2019-10-09 15:10:00,166.23,166.29,166.08,166.09,42912.0,157.7686,157.8256,157.6263,157.6357,42912.0
2019-10-09 15:15:00,166.09,166.17,166.01,166.11,67323.0,157.6357,157.7117,157.5598,157.6547,67323.0
2019-10-09 15:20:00,166.11,166.12,165.98,166.05,74668.0,157.6547,157.6642,157.5313,157.5978,74668.0
2019-10-09 15:25:00,166.06,166.25,166.01,166.16,60065.0,157.6073,157.7876,157.5598,157.7022,60065.0
2019-10-09 15:30:00,166.16,166.18,166.04,166.16,58981.0,157.7022,157.7212,157.5883,157.7022,58981.0
2019-10-09 15:35:00,166.15,166.2,166.03,166.03,48193.0,157.6927,157.7401,157.5788,157.5788,48193.0
2019-10-09 15:40:00,166.01,166.03,165.11,165.33,281155.0,157.5598,157.5788,156.7056,156.9144,281155.0
2019-10-09 15:45:00,165.32,165.91,164.95,165.48,288358.0,156.9049,157.4649,156.5538,157.0568,288358.0
2019-10-09 15:50:00,165.46,165.57,165.25,165.57,185602.0,157.0378,157.1422,156.8385,157.1422,185602.0
2019-10-09 15:55:00,165.57,165.66,165.12,165.2,278819.0,157.1422,157.2276,156.7151,156.791,278819.0
2019-10-10 09:30:00,165.96,167.54,165.51,167.37,384696.0,157.5124,159.0119,157.0853,158.8506,384696.0
2019-10-10 09:35:00,167.43,167.66,166.5,167.07,332297.0,158.9075,159.1258,158.0249,158.5659,332297.0
2019-10-10 09:40:00,167.06,167.4,166.35,166.48,178179.0,158.5564,158.8791,157.8825,158.0059,178179.0
2019-10-10 09:45:00,166.48,166.75,166.1,166.63,235913.0,158.0059,158.2621,157.6452,158.1483,235913.0
2019-10-10 09:50:00,166.66,167.78,166.63,167.28,460631.0,158.1767,159.2397,158.1483,158.7652,460631.0
2019-10-10 09:55:00,167.27,167.36,167.02,167.23,334297.0,158.7557,158.8411,158.5184,158.7177,334297.0
2019-10-10 10:00:00,167.25,168.57,167.16,168.15,339628.0,158.7367,159.9895,158.6513,159.5909,339628.0
2019-10-10 10:05:00,168.15,168.24,167.5,167.67,119438.0,159.5909,159.6763,158.974,159.1353,119438.0
2019-10-10 10:10:00,167.67,167.97,167.57,167.84,121118.0,159.1353,159.42,159.0404,159.2967,121118.0
2019-10-10 10:15:00,167.81,168.28,167.78,168.21,92691.0,159.2682,159.7143,159.2397,159.6478,92691.0
2019-10-10 10:20:00,168.23,168.26,167.92,168.11,98798.0,159.6668,159.6953,159.3726,159.5529,98798.0
2019-10-10 10:25:00,168.14,168.21,167.58,167.62,89262.0,159.5814,159.6478,159.0499,159.0879,89262.0
2019-10-10 10:30:00,167.62,167.76,167.38,167.58,83376.0,159.0879,159.2207,158.8601,159.0499,83376.0
2019-10-10 10:35:00,167.61,167.94,167.41,167.42,150631.0,159.0784,159.3916,158.8886,158.898,150631.0
2019-10-10 10:40:00,167.4,167.56,167.27,167.3,72471.0,158.8791,159.0309,158.7557,158.7842,72471.0
2019-10-10 10:45:00,167.27,167.47,166.65,166.77,240201.0,158.7557,158.9455,158.1672,158.2811,240201.0
2019-10-10 10:50:00,166.76,167.06,166.64,167.02,228701.0,158.2716,158.5564,158.1577,158.5184,228701.0
2019-10-10 10:55:00,167.03,167.3,166.8,166.97,163780.0,158.5279,158.7842,158.3096,158.471,163780.0
2019-10-10 11:00:00,166.97,167.03,166.53,166.56,147721.0,158.471,158.5279,158.0533,158.0818,147721.0
2019-10-10 11:05:00,166.58,167.03,166.56,167.03,84854.0,158.1008,158.5279,158.0818,158.5279,84854.0
2019-10-10 11:10:00,167.02,167.2,166.97,167.06,128210.0,158.5184,158.6892,158.471,158.5564,128210.0
2019-10-10 11:15:00,167.05,167.13,166.76,166.97,103994.0,158.5469,158.6228,158.2716,158.471,103994.0
2019-10-10 11:20:00,166.93,166.97,166.81,166.93,106431.0,158.433,158.471,158.3191,158.433,106431.0
2019-10-10 11:25:00,166.92,166.94,166.53,166.68,144597.0,158.4235,158.4425,158.0533,158.1957,144597.0
2019-10-10 11:30:00,166.66,167.0,166.62,166.89,77150.0,158.1767,158.4994,158.1388,158.395,77150.0
2019-10-10 11:35:00,166.9,167.09,166.78,166.99,166740.0,158.4045,158.5848,158.2906,158.4899,166740.0
2019-10-10 11:40:00,166.99,167.2,166.9,167.19,167330.0,158.4899,158.6892,158.4045,158.6798,167330.0
2019-10-10 11:45:00,167.2,167.44,167.12,167.22,135684.0,158.6892,158.917,158.6133,158.7082,135684.0
2019-10-10 11:50:00,167.21,167.26,166.85,166.9,122658.0,158.6987,158.7462,158.3571,158.4045,122658.0
2019-10-10 11:55:00,166.91,166.93,166.52,166.7,131512.0,158.414,158.433,158.0439,158.2147,131512.0
2019-10-10 12:00:00,166.63,166.77,166.58,166.77,242422.0,158.1483,158.2811,158.1008,158.2811,242422.0
2019-10-10 12:05:00,166.77,166.78,166.51,166.53,128041.0,158.2811,158.2906,158.0344,158.0533,128041.0
2019-10-10 12:10:00,166.52,166.69,166.44,166.52,76301.0,158.0439,158.2052,157.9679,158.0439,76301.0
2019-10-10 12:15:00,166.51,166.69,166.51,166.61,71692.0,158.0344,158.2052,158.0344,158.1293,71692.0
2019-10-10 12:20:00,166.63,166.69,166.16,166.21,121440.0,158.1483,158.2052,157.7022,157.7496,121440.0
2019-10-10 12:25:00,166.26,166.26,165.74,166.04,131633.0,157.7971,157.7971,157.3036,157.5883,131633.0
2019-10-10 12:30:00,166.03,166.03,165.45,165.69,116132.0,157.5788,157.5788,157.0283,157.2561,116132.0
2019-10-10 12:35:00,165.67,165.97,165.64,165.84,58259.0,157.2371,157.5219,157.2087,157.3985,58259.0
2019-10-10 12:40:00,165.81,165.97,165.56,165.63,57319.0,157.37,157.5219,157.1327,157.1992,57319.0
2019-10-10 12:45:00,165.6,165.77,165.56,165.75,50935.0,157.1707,157.332,157.1327,157.3131,50935.0
2019-10-10 12:50:00,165.73,165.86,165.57,165.63,49733.0,157.2941,157.4175,157.1422,157.1992,49733.0
2019-10-10 12:55:00,165.63,165.73,165.54,165.66,88428.0,157.1992,157.2941,157.1137,157.2276,88428.0
2019-10-10 13:00:00,165.66,165.86,165.27,165.65,210966.0,157.2276,157.4175,156.8575,157.2181,210966.0
2019-10-10 13:05:00,165.66,165.88,165.54,165.83,53427.0,157.2276,157.4364,157.1137,157.389,53427.0
2019-10-10 13:10:00,165.8,165.86,165.65,165.76,29896.0,157.3605,157.4175,157.2181,157.3225,29896.0
2019-10-10 13:15:00,165.73,165.8,165.64,165.64,61292.0,157.2941,157.3605,157.2087,157.2087,61292.0
2019-10-10 13:20:00,165.67,165.78,165.65,165.77,13801.0,157.2371,157.3415,157.2181,157.332,13801.0
2019-10-10 13:25:00,165.72,165.9,165.71,165.72,20788.0,157.2846,157.4554,157.2751,157.2846,20788.0
2019-10-10 13:30:00,165.71,165.71,165.37,165.42,43573.0,157.2751,157.2751,156.9524,156.9998,43573.0
2019-10-10 13:35:00,165.41,165.53,165.35,165.44,24670.0,156.9904,157.1042,156.9334,157.0188,24670.0
2019-10-10 13:40:00,165.48,165.65,165.39,165.42,18829.0,157.0568,157.2181,156.9714,156.9998,18829.0
2019-10-10 13:45:00,165.44,165.57,165.38,165.53,32394.0,157.0188,157.1422,156.9619,157.1042,32394.0
2019-10-10 13:50:00,165.55,165.56,165.34,165.42,32661.0,157.1232,157.1327,156.9239,156.9998,32661.0
2019-10-10 13:55:00,165.42,165.68,165.3,165.45,52638.0,156.9998,157.2466,156.886,157.0283,52638.0
2019-10-10 14:00:00,165.48,165.49,165.25,165.41,35988.0,157.0568,157.0663,156.8385,156.9904,35988.0
2019-10-10 14:05:00,165.43,165.55,164.09,164.67,175325.0,157.0093,157.1232,155.7375,156.288,175325.0
2019-10-10 14:10:00,164.57,165.29,164.52,165.05,91369.0,156.1931,156.8765,156.1457,156.6487,91369.0
2019-10-10 14:15:00,165.08,165.15,164.96,164.96,63542.0,156.6772,156.7436,156.5633,156.5633,63542.0
2019-10-10 14:20:00,164.94,165.11,164.93,165.04,88646.0,156.5443,156.7056,156.5348,156.6392,88646.0
2019-10-10 14:25:00,165.03,165.1,164.85,165.03,72553.0,156.6297,156.6961,156.4589,156.6297,72553.0
2019-10-10 14:30:00,165.02,165.1,164.91,164.92,57895.0,156.6202,156.6961,156.5158,156.5253,57895.0
2019-10-10 14:35:00,164.93,165.1,164.84,164.98,62449.0,156.5348,156.6961,156.4494,156.5822,62449.0
2019-10-10 14:40:00,164.97,165.02,164.93,165.0,28796.0,156.5728,156.6202,156.5348,156.6012,28796.0
2019-10-10 14:45:00,164.99,165.05,164.93,165.02,40408.0,156.5917,156.6487,156.5348,156.6202,40408.0
2019-10-10 14:50:00,165.01,165.07,164.8,164.95,46722.0,156.6107,156.6677,156.4114,156.5538,46722.0
2019-10-10 14:55:00,164.95,165.03,164.86,165.01,64478.0,156.5538,156.6297,156.4684,156.6107,64478.0
2019-10-10 15:00:00,165.0,165.13,164.94,165.08,28461.0,156.6012,156.7246,156.5443,156.6772,28461.0
2019-10-10 15:05:00,165.1,165.12,164.92,165.04,63378.0,156.6961,156.7151,156.5253,156.6392,63378.0
2019-10-10 15:10:00,165.02,165.26,164.97,165.21,155174.0,156.6202,156.848,156.5728,156.8005,155174.0
2019-10-10 15:15:00,165.25,165.45,165.15,165.45,45594.0,156.8385,157.0283,156.7436,157.0283,45594.0
2019-10-10 15:20:00,165.44,165.54,165.33,165.49,52453.0,157.0188,157.1137,156.9144,157.0663,52453.0
2019-10-10 15:25:00,165.5,165.55,165.45,165.54,72349.0,157.0758,157.1232,157.0283,157.1137,72349.0
2019-10-10 15:30:00,165.55,165.68,165.53,165.6,76165.0,157.1232,157.2466,157.1042,157.1707,76165.0
2019-10-10 15:35:00,165.61,165.65,165.41,165.52,48634.0,157.1802,157.2181,156.9904,157.0948,48634.0
2019-10-10 15:40:00,165.51,165.75,165.44,165.72,64569.0,157.0853,157.3131,157.0188,157.2846,64569.0
2019-10-10 15:45:00,165.7,165.78,165.59,165.73,62878.0,157.2656,157.3415,157.1612,157.2941,62878.0
2019-10-10 15:50:00,165.73,165.9,165.68,165.85,145058.0,157.2941,157.4554,157.2466,157.408,145058.0
2019-10-10 15:55:00,165.84,166.06,165.64,166.05,332342.0,157.3985,157.6073,157.2087,157.5978,332342.0
2019-10-11 09:30:00,170.77,171.28,169.57,169.69,1140975.0,162.0775,162.5616,160.9386,161.0525,1140975.0
2019-10-11 09:35:00,169.71,170.83,169.67,170.45,354648.0,161.0715,162.1345,161.0335,161.7738,354648.0
2019-10-11 09:40:00,170.48,170.94,170.16,170.89,236559.0,161.8023,162.2389,161.4986,162.1914,236559.0
2019-10-11 09:45:00,170.91,171.86,170.89,171.71,516165.0,162.2104,163.112,162.1914,162.9697,516165.0
2019-10-11 09:50:00,171.77,173.66,171.75,172.97,1036073.0,163.0266,164.8204,163.0076,164.1655,1036073.0
2019-10-11 09:55:00,172.97,173.39,172.72,172.93,516165.0,164.1655,164.5642,163.9283,164.1276,516165.0
2019-10-11 10:00:00,172.93,173.1,172.45,172.72,342488.0,164.1276,164.2889,163.672,163.9283,342488.0
2019-10-11 10:05:00,172.73,172.8,172.22,172.36,420819.0,163.9378,164.0042,163.4537,163.5866,420819.0
2019-10-11 10:10:00,172.38,172.65,172.24,172.53,196244.0,163.6056,163.8618,163.4727,163.7479,196244.0
2019-10-11 10:15:00,172.52,172.83,172.04,172.83,295215.0,163.7384,164.0327,163.2829,164.0327,295215.0
2019-10-11 10:20:00,172.84,173.29,172.78,173.26,268999.0,164.0422,164.4693,163.9852,164.4408,268999.0
2019-10-11 10:25:00,173.26,173.48,172.99,173.44,190970.0,164.4408,164.6496,164.1845,164.6116,190970.0
2019-10-11 10:30:00,173.42,174.53,173.41,174.45,498897.0,164.5926,165.6461,164.5831,165.5702,498897.0
2019-10-11 10:35:00,174.45,174.54,174.18,174.27,260985.0,165.5702,165.6556,165.314,165.3994,260985.0
2019-10-11 10:40:00,174.29,174.34,173.65,173.66,288114.0,165.4184,165.4658,164.8109,164.8204,288114.0
2019-10-11 10:45:00,173.65,174.08,173.64,174.06,120098.0,164.8109,165.219,164.8014,165.2001,120098.0
2019-10-11 10:50:00,174.09,174.47,174.01,174.04,458638.0,165.2285,165.5892,165.1526,165.1811,458638.0
2019-10-11 10:55:00,174.06,174.08,173.66,174.0,178186.0,165.2001,165.219,164.8204,165.1431,178186.0
2019-10-11 11:00:00,174.01,174.36,173.94,174.09,114662.0,165.1526,165.4848,165.0862,165.2285,114662.0
2019-10-11 11:05:00,174.09,174.17,173.94,173.98,100525.0,165.2285,165.3045,165.0862,165.1241,100525.0
2019-10-11 11:10:00,173.97,174.14,173.95,174.09,116322.0,165.1146,165.276,165.0957,165.2285,116322.0
2019-10-11 11:15:00,174.09,174.11,173.83,173.84,153804.0,165.2285,165.2475,164.9818,164.9913,153804.0
2019-10-11 11:20:00,173.84,174.05,173.71,173.84,129635.0,164.9913,165.1906,164.8679,164.9913,129635.0
2019-10-11 11:25:00,173.8,174.13,173.77,174.13,143840.0,164.9533,165.2665,164.9248,165.2665,143840.0
2019-10-11 11:30:00,174.13,174.86,174.13,174.82,286972.0,165.2665,165.9593,165.2665,165.9214,286972.0
2019-10-11 11:35:00,174.81,174.87,174.45,174.7,121997.0,165.9119,165.9688,165.5702,165.8075,121997.0
2019-10-11 11:40:00,174.69,174.72,174.4,174.44,110806.0,165.798,165.8265,165.5228,165.5607,110806.0
2019-10-11 11:45:00,174.43,174.79,174.07,174.26,160054.0,165.5512,165.8929,165.2095,165.3899,160054.0
2019-10-11 11:50:00,174.24,174.29,173.81,173.91,137586.0,165.3709,165.4184,164.9628,165.0577,137586.0
2019-10-11 11:55:00,173.91,174.05,173.31,173.33,244984.0,165.0577,165.1906,164.4882,164.5072,244984.0
2019-10-11 12:00:00,173.34,173.66,173.23,173.45,114145.0,164.5167,164.8204,164.4123,164.6211,114145.0
2019-10-11 12:05:00,173.41,173.62,173.28,173.6,162539.0,164.5831,164.7825,164.4598,164.7635,162539.0
2019-10-11 12:10:00,173.59,173.73,173.45,173.65,107234.0,164.754,164.8869,164.6211,164.8109,107234.0
2019-10-11 12:15:00,173.64,173.66,173.35,173.63,73405.0,164.8014,164.8204,164.5262,164.7919,73405.0
2019-10-11 12:20:00,173.64,173.65,173.38,173.4,64158.0,164.8014,164.8109,164.5547,164.5737,64158.0
2019-10-11 12:25:00,173.41,173.53,173.36,173.5,55008.0,164.5831,164.697,164.5357,164.6686,55008.0
2019-10-11 12:30:00,173.49,173.49,171.91,172.84,303888.0,164.6591,164.6591,163.1595,164.0422,303888.0
2019-10-11 12:35:00,172.87,173.03,172.52,172.91,127896.0,164.0706,164.2225,163.7384,164.1086,127896.0
2019-10-11 12:40:00,172.92,172.97,172.78,172.88,64411.0,164.1181,164.1655,163.9852,164.0801,64411.0
2019-10-11 12:45:00,172.88,172.98,172.78,172.82,69203.0,164.0801,164.175,163.9852,164.0232,69203.0
2019-10-11 12:50:00,172.83,173.18,172.81,172.94,117757.0,164.0327,164.3649,164.0137,164.1371,117757.0
2019-10-11 12:55:00,172.96,173.16,172.93,173.16,120978.0,164.1561,164.3459,164.1276,164.3459,120978.0
2019-10-11 13:00:00,173.13,173.31,173.06,173.15,124831.0,164.3174,164.4882,164.251,164.3364,124831.0
2019-10-11 13:05:00,173.12,173.14,173.03,173.05,35456.0,164.3079,164.3269,164.2225,164.2415,35456.0
2019-10-11 13:10:00,173.05,173.08,172.58,172.67,119517.0,164.2415,164.2699,163.7954,163.8808,119517.0
2019-10-11 13:15:00,172.66,172.88,172.64,172.81,54454.0,163.8713,164.0801,163.8523,164.0137,54454.0
2019-10-11 13:20:00,172.81,172.84,172.42,172.54,63049.0,164.0137,164.0422,163.6435,163.7574,63049.0
2019-10-11 13:25:00,172.54,173.46,172.5,172.81,265693.0,163.7574,164.6306,163.7195,164.0137,265693.0
2019-10-11 13:30:00,172.8,173.32,172.47,173.02,122003.0,164.0042,164.4977,163.691,164.213,122003.0
2019-10-11 13:35:00,173.05,173.2,172.82,172.93,66604.0,164.2415,164.3838,164.0232,164.1276,66604.0
2019-10-11 13:40:00,172.96,173.19,172.94,173.16,54964.0,164.1561,164.3743,164.1371,164.3459,54964.0
2019-10-11 13:45:00,173.16,173.19,173.02,173.14,53715.0,164.3459,164.3743,164.213,164.3269,53715.0
2019-10-11 13:50:00,173.17,173.25,173.04,173.12,49486.0,164.3554,164.4313,164.232,164.3079,49486.0
2019-10-11 13:55:00,173.13,173.37,173.09,173.23,81966.0,164.3174,164.5452,164.2794,164.4123,81966.0
2019-10-11 14:00:00,173.25,173.32,173.04,173.17,62914.0,164.4313,164.4977,164.232,164.3554,62914.0
2019-10-11 14:05:00,173.16,173.22,173.12,173.15,34167.0,164.3459,164.4028,164.3079,164.3364,34167.0
2019-10-11 14:10:00,173.17,173.19,172.87,172.93,74305.0,164.3554,164.3743,164.0706,164.1276,74305.0
2019-10-11 14:15:00,172.96,173.05,172.94,173.05,47423.0,164.1561,164.2415,164.1371,164.2415,47423.0
2019-10-11 14:20:00,173.05,173.28,173.05,173.25,55468.0,164.2415,164.4598,164.2415,164.4313,55468.0
2019-10-11 14:25:00,173.28,173.57,173.26,173.49,122798.0,164.4598,164.735,164.4408,164.6591,122798.0
2019-10-11 14:30:00,173.51,173.65,173.45,173.63,94236.0,164.6781,164.8109,164.6211,164.7919,94236.0
2019-10-11 14:35:00,173.62,173.64,173.45,173.56,75143.0,164.7825,164.8014,164.6211,164.7255,75143.0
2019-10-11 14:40:00,173.58,173.68,173.54,173.66,79361.0,164.7445,164.8394,164.7065,164.8204,79361.0
2019-10-11 14:45:00,173.67,173.99,173.67,173.99,83293.0,164.8299,165.1336,164.8299,165.1336,83293.0
2019-10-11 14:50:00,173.98,174.1,173.94,173.99,123689.0,165.1241,165.238,165.0862,165.1336,123689.0
2019-10-11 14:55:00,173.99,173.99,173.7,173.88,100307.0,165.1336,165.1336,164.8584,165.0292,100307.0
2019-10-11 15:00:00,173.86,173.93,173.78,173.81,74670.0,165.0102,165.0767,164.9343,164.9628,74670.0
2019-10-11 15:05:00,173.8,174.04,173.8,173.94,62337.0,164.9533,165.1811,164.9533,165.0862,62337.0
2019-10-11 15:10:00,173.95,174.07,173.85,174.05,65268.0,165.0957,165.2095,165.0007,165.1906,65268.0
2019-10-11 15:15:00,174.07,174.07,173.94,174.01,48842.0,165.2095,165.2095,165.0862,165.1526,48842.0
2019-10-11 15:20:00,174.03,174.1,173.97,174.06,59245.0,165.1716,165.238,165.1146,165.2001,59245.0
2019-10-11 15:25:00,174.08,174.11,173.97,174.03,105521.0,165.219,165.2475,165.1146,165.1716,105521.0
2019-10-11 15:30:00,174.04,174.12,174.01,174.09,148099.0,165.1811,165.257,165.1526,165.2285,148099.0
2019-10-11 15:35:00,174.08,174.85,174.07,174.79,445676.0,165.219,165.9498,165.2095,165.8929,445676.0
2019-10-11 15:40:00,174.79,174.88,174.19,174.26,328772.0,165.8929,165.9783,165.3234,165.3899,328772.0
2019-10-11 15:45:00,174.23,174.42,173.17,173.76,519675.0,165.3614,165.5417,164.3554,164.9153,519675.0
2019-10-11 15:50:00,173.77,173.86,173.55,173.69,362397.0,164.9248,165.0102,164.716,164.8489,362397.0
2019-10-11 15:55:00,173.7,173.71,172.9,172.94,891002.0,164.8584,164.8679,164.0991,164.1371,891002.0
2019-10-14 09:30:00,172.84,173.34,171.66,171.91,591415.0,164.0422,164.5167,162.9222,163.1595,591415.0
2019-10-14 09:35:00,171.91,171.98,170.93,171.24,291061.0,163.1595,163.2259,162.2294,162.5236,291061.0
2019-10-14 09:40:00,171.26,171.84,171.12,171.56,177477.0,162.5426,163.0931,162.4097,162.8273,177477.0
2019-10-14 09:45:00,171.61,172.21,171.42,172.17,160449.0,162.8748,163.4442,162.6944,163.4063,160449.0
2019-10-14 09:50:00,172.17,172.23,171.61,171.71,165934.0,163.4063,163.4632,162.8748,162.9697,165934.0
2019-10-14 09:55:00,171.69,172.06,171.63,171.7,156192.0,162.9507,163.3019,162.8937,162.9602,156192.0
2019-10-14 10:00:00,171.69,172.05,171.67,171.83,175027.0,162.9507,163.2924,162.9317,163.0836,175027.0
2019-10-14 10:05:00,171.83,172.29,171.8,172.19,226752.0,163.0836,163.5202,163.0551,163.4252,226752.0
2019-10-14 10:10:00,172.19,172.2,171.64,171.66,134724.0,163.4252,163.4347,162.9032,162.9222,134724.0
2019-10-14 10:15:00,171.66,171.71,171.2,171.32,128129.0,162.9222,162.9697,162.4856,162.5995,128129.0
2019-10-14 10:20:00,171.31,171.51,171.26,171.49,87591.0,162.59,162.7799,162.5426,162.7609,87591.0
2019-10-14 10:25:00,171.5,171.72,171.46,171.66,61388.0,162.7704,162.9792,162.7324,162.9222,61388.0
2019-10-14 10:30:00,171.71,171.81,171.61,171.76,51804.0,162.9697,163.0646,162.8748,163.0171,51804.0
2019-10-14 10:35:00,171.78,171.97,171.76,171.87,80508.0,163.0361,163.2164,163.0171,163.1215,80508.0
2019-10-14 10:40:00,171.88,172.04,171.75,171.9,79147.0,163.131,163.2829,163.0076,163.15,79147.0
2019-10-14 10:45:00,171.89,172.02,171.78,171.86,65622.0,163.1405,163.2639,163.0361,163.112,65622.0
2019-10-14 10:50:00,171.84,171.87,171.63,171.65,34934.0,163.0931,163.1215,162.8937,162.9127,34934.0
2019-10-14 10:55:00,171.65,171.75,171.58,171.7,50683.0,162.9127,163.0076,162.8463,162.9602,50683.0
2019-10-14 11:00:00,171.7,171.87,171.65,171.77,75503.0,162.9602,163.1215,162.9127,163.0266,75503.0
2019-10-14 11:05:00,171.77,171.78,171.62,171.69,67136.0,163.0266,163.0361,162.8843,162.9507,67136.0
2019-10-14 11:10:00,171.68,171.73,171.37,171.68,86403.0,162.9412,162.9887,162.647,162.9412,86403.0
2019-10-14 11:15:00,171.69,171.69,171.39,171.47,57007.0,162.9507,162.9507,162.666,162.7419,57007.0
2019-10-14 11:20:00,171.45,171.58,171.39,171.56,52823.0,162.7229,162.8463,162.666,162.8273,52823.0
2019-10-14 11:25:00,171.56,171.65,171.51,171.57,44253.0,162.8273,162.9127,162.7799,162.8368,44253.0
2019-10-14 11:30:00,171.56,171.79,171.56,171.69,47903.0,162.8273,163.0456,162.8273,162.9507,47903.0
2019-10-14 11:35:00,171.7,171.81,171.69,171.72,49065.0,162.9602,163.0646,162.9507,162.9792,49065.0
2019-10-14 11:40:00,171.72,171.79,171.61,171.61,48067.0,162.9792,163.0456,162.8748,162.8748,48067.0
2019-10-14 11:45:00,171.62,171.9,171.49,171.83,123042.0,162.8843,163.15,162.7609,163.0836,123042.0
2019-10-14 11:50:00,171.81,172.04,171.81,171.97,68162.0,163.0646,163.2829,163.0646,163.2164,68162.0
2019-10-14 11:55:00,171.99,172.1,171.87,172.07,51409.0,163.2354,163.3398,163.1215,163.3114,51409.0
2019-10-14 12:00:00,172.07,172.14,171.8,171.82,54078.0,163.3114,163.3778,163.0551,163.0741,54078.0
2019-10-14 12:05:00,171.85,171.92,171.8,171.81,31420.0,163.1026,163.169,163.0551,163.0646,31420.0
2019-10-14 12:10:00,171.82,171.85,171.64,171.74,37061.0,163.0741,163.1026,162.9032,162.9982,37061.0
2019-10-14 12:15:00,171.75,171.87,171.7,171.84,28827.0,163.0076,163.1215,162.9602,163.0931,28827.0
2019-10-14 12:20:00,171.82,171.82,171.49,171.57,68112.0,163.0741,163.0741,162.7609,162.8368,68112.0
2019-10-14 12:25:00,171.56,171.57,171.44,171.48,27076.0,162.8273,162.8368,162.7134,162.7514,27076.0
2019-10-14 12:30:00,171.49,171.49,171.31,171.36,52073.0,162.7609,162.7609,162.59,162.6375,52073.0
2019-10-14 12:35:00,171.36,171.41,171.31,171.34,16366.0,162.6375,162.6849,162.59,162.6185,16366.0
2019-10-14 12:40:00,171.35,171.48,171.3,171.42,23681.0,162.628,162.7514,162.5805,162.6944,23681.0
2019-10-14 12:45:00,171.39,171.46,171.33,171.37,19758.0,162.666,162.7324,162.609,162.647,19758.0
2019-10-14 12:50:00,171.37,171.52,171.37,171.5,22738.0,162.647,162.7893,162.647,162.7704,22738.0
2019-10-14 12:55:00,171.49,171.51,171.43,171.49,16343.0,162.7609,162.7799,162.7039,162.7609,16343.0
2019-10-14 13:00:00,171.47,171.62,171.47,171.59,27643.0,162.7419,162.8843,162.7419,162.8558,27643.0
2019-10-14 13:05:00,171.6,171.74,171.6,171.65,31030.0,162.8653,162.9982,162.8653,162.9127,31030.0
2019-10-14 13:10:00,171.67,171.69,171.49,171.51,25366.0,162.9317,162.9507,162.7609,162.7799,25366.0
2019-10-14 13:15:00,171.52,171.55,171.45,171.53,24635.0,162.7893,162.8178,162.7229,162.7988,24635.0
2019-10-14 13:20:00,171.55,171.62,171.53,171.56,24316.0,162.8178,162.8843,162.7988,162.8273,24316.0
2019-10-14 13:25:00,171.56,171.74,171.55,171.66,25385.0,162.8273,162.9982,162.8178,162.9222,25385.0
2019-10-14 13:30:00,171.66,171.66,171.56,171.66,27905.0,162.9222,162.9222,162.8273,162.9222,27905.0
2019-10-14 13:35:00,171.66,171.74,171.66,171.74,29539.0,162.9222,162.9982,162.9222,162.9982,29539.0
2019-10-14 13:40:00,171.74,171.87,171.73,171.81,46688.0,162.9982,163.1215,162.9887,163.0646,46688.0
2019-10-14 13:45:00,171.81,172.0,171.78,171.99,80476.0,163.0646,163.2449,163.0361,163.2354,80476.0
2019-10-14 13:50:00,171.97,171.98,171.73,171.75,33654.0,163.2164,163.2259,162.9887,163.0076,33654.0
2019-10-14 13:55:00,171.75,171.85,171.73,171.81,26818.0,163.0076,163.1026,162.9887,163.0646,26818.0
2019-10-14 14:00:00,171.82,171.98,171.8,171.89,28276.0,163.0741,163.2259,163.0551,163.1405,28276.0
2019-10-14 14:05:00,171.9,171.9,171.8,171.84,31242.0,163.15,163.15,163.0551,163.0931,31242.0
2019-10-14 14:10:00,171.84,171.88,171.8,171.87,31596.0,163.0931,163.131,163.0551,163.1215,31596.0
2019-10-14 14:15:00,171.89,171.91,171.84,171.84,41903.0,163.1405,163.1595,163.0931,163.0931,41903.0
2019-10-14 14:20:00,171.85,171.95,171.83,171.93,24151.0,163.1026,163.1975,163.0836,163.1785,24151.0
2019-10-14 14:25:00,171.94,172.0,171.86,171.88,64521.0,163.188,163.2449,163.112,163.131,64521.0
2019-10-14 14:30:00,171.88,171.95,171.83,171.89,60231.0,163.131,163.1975,163.0836,163.1405,60231.0
2019-10-14 14:35:00,171.89,172.0,171.78,171.98,49379.0,163.1405,163.2449,163.0361,163.2259,49379.0
2019-10-14 14:40:00,171.98,171.98,171.86,171.95,37183.0,163.2259,163.2259,163.112,163.1975,37183.0
2019-10-14 14:45:00,171.94,171.96,171.85,171.86,18850.0,163.188,163.207,163.1026,163.112,18850.0
2019-10-14 14:50:00,171.89,171.91,171.74,171.74,31654.0,163.1405,163.1595,162.9982,162.9982,31654.0
2019-10-14 14:55:00,171.74,171.74,171.59,171.65,27956.0,162.9982,162.9982,162.8558,162.9127,27956.0
2019-10-14 15:00:00,171.67,171.71,171.48,171.48,37049.0,162.9317,162.9697,162.7514,162.7514,37049.0
2019-10-14 15:05:00,171.49,171.68,171.48,171.58,32810.0,162.7609,162.9412,162.7514,162.8463,32810.0
2019-10-14 15:10:00,171.57,171.58,171.53,171.56,21308.0,162.8368,162.8463,162.7988,162.8273,21308.0
2019-10-14 15:15:00,171.57,171.65,171.53,171.65,22290.0,162.8368,162.9127,162.7988,162.9127,22290.0
2019-10-14 15:20:00,171.64,171.65,171.59,171.61,30557.0,162.9032,162.9127,162.8558,162.8748,30557.0
2019-10-14 15:25:00,171.62,171.73,171.6,171.63,31061.0,162.8843,162.9887,162.8653,162.8937,31061.0
2019-10-14 15:30:00,171.63,171.63,171.17,171.25,75482.0,162.8937,162.8937,162.4572,162.5331,75482.0
2019-10-14 15:35:00,171.25,171.3,171.2,171.23,48102.0,162.5331,162.5805,162.4856,162.5141,48102.0
2019-10-14 15:40:00,171.25,171.25,170.97,171.07,97790.0,162.5331,162.5331,162.2673,162.3623,97790.0
2019-10-14 15:45:00,171.05,171.21,171.04,171.18,99738.0,162.3433,162.4951,162.3338,162.4667,99738.0
2019-10-14 15:50:00,171.17,171.28,170.97,171.14,107231.0,162.4572,162.5616,162.2673,162.4287,107231.0
2019-10-14 15:55:00,171.14,171.22,170.96,171.22,241125.0,162.4287,162.5046,162.2579,162.5046,241125.0
2019-10-15 09:30:00,172.91,174.48,172.76,174.25,712923.0,164.1086,165.5987,163.9662,165.3804,712923.0
2019-10-15 09:35:00,174.3,174.8,173.97,174.58,278542.0,165.4278,165.9024,165.1146,165.6936,278542.0
2019-10-15 09:40:00,174.58,174.62,174.06,174.06,194824.0,165.6936,165.7316,165.2001,165.2001,194824.0
2019-10-15 09:45:00,174.08,174.27,173.5,174.26,185986.0,165.219,165.3994,164.6686,165.3899,185986.0
2019-10-15 09:50:00,174.25,174.26,173.87,173.91,147983.0,165.3804,165.3899,165.0197,165.0577,147983.0
2019-10-15 09:55:00,173.89,174.01,173.6,173.92,111512.0,165.0387,165.1526,164.7635,165.0672,111512.0
2019-10-15 10:00:00,173.92,174.05,173.7,173.82,243682.0,165.0672,165.1906,164.8584,164.9723,243682.0
2019-10-15 10:05:00,173.8,173.95,173.7,173.85,216940.0,164.9533,165.0957,164.8584,165.0007,216940.0
2019-10-15 10:10:00,173.85,173.88,172.69,173.71,227775.0,165.0007,165.0292,163.8998,164.8679,227775.0
2019-10-15 10:15:00,173.75,173.92,173.65,173.7,161274.0,164.9058,165.0672,164.8109,164.8584,161274.0
2019-10-15 10:20:00,173.69,174.16,173.63,174.12,458187.0,164.8489,165.295,164.7919,165.257,458187.0
2019-10-15 10:25:00,174.13,174.64,174.1,174.49,407627.0,165.2665,165.7505,165.238,165.6082,407627.0
2019-10-15 10:30:00,174.5,174.58,174.38,174.46,192719.0,165.6177,165.6936,165.5038,165.5797,192719.0
2019-10-15 10:35:00,174.47,174.7,174.42,174.56,180502.0,165.5892,165.8075,165.5417,165.6746,180502.0
2019-10-15 10:40:00,174.59,174.68,174.46,174.6,114910.0,165.7031,165.7885,165.5797,165.7126,114910.0
2019-10-15 10:45:00,174.6,175.25,174.58,175.25,386811.0,165.7126,166.3295,165.6936,166.3295,386811.0
2019-10-15 10:50:00,175.24,175.59,175.12,175.52,170390.0,166.32,166.6522,166.2061,166.5857,170390.0
2019-10-15 10:55:00,175.53,176.16,175.5,176.01,315536.0,166.5952,167.1932,166.5668,167.0508,315536.0
2019-10-15 11:00:00,176.01,176.19,175.81,175.86,253273.0,167.0508,167.2216,166.861,166.9084,253273.0
2019-10-15 11:05:00,175.85,175.97,175.63,175.84,103458.0,166.8989,167.0128,166.6901,166.8895,103458.0
2019-10-15 11:10:00,175.85,175.9,175.67,175.76,104553.0,166.8989,166.9464,166.7281,166.8135,104553.0
2019-10-15 11:15:00,175.8,175.98,175.44,175.91,124883.0,166.8515,167.0223,166.5098,166.9559,124883.0
2019-10-15 11:20:00,175.91,176.07,175.75,175.84,131271.0,166.9559,167.1077,166.804,166.8895,131271.0
2019-10-15 11:25:00,175.83,175.89,175.42,175.55,79159.0,166.88,166.9369,166.4908,166.6142,79159.0
2019-10-15 11:30:00,175.51,175.94,175.51,175.8,122909.0,166.5763,166.9844,166.5763,166.8515,122909.0
2019-10-15 11:35:00,175.8,175.84,175.42,175.6,116143.0,166.8515,166.8895,166.4908,166.6617,116143.0
2019-10-15 11:40:00,175.6,175.89,175.58,175.82,75269.0,166.6617,166.9369,166.6427,166.8705,75269.0
2019-10-15 11:45:00,175.82,175.98,175.82,175.97,72019.0,166.8705,167.0223,166.8705,167.0128,72019.0
2019-10-15 11:50:00,175.97,176.47,175.92,176.42,249772.0,167.0128,167.4874,166.9654,167.4399,249772.0
2019-10-15 11:55:00,176.42,176.42,176.15,176.23,126252.0,167.4399,167.4399,167.1837,167.2596,126252.0
2019-10-15 12:00:00,176.24,176.4,176.18,176.32,149705.0,167.2691,167.4209,167.2121,167.345,149705.0
2019-10-15 12:05:00,176.3,176.5,176.26,176.45,175928.0,167.326,167.5159,167.2881,167.4684,175928.0
2019-10-15 12:10:00,176.45,176.5,176.37,176.42,137581.0,167.4684,167.5159,167.3925,167.4399,137581.0
2019-10-15 12:15:00,176.42,176.75,176.17,176.31,344517.0,167.4399,167.7531,167.2027,167.3355,344517.0
2019-10-15 12:20:00,176.31,176.5,176.18,176.22,245545.0,167.3355,167.5159,167.2121,167.2501,245545.0
2019-10-15 12:25:00,176.2,176.23,176.03,176.2,155098.0,167.2311,167.2596,167.0698,167.2311,155098.0
2019-10-15 12:30:00,176.2,176.47,176.17,176.39,79046.0,167.2311,167.4874,167.2027,167.4115,79046.0
2019-10-15 12:35:00,176.4,176.51,176.3,176.49,50637.0,167.4209,167.5253,167.326,167.5064,50637.0
2019-10-15 12:40:00,176.49,176.6,176.33,176.37,49477.0,167.5064,167.6108,167.3545,167.3925,49477.0
2019-10-15 12:45:00,176.36,176.39,176.09,176.16,44791.0,167.383,167.4115,167.1267,167.1932,44791.0
2019-10-15 12:50:00,176.16,176.25,176.14,176.18,37298.0,167.1932,167.2786,167.1742,167.2121,37298.0
2019-10-15 12:55:00,176.17,176.42,176.13,176.35,131968.0,167.2027,167.4399,167.1647,167.3735,131968.0
2019-10-15 13:00:00,176.34,176.69,176.34,176.46,210602.0,167.364,167.6962,167.364,167.4779,210602.0
2019-10-15 13:05:00,176.46,176.51,176.27,176.32,53298.0,167.4779,167.5253,167.2976,167.345,53298.0
2019-10-15 13:10:00,176.32,176.39,176.23,176.25,31222.0,167.345,167.4115,167.2596,167.2786,31222.0
2019-10-15 13:15:00,176.28,176.31,176.08,176.1,84800.0,167.3071,167.3355,167.1172,167.1362,84800.0
2019-10-15 13:20:00,176.1,176.11,175.84,175.91,64041.0,167.1362,167.1457,166.8895,166.9559,64041.0
2019-10-15 13:25:00,175.9,175.93,175.82,175.86,44337.0,166.9464,166.9749,166.8705,166.9084,44337.0
2019-10-15 13:30:00,175.86,175.9,175.63,175.75,55512.0,166.9084,166.9464,166.6901,166.804,55512.0
2019-10-15 13:35:00,175.75,175.84,175.55,175.59,99523.0,166.804,166.8895,166.6142,166.6522,99523.0
2019-10-15 13:40:00,175.59,175.75,175.57,175.59,57852.0,166.6522,166.804,166.6332,166.6522,57852.0
2019-10-15 13:45:00,175.55,175.74,175.45,175.55,87288.0,166.6142,166.7945,166.5193,166.6142,87288.0
2019-10-15 13:50:00,175.56,175.58,175.43,175.47,48233.0,166.6237,166.6427,166.5003,166.5383,48233.0
2019-10-15 13:55:00,175.47,175.57,175.43,175.49,40106.0,166.5383,166.6332,166.5003,166.5573,40106.0
2019-10-15 14:00:00,175.51,175.65,175.5,175.62,115446.0,166.5763,166.7091,166.5668,166.6807,115446.0
2019-10-15 14:05:00,175.62,175.62,175.27,175.29,99174.0,166.6807,166.6807,166.3485,166.3674,99174.0
2019-10-15 14:10:00,175.3,175.5,175.3,175.36,44252.0,166.3769,166.5668,166.3769,166.4339,44252.0
2019-10-15 14:15:00,175.39,175.5,175.36,175.46,41649.0,166.4624,166.5668,166.4339,166.5288,41649.0
2019-10-15 14:20:00,175.46,175.57,175.34,175.5,47642.0,166.5288,166.6332,166.4149,166.5668,47642.0
2019-10-15 14:25:00,175.5,175.52,175.41,175.45,65537.0,166.5668,166.5857,166.4813,166.5193,65537.0
2019-10-15 14:30:00,175.45,175.46,175.29,175.32,93966.0,166.5193,166.5288,166.3674,166.3959,93966.0
2019-10-15 14:35:00,175.33,175.4,175.16,175.16,62178.0,166.4054,166.4719,166.2441,166.2441,62178.0
2019-10-15 14:40:00,175.18,175.45,175.17,175.36,262246.0,166.263,166.5193,166.2536,166.4339,262246.0
2019-10-15 14:45:00,175.36,175.44,174.93,175.1,61479.0,166.4339,166.5098,166.0258,166.1871,61479.0
2019-10-15 14:50:00,175.12,175.34,175.12,175.22,39674.0,166.2061,166.4149,166.2061,166.301,39674.0
2019-10-15 14:55:00,175.25,175.29,174.97,175.12,46557.0,166.3295,166.3674,166.0637,166.2061,46557.0
2019-10-15 15:00:00,175.09,175.15,174.71,174.92,96719.0,166.1776,166.2346,165.817,166.0163,96719.0
2019-10-15 15:05:00,174.93,175.0,174.79,174.85,47812.0,166.0258,166.0922,165.8929,165.9498,47812.0
2019-10-15 15:10:00,174.85,174.88,174.51,174.72,166370.0,165.9498,165.9783,165.6272,165.8265,166370.0
2019-10-15 15:15:00,174.71,175.33,174.63,175.29,171775.0,165.817,166.4054,165.741,166.3674,171775.0
2019-10-15 15:20:00,175.32,175.55,175.14,175.27,88773.0,166.3959,166.6142,166.2251,166.3485,88773.0
2019-10-15 15:25:00,175.27,175.42,175.2,175.26,47689.0,166.3485,166.4908,166.282,166.339,47689.0
2019-10-15 15:30:00,175.28,175.47,175.2,175.45,68917.0,166.358,166.5383,166.282,166.5193,68917.0
2019-10-15 15:35:00,175.44,175.45,175.22,175.29,78638.0,166.5098,166.5193,166.301,166.3674,78638.0
2019-10-15 15:40:00,175.3,175.4,175.27,175.3,79024.0,166.3769,166.4719,166.3485,166.3769,79024.0
2019-10-15 15:45:00,175.29,175.45,175.26,175.31,79066.0,166.3674,166.5193,166.339,166.3864,79066.0
2019-10-15 15:50:00,175.31,175.39,175.2,175.28,144558.0,166.3864,166.4624,166.282,166.358,144558.0
2019-10-15 15:55:00,175.3,175.6,175.28,175.29,303368.0,166.3769,166.6617,166.358,166.3674,303368.0
2019-10-16 09:30:00,175.8,177.04,175.4,175.83,777921.0,166.8515,168.0284,166.4719,166.88,777921.0
2019-10-16 09:35:00,175.75,176.25,174.96,175.05,300370.0,166.804,167.2786,166.0542,166.1397,300370.0
2019-10-16 09:40:00,175.08,175.3,174.56,174.92,320383.0,166.1681,166.3769,165.6746,166.0163,320383.0
2019-10-16 09:45:00,174.92,175.34,174.59,175.29,169190.0,166.0163,166.4149,165.7031,166.3674,169190.0
2019-10-16 09:50:00,175.31,175.4,174.92,175.14,139286.0,166.3864,166.4719,166.0163,166.2251,139286.0
2019-10-16 09:55:00,175.15,175.2,174.94,175.15,122686.0,166.2346,166.282,166.0353,166.2346,122686.0
2019-10-16 10:00:00,175.08,175.08,174.12,174.31,183849.0,166.1681,166.1681,165.257,165.4373,183849.0
2019-10-16 10:05:00,174.32,174.84,174.29,174.75,121951.0,165.4468,165.9404,165.4184,165.8549,121951.0
2019-10-16 10:10:00,174.76,175.08,174.75,175.01,131757.0,165.8644,166.1681,165.8549,166.1017,131757.0
2019-10-16 10:15:00,175.02,175.31,174.95,175.18,175375.0,166.1112,166.3864,166.0448,166.263,175375.0
2019-10-16 10:20:00,175.18,175.27,175.02,175.25,138639.0,166.263,166.3485,166.1112,166.3295,138639.0
2019-10-16 10:25:00,175.27,175.67,175.27,175.59,174787.0,166.3485,166.7281,166.3485,166.6522,174787.0
2019-10-16 10:30:00,175.59,175.75,175.43,175.75,119033.0,166.6522,166.804,166.5003,166.804,119033.0
2019-10-16 10:35:00,175.75,175.87,175.65,175.77,104742.0,166.804,166.9179,166.7091,166.823,104742.0
2019-10-16 10:40:00,175.78,175.86,175.55,175.64,51254.0,166.8325,166.9084,166.6142,166.6996,51254.0
2019-10-16 10:45:00,175.65,175.88,175.6,175.68,63682.0,166.7091,166.9274,166.6617,166.7376,63682.0
2019-10-16 10:50:00,175.69,176.01,175.55,175.94,98784.0,166.7471,167.0508,166.6142,166.9844,98784.0
2019-10-16 10:55:00,175.92,176.53,175.91,176.53,155176.0,166.9654,167.5443,166.9559,167.5443,155176.0
2019-10-16 11:00:00,176.53,176.61,176.13,176.22,114482.0,167.5443,167.6203,167.1647,167.2501,114482.0
2019-10-16 11:05:00,176.21,176.25,176.02,176.05,72258.0,167.2406,167.2786,167.0603,167.0888,72258.0
2019-10-16 11:10:00,176.05,176.23,175.99,176.14,64306.0,167.0888,167.2596,167.0318,167.1742,64306.0
2019-10-16 11:15:00,176.12,176.2,175.93,175.99,54395.0,167.1552,167.2311,166.9749,167.0318,54395.0
2019-10-16 11:20:00,176.01,176.2,176.01,176.07,59540.0,167.0508,167.2311,167.0508,167.1077,59540.0
2019-10-16 11:25:00,176.08,176.14,175.96,175.99,72598.0,167.1172,167.1742,167.0033,167.0318,72598.0
2019-10-16 11:30:00,176.0,176.24,175.94,176.17,85119.0,167.0413,167.2691,166.9844,167.2027,85119.0
2019-10-16 11:35:00,176.18,176.58,176.09,176.49,156160.0,167.2121,167.5918,167.1267,167.5064,156160.0
2019-10-16 11:40:00,176.49,176.64,176.46,176.62,59357.0,167.5064,167.6487,167.4779,167.6298,59357.0
2019-10-16 11:45:00,176.62,176.91,176.57,176.85,156162.0,167.6298,167.905,167.5823,167.848,156162.0
2019-10-16 11:50:00,176.86,176.88,176.63,176.8,70040.0,167.8575,167.8765,167.6392,167.8006,70040.0
2019-10-16 11:55:00,176.79,176.79,176.51,176.59,55325.0,167.7911,167.7911,167.5253,167.6013,55325.0
2019-10-16 12:00:00,176.59,176.74,176.56,176.7,41625.0,167.6013,167.7436,167.5728,167.7057,41625.0
2019-10-16 12:05:00,176.69,176.85,176.68,176.8,69916.0,167.6962,167.848,167.6867,167.8006,69916.0
2019-10-16 12:10:00,176.8,176.99,176.75,176.96,94736.0,167.8006,167.9809,167.7531,167.9524,94736.0
2019-10-16 12:15:00,176.94,177.01,176.64,176.88,143322.0,167.9335,167.9999,167.6487,167.8765,143322.0
2019-10-16 12:20:00,176.89,176.97,176.77,176.83,62264.0,167.886,167.9619,167.7721,167.8291,62264.0
2019-10-16 12:25:00,176.84,176.85,176.54,176.6,51991.0,167.8386,167.848,167.5538,167.6108,51991.0
2019-10-16 12:30:00,176.6,176.6,176.31,176.45,93207.0,167.6108,167.6108,167.3355,167.4684,93207.0
2019-10-16 12:35:00,176.44,176.48,176.3,176.34,40336.0,167.4589,167.4969,167.326,167.364,40336.0
2019-10-16 12:40:00,176.33,176.35,176.06,176.07,49194.0,167.3545,167.3735,167.0983,167.1077,49194.0
2019-10-16 12:45:00,176.08,176.28,176.07,176.21,55904.0,167.1172,167.3071,167.1077,167.2406,55904.0
2019-10-16 12:50:00,176.21,176.25,175.93,175.99,119368.0,167.2406,167.2786,166.9749,167.0318,119368.0
2019-10-16 12:55:00,175.98,176.15,175.97,176.03,51347.0,167.0223,167.1837,167.0128,167.0698,51347.0
2019-10-16 13:00:00,176.06,176.15,176.0,176.09,38893.0,167.0983,167.1837,167.0413,167.1267,38893.0
2019-10-16 13:05:00,176.09,176.16,175.96,175.99,29783.0,167.1267,167.1932,167.0033,167.0318,29783.0
2019-10-16 13:10:00,175.98,176.17,175.97,176.08,38589.0,167.0223,167.2027,167.0128,167.1172,38589.0
2019-10-16 13:15:00,176.09,176.09,175.93,176.0,38439.0,167.1267,167.1267,166.9749,167.0413,38439.0
2019-10-16 13:20:00,176.0,176.14,175.99,176.05,75630.0,167.0413,167.1742,167.0318,167.0888,75630.0
2019-10-16 13:25:00,176.05,176.16,176.01,176.14,36835.0,167.0888,167.1932,167.0508,167.1742,36835.0
2019-10-16 13:30:00,176.14,176.31,176.13,176.25,40744.0,167.1742,167.3355,167.1647,167.2786,40744.0
2019-10-16 13:35:00,176.25,176.42,176.23,176.38,54455.0,167.2786,167.4399,167.2596,167.402,54455.0
2019-10-16 13:40:00,176.39,176.69,176.25,176.48,56795.0,167.4115,167.6962,167.2786,167.4969,56795.0
2019-10-16 13:45:00,176.49,176.51,176.18,176.43,39007.0,167.5064,167.5253,167.2121,167.4494,39007.0
2019-10-16 13:50:00,176.42,176.5,176.39,176.42,15428.0,167.4399,167.5159,167.4115,167.4399,15428.0
2019-10-16 13:55:00,176.4,176.62,176.37,176.58,47981.0,167.4209,167.6298,167.3925,167.5918,47981.0
2019-10-16 14:00:00,176.59,176.74,176.54,176.62,81167.0,167.6013,167.7436,167.5538,167.6298,81167.0
2019-10-16 14:05:00,176.6,176.68,176.55,176.6,45723.0,167.6108,167.6867,167.5633,167.6108,45723.0
2019-10-16 14:10:00,176.6,176.67,176.48,176.66,40311.0,167.6108,167.6772,167.4969,167.6677,40311.0
2019-10-16 14:15:00,176.66,176.7,176.6,176.69,34929.0,167.6677,167.7057,167.6108,167.6962,34929.0
2019-10-16 14:20:00,176.69,176.74,176.65,176.73,34260.0,167.6962,167.7436,167.6582,167.7342,34260.0
2019-10-16 14:25:00,176.73,176.77,176.52,176.57,87700.0,167.7342,167.7721,167.5348,167.5823,87700.0
2019-10-16 14:30:00,176.57,176.83,176.56,176.76,105035.0,167.5823,167.8291,167.5728,167.7626,105035.0
2019-10-16 14:35:00,176.76,176.82,176.59,176.8,44145.0,167.7626,167.8196,167.6013,167.8006,44145.0
2019-10-16 14:40:00,176.77,177.2,176.74,177.19,132948.0,167.7721,168.1802,167.7436,168.1707,132948.0
2019-10-16 14:45:00,177.18,177.23,176.88,177.1,84084.0,168.1612,168.2087,167.8765,168.0853,84084.0
2019-10-16 14:50:00,177.1,177.35,177.09,177.24,160378.0,168.0853,168.3226,168.0758,168.2182,160378.0
2019-10-16 14:55:00,177.25,177.25,177.05,177.05,82829.0,168.2277,168.2277,168.0379,168.0379,82829.0
2019-10-16 15:00:00,177.07,177.11,176.88,176.89,71567.0,168.0568,168.0948,167.8765,167.886,71567.0
2019-10-16 15:05:00,176.9,176.98,176.75,176.84,76933.0,167.8955,167.9714,167.7531,167.8386,76933.0
2019-10-16 15:10:00,176.83,177.08,176.82,177.01,61251.0,167.8291,168.0663,167.8196,167.9999,61251.0
2019-10-16 15:15:00,177.0,177.01,176.67,176.73,94659.0,167.9904,167.9999,167.6772,167.7342,94659.0
2019-10-16 15:20:00,176.73,176.95,176.66,176.8,80204.0,167.7342,167.943,167.6677,167.8006,80204.0
2019-10-16 15:25:00,176.8,176.95,176.76,176.79,74572.0,167.8006,167.943,167.7626,167.7911,74572.0
2019-10-16 15:30:00,176.8,176.91,176.73,176.9,96543.0,167.8006,167.905,167.7342,167.8955,96543.0
2019-10-16 15:35:00,176.9,177.14,176.86,176.98,104438.0,167.8955,168.1233,167.8575,167.9714,104438.0
2019-10-16 15:40:00,176.97,177.14,176.95,177.02,117873.0,167.9619,168.1233,167.943,168.0094,117873.0
2019-10-16 15:45:00,177.02,177.24,177.0,177.16,140753.0,168.0094,168.2182,167.9904,168.1423,140753.0
2019-10-16 15:50:00,177.17,177.34,177.04,177.1,231131.0,168.1518,168.3131,168.0284,168.0853,231131.0
2019-10-16 15:55:00,177.1,177.19,176.97,177.1,446964.0,168.0853,168.1707,167.9619,168.0853,446964.0
2019-10-17 09:30:00,178.0,178.59,177.43,178.0,597668.0,168.9395,169.4995,168.3985,168.9395,597668.0
2019-10-17 09:35:00,177.99,178.12,176.6,176.71,426411.0,168.93,169.0534,167.6108,167.7152,426411.0
2019-10-17 09:40:00,176.72,177.1,176.45,177.0,200752.0,167.7247,168.0853,167.4684,167.9904,200752.0
2019-10-17 09:45:00,177.02,177.6,177.0,177.33,156870.0,168.0094,168.5599,167.9904,168.3036,156870.0
2019-10-17 09:50:00,177.37,177.46,176.6,176.85,171756.0,168.3416,168.427,167.6108,167.848,171756.0
2019-10-17 09:55:00,176.86,176.95,176.49,176.86,188827.0,167.8575,167.943,167.5064,167.8575,188827.0
2019-10-17 10:00:00,176.78,176.89,176.48,176.59,139261.0,167.7816,167.886,167.4969,167.6013,139261.0
2019-10-17 10:05:00,176.59,176.91,176.51,176.75,91634.0,167.6013,167.905,167.5253,167.7531,91634.0
2019-10-17 10:10:00,176.75,176.82,176.19,176.36,145824.0,167.7531,167.8196,167.2216,167.383,145824.0
2019-10-17 10:15:00,176.39,176.46,176.15,176.21,81798.0,167.4115,167.4779,167.1837,167.2406,81798.0
2019-10-17 10:20:00,176.22,176.45,176.12,176.35,70777.0,167.2501,167.4684,167.1552,167.3735,70777.0
2019-10-17 10:25:00,176.36,176.54,176.21,176.34,81184.0,167.383,167.5538,167.2406,167.364,81184.0
2019-10-17 10:30:00,176.38,176.52,176.29,176.42,57571.0,167.402,167.5348,167.3165,167.4399,57571.0
2019-10-17 10:35:00,176.4,176.41,175.92,175.94,113868.0,167.4209,167.4304,166.9654,166.9844,113868.0
2019-10-17 10:40:00,175.9,176.08,175.74,176.02,108687.0,166.9464,167.1172,166.7945,167.0603,108687.0
2019-10-17 10:45:00,176.01,176.12,175.31,175.35,128033.0,167.0508,167.1552,166.3864,166.4244,128033.0
2019-10-17 10:50:00,175.34,175.83,175.23,175.81,143916.0,166.4149,166.88,166.3105,166.861,143916.0
2019-10-17 10:55:00,175.8,176.23,175.77,176.19,56569.0,166.8515,167.2596,166.823,167.2216,56569.0
2019-10-17 11:00:00,176.16,176.31,175.75,176.23,79013.0,167.1932,167.3355,166.804,167.2596,79013.0
2019-10-17 11:05:00,176.22,176.39,176.08,176.37,46404.0,167.2501,167.4115,167.1172,167.3925,46404.0
2019-10-17 11:10:00,176.33,176.64,176.29,176.54,60450.0,167.3545,167.6487,167.3165,167.5538,60450.0
2019-10-17 11:15:00,176.53,176.71,176.49,176.65,71441.0,167.5443,167.7152,167.5064,167.6582,71441.0
2019-10-17 11:20:00,176.66,176.77,176.41,176.41,50490.0,167.6677,167.7721,167.4304,167.4304,50490.0
2019-10-17 11:25:00,176.45,176.58,176.33,176.57,57784.0,167.4684,167.5918,167.3545,167.5823,57784.0
2019-10-17 11:30:00,176.58,176.75,176.44,176.48,41183.0,167.5918,167.7531,167.4589,167.4969,41183.0
2019-10-17 11:35:00,176.51,176.57,176.41,176.46,40043.0,167.5253,167.5823,167.4304,167.4779,40043.0
2019-10-17 11:40:00,176.46,176.57,176.2,176.4,39523.0,167.4779,167.5823,167.2311,167.4209,39523.0
2019-10-17 11:45:00,176.42,176.66,176.33,176.53,31275.0,167.4399,167.6677,167.3545,167.5443,31275.0
2019-10-17 11:50:00,176.51,176.54,176.14,176.34,43067.0,167.5253,167.5538,167.1742,167.364,43067.0
2019-10-17 11:55:00,176.34,176.46,176.3,176.4,40634.0,167.364,167.4779,167.326,167.4209,40634.0
2019-10-17 12:00:00,176.43,176.5,176.25,176.42,37549.0,167.4494,167.5159,167.2786,167.4399,37549.0
2019-10-17 12:05:00,176.4,176.44,176.3,176.44,18005.0,167.4209,167.4589,167.326,167.4589,18005.0
2019-10-17 12:10:00,176.42,176.42,176.29,176.38,29767.0,167.4399,167.4399,167.3165,167.402,29767.0
2019-10-17 12:15:00,176.35,176.4,176.15,176.23,24524.0,167.3735,167.4209,167.1837,167.2596,24524.0
2019-10-17 12:20:00,176.22,176.22,175.9,176.01,38853.0,167.2501,167.2501,166.9464,167.0508,38853.0
2019-10-17 12:25:00,176.03,176.03,175.78,175.85,55957.0,167.0698,167.0698,166.8325,166.8989,55957.0
2019-10-17 12:30:00,175.85,176.15,175.84,176.14,36599.0,166.8989,167.1837,166.8895,167.1742,36599.0
2019-10-17 12:35:00,176.12,176.12,175.98,176.06,27420.0,167.1552,167.1552,167.0223,167.0983,27420.0
2019-10-17 12:40:00,176.04,176.12,176.02,176.12,26909.0,167.0793,167.1552,167.0603,167.1552,26909.0
2019-10-17 12:45:00,176.15,176.26,176.14,176.26,35025.0,167.1837,167.2881,167.1742,167.2881,35025.0
2019-10-17 12:50:00,176.26,176.38,176.26,176.27,18827.0,167.2881,167.402,167.2881,167.2976,18827.0
2019-10-17 12:55:00,176.28,176.3,176.2,176.26,17536.0,167.3071,167.326,167.2311,167.2881,17536.0
2019-10-17 13:00:00,176.26,176.32,176.16,176.28,60237.0,167.2881,167.345,167.1932,167.3071,60237.0
2019-10-17 13:05:00,176.27,176.34,176.21,176.3,19774.0,167.2976,167.364,167.2406,167.326,19774.0
2019-10-17 13:10:00,176.3,176.32,176.15,176.22,29249.0,167.326,167.345,167.1837,167.2501,29249.0
2019-10-17 13:15:00,176.23,176.54,176.14,176.54,30373.0,167.2596,167.5538,167.1742,167.5538,30373.0
2019-10-17 13:20:00,176.53,176.56,176.46,176.47,28401.0,167.5443,167.5728,167.4779,167.4874,28401.0
2019-10-17 13:25:00,176.49,176.7,176.47,176.61,94513.0,167.5064,167.7057,167.4874,167.6203,94513.0
2019-10-17 13:30:00,176.61,176.76,176.61,176.7,29602.0,167.6203,167.7626,167.6203,167.7057,29602.0
2019-10-17 13:35:00,176.72,176.72,176.57,176.65,105166.0,167.7247,167.7247,167.5823,167.6582,105166.0
2019-10-17 13:40:00,176.63,176.65,176.53,176.65,27156.0,167.6392,167.6582,167.5443,167.6582,27156.0
2019-10-17 13:45:00,176.69,176.85,176.65,176.8,40716.0,167.6962,167.848,167.6582,167.8006,40716.0
2019-10-17 13:50:00,176.8,176.87,176.68,176.85,45384.0,167.8006,167.867,167.6867,167.848,45384.0
2019-10-17 13:55:00,176.84,176.85,176.63,176.66,32144.0,167.8386,167.848,167.6392,167.6677,32144.0
2019-10-17 14:00:00,176.67,176.69,176.52,176.57,63180.0,167.6772,167.6962,167.5348,167.5823,63180.0
2019-10-17 14:05:00,176.57,176.59,176.41,176.56,66935.0,167.5823,167.6013,167.4304,167.5728,66935.0
2019-10-17 14:10:00,176.55,176.56,176.37,176.52,39883.0,167.5633,167.5728,167.3925,167.5348,39883.0
2019-10-17 14:15:00,176.49,176.67,176.35,176.6,35297.0,167.5064,167.6772,167.3735,167.6108,35297.0
2019-10-17 14:20:00,176.6,176.68,176.57,176.68,31152.0,167.6108,167.6867,167.5823,167.6867,31152.0
2019-10-17 14:25:00,176.65,176.74,176.58,176.68,57376.0,167.6582,167.7436,167.5918,167.6867,57376.0
2019-10-17 14:30:00,176.67,176.67,176.44,176.59,63573.0,167.6772,167.6772,167.4589,167.6013,63573.0
2019-10-17 14:35:00,176.58,176.71,176.48,176.62,37444.0,167.5918,167.7152,167.4969,167.6298,37444.0
2019-10-17 14:40:00,176.64,176.65,176.47,176.6,43722.0,167.6487,167.6582,167.4874,167.6108,43722.0
2019-10-17 14:45:00,176.61,176.75,176.56,176.7,39601.0,167.6203,167.7531,167.5728,167.7057,39601.0
2019-10-17 14:50:00,176.7,176.82,176.66,176.76,56425.0,167.7057,167.8196,167.6677,167.7626,56425.0
2019-10-17 14:55:00,176.76,176.89,176.72,176.86,43810.0,167.7626,167.886,167.7247,167.8575,43810.0
2019-10-17 15:00:00,176.89,176.89,176.72,176.76,34506.0,167.886,167.886,167.7247,167.7626,34506.0
2019-10-17 15:05:00,176.76,176.91,176.73,176.76,38766.0,167.7626,167.905,167.7342,167.7626,38766.0
2019-10-17 15:10:00,176.74,176.85,176.74,176.85,59711.0,167.7436,167.848,167.7436,167.848,59711.0
2019-10-17 15:15:00,176.83,176.83,176.49,176.61,45328.0,167.8291,167.8291,167.5064,167.6203,45328.0
2019-10-17 15:20:00,176.62,176.72,176.45,176.45,78794.0,167.6298,167.7247,167.4684,167.4684,78794.0
2019-10-17 15:25:00,176.47,176.48,176.3,176.34,77453.0,167.4874,167.4969,167.326,167.364,77453.0
2019-10-17 15:30:00,176.35,176.59,176.35,176.51,81161.0,167.3735,167.6013,167.3735,167.5253,81161.0
2019-10-17 15:35:00,176.5,176.58,176.35,176.38,95016.0,167.5159,167.5918,167.3735,167.402,95016.0
2019-10-17 15:40:00,176.39,176.49,176.37,176.43,91146.0,167.4115,167.5064,167.3925,167.4494,91146.0
2019-10-17 15:45:00,176.43,176.65,176.4,176.57,103438.0,167.4494,167.6582,167.4209,167.5823,103438.0
2019-10-17 15:50:00,176.57,176.74,176.49,176.66,175094.0,167.5823,167.7436,167.5064,167.6677,175094.0
2019-10-17 15:55:00,176.64,176.9,176.54,176.81,366285.0,167.6487,167.8955,167.5538,167.8101,366285.0
2019-10-18 09:30:00,176.0,176.23,175.51,175.88,425779.0,167.0413,167.2596,166.5763,166.9274,425779.0
2019-10-18 09:35:00,175.8,175.84,175.21,175.24,187549.0,166.8515,166.8895,166.2915,166.32,187549.0
2019-10-18 09:40:00,175.26,175.5,174.8,174.91,152096.0,166.339,166.5668,165.9024,166.0068,152096.0
2019-10-18 09:45:00,174.84,175.02,174.63,174.86,134658.0,165.9404,166.1112,165.741,165.9593,134658.0
2019-10-18 09:50:00,174.86,175.04,174.41,174.48,125707.0,165.9593,166.1302,165.5322,165.5987,125707.0
2019-10-18 09:55:00,174.49,174.64,174.14,174.2,179340.0,165.6082,165.7505,165.276,165.3329,179340.0
2019-10-18 10:00:00,174.18,174.38,174.03,174.09,191314.0,165.314,165.5038,165.1716,165.2285,191314.0
2019-10-18 10:05:00,174.06,174.08,173.03,173.58,454590.0,165.2001,165.219,164.2225,164.7445,454590.0
2019-10-18 10:10:00,173.59,173.63,172.92,172.93,264529.0,164.754,164.7919,164.1181,164.1276,264529.0
2019-10-18 10:15:00,172.94,172.94,172.37,172.76,257168.0,164.1371,164.1371,163.5961,163.9662,257168.0
2019-10-18 10:20:00,172.74,173.05,172.72,172.78,268594.0,163.9472,164.2415,163.9283,163.9852,268594.0
2019-10-18 10:25:00,172.78,172.99,171.91,172.23,386187.0,163.9852,164.1845,163.1595,163.4632,386187.0
2019-10-18 10:30:00,172.2,172.38,171.85,171.89,180436.0,163.4347,163.6056,163.1026,163.1405,180436.0
2019-10-18 10:35:00,171.91,172.65,171.82,172.49,196807.0,163.1595,163.8618,163.0741,163.71,196807.0
2019-10-18 10:40:00,172.48,172.48,171.81,172.2,174569.0,163.7005,163.7005,163.0646,163.4347,174569.0
2019-10-18 10:45:00,172.16,172.3,171.92,172.1,165273.0,163.3968,163.5296,163.169,163.3398,165273.0
2019-10-18 10:50:00,172.12,172.64,172.11,172.57,130151.0,163.3588,163.8523,163.3493,163.7859,130151.0
2019-10-18 10:55:00,172.59,172.76,172.48,172.71,112936.0,163.8049,163.9662,163.7005,163.9188,112936.0
2019-10-18 11:00:00,172.73,172.74,172.51,172.52,99818.0,163.9378,163.9472,163.729,163.7384,99818.0
2019-10-18 11:05:00,172.5,172.51,171.94,171.96,154631.0,163.7195,163.729,163.188,163.207,154631.0
2019-10-18 11:10:00,171.96,172.39,171.94,172.33,117307.0,163.207,163.6151,163.188,163.5581,117307.0
2019-10-18 11:15:00,172.32,172.47,172.18,172.23,89503.0,163.5486,163.691,163.4158,163.4632,89503.0
2019-10-18 11:20:00,172.19,172.38,172.16,172.23,53011.0,163.4252,163.6056,163.3968,163.4632,53011.0
2019-10-18 11:25:00,172.23,172.27,172.01,172.08,48001.0,163.4632,163.5012,163.2544,163.3208,48001.0
2019-10-18 11:30:00,172.08,172.19,171.85,171.87,105392.0,163.3208,163.4252,163.1026,163.1215,105392.0
2019-10-18 11:35:00,171.86,171.94,171.62,171.76,120066.0,163.112,163.188,162.8843,163.0171,120066.0
2019-10-18 11:40:00,171.76,171.79,171.36,171.41,130229.0,163.0171,163.0456,162.6375,162.6849,130229.0
2019-10-18 11:45:00,171.44,171.49,171.13,171.17,111027.0,162.7134,162.7609,162.4192,162.4572,111027.0
2019-10-18 11:50:00,171.15,171.16,170.63,170.69,170030.0,162.4382,162.4477,161.9447,162.0016,170030.0
2019-10-18 11:55:00,170.71,170.8,170.57,170.67,238695.0,162.0206,162.106,161.8877,161.9826,238695.0
2019-10-18 12:00:00,170.68,171.08,170.49,170.53,203423.0,161.9921,162.3717,161.8118,161.8497,203423.0
2019-10-18 12:05:00,170.53,170.68,170.5,170.58,115753.0,161.8497,161.9921,161.8213,161.8972,115753.0
2019-10-18 12:10:00,170.55,170.84,170.54,170.56,80267.0,161.8687,162.144,161.8592,161.8782,80267.0
2019-10-18 12:15:00,170.55,170.56,169.78,169.84,289552.0,161.8687,161.8782,161.1379,161.1949,289552.0
2019-10-18 12:20:00,169.83,169.88,169.28,169.88,366700.0,161.1854,161.2328,160.6634,161.2328,366700.0
2019-10-18 12:25:00,169.88,170.1,169.86,169.9,159437.0,161.2328,161.4416,161.2138,161.2518,159437.0
2019-10-18 12:30:00,169.9,170.12,169.73,170.06,147386.0,161.2518,161.4606,161.0905,161.4037,147386.0
2019-10-18 12:35:00,170.07,170.17,169.88,169.88,171861.0,161.4132,161.5081,161.2328,161.2328,171861.0
2019-10-18 12:40:00,169.9,170.33,169.84,170.33,126351.0,161.2518,161.6599,161.1949,161.6599,126351.0
2019-10-18 12:45:00,170.32,170.78,170.25,170.73,177261.0,161.6504,162.087,161.584,162.0396,177261.0
2019-10-18 12:50:00,170.74,171.29,170.73,171.13,163846.0,162.0491,162.5711,162.0396,162.4192,163846.0
2019-10-18 12:55:00,171.14,171.16,170.62,170.68,126186.0,162.4287,162.4477,161.9352,161.9921,126186.0
2019-10-18 13:00:00,170.68,170.86,170.65,170.73,76459.0,161.9921,162.1629,161.9636,162.0396,76459.0
2019-10-18 13:05:00,170.72,171.07,170.67,170.97,75132.0,162.0301,162.3623,161.9826,162.2673,75132.0
2019-10-18 13:10:00,170.95,170.97,170.8,170.89,57108.0,162.2484,162.2673,162.106,162.1914,57108.0
2019-10-18 13:15:00,170.88,171.16,170.74,171.06,60753.0,162.1819,162.4477,162.0491,162.3528,60753.0
2019-10-18 13:20:00,171.09,171.1,170.74,170.74,59127.0,162.3812,162.3907,162.0491,162.0491,59127.0
2019-10-18 13:25:00,170.75,170.75,170.25,170.31,83662.0,162.0585,162.0585,161.584,161.6409,83662.0
2019-10-18 13:30:00,170.32,170.48,170.27,170.39,66315.0,161.6504,161.8023,161.603,161.7169,66315.0
2019-10-18 13:35:00,170.37,170.37,170.14,170.16,53498.0,161.6979,161.6979,161.4796,161.4986,53498.0
2019-10-18 13:40:00,170.16,170.4,170.03,170.35,65917.0,161.4986,161.7264,161.3752,161.6789,65917.0
2019-10-18 13:45:00,170.35,170.36,170.24,170.3,33415.0,161.6789,161.6884,161.5745,161.6314,33415.0
2019-10-18 13:50:00,170.3,170.48,170.3,170.36,65774.0,161.6314,161.8023,161.6314,161.6884,65774.0
2019-10-18 13:55:00,170.34,170.5,170.32,170.48,45621.0,161.6694,161.8213,161.6504,161.8023,45621.0
2019-10-18 14:00:00,170.48,170.56,170.38,170.39,52553.0,161.8023,161.8782,161.7074,161.7169,52553.0
2019-10-18 14:05:00,170.37,170.39,170.2,170.22,27890.0,161.6979,161.7169,161.5365,161.5555,27890.0
2019-10-18 14:10:00,170.23,170.3,170.13,170.16,47284.0,161.565,161.6314,161.4701,161.4986,47284.0
2019-10-18 14:15:00,170.15,170.19,170.02,170.03,48566.0,161.4891,161.527,161.3657,161.3752,48566.0
2019-10-18 14:20:00,170.04,170.2,170.01,170.03,51220.0,161.3847,161.5365,161.3562,161.3752,51220.0
2019-10-18 14:25:00,170.02,170.09,169.91,170.05,111253.0,161.3657,161.4321,161.2613,161.3942,111253.0
2019-10-18 14:30:00,170.05,170.18,170.0,170.11,62787.0,161.3942,161.5176,161.3467,161.4511,62787.0
2019-10-18 14:35:00,170.13,170.16,170.0,170.03,45126.0,161.4701,161.4986,161.3467,161.3752,45126.0
2019-10-18 14:40:00,170.03,170.05,169.81,169.86,71896.0,161.3752,161.3942,161.1664,161.2138,71896.0
2019-10-18 14:45:00,169.86,169.9,169.73,169.76,71474.0,161.2138,161.2518,161.0905,161.1189,71474.0
2019-10-18 14:50:00,169.76,169.98,169.67,169.95,110771.0,161.1189,161.3277,161.0335,161.2993,110771.0
2019-10-18 14:55:00,169.96,170.01,169.85,169.87,53918.0,161.3088,161.3562,161.2044,161.2233,53918.0
2019-10-18 15:00:00,169.89,170.02,169.79,170.02,56369.0,161.2423,161.3657,161.1474,161.3657,56369.0
2019-10-18 15:05:00,170.01,170.1,169.91,169.92,61252.0,161.3562,161.4416,161.2613,161.2708,61252.0
2019-10-18 15:10:00,169.91,170.17,169.81,170.06,90698.0,161.2613,161.5081,161.1664,161.4037,90698.0
2019-10-18 15:15:00,170.05,170.1,169.88,170.0,136819.0,161.3942,161.4416,161.2328,161.3467,136819.0
2019-10-18 15:20:00,170.0,170.08,169.82,169.88,106331.0,161.3467,161.4226,161.1759,161.2328,106331.0
2019-10-18 15:25:00,169.88,170.03,169.79,169.81,102507.0,161.2328,161.3752,161.1474,161.1664,102507.0
2019-10-18 15:30:00,169.81,170.06,169.81,170.02,122607.0,161.1664,161.4037,161.1664,161.3657,122607.0
2019-10-18 15:35:00,170.02,170.06,169.9,169.94,124989.0,161.3657,161.4037,161.2518,161.2898,124989.0
2019-10-18 15:40:00,169.93,169.95,169.85,169.93,123391.0,161.2803,161.2993,161.2044,161.2803,123391.0
2019-10-18 15:45:00,169.92,169.95,169.83,169.92,259688.0,161.2708,161.2993,161.1854,161.2708,259688.0
2019-10-18 15:50:00,169.92,169.98,169.74,169.8,414006.0,161.2708,161.3277,161.1,161.1569,414006.0
2019-10-18 15:55:00,169.8,169.8,169.0,169.16,941044.0,161.1569,161.1569,160.3976,160.5495,941044.0
2019-10-21 09:30:00,172.64,172.83,170.87,171.24,749296.0,163.8523,164.0327,162.1724,162.5236,749296.0
2019-10-21 09:35:00,171.19,172.5,171.18,171.9,250983.0,162.4761,163.7195,162.4667,163.15,250983.0
2019-10-21 09:40:00,171.88,173.21,171.85,173.05,348617.0,163.131,164.3933,163.1026,164.2415,348617.0
2019-10-21 09:45:00,173.01,173.29,172.04,172.3,304660.0,164.2035,164.4693,163.2829,163.5296,304660.0
2019-10-21 09:50:00,172.31,173.05,172.31,172.79,136784.0,163.5391,164.2415,163.5391,163.9947,136784.0
2019-10-21 09:55:00,172.79,173.17,172.6,173.02,164126.0,163.9947,164.3554,163.8144,164.213,164126.0
2019-10-21 10:00:00,173.0,173.3,172.06,172.12,275963.0,164.194,164.4787,163.3019,163.3588,275963.0
2019-10-21 10:05:00,172.1,172.37,171.91,172.3,135564.0,163.3398,163.5961,163.1595,163.5296,135564.0
2019-10-21 10:10:00,172.29,172.7,172.06,172.57,73435.0,163.5202,163.9093,163.3019,163.7859,73435.0
2019-10-21 10:15:00,172.59,172.59,172.24,172.37,92856.0,163.8049,163.8049,163.4727,163.5961,92856.0
2019-10-21 10:20:00,172.36,172.61,172.18,172.52,40427.0,163.5866,163.8239,163.4158,163.7384,40427.0
2019-10-21 10:25:00,172.52,172.59,172.33,172.47,91947.0,163.7384,163.8049,163.5581,163.691,91947.0
2019-10-21 10:30:00,172.49,172.55,171.76,171.79,144191.0,163.71,163.7669,163.0171,163.0456,144191.0
2019-10-21 10:35:00,171.79,171.81,171.48,171.73,98595.0,163.0456,163.0646,162.7514,162.9887,98595.0
2019-10-21 10:40:00,171.72,171.78,171.51,171.54,80483.0,162.9792,163.0361,162.7799,162.8083,80483.0
2019-10-21 10:45:00,171.55,171.79,171.42,171.51,77068.0,162.8178,163.0456,162.6944,162.7799,77068.0
2019-10-21 10:50:00,171.51,171.92,171.49,171.91,46221.0,162.7799,163.169,162.7609,163.1595,46221.0
2019-10-21 10:55:00,171.91,172.11,171.8,171.95,66496.0,163.1595,163.3493,163.0551,163.1975,66496.0
2019-10-21 11:00:00,171.96,172.04,171.85,171.89,44804.0,163.207,163.2829,163.1026,163.1405,44804.0
2019-10-21 11:05:00,171.91,172.38,171.82,172.34,132379.0,163.1595,163.6056,163.0741,163.5676,132379.0
2019-10-21 11:10:00,172.32,172.53,172.25,172.45,99944.0,163.5486,163.7479,163.4822,163.672,99944.0
2019-10-21 11:15:00,172.45,172.48,172.1,172.21,83231.0,163.672,163.7005,163.3398,163.4442,83231.0
2019-10-21 11:20:00,172.19,172.24,171.95,171.99,54416.0,163.4252,163.4727,163.1975,163.2354,54416.0
2019-10-21 11:25:00,171.99,172.11,171.9,172.03,48134.0,163.2354,163.3493,163.15,163.2734,48134.0
2019-10-21 11:30:00,172.02,172.2,171.94,171.96,41543.0,163.2639,163.4347,163.188,163.207,41543.0
2019-10-21 11:35:00,171.98,172.03,171.72,171.86,54983.0,163.2259,163.2734,162.9792,163.112,54983.0
2019-10-21 11:40:00,171.85,171.99,171.84,171.95,28416.0,163.1026,163.2354,163.0931,163.1975,28416.0
2019-10-21 11:45:00,171.97,172.24,171.96,172.24,44344.0,163.2164,163.4727,163.207,163.4727,44344.0
2019-10-21 11:50:00,172.24,172.29,172.18,172.25,48803.0,163.4727,163.5202,163.4158,163.4822,48803.0
2019-10-21 11:55:00,172.22,172.22,171.97,172.04,37257.0,163.4537,163.4537,163.2164,163.2829,37257.0
2019-10-21 12:00:00,172.05,172.09,171.89,172.08,44118.0,163.2924,163.3303,163.1405,163.3208,44118.0
2019-10-21 12:05:00,172.09,172.38,172.07,172.33,53099.0,163.3303,163.6056,163.3114,163.5581,53099.0
2019-10-21 12:10:00,172.35,172.67,172.29,172.61,107655.0,163.5771,163.8808,163.5202,163.8239,107655.0
2019-10-21 12:15:00,172.62,172.67,172.5,172.54,53256.0,163.8334,163.8808,163.7195,163.7574,53256.0
2019-10-21 12:20:00,172.55,172.78,172.52,172.77,51350.0,163.7669,163.9852,163.7384,163.9757,51350.0
2019-10-21 12:25:00,172.77,172.86,172.75,172.78,61968.0,163.9757,164.0611,163.9567,163.9852,61968.0
2019-10-21 12:30:00,172.79,172.97,172.79,172.81,71568.0,163.9947,164.1655,163.9947,164.0137,71568.0
2019-10-21 12:35:00,172.83,172.83,172.64,172.8,39347.0,164.0327,164.0327,163.8523,164.0042,39347.0
2019-10-21 12:40:00,172.8,172.93,172.69,172.83,67734.0,164.0042,164.1276,163.8998,164.0327,67734.0
2019-10-21 12:45:00,172.85,172.88,172.79,172.84,46455.0,164.0516,164.0801,163.9947,164.0422,46455.0
2019-10-21 12:50:00,172.84,172.98,172.83,172.89,35339.0,164.0422,164.175,164.0327,164.0896,35339.0
2019-10-21 12:55:00,172.89,172.97,172.73,172.77,45235.0,164.0896,164.1655,163.9378,163.9757,45235.0
2019-10-21 13:00:00,172.76,172.76,172.62,172.7,27892.0,163.9662,163.9662,163.8334,163.9093,27892.0
2019-10-21 13:05:00,172.71,172.75,172.6,172.62,20237.0,163.9188,163.9567,163.8144,163.8334,20237.0
2019-10-21 13:10:00,172.64,172.72,172.55,172.72,25189.0,163.8523,163.9283,163.7669,163.9283,25189.0
2019-10-21 13:15:00,172.71,172.72,172.56,172.69,28724.0,163.9188,163.9283,163.7764,163.8998,28724.0
2019-10-21 13:20:00,172.68,172.71,172.55,172.69,17035.0,163.8903,163.9188,163.7669,163.8998,17035.0
2019-10-21 13:25:00,172.69,172.75,172.59,172.75,26038.0,163.8998,163.9567,163.8049,163.9567,26038.0
2019-10-21 13:30:00,172.73,172.77,172.69,172.7,18582.0,163.9378,163.9757,163.8998,163.9093,18582.0
2019-10-21 13:35:00,172.7,172.78,172.67,172.75,22583.0,163.9093,163.9852,163.8808,163.9567,22583.0
2019-10-21 13:40:00,172.75,172.75,172.51,172.55,32892.0,163.9567,163.9567,163.729,163.7669,32892.0
2019-10-21 13:45:00,172.53,172.58,172.44,172.45,21087.0,163.7479,163.7954,163.6625,163.672,21087.0
2019-10-21 13:50:00,172.45,172.61,172.42,172.58,24879.0,163.672,163.8239,163.6435,163.7954,24879.0
2019-10-21 13:55:00,172.58,172.68,172.54,172.65,27307.0,163.7954,163.8903,163.7574,163.8618,27307.0
2019-10-21 14:00:00,172.65,172.83,172.62,172.79,47292.0,163.8618,164.0327,163.8334,163.9947,47292.0
2019-10-21 14:05:00,172.77,173.03,172.77,173.02,80108.0,163.9757,164.2225,163.9757,164.213,80108.0
2019-10-21 14:10:00,173.01,173.02,172.8,172.86,43308.0,164.2035,164.213,164.0042,164.0611,43308.0
2019-10-21 14:15:00,172.83,172.97,172.8,172.82,42043.0,164.0327,164.1655,164.0042,164.0232,42043.0
2019-10-21 14:20:00,172.8,172.89,172.76,172.78,35698.0,164.0042,164.0896,163.9662,163.9852,35698.0
2019-10-21 14:25:00,172.78,172.9,172.74,172.78,36104.0,163.9852,164.0991,163.9472,163.9852,36104.0
2019-10-21 14:30:00,172.79,172.89,172.77,172.85,25534.0,163.9947,164.0896,163.9757,164.0516,25534.0
2019-10-21 14:35:00,172.83,172.97,172.83,172.94,27253.0,164.0327,164.1655,164.0327,164.1371,27253.0
2019-10-21 14:40:00,172.93,172.99,172.82,172.86,34174.0,164.1276,164.1845,164.0232,164.0611,34174.0
2019-10-21 14:45:00,172.86,172.87,172.77,172.8,26555.0,164.0611,164.0706,163.9757,164.0042,26555.0
2019-10-21 14:50:00,172.81,173.05,172.79,173.05,34357.0,164.0137,164.2415,163.9947,164.2415,34357.0
2019-10-21 14:55:00,173.05,173.26,173.05,173.26,64844.0,164.2415,164.4408,164.2415,164.4408,64844.0
2019-10-21 15:00:00,173.25,173.44,173.16,173.4,81199.0,164.4313,164.6116,164.3459,164.5737,81199.0
2019-10-21 15:05:00,173.43,173.43,173.27,173.31,63008.0,164.6021,164.6021,164.4503,164.4882,63008.0
2019-10-21 15:10:00,173.32,173.5,173.31,173.5,74199.0,164.4977,164.6686,164.4882,164.6686,74199.0
2019-10-21 15:15:00,173.49,173.64,173.46,173.56,168456.0,164.6591,164.8014,164.6306,164.7255,168456.0
2019-10-21 15:20:00,173.56,173.69,173.5,173.61,87394.0,164.7255,164.8489,164.6686,164.773,87394.0
2019-10-21 15:25:00,173.62,173.65,173.51,173.53,58140.0,164.7825,164.8109,164.6781,164.697,58140.0
2019-10-21 15:30:00,173.53,173.81,173.48,173.74,98443.0,164.697,164.9628,164.6496,164.8963,98443.0
2019-10-21 15:35:00,173.73,173.83,173.68,173.69,88034.0,164.8869,164.9818,164.8394,164.8489,88034.0
2019-10-21 15:40:00,173.7,173.89,173.69,173.81,124970.0,164.8584,165.0387,164.8489,164.9628,124970.0
2019-10-21 15:45:00,173.81,173.83,173.63,173.79,155495.0,164.9628,164.9818,164.7919,164.9438,155495.0
2019-10-21 15:50:00,173.81,173.91,173.48,173.48,237158.0,164.9628,165.0577,164.6496,164.6496,237158.0
2019-10-21 15:55:00,173.5,173.67,173.34,173.53,302666.0,164.6686,164.8299,164.5167,164.697,302666.0
2019-10-22 09:30:00,174.53,175.37,174.1,174.91,572909.0,165.6461,166.4434,165.238,166.0068,572909.0
2019-10-22 09:35:00,174.89,174.98,174.14,174.37,384731.0,165.9878,166.0732,165.276,165.4943,384731.0
2019-10-22 09:40:00,174.37,174.43,173.82,174.24,171703.0,165.4943,165.5512,164.9723,165.3709,171703.0
2019-10-22 09:45:00,174.24,174.47,173.49,173.78,216016.0,165.3709,165.5892,164.6591,164.9343,216016.0
2019-10-22 09:50:00,173.76,174.05,173.37,173.99,215131.0,164.9153,165.1906,164.5452,165.1336,215131.0
2019-10-22 09:55:00,173.99,174.17,173.76,173.98,119804.0,165.1336,165.3045,164.9153,165.1241,119804.0
2019-10-22 10:00:00,173.98,174.03,173.3,173.62,191209.0,165.1241,165.1716,164.4787,164.7825,191209.0
2019-10-22 10:05:00,173.61,173.7,173.23,173.39,266280.0,164.773,164.8584,164.4123,164.5642,266280.0
2019-10-22 10:10:00,173.42,173.49,172.93,173.19,153630.0,164.5926,164.6591,164.1276,164.3743,153630.0
2019-10-22 10:15:00,173.21,173.29,172.83,172.87,114562.0,164.3933,164.4693,164.0327,164.0706,114562.0
2019-10-22 10:20:00,172.86,173.24,172.7,173.18,160759.0,164.0611,164.4218,163.9093,164.3649,160759.0
2019-10-22 10:25:00,173.19,173.32,172.65,172.75,95739.0,164.3743,164.4977,163.8618,163.9567,95739.0
2019-10-22 10:30:00,172.75,173.16,172.74,172.82,102389.0,163.9567,164.3459,163.9472,164.0232,102389.0
2019-10-22 10:35:00,172.82,172.92,172.51,172.86,141806.0,164.0232,164.1181,163.729,164.0611,141806.0
2019-10-22 10:40:00,172.84,172.95,172.73,172.76,35072.0,164.0422,164.1466,163.9378,163.9662,35072.0
2019-10-22 10:45:00,172.76,172.78,172.4,172.4,47201.0,163.9662,163.9852,163.6246,163.6246,47201.0
2019-10-22 10:50:00,172.4,172.58,172.14,172.15,199132.0,163.6246,163.7954,163.3778,163.3873,199132.0
2019-10-22 10:55:00,172.16,172.6,172.1,172.32,96948.0,163.3968,163.8144,163.3398,163.5486,96948.0
2019-10-22 11:00:00,172.31,172.44,172.09,172.13,46723.0,163.5391,163.6625,163.3303,163.3683,46723.0
2019-10-22 11:05:00,172.12,172.15,171.79,171.86,104558.0,163.3588,163.3873,163.0456,163.112,104558.0
2019-10-22 11:10:00,171.88,171.89,171.43,171.46,107062.0,163.131,163.1405,162.7039,162.7324,107062.0
2019-10-22 11:15:00,171.47,171.6,171.31,171.43,141968.0,162.7419,162.8653,162.59,162.7039,141968.0
2019-10-22 11:20:00,171.43,171.46,171.03,171.04,186164.0,162.7039,162.7324,162.3243,162.3338,186164.0
2019-10-22 11:25:00,171.05,171.14,170.72,170.74,195117.0,162.3433,162.4287,162.0301,162.0491,195117.0
2019-10-22 11:30:00,170.74,170.76,170.45,170.55,164895.0,162.0491,162.068,161.7738,161.8687,164895.0
2019-10-22 11:35:00,170.57,170.79,170.25,170.69,143284.0,161.8877,162.0965,161.584,162.0016,143284.0
2019-10-22 11:40:00,170.67,170.77,170.51,170.67,50775.0,161.9826,162.0775,161.8308,161.9826,50775.0
2019-10-22 11:45:00,170.68,170.85,170.64,170.65,59106.0,161.9921,162.1535,161.9541,161.9636,59106.0
2019-10-22 11:50:00,170.65,170.78,170.56,170.56,41744.0,161.9636,162.087,161.8782,161.8782,41744.0
2019-10-22 11:55:00,170.56,170.61,170.39,170.45,81870.0,161.8782,161.9257,161.7169,161.7738,81870.0
2019-10-22 12:00:00,170.42,170.47,170.05,170.09,100874.0,161.7453,161.7928,161.3942,161.4321,100874.0
2019-10-22 12:05:00,170.1,170.3,170.06,170.23,141220.0,161.4416,161.6314,161.4037,161.565,141220.0
2019-10-22 12:10:00,170.23,170.23,170.02,170.14,112917.0,161.565,161.565,161.3657,161.4796,112917.0
2019-10-22 12:15:00,170.14,170.23,170.02,170.22,83490.0,161.4796,161.565,161.3657,161.5555,83490.0
2019-10-22 12:20:00,170.23,170.25,169.9,169.96,115038.0,161.565,161.584,161.2518,161.3088,115038.0
2019-10-22 12:25:00,169.96,170.25,169.95,170.24,95433.0,161.3088,161.584,161.2993,161.5745,95433.0
2019-10-22 12:30:00,170.24,170.73,170.23,170.63,65841.0,161.5745,162.0396,161.565,161.9447,65841.0
2019-10-22 12:35:00,170.62,170.71,170.54,170.61,38829.0,161.9352,162.0206,161.8592,161.9257,38829.0
2019-10-22 12:40:00,170.64,170.84,170.6,170.76,47023.0,161.9541,162.144,161.9162,162.068,47023.0
2019-10-22 12:45:00,170.75,170.87,170.7,170.81,38555.0,162.0585,162.1724,162.0111,162.1155,38555.0
2019-10-22 12:50:00,170.8,170.89,170.6,170.88,66057.0,162.106,162.1914,161.9162,162.1819,66057.0
2019-10-22 12:55:00,170.91,171.24,170.81,171.22,50718.0,162.2104,162.5236,162.1155,162.5046,50718.0
2019-10-22 13:00:00,171.22,171.22,170.82,170.97,49439.0,162.5046,162.5046,162.125,162.2673,49439.0
2019-10-22 13:05:00,170.98,171.02,170.88,170.93,29188.0,162.2768,162.3148,162.1819,162.2294,29188.0
2019-10-22 13:10:00,170.91,171.02,170.85,170.95,31873.0,162.2104,162.3148,162.1535,162.2484,31873.0
2019-10-22 13:15:00,170.94,171.0,170.84,170.95,24546.0,162.2389,162.2958,162.144,162.2484,24546.0
2019-10-22 13:20:00,170.94,171.06,170.88,170.9,29925.0,162.2389,162.3528,162.1819,162.2009,29925.0
2019-10-22 13:25:00,170.92,171.07,170.85,171.01,34741.0,162.2199,162.3623,162.1535,162.3053,34741.0
2019-10-22 13:30:00,171.0,171.01,170.68,170.81,31132.0,162.2958,162.3053,161.9921,162.1155,31132.0
2019-10-22 13:35:00,170.81,170.92,170.77,170.91,24483.0,162.1155,162.2199,162.0775,162.2104,24483.0
2019-10-22 13:40:00,170.91,170.94,170.79,170.81,23822.0,162.2104,162.2389,162.0965,162.1155,23822.0
2019-10-22 13:45:00,170.79,170.8,170.55,170.58,44664.0,162.0965,162.106,161.8687,161.8972,44664.0
2019-10-22 13:50:00,170.57,170.58,170.41,170.46,49533.0,161.8877,161.8972,161.7358,161.7833,49533.0
2019-10-22 13:55:00,170.44,170.5,170.3,170.39,31676.0,161.7643,161.8213,161.6314,161.7169,31676.0
2019-10-22 14:00:00,170.39,170.51,170.28,170.45,50814.0,161.7169,161.8308,161.6125,161.7738,50814.0
2019-10-22 14:05:00,170.45,170.48,170.35,170.38,26874.0,161.7738,161.8023,161.6789,161.7074,26874.0
2019-10-22 14:10:00,170.38,170.52,170.33,170.49,46415.0,161.7074,161.8403,161.6599,161.8118,46415.0
2019-10-22 14:15:00,170.48,170.52,170.39,170.44,107927.0,161.8023,161.8403,161.7169,161.7643,107927.0
2019-10-22 14:20:00,170.49,170.49,170.28,170.34,28661.0,161.8118,161.8118,161.6125,161.6694,28661.0
2019-10-22 14:25:00,170.35,170.41,170.15,170.28,39665.0,161.6789,161.7358,161.4891,161.6125,39665.0
2019-10-22 14:30:00,170.31,170.38,170.0,170.03,99788.0,161.6409,161.7074,161.3467,161.3752,99788.0
2019-10-22 14:35:00,170.03,170.1,169.99,170.05,81451.0,161.3752,161.4416,161.3372,161.3942,81451.0
2019-10-22 14:40:00,170.05,170.06,169.93,170.02,134142.0,161.3942,161.4037,161.2803,161.3657,134142.0
2019-10-22 14:45:00,170.0,170.0,169.8,169.92,68614.0,161.3467,161.3467,161.1569,161.2708,68614.0
2019-10-22 14:50:00,169.9,169.91,169.73,169.8,69930.0,161.2518,161.2613,161.0905,161.1569,69930.0
2019-10-22 14:55:00,169.8,169.9,169.61,169.67,65350.0,161.1569,161.2518,160.9766,161.0335,65350.0
2019-10-22 15:00:00,169.68,169.81,169.56,169.58,72363.0,161.043,161.1664,160.9291,160.9481,72363.0
2019-10-22 15:05:00,169.57,169.8,169.45,169.63,126853.0,160.9386,161.1569,160.8247,160.9956,126853.0
2019-10-22 15:10:00,169.61,169.67,169.47,169.55,90904.0,160.9766,161.0335,160.8437,160.9196,90904.0
2019-10-22 15:15:00,169.57,169.72,169.52,169.6,71079.0,160.9386,161.081,160.8912,160.9671,71079.0
2019-10-22 15:20:00,169.59,169.75,169.55,169.66,63640.0,160.9576,161.1094,160.9196,161.024,63640.0
2019-10-22 15:25:00,169.64,169.71,169.55,169.61,101988.0,161.005,161.0715,160.9196,160.9766,101988.0
2019-10-22 15:30:00,169.61,169.8,169.6,169.75,101775.0,160.9766,161.1569,160.9671,161.1094,101775.0
2019-10-22 15:35:00,169.75,169.77,169.52,169.58,133606.0,161.1094,161.1284,160.8912,160.9481,133606.0
2019-10-22 15:40:00,169.56,169.67,169.46,169.47,119449.0,160.9291,161.0335,160.8342,160.8437,119449.0
2019-10-22 15:45:00,169.47,169.48,169.34,169.42,170246.0,160.8437,160.8532,160.7203,160.7962,170246.0
2019-10-22 15:50:00,169.44,169.59,169.26,169.47,280180.0,160.8152,160.9576,160.6444,160.8437,280180.0
2019-10-22 15:55:00,169.46,169.98,169.42,169.91,428214.0,160.8342,161.3277,160.7962,161.2613,428214.0
2019-10-23 09:30:00,170.45,170.62,169.05,170.02,522365.0,161.7738,161.9352,160.4451,161.3657,522365.0
2019-10-23 09:35:00,170.09,170.55,169.56,170.43,189318.0,161.4321,161.8687,160.9291,161.7548,189318.0
2019-10-23 09:40:00,170.4,170.97,170.12,170.87,230917.0,161.7264,162.2673,161.4606,162.1724,230917.0
2019-10-23 09:45:00,170.89,171.04,170.25,170.51,193315.0,162.1914,162.3338,161.584,161.8308,193315.0
2019-10-23 09:50:00,170.5,170.71,170.22,170.34,119836.0,161.8213,162.0206,161.5555,161.6694,119836.0
2019-10-23 09:55:00,170.33,170.35,169.57,170.04,174376.0,161.6599,161.6789,160.9386,161.3847,174376.0
2019-10-23 10:00:00,170.04,170.14,169.45,169.78,161403.0,161.3847,161.4796,160.8247,161.1379,161403.0
2019-10-23 10:05:00,169.75,169.83,168.92,169.11,190198.0,161.1094,161.1854,160.3217,160.502,190198.0
2019-10-23 10:10:00,169.17,169.66,169.13,169.35,222049.0,160.559,161.024,160.521,160.7298,222049.0
2019-10-23 10:15:00,169.39,169.42,168.92,169.33,102040.0,160.7678,160.7962,160.3217,160.7108,102040.0
2019-10-23 10:20:00,169.33,169.41,169.1,169.13,104605.0,160.7108,160.7868,160.4925,160.521,104605.0
2019-10-23 10:25:00,169.1,169.26,168.96,169.11,72687.0,160.4925,160.6444,160.3597,160.502,72687.0
2019-10-23 10:30:00,169.14,169.37,168.99,169.14,78712.0,160.5305,160.7488,160.3881,160.5305,78712.0
2019-10-23 10:35:00,169.1,169.18,168.71,168.88,189643.0,160.4925,160.5685,160.1224,160.2837,189643.0
2019-10-23 10:40:00,168.88,168.91,168.67,168.76,148311.0,160.2837,160.3122,160.0844,160.1698,148311.0
2019-10-23 10:45:00,168.76,168.91,168.64,168.79,150229.0,160.1698,160.3122,160.0559,160.1983,150229.0
2019-10-23 10:50:00,168.77,169.24,168.62,169.07,112923.0,160.1793,160.6254,160.037,160.4641,112923.0
2019-10-23 10:55:00,169.1,169.15,168.81,168.9,168241.0,160.4925,160.54,160.2173,160.3027,168241.0
2019-10-23 11:00:00,168.9,169.0,168.71,168.85,78944.0,160.3027,160.3976,160.1224,160.2553,78944.0
2019-10-23 11:05:00,168.84,168.97,168.73,168.94,78375.0,160.2458,160.3691,160.1414,160.3407,78375.0
2019-10-23 11:10:00,168.94,169.67,168.94,169.6,131630.0,160.3407,161.0335,160.3407,160.9671,131630.0
2019-10-23 11:15:00,169.62,169.7,169.48,169.57,97773.0,160.9861,161.062,160.8532,160.9386,97773.0
2019-10-23 11:20:00,169.57,169.99,169.57,169.88,97185.0,160.9386,161.3372,160.9386,161.2328,97185.0
2019-10-23 11:25:00,169.9,170.15,169.87,170.14,64739.0,161.2518,161.4891,161.2233,161.4796,64739.0
2019-10-23 11:30:00,170.16,170.17,169.77,169.9,77461.0,161.4986,161.5081,161.1284,161.2518,77461.0
2019-10-23 11:35:00,169.89,169.98,169.81,169.94,45229.0,161.2423,161.3277,161.1664,161.2898,45229.0
2019-10-23 11:40:00,169.91,170.1,169.9,170.03,40784.0,161.2613,161.4416,161.2518,161.3752,40784.0
2019-10-23 11:45:00,170.02,170.18,170.0,170.05,53008.0,161.3657,161.5176,161.3467,161.3942,53008.0
2019-10-23 11:50:00,170.03,170.04,169.65,169.65,45989.0,161.3752,161.3847,161.0145,161.0145,45989.0
2019-10-23 11:55:00,169.67,169.8,169.41,169.49,44925.0,161.0335,161.1569,160.7868,160.8627,44925.0
2019-10-23 12:00:00,169.47,169.64,169.4,169.49,178298.0,160.8437,161.005,160.7773,160.8627,178298.0
2019-10-23 12:05:00,169.47,169.53,169.35,169.43,87897.0,160.8437,160.9006,160.7298,160.8057,87897.0
2019-10-23 12:10:00,169.43,169.44,169.23,169.33,41622.0,160.8057,160.8152,160.6159,160.7108,41622.0
2019-10-23 12:15:00,169.32,169.38,169.25,169.34,25589.0,160.7013,160.7583,160.6349,160.7203,25589.0
2019-10-23 12:20:00,169.35,169.35,169.2,169.23,32668.0,160.7298,160.7298,160.5874,160.6159,32668.0
2019-10-23 12:25:00,169.25,169.3,169.18,169.26,43947.0,160.6349,160.6824,160.5685,160.6444,43947.0
2019-10-23 12:30:00,169.26,169.35,169.2,169.27,40887.0,160.6444,160.7298,160.5874,160.6539,40887.0
2019-10-23 12:35:00,169.27,169.39,169.23,169.34,30767.0,160.6539,160.7678,160.6159,160.7203,30767.0
2019-10-23 12:40:00,169.35,169.41,169.16,169.22,92157.0,160.7298,160.7868,160.5495,160.6064,92157.0
2019-10-23 12:45:00,169.23,169.25,169.04,169.09,22279.0,160.6159,160.6349,160.4356,160.483,22279.0
2019-10-23 12:50:00,169.07,169.12,168.98,169.09,46158.0,160.4641,160.5115,160.3786,160.483,46158.0
2019-10-23 12:55:00,169.07,169.09,168.92,168.99,41848.0,160.4641,160.483,160.3217,160.3881,41848.0
2019-10-23 13:00:00,168.99,169.12,168.93,168.93,31591.0,160.3881,160.5115,160.3312,160.3312,31591.0
2019-10-23 13:05:00,168.94,169.02,168.87,168.88,48850.0,160.3407,160.4166,160.2742,160.2837,48850.0
2019-10-23 13:10:00,168.87,168.88,168.51,168.53,89188.0,160.2742,160.2837,159.9326,159.9515,89188.0
2019-10-23 13:15:00,168.55,168.61,168.5,168.55,42328.0,159.9705,160.0275,159.9231,159.9705,42328.0
2019-10-23 13:20:00,168.54,168.64,168.49,168.6,83248.0,159.961,160.0559,159.9136,160.018,83248.0
2019-10-23 13:25:00,168.61,168.68,168.45,168.47,41666.0,160.0275,160.0939,159.8756,159.8946,41666.0
2019-10-23 13:30:00,168.48,168.51,168.27,168.38,63112.0,159.9041,159.9326,159.7048,159.8092,63112.0
2019-10-23 13:35:00,168.4,168.51,168.32,168.34,60988.0,159.8282,159.9326,159.7522,159.7712,60988.0
2019-10-23 13:40:00,168.32,168.45,168.2,168.4,175737.0,159.7522,159.8756,159.6383,159.8282,175737.0
2019-10-23 13:45:00,168.4,168.62,168.25,168.57,181578.0,159.8282,160.037,159.6858,159.9895,181578.0
2019-10-23 13:50:00,168.57,168.75,168.56,168.65,45568.0,159.9895,160.1603,159.98,160.0654,45568.0
2019-10-23 13:55:00,168.63,168.75,168.58,168.68,22222.0,160.0465,160.1603,159.999,160.0939,22222.0
2019-10-23 14:00:00,168.65,168.69,168.56,168.6,26300.0,160.0654,160.1034,159.98,160.018,26300.0
2019-10-23 14:05:00,168.58,168.61,168.41,168.59,30865.0,159.999,160.0275,159.8377,160.0085,30865.0
2019-10-23 14:10:00,168.59,168.61,168.39,168.41,22273.0,160.0085,160.0275,159.8187,159.8377,22273.0
2019-10-23 14:15:00,168.42,168.42,168.16,168.18,43822.0,159.8471,159.8471,159.6004,159.6194,43822.0
2019-10-23 14:20:00,168.18,168.31,168.12,168.26,35828.0,159.6194,159.7427,159.5624,159.6953,35828.0
2019-10-23 14:25:00,168.24,168.33,168.21,168.32,25016.0,159.6763,159.7617,159.6478,159.7522,25016.0
2019-10-23 14:30:00,168.3,168.48,168.3,168.46,29610.0,159.7333,159.9041,159.7333,159.8851,29610.0
2019-10-23 14:35:00,168.46,168.51,168.36,168.41,46007.0,159.8851,159.9326,159.7902,159.8377,46007.0
2019-10-23 14:40:00,168.43,168.73,168.41,168.71,36780.0,159.8566,160.1414,159.8377,160.1224,36780.0
2019-10-23 14:45:00,168.71,169.01,168.69,168.98,63065.0,160.1224,160.4071,160.1034,160.3786,63065.0
2019-10-23 14:50:00,168.98,169.15,168.91,169.11,56695.0,160.3786,160.54,160.3122,160.502,56695.0
2019-10-23 14:55:00,169.11,169.24,169.08,169.24,45925.0,160.502,160.6254,160.4735,160.6254,45925.0
2019-10-23 15:00:00,169.23,169.28,169.18,169.22,63249.0,160.6159,160.6634,160.5685,160.6064,63249.0
2019-10-23 15:05:00,169.21,169.32,169.11,169.29,75047.0,160.5969,160.7013,160.502,160.6729,75047.0
2019-10-23 15:10:00,169.29,169.36,169.18,169.2,63563.0,160.6729,160.7393,160.5685,160.5874,63563.0
2019-10-23 15:15:00,169.19,169.6,169.17,169.6,127071.0,160.5779,160.9671,160.559,160.9671,127071.0
2019-10-23 15:20:00,169.6,169.66,169.44,169.49,73473.0,160.9671,161.024,160.8152,160.8627,73473.0
2019-10-23 15:25:00,169.47,169.57,169.46,169.52,52420.0,160.8437,160.9386,160.8342,160.8912,52420.0
2019-10-23 15:30:00,169.52,169.74,169.5,169.69,46867.0,160.8912,161.1,160.8722,161.0525,46867.0
2019-10-23 15:35:00,169.68,169.82,169.68,169.75,55730.0,161.043,161.1759,161.043,161.1094,55730.0
2019-10-23 15:40:00,169.75,169.8,169.62,169.62,68458.0,161.1094,161.1569,160.9861,160.9861,68458.0
2019-10-23 15:45:00,169.65,169.76,169.43,169.49,169743.0,161.0145,161.1189,160.8057,160.8627,169743.0
2019-10-23 15:50:00,169.51,169.65,169.39,169.42,119297.0,160.8817,161.0145,160.7678,160.7962,119297.0
2019-10-23 15:55:00,169.42,170.0,169.42,169.92,390832.0,160.7962,161.3467,160.7962,161.2708,390832.0
2019-10-24 09:30:00,171.28,172.68,170.78,172.56,475639.0,162.5616,163.8903,162.087,163.7764,475639.0
2019-10-24 09:35:00,172.56,172.75,171.3,171.51,225267.0,163.7764,163.9567,162.5805,162.7799,225267.0
2019-10-24 09:40:00,171.48,171.59,170.9,171.57,203571.0,162.7514,162.8558,162.2009,162.8368,203571.0
2019-10-24 09:45:00,171.58,171.95,171.1,171.1,159053.0,162.8463,163.1975,162.3907,162.3907,159053.0
2019-10-24 09:50:00,171.14,171.27,170.64,170.64,146974.0,162.4287,162.5521,161.9541,161.9541,146974.0
2019-10-24 09:55:00,170.6,170.66,170.21,170.4,125679.0,161.9162,161.9731,161.546,161.7264,125679.0
2019-10-24 10:00:00,170.41,171.21,170.36,171.19,112276.0,161.7358,162.4951,161.6884,162.4761,112276.0
2019-10-24 10:05:00,171.15,171.27,170.81,170.96,71272.0,162.4382,162.5521,162.1155,162.2579,71272.0
2019-10-24 10:10:00,170.96,171.02,170.6,170.74,49647.0,162.2579,162.3148,161.9162,162.0491,49647.0
2019-10-24 10:15:00,170.74,170.99,170.7,170.86,45572.0,162.0491,162.2863,162.0111,162.1629,45572.0
2019-10-24 10:20:00,170.88,171.51,170.88,171.42,63090.0,162.1819,162.7799,162.1819,162.6944,63090.0
2019-10-24 10:25:00,171.44,171.48,171.23,171.28,48803.0,162.7134,162.7514,162.5141,162.5616,48803.0
2019-10-24 10:30:00,171.25,171.26,171.02,171.15,42294.0,162.5331,162.5426,162.3148,162.4382,42294.0
2019-10-24 10:35:00,171.14,171.41,171.07,171.33,31863.0,162.4287,162.6849,162.3623,162.609,31863.0
2019-10-24 10:40:00,171.33,171.45,171.29,171.4,23815.0,162.609,162.7229,162.5711,162.6755,23815.0
2019-10-24 10:45:00,171.41,171.45,171.12,171.24,50110.0,162.6849,162.7229,162.4097,162.5236,50110.0
2019-10-24 10:50:00,171.23,171.25,170.93,171.0,34111.0,162.5141,162.5331,162.2294,162.2958,34111.0
2019-10-24 10:55:00,171.02,171.17,170.96,171.1,44279.0,162.3148,162.4572,162.2579,162.3907,44279.0
2019-10-24 11:00:00,171.1,171.32,171.0,171.05,64729.0,162.3907,162.5995,162.2958,162.3433,64729.0
2019-10-24 11:05:00,171.06,171.29,171.03,171.28,54693.0,162.3528,162.5711,162.3243,162.5616,54693.0
2019-10-24 11:10:00,171.3,171.5,171.04,171.05,81180.0,162.5805,162.7704,162.3338,162.3433,81180.0
2019-10-24 11:15:00,171.07,171.22,170.96,171.1,51406.0,162.3623,162.5046,162.2579,162.3907,51406.0
2019-10-24 11:20:00,171.06,171.44,171.03,171.28,31783.0,162.3528,162.7134,162.3243,162.5616,31783.0
2019-10-24 11:25:00,171.27,171.47,171.26,171.47,58229.0,162.5521,162.7419,162.5426,162.7419,58229.0
2019-10-24 11:30:00,171.47,171.64,171.42,171.61,78096.0,162.7419,162.9032,162.6944,162.8748,78096.0
2019-10-24 11:35:00,171.61,171.71,171.52,171.53,43558.0,162.8748,162.9697,162.7893,162.7988,43558.0
2019-10-24 11:40:00,171.55,171.75,171.52,171.59,46284.0,162.8178,163.0076,162.7893,162.8558,46284.0
2019-10-24 11:45:00,171.58,171.82,171.54,171.79,54993.0,162.8463,163.0741,162.8083,163.0456,54993.0
2019-10-24 11:50:00,171.79,172.09,171.64,172.0,157348.0,163.0456,163.3303,162.9032,163.2449,157348.0
2019-10-24 11:55:00,172.0,172.33,171.89,172.3,72760.0,163.2449,163.5581,163.1405,163.5296,72760.0
2019-10-24 12:00:00,172.32,172.54,172.14,172.17,113671.0,163.5486,163.7574,163.3778,163.4063,113671.0
2019-10-24 12:05:00,172.19,172.21,171.55,171.67,109994.0,163.4252,163.4442,162.8178,162.9317,109994.0
2019-10-24 12:10:00,171.67,171.74,171.55,171.59,86624.0,162.9317,162.9982,162.8178,162.8558,86624.0
2019-10-24 12:15:00,171.55,171.65,171.37,171.63,141577.0,162.8178,162.9127,162.647,162.8937,141577.0
2019-10-24 12:20:00,171.64,171.75,171.45,171.7,54004.0,162.9032,163.0076,162.7229,162.9602,54004.0
2019-10-24 12:25:00,171.7,172.07,171.67,171.84,92214.0,162.9602,163.3114,162.9317,163.0931,92214.0
2019-10-24 12:30:00,171.84,171.88,171.72,171.86,40309.0,163.0931,163.131,162.9792,163.112,40309.0
2019-10-24 12:35:00,171.86,171.9,171.65,171.74,56187.0,163.112,163.15,162.9127,162.9982,56187.0
2019-10-24 12:40:00,171.73,171.83,171.53,171.65,92143.0,162.9887,163.0836,162.7988,162.9127,92143.0
2019-10-24 12:45:00,171.65,171.89,171.59,171.85,24235.0,162.9127,163.1405,162.8558,163.1026,24235.0
2019-10-24 12:50:00,171.84,171.95,171.82,171.89,26289.0,163.0931,163.1975,163.0741,163.1405,26289.0
2019-10-24 12:55:00,171.88,171.99,171.76,171.84,38093.0,163.131,163.2354,163.0171,163.0931,38093.0
2019-10-24 13:00:00,171.84,171.95,171.79,171.87,25896.0,163.0931,163.1975,163.0456,163.1215,25896.0
2019-10-24 13:05:00,171.88,171.94,171.83,171.84,23365.0,163.131,163.188,163.0836,163.0931,23365.0
2019-10-24 13:10:00,171.83,171.86,171.68,171.75,40859.0,163.0836,163.112,162.9412,163.0076,40859.0
2019-10-24 13:15:00,171.76,171.84,171.68,171.71,18670.0,163.0171,163.0931,162.9412,162.9697,18670.0
2019-10-24 13:20:00,171.69,171.76,171.66,171.76,51314.0,162.9507,163.0171,162.9222,163.0171,51314.0
2019-10-24 13:25:00,171.74,171.94,171.73,171.9,33024.0,162.9982,163.188,162.9887,163.15,33024.0
2019-10-24 13:30:00,171.89,171.92,171.56,171.64,46434.0,163.1405,163.169,162.8273,162.9032,46434.0
2019-10-24 13:35:00,171.65,171.85,171.58,171.85,19471.0,162.9127,163.1026,162.8463,163.1026,19471.0
2019-10-24 13:40:00,171.85,171.99,171.8,171.97,30321.0,163.1026,163.2354,163.0551,163.2164,30321.0
2019-10-24 13:45:00,171.98,172.01,171.91,171.98,43020.0,163.2259,163.2544,163.1595,163.2259,43020.0
2019-10-24 13:50:00,171.98,172.0,171.78,171.81,41525.0,163.2259,163.2449,163.0361,163.0646,41525.0
2019-10-24 13:55:00,171.81,171.83,171.55,171.6,40770.0,163.0646,163.0836,162.8178,162.8653,40770.0
2019-10-24 14:00:00,171.61,171.81,171.54,171.78,80565.0,162.8748,163.0646,162.8083,163.0361,80565.0
2019-10-24 14:05:00,171.78,171.83,171.73,171.81,37216.0,163.0361,163.0836,162.9887,163.0646,37216.0
2019-10-24 14:10:00,171.82,171.85,171.76,171.76,34749.0,163.0741,163.1026,163.0171,163.0171,34749.0
2019-10-24 14:15:00,171.75,171.76,171.61,171.65,44827.0,163.0076,163.0171,162.8748,162.9127,44827.0
2019-10-24 14:20:00,171.65,171.74,171.59,171.73,33066.0,162.9127,162.9982,162.8558,162.9887,33066.0
2019-10-24 14:25:00,171.72,171.89,171.71,171.88,35464.0,162.9792,163.1405,162.9697,163.131,35464.0
2019-10-24 14:30:00,171.89,171.94,171.73,171.78,33291.0,163.1405,163.188,162.9887,163.0361,33291.0
2019-10-24 14:35:00,171.76,171.86,171.71,171.84,25123.0,163.0171,163.112,162.9697,163.0931,25123.0
2019-10-24 14:40:00,171.83,171.9,171.76,171.76,32005.0,163.0836,163.15,163.0171,163.0171,32005.0
2019-10-24 14:45:00,171.76,171.79,171.63,171.71,41286.0,163.0171,163.0456,162.8937,162.9697,41286.0
2019-10-24 14:50:00,171.7,171.86,171.67,171.82,20522.0,162.9602,163.112,162.9317,163.0741,20522.0
2019-10-24 14:55:00,171.84,171.91,171.83,171.84,28778.0,163.0931,163.1595,163.0836,163.0931,28778.0
2019-10-24 15:00:00,171.84,171.89,171.83,171.87,29656.0,163.0931,163.1405,163.0836,163.1215,29656.0
2019-10-24 15:05:00,171.87,171.88,171.66,171.67,49942.0,163.1215,163.131,162.9222,162.9317,49942.0
2019-10-24 15:10:00,171.68,171.75,171.66,171.73,35868.0,162.9412,163.0076,162.9222,162.9887,35868.0
2019-10-24 15:15:00,171.72,171.87,171.69,171.87,39821.0,162.9792,163.1215,162.9507,163.1215,39821.0
2019-10-24 15:20:00,171.87,171.87,171.72,171.72,28569.0,163.1215,163.1215,162.9792,162.9792,28569.0
2019-10-24 15:25:00,171.73,171.91,171.72,171.9,52851.0,162.9887,163.1595,162.9792,163.15,52851.0
2019-10-24 15:30:00,171.9,171.99,171.88,171.95,42016.0,163.15,163.2354,163.131,163.1975,42016.0
2019-10-24 15:35:00,171.96,171.98,171.86,171.93,63221.0,163.207,163.2259,163.112,163.1785,63221.0
2019-10-24 15:40:00,171.94,172.07,171.94,172.0,63558.0,163.188,163.3114,163.188,163.2449,63558.0
2019-10-24 15:45:00,172.0,172.15,171.92,172.14,82384.0,163.2449,163.3873,163.169,163.3778,82384.0
2019-10-24 15:50:00,172.14,172.29,172.12,172.27,113900.0,163.3778,163.5202,163.3588,163.5012,113900.0
2019-10-24 15:55:00,172.28,172.59,172.27,172.52,512083.0,163.5107,163.8049,163.5012,163.7384,512083.0
2019-10-25 09:30:00,171.56,172.0,170.88,171.75,274563.0,162.8273,163.2449,162.1819,163.0076,274563.0
2019-10-25 09:35:00,171.79,172.57,171.79,172.29,207330.0,163.0456,163.7859,163.0456,163.5202,207330.0
2019-10-25 09:40:00,172.33,172.57,172.19,172.54,96077.0,163.5581,163.7859,163.4252,163.7574,96077.0
2019-10-25 09:45:00,172.54,172.54,171.96,172.31,86621.0,163.7574,163.7574,163.207,163.5391,86621.0
2019-10-25 09:50:00,172.33,172.79,172.3,172.78,196108.0,163.5581,163.9947,163.5296,163.9852,196108.0
2019-10-25 09:55:00,172.75,172.93,172.51,172.73,100809.0,163.9567,164.1276,163.729,163.9378,100809.0
2019-10-25 10:00:00,172.75,173.41,172.72,173.21,104457.0,163.9567,164.5831,163.9283,164.3933,104457.0
2019-10-25 10:05:00,173.18,173.35,173.0,173.19,70685.0,164.3649,164.5262,164.194,164.3743,70685.0
2019-10-25 10:10:00,173.24,173.48,173.23,173.4,76376.0,164.4218,164.6496,164.4123,164.5737,76376.0
2019-10-25 10:15:00,173.4,173.51,173.16,173.27,168650.0,164.5737,164.6781,164.3459,164.4503,168650.0
2019-10-25 10:20:00,173.25,173.85,173.18,173.85,167413.0,164.4313,165.0007,164.3649,165.0007,167413.0
2019-10-25 10:25:00,173.85,174.1,173.84,174.06,130174.0,165.0007,165.238,164.9913,165.2001,130174.0
2019-10-25 10:30:00,174.12,174.14,173.58,173.73,148429.0,165.257,165.276,164.7445,164.8869,148429.0
2019-10-25 10:35:00,173.71,174.14,173.65,173.94,103709.0,164.8679,165.276,164.8109,165.0862,103709.0
2019-10-25 10:40:00,173.93,174.08,173.46,173.48,109340.0,165.0767,165.219,164.6306,164.6496,109340.0
2019-10-25 10:45:00,173.48,173.79,173.35,173.64,79058.0,164.6496,164.9438,164.5262,164.8014,79058.0
2019-10-25 10:50:00,173.65,174.38,173.62,174.38,122717.0,164.8109,165.5038,164.7825,165.5038,122717.0
2019-10-25 10:55:00,174.36,174.56,174.2,174.36,167145.0,165.4848,165.6746,165.3329,165.4848,167145.0
2019-10-25 11:00:00,174.38,174.74,174.38,174.65,144477.0,165.5038,165.8454,165.5038,165.76,144477.0
2019-10-25 11:05:00,174.67,175.15,174.64,174.89,228955.0,165.779,166.2346,165.7505,165.9878,228955.0
2019-10-25 11:10:00,174.84,175.02,174.63,174.84,175126.0,165.9404,166.1112,165.741,165.9404,175126.0
2019-10-25 11:15:00,174.81,175.03,174.81,175.0,135666.0,165.9119,166.1207,165.9119,166.0922,135666.0
2019-10-25 11:20:00,175.0,175.35,175.0,175.3,208519.0,166.0922,166.4244,166.0922,166.3769,208519.0
2019-10-25 11:25:00,175.28,175.48,175.14,175.36,181924.0,166.358,166.5478,166.2251,166.4339,181924.0
2019-10-25 11:30:00,175.37,175.37,174.95,175.03,82458.0,166.4434,166.4434,166.0448,166.1207,82458.0
2019-10-25 11:35:00,175.05,175.36,174.97,175.33,89822.0,166.1397,166.4339,166.0637,166.4054,89822.0
2019-10-25 11:40:00,175.34,175.81,175.33,175.64,201644.0,166.4149,166.861,166.4054,166.6996,201644.0
2019-10-25 11:45:00,175.63,175.73,175.38,175.47,189027.0,166.6901,166.7851,166.4529,166.5383,189027.0
2019-10-25 11:50:00,175.48,175.64,175.43,175.58,67145.0,166.5478,166.6996,166.5003,166.6427,67145.0
2019-10-25 11:55:00,175.59,175.68,175.35,175.42,72641.0,166.6522,166.7376,166.4244,166.4908,72641.0
2019-10-25 12:00:00,175.43,175.44,175.02,175.16,76602.0,166.5003,166.5098,166.1112,166.2441,76602.0
2019-10-25 12:05:00,175.15,175.16,171.5,174.97,115865.0,166.2346,166.2441,162.7704,166.0637,115865.0
2019-10-25 12:10:00,174.97,175.34,174.95,175.29,61449.0,166.0637,166.4149,166.0448,166.3674,61449.0
2019-10-25 12:15:00,175.3,175.6,175.29,175.54,79290.0,166.3769,166.6617,166.3674,166.6047,79290.0
2019-10-25 12:20:00,175.55,175.58,175.28,175.33,34369.0,166.6142,166.6427,166.358,166.4054,34369.0
2019-10-25 12:25:00,175.34,175.34,175.09,175.23,37556.0,166.4149,166.4149,166.1776,166.3105,37556.0
2019-10-25 12:30:00,175.24,175.32,175.01,175.03,46319.0,166.32,166.3959,166.1017,166.1207,46319.0
2019-10-25 12:35:00,175.04,175.04,174.89,174.95,40581.0,166.1302,166.1302,165.9878,166.0448,40581.0
2019-10-25 12:40:00,174.94,174.95,174.73,174.89,51428.0,166.0353,166.0448,165.836,165.9878,51428.0
2019-10-25 12:45:00,174.91,175.01,174.82,175.01,52910.0,166.0068,166.1017,165.9214,166.1017,52910.0
2019-10-25 12:50:00,175.03,175.14,174.87,174.89,65981.0,166.1207,166.2251,165.9688,165.9878,65981.0
2019-10-25 12:55:00,174.89,174.92,174.82,174.89,24676.0,165.9878,166.0163,165.9214,165.9878,24676.0
2019-10-25 13:00:00,174.91,175.09,174.91,174.99,24991.0,166.0068,166.1776,166.0068,166.0827,24991.0
2019-10-25 13:05:00,174.98,175.01,174.87,174.99,35027.0,166.0732,166.1017,165.9688,166.0827,35027.0
2019-10-25 13:10:00,175.0,175.02,174.93,174.93,49931.0,166.0922,166.1112,166.0258,166.0258,49931.0
2019-10-25 13:15:00,174.94,175.0,174.84,174.99,24980.0,166.0353,166.0922,165.9404,166.0827,24980.0
2019-10-25 13:20:00,175.0,175.04,174.65,174.66,51495.0,166.0922,166.1302,165.76,165.7695,51495.0
2019-10-25 13:25:00,174.65,174.79,174.56,174.64,28566.0,165.76,165.8929,165.6746,165.7505,28566.0
2019-10-25 13:30:00,174.66,174.72,174.52,174.64,55925.0,165.7695,165.8265,165.6366,165.7505,55925.0
2019-10-25 13:35:00,174.66,174.67,174.53,174.53,31485.0,165.7695,165.779,165.6461,165.6461,31485.0
2019-10-25 13:40:00,174.52,174.53,174.41,174.45,42815.0,165.6366,165.6461,165.5322,165.5702,42815.0
2019-10-25 13:45:00,174.45,174.72,174.44,174.68,48560.0,165.5702,165.8265,165.5607,165.7885,48560.0
2019-10-25 13:50:00,174.7,174.75,174.62,174.68,30092.0,165.8075,165.8549,165.7316,165.7885,30092.0
2019-10-25 13:55:00,174.68,174.7,174.52,174.59,24208.0,165.7885,165.8075,165.6366,165.7031,24208.0
2019-10-25 14:00:00,174.57,174.77,173.89,173.99,148922.0,165.6841,165.8739,165.0387,165.1336,148922.0
2019-10-25 14:05:00,173.98,173.99,173.64,173.77,74490.0,165.1241,165.1336,164.8014,164.9248,74490.0
2019-10-25 14:10:00,173.76,174.28,173.74,174.27,57457.0,164.9153,165.4089,164.8963,165.3994,57457.0
2019-10-25 14:15:00,174.3,174.33,174.0,174.22,44504.0,165.4278,165.4563,165.1431,165.3519,44504.0
2019-10-25 14:20:00,174.23,174.36,174.12,174.31,34361.0,165.3614,165.4848,165.257,165.4373,34361.0
2019-10-25 14:25:00,174.31,174.43,174.25,174.4,22882.0,165.4373,165.5512,165.3804,165.5228,22882.0
2019-10-25 14:30:00,174.39,174.42,174.16,174.16,36654.0,165.5133,165.5417,165.295,165.295,36654.0
2019-10-25 14:35:00,174.13,174.33,174.07,174.14,127967.0,165.2665,165.4563,165.2095,165.276,127967.0
2019-10-25 14:40:00,174.14,174.3,174.05,174.27,28904.0,165.276,165.4278,165.1906,165.3994,28904.0
2019-10-25 14:45:00,174.25,174.33,174.18,174.27,20987.0,165.3804,165.4563,165.314,165.3994,20987.0
2019-10-25 14:50:00,174.29,174.37,174.27,174.34,28019.0,165.4184,165.4943,165.3994,165.4658,28019.0
2019-10-25 14:55:00,174.34,174.4,174.27,174.32,44002.0,165.4658,165.5228,165.3994,165.4468,44002.0
2019-10-25 15:00:00,174.32,174.37,174.26,174.36,63441.0,165.4468,165.4943,165.3899,165.4848,63441.0
2019-10-25 15:05:00,174.34,174.36,174.12,174.14,48153.0,165.4658,165.4848,165.257,165.276,48153.0
2019-10-25 15:10:00,174.12,174.28,174.12,174.21,35987.0,165.257,165.4089,165.257,165.3424,35987.0
2019-10-25 15:15:00,174.2,174.26,174.13,174.19,36914.0,165.3329,165.3899,165.2665,165.3234,36914.0
2019-10-25 15:20:00,174.19,174.3,174.12,174.25,56362.0,165.3234,165.4278,165.257,165.3804,56362.0
2019-10-25 15:25:00,174.26,174.29,174.17,174.2,39874.0,165.3899,165.4184,165.3045,165.3329,39874.0
2019-10-25 15:30:00,174.2,174.53,174.2,174.52,62560.0,165.3329,165.6461,165.3329,165.6366,62560.0
2019-10-25 15:35:00,174.51,174.67,174.44,174.61,92660.0,165.6272,165.779,165.5607,165.7221,92660.0
2019-10-25 15:40:00,174.61,174.71,174.5,174.62,109013.0,165.7221,165.817,165.6177,165.7316,109013.0
2019-10-25 15:45:00,174.63,174.69,174.55,174.56,82983.0,165.741,165.798,165.6651,165.6746,82983.0
2019-10-25 15:50:00,174.57,174.65,174.35,174.65,165056.0,165.6841,165.76,165.4753,165.76,165056.0
2019-10-25 15:55:00,174.65,174.69,174.28,174.28,302074.0,165.76,165.798,165.4089,165.4089,302074.0
2019-10-28 09:30:00,176.5,178.22,176.41,178.21,756713.0,167.5159,169.1483,167.4304,169.1388,756713.0
2019-10-28 09:35:00,178.2,178.43,176.67,176.94,286047.0,169.1293,169.3476,167.6772,167.9335,286047.0
2019-10-28 09:40:00,176.93,177.25,176.73,177.25,205331.0,167.924,168.2277,167.7342,168.2277,205331.0
2019-10-28 09:45:00,177.27,177.56,177.24,177.39,166585.0,168.2467,168.5219,168.2182,168.3606,166585.0
2019-10-28 09:50:00,177.34,177.57,177.07,177.26,171133.0,168.3131,168.5314,168.0568,168.2372,171133.0
2019-10-28 09:55:00,177.27,177.75,177.03,177.67,133352.0,168.2467,168.7022,168.0189,168.6263,133352.0
2019-10-28 10:00:00,177.66,178.08,177.38,177.95,148101.0,168.6168,169.0154,168.3511,168.8921,148101.0
2019-10-28 10:05:00,177.98,178.37,177.94,178.21,128164.0,168.9205,169.2907,168.8826,169.1388,128164.0
2019-10-28 10:10:00,178.2,178.21,177.76,177.9,112652.0,169.1293,169.1388,168.7117,168.8446,112652.0
2019-10-28 10:15:00,177.89,178.36,177.84,178.35,110466.0,168.8351,169.2812,168.7877,169.2717,110466.0
2019-10-28 10:20:00,178.36,178.37,177.97,178.07,123782.0,169.2812,169.2907,168.911,169.0059,123782.0
2019-10-28 10:25:00,178.05,178.43,178.03,178.34,113057.0,168.987,169.3476,168.968,169.2622,113057.0
2019-10-28 10:30:00,178.33,178.39,178.11,178.31,128339.0,169.2527,169.3097,169.0439,169.2337,128339.0
2019-10-28 10:35:00,178.33,178.33,177.59,177.63,206170.0,169.2527,169.2527,168.5504,168.5883,206170.0
2019-10-28 10:40:00,177.63,177.98,177.59,177.97,84784.0,168.5883,168.9205,168.5504,168.911,84784.0
2019-10-28 10:45:00,177.96,178.16,177.89,178.11,70646.0,168.9015,169.0914,168.8351,169.0439,70646.0
2019-10-28 10:50:00,178.1,178.11,177.71,177.77,81849.0,169.0344,169.0439,168.6643,168.7212,81849.0
2019-10-28 10:55:00,177.78,177.94,177.64,177.72,86857.0,168.7307,168.8826,168.5978,168.6738,86857.0
2019-10-28 11:00:00,177.71,177.98,177.7,177.92,91249.0,168.6643,168.9205,168.6548,168.8636,91249.0
2019-10-28 11:05:00,177.9,178.08,177.84,177.94,78058.0,168.8446,169.0154,168.7877,168.8826,78058.0
2019-10-28 11:10:00,177.95,177.99,177.84,177.88,56718.0,168.8921,168.93,168.7877,168.8256,56718.0
2019-10-28 11:15:00,177.86,178.25,177.72,178.18,119782.0,168.8066,169.1768,168.6738,169.1103,119782.0
2019-10-28 11:20:00,178.16,178.18,178.0,178.07,92146.0,169.0914,169.1103,168.9395,169.0059,92146.0
2019-10-28 11:25:00,178.08,178.08,178.02,178.05,43133.0,169.0154,169.0154,168.9585,168.987,43133.0
2019-10-28 11:30:00,178.06,178.13,178.01,178.06,72531.0,168.9965,169.0629,168.949,168.9965,72531.0
2019-10-28 11:35:00,178.06,178.16,178.02,178.07,46205.0,168.9965,169.0914,168.9585,169.0059,46205.0
2019-10-28 11:40:00,178.06,178.14,178.02,178.13,31392.0,168.9965,169.0724,168.9585,169.0629,31392.0
2019-10-28 11:45:00,178.14,178.15,178.0,178.06,51027.0,169.0724,169.0819,168.9395,168.9965,51027.0
2019-10-28 11:50:00,178.07,178.12,177.83,177.9,63137.0,169.0059,169.0534,168.7782,168.8446,63137.0
2019-10-28 11:55:00,177.9,178.08,177.86,178.06,49951.0,168.8446,169.0154,168.8066,168.9965,49951.0
2019-10-28 12:00:00,178.06,178.18,178.0,178.16,45139.0,168.9965,169.1103,168.9395,169.0914,45139.0
2019-10-28 12:05:00,178.17,178.39,178.16,178.25,78408.0,169.1009,169.3097,169.0914,169.1768,78408.0
2019-10-28 12:10:00,178.24,178.52,178.24,178.38,146789.0,169.1673,169.433,169.1673,169.3002,146789.0
2019-10-28 12:15:00,178.37,178.45,178.28,178.4,61162.0,169.2907,169.3666,169.2053,169.3191,61162.0
2019-10-28 12:20:00,178.41,178.47,178.26,178.28,45897.0,169.3286,169.3856,169.1863,169.2053,45897.0
2019-10-28 12:25:00,178.27,178.55,178.22,178.47,69086.0,169.1958,169.4615,169.1483,169.3856,69086.0
2019-10-28 12:30:00,178.45,178.46,178.32,178.36,48188.0,169.3666,169.3761,169.2432,169.2812,48188.0
2019-10-28 12:35:00,178.35,178.5,178.33,178.44,45129.0,169.2717,169.4141,169.2527,169.3571,45129.0
2019-10-28 12:40:00,178.44,178.72,178.31,178.66,90383.0,169.3571,169.6229,169.2337,169.5659,90383.0
2019-10-28 12:45:00,178.65,178.88,178.57,178.79,127263.0,169.5564,169.7747,169.4805,169.6893,127263.0
2019-10-28 12:50:00,178.79,179.0,178.78,178.97,105173.0,169.6893,169.8886,169.6798,169.8601,105173.0
2019-10-28 12:55:00,178.98,179.0,178.76,178.99,122203.0,169.8696,169.8886,169.6608,169.8791,122203.0
2019-10-28 13:00:00,178.99,179.05,178.86,179.01,136188.0,169.8791,169.9361,169.7557,169.8981,136188.0
2019-10-28 13:05:00,179.02,179.1,178.83,178.83,161697.0,169.9076,169.9835,169.7273,169.7273,161697.0
2019-10-28 13:10:00,178.81,178.82,178.66,178.68,43906.0,169.7083,169.7178,169.5659,169.5849,43906.0
2019-10-28 13:15:00,178.68,178.86,178.62,178.73,63873.0,169.5849,169.7557,169.5279,169.6323,63873.0
2019-10-28 13:20:00,178.74,178.91,178.61,178.87,29851.0,169.6418,169.8032,169.5185,169.7652,29851.0
2019-10-28 13:25:00,178.89,179.02,178.8,178.89,42182.0,169.7842,169.9076,169.6988,169.7842,42182.0
2019-10-28 13:30:00,178.89,178.95,178.81,178.85,28960.0,169.7842,169.8411,169.7083,169.7462,28960.0
2019-10-28 13:35:00,178.85,178.93,178.74,178.9,35994.0,169.7462,169.8222,169.6418,169.7937,35994.0
2019-10-28 13:40:00,178.91,178.96,178.85,178.94,47219.0,169.8032,169.8506,169.7462,169.8317,47219.0
2019-10-28 13:45:00,178.93,178.99,178.91,178.99,42182.0,169.8222,169.8791,169.8032,169.8791,42182.0
2019-10-28 13:50:00,178.98,179.09,178.96,179.0,62926.0,169.8696,169.974,169.8506,169.8886,62926.0
2019-10-28 13:55:00,179.0,179.02,178.56,178.76,98256.0,169.8886,169.9076,169.471,169.6608,98256.0
2019-10-28 14:00:00,178.77,178.96,178.69,178.88,74528.0,169.6703,169.8506,169.5944,169.7747,74528.0
2019-10-28 14:05:00,178.88,179.02,178.88,179.0,72621.0,169.7747,169.9076,169.7747,169.8886,72621.0
2019-10-28 14:10:00,179.0,179.04,178.87,178.95,97788.0,169.8886,169.9266,169.7652,169.8411,97788.0
2019-10-28 14:15:00,178.96,179.02,178.95,178.96,45863.0,169.8506,169.9076,169.8411,169.8506,45863.0
2019-10-28 14:20:00,178.95,179.09,178.94,179.05,82267.0,169.8411,169.974,169.8317,169.9361,82267.0
2019-10-28 14:25:00,179.06,179.07,178.96,178.98,31119.0,169.9456,169.955,169.8506,169.8696,31119.0
2019-10-28 14:30:00,179.0,179.08,178.98,179.07,31699.0,169.8886,169.9645,169.8696,169.955,31699.0
2019-10-28 14:35:00,179.08,179.12,179.04,179.11,37568.0,169.9645,170.0025,169.9266,169.993,37568.0
2019-10-28 14:40:00,179.1,179.43,179.08,179.41,108575.0,169.9835,170.2967,169.9645,170.2777,108575.0
2019-10-28 14:45:00,179.41,179.6,179.3,179.44,193666.0,170.2777,170.4581,170.1733,170.3062,193666.0
2019-10-28 14:50:00,179.46,179.53,179.41,179.52,204087.0,170.3252,170.3916,170.2777,170.3821,204087.0
2019-10-28 14:55:00,179.51,179.64,179.41,179.45,75962.0,170.3726,170.496,170.2777,170.3157,75962.0
2019-10-28 15:00:00,179.44,179.49,179.09,179.24,121459.0,170.3062,170.3537,169.974,170.1164,121459.0
2019-10-28 15:05:00,179.25,179.36,179.17,179.18,49935.0,170.1259,170.2303,170.05,170.0594,49935.0
2019-10-28 15:10:00,179.17,179.4,179.17,179.31,86050.0,170.05,170.2682,170.05,170.1828,86050.0
2019-10-28 15:15:00,179.3,179.41,179.14,179.23,84204.0,170.1733,170.2777,170.0215,170.1069,84204.0
2019-10-28 15:20:00,179.23,179.27,179.03,179.06,92851.0,170.1069,170.1449,169.9171,169.9456,92851.0
2019-10-28 15:25:00,179.06,179.2,179.05,179.2,61192.0,169.9456,170.0784,169.9361,170.0784,61192.0
2019-10-28 15:30:00,179.2,179.41,179.13,179.38,85918.0,170.0784,170.2777,170.012,170.2493,85918.0
2019-10-28 15:35:00,179.38,179.39,179.07,179.13,90684.0,170.2493,170.2588,169.955,170.012,90684.0
2019-10-28 15:40:00,179.13,179.23,179.0,179.02,80577.0,170.012,170.1069,169.8886,169.9076,80577.0
2019-10-28 15:45:00,179.01,179.1,178.86,179.08,129726.0,169.8981,169.9835,169.7557,169.9645,129726.0
2019-10-28 15:50:00,179.09,179.13,178.83,178.95,166126.0,169.974,170.012,169.7273,169.8411,166126.0
2019-10-28 15:55:00,178.93,179.05,178.6,178.66,442915.0,169.8222,169.9361,169.509,169.5659,442915.0
2019-10-29 09:30:00,177.06,177.46,176.37,177.04,565385.0,168.0474,168.427,167.3925,168.0284,565385.0
2019-10-29 09:35:00,176.96,177.0,175.92,176.59,290638.0,167.9524,167.9904,166.9654,167.6013,290638.0
2019-10-29 09:40:00,176.57,176.72,176.1,176.12,245439.0,167.5823,167.7247,167.1362,167.1552,245439.0
2019-10-29 09:45:00,176.13,176.23,175.44,175.73,242893.0,167.1647,167.2596,166.5098,166.7851,242893.0
2019-10-29 09:50:00,175.71,176.5,175.63,176.32,158244.0,166.7661,167.5159,166.6901,167.345,158244.0
2019-10-29 09:55:00,176.34,176.79,176.26,176.7,159495.0,167.364,167.7911,167.2881,167.7057,159495.0
2019-10-29 10:00:00,176.71,177.02,176.67,176.68,222954.0,167.7152,168.0094,167.6772,167.6867,222954.0
2019-10-29 10:05:00,176.72,176.73,176.17,176.18,98764.0,167.7247,167.7342,167.2027,167.2121,98764.0
2019-10-29 10:10:00,176.19,176.65,176.18,176.56,86766.0,167.2216,167.6582,167.2121,167.5728,86766.0
2019-10-29 10:15:00,176.55,176.64,176.19,176.28,83268.0,167.5633,167.6487,167.2216,167.3071,83268.0
2019-10-29 10:20:00,176.26,176.6,176.24,176.5,67057.0,167.2881,167.6108,167.2691,167.5159,67057.0
2019-10-29 10:25:00,176.49,176.54,176.29,176.31,55075.0,167.5064,167.5538,167.3165,167.3355,55075.0
2019-10-29 10:30:00,176.3,176.84,176.12,176.71,104630.0,167.326,167.8386,167.1552,167.7152,104630.0
2019-10-29 10:35:00,176.74,177.36,176.66,177.28,121703.0,167.7436,168.3321,167.6677,168.2562,121703.0
2019-10-29 10:40:00,177.25,177.5,177.19,177.46,74323.0,168.2277,168.465,168.1707,168.427,74323.0
2019-10-29 10:45:00,177.47,177.74,177.43,177.53,143506.0,168.4365,168.6927,168.3985,168.4934,143506.0
2019-10-29 10:50:00,177.5,177.5,176.72,176.78,66285.0,168.465,168.465,167.7247,167.7816,66285.0
2019-10-29 10:55:00,176.8,177.17,176.76,177.17,64788.0,167.8006,168.1518,167.7626,168.1518,64788.0
2019-10-29 11:00:00,177.15,177.49,177.08,177.33,83143.0,168.1328,168.4555,168.0663,168.3036,83143.0
2019-10-29 11:05:00,177.32,177.44,177.01,177.07,35296.0,168.2941,168.408,167.9999,168.0568,35296.0
2019-10-29 11:10:00,177.09,177.09,176.74,176.77,50907.0,168.0758,168.0758,167.7436,167.7721,50907.0
2019-10-29 11:15:00,176.77,176.82,176.52,176.55,59328.0,167.7721,167.8196,167.5348,167.5633,59328.0
2019-10-29 11:20:00,176.56,176.66,176.2,176.2,160947.0,167.5728,167.6677,167.2311,167.2311,160947.0
2019-10-29 11:25:00,176.21,176.49,176.21,176.47,50562.0,167.2406,167.5064,167.2406,167.4874,50562.0
2019-10-29 11:30:00,176.45,176.6,176.37,176.45,43779.0,167.4684,167.6108,167.3925,167.4684,43779.0
2019-10-29 11:35:00,176.42,176.48,176.32,176.4,41267.0,167.4399,167.4969,167.345,167.4209,41267.0
2019-10-29 11:40:00,176.44,176.48,176.34,176.39,37430.0,167.4589,167.4969,167.364,167.4115,37430.0
2019-10-29 11:45:00,176.38,176.67,176.38,176.63,63846.0,167.402,167.6772,167.402,167.6392,63846.0
2019-10-29 11:50:00,176.63,176.84,176.54,176.84,47242.0,167.6392,167.8386,167.5538,167.8386,47242.0
2019-10-29 11:55:00,176.85,176.85,176.24,176.34,130352.0,167.848,167.848,167.2691,167.364,130352.0
2019-10-29 12:00:00,176.34,176.51,176.05,176.05,124837.0,167.364,167.5253,167.0888,167.0888,124837.0
2019-10-29 12:05:00,176.05,176.07,175.78,175.87,144940.0,167.0888,167.1077,166.8325,166.9179,144940.0
2019-10-29 12:10:00,175.87,175.95,175.71,175.92,55883.0,166.9179,166.9939,166.7661,166.9654,55883.0
2019-10-29 12:15:00,175.93,176.02,175.8,175.92,71490.0,166.9749,167.0603,166.8515,166.9654,71490.0
2019-10-29 12:20:00,175.92,176.02,175.85,175.99,49920.0,166.9654,167.0603,166.8989,167.0318,49920.0
2019-10-29 12:25:00,176.0,176.11,175.95,176.11,60079.0,167.0413,167.1457,166.9939,167.1457,60079.0
2019-10-29 12:30:00,176.12,176.22,175.95,175.95,49388.0,167.1552,167.2501,166.9939,166.9939,49388.0
2019-10-29 12:35:00,175.96,176.15,175.95,176.09,34369.0,167.0033,167.1837,166.9939,167.1267,34369.0
2019-10-29 12:40:00,176.09,176.17,176.09,176.1,22478.0,167.1267,167.2027,167.1267,167.1362,22478.0
2019-10-29 12:45:00,176.1,176.18,175.94,176.01,35552.0,167.1362,167.2121,166.9844,167.0508,35552.0
2019-10-29 12:50:00,175.99,176.16,175.98,176.15,31099.0,167.0318,167.1932,167.0223,167.1837,31099.0
2019-10-29 12:55:00,176.15,176.26,175.92,175.95,45693.0,167.1837,167.2881,166.9654,166.9939,45693.0
2019-10-29 13:00:00,175.95,176.12,175.94,176.11,28415.0,166.9939,167.1552,166.9844,167.1457,28415.0
2019-10-29 13:05:00,176.12,176.16,175.99,176.16,33570.0,167.1552,167.1932,167.0318,167.1932,33570.0
2019-10-29 13:10:00,176.12,176.28,176.07,176.09,63523.0,167.1552,167.3071,167.1077,167.1267,63523.0
2019-10-29 13:15:00,176.08,176.14,176.03,176.1,25888.0,167.1172,167.1742,167.0698,167.1362,25888.0
2019-10-29 13:20:00,176.08,176.27,176.08,176.26,33886.0,167.1172,167.2976,167.1172,167.2881,33886.0
2019-10-29 13:25:00,176.27,176.28,176.12,176.18,42910.0,167.2976,167.3071,167.1552,167.2121,42910.0
2019-10-29 13:30:00,176.17,176.33,176.16,176.28,33109.0,167.2027,167.3545,167.1932,167.3071,33109.0
2019-10-29 13:35:00,176.28,176.3,176.21,176.27,30557.0,167.3071,167.326,167.2406,167.2976,30557.0
2019-10-29 13:40:00,176.26,176.27,176.14,176.14,23826.0,167.2881,167.2976,167.1742,167.1742,23826.0
2019-10-29 13:45:00,176.16,176.24,176.12,176.24,25471.0,167.1932,167.2691,167.1552,167.2691,25471.0
2019-10-29 13:50:00,176.25,176.29,176.16,176.24,32399.0,167.2786,167.3165,167.1932,167.2691,32399.0
2019-10-29 13:55:00,176.23,176.36,176.21,176.31,32564.0,167.2596,167.383,167.2406,167.3355,32564.0
2019-10-29 14:00:00,176.32,176.32,176.1,176.19,31003.0,167.345,167.345,167.1362,167.2216,31003.0
2019-10-29 14:05:00,176.2,176.46,176.19,176.44,28567.0,167.2311,167.4779,167.2216,167.4589,28567.0
2019-10-29 14:10:00,176.43,176.49,176.4,176.44,21013.0,167.4494,167.5064,167.4209,167.4589,21013.0
2019-10-29 14:15:00,176.44,176.51,176.3,176.36,33028.0,167.4589,167.5253,167.326,167.383,33028.0
2019-10-29 14:20:00,176.34,176.44,176.32,176.39,20609.0,167.364,167.4589,167.345,167.4115,20609.0
2019-10-29 14:25:00,176.39,176.41,176.14,176.3,37564.0,167.4115,167.4304,167.1742,167.326,37564.0
2019-10-29 14:30:00,176.3,176.37,176.24,176.3,22456.0,167.326,167.3925,167.2691,167.326,22456.0
2019-10-29 14:35:00,176.33,176.48,176.33,176.45,26150.0,167.3545,167.4969,167.3545,167.4684,26150.0
2019-10-29 14:40:00,176.44,176.47,176.37,176.38,20208.0,167.4589,167.4874,167.3925,167.402,20208.0
2019-10-29 14:45:00,176.39,176.53,176.38,176.46,67915.0,167.4115,167.5443,167.402,167.4779,67915.0
2019-10-29 14:50:00,176.47,176.59,176.47,176.57,28904.0,167.4874,167.6013,167.4874,167.5823,28904.0
2019-10-29 14:55:00,176.56,176.57,176.31,176.32,24723.0,167.5728,167.5823,167.3355,167.345,24723.0
2019-10-29 15:00:00,176.32,176.35,176.19,176.33,42079.0,167.345,167.3735,167.2216,167.3545,42079.0
2019-10-29 15:05:00,176.33,176.35,176.09,176.13,31051.0,167.3545,167.3735,167.1267,167.1647,31051.0
2019-10-29 15:10:00,176.12,176.31,176.07,176.24,29023.0,167.1552,167.3355,167.1077,167.2691,29023.0
2019-10-29 15:15:00,176.25,176.49,176.24,176.49,50810.0,167.2786,167.5064,167.2691,167.5064,50810.0
2019-10-29 15:20:00,176.49,176.59,176.45,176.56,59992.0,167.5064,167.6013,167.4684,167.5728,59992.0
2019-10-29 15:25:00,176.56,176.79,176.55,176.79,64481.0,167.5728,167.7911,167.5633,167.7911,64481.0
2019-10-29 15:30:00,176.77,176.79,176.69,176.75,67448.0,167.7721,167.7911,167.6962,167.7531,67448.0
2019-10-29 15:35:00,176.76,176.78,176.64,176.66,85816.0,167.7626,167.7816,167.6487,167.6677,85816.0
2019-10-29 15:40:00,176.67,176.8,176.62,176.78,72283.0,167.6772,167.8006,167.6298,167.7816,72283.0
2019-10-29 15:45:00,176.78,176.78,176.35,176.57,105494.0,167.7816,167.7816,167.3735,167.5823,105494.0
2019-10-29 15:50:00,176.58,176.74,176.56,176.7,119593.0,167.5918,167.7436,167.5728,167.7057,119593.0
2019-10-29 15:55:00,176.7,177.0,176.7,176.9,242641.0,167.7057,167.9904,167.7057,167.8955,242641.0
2019-10-30 09:30:00,175.42,176.45,175.26,175.97,564958.0,166.4908,167.4684,166.339,167.0128,564958.0
2019-10-30 09:35:00,175.98,176.4,175.81,175.98,186695.0,167.0223,167.4209,166.861,167.0223,186695.0
2019-10-30 09:40:00,175.97,176.21,175.45,175.7,161824.0,167.0128,167.2406,166.5193,166.7566,161824.0
2019-10-30 09:45:00,175.7,176.35,175.67,176.1,97641.0,166.7566,167.3735,166.7281,167.1362,97641.0
2019-10-30 09:50:00,176.07,176.6,176.07,176.43,122505.0,167.1077,167.6108,167.1077,167.4494,122505.0
2019-10-30 09:55:00,176.44,176.44,176.05,176.05,69905.0,167.4589,167.4589,167.0888,167.0888,69905.0
2019-10-30 10:00:00,176.08,176.2,175.26,175.69,157405.0,167.1172,167.2311,166.339,166.7471,157405.0
2019-10-30 10:05:00,175.67,176.04,175.6,175.61,80470.0,166.7281,167.0793,166.6617,166.6712,80470.0
2019-10-30 10:10:00,175.67,176.26,175.67,175.97,58560.0,166.7281,167.2881,166.7281,167.0128,58560.0
2019-10-30 10:15:00,175.98,176.03,175.57,175.99,106520.0,167.0223,167.0698,166.6332,167.0318,106520.0
2019-10-30 10:20:00,175.98,176.15,175.83,175.89,35169.0,167.0223,167.1837,166.88,166.9369,35169.0
2019-10-30 10:25:00,175.89,176.08,175.73,175.81,76077.0,166.9369,167.1172,166.7851,166.861,76077.0
2019-10-30 10:30:00,175.8,175.81,175.5,175.71,67891.0,166.8515,166.861,166.5668,166.7661,67891.0
2019-10-30 10:35:00,175.73,175.91,175.71,175.77,31502.0,166.7851,166.9559,166.7661,166.823,31502.0
2019-10-30 10:40:00,175.81,175.81,175.42,175.53,59745.0,166.861,166.861,166.4908,166.5952,59745.0
2019-10-30 10:45:00,175.54,175.72,175.49,175.58,50941.0,166.6047,166.7756,166.5573,166.6427,50941.0
2019-10-30 10:50:00,175.61,175.9,175.61,175.81,132774.0,166.6712,166.9464,166.6712,166.861,132774.0
2019-10-30 10:55:00,175.78,175.82,175.56,175.82,45359.0,166.8325,166.8705,166.6237,166.8705,45359.0
2019-10-30 11:00:00,175.85,175.87,175.4,175.43,68915.0,166.8989,166.9179,166.4719,166.5003,68915.0
2019-10-30 11:05:00,175.43,175.44,175.11,175.15,96993.0,166.5003,166.5098,166.1966,166.2346,96993.0
2019-10-30 11:10:00,175.15,175.46,175.06,175.08,76977.0,166.2346,166.5288,166.1492,166.1681,76977.0
2019-10-30 11:15:00,175.06,175.19,175.04,175.1,47077.0,166.1492,166.2725,166.1302,166.1871,47077.0
2019-10-30 11:20:00,175.09,175.16,174.94,174.97,125334.0,166.1776,166.2441,166.0353,166.0637,125334.0
2019-10-30 11:25:00,174.96,175.16,174.94,175.04,108672.0,166.0542,166.2441,166.0353,166.1302,108672.0
2019-10-30 11:30:00,175.03,175.04,174.57,174.64,111081.0,166.1207,166.1302,165.6841,165.7505,111081.0
2019-10-30 11:35:00,174.65,174.66,174.43,174.48,84351.0,165.76,165.7695,165.5512,165.5987,84351.0
2019-10-30 11:40:00,174.47,174.47,173.93,173.99,154826.0,165.5892,165.5892,165.0767,165.1336,154826.0
2019-10-30 11:45:00,173.99,174.17,173.97,174.02,147468.0,165.1336,165.3045,165.1146,165.1621,147468.0
2019-10-30 11:50:00,174.03,174.5,174.03,174.45,89760.0,165.1716,165.6177,165.1716,165.5702,89760.0
2019-10-30 11:55:00,174.47,174.59,174.44,174.58,61172.0,165.5892,165.7031,165.5607,165.6936,61172.0
2019-10-30 12:00:00,174.57,174.59,174.19,174.33,67364.0,165.6841,165.7031,165.3234,165.4563,67364.0
2019-10-30 12:05:00,174.33,174.43,174.2,174.27,40772.0,165.4563,165.5512,165.3329,165.3994,40772.0
2019-10-30 12:10:00,174.29,174.86,174.29,174.71,76780.0,165.4184,165.9593,165.4184,165.817,76780.0
2019-10-30 12:15:00,174.68,174.69,174.43,174.69,43005.0,165.7885,165.798,165.5512,165.798,43005.0
2019-10-30 12:20:00,174.68,174.82,174.62,174.8,31209.0,165.7885,165.9214,165.7316,165.9024,31209.0
2019-10-30 12:25:00,174.77,175.06,174.75,174.96,58198.0,165.8739,166.1492,165.8549,166.0542,58198.0
2019-10-30 12:30:00,174.98,175.19,174.98,175.12,60251.0,166.0732,166.2725,166.0732,166.2061,60251.0
2019-10-30 12:35:00,175.13,175.25,175.07,175.18,76051.0,166.2156,166.3295,166.1586,166.263,76051.0
2019-10-30 12:40:00,175.2,175.27,175.09,175.15,37273.0,166.282,166.3485,166.1776,166.2346,37273.0
2019-10-30 12:45:00,175.18,175.18,175.02,175.04,29746.0,166.263,166.263,166.1112,166.1302,29746.0
2019-10-30 12:50:00,175.06,175.17,175.02,175.12,39765.0,166.1492,166.2536,166.1112,166.2061,39765.0
2019-10-30 12:55:00,175.13,175.2,174.96,175.1,35548.0,166.2156,166.282,166.0542,166.1871,35548.0
2019-10-30 13:00:00,175.14,175.41,175.13,175.41,37488.0,166.2251,166.4813,166.2156,166.4813,37488.0
2019-10-30 13:05:00,175.4,175.48,175.31,175.47,35722.0,166.4719,166.5478,166.3864,166.5383,35722.0
2019-10-30 13:10:00,175.48,175.59,175.41,175.55,39837.0,166.5478,166.6522,166.4813,166.6142,39837.0
2019-10-30 13:15:00,175.53,175.68,175.53,175.64,44494.0,166.5952,166.7376,166.5952,166.6996,44494.0
2019-10-30 13:20:00,175.66,175.74,175.59,175.66,50557.0,166.7186,166.7945,166.6522,166.7186,50557.0
2019-10-30 13:25:00,175.66,175.7,175.54,175.56,38967.0,166.7186,166.7566,166.6047,166.6237,38967.0
2019-10-30 13:30:00,175.59,175.63,175.44,175.5,26442.0,166.6522,166.6901,166.5098,166.5668,26442.0
2019-10-30 13:35:00,175.51,175.53,175.34,175.45,17076.0,166.5763,166.5952,166.4149,166.5193,17076.0
2019-10-30 13:40:00,175.45,175.55,175.43,175.51,44017.0,166.5193,166.6142,166.5003,166.5763,44017.0
2019-10-30 13:45:00,175.49,175.73,175.43,175.52,45975.0,166.5573,166.7851,166.5003,166.5857,45975.0
2019-10-30 13:50:00,175.5,175.67,175.45,175.5,53569.0,166.5668,166.7281,166.5193,166.5668,53569.0
2019-10-30 13:55:00,175.52,175.53,175.25,175.31,46987.0,166.5857,166.5952,166.3295,166.3864,46987.0
2019-10-30 14:00:00,175.21,175.38,174.84,175.22,40343.0,166.2915,166.4529,165.9404,166.301,40343.0
2019-10-30 14:05:00,175.28,175.45,175.12,175.41,25941.0,166.358,166.5193,166.2061,166.4813,25941.0
2019-10-30 14:10:00,175.45,176.05,175.45,175.99,72786.0,166.5193,167.0888,166.5193,167.0318,72786.0
2019-10-30 14:15:00,176.02,176.14,175.99,176.05,42776.0,167.0603,167.1742,167.0318,167.0888,42776.0
2019-10-30 14:20:00,176.08,176.09,175.74,175.76,34657.0,167.1172,167.1267,166.7945,166.8135,34657.0
2019-10-30 14:25:00,175.77,175.89,175.72,175.81,105197.0,166.823,166.9369,166.7756,166.861,105197.0
2019-10-30 14:30:00,175.85,176.18,175.6,175.63,63296.0,166.8989,167.2121,166.6617,166.6901,63296.0
2019-10-30 14:35:00,175.59,175.91,175.56,175.64,51940.0,166.6522,166.9559,166.6237,166.6996,51940.0
2019-10-30 14:40:00,175.69,175.99,175.57,175.93,37228.0,166.7471,167.0318,166.6332,166.9749,37228.0
2019-10-30 14:45:00,175.92,176.06,175.89,176.02,42730.0,166.9654,167.0983,166.9369,167.0603,42730.0
2019-10-30 14:50:00,176.03,176.26,176.03,176.15,53709.0,167.0698,167.2881,167.0698,167.1837,53709.0
2019-10-30 14:55:00,176.17,177.44,176.17,177.24,776493.0,167.2027,168.408,167.2027,168.2182,776493.0
2019-10-30 15:00:00,177.23,177.83,177.08,177.44,372892.0,168.2087,168.7782,168.0663,168.408,372892.0
2019-10-30 15:05:00,177.46,177.61,176.82,176.89,173651.0,168.427,168.5694,167.8196,167.886,173651.0
2019-10-30 15:10:00,176.88,177.18,176.81,176.92,121673.0,167.8765,168.1612,167.8101,167.9145,121673.0
2019-10-30 15:15:00,176.89,177.05,176.69,176.97,85078.0,167.886,168.0379,167.6962,167.9619,85078.0
2019-10-30 15:20:00,176.98,177.28,176.75,177.27,152453.0,167.9714,168.2562,167.7531,168.2467,152453.0
2019-10-30 15:25:00,177.28,177.42,177.0,177.05,124521.0,168.2562,168.389,167.9904,168.0379,124521.0
2019-10-30 15:30:00,177.04,177.14,176.86,177.02,110063.0,168.0284,168.1233,167.8575,168.0094,110063.0
2019-10-30 15:35:00,177.0,177.06,176.76,176.87,74101.0,167.9904,168.0474,167.7626,167.867,74101.0
2019-10-30 15:40:00,176.86,177.32,176.86,177.04,166425.0,167.8575,168.2941,167.8575,168.0284,166425.0
2019-10-30 15:45:00,177.04,177.2,177.03,177.2,119693.0,168.0284,168.1802,168.0189,168.1802,119693.0
2019-10-30 15:50:00,177.22,177.49,177.21,177.45,185359.0,168.1992,168.4555,168.1897,168.4175,185359.0
2019-10-30 15:55:00,177.45,177.88,177.27,177.63,522959.0,168.4175,168.8256,168.2467,168.5883,522959.0
2019-10-31 09:30:00,179.16,179.24,177.6,178.55,639101.0,170.0405,170.1164,168.5599,169.4615,639101.0
2019-10-31 09:35:00,178.57,178.97,177.14,177.2,227858.0,169.4805,169.8601,168.1233,168.1802,227858.0
2019-10-31 09:40:00,177.26,177.29,176.39,176.41,220905.0,168.2372,168.2656,167.4115,167.4304,220905.0
2019-10-31 09:45:00,176.31,177.16,176.26,176.66,162739.0,167.3355,168.1423,167.2881,167.6677,162739.0
2019-10-31 09:50:00,176.69,177.21,176.31,176.94,182888.0,167.6962,168.1897,167.3355,167.9335,182888.0
2019-10-31 09:55:00,176.95,177.06,176.55,176.97,129029.0,167.943,168.0474,167.5633,167.9619,129029.0
2019-10-31 10:00:00,176.97,176.98,176.3,176.91,222611.0,167.9619,167.9714,167.326,167.905,222611.0
2019-10-31 10:05:00,176.91,176.92,176.44,176.67,163342.0,167.905,167.9145,167.4589,167.6772,163342.0
2019-10-31 10:10:00,176.67,176.7,176.33,176.49,141515.0,167.6772,167.7057,167.3545,167.5064,141515.0
2019-10-31 10:15:00,176.44,176.77,176.33,176.49,168325.0,167.4589,167.7721,167.3545,167.5064,168325.0
2019-10-31 10:20:00,176.48,176.62,175.61,175.68,214879.0,167.4969,167.6298,166.6712,166.7376,214879.0
2019-10-31 10:25:00,175.69,176.13,175.67,175.88,139436.0,166.7471,167.1647,166.7281,166.9274,139436.0
2019-10-31 10:30:00,175.87,175.89,175.54,175.83,168079.0,166.9179,166.9369,166.6047,166.88,168079.0
2019-10-31 10:35:00,175.83,176.11,175.74,175.82,99105.0,166.88,167.1457,166.7945,166.8705,99105.0
2019-10-31 10:40:00,175.83,176.68,175.81,176.66,127424.0,166.88,167.6867,166.861,167.6677,127424.0
2019-10-31 10:45:00,176.66,176.68,176.09,176.15,77501.0,167.6677,167.6867,167.1267,167.1837,77501.0
2019-10-31 10:50:00,176.18,176.47,176.17,176.45,59258.0,167.2121,167.4874,167.2027,167.4684,59258.0
2019-10-31 10:55:00,176.45,176.93,176.37,176.66,114638.0,167.4684,167.924,167.3925,167.6677,114638.0
2019-10-31 11:00:00,176.68,177.29,176.64,177.28,131054.0,167.6867,168.2656,167.6487,168.2562,131054.0
2019-10-31 11:05:00,177.26,177.78,177.22,177.62,143032.0,168.2372,168.7307,168.1992,168.5788,143032.0
2019-10-31 11:10:00,177.61,177.68,177.22,177.34,97235.0,168.5694,168.6358,168.1992,168.3131,97235.0
2019-10-31 11:15:00,177.34,177.68,176.98,177.21,161939.0,168.3131,168.6358,167.9714,168.1897,161939.0
2019-10-31 11:20:00,177.22,177.32,177.01,177.2,79719.0,168.1992,168.2941,167.9999,168.1802,79719.0
2019-10-31 11:25:00,177.2,177.28,176.91,177.02,107354.0,168.1802,168.2562,167.905,168.0094,107354.0
2019-10-31 11:30:00,177.02,177.28,177.01,177.15,68934.0,168.0094,168.2562,167.9999,168.1328,68934.0
2019-10-31 11:35:00,177.17,177.17,176.8,177.0,64964.0,168.1518,168.1518,167.8006,167.9904,64964.0
2019-10-31 11:40:00,176.98,177.01,176.5,176.63,95146.0,167.9714,167.9999,167.5159,167.6392,95146.0
2019-10-31 11:45:00,176.61,176.68,176.32,176.45,110453.0,167.6203,167.6867,167.345,167.4684,110453.0
2019-10-31 11:50:00,176.45,176.92,176.43,176.92,73165.0,167.4684,167.9145,167.4494,167.9145,73165.0
2019-10-31 11:55:00,176.9,177.13,176.68,176.68,93921.0,167.8955,168.1138,167.6867,167.6867,93921.0
2019-10-31 12:00:00,176.7,176.75,176.38,176.38,47577.0,167.7057,167.7531,167.402,167.402,47577.0
2019-10-31 12:05:00,176.39,176.49,176.3,176.35,84822.0,167.4115,167.5064,167.326,167.3735,84822.0
2019-10-31 12:10:00,176.34,176.35,176.18,176.28,53625.0,167.364,167.3735,167.2121,167.3071,53625.0
2019-10-31 12:15:00,176.29,176.29,176.1,176.13,65028.0,167.3165,167.3165,167.1362,167.1647,65028.0
2019-10-31 12:20:00,176.11,176.2,175.99,176.08,96586.0,167.1457,167.2311,167.0318,167.1172,96586.0
2019-10-31 12:25:00,176.07,176.16,175.96,176.0,66543.0,167.1077,167.1932,167.0033,167.0413,66543.0
2019-10-31 12:30:00,175.97,176.13,175.89,175.98,128237.0,167.0128,167.1647,166.9369,167.0223,128237.0
2019-10-31 12:35:00,175.99,176.11,175.87,175.9,69123.0,167.0318,167.1457,166.9179,166.9464,69123.0
2019-10-31 12:40:00,175.89,175.9,175.69,175.77,126185.0,166.9369,166.9464,166.7471,166.823,126185.0
2019-10-31 12:45:00,175.78,175.82,175.71,175.8,77031.0,166.8325,166.8705,166.7661,166.8515,77031.0
2019-10-31 12:50:00,175.81,175.81,175.61,175.63,65263.0,166.861,166.861,166.6712,166.6901,65263.0
2019-10-31 12:55:00,175.63,175.71,175.55,175.57,71610.0,166.6901,166.7661,166.6142,166.6332,71610.0
2019-10-31 13:00:00,175.56,175.82,175.5,175.82,81707.0,166.6237,166.8705,166.5668,166.8705,81707.0
2019-10-31 13:05:00,175.83,176.01,175.82,175.91,125852.0,166.88,167.0508,166.8705,166.9559,125852.0
2019-10-31 13:10:00,175.9,175.95,175.61,175.8,94045.0,166.9464,166.9939,166.6712,166.8515,94045.0
2019-10-31 13:15:00,175.81,175.91,175.79,175.88,82679.0,166.861,166.9559,166.842,166.9274,82679.0
2019-10-31 13:20:00,175.91,176.0,175.82,175.89,80323.0,166.9559,167.0413,166.8705,166.9369,80323.0
2019-10-31 13:25:00,175.9,176.12,175.87,176.09,62684.0,166.9464,167.1552,166.9179,167.1267,62684.0
2019-10-31 13:30:00,176.09,176.4,176.04,176.24,95249.0,167.1267,167.4209,167.0793,167.2691,95249.0
2019-10-31 13:35:00,176.24,176.43,176.15,176.39,66422.0,167.2691,167.4494,167.1837,167.4115,66422.0
2019-10-31 13:40:00,176.39,176.4,176.19,176.26,62815.0,167.4115,167.4209,167.2216,167.2881,62815.0
2019-10-31 13:45:00,176.25,176.39,176.25,176.38,68283.0,167.2786,167.4115,167.2786,167.402,68283.0
2019-10-31 13:50:00,176.38,176.47,176.31,176.31,60273.0,167.402,167.4874,167.3355,167.3355,60273.0
2019-10-31 13:55:00,176.32,176.33,176.22,176.3,69209.0,167.345,167.3545,167.2501,167.326,69209.0
2019-10-31 14:00:00,176.28,176.28,175.74,175.8,366914.0,167.3071,167.3071,166.7945,166.8515,366914.0
2019-10-31 14:05:00,175.79,176.12,175.74,176.09,215108.0,166.842,167.1552,166.7945,167.1267,215108.0
2019-10-31 14:10:00,176.09,176.57,176.01,176.35,129124.0,167.1267,167.5823,167.0508,167.3735,129124.0
2019-10-31 14:15:00,176.36,176.37,176.1,176.11,97865.0,167.383,167.3925,167.1362,167.1457,97865.0
2019-10-31 14:20:00,176.12,176.18,176.01,176.15,87280.0,167.1552,167.2121,167.0508,167.1837,87280.0
2019-10-31 14:25:00,176.17,176.24,176.0,176.06,166710.0,167.2027,167.2691,167.0413,167.0983,166710.0
2019-10-31 14:30:00,176.08,176.33,176.03,176.27,122657.0,167.1172,167.3545,167.0698,167.2976,122657.0
2019-10-31 14:35:00,176.28,176.34,176.06,176.13,70601.0,167.3071,167.364,167.0983,167.1647,70601.0
2019-10-31 14:40:00,176.12,176.21,176.01,176.2,107115.0,167.1552,167.2406,167.0508,167.2311,107115.0
2019-10-31 14:45:00,176.2,176.22,175.93,176.02,73432.0,167.2311,167.2501,166.9749,167.0603,73432.0
2019-10-31 14:50:00,176.02,176.05,175.79,176.0,138110.0,167.0603,167.0888,166.842,167.0413,138110.0
2019-10-31 14:55:00,175.99,176.06,175.87,175.97,105103.0,167.0318,167.0983,166.9179,167.0128,105103.0
2019-10-31 15:00:00,175.98,176.01,175.75,175.86,90336.0,167.0223,167.0508,166.804,166.9084,90336.0
2019-10-31 15:05:00,175.85,175.99,175.8,175.99,125183.0,166.8989,167.0318,166.8515,167.0318,125183.0
2019-10-31 15:10:00,175.99,176.02,175.86,175.98,129162.0,167.0318,167.0603,166.9084,167.0223,129162.0
2019-10-31 15:15:00,175.99,176.02,175.91,175.93,93723.0,167.0318,167.0603,166.9559,166.9749,93723.0
2019-10-31 15:20:00,175.94,176.04,175.89,175.96,130429.0,166.9844,167.0793,166.9369,167.0033,130429.0
2019-10-31 15:25:00,175.96,176.33,175.96,176.24,137502.0,167.0033,167.3545,167.0033,167.2691,137502.0
2019-10-31 15:30:00,176.22,176.64,176.2,176.58,161414.0,167.2501,167.6487,167.2311,167.5918,161414.0
2019-10-31 15:35:00,176.57,176.87,176.52,176.73,231709.0,167.5823,167.867,167.5348,167.7342,231709.0
2019-10-31 15:40:00,176.73,176.85,176.62,176.63,139394.0,167.7342,167.848,167.6298,167.6392,139394.0
2019-10-31 15:45:00,176.63,176.84,176.59,176.77,193386.0,167.6392,167.8386,167.6013,167.7721,193386.0
2019-10-31 15:50:00,176.78,177.21,176.67,177.14,362616.0,167.7816,168.1897,167.6772,168.1233,362616.0
2019-10-31 15:55:00,177.13,177.15,176.33,176.57,876937.0,168.1138,168.1328,167.3545,167.5823,876937.0
2019-11-01 09:30:00,179.01,179.84,177.5,178.78,1637547.0,169.8981,170.6858,168.465,169.6798,1637547.0
2019-11-01 09:35:00,178.76,179.0,177.27,178.84,778080.0,169.6608,169.8886,168.2467,169.7367,778080.0
2019-11-01 09:40:00,178.86,179.19,178.01,178.32,633593.0,169.7557,170.0689,168.949,169.2432,633593.0
2019-11-01 09:45:00,178.28,178.88,178.06,178.71,441831.0,169.2053,169.7747,168.9965,169.6134,441831.0
2019-11-01 09:50:00,178.71,179.82,178.52,179.47,622996.0,169.6134,170.6669,169.433,170.3347,622996.0
2019-11-01 09:55:00,179.49,180.66,179.33,180.66,1109864.0,170.3537,171.4641,170.2018,171.4641,1109864.0
2019-11-01 10:00:00,180.62,181.3,180.53,181.1,813284.0,171.4261,172.0715,171.3407,171.8817,813284.0
2019-11-01 10:05:00,181.07,182.0,180.8,181.94,973872.0,171.8532,172.7359,171.597,172.679,973872.0
2019-11-01 10:10:00,181.96,182.12,180.83,181.1,975658.0,172.6979,172.8498,171.6255,171.8817,975658.0
2019-11-01 10:15:00,181.1,181.31,180.07,180.18,459608.0,171.8817,172.081,170.9041,171.0085,459608.0
2019-11-01 10:20:00,180.16,180.38,179.16,179.28,555801.0,170.9896,171.1984,170.0405,170.1544,555801.0
2019-11-01 10:25:00,179.3,179.69,178.63,179.04,488138.0,170.1733,170.5435,169.5374,169.9266,488138.0
2019-11-01 10:30:00,179.04,179.41,178.7,178.92,342909.0,169.9266,170.2777,169.6039,169.8127,342909.0
2019-11-01 10:35:00,178.89,179.56,178.54,179.32,343880.0,169.7842,170.4201,169.452,170.1923,343880.0
2019-11-01 10:40:00,179.31,179.39,178.9,179.06,182607.0,170.1828,170.2588,169.7937,169.9456,182607.0
2019-11-01 10:45:00,179.06,179.35,178.78,179.04,277767.0,169.9456,170.2208,169.6798,169.9266,277767.0
2019-11-01 10:50:00,179.04,179.57,179.0,179.03,187687.0,169.9266,170.4296,169.8886,169.9171,187687.0
2019-11-01 10:55:00,179.02,179.3,178.79,179.0,266733.0,169.9076,170.1733,169.6893,169.8886,266733.0
2019-11-01 11:00:00,179.02,179.11,178.71,179.05,269681.0,169.9076,169.993,169.6134,169.9361,269681.0
2019-11-01 11:05:00,179.05,179.3,178.86,178.99,317750.0,169.9361,170.1733,169.7557,169.8791,317750.0
2019-11-01 11:10:00,178.98,179.1,178.83,178.98,185553.0,169.8696,169.9835,169.7273,169.8696,185553.0
2019-11-01 11:15:00,178.99,179.37,178.95,179.24,218390.0,169.8791,170.2398,169.8411,170.1164,218390.0
2019-11-01 11:20:00,179.23,179.29,178.68,178.72,208890.0,170.1069,170.1638,169.5849,169.6229,208890.0
2019-11-01 11:25:00,178.73,179.23,178.67,179.13,210429.0,169.6323,170.1069,169.5754,170.012,210429.0
2019-11-01 11:30:00,179.18,179.32,178.84,179.21,158899.0,170.0594,170.1923,169.7367,170.0879,158899.0
2019-11-01 11:35:00,179.19,179.58,179.16,179.47,186203.0,170.0689,170.4391,170.0405,170.3347,186203.0
2019-11-01 11:40:00,179.45,179.49,178.87,179.07,109285.0,170.3157,170.3537,169.7652,169.955,109285.0
2019-11-01 11:45:00,179.08,179.16,178.65,178.7,165452.0,169.9645,170.0405,169.5564,169.6039,165452.0
2019-11-01 11:50:00,178.72,178.83,178.05,178.26,251326.0,169.6229,169.7273,168.987,169.1863,251326.0
2019-11-01 11:55:00,178.24,178.29,177.85,178.2,523568.0,169.1673,169.2147,168.7971,169.1293,523568.0
2019-11-01 12:00:00,178.18,178.3,177.0,177.09,398866.0,169.1103,169.2242,167.9904,168.0758,398866.0
2019-11-01 12:05:00,177.1,177.28,176.39,176.89,498684.0,168.0853,168.2562,167.4115,167.886,498684.0
2019-11-01 12:10:00,176.89,177.01,176.62,176.74,229069.0,167.886,167.9999,167.6298,167.7436,229069.0
2019-11-01 12:15:00,176.75,176.95,176.32,176.92,229064.0,167.7531,167.943,167.345,167.9145,229064.0
2019-11-01 12:20:00,176.96,177.22,176.7,176.99,155367.0,167.9524,168.1992,167.7057,167.9809,155367.0
2019-11-01 12:25:00,176.95,177.17,176.62,177.13,130819.0,167.943,168.1518,167.6298,168.1138,130819.0
2019-11-01 12:30:00,177.1,177.47,177.08,177.43,208696.0,168.0853,168.4365,168.0663,168.3985,208696.0
2019-11-01 12:35:00,177.42,177.45,176.96,177.03,91380.0,168.389,168.4175,167.9524,168.0189,91380.0
2019-11-01 12:40:00,177.02,177.3,176.96,177.03,49607.0,168.0094,168.2751,167.9524,168.0189,49607.0
2019-11-01 12:45:00,177.04,177.08,176.63,176.66,115313.0,168.0284,168.0663,167.6392,167.6677,115313.0
2019-11-01 12:50:00,176.66,176.98,176.53,176.85,115554.0,167.6677,167.9714,167.5443,167.848,115554.0
2019-11-01 12:55:00,176.87,177.23,176.84,177.19,124757.0,167.867,168.2087,167.8386,168.1707,124757.0
2019-11-01 13:00:00,177.18,177.69,177.08,177.58,184462.0,168.1612,168.6453,168.0663,168.5409,184462.0
2019-11-01 13:05:00,177.58,177.69,177.32,177.32,90771.0,168.5409,168.6453,168.2941,168.2941,90771.0
2019-11-01 13:10:00,177.33,177.55,177.16,177.5,102110.0,168.3036,168.5124,168.1423,168.465,102110.0
2019-11-01 13:15:00,177.5,177.94,177.46,177.84,132276.0,168.465,168.8826,168.427,168.7877,132276.0
2019-11-01 13:20:00,177.85,177.93,177.51,177.66,122477.0,168.7971,168.8731,168.4744,168.6168,122477.0
2019-11-01 13:25:00,177.67,177.78,177.61,177.66,164027.0,168.6263,168.7307,168.5694,168.6168,164027.0
2019-11-01 13:30:00,177.64,177.84,177.54,177.68,122766.0,168.5978,168.7877,168.5029,168.6358,122766.0
2019-11-01 13:35:00,177.68,177.92,177.65,177.92,91040.0,168.6358,168.8636,168.6073,168.8636,91040.0
2019-11-01 13:40:00,177.89,177.9,177.58,177.59,84490.0,168.8351,168.8446,168.5409,168.5504,84490.0
2019-11-01 13:45:00,177.63,177.63,177.37,177.52,113283.0,168.5883,168.5883,168.3416,168.4839,113283.0
2019-11-01 13:50:00,177.53,177.73,177.5,177.72,68967.0,168.4934,168.6832,168.465,168.6738,68967.0
2019-11-01 13:55:00,177.7,177.78,177.46,177.48,63122.0,168.6548,168.7307,168.427,168.446,63122.0
2019-11-01 14:00:00,177.5,177.58,177.11,177.19,112121.0,168.465,168.5409,168.0948,168.1707,112121.0
2019-11-01 14:05:00,177.18,177.2,177.02,177.03,82570.0,168.1612,168.1802,168.0094,168.0189,82570.0
2019-11-01 14:10:00,177.03,177.29,177.02,177.19,91086.0,168.0189,168.2656,168.0094,168.1707,91086.0
2019-11-01 14:15:00,177.22,177.3,177.09,177.24,83056.0,168.1992,168.2751,168.0758,168.2182,83056.0
2019-11-01 14:20:00,177.24,177.3,177.06,177.06,98442.0,168.2182,168.2751,168.0474,168.0474,98442.0
2019-11-01 14:25:00,177.09,177.23,176.91,177.22,115736.0,168.0758,168.2087,167.905,168.1992,115736.0
2019-11-01 14:30:00,177.22,177.3,177.04,177.04,103338.0,168.1992,168.2751,168.0284,168.0284,103338.0
2019-11-01 14:35:00,176.97,177.15,176.76,177.03,130651.0,167.9619,168.1328,167.7626,168.0189,130651.0
2019-11-01 14:40:00,177.04,177.18,176.9,176.99,112198.0,168.0284,168.1612,167.8955,167.9809,112198.0
2019-11-01 14:45:00,177.0,177.21,176.97,177.21,79806.0,167.9904,168.1897,167.9619,168.1897,79806.0
2019-11-01 14:50:00,177.21,177.26,176.91,177.0,112914.0,168.1897,168.2372,167.905,167.9904,112914.0
2019-11-01 14:55:00,177.0,177.12,176.84,176.84,156839.0,167.9904,168.1043,167.8386,167.8386,156839.0
2019-11-01 15:00:00,176.85,177.25,176.85,177.05,112002.0,167.848,168.2277,167.848,168.0379,112002.0
2019-11-01 15:05:00,177.04,177.18,177.01,177.08,56244.0,168.0284,168.1612,167.9999,168.0663,56244.0
2019-11-01 15:10:00,177.07,177.13,176.96,177.06,78278.0,168.0568,168.1138,167.9524,168.0474,78278.0
2019-11-01 15:15:00,177.06,177.2,177.0,177.09,101804.0,168.0474,168.1802,167.9904,168.0758,101804.0
2019-11-01 15:20:00,177.09,177.11,176.84,176.9,127725.0,168.0758,168.0948,167.8386,167.8955,127725.0
2019-11-01 15:25:00,176.9,176.9,176.68,176.77,151327.0,167.8955,167.8955,167.6867,167.7721,151327.0
2019-11-01 15:30:00,176.76,177.0,176.72,176.94,119750.0,167.7626,167.9904,167.7247,167.9335,119750.0
2019-11-01 15:35:00,176.94,177.07,176.75,176.82,120973.0,167.9335,168.0568,167.7531,167.8196,120973.0
2019-11-01 15:40:00,176.81,176.83,176.53,176.56,204291.0,167.8101,167.8291,167.5443,167.5728,204291.0
2019-11-01 15:45:00,176.58,176.62,176.1,176.24,364902.0,167.5918,167.6298,167.1362,167.2691,364902.0
2019-11-01 15:50:00,176.25,176.76,176.06,176.64,421684.0,167.2786,167.7626,167.0983,167.6487,421684.0
2019-11-01 15:55:00,176.66,176.71,176.13,176.44,762272.0,167.6677,167.7152,167.1647,167.4589,762272.0
2019-11-04 09:30:00,180.66,180.83,178.3,180.58,1963649.0,171.4641,171.6255,169.2242,171.3882,1963649.0
2019-11-04 09:35:00,180.54,181.89,179.91,180.87,1618952.0,171.3502,172.6315,170.7523,171.6634,1618952.0
2019-11-04 09:40:00,180.9,181.97,180.4,181.17,1204492.0,171.6919,172.7074,171.2173,171.9481,1204492.0
2019-11-04 09:45:00,181.13,182.0,181.11,181.8,1278351.0,171.9102,172.7359,171.8912,172.5461,1278351.0
2019-11-04 09:50:00,181.8,182.37,181.32,182.27,1535141.0,172.5461,173.0871,172.0905,172.9922,1535141.0
2019-11-04 09:55:00,182.25,182.4,181.33,181.74,936356.0,172.9732,173.1155,172.1,172.4891,936356.0
2019-11-04 10:00:00,181.73,181.84,180.36,180.69,827560.0,172.4796,172.584,171.1794,171.4926,827560.0
2019-11-04 10:05:00,180.7,180.9,180.07,180.16,743173.0,171.5021,171.6919,170.9041,170.9896,743173.0
2019-11-04 10:10:00,180.12,181.05,180.12,180.83,617216.0,170.9516,171.8343,170.9516,171.6255,617216.0
2019-11-04 10:15:00,180.81,180.94,180.5,180.69,459071.0,171.6065,171.7299,171.3123,171.4926,459071.0
2019-11-04 10:20:00,180.71,180.82,180.3,180.77,437308.0,171.5116,171.616,171.1224,171.5685,437308.0
2019-11-04 10:25:00,180.78,181.49,180.71,181.49,277153.0,171.578,172.2519,171.5116,172.2519,277153.0
2019-11-04 10:30:00,181.49,181.75,181.31,181.71,290809.0,172.2519,172.4986,172.081,172.4607,290809.0
2019-11-04 10:35:00,181.72,181.74,180.95,181.25,319322.0,172.4702,172.4891,171.7393,172.0241,319322.0
2019-11-04 10:40:00,181.25,181.39,180.61,180.74,270034.0,172.0241,172.1569,171.4167,171.54,270034.0
2019-11-04 10:45:00,180.74,180.85,180.08,180.1,365311.0,171.54,171.6444,170.9136,170.9326,365311.0
2019-11-04 10:50:00,180.12,180.19,179.12,179.42,624536.0,170.9516,171.018,170.0025,170.2872,624536.0
2019-11-04 10:55:00,179.44,179.66,178.85,179.47,507479.0,170.3062,170.515,169.7462,170.3347,507479.0
2019-11-04 11:00:00,179.47,179.94,179.04,179.83,397031.0,170.3347,170.7808,169.9266,170.6764,397031.0
2019-11-04 11:05:00,179.86,180.21,179.6,180.1,451421.0,170.7048,171.037,170.4581,170.9326,451421.0
2019-11-04 11:10:00,180.1,180.43,179.95,180.12,382383.0,170.9326,171.2458,170.7902,170.9516,382383.0
2019-11-04 11:15:00,180.12,180.22,179.51,179.51,384573.0,170.9516,171.0465,170.3726,170.3726,384573.0
2019-11-04 11:20:00,179.5,179.67,179.16,179.23,396537.0,170.3632,170.5245,170.0405,170.1069,396537.0
2019-11-04 11:25:00,179.21,179.35,178.82,178.86,493088.0,170.0879,170.2208,169.7178,169.7557,493088.0
2019-11-04 11:30:00,178.83,178.95,178.36,178.55,482185.0,169.7273,169.8411,169.2812,169.4615,482185.0
2019-11-04 11:35:00,178.52,178.99,178.35,178.91,509608.0,169.433,169.8791,169.2717,169.8032,509608.0
2019-11-04 11:40:00,178.93,178.93,178.11,178.28,453802.0,169.8222,169.8222,169.0439,169.2053,453802.0
2019-11-04 11:45:00,178.27,178.73,178.02,178.68,442901.0,169.1958,169.6323,168.9585,169.5849,442901.0
2019-11-04 11:50:00,178.69,179.13,178.65,178.85,384923.0,169.5944,170.012,169.5564,169.7462,384923.0
2019-11-04 11:55:00,178.85,178.97,178.54,178.75,250147.0,169.7462,169.8601,169.452,169.6513,250147.0
2019-11-04 12:00:00,178.76,178.96,178.06,178.13,391497.0,169.6608,169.8506,168.9965,169.0629,391497.0
2019-11-04 12:05:00,178.16,178.57,178.14,178.46,111423.0,169.0914,169.4805,169.0724,169.3761,111423.0
2019-11-04 12:10:00,178.46,179.18,178.46,179.0,200923.0,169.3761,170.0594,169.3761,169.8886,200923.0
2019-11-04 12:15:00,178.98,179.23,178.91,179.11,113531.0,169.8696,170.1069,169.8032,169.993,113531.0
2019-11-04 12:20:00,179.13,179.33,179.07,179.25,80700.0,170.012,170.2018,169.955,170.1259,80700.0
2019-11-04 12:25:00,179.22,179.59,178.97,179.18,258311.0,170.0974,170.4486,169.8601,170.0594,258311.0
2019-11-04 12:30:00,179.15,179.72,178.25,179.08,360033.0,170.031,170.572,169.1768,169.9645,360033.0
2019-11-04 12:35:00,179.05,179.7,178.43,178.95,369901.0,169.9361,170.553,169.3476,169.8411,369901.0
2019-11-04 12:40:00,178.96,179.88,178.66,179.64,217618.0,169.8506,170.7238,169.5659,170.496,217618.0
2019-11-04 12:45:00,179.71,180.21,178.9,179.36,586633.0,170.5625,171.037,169.7937,170.2303,586633.0
2019-11-04 12:50:00,179.35,180.12,178.8,179.95,339831.0,170.2208,170.9516,169.6988,170.7902,339831.0
2019-11-04 12:55:00,179.96,180.32,179.06,179.42,631339.0,170.7997,171.1414,169.9456,170.2872,631339.0
2019-11-04 13:00:00,179.39,180.39,179.38,180.12,478828.0,170.2588,171.2079,170.2493,170.9516,478828.0
2019-11-04 13:05:00,180.05,180.19,179.18,179.64,554257.0,170.8852,171.018,170.0594,170.496,554257.0
2019-11-04 13:10:00,179.66,180.13,179.09,179.36,562593.0,170.515,170.9611,169.974,170.2303,562593.0
2019-11-04 13:15:00,179.43,179.89,179.18,179.36,503223.0,170.2967,170.7333,170.0594,170.2303,503223.0
2019-11-04 13:20:00,179.26,179.79,179.18,179.4,395247.0,170.1354,170.6384,170.0594,170.2682,395247.0
2019-11-04 13:25:00,179.43,179.64,179.4,179.59,63234.0,170.2967,170.496,170.2682,170.4486,63234.0
2019-11-04 13:30:00,179.58,179.58,179.15,179.34,152400.0,170.4391,170.4391,170.031,170.2113,152400.0
2019-11-04 13:35:00,179.36,179.85,179.29,179.52,152217.0,170.2303,170.6953,170.1638,170.3821,152217.0
2019-11-04 13:40:00,179.5,179.85,179.33,179.49,162118.0,170.3632,170.6953,170.2018,170.3537,162118.0
2019-11-04 13:45:00,179.49,179.75,179.26,179.57,214506.0,170.3537,170.6004,170.1354,170.4296,214506.0
2019-11-04 13:50:00,179.6,179.8,179.08,179.28,298123.0,170.4581,170.6479,169.9645,170.1544,298123.0
2019-11-04 13:55:00,179.3,179.39,179.07,179.27,87930.0,170.1733,170.2588,169.955,170.1449,87930.0
2019-11-04 14:00:00,179.27,179.79,179.07,179.64,331882.0,170.1449,170.6384,169.955,170.496,331882.0
2019-11-04 14:05:00,179.64,179.85,179.5,179.83,83932.0,170.496,170.6953,170.3632,170.6764,83932.0
2019-11-04 14:10:00,179.84,179.86,179.2,179.53,599095.0,170.6858,170.7048,170.0784,170.3916,599095.0
2019-11-04 14:15:00,179.54,180.07,179.52,179.89,232187.0,170.4011,170.9041,170.3821,170.7333,232187.0
2019-11-04 14:20:00,179.9,180.99,179.79,180.63,808788.0,170.7428,171.7773,170.6384,171.4356,808788.0
2019-11-04 14:25:00,180.59,180.85,180.31,180.7,259165.0,171.3977,171.6444,171.1319,171.5021,259165.0
2019-11-04 14:30:00,180.73,181.0,180.31,180.8,268184.0,171.5305,171.7868,171.1319,171.597,268184.0
2019-11-04 14:35:00,180.78,180.89,180.61,180.68,140575.0,171.578,171.6824,171.4167,171.4831,140575.0
2019-11-04 14:40:00,180.65,180.86,180.36,180.66,143997.0,171.4546,171.6539,171.1794,171.4641,143997.0
2019-11-04 14:45:00,180.69,180.95,180.6,180.71,161283.0,171.4926,171.7393,171.4072,171.5116,161283.0
2019-11-04 14:50:00,180.75,180.89,180.31,180.53,284331.0,171.5495,171.6824,171.1319,171.3407,284331.0
2019-11-04 14:55:00,180.54,180.85,180.46,180.47,134916.0,171.3502,171.6444,171.2743,171.2838,134916.0
2019-11-04 15:00:00,180.46,180.56,180.12,180.27,219908.0,171.2743,171.3692,170.9516,171.094,219908.0
2019-11-04 15:05:00,180.27,180.56,180.17,180.3,111044.0,171.094,171.3692,170.999,171.1224,111044.0
2019-11-04 15:10:00,180.31,180.64,180.19,180.44,237609.0,171.1319,171.4451,171.018,171.2553,237609.0
2019-11-04 15:15:00,180.44,180.52,179.8,179.97,282932.0,171.2553,171.3312,170.6479,170.8092,282932.0
2019-11-04 15:20:00,179.98,180.92,179.98,180.71,262437.0,170.8187,171.7109,170.8187,171.5116,262437.0
2019-11-04 15:25:00,180.67,180.8,180.06,180.33,426245.0,171.4736,171.597,170.8946,171.1509,426245.0
2019-11-04 15:30:00,180.34,180.65,180.27,180.64,160613.0,171.1604,171.4546,171.094,171.4451,160613.0
2019-11-04 15:35:00,180.65,181.0,180.61,180.76,482804.0,171.4546,171.7868,171.4167,171.559,482804.0
2019-11-04 15:40:00,180.77,181.3,180.48,181.13,538396.0,171.5685,172.0715,171.2933,171.9102,538396.0
2019-11-04 15:45:00,181.15,181.23,180.23,180.92,801138.0,171.9292,172.0051,171.056,171.7109,801138.0
2019-11-04 15:50:00,180.93,181.14,180.02,180.81,1163566.0,171.7204,171.9197,170.8567,171.6065,1163566.0
2019-11-04 15:55:00,180.81,180.86,179.05,179.63,2656163.0,171.6065,171.6539,169.9361,170.4865,2656163.0
2019-11-05 09:30:00,181.42,181.9,180.4,180.71,1265108.0,172.1854,172.641,171.2173,171.5116,1265108.0
2019-11-05 09:35:00,180.72,181.55,180.39,180.98,464472.0,171.5211,172.3088,171.2079,171.7678,464472.0
2019-11-05 09:40:00,180.96,181.04,180.38,181.02,345465.0,171.7488,171.8248,171.1984,171.8058,345465.0
2019-11-05 09:45:00,180.99,181.85,180.96,181.75,475887.0,171.7773,172.5935,171.7488,172.4986,475887.0
2019-11-05 09:50:00,181.75,182.5,181.73,182.48,679883.0,172.4986,173.2104,172.4796,173.1915,679883.0
2019-11-05 09:55:00,182.47,182.88,182.33,182.7,582649.0,173.182,173.5711,173.0491,173.4003,582649.0
2019-11-05 10:00:00,182.71,183.2,182.5,182.59,633836.0,173.4098,173.8748,173.2104,173.2959,633836.0
2019-11-05 10:05:00,182.62,182.63,181.82,182.14,332885.0,173.3243,173.3338,172.5651,172.8688,332885.0
2019-11-05 10:10:00,182.12,182.39,181.86,182.05,399961.0,172.8498,173.106,172.603,172.7834,399961.0
2019-11-05 10:15:00,182.04,182.74,182.04,182.29,316426.0,172.7739,173.4382,172.7739,173.0111,316426.0
2019-11-05 10:20:00,182.33,182.71,182.32,182.39,235732.0,173.0491,173.4098,173.0396,173.106,235732.0
2019-11-05 10:25:00,182.39,182.39,181.35,181.4,276196.0,173.106,173.106,172.119,172.1664,276196.0
2019-11-05 10:30:00,181.4,181.65,181.01,181.23,400233.0,172.1664,172.4037,171.7963,172.0051,400233.0
2019-11-05 10:35:00,181.23,181.43,181.03,181.29,298755.0,172.0051,172.1949,171.8153,172.062,298755.0
2019-11-05 10:40:00,181.28,181.71,181.15,181.28,364050.0,172.0525,172.4607,171.9292,172.0525,364050.0
2019-11-05 10:45:00,181.31,181.37,180.31,180.73,604285.0,172.081,172.138,171.1319,171.5305,604285.0
2019-11-05 10:50:00,180.74,181.15,180.6,180.98,220220.0,171.54,171.9292,171.4072,171.7678,220220.0
2019-11-05 10:55:00,180.98,181.45,180.84,181.39,249121.0,171.7678,172.2139,171.6349,172.1569,249121.0
2019-11-05 11:00:00,181.42,181.59,181.1,181.14,220034.0,172.1854,172.3468,171.8817,171.9197,220034.0
2019-11-05 11:05:00,181.13,181.67,181.11,181.5,217186.0,171.9102,172.4227,171.8912,172.2614,217186.0
2019-11-05 11:10:00,181.5,181.82,181.48,181.63,234455.0,172.2614,172.5651,172.2424,172.3847,234455.0
2019-11-05 11:15:00,181.65,181.79,181.46,181.7,254238.0,172.4037,172.5366,172.2234,172.4512,254238.0
2019-11-05 11:20:00,181.69,181.99,181.63,181.96,180908.0,172.4417,172.7264,172.3847,172.6979,180908.0
2019-11-05 11:25:00,181.96,182.19,181.92,182.08,249709.0,172.6979,172.9162,172.66,172.8118,249709.0
2019-11-05 11:30:00,182.08,182.28,181.92,182.0,201321.0,172.8118,173.0016,172.66,172.7359,201321.0
2019-11-05 11:35:00,182.0,182.1,181.88,181.91,150199.0,172.7359,172.8308,172.622,172.6505,150199.0
2019-11-05 11:40:00,181.9,181.91,181.52,181.69,184609.0,172.641,172.6505,172.2803,172.4417,184609.0
2019-11-05 11:45:00,181.69,181.71,181.26,181.35,175131.0,172.4417,172.4607,172.0336,172.119,175131.0
2019-11-05 11:50:00,181.37,181.44,181.08,181.12,199199.0,172.138,172.2044,171.8627,171.9007,199199.0
2019-11-05 11:55:00,181.12,181.23,180.82,180.93,239785.0,171.9007,172.0051,171.616,171.7204,239785.0
2019-11-05 12:00:00,180.94,181.24,180.9,181.18,196177.0,171.7299,172.0146,171.6919,171.9576,196177.0
2019-11-05 12:05:00,181.19,181.35,181.07,181.31,171961.0,171.9671,172.119,171.8532,172.081,171961.0
2019-11-05 12:10:00,181.33,181.49,181.23,181.43,124551.0,172.1,172.2519,172.0051,172.1949,124551.0
2019-11-05 12:15:00,181.45,181.69,181.43,181.48,140349.0,172.2139,172.4417,172.1949,172.2424,140349.0
2019-11-05 12:20:00,181.48,181.57,181.07,181.19,188263.0,172.2424,172.3278,171.8532,171.9671,188263.0
2019-11-05 12:25:00,181.21,181.22,180.86,181.18,239089.0,171.9861,171.9956,171.6539,171.9576,239089.0
2019-11-05 12:30:00,181.15,181.27,180.83,180.98,261920.0,171.9292,172.0431,171.6255,171.7678,261920.0
2019-11-05 12:35:00,180.98,181.13,180.81,180.84,194527.0,171.7678,171.9102,171.6065,171.6349,194527.0
2019-11-05 12:40:00,180.87,181.16,180.82,180.99,135048.0,171.6634,171.9387,171.616,171.7773,135048.0
2019-11-05 12:45:00,180.97,181.14,180.83,180.86,141256.0,171.7583,171.9197,171.6255,171.6539,141256.0
2019-11-05 12:50:00,180.84,181.03,180.8,180.99,107045.0,171.6349,171.8153,171.597,171.7773,107045.0
2019-11-05 12:55:00,180.97,181.07,180.89,180.99,117932.0,171.7583,171.8532,171.6824,171.7773,117932.0
2019-11-05 13:00:00,181.0,181.35,180.98,181.31,170597.0,171.7868,172.119,171.7678,172.081,170597.0
2019-11-05 13:05:00,181.31,181.5,181.11,181.17,183303.0,172.081,172.2614,171.8912,171.9481,183303.0
2019-11-05 13:10:00,181.17,181.44,181.04,181.33,194291.0,171.9481,172.2044,171.8248,172.1,194291.0
2019-11-05 13:15:00,181.29,181.43,181.18,181.21,112727.0,172.062,172.1949,171.9576,171.9861,112727.0
2019-11-05 13:20:00,181.17,181.33,181.02,181.03,95453.0,171.9481,172.1,171.8058,171.8153,95453.0
2019-11-05 13:25:00,181.05,181.19,181.01,181.1,93977.0,171.8343,171.9671,171.7963,171.8817,93977.0
2019-11-05 13:30:00,181.09,181.37,181.05,181.22,104362.0,171.8722,172.138,171.8343,171.9956,104362.0
2019-11-05 13:35:00,181.25,181.3,181.06,181.27,81949.0,172.0241,172.0715,171.8437,172.0431,81949.0
2019-11-05 13:40:00,181.28,181.31,181.1,181.13,65642.0,172.0525,172.081,171.8817,171.9102,65642.0
2019-11-05 13:45:00,181.13,181.24,180.92,181.02,133782.0,171.9102,172.0146,171.7109,171.8058,133782.0
2019-11-05 13:50:00,181.01,181.2,180.91,181.11,82124.0,171.7963,171.9766,171.7014,171.8912,82124.0
2019-11-05 13:55:00,181.11,181.4,181.08,181.34,120589.0,171.8912,172.1664,171.8627,172.1095,120589.0
2019-11-05 14:00:00,181.34,181.54,181.25,181.44,162555.0,172.1095,172.2993,172.0241,172.2044,162555.0
2019-11-05 14:05:00,181.44,181.67,181.41,181.64,102307.0,172.2044,172.4227,172.1759,172.3942,102307.0
2019-11-05 14:10:00,181.63,181.67,181.53,181.62,88585.0,172.3847,172.4227,172.2898,172.3752,88585.0
2019-11-05 14:15:00,181.61,181.79,181.55,181.72,109739.0,172.3658,172.5366,172.3088,172.4702,109739.0
2019-11-05 14:20:00,181.72,181.96,181.72,181.95,150780.0,172.4702,172.6979,172.4702,172.6884,150780.0
2019-11-05 14:25:00,181.94,181.98,181.86,181.95,116788.0,172.679,172.7169,172.603,172.6884,116788.0
2019-11-05 14:30:00,181.96,181.99,181.85,181.98,106360.0,172.6979,172.7264,172.5935,172.7169,106360.0
2019-11-05 14:35:00,181.97,181.99,181.76,181.77,116812.0,172.7074,172.7264,172.5081,172.5176,116812.0
2019-11-05 14:40:00,181.77,181.95,181.74,181.93,204783.0,172.5176,172.6884,172.4891,172.6695,204783.0
2019-11-05 14:45:00,181.9,181.98,181.84,181.94,108593.0,172.641,172.7169,172.584,172.679,108593.0
2019-11-05 14:50:00,181.95,182.1,181.77,182.08,193254.0,172.6884,172.8308,172.5176,172.8118,193254.0
2019-11-05 14:55:00,182.06,182.06,181.86,181.96,77175.0,172.7928,172.7928,172.603,172.6979,77175.0
2019-11-05 15:00:00,181.98,182.08,181.85,182.01,101300.0,172.7169,172.8118,172.5935,172.7454,101300.0
2019-11-05 15:05:00,182.03,182.13,181.91,182.0,124911.0,172.7644,172.8593,172.6505,172.7359,124911.0
2019-11-05 15:10:00,182.0,182.1,181.92,182.1,129337.0,172.7359,172.8308,172.66,172.8308,129337.0
2019-11-05 15:15:00,182.1,182.24,182.01,182.22,172204.0,172.8308,172.9637,172.7454,172.9447,172204.0
2019-11-05 15:20:00,182.23,182.29,182.14,182.2,143818.0,172.9542,173.0111,172.8688,172.9257,143818.0
2019-11-05 15:25:00,182.2,182.36,181.81,181.84,206062.0,172.9257,173.0776,172.5556,172.584,206062.0
2019-11-05 15:30:00,181.83,182.09,181.72,181.9,193420.0,172.5746,172.8213,172.4702,172.641,193420.0
2019-11-05 15:35:00,181.9,181.94,181.5,181.59,245071.0,172.641,172.679,172.2614,172.3468,245071.0
2019-11-05 15:40:00,181.61,181.75,181.5,181.55,215944.0,172.3658,172.4986,172.2614,172.3088,215944.0
2019-11-05 15:45:00,181.55,181.68,181.41,181.51,342675.0,172.3088,172.4322,172.1759,172.2708,342675.0
2019-11-05 15:50:00,181.53,181.7,181.44,181.66,497315.0,172.2898,172.4512,172.2044,172.4132,497315.0
2019-11-05 15:55:00,181.67,181.94,181.53,181.94,1189026.0,172.4227,172.679,172.2898,172.679,1189026.0
2019-11-06 09:30:00,183.61,183.93,182.27,182.33,856004.0,174.2639,174.5677,172.9922,173.0491,856004.0
2019-11-06 09:35:00,182.33,183.61,182.2,183.43,443572.0,173.0491,174.2639,172.9257,174.0931,443572.0
2019-11-06 09:40:00,183.42,184.6,183.34,183.95,808627.0,174.0836,175.2036,174.0077,174.5866,808627.0
2019-11-06 09:45:00,183.97,184.19,183.43,183.99,342753.0,174.6056,174.8144,174.0931,174.6246,342753.0
2019-11-06 09:50:00,183.98,184.7,183.79,184.55,383064.0,174.6151,175.2985,174.4348,175.1561,383064.0
2019-11-06 09:55:00,184.58,184.95,184.55,184.91,404237.0,175.1846,175.5357,175.1561,175.4978,404237.0
2019-11-06 10:00:00,184.93,185.0,184.46,184.72,476392.0,175.5168,175.5832,175.0707,175.3174,476392.0
2019-11-06 10:05:00,184.74,184.89,184.37,184.58,257493.0,175.3364,175.4788,174.9853,175.1846,257493.0
2019-11-06 10:10:00,184.59,185.0,184.56,184.84,257037.0,175.1941,175.5832,175.1656,175.4313,257037.0
2019-11-06 10:15:00,184.85,184.88,184.59,184.64,177678.0,175.4408,175.4693,175.1941,175.2415,177678.0
2019-11-06 10:20:00,184.66,184.78,184.41,184.67,158970.0,175.2605,175.3744,175.0232,175.27,158970.0
2019-11-06 10:25:00,184.69,184.79,184.13,184.26,190599.0,175.289,175.3839,174.7575,174.8809,190599.0
2019-11-06 10:30:00,184.25,184.36,183.91,183.91,253199.0,174.8714,174.9758,174.5487,174.5487,253199.0
2019-11-06 10:35:00,183.93,184.1,183.2,183.99,334919.0,174.5677,174.729,173.8748,174.6246,334919.0
2019-11-06 10:40:00,184.01,184.21,183.78,184.02,138220.0,174.6436,174.8334,174.4253,174.6531,138220.0
2019-11-06 10:45:00,184.01,184.05,183.54,183.59,131756.0,174.6436,174.6816,174.1975,174.245,131756.0
2019-11-06 10:50:00,183.59,183.73,183.44,183.59,117955.0,174.245,174.3778,174.1026,174.245,117955.0
2019-11-06 10:55:00,183.59,183.73,183.49,183.73,126432.0,174.245,174.3778,174.1501,174.3778,126432.0
2019-11-06 11:00:00,183.72,183.98,183.67,183.93,100977.0,174.3683,174.6151,174.3209,174.5677,100977.0
2019-11-06 11:05:00,183.93,183.98,183.73,183.9,101803.0,174.5677,174.6151,174.3778,174.5392,101803.0
2019-11-06 11:10:00,183.9,184.06,183.87,183.91,110670.0,174.5392,174.691,174.5107,174.5487,110670.0
2019-11-06 11:15:00,183.92,184.19,183.88,184.13,124299.0,174.5582,174.8144,174.5202,174.7575,124299.0
2019-11-06 11:20:00,184.16,184.19,183.78,183.79,99086.0,174.786,174.8144,174.4253,174.4348,99086.0
2019-11-06 11:25:00,183.79,183.83,183.6,183.65,80812.0,174.4348,174.4727,174.2545,174.3019,80812.0
2019-11-06 11:30:00,183.67,184.11,183.6,184.07,94329.0,174.3209,174.7385,174.2545,174.7005,94329.0
2019-11-06 11:35:00,184.09,184.09,183.85,184.05,75482.0,174.7195,174.7195,174.4917,174.6816,75482.0
2019-11-06 11:40:00,184.06,184.36,183.6,183.63,229399.0,174.691,174.9758,174.2545,174.2829,229399.0
2019-11-06 11:45:00,183.67,184.04,183.2,183.27,326093.0,174.3209,174.6721,173.8748,173.9413,326093.0
2019-11-06 11:50:00,183.25,183.36,182.87,182.96,456602.0,173.9223,174.0267,173.5616,173.647,456602.0
2019-11-06 11:55:00,182.96,183.45,182.96,183.38,187651.0,173.647,174.1121,173.647,174.0457,187651.0
2019-11-06 12:00:00,183.4,183.54,183.22,183.49,105825.0,174.0646,174.1975,173.8938,174.1501,105825.0
2019-11-06 12:05:00,183.51,183.66,183.39,183.55,76658.0,174.169,174.3114,174.0551,174.207,76658.0
2019-11-06 12:10:00,183.57,183.65,183.47,183.58,92115.0,174.226,174.3019,174.1311,174.2355,92115.0
2019-11-06 12:15:00,183.6,183.88,183.58,183.81,78323.0,174.2545,174.5202,174.2355,174.4538,78323.0
2019-11-06 12:20:00,183.81,183.94,183.79,183.87,68617.0,174.4538,174.5772,174.4348,174.5107,68617.0
2019-11-06 12:25:00,183.87,183.96,183.68,183.77,129222.0,174.5107,174.5961,174.3304,174.4158,129222.0
2019-11-06 12:30:00,183.75,183.77,183.59,183.68,50719.0,174.3968,174.4158,174.245,174.3304,50719.0
2019-11-06 12:35:00,183.69,183.88,183.66,183.84,49128.0,174.3399,174.5202,174.3114,174.4822,49128.0
2019-11-06 12:40:00,183.88,183.96,183.73,183.86,45681.0,174.5202,174.5961,174.3778,174.5012,45681.0
2019-11-06 12:45:00,183.87,183.87,183.49,183.66,46665.0,174.5107,174.5107,174.1501,174.3114,46665.0
2019-11-06 12:50:00,183.66,183.68,183.21,183.25,204004.0,174.3114,174.3304,173.8843,173.9223,204004.0
2019-11-06 12:55:00,183.27,183.3,183.02,183.04,109316.0,173.9413,173.9697,173.704,173.723,109316.0
2019-11-06 13:00:00,183.06,183.23,182.99,183.03,145128.0,173.7419,173.9033,173.6755,173.7135,145128.0
2019-11-06 13:05:00,183.04,183.23,182.88,183.12,118692.0,173.723,173.9033,173.5711,173.7989,118692.0
2019-11-06 13:10:00,183.14,183.25,183.03,183.12,66509.0,173.8179,173.9223,173.7135,173.7989,66509.0
2019-11-06 13:15:00,183.14,183.2,183.06,183.2,77556.0,173.8179,173.8748,173.7419,173.8748,77556.0
2019-11-06 13:20:00,183.2,183.24,183.0,183.24,81422.0,173.8748,173.9128,173.685,173.9128,81422.0
2019-11-06 13:25:00,183.24,183.35,183.15,183.32,115124.0,173.9128,174.0172,173.8274,173.9887,115124.0
2019-11-06 13:30:00,183.31,183.36,183.2,183.27,53218.0,173.9792,174.0267,173.8748,173.9413,53218.0
2019-11-06 13:35:00,183.27,183.31,183.13,183.26,72397.0,173.9413,173.9792,173.8084,173.9318,72397.0
2019-11-06 13:40:00,183.27,183.57,183.24,183.54,104870.0,173.9413,174.226,173.9128,174.1975,104870.0
2019-11-06 13:45:00,183.54,183.56,183.39,183.48,43259.0,174.1975,174.2165,174.0551,174.1406,43259.0
2019-11-06 13:50:00,183.53,183.63,183.46,183.55,64684.0,174.188,174.2829,174.1216,174.207,64684.0
2019-11-06 13:55:00,183.55,183.6,183.41,183.47,28792.0,174.207,174.2545,174.0741,174.1311,28792.0
2019-11-06 14:00:00,183.47,183.49,183.33,183.46,37285.0,174.1311,174.1501,173.9982,174.1216,37285.0
2019-11-06 14:05:00,183.48,183.65,183.46,183.51,93171.0,174.1406,174.3019,174.1216,174.169,93171.0
2019-11-06 14:10:00,183.51,183.62,183.42,183.62,39779.0,174.169,174.2734,174.0836,174.2734,39779.0
2019-11-06 14:15:00,183.61,183.68,183.47,183.62,75270.0,174.2639,174.3304,174.1311,174.2734,75270.0
2019-11-06 14:20:00,183.63,183.73,183.56,183.7,73889.0,174.2829,174.3778,174.2165,174.3494,73889.0
2019-11-06 14:25:00,183.71,183.75,183.62,183.73,44301.0,174.3589,174.3968,174.2734,174.3778,44301.0
2019-11-06 14:30:00,183.74,183.87,183.71,183.85,70390.0,174.3873,174.5107,174.3589,174.4917,70390.0
2019-11-06 14:35:00,183.83,183.98,183.82,183.94,81999.0,174.4727,174.6151,174.4633,174.5772,81999.0
2019-11-06 14:40:00,183.96,183.98,183.84,183.9,92923.0,174.5961,174.6151,174.4822,174.5392,92923.0
2019-11-06 14:45:00,183.9,183.98,183.86,183.95,60721.0,174.5392,174.6151,174.5012,174.5866,60721.0
2019-11-06 14:50:00,183.96,184.15,183.96,184.07,134635.0,174.5961,174.7765,174.5961,174.7005,134635.0
2019-11-06 14:55:00,184.08,184.09,183.99,184.07,42180.0,174.71,174.7195,174.6246,174.7005,42180.0
2019-11-06 15:00:00,184.06,184.06,183.98,184.03,40239.0,174.691,174.691,174.6151,174.6626,40239.0
2019-11-06 15:05:00,184.03,184.07,183.95,183.99,48361.0,174.6626,174.7005,174.5866,174.6246,48361.0
2019-11-06 15:10:00,183.99,184.06,183.92,183.93,62941.0,174.6246,174.691,174.5582,174.5677,62941.0
2019-11-06 15:15:00,183.94,183.98,183.87,183.91,58090.0,174.5772,174.6151,174.5107,174.5487,58090.0
2019-11-06 15:20:00,183.9,183.95,183.67,183.73,81290.0,174.5392,174.5866,174.3209,174.3778,81290.0
2019-11-06 15:25:00,183.75,183.78,183.66,183.73,38766.0,174.3968,174.4253,174.3114,174.3778,38766.0
2019-11-06 15:30:00,183.73,183.82,183.71,183.75,62834.0,174.3778,174.4633,174.3589,174.3968,62834.0
2019-11-06 15:35:00,183.76,183.86,183.72,183.79,72463.0,174.4063,174.5012,174.3683,174.4348,72463.0
2019-11-06 15:40:00,183.8,183.8,183.73,183.75,52272.0,174.4443,174.4443,174.3778,174.3968,52272.0
2019-11-06 15:45:00,183.74,183.75,183.57,183.66,125530.0,174.3873,174.3968,174.226,174.3114,125530.0
2019-11-06 15:50:00,183.67,183.89,183.65,183.87,220652.0,174.3209,174.5297,174.3019,174.5107,220652.0
2019-11-06 15:55:00,183.87,184.1,183.87,184.08,501804.0,174.5107,174.729,174.5107,174.71,501804.0
2019-11-07 09:30:00,187.21,187.34,184.98,185.84,1527709.0,177.6807,177.8041,175.5642,176.3804,1527709.0
2019-11-07 09:35:00,185.83,185.93,184.98,185.06,583819.0,176.3709,176.4659,175.5642,175.6401,583819.0
2019-11-07 09:40:00,185.07,185.44,184.69,185.3,574508.0,175.6496,176.0008,175.289,175.8679,574508.0
2019-11-07 09:45:00,185.35,185.66,184.9,185.5,430325.0,175.9154,176.2096,175.4883,176.0577,430325.0
2019-11-07 09:50:00,185.5,185.78,185.36,185.76,195169.0,176.0577,176.3235,175.9249,176.3045,195169.0
2019-11-07 09:55:00,185.77,186.07,185.69,185.99,264417.0,176.314,176.5987,176.2381,176.5228,264417.0
2019-11-07 10:00:00,185.96,186.35,185.96,186.19,297700.0,176.4943,176.8645,176.4943,176.7126,297700.0
2019-11-07 10:05:00,186.2,186.24,185.82,186.17,327134.0,176.7221,176.7601,176.3615,176.6936,327134.0
2019-11-07 10:10:00,186.15,186.51,186.08,186.46,266903.0,176.6747,177.0163,176.6082,176.9689,266903.0
2019-11-07 10:15:00,186.46,186.81,186.43,186.65,280935.0,176.9689,177.3011,176.9404,177.1492,280935.0
2019-11-07 10:20:00,186.61,186.8,186.46,186.68,202761.0,177.1112,177.2916,176.9689,177.1777,202761.0
2019-11-07 10:25:00,186.68,186.98,186.46,186.57,234543.0,177.1777,177.4624,176.9689,177.0733,234543.0
2019-11-07 10:30:00,186.55,186.88,186.55,186.8,180971.0,177.0543,177.3675,177.0543,177.2916,180971.0
2019-11-07 10:35:00,186.81,186.96,186.75,186.89,179857.0,177.3011,177.4434,177.2441,177.377,179857.0
2019-11-07 10:40:00,186.91,186.98,186.76,186.91,140170.0,177.396,177.4624,177.2536,177.396,140170.0
2019-11-07 10:45:00,186.92,187.24,186.92,187.1,336266.0,177.4055,177.7092,177.4055,177.5763,336266.0
2019-11-07 10:50:00,187.11,187.34,186.86,187.24,316209.0,177.5858,177.8041,177.3485,177.7092,316209.0
2019-11-07 10:55:00,187.24,187.68,187.13,187.55,375578.0,177.7092,178.1268,177.6048,178.0034,375578.0
2019-11-07 11:00:00,187.55,187.68,187.51,187.67,144019.0,178.0034,178.1268,177.9654,178.1173,144019.0
2019-11-07 11:05:00,187.66,187.74,186.89,186.89,263292.0,178.1078,178.1837,177.377,177.377,263292.0
2019-11-07 11:10:00,186.89,186.99,186.62,186.91,219366.0,177.377,177.4719,177.1207,177.396,219366.0
2019-11-07 11:15:00,186.91,186.98,186.69,186.79,96380.0,177.396,177.4624,177.1872,177.2821,96380.0
2019-11-07 11:20:00,186.79,186.84,186.42,186.5,169477.0,177.2821,177.3295,176.9309,177.0068,169477.0
2019-11-07 11:25:00,186.5,186.74,186.47,186.69,107036.0,177.0068,177.2346,176.9784,177.1872,107036.0
2019-11-07 11:30:00,186.69,186.98,186.57,186.96,123135.0,177.1872,177.4624,177.0733,177.4434,123135.0
2019-11-07 11:35:00,186.95,187.09,186.7,186.9,140792.0,177.4339,177.5668,177.1967,177.3865,140792.0
2019-11-07 11:40:00,186.9,187.03,186.75,186.98,116519.0,177.3865,177.5099,177.2441,177.4624,116519.0
2019-11-07 11:45:00,186.98,187.16,186.97,187.13,110552.0,177.4624,177.6332,177.4529,177.6048,110552.0
2019-11-07 11:50:00,187.12,187.13,186.71,186.87,105482.0,177.5953,177.6048,177.2062,177.358,105482.0
2019-11-07 11:55:00,186.87,187.52,186.81,187.32,145319.0,177.358,177.9749,177.3011,177.7851,145319.0
2019-11-07 12:00:00,187.33,187.4,186.95,186.97,156778.0,177.7946,177.861,177.4339,177.4529,156778.0
2019-11-07 12:05:00,186.98,187.23,186.92,187.22,87978.0,177.4624,177.6997,177.4055,177.6902,87978.0
2019-11-07 12:10:00,187.22,187.43,187.2,187.35,86537.0,177.6902,177.8895,177.6712,177.8136,86537.0
2019-11-07 12:15:00,187.35,187.52,187.32,187.45,78830.0,177.8136,177.9749,177.7851,177.9085,78830.0
2019-11-07 12:20:00,187.46,187.8,187.46,187.75,181605.0,177.918,178.2407,177.918,178.1932,181605.0
2019-11-07 12:25:00,187.75,187.9,187.71,187.87,241143.0,178.1932,178.3356,178.1553,178.3071,241143.0
2019-11-07 12:30:00,187.85,187.87,187.57,187.64,168665.0,178.2881,178.3071,178.0224,178.0888,168665.0
2019-11-07 12:35:00,187.64,187.66,187.47,187.6,81556.0,178.0888,178.1078,177.9275,178.0509,81556.0
2019-11-07 12:40:00,187.6,187.77,187.45,187.73,86525.0,178.0509,178.2122,177.9085,178.1742,86525.0
2019-11-07 12:45:00,187.73,187.77,187.47,187.76,93363.0,178.1742,178.2122,177.9275,178.2027,93363.0
2019-11-07 12:50:00,187.76,187.94,187.74,187.86,95204.0,178.2027,178.3735,178.1837,178.2976,95204.0
2019-11-07 12:55:00,187.87,187.87,187.65,187.72,58906.0,178.3071,178.3071,178.0983,178.1647,58906.0
2019-11-07 13:00:00,187.71,187.72,187.58,187.6,80445.0,178.1553,178.1647,178.0319,178.0509,80445.0
2019-11-07 13:05:00,187.6,187.74,187.59,187.65,68770.0,178.0509,178.1837,178.0414,178.0983,68770.0
2019-11-07 13:10:00,187.67,187.71,187.59,187.71,79351.0,178.1173,178.1553,178.0414,178.1553,79351.0
2019-11-07 13:15:00,187.72,187.89,187.71,187.86,77739.0,178.1647,178.3261,178.1553,178.2976,77739.0
2019-11-07 13:20:00,187.86,188.0,187.83,187.91,143397.0,178.2976,178.4305,178.2691,178.3451,143397.0
2019-11-07 13:25:00,187.91,187.99,187.8,187.83,77085.0,178.3451,178.421,178.2407,178.2691,77085.0
2019-11-07 13:30:00,187.82,187.84,187.73,187.8,80480.0,178.2597,178.2786,178.1742,178.2407,80480.0
2019-11-07 13:35:00,187.8,187.8,187.58,187.59,93989.0,178.2407,178.2407,178.0319,178.0414,93989.0
2019-11-07 13:40:00,187.6,187.91,187.59,187.9,72086.0,178.0509,178.3451,178.0414,178.3356,72086.0
2019-11-07 13:45:00,187.93,188.0,187.92,187.95,88614.0,178.3641,178.4305,178.3546,178.383,88614.0
2019-11-07 13:50:00,187.95,188.0,187.92,187.95,61600.0,178.383,178.4305,178.3546,178.383,61600.0
2019-11-07 13:55:00,187.96,188.0,187.92,187.97,362638.0,178.3925,178.4305,178.3546,178.402,362638.0
2019-11-07 14:00:00,187.99,188.0,187.9,187.97,169918.0,178.421,178.4305,178.3356,178.402,169918.0
2019-11-07 14:05:00,187.96,188.0,187.9,187.94,93344.0,178.3925,178.4305,178.3356,178.3735,93344.0
2019-11-07 14:10:00,187.94,187.97,187.73,187.88,123381.0,178.3735,178.402,178.1742,178.3166,123381.0
2019-11-07 14:15:00,187.88,187.95,187.81,187.91,57703.0,178.3166,178.383,178.2502,178.3451,57703.0
2019-11-07 14:20:00,187.92,188.0,187.85,187.97,51695.0,178.3546,178.4305,178.2881,178.402,51695.0
2019-11-07 14:25:00,187.97,188.0,187.89,187.98,106721.0,178.402,178.4305,178.3261,178.4115,106721.0
2019-11-07 14:30:00,187.99,188.07,187.93,187.97,153552.0,178.421,178.4969,178.3641,178.402,153552.0
2019-11-07 14:35:00,187.97,188.0,187.75,187.83,108787.0,178.402,178.4305,178.1932,178.2691,108787.0
2019-11-07 14:40:00,187.82,187.85,186.68,187.21,335458.0,178.2597,178.2881,177.1777,177.6807,335458.0
2019-11-07 14:45:00,187.22,187.46,186.23,186.26,359065.0,177.6902,177.918,176.7506,176.7791,359065.0
2019-11-07 14:50:00,186.27,186.98,186.11,186.86,181445.0,176.7885,177.4624,176.6367,177.3485,181445.0
2019-11-07 14:55:00,186.86,187.05,186.67,186.99,122036.0,177.3485,177.5288,177.1682,177.4719,122036.0
2019-11-07 15:00:00,187.01,187.18,186.99,187.09,86114.0,177.4909,177.6522,177.4719,177.5668,86114.0
2019-11-07 15:05:00,187.07,187.16,186.92,187.12,101773.0,177.5478,177.6332,177.4055,177.5953,101773.0
2019-11-07 15:10:00,187.12,187.15,186.98,186.98,89062.0,177.5953,177.6238,177.4624,177.4624,89062.0
2019-11-07 15:15:00,186.98,186.98,185.7,185.7,231487.0,177.4624,177.4624,176.2476,176.2476,231487.0
2019-11-07 15:20:00,185.7,186.03,185.12,185.91,326513.0,176.2476,176.5608,175.6971,176.4469,326513.0
2019-11-07 15:25:00,185.91,186.35,185.87,186.34,172372.0,176.4469,176.8645,176.4089,176.855,172372.0
2019-11-07 15:30:00,186.36,186.68,186.23,186.62,133963.0,176.874,177.1777,176.7506,177.1207,133963.0
2019-11-07 15:35:00,186.61,186.64,186.34,186.42,92524.0,177.1112,177.1397,176.855,176.9309,92524.0
2019-11-07 15:40:00,186.42,186.43,185.77,185.84,151312.0,176.9309,176.9404,176.314,176.3804,151312.0
2019-11-07 15:45:00,185.89,186.49,185.89,186.48,124868.0,176.4279,176.9974,176.4279,176.9879,124868.0
2019-11-07 15:50:00,186.49,186.63,186.1,186.17,205967.0,176.9974,177.1302,176.6272,176.6936,205967.0
2019-11-07 15:55:00,186.17,186.69,186.08,186.66,436306.0,176.6936,177.1872,176.6082,177.1587,436306.0
2019-11-08 09:30:00,187.9,188.28,186.81,187.39,1300323.0,178.3356,178.6962,177.3011,177.8515,1300323.0
2019-11-08 09:35:00,187.46,187.8,187.3,187.54,288153.0,177.918,178.2407,177.7661,177.9939,288153.0
2019-11-08 09:40:00,187.54,188.01,187.5,187.8,235791.0,177.9939,178.44,177.9559,178.2407,235791.0
2019-11-08 09:45:00,187.8,188.1,187.74,187.95,379567.0,178.2407,178.5254,178.1837,178.383,379567.0
2019-11-08 09:50:00,187.96,188.1,187.81,187.91,397285.0,178.3925,178.5254,178.2502,178.3451,397285.0
2019-11-08 09:55:00,187.89,188.0,186.71,186.8,412954.0,178.3261,178.4305,177.2062,177.2916,412954.0
2019-11-08 10:00:00,186.84,186.96,185.52,186.37,897612.0,177.3295,177.4434,176.0767,176.8835,897612.0
2019-11-08 10:05:00,186.35,186.55,185.15,185.48,571422.0,176.8645,177.0543,175.7256,176.0388,571422.0
2019-11-08 10:10:00,185.5,186.27,185.26,186.17,312139.0,176.0577,176.7885,175.83,176.6936,312139.0
2019-11-08 10:15:00,186.21,186.66,186.19,186.6,203568.0,176.7316,177.1587,176.7126,177.1018,203568.0
2019-11-08 10:20:00,186.6,186.78,186.51,186.76,165434.0,177.1018,177.2726,177.0163,177.2536,165434.0
2019-11-08 10:25:00,186.78,187.26,186.78,187.17,233597.0,177.2726,177.7282,177.2726,177.6427,233597.0
2019-11-08 10:30:00,187.18,187.25,187.0,187.21,114601.0,177.6522,177.7187,177.4814,177.6807,114601.0
2019-11-08 10:35:00,187.21,187.41,187.18,187.36,134731.0,177.6807,177.8705,177.6522,177.8231,134731.0
2019-11-08 10:40:00,187.37,187.73,187.32,187.62,163105.0,177.8326,178.1742,177.7851,178.0698,163105.0
2019-11-08 10:45:00,187.66,187.75,187.48,187.55,128108.0,178.1078,178.1932,177.937,178.0034,128108.0
2019-11-08 10:50:00,187.58,187.89,187.53,187.78,152696.0,178.0319,178.3261,177.9844,178.2217,152696.0
2019-11-08 10:55:00,187.79,187.87,187.69,187.86,118507.0,178.2312,178.3071,178.1363,178.2976,118507.0
2019-11-08 11:00:00,187.86,187.89,187.63,187.8,135685.0,178.2976,178.3261,178.0793,178.2407,135685.0
2019-11-08 11:05:00,187.78,187.81,187.57,187.63,155671.0,178.2217,178.2502,178.0224,178.0793,155671.0
2019-11-08 11:10:00,187.64,187.79,187.45,187.47,113383.0,178.0888,178.2312,177.9085,177.9275,113383.0
2019-11-08 11:15:00,187.48,187.89,187.44,187.8,255839.0,177.937,178.3261,177.899,178.2407,255839.0
2019-11-08 11:20:00,187.82,187.99,187.78,187.97,199417.0,178.2597,178.421,178.2217,178.402,199417.0
2019-11-08 11:25:00,187.96,188.0,187.85,187.97,180347.0,178.3925,178.4305,178.2881,178.402,180347.0
2019-11-08 11:30:00,187.97,188.0,187.88,187.94,264809.0,178.402,178.4305,178.3166,178.3735,264809.0
2019-11-08 11:35:00,187.93,188.0,187.88,187.97,223780.0,178.3641,178.4305,178.3166,178.402,223780.0
2019-11-08 11:40:00,187.96,188.08,187.94,187.97,214068.0,178.3925,178.5064,178.3735,178.402,214068.0
2019-11-08 11:45:00,187.99,188.17,187.79,187.84,249171.0,178.421,178.5918,178.2312,178.2786,249171.0
2019-11-08 11:50:00,187.83,188.0,187.82,187.99,95079.0,178.2691,178.4305,178.2597,178.421,95079.0
2019-11-08 11:55:00,187.99,188.11,187.94,188.01,152271.0,178.421,178.5349,178.3735,178.44,152271.0
2019-11-08 12:00:00,188.02,188.04,187.85,187.97,73001.0,178.4495,178.4685,178.2881,178.402,73001.0
2019-11-08 12:05:00,187.97,188.06,187.87,187.98,91475.0,178.402,178.4874,178.3071,178.4115,91475.0
2019-11-08 12:10:00,187.97,188.05,187.89,188.0,96578.0,178.402,178.4779,178.3261,178.4305,96578.0
2019-11-08 12:15:00,187.98,188.0,187.91,187.97,53621.0,178.4115,178.4305,178.3451,178.402,53621.0
2019-11-08 12:20:00,187.98,188.0,187.82,187.92,94754.0,178.4115,178.4305,178.2597,178.3546,94754.0
2019-11-08 12:25:00,187.91,187.95,187.85,187.91,85468.0,178.3451,178.383,178.2881,178.3451,85468.0
2019-11-08 12:30:00,187.89,187.95,187.67,187.68,102529.0,178.3261,178.383,178.1173,178.1268,102529.0
2019-11-08 12:35:00,187.68,187.7,187.57,187.61,88865.0,178.1268,178.1458,178.0224,178.0603,88865.0
2019-11-08 12:40:00,187.61,187.63,187.52,187.56,84343.0,178.0603,178.0793,177.9749,178.0129,84343.0
2019-11-08 12:45:00,187.57,187.58,187.4,187.4,119018.0,178.0224,178.0319,177.861,177.861,119018.0
2019-11-08 12:50:00,187.41,187.65,187.32,187.64,111568.0,177.8705,178.0983,177.7851,178.0888,111568.0
2019-11-08 12:55:00,187.63,187.66,187.45,187.54,90977.0,178.0793,178.1078,177.9085,177.9939,90977.0
2019-11-08 13:00:00,187.54,187.67,187.51,187.6,63168.0,177.9939,178.1173,177.9654,178.0509,63168.0
2019-11-08 13:05:00,187.61,187.69,187.52,187.52,90778.0,178.0603,178.1363,177.9749,177.9749,90778.0
2019-11-08 13:10:00,187.53,187.54,187.33,187.42,142907.0,177.9844,177.9939,177.7946,177.88,142907.0
2019-11-08 13:15:00,187.45,187.5,187.33,187.34,107668.0,177.9085,177.9559,177.7946,177.8041,107668.0
2019-11-08 13:20:00,187.33,187.47,187.27,187.42,78859.0,177.7946,177.9275,177.7376,177.88,78859.0
2019-11-08 13:25:00,187.41,187.43,187.34,187.37,35194.0,177.8705,177.8895,177.8041,177.8326,35194.0
2019-11-08 13:30:00,187.36,187.48,187.35,187.43,62423.0,177.8231,177.937,177.8136,177.8895,62423.0
2019-11-08 13:35:00,187.43,187.46,187.25,187.27,46254.0,177.8895,177.918,177.7187,177.7376,46254.0
2019-11-08 13:40:00,187.26,187.37,187.22,187.26,43664.0,177.7282,177.8326,177.6902,177.7282,43664.0
2019-11-08 13:45:00,187.27,187.27,187.2,187.24,53277.0,177.7376,177.7376,177.6712,177.7092,53277.0
2019-11-08 13:50:00,187.24,187.25,186.9,186.95,176319.0,177.7092,177.7187,177.3865,177.4339,176319.0
2019-11-08 13:55:00,186.96,187.24,186.95,187.01,154666.0,177.4434,177.7092,177.4339,177.4909,154666.0
2019-11-08 14:00:00,187.03,187.31,187.02,187.23,83786.0,177.5099,177.7756,177.5004,177.6997,83786.0
2019-11-08 14:05:00,187.23,187.33,187.18,187.23,101870.0,177.6997,177.7946,177.6522,177.6997,101870.0
2019-11-08 14:10:00,187.22,187.27,187.18,187.2,63083.0,177.6902,177.7376,177.6522,177.6712,63083.0
2019-11-08 14:15:00,187.2,187.23,187.13,187.2,57072.0,177.6712,177.6997,177.6048,177.6712,57072.0
2019-11-08 14:20:00,187.2,187.39,187.17,187.36,75001.0,177.6712,177.8515,177.6427,177.8231,75001.0
2019-11-08 14:25:00,187.35,187.43,187.3,187.3,102730.0,177.8136,177.8895,177.7661,177.7661,102730.0
2019-11-08 14:30:00,187.29,187.41,187.29,187.35,49240.0,177.7566,177.8705,177.7566,177.8136,49240.0
2019-11-08 14:35:00,187.36,187.38,187.18,187.2,60848.0,177.8231,177.842,177.6522,177.6712,60848.0
2019-11-08 14:40:00,187.22,187.25,187.14,187.2,83562.0,177.6902,177.7187,177.6143,177.6712,83562.0
2019-11-08 14:45:00,187.2,187.21,187.05,187.06,45199.0,177.6712,177.6807,177.5288,177.5383,45199.0
2019-11-08 14:50:00,187.08,187.11,186.97,186.99,70104.0,177.5573,177.5858,177.4529,177.4719,70104.0
2019-11-08 14:55:00,187.0,187.03,186.84,187.0,80917.0,177.4814,177.5099,177.3295,177.4814,80917.0
2019-11-08 15:00:00,187.0,187.02,186.93,186.98,53939.0,177.4814,177.5004,177.415,177.4624,53939.0
2019-11-08 15:05:00,186.97,187.08,186.96,187.02,109596.0,177.4529,177.5573,177.4434,177.5004,109596.0
2019-11-08 15:10:00,187.02,187.07,186.96,187.04,54086.0,177.5004,177.5478,177.4434,177.5194,54086.0
2019-11-08 15:15:00,187.03,187.11,186.97,187.1,65231.0,177.5099,177.5858,177.4529,177.5763,65231.0
2019-11-08 15:20:00,187.1,187.11,186.98,187.0,63810.0,177.5763,177.5858,177.4624,177.4814,63810.0
2019-11-08 15:25:00,187.0,187.01,186.87,186.9,85310.0,177.4814,177.4909,177.358,177.3865,85310.0
2019-11-08 15:30:00,186.89,187.0,186.86,186.96,91179.0,177.377,177.4814,177.3485,177.4434,91179.0
2019-11-08 15:35:00,186.95,187.02,186.92,186.99,131035.0,177.4339,177.5004,177.4055,177.4719,131035.0
2019-11-08 15:40:00,186.99,187.02,186.91,186.99,164528.0,177.4719,177.5004,177.396,177.4719,164528.0
2019-11-08 15:45:00,186.99,187.02,186.89,187.0,169471.0,177.4719,177.5004,177.377,177.4814,169471.0
2019-11-08 15:50:00,187.0,187.09,186.96,187.06,383836.0,177.4814,177.5668,177.4434,177.5383,383836.0
2019-11-08 15:55:00,187.07,187.17,186.93,187.13,821806.0,177.5478,177.6427,177.415,177.6048,821806.0
2019-11-11 09:30:00,184.82,184.9,182.78,182.86,1420865.0,175.4124,175.4883,173.4762,173.5521,1420865.0
2019-11-11 09:35:00,182.87,182.96,182.02,182.92,786387.0,173.5616,173.647,172.7549,173.6091,786387.0
2019-11-11 09:40:00,182.91,182.97,181.37,181.56,1004946.0,173.5996,173.6565,172.138,172.3183,1004946.0
2019-11-11 09:45:00,181.55,182.96,181.49,182.75,709041.0,172.3088,173.647,172.2519,173.4477,709041.0
2019-11-11 09:50:00,182.78,182.9,182.01,182.23,421059.0,173.4762,173.5901,172.7454,172.9542,421059.0
2019-11-11 09:55:00,182.23,182.32,181.78,182.25,398100.0,172.9542,173.0396,172.5271,172.9732,398100.0
2019-11-11 10:00:00,182.25,182.58,181.92,181.92,308434.0,172.9732,173.2864,172.66,172.66,308434.0
2019-11-11 10:05:00,181.93,182.4,181.81,182.13,421856.0,172.6695,173.1155,172.5556,172.8593,421856.0
2019-11-11 10:10:00,182.14,182.53,182.07,182.11,264970.0,172.8688,173.2389,172.8023,172.8403,264970.0
2019-11-11 10:15:00,182.1,182.14,181.6,181.89,337499.0,172.8308,172.8688,172.3563,172.6315,337499.0
2019-11-11 10:20:00,181.91,182.52,181.79,182.33,274686.0,172.6505,173.2294,172.5366,173.0491,274686.0
2019-11-11 10:25:00,182.34,182.6,182.32,182.36,209754.0,173.0586,173.3054,173.0396,173.0776,209754.0
2019-11-11 10:30:00,182.36,182.87,182.36,182.83,179468.0,173.0776,173.5616,173.0776,173.5237,179468.0
2019-11-11 10:35:00,182.84,182.95,182.35,182.5,222776.0,173.5331,173.6375,173.0681,173.2104,222776.0
2019-11-11 10:40:00,182.51,183.15,182.51,183.09,210881.0,173.2199,173.8274,173.2199,173.7704,210881.0
2019-11-11 10:45:00,183.08,183.4,182.95,183.1,215862.0,173.7609,174.0646,173.6375,173.7799,215862.0
2019-11-11 10:50:00,183.08,183.48,183.07,183.38,182053.0,173.7609,174.1406,173.7514,174.0457,182053.0
2019-11-11 10:55:00,183.4,183.65,183.21,183.36,183539.0,174.0646,174.3019,173.8843,174.0267,183539.0
2019-11-11 11:00:00,183.37,184.29,183.3,184.24,463197.0,174.0362,174.9093,173.9697,174.8619,463197.0
2019-11-11 11:05:00,184.24,184.48,184.01,184.42,313020.0,174.8619,175.0897,174.6436,175.0327,313020.0
2019-11-11 11:10:00,184.42,184.42,183.86,183.91,264044.0,175.0327,175.0327,174.5012,174.5487,264044.0
2019-11-11 11:15:00,183.94,184.09,183.59,183.71,205203.0,174.5772,174.7195,174.245,174.3589,205203.0
2019-11-11 11:20:00,183.71,184.0,183.64,183.73,145774.0,174.3589,174.6341,174.2924,174.3778,145774.0
2019-11-11 11:25:00,183.76,183.93,183.75,183.83,89947.0,174.4063,174.5677,174.3968,174.4727,89947.0
2019-11-11 11:30:00,183.83,184.09,183.83,183.98,121601.0,174.4727,174.7195,174.4727,174.6151,121601.0
2019-11-11 11:35:00,183.99,184.05,183.92,184.01,119011.0,174.6246,174.6816,174.5582,174.6436,119011.0
2019-11-11 11:40:00,184.02,184.55,184.0,184.49,213589.0,174.6531,175.1561,174.6341,175.0992,213589.0
2019-11-11 11:45:00,184.48,184.64,184.41,184.48,127324.0,175.0897,175.2415,175.0232,175.0897,127324.0
2019-11-11 11:50:00,184.48,184.68,184.47,184.64,107800.0,175.0897,175.2795,175.0802,175.2415,107800.0
2019-11-11 11:55:00,184.65,184.88,184.65,184.75,158680.0,175.251,175.4693,175.251,175.3459,158680.0
2019-11-11 12:00:00,184.77,184.9,184.73,184.81,136341.0,175.3649,175.4883,175.3269,175.4029,136341.0
2019-11-11 12:05:00,184.81,184.88,184.55,184.63,117155.0,175.4029,175.4693,175.1561,175.232,117155.0
2019-11-11 12:10:00,184.63,184.8,184.58,184.8,68574.0,175.232,175.3934,175.1846,175.3934,68574.0
2019-11-11 12:15:00,184.8,185.17,184.75,184.99,185220.0,175.3934,175.7445,175.3459,175.5737,185220.0
2019-11-11 12:20:00,185.0,185.03,184.74,184.76,78473.0,175.5832,175.6117,175.3364,175.3554,78473.0
2019-11-11 12:25:00,184.74,184.9,184.71,184.77,66517.0,175.3364,175.4883,175.308,175.3649,66517.0
2019-11-11 12:30:00,184.75,184.77,184.45,184.5,117051.0,175.3459,175.3649,175.0612,175.1086,117051.0
2019-11-11 12:35:00,184.5,184.62,184.35,184.46,106776.0,175.1086,175.2225,174.9663,175.0707,106776.0
2019-11-11 12:40:00,184.45,184.66,184.38,184.65,89596.0,175.0612,175.2605,174.9948,175.251,89596.0
2019-11-11 12:45:00,184.66,185.2,184.56,185.15,171902.0,175.2605,175.773,175.1656,175.7256,171902.0
2019-11-11 12:50:00,185.14,185.2,184.86,184.87,103233.0,175.7161,175.773,175.4503,175.4598,103233.0
2019-11-11 12:55:00,184.86,185.14,184.86,185.05,85484.0,175.4503,175.7161,175.4503,175.6306,85484.0
2019-11-11 13:00:00,185.06,185.13,185.0,185.08,78573.0,175.6401,175.7066,175.5832,175.6591,78573.0
2019-11-11 13:05:00,185.08,185.24,185.04,185.19,78745.0,175.6591,175.811,175.6212,175.7635,78745.0
2019-11-11 13:10:00,185.19,185.48,185.18,185.47,106639.0,175.7635,176.0388,175.754,176.0293,106639.0
2019-11-11 13:15:00,185.47,186.06,185.46,185.73,352604.0,176.0293,176.5892,176.0198,176.276,352604.0
2019-11-11 13:20:00,185.71,185.95,185.62,185.71,101938.0,176.2571,176.4848,176.1716,176.2571,101938.0
2019-11-11 13:25:00,185.72,185.89,185.51,185.76,94288.0,176.2665,176.4279,176.0672,176.3045,94288.0
2019-11-11 13:30:00,185.76,185.9,185.62,185.78,110969.0,176.3045,176.4374,176.1716,176.3235,110969.0
2019-11-11 13:35:00,185.79,186.15,185.78,186.13,105404.0,176.333,176.6747,176.3235,176.6557,105404.0
2019-11-11 13:40:00,186.13,186.34,186.13,186.3,157257.0,176.6557,176.855,176.6557,176.817,157257.0
2019-11-11 13:45:00,186.31,186.54,186.28,186.52,135971.0,176.8265,177.0448,176.798,177.0258,135971.0
2019-11-11 13:50:00,186.52,186.69,186.24,186.41,163128.0,177.0258,177.1872,176.7601,176.9214,163128.0
2019-11-11 13:55:00,186.47,186.47,186.23,186.41,96931.0,176.9784,176.9784,176.7506,176.9214,96931.0
2019-11-11 14:00:00,186.41,186.46,186.22,186.29,99742.0,176.9214,176.9689,176.7411,176.8075,99742.0
2019-11-11 14:05:00,186.28,186.8,186.28,186.74,163805.0,176.798,177.2916,176.798,177.2346,163805.0
2019-11-11 14:10:00,186.74,186.74,186.39,186.5,69530.0,177.2346,177.2346,176.9024,177.0068,69530.0
2019-11-11 14:15:00,186.47,186.52,186.28,186.32,99078.0,176.9784,177.0258,176.798,176.836,99078.0
2019-11-11 14:20:00,186.33,186.4,186.03,186.12,133887.0,176.8455,176.9119,176.5608,176.6462,133887.0
2019-11-11 14:25:00,186.13,186.23,185.96,186.19,104471.0,176.6557,176.7506,176.4943,176.7126,104471.0
2019-11-11 14:30:00,186.2,186.32,186.15,186.26,71922.0,176.7221,176.836,176.6747,176.7791,71922.0
2019-11-11 14:35:00,186.25,186.32,185.95,186.02,104247.0,176.7696,176.836,176.4848,176.5513,104247.0
2019-11-11 14:40:00,185.98,186.02,185.64,185.66,131760.0,176.5133,176.5513,176.1906,176.2096,131760.0
2019-11-11 14:45:00,185.68,185.77,185.55,185.7,103743.0,176.2286,176.314,176.1052,176.2476,103743.0
2019-11-11 14:50:00,185.7,185.97,185.7,185.84,60705.0,176.2476,176.5038,176.2476,176.3804,60705.0
2019-11-11 14:55:00,185.87,186.18,185.85,186.1,79680.0,176.4089,176.7031,176.3899,176.6272,79680.0
2019-11-11 15:00:00,186.11,186.14,185.99,186.04,55901.0,176.6367,176.6652,176.5228,176.5703,55901.0
2019-11-11 15:05:00,186.04,186.29,186.03,186.26,61237.0,176.5703,176.8075,176.5608,176.7791,61237.0
2019-11-11 15:10:00,186.25,186.55,186.2,186.46,114889.0,176.7696,177.0543,176.7221,176.9689,114889.0
2019-11-11 15:15:00,186.44,186.55,186.37,186.4,93347.0,176.9499,177.0543,176.8835,176.9119,93347.0
2019-11-11 15:20:00,186.41,186.51,186.35,186.37,97843.0,176.9214,177.0163,176.8645,176.8835,97843.0
2019-11-11 15:25:00,186.37,186.4,186.08,186.28,181216.0,176.8835,176.9119,176.6082,176.798,181216.0
2019-11-11 15:30:00,186.28,186.66,186.28,186.41,135974.0,176.798,177.1587,176.798,176.9214,135974.0
2019-11-11 15:35:00,186.41,186.42,186.16,186.36,97012.0,176.9214,176.9309,176.6841,176.874,97012.0
2019-11-11 15:40:00,186.35,186.44,186.07,186.44,118168.0,176.8645,176.9499,176.5987,176.9499,118168.0
2019-11-11 15:45:00,186.44,186.72,186.43,186.59,138881.0,176.9499,177.2156,176.9404,177.0923,138881.0
2019-11-11 15:50:00,186.6,186.64,186.34,186.56,159289.0,177.1018,177.1397,176.855,177.0638,159289.0
2019-11-11 15:55:00,186.57,187.2,186.57,186.73,710887.0,177.0733,177.6712,177.0733,177.2251,710887.0
2019-11-12 09:30:00,185.91,186.7,185.85,186.56,527176.0,176.4469,177.1967,176.3899,177.0638,527176.0
2019-11-12 09:35:00,186.58,186.78,186.07,186.11,238572.0,177.0828,177.2726,176.5987,176.6367,238572.0
2019-11-12 09:40:00,186.19,186.22,185.14,185.45,413650.0,176.7126,176.7411,175.7161,176.0103,413650.0
2019-11-12 09:45:00,185.42,186.19,185.38,185.88,198174.0,175.9818,176.7126,175.9439,176.4184,198174.0
2019-11-12 09:50:00,185.87,185.99,185.6,185.89,166220.0,176.4089,176.5228,176.1527,176.4279,166220.0
2019-11-12 09:55:00,185.91,186.17,185.82,186.02,119475.0,176.4469,176.6936,176.3615,176.5513,119475.0
2019-11-12 10:00:00,186.04,186.28,185.86,186.0,171365.0,176.5703,176.798,176.3994,176.5323,171365.0
2019-11-12 10:05:00,186.0,186.11,185.68,185.88,99413.0,176.5323,176.6367,176.2286,176.4184,99413.0
2019-11-12 10:10:00,185.94,186.1,185.78,186.0,106644.0,176.4753,176.6272,176.3235,176.5323,106644.0
2019-11-12 10:15:00,185.98,186.22,185.94,186.08,105508.0,176.5133,176.7411,176.4753,176.6082,105508.0
2019-11-12 10:20:00,186.07,186.44,186.06,186.37,116748.0,176.5987,176.9499,176.5892,176.8835,116748.0
2019-11-12 10:25:00,186.37,186.53,186.23,186.36,106760.0,176.8835,177.0353,176.7506,176.874,106760.0
2019-11-12 10:30:00,186.36,186.36,186.04,186.08,75031.0,176.874,176.874,176.5703,176.6082,75031.0
2019-11-12 10:35:00,186.1,186.37,186.07,186.37,55341.0,176.6272,176.8835,176.5987,176.8835,55341.0
2019-11-12 10:40:00,186.37,186.55,186.34,186.53,104762.0,176.8835,177.0543,176.855,177.0353,104762.0
2019-11-12 10:45:00,186.54,187.12,186.53,187.07,242520.0,177.0448,177.5953,177.0353,177.5478,242520.0
2019-11-12 10:50:00,187.09,187.14,186.82,187.06,98779.0,177.5668,177.6143,177.3106,177.5383,98779.0
2019-11-12 10:55:00,187.06,187.1,186.78,186.85,115507.0,177.5383,177.5763,177.2726,177.339,115507.0
2019-11-12 11:00:00,186.87,186.96,186.65,186.81,77011.0,177.358,177.4434,177.1492,177.3011,77011.0
2019-11-12 11:05:00,186.83,187.04,186.75,187.03,89237.0,177.32,177.5194,177.2441,177.5099,89237.0
2019-11-12 11:10:00,187.03,187.42,187.0,187.4,145610.0,177.5099,177.88,177.4814,177.861,145610.0
2019-11-12 11:15:00,187.43,187.65,187.34,187.57,176900.0,177.8895,178.0983,177.8041,178.0224,176900.0
2019-11-12 11:20:00,187.59,187.65,187.16,187.23,129575.0,178.0414,178.0983,177.6332,177.6997,129575.0
2019-11-12 11:25:00,187.25,187.29,187.03,187.17,72722.0,177.7187,177.7566,177.5099,177.6427,72722.0
2019-11-12 11:30:00,187.18,187.38,187.11,187.35,74809.0,177.6522,177.842,177.5858,177.8136,74809.0
2019-11-12 11:35:00,187.37,187.52,187.36,187.38,93223.0,177.8326,177.9749,177.8231,177.842,93223.0
2019-11-12 11:40:00,187.37,187.54,187.32,187.48,53516.0,177.8326,177.9939,177.7851,177.937,53516.0
2019-11-12 11:45:00,187.45,187.48,187.19,187.31,89592.0,177.9085,177.937,177.6617,177.7756,89592.0
2019-11-12 11:50:00,187.33,187.4,187.12,187.34,68619.0,177.7946,177.861,177.5953,177.8041,68619.0
2019-11-12 11:55:00,187.33,187.33,187.11,187.14,38427.0,177.7946,177.7946,177.5858,177.6143,38427.0
2019-11-12 12:00:00,187.15,187.2,187.0,187.03,68991.0,177.6238,177.6712,177.4814,177.5099,68991.0
2019-11-12 12:05:00,187.03,187.15,186.88,186.94,92002.0,177.5099,177.6238,177.3675,177.4244,92002.0
2019-11-12 12:10:00,186.97,187.01,186.9,186.98,55247.0,177.4529,177.4909,177.3865,177.4624,55247.0
2019-11-12 12:15:00,187.0,187.05,186.92,187.0,41076.0,177.4814,177.5288,177.4055,177.4814,41076.0
2019-11-12 12:20:00,187.0,187.16,186.99,187.02,54329.0,177.4814,177.6332,177.4719,177.5004,54329.0
2019-11-12 12:25:00,187.0,187.15,186.98,187.07,46804.0,177.4814,177.6238,177.4624,177.5478,46804.0
2019-11-12 12:30:00,187.06,187.18,187.0,187.15,54249.0,177.5383,177.6522,177.4814,177.6238,54249.0
2019-11-12 12:35:00,187.11,187.15,186.9,186.94,39453.0,177.5858,177.6238,177.3865,177.4244,39453.0
2019-11-12 12:40:00,186.93,187.0,186.77,186.81,59942.0,177.415,177.4814,177.2631,177.3011,59942.0
2019-11-12 12:45:00,186.86,186.86,186.61,186.67,46629.0,177.3485,177.3485,177.1112,177.1682,46629.0
2019-11-12 12:50:00,186.66,186.66,186.27,186.37,61052.0,177.1587,177.1587,176.7885,176.8835,61052.0
2019-11-12 12:55:00,186.35,186.68,186.34,186.64,92892.0,176.8645,177.1777,176.855,177.1397,92892.0
2019-11-12 13:00:00,186.61,186.72,186.56,186.64,27034.0,177.1112,177.2156,177.0638,177.1397,27034.0
2019-11-12 13:05:00,186.63,186.72,186.58,186.7,24943.0,177.1302,177.2156,177.0828,177.1967,24943.0
2019-11-12 13:10:00,186.72,186.95,186.7,186.88,52028.0,177.2156,177.4339,177.1967,177.3675,52028.0
2019-11-12 13:15:00,186.88,187.14,186.88,187.03,64037.0,177.3675,177.6143,177.3675,177.5099,64037.0
2019-11-12 13:20:00,187.08,187.11,186.75,186.82,40668.0,177.5573,177.5858,177.2441,177.3106,40668.0
2019-11-12 13:25:00,186.86,187.03,186.8,186.99,47179.0,177.3485,177.5099,177.2916,177.4719,47179.0
2019-11-12 13:30:00,187.02,187.09,186.94,187.04,43827.0,177.5004,177.5668,177.4244,177.5194,43827.0
2019-11-12 13:35:00,187.02,187.05,186.81,186.85,58153.0,177.5004,177.5288,177.3011,177.339,58153.0
2019-11-12 13:40:00,186.87,186.92,186.75,186.79,63328.0,177.358,177.4055,177.2441,177.2821,63328.0
2019-11-12 13:45:00,186.78,187.08,186.75,186.95,76219.0,177.2726,177.5573,177.2441,177.4339,76219.0
2019-11-12 13:50:00,186.95,186.96,186.81,186.95,43699.0,177.4339,177.4434,177.3011,177.4339,43699.0
2019-11-12 13:55:00,186.95,186.99,186.88,186.88,28621.0,177.4339,177.4719,177.3675,177.3675,28621.0
2019-11-12 14:00:00,186.89,186.9,186.75,186.81,38316.0,177.377,177.3865,177.2441,177.3011,38316.0
2019-11-12 14:05:00,186.8,186.83,186.66,186.7,111535.0,177.2916,177.32,177.1587,177.1967,111535.0
2019-11-12 14:10:00,186.7,186.7,186.37,186.37,63066.0,177.1967,177.1967,176.8835,176.8835,63066.0
2019-11-12 14:15:00,186.35,186.54,186.21,186.52,171772.0,176.8645,177.0448,176.7316,177.0258,171772.0
2019-11-12 14:20:00,186.51,186.77,186.44,186.75,79934.0,177.0163,177.2631,176.9499,177.2441,79934.0
2019-11-12 14:25:00,186.75,186.82,186.5,186.61,80910.0,177.2441,177.3106,177.0068,177.1112,80910.0
2019-11-12 14:30:00,186.6,186.76,186.51,186.58,48382.0,177.1018,177.2536,177.0163,177.0828,48382.0
2019-11-12 14:35:00,186.59,186.71,186.51,186.55,34006.0,177.0923,177.2062,177.0163,177.0543,34006.0
2019-11-12 14:40:00,186.55,186.64,186.39,186.39,45700.0,177.0543,177.1397,176.9024,176.9024,45700.0
2019-11-12 14:45:00,186.4,186.5,186.21,186.21,56750.0,176.9119,177.0068,176.7316,176.7316,56750.0
2019-11-12 14:50:00,186.21,186.21,186.0,186.05,89216.0,176.7316,176.7316,176.5323,176.5797,89216.0
2019-11-12 14:55:00,186.05,186.11,185.89,185.98,92017.0,176.5797,176.6367,176.4279,176.5133,92017.0
2019-11-12 15:00:00,185.97,186.21,185.92,186.06,61585.0,176.5038,176.7316,176.4564,176.5892,61585.0
2019-11-12 15:05:00,186.06,186.25,186.04,186.25,57052.0,176.5892,176.7696,176.5703,176.7696,57052.0
2019-11-12 15:10:00,186.21,186.23,186.03,186.13,69180.0,176.7316,176.7506,176.5608,176.6557,69180.0
2019-11-12 15:15:00,186.13,186.25,186.08,186.13,56600.0,176.6557,176.7696,176.6082,176.6557,56600.0
2019-11-12 15:20:00,186.14,186.41,186.14,186.39,75322.0,176.6652,176.9214,176.6652,176.9024,75322.0
2019-11-12 15:25:00,186.38,186.54,186.18,186.53,109908.0,176.893,177.0448,176.7031,177.0353,109908.0
2019-11-12 15:30:00,186.53,186.81,186.48,186.77,114075.0,177.0353,177.3011,176.9879,177.2631,114075.0
2019-11-12 15:35:00,186.75,186.87,186.66,186.78,50336.0,177.2441,177.358,177.1587,177.2726,50336.0
2019-11-12 15:40:00,186.78,186.8,186.65,186.76,65801.0,177.2726,177.2916,177.1492,177.2536,65801.0
2019-11-12 15:45:00,186.77,186.91,186.63,186.91,126943.0,177.2631,177.396,177.1302,177.396,126943.0
2019-11-12 15:50:00,186.92,187.05,186.91,186.92,199121.0,177.4055,177.5288,177.396,177.4055,199121.0
2019-11-12 15:55:00,186.91,187.07,186.9,186.96,318058.0,177.396,177.5478,177.3865,177.4434,318058.0
2019-11-13 09:30:00,185.47,185.63,184.39,184.74,930200.0,176.0293,176.1811,175.0042,175.3364,930200.0
2019-11-13 09:35:00,184.74,185.68,184.51,185.6,468313.0,175.3364,176.2286,175.1181,176.1527,468313.0
2019-11-13 09:40:00,185.57,185.61,184.99,185.23,272475.0,176.1242,176.1621,175.5737,175.8015,272475.0
2019-11-13 09:45:00,185.17,185.18,184.72,184.72,180591.0,175.7445,175.754,175.3174,175.3174,180591.0
2019-11-13 09:50:00,184.71,184.71,184.36,184.4,266894.0,175.308,175.308,174.9758,175.0137,266894.0
2019-11-13 09:55:00,184.41,185.14,184.38,184.94,232508.0,175.0232,175.7161,174.9948,175.5262,232508.0
2019-11-13 10:00:00,184.93,184.99,184.59,184.78,118876.0,175.5168,175.5737,175.1941,175.3744,118876.0
2019-11-13 10:05:00,184.78,184.85,184.55,184.83,169399.0,175.3744,175.4408,175.1561,175.4218,169399.0
2019-11-13 10:10:00,184.83,184.92,184.58,184.62,105814.0,175.4218,175.5073,175.1846,175.2225,105814.0
2019-11-13 10:15:00,184.62,184.66,184.12,184.15,228668.0,175.2225,175.2605,174.748,174.7765,228668.0
2019-11-13 10:20:00,184.13,184.37,183.88,184.33,224224.0,174.7575,174.9853,174.5202,174.9473,224224.0
2019-11-13 10:25:00,184.34,184.34,183.92,183.95,153370.0,174.9568,174.9568,174.5582,174.5866,153370.0
2019-11-13 10:30:00,183.97,184.05,183.42,183.55,297495.0,174.6056,174.6816,174.0836,174.207,297495.0
2019-11-13 10:35:00,183.58,183.77,183.33,183.7,149196.0,174.2355,174.4158,173.9982,174.3494,149196.0
2019-11-13 10:40:00,183.69,184.05,183.67,183.88,155452.0,174.3399,174.6816,174.3209,174.5202,155452.0
2019-11-13 10:45:00,183.92,184.08,183.53,183.58,101834.0,174.5582,174.71,174.188,174.2355,101834.0
2019-11-13 10:50:00,183.59,183.76,183.35,183.4,161376.0,174.245,174.4063,174.0172,174.0646,161376.0
2019-11-13 10:55:00,183.41,183.42,182.81,182.87,348266.0,174.0741,174.0836,173.5047,173.5616,348266.0
2019-11-13 11:00:00,182.88,182.94,182.5,182.7,292021.0,173.5711,173.6281,173.2104,173.4003,292021.0
2019-11-13 11:05:00,182.69,182.7,181.72,181.74,448615.0,173.3908,173.4003,172.4702,172.4891,448615.0
2019-11-13 11:10:00,181.72,181.92,181.11,181.82,552995.0,172.4702,172.66,171.8912,172.5651,552995.0
2019-11-13 11:15:00,181.85,182.38,181.83,182.27,253893.0,172.5935,173.0966,172.5746,172.9922,253893.0
2019-11-13 11:20:00,182.25,182.41,182.1,182.15,123735.0,172.9732,173.125,172.8308,172.8783,123735.0
2019-11-13 11:25:00,182.16,182.22,181.85,181.86,119070.0,172.8878,172.9447,172.5935,172.603,119070.0
2019-11-13 11:30:00,181.85,182.04,181.8,181.99,147167.0,172.5935,172.7739,172.5461,172.7264,147167.0
2019-11-13 11:35:00,181.99,182.4,181.96,182.3,155734.0,172.7264,173.1155,172.6979,173.0206,155734.0
2019-11-13 11:40:00,182.32,182.47,182.23,182.35,156822.0,173.0396,173.182,172.9542,173.0681,156822.0
2019-11-13 11:45:00,182.35,182.37,181.93,182.1,145087.0,173.0681,173.0871,172.6695,172.8308,145087.0
2019-11-13 11:50:00,182.1,182.35,181.96,182.24,74002.0,172.8308,173.0681,172.6979,172.9637,74002.0
2019-11-13 11:55:00,182.25,182.44,182.17,182.4,48081.0,172.9732,173.1535,172.8972,173.1155,48081.0
2019-11-13 12:00:00,182.39,182.44,182.16,182.22,78496.0,173.106,173.1535,172.8878,172.9447,78496.0
2019-11-13 12:05:00,182.24,182.27,181.93,181.95,95420.0,172.9637,172.9922,172.6695,172.6884,95420.0
2019-11-13 12:10:00,181.95,182.27,181.86,182.25,84543.0,172.6884,172.9922,172.603,172.9732,84543.0
2019-11-13 12:15:00,182.24,182.24,182.04,182.11,44777.0,172.9637,172.9637,172.7739,172.8403,44777.0
2019-11-13 12:20:00,182.11,182.13,181.87,182.09,77120.0,172.8403,172.8593,172.6125,172.8213,77120.0
2019-11-13 12:25:00,182.09,182.12,181.94,182.09,67737.0,172.8213,172.8498,172.679,172.8213,67737.0
2019-11-13 12:30:00,182.1,182.21,182.01,182.17,58124.0,172.8308,172.9352,172.7454,172.8972,58124.0
2019-11-13 12:35:00,182.17,182.43,182.17,182.37,73186.0,172.8972,173.144,172.8972,173.0871,73186.0
2019-11-13 12:40:00,182.37,182.64,182.26,182.41,119609.0,173.0871,173.3433,172.9827,173.125,119609.0
2019-11-13 12:45:00,182.44,182.71,182.42,182.61,56865.0,173.1535,173.4098,173.1345,173.3148,56865.0
2019-11-13 12:50:00,182.6,182.84,182.6,182.69,78906.0,173.3054,173.5331,173.3054,173.3908,78906.0
2019-11-13 12:55:00,182.73,182.73,182.49,182.66,67287.0,173.4287,173.4287,173.201,173.3623,67287.0
2019-11-13 13:00:00,182.71,182.79,182.56,182.63,58071.0,173.4098,173.4857,173.2674,173.3338,58071.0
2019-11-13 13:05:00,182.6,182.87,182.6,182.76,68643.0,173.3054,173.5616,173.3054,173.4572,68643.0
2019-11-13 13:10:00,182.74,182.75,182.53,182.6,44129.0,173.4382,173.4477,173.2389,173.3054,44129.0
2019-11-13 13:15:00,182.59,182.65,182.3,182.37,56366.0,173.2959,173.3528,173.0206,173.0871,56366.0
2019-11-13 13:20:00,182.38,182.43,182.1,182.14,51110.0,173.0966,173.144,172.8308,172.8688,51110.0
2019-11-13 13:25:00,182.16,182.52,182.15,182.41,55875.0,172.8878,173.2294,172.8783,173.125,55875.0
2019-11-13 13:30:00,182.41,182.64,182.34,182.61,38763.0,173.125,173.3433,173.0586,173.3148,38763.0
2019-11-13 13:35:00,182.62,182.63,182.46,182.49,44679.0,173.3243,173.3338,173.1725,173.201,44679.0
2019-11-13 13:40:00,182.51,182.55,182.3,182.32,49895.0,173.2199,173.2579,173.0206,173.0396,49895.0
2019-11-13 13:45:00,182.32,182.35,182.28,182.3,32035.0,173.0396,173.0681,173.0016,173.0206,32035.0
2019-11-13 13:50:00,182.32,182.37,182.12,182.13,76879.0,173.0396,173.0871,172.8498,172.8593,76879.0
2019-11-13 13:55:00,182.14,182.3,181.0,181.39,446813.0,172.8688,173.0206,171.7868,172.1569,446813.0
2019-11-13 14:00:00,181.34,182.0,181.1,181.88,226535.0,172.1095,172.7359,171.8817,172.622,226535.0
2019-11-13 14:05:00,181.87,182.1,181.54,181.83,129644.0,172.6125,172.8308,172.2993,172.5746,129644.0
2019-11-13 14:10:00,181.85,181.98,181.21,181.28,161940.0,172.5935,172.7169,171.9861,172.0525,161940.0
2019-11-13 14:15:00,181.29,181.55,181.04,181.44,137815.0,172.062,172.3088,171.8248,172.2044,137815.0
2019-11-13 14:20:00,181.44,181.46,181.17,181.19,91371.0,172.2044,172.2234,171.9481,171.9671,91371.0
2019-11-13 14:25:00,181.21,181.44,181.08,181.29,132374.0,171.9861,172.2044,171.8627,172.062,132374.0
2019-11-13 14:30:00,181.27,181.62,181.27,181.43,148231.0,172.0431,172.3752,172.0431,172.1949,148231.0
2019-11-13 14:35:00,181.43,181.54,181.35,181.44,40782.0,172.1949,172.2993,172.119,172.2044,40782.0
2019-11-13 14:40:00,181.45,182.0,181.44,181.95,168283.0,172.2139,172.7359,172.2044,172.6884,168283.0
2019-11-13 14:45:00,181.95,181.97,181.84,181.88,87221.0,172.6884,172.7074,172.584,172.622,87221.0
2019-11-13 14:50:00,181.88,182.13,181.85,182.01,103435.0,172.622,172.8593,172.5935,172.7454,103435.0
2019-11-13 14:55:00,182.03,182.38,182.0,182.31,86458.0,172.7644,173.0966,172.7359,173.0301,86458.0
2019-11-13 15:00:00,182.32,182.43,182.19,182.28,93758.0,173.0396,173.144,172.9162,173.0016,93758.0
2019-11-13 15:05:00,182.3,182.39,182.19,182.36,76637.0,173.0206,173.106,172.9162,173.0776,76637.0
2019-11-13 15:10:00,182.36,182.37,182.13,182.16,70883.0,173.0776,173.0871,172.8593,172.8878,70883.0
2019-11-13 15:15:00,182.16,182.23,182.1,182.16,59112.0,172.8878,172.9542,172.8308,172.8878,59112.0
2019-11-13 15:20:00,182.16,182.28,182.14,182.18,51837.0,172.8878,173.0016,172.8688,172.9067,51837.0
2019-11-13 15:25:00,182.19,182.24,182.13,182.19,55804.0,172.9162,172.9637,172.8593,172.9162,55804.0
2019-11-13 15:30:00,182.2,182.26,181.93,182.08,102091.0,172.9257,172.9827,172.6695,172.8118,102091.0
2019-11-13 15:35:00,182.07,182.15,182.04,182.11,60847.0,172.8023,172.8783,172.7739,172.8403,60847.0
2019-11-13 15:40:00,182.1,182.33,182.04,182.29,140946.0,172.8308,173.0491,172.7739,173.0111,140946.0
2019-11-13 15:45:00,182.3,182.37,182.02,182.03,104670.0,173.0206,173.0871,172.7549,172.7644,104670.0
2019-11-13 15:50:00,182.03,182.31,181.85,182.26,218580.0,172.7644,173.0301,172.5935,172.9827,218580.0
2019-11-13 15:55:00,182.26,182.49,182.14,182.48,393062.0,172.9827,173.201,172.8688,173.1915,393062.0
2019-11-14 09:30:00,182.87,183.1,182.0,182.35,576933.0,173.5616,173.7799,172.7359,173.0681,576933.0
2019-11-14 09:35:00,182.4,183.34,182.29,183.26,371891.0,173.1155,174.0077,173.0111,173.9318,371891.0
2019-11-14 09:40:00,183.3,183.58,182.87,182.88,355757.0,173.9697,174.2355,173.5616,173.5711,355757.0
2019-11-14 09:45:00,182.87,183.9,182.32,183.81,338017.0,173.5616,174.5392,173.0396,174.4538,338017.0
2019-11-14 09:50:00,183.85,184.4,183.76,184.4,468813.0,174.4917,175.0137,174.4063,175.0137,468813.0
2019-11-14 09:55:00,184.38,184.5,183.6,183.66,203465.0,174.9948,175.1086,174.2545,174.3114,203465.0
2019-11-14 10:00:00,183.62,184.46,183.39,184.45,229535.0,174.2734,175.0707,174.0551,175.0612,229535.0
2019-11-14 10:05:00,184.42,184.48,183.9,183.92,134755.0,175.0327,175.0897,174.5392,174.5582,134755.0
2019-11-14 10:10:00,183.95,184.1,183.63,183.92,129600.0,174.5866,174.729,174.2829,174.5582,129600.0
2019-11-14 10:15:00,183.93,184.09,183.65,183.72,81462.0,174.5677,174.7195,174.3019,174.3683,81462.0
2019-11-14 10:20:00,183.71,184.14,183.63,183.68,94454.0,174.3589,174.767,174.2829,174.3304,94454.0
2019-11-14 10:25:00,183.7,183.86,183.62,183.84,96321.0,174.3494,174.5012,174.2734,174.4822,96321.0
2019-11-14 10:30:00,183.84,183.94,183.65,183.88,127987.0,174.4822,174.5772,174.3019,174.5202,127987.0
2019-11-14 10:35:00,183.88,183.98,183.75,183.87,84498.0,174.5202,174.6151,174.3968,174.5107,84498.0
2019-11-14 10:40:00,183.85,184.08,183.74,183.93,138916.0,174.4917,174.71,174.3873,174.5677,138916.0
2019-11-14 10:45:00,183.96,184.04,183.78,183.88,115236.0,174.5961,174.6721,174.4253,174.5202,115236.0
2019-11-14 10:50:00,183.89,183.97,183.4,183.44,141219.0,174.5297,174.6056,174.0646,174.1026,141219.0
2019-11-14 10:55:00,183.44,183.56,182.88,182.92,196330.0,174.1026,174.2165,173.5711,173.6091,196330.0
2019-11-14 11:00:00,182.95,183.5,182.92,183.33,138361.0,173.6375,174.1595,173.6091,173.9982,138361.0
2019-11-14 11:05:00,183.34,183.42,183.21,183.31,89193.0,174.0077,174.0836,173.8843,173.9792,89193.0
2019-11-14 11:10:00,183.29,183.4,183.01,183.01,122482.0,173.9602,174.0646,173.6945,173.6945,122482.0
2019-11-14 11:15:00,183.02,183.26,182.8,183.09,100739.0,173.704,173.9318,173.4952,173.7704,100739.0
2019-11-14 11:20:00,183.09,183.13,182.61,182.69,184386.0,173.7704,173.8084,173.3148,173.3908,184386.0
2019-11-14 11:25:00,182.75,182.94,182.65,182.88,93901.0,173.4477,173.6281,173.3528,173.5711,93901.0
2019-11-14 11:30:00,182.87,182.99,182.74,182.9,76948.0,173.5616,173.6755,173.4382,173.5901,76948.0
2019-11-14 11:35:00,182.89,183.2,182.84,183.15,91190.0,173.5806,173.8748,173.5331,173.8274,91190.0
2019-11-14 11:40:00,183.16,183.23,182.12,182.14,128610.0,173.8369,173.9033,172.8498,172.8688,128610.0
2019-11-14 11:45:00,182.12,182.38,181.81,182.04,318333.0,172.8498,173.0966,172.5556,172.7739,318333.0
2019-11-14 11:50:00,182.05,182.26,182.03,182.26,137272.0,172.7834,172.9827,172.7644,172.9827,137272.0
2019-11-14 11:55:00,182.26,182.5,182.25,182.3,101138.0,172.9827,173.2104,172.9732,173.0206,101138.0
2019-11-14 12:00:00,182.27,182.44,182.05,182.32,76591.0,172.9922,173.1535,172.7834,173.0396,76591.0
2019-11-14 12:05:00,182.34,182.47,182.31,182.34,48074.0,173.0586,173.182,173.0301,173.0586,48074.0
2019-11-14 12:10:00,182.35,182.44,182.13,182.13,46079.0,173.0681,173.1535,172.8593,172.8593,46079.0
2019-11-14 12:15:00,182.14,182.14,181.99,182.04,100605.0,172.8688,172.8688,172.7264,172.7739,100605.0
2019-11-14 12:20:00,182.06,182.18,181.98,182.02,75526.0,172.7928,172.9067,172.7169,172.7549,75526.0
2019-11-14 12:25:00,182.02,182.28,182.0,182.27,71368.0,172.7549,173.0016,172.7359,172.9922,71368.0
2019-11-14 12:30:00,182.27,182.27,182.07,182.09,47833.0,172.9922,172.9922,172.8023,172.8213,47833.0
2019-11-14 12:35:00,182.08,182.35,182.05,182.26,40805.0,172.8118,173.0681,172.7834,172.9827,40805.0
2019-11-14 12:40:00,182.26,182.48,182.22,182.47,38910.0,172.9827,173.1915,172.9447,173.182,38910.0
2019-11-14 12:45:00,182.48,182.57,182.36,182.48,74865.0,173.1915,173.2769,173.0776,173.1915,74865.0
2019-11-14 12:50:00,182.48,182.56,182.25,182.31,49170.0,173.1915,173.2674,172.9732,173.0301,49170.0
2019-11-14 12:55:00,182.32,182.53,182.27,182.45,50143.0,173.0396,173.2389,172.9922,173.163,50143.0
2019-11-14 13:00:00,182.45,182.66,182.35,182.66,85029.0,173.163,173.3623,173.0681,173.3623,85029.0
2019-11-14 13:05:00,182.65,182.67,182.31,182.4,54393.0,173.3528,173.3718,173.0301,173.1155,54393.0
2019-11-14 13:10:00,182.38,182.4,182.22,182.26,50563.0,173.0966,173.1155,172.9447,172.9827,50563.0
2019-11-14 13:15:00,182.26,182.32,182.1,182.2,60068.0,172.9827,173.0396,172.8308,172.9257,60068.0
2019-11-14 13:20:00,182.2,182.2,181.81,181.84,159118.0,172.9257,172.9257,172.5556,172.584,159118.0
2019-11-14 13:25:00,181.84,181.84,181.57,181.7,165157.0,172.584,172.584,172.3278,172.4512,165157.0
2019-11-14 13:30:00,181.69,181.85,181.69,181.77,76835.0,172.4417,172.5935,172.4417,172.5176,76835.0
2019-11-14 13:35:00,181.78,181.87,181.68,181.87,67459.0,172.5271,172.6125,172.4322,172.6125,67459.0
2019-11-14 13:40:00,181.87,181.97,181.7,181.91,83861.0,172.6125,172.7074,172.4512,172.6505,83861.0
2019-11-14 13:45:00,181.93,181.97,181.81,181.95,45100.0,172.6695,172.7074,172.5556,172.6884,45100.0
2019-11-14 13:50:00,181.95,181.99,181.88,181.91,29908.0,172.6884,172.7264,172.622,172.6505,29908.0
2019-11-14 13:55:00,181.91,181.97,181.32,181.59,136765.0,172.6505,172.7074,172.0905,172.3468,136765.0
2019-11-14 14:00:00,181.61,181.95,181.52,181.58,95863.0,172.3658,172.6884,172.2803,172.3373,95863.0
2019-11-14 14:05:00,181.59,181.69,181.4,181.64,96262.0,172.3468,172.4417,172.1664,172.3942,96262.0
2019-11-14 14:10:00,181.65,181.83,181.58,181.69,52470.0,172.4037,172.5746,172.3373,172.4417,52470.0
2019-11-14 14:15:00,181.69,181.87,181.67,181.81,50729.0,172.4417,172.6125,172.4227,172.5556,50729.0
2019-11-14 14:20:00,181.81,181.87,181.71,181.74,47627.0,172.5556,172.6125,172.4607,172.4891,47627.0
2019-11-14 14:25:00,181.72,181.79,181.52,181.75,62218.0,172.4702,172.5366,172.2803,172.4986,62218.0
2019-11-14 14:30:00,181.75,181.77,181.58,181.62,43988.0,172.4986,172.5176,172.3373,172.3752,43988.0
2019-11-14 14:35:00,181.61,181.67,181.58,181.66,58516.0,172.3658,172.4227,172.3373,172.4132,58516.0
2019-11-14 14:40:00,181.65,181.65,181.49,181.56,56832.0,172.4037,172.4037,172.2519,172.3183,56832.0
2019-11-14 14:45:00,181.59,181.59,181.36,181.42,62162.0,172.3468,172.3468,172.1285,172.1854,62162.0
2019-11-14 14:50:00,181.43,181.65,181.39,181.58,81639.0,172.1949,172.4037,172.1569,172.3373,81639.0
2019-11-14 14:55:00,181.58,181.65,181.44,181.64,68686.0,172.3373,172.4037,172.2044,172.3942,68686.0
2019-11-14 15:00:00,181.66,181.68,181.57,181.62,57505.0,172.4132,172.4322,172.3278,172.3752,57505.0
2019-11-14 15:05:00,181.64,181.75,181.57,181.73,52114.0,172.3942,172.4986,172.3278,172.4796,52114.0
2019-11-14 15:10:00,181.73,181.74,181.61,181.71,73319.0,172.4796,172.4891,172.3658,172.4607,73319.0
2019-11-14 15:15:00,181.74,181.87,181.65,181.85,103377.0,172.4891,172.6125,172.4037,172.5935,103377.0
2019-11-14 15:20:00,181.86,182.0,181.83,181.88,94467.0,172.603,172.7359,172.5746,172.622,94467.0
2019-11-14 15:25:00,181.9,181.95,181.7,181.77,99406.0,172.641,172.6884,172.4512,172.5176,99406.0
2019-11-14 15:30:00,181.78,181.89,181.74,181.75,118188.0,172.5271,172.6315,172.4891,172.4986,118188.0
2019-11-14 15:35:00,181.77,181.83,181.64,181.79,121741.0,172.5176,172.5746,172.3942,172.5366,121741.0
2019-11-14 15:40:00,181.79,181.94,181.78,181.92,123890.0,172.5366,172.679,172.5271,172.66,123890.0
2019-11-14 15:45:00,181.91,182.06,181.75,182.01,186737.0,172.6505,172.7928,172.4986,172.7454,186737.0
2019-11-14 15:50:00,182.0,182.14,181.94,181.95,189514.0,172.7359,172.8688,172.679,172.6884,189514.0
2019-11-14 15:55:00,181.95,182.72,181.94,182.69,485612.0,172.6884,173.4193,172.679,173.3908,485612.0
2019-11-15 09:30:00,184.0,184.76,183.71,184.56,635109.0,174.6341,175.3554,174.3589,175.1656,635109.0
2019-11-15 09:35:00,184.56,184.95,183.8,184.91,392855.0,175.1656,175.5357,174.4443,175.4978,392855.0
2019-11-15 09:40:00,184.91,185.07,184.03,184.91,440430.0,175.4978,175.6496,174.6626,175.4978,440430.0
2019-11-15 09:45:00,184.93,184.97,184.5,184.6,310662.0,175.5168,175.5547,175.1086,175.2036,310662.0
2019-11-15 09:50:00,184.63,184.92,184.53,184.64,154536.0,175.232,175.5073,175.1371,175.2415,154536.0
2019-11-15 09:55:00,184.65,184.84,184.42,184.43,152318.0,175.251,175.4313,175.0327,175.0422,152318.0
2019-11-15 10:00:00,184.44,184.57,184.11,184.27,154873.0,175.0517,175.1751,174.7385,174.8904,154873.0
2019-11-15 10:05:00,184.3,184.53,184.3,184.45,109809.0,174.9188,175.1371,174.9188,175.0612,109809.0
2019-11-15 10:10:00,184.46,184.5,184.13,184.39,112351.0,175.0707,175.1086,174.7575,175.0042,112351.0
2019-11-15 10:15:00,184.4,184.88,184.38,184.87,143840.0,175.0137,175.4693,174.9948,175.4598,143840.0
2019-11-15 10:20:00,184.87,185.04,184.54,184.77,261885.0,175.4598,175.6212,175.1466,175.3649,261885.0
2019-11-15 10:25:00,184.78,184.91,184.68,184.86,92790.0,175.3744,175.4978,175.2795,175.4503,92790.0
2019-11-15 10:30:00,184.87,184.89,184.56,184.73,130283.0,175.4598,175.4788,175.1656,175.3269,130283.0
2019-11-15 10:35:00,184.74,184.96,184.71,184.94,74101.0,175.3364,175.5452,175.308,175.5262,74101.0
2019-11-15 10:40:00,184.95,185.05,184.84,185.0,140898.0,175.5357,175.6306,175.4313,175.5832,140898.0
2019-11-15 10:45:00,185.01,185.05,184.83,184.85,102485.0,175.5927,175.6306,175.4218,175.4408,102485.0
2019-11-15 10:50:00,184.86,185.0,184.79,184.85,106335.0,175.4503,175.5832,175.3839,175.4408,106335.0
2019-11-15 10:55:00,184.87,184.89,184.61,184.81,79835.0,175.4598,175.4788,175.213,175.4029,79835.0
2019-11-15 11:00:00,184.79,184.9,184.7,184.78,77413.0,175.3839,175.4883,175.2985,175.3744,77413.0
2019-11-15 11:05:00,184.79,184.9,184.75,184.88,66197.0,175.3839,175.4883,175.3459,175.4693,66197.0
2019-11-15 11:10:00,184.89,184.89,184.77,184.84,72619.0,175.4788,175.4788,175.3649,175.4313,72619.0
2019-11-15 11:15:00,184.84,184.92,184.77,184.92,95334.0,175.4313,175.5073,175.3649,175.5073,95334.0
2019-11-15 11:20:00,184.92,184.93,184.75,184.81,95669.0,175.5073,175.5168,175.3459,175.4029,95669.0
2019-11-15 11:25:00,184.8,184.99,184.77,184.99,134178.0,175.3934,175.5737,175.3649,175.5737,134178.0
2019-11-15 11:30:00,184.99,185.0,184.85,184.89,78384.0,175.5737,175.5832,175.4408,175.4788,78384.0
2019-11-15 11:35:00,184.9,184.91,184.61,184.62,88688.0,175.4883,175.4978,175.213,175.2225,88688.0
2019-11-15 11:40:00,184.63,184.92,184.57,184.75,105775.0,175.232,175.5073,175.1751,175.3459,105775.0
2019-11-15 11:45:00,184.75,184.89,184.72,184.86,43990.0,175.3459,175.4788,175.3174,175.4503,43990.0
2019-11-15 11:50:00,184.87,184.87,184.74,184.8,34012.0,175.4598,175.4598,175.3364,175.3934,34012.0
2019-11-15 11:55:00,184.8,184.87,184.39,184.68,102080.0,175.3934,175.4598,175.0042,175.2795,102080.0
2019-11-15 12:00:00,184.7,184.75,184.56,184.63,63003.0,175.2985,175.3459,175.1656,175.232,63003.0
2019-11-15 12:05:00,184.64,184.74,184.57,184.7,53609.0,175.2415,175.3364,175.1751,175.2985,53609.0
2019-11-15 12:10:00,184.7,184.91,184.65,184.87,52413.0,175.2985,175.4978,175.251,175.4598,52413.0
2019-11-15 12:15:00,184.88,184.99,184.85,184.99,68659.0,175.4693,175.5737,175.4408,175.5737,68659.0
2019-11-15 12:20:00,184.96,184.99,184.88,184.91,45534.0,175.5452,175.5737,175.4693,175.4978,45534.0
2019-11-15 12:25:00,184.91,185.05,184.88,184.93,130061.0,175.4978,175.6306,175.4693,175.5168,130061.0
2019-11-15 12:30:00,184.94,185.05,184.92,184.98,62345.0,175.5262,175.6306,175.5073,175.5642,62345.0
2019-11-15 12:35:00,185.0,185.41,184.98,185.37,185735.0,175.5832,175.9723,175.5642,175.9344,185735.0
2019-11-15 12:40:00,185.37,185.4,185.21,185.25,66989.0,175.9344,175.9628,175.7825,175.8205,66989.0
2019-11-15 12:45:00,185.26,185.37,185.24,185.37,47414.0,175.83,175.9344,175.811,175.9344,47414.0
2019-11-15 12:50:00,185.37,185.4,185.32,185.36,47117.0,175.9344,175.9628,175.8869,175.9249,47117.0
2019-11-15 12:55:00,185.34,185.48,185.31,185.45,82609.0,175.9059,176.0388,175.8774,176.0103,82609.0
2019-11-15 13:00:00,185.45,185.49,185.37,185.41,44097.0,176.0103,176.0483,175.9344,175.9723,44097.0
2019-11-15 13:05:00,185.4,185.52,185.3,185.51,114087.0,175.9628,176.0767,175.8679,176.0672,114087.0
2019-11-15 13:10:00,185.52,185.55,185.4,185.52,55072.0,176.0767,176.1052,175.9628,176.0767,55072.0
2019-11-15 13:15:00,185.5,185.51,185.23,185.28,73397.0,176.0577,176.0672,175.8015,175.8489,73397.0
2019-11-15 13:20:00,185.28,185.29,185.1,185.1,53212.0,175.8489,175.8584,175.6781,175.6781,53212.0
2019-11-15 13:25:00,185.12,185.18,185.1,185.12,44665.0,175.6971,175.754,175.6781,175.6971,44665.0
2019-11-15 13:30:00,185.12,185.24,185.07,185.12,49583.0,175.6971,175.811,175.6496,175.6971,49583.0
2019-11-15 13:35:00,185.12,185.22,185.01,185.03,61160.0,175.6971,175.792,175.5927,175.6117,61160.0
2019-11-15 13:40:00,185.04,185.07,184.95,185.02,70155.0,175.6212,175.6496,175.5357,175.6022,70155.0
2019-11-15 13:45:00,185.04,185.07,184.98,185.07,57592.0,175.6212,175.6496,175.5642,175.6496,57592.0
2019-11-15 13:50:00,185.07,185.19,185.02,185.18,67113.0,175.6496,175.7635,175.6022,175.754,67113.0
2019-11-15 13:55:00,185.17,185.41,185.17,185.34,68248.0,175.7445,175.9723,175.7445,175.9059,68248.0
2019-11-15 14:00:00,185.32,185.44,185.28,185.41,57351.0,175.8869,176.0008,175.8489,175.9723,57351.0
2019-11-15 14:05:00,185.42,185.43,185.28,185.35,49477.0,175.9818,175.9913,175.8489,175.9154,49477.0
2019-11-15 14:10:00,185.35,185.4,185.19,185.19,45992.0,175.9154,175.9628,175.7635,175.7635,45992.0
2019-11-15 14:15:00,185.22,185.25,185.15,185.2,40176.0,175.792,175.8205,175.7256,175.773,40176.0
2019-11-15 14:20:00,185.19,185.28,185.18,185.21,36405.0,175.7635,175.8489,175.754,175.7825,36405.0
2019-11-15 14:25:00,185.22,185.23,185.03,185.06,48491.0,175.792,175.8015,175.6117,175.6401,48491.0
2019-11-15 14:30:00,185.05,185.09,184.95,185.09,54608.0,175.6306,175.6686,175.5357,175.6686,54608.0
2019-11-15 14:35:00,185.07,185.22,185.07,185.2,46026.0,175.6496,175.792,175.6496,175.773,46026.0
2019-11-15 14:40:00,185.2,185.34,185.2,185.29,42227.0,175.773,175.9059,175.773,175.8584,42227.0
2019-11-15 14:45:00,185.3,185.4,185.19,185.39,55353.0,175.8679,175.9628,175.7635,175.9533,55353.0
2019-11-15 14:50:00,185.39,185.4,185.29,185.37,50293.0,175.9533,175.9628,175.8584,175.9344,50293.0
2019-11-15 14:55:00,185.38,185.44,185.33,185.42,49506.0,175.9439,176.0008,175.8964,175.9818,49506.0
2019-11-15 15:00:00,185.44,185.44,185.37,185.37,44516.0,176.0008,176.0008,175.9344,175.9344,44516.0
2019-11-15 15:05:00,185.38,185.38,185.03,185.04,75735.0,175.9439,175.9439,175.6117,175.6212,75735.0
2019-11-15 15:10:00,185.07,185.15,185.06,185.08,45147.0,175.6496,175.7256,175.6401,175.6591,45147.0
2019-11-15 15:15:00,185.07,185.28,185.06,185.23,52533.0,175.6496,175.8489,175.6401,175.8015,52533.0
2019-11-15 15:20:00,185.23,185.27,185.04,185.13,88147.0,175.8015,175.8395,175.6212,175.7066,88147.0
2019-11-15 15:25:00,185.14,185.2,185.1,185.14,65257.0,175.7161,175.773,175.6781,175.7161,65257.0
2019-11-15 15:30:00,185.15,185.3,185.14,185.28,76582.0,175.7256,175.8679,175.7161,175.8489,76582.0
2019-11-15 15:35:00,185.28,185.31,185.16,185.21,92458.0,175.8489,175.8774,175.7351,175.7825,92458.0
2019-11-15 15:40:00,185.21,185.24,185.1,185.22,104034.0,175.7825,175.811,175.6781,175.792,104034.0
2019-11-15 15:45:00,185.22,185.37,185.21,185.31,155924.0,175.792,175.9344,175.7825,175.8774,155924.0
2019-11-15 15:50:00,185.32,185.43,185.09,185.19,243399.0,175.8869,175.9913,175.6686,175.7635,243399.0
2019-11-15 15:55:00,185.19,185.49,185.05,185.44,472410.0,175.7635,176.0483,175.6306,176.0008,472410.0
2019-11-18 09:30:00,186.98,186.98,185.54,185.65,774535.0,177.4624,177.4624,176.0957,176.2001,774535.0
2019-11-18 09:35:00,185.7,185.75,185.06,185.33,342779.0,176.2476,176.295,175.6401,175.8964,342779.0
2019-11-18 09:40:00,185.33,185.33,184.16,184.62,336425.0,175.8964,175.8964,174.786,175.2225,336425.0
2019-11-18 09:45:00,184.61,184.73,184.35,184.55,155858.0,175.213,175.3269,174.9663,175.1561,155858.0
2019-11-18 09:50:00,184.59,185.04,184.35,184.4,193602.0,175.1941,175.6212,174.9663,175.0137,193602.0
2019-11-18 09:55:00,184.35,185.47,184.3,185.29,163259.0,174.9663,176.0293,174.9188,175.8584,163259.0
2019-11-18 10:00:00,185.3,185.91,185.11,185.9,107648.0,175.8679,176.4469,175.6876,176.4374,107648.0
2019-11-18 10:05:00,185.92,185.92,185.35,185.41,90109.0,176.4564,176.4564,175.9154,175.9723,90109.0
2019-11-18 10:10:00,185.45,185.82,185.3,185.3,84913.0,176.0103,176.3615,175.8679,175.8679,84913.0
2019-11-18 10:15:00,185.3,185.37,184.74,185.04,135991.0,175.8679,175.9344,175.3364,175.6212,135991.0
2019-11-18 10:20:00,185.04,185.38,185.02,185.15,60523.0,175.6212,175.9439,175.6022,175.7256,60523.0
2019-11-18 10:25:00,185.15,185.32,184.93,185.24,52051.0,175.7256,175.8869,175.5168,175.811,52051.0
2019-11-18 10:30:00,185.23,185.49,185.17,185.38,54621.0,175.8015,176.0483,175.7445,175.9439,54621.0
2019-11-18 10:35:00,185.36,185.68,185.28,185.6,99037.0,175.9249,176.2286,175.8489,176.1527,99037.0
2019-11-18 10:40:00,185.56,185.91,185.56,185.82,78134.0,176.1147,176.4469,176.1147,176.3615,78134.0
2019-11-18 10:45:00,185.84,186.0,185.84,185.96,96182.0,176.3804,176.5323,176.3804,176.4943,96182.0
2019-11-18 10:50:00,185.95,186.24,185.95,186.14,101113.0,176.4848,176.7601,176.4848,176.6652,101113.0
2019-11-18 10:55:00,186.13,186.2,185.95,186.12,90534.0,176.6557,176.7221,176.4848,176.6462,90534.0
2019-11-18 11:00:00,186.13,186.35,186.1,186.27,53355.0,176.6557,176.8645,176.6272,176.7885,53355.0
2019-11-18 11:05:00,186.26,186.6,186.25,186.52,101988.0,176.7791,177.1018,176.7696,177.0258,101988.0
2019-11-18 11:10:00,186.51,186.84,186.5,186.63,72827.0,177.0163,177.3295,177.0068,177.1302,72827.0
2019-11-18 11:15:00,186.64,186.79,186.44,186.54,57235.0,177.1397,177.2821,176.9499,177.0448,57235.0
2019-11-18 11:20:00,186.52,186.75,186.51,186.69,40981.0,177.0258,177.2441,177.0163,177.1872,40981.0
2019-11-18 11:25:00,186.7,186.78,186.52,186.69,53159.0,177.1967,177.2726,177.0258,177.1872,53159.0
2019-11-18 11:30:00,186.69,186.84,186.6,186.83,100828.0,177.1872,177.3295,177.1018,177.32,100828.0
2019-11-18 11:35:00,186.81,186.81,186.53,186.68,52791.0,177.3011,177.3011,177.0353,177.1777,52791.0
2019-11-18 11:40:00,186.64,186.75,186.62,186.74,31100.0,177.1397,177.2441,177.1207,177.2346,31100.0
2019-11-18 11:45:00,186.75,186.8,186.56,186.64,43199.0,177.2441,177.2916,177.0638,177.1397,43199.0
2019-11-18 11:50:00,186.63,186.66,186.32,186.37,69379.0,177.1302,177.1587,176.836,176.8835,69379.0
2019-11-18 11:55:00,186.35,186.48,186.28,186.28,50683.0,176.8645,176.9879,176.798,176.798,50683.0
2019-11-18 12:00:00,186.26,186.33,185.86,185.87,79770.0,176.7791,176.8455,176.3994,176.4089,79770.0
2019-11-18 12:05:00,185.91,185.95,185.65,185.9,71840.0,176.4469,176.4848,176.2001,176.4374,71840.0
2019-11-18 12:10:00,185.9,186.24,185.89,186.23,55897.0,176.4374,176.7601,176.4279,176.7506,55897.0
2019-11-18 12:15:00,186.22,186.27,185.9,186.0,57677.0,176.7411,176.7885,176.4374,176.5323,57677.0
2019-11-18 12:20:00,185.99,186.0,185.72,185.8,48530.0,176.5228,176.5323,176.2665,176.3425,48530.0
2019-11-18 12:25:00,185.8,185.83,185.52,185.55,63017.0,176.3425,176.3709,176.0767,176.1052,63017.0
2019-11-18 12:30:00,185.54,185.7,185.4,185.63,65661.0,176.0957,176.2476,175.9628,176.1811,65661.0
2019-11-18 12:35:00,185.64,185.64,185.48,185.49,45808.0,176.1906,176.1906,176.0388,176.0483,45808.0
2019-11-18 12:40:00,185.48,185.68,185.48,185.57,35844.0,176.0388,176.2286,176.0388,176.1242,35844.0
2019-11-18 12:45:00,185.6,185.69,185.38,185.48,74538.0,176.1527,176.2381,175.9439,176.0388,74538.0
2019-11-18 12:50:00,185.49,185.49,185.26,185.31,50867.0,176.0483,176.0483,175.83,175.8774,50867.0
2019-11-18 12:55:00,185.32,185.4,185.23,185.32,48849.0,175.8869,175.9628,175.8015,175.8869,48849.0
2019-11-18 13:00:00,185.36,185.39,185.2,185.25,85129.0,175.9249,175.9533,175.773,175.8205,85129.0
2019-11-18 13:05:00,185.25,185.35,185.2,185.23,52273.0,175.8205,175.9154,175.773,175.8015,52273.0
2019-11-18 13:10:00,185.23,185.39,185.2,185.37,48240.0,175.8015,175.9533,175.773,175.9344,48240.0
2019-11-18 13:15:00,185.36,185.5,185.28,185.42,60122.0,175.9249,176.0577,175.8489,175.9818,60122.0
2019-11-18 13:20:00,185.42,185.74,185.42,185.69,91046.0,175.9818,176.2855,175.9818,176.2381,91046.0
2019-11-18 13:25:00,185.69,185.85,185.66,185.81,59520.0,176.2381,176.3899,176.2096,176.352,59520.0
2019-11-18 13:30:00,185.83,185.93,185.81,185.86,48969.0,176.3709,176.4659,176.352,176.3994,48969.0
2019-11-18 13:35:00,185.88,186.03,185.85,185.98,63615.0,176.4184,176.5608,176.3899,176.5133,63615.0
2019-11-18 13:40:00,185.98,186.24,185.96,186.18,81257.0,176.5133,176.7601,176.4943,176.7031,81257.0
2019-11-18 13:45:00,186.17,186.3,186.13,186.29,34273.0,176.6936,176.817,176.6557,176.8075,34273.0
2019-11-18 13:50:00,186.29,186.3,186.05,186.12,66849.0,176.8075,176.817,176.5797,176.6462,66849.0
2019-11-18 13:55:00,186.11,186.22,186.06,186.2,32258.0,176.6367,176.7411,176.5892,176.7221,32258.0
2019-11-18 14:00:00,186.18,186.24,186.04,186.1,31957.0,176.7031,176.7601,176.5703,176.6272,31957.0
2019-11-18 14:05:00,186.11,186.3,186.11,186.26,39604.0,176.6367,176.817,176.6367,176.7791,39604.0
2019-11-18 14:10:00,186.27,186.28,186.07,186.08,61676.0,176.7885,176.798,176.5987,176.6082,61676.0
2019-11-18 14:15:00,186.09,186.16,186.04,186.1,30963.0,176.6177,176.6841,176.5703,176.6272,30963.0
2019-11-18 14:20:00,186.09,186.49,186.09,186.47,51571.0,176.6177,176.9974,176.6177,176.9784,51571.0
2019-11-18 14:25:00,186.48,186.5,186.31,186.36,41037.0,176.9879,177.0068,176.8265,176.874,41037.0
2019-11-18 14:30:00,186.33,186.35,186.16,186.18,36887.0,176.8455,176.8645,176.6841,176.7031,36887.0
2019-11-18 14:35:00,186.17,186.2,185.96,186.03,60603.0,176.6936,176.7221,176.4943,176.5608,60603.0
2019-11-18 14:40:00,186.07,186.11,185.84,185.89,47905.0,176.5987,176.6367,176.3804,176.4279,47905.0
2019-11-18 14:45:00,185.89,185.92,185.65,185.66,46852.0,176.4279,176.4564,176.2001,176.2096,46852.0
2019-11-18 14:50:00,185.65,185.68,185.52,185.53,48134.0,176.2001,176.2286,176.0767,176.0862,48134.0
2019-11-18 14:55:00,185.54,185.61,185.48,185.52,55906.0,176.0957,176.1621,176.0388,176.0767,55906.0
2019-11-18 15:00:00,185.51,185.53,185.33,185.34,68684.0,176.0672,176.0862,175.8964,175.9059,68684.0
2019-11-18 15:05:00,185.34,185.38,185.2,185.27,57319.0,175.9059,175.9439,175.773,175.8395,57319.0
2019-11-18 15:10:00,185.27,185.27,185.0,185.18,95948.0,175.8395,175.8395,175.5832,175.754,95948.0
2019-11-18 15:15:00,185.18,185.18,184.85,185.0,109534.0,175.754,175.754,175.4408,175.5832,109534.0
2019-11-18 15:20:00,185.0,185.01,184.76,184.8,102494.0,175.5832,175.5927,175.3554,175.3934,102494.0
2019-11-18 15:25:00,184.8,184.83,184.62,184.67,91049.0,175.3934,175.4218,175.2225,175.27,91049.0
2019-11-18 15:30:00,184.67,184.68,184.37,184.46,133148.0,175.27,175.2795,174.9853,175.0707,133148.0
2019-11-18 15:35:00,184.47,184.52,184.29,184.48,112971.0,175.0802,175.1276,174.9093,175.0897,112971.0
2019-11-18 15:40:00,184.48,184.5,184.36,184.37,99713.0,175.0897,175.1086,174.9758,174.9853,99713.0
2019-11-18 15:45:00,184.37,184.43,184.2,184.26,142853.0,174.9853,175.0422,174.8239,174.8809,142853.0
2019-11-18 15:50:00,184.27,184.55,184.2,184.53,239475.0,174.8904,175.1561,174.8239,175.1371,239475.0
2019-11-18 15:55:00,184.54,184.7,184.3,184.62,321767.0,175.1466,175.2985,174.9188,175.2225,321767.0
2019-11-19 09:30:00,186.31,186.71,185.71,186.02,836071.0,176.8265,177.2062,176.2571,176.5513,836071.0
2019-11-19 09:35:00,186.0,186.48,185.56,185.71,352730.0,176.5323,176.9879,176.1147,176.2571,352730.0
2019-11-19 09:40:00,185.7,185.81,185.3,185.42,254015.0,176.2476,176.352,175.8679,175.9818,254015.0
2019-11-19 09:45:00,185.44,185.44,184.92,185.25,314572.0,176.0008,176.0008,175.5073,175.8205,314572.0
2019-11-19 09:50:00,185.24,185.47,185.01,185.19,150504.0,175.811,176.0293,175.5927,175.7635,150504.0
2019-11-19 09:55:00,185.21,185.57,185.12,185.48,182394.0,175.7825,176.1242,175.6971,176.0388,182394.0
2019-11-19 10:00:00,185.47,185.58,185.12,185.49,135104.0,176.0293,176.1337,175.6971,176.0483,135104.0
2019-11-19 10:05:00,185.47,185.57,185.22,185.49,147449.0,176.0293,176.1242,175.792,176.0483,147449.0
2019-11-19 10:10:00,185.5,185.5,185.12,185.14,106548.0,176.0577,176.0577,175.6971,175.7161,106548.0
2019-11-19 10:15:00,185.14,185.55,185.12,185.45,109627.0,175.7161,176.1052,175.6971,176.0103,109627.0
2019-11-19 10:20:00,185.44,185.64,185.44,185.59,106224.0,176.0008,176.1906,176.0008,176.1432,106224.0
2019-11-19 10:25:00,185.58,185.68,185.22,185.4,92201.0,176.1337,176.2286,175.792,175.9628,92201.0
2019-11-19 10:30:00,185.44,185.63,185.32,185.49,86661.0,176.0008,176.1811,175.8869,176.0483,86661.0
2019-11-19 10:35:00,185.49,185.75,185.45,185.5,101803.0,176.0483,176.295,176.0103,176.0577,101803.0
2019-11-19 10:40:00,185.49,185.72,185.35,185.72,100361.0,176.0483,176.2665,175.9154,176.2665,100361.0
2019-11-19 10:45:00,185.72,185.73,185.15,185.15,119199.0,176.2665,176.276,175.7256,175.7256,119199.0
2019-11-19 10:50:00,185.14,185.14,184.56,184.57,166506.0,175.7161,175.7161,175.1656,175.1751,166506.0
2019-11-19 10:55:00,184.57,184.86,184.46,184.62,156807.0,175.1751,175.4503,175.0707,175.2225,156807.0
2019-11-19 11:00:00,184.63,185.18,184.59,184.85,120963.0,175.232,175.754,175.1941,175.4408,120963.0
2019-11-19 11:05:00,184.85,184.94,184.38,184.42,116928.0,175.4408,175.5262,174.9948,175.0327,116928.0
2019-11-19 11:10:00,184.43,184.51,184.13,184.23,130992.0,175.0422,175.1181,174.7575,174.8524,130992.0
2019-11-19 11:15:00,184.24,184.39,184.17,184.23,94936.0,174.8619,175.0042,174.7954,174.8524,94936.0
2019-11-19 11:20:00,184.25,184.4,184.06,184.27,107919.0,174.8714,175.0137,174.691,174.8904,107919.0
2019-11-19 11:25:00,184.26,184.32,184.13,184.17,106218.0,174.8809,174.9378,174.7575,174.7954,106218.0
2019-11-19 11:30:00,184.17,184.33,184.1,184.2,159512.0,174.7954,174.9473,174.729,174.8239,159512.0
2019-11-19 11:35:00,184.18,184.82,184.12,184.47,214893.0,174.8049,175.4124,174.748,175.0802,214893.0
2019-11-19 11:40:00,184.47,184.49,183.92,183.98,231067.0,175.0802,175.0992,174.5582,174.6151,231067.0
2019-11-19 11:45:00,183.98,184.17,183.95,184.11,104250.0,174.6151,174.7954,174.5866,174.7385,104250.0
2019-11-19 11:50:00,184.1,184.74,184.1,184.71,98479.0,174.729,175.3364,174.729,175.308,98479.0
2019-11-19 11:55:00,184.7,184.8,184.63,184.74,52925.0,175.2985,175.3934,175.232,175.3364,52925.0
2019-11-19 12:00:00,184.73,184.79,184.61,184.73,45573.0,175.3269,175.3839,175.213,175.3269,45573.0
2019-11-19 12:05:00,184.73,184.75,184.08,184.09,106787.0,175.3269,175.3459,174.71,174.7195,106787.0
2019-11-19 12:10:00,184.09,184.23,184.05,184.17,77735.0,174.7195,174.8524,174.6816,174.7954,77735.0
2019-11-19 12:15:00,184.17,184.31,184.08,184.23,58689.0,174.7954,174.9283,174.71,174.8524,58689.0
2019-11-19 12:20:00,184.23,184.46,184.18,184.23,41762.0,174.8524,175.0707,174.8049,174.8524,41762.0
2019-11-19 12:25:00,184.23,184.31,184.13,184.18,38196.0,174.8524,174.9283,174.7575,174.8049,38196.0
2019-11-19 12:30:00,184.16,184.36,184.12,184.17,36135.0,174.786,174.9758,174.748,174.7954,36135.0
2019-11-19 12:35:00,184.15,184.26,184.1,184.1,44443.0,174.7765,174.8809,174.729,174.729,44443.0
2019-11-19 12:40:00,184.11,184.2,184.0,184.19,63278.0,174.7385,174.8239,174.6341,174.8144,63278.0
2019-11-19 12:45:00,184.21,184.48,184.18,184.41,101134.0,174.8334,175.0897,174.8049,175.0232,101134.0
2019-11-19 12:50:00,184.41,184.63,184.4,184.56,84821.0,175.0232,175.232,175.0137,175.1656,84821.0
2019-11-19 12:55:00,184.56,184.68,184.54,184.67,67753.0,175.1656,175.2795,175.1466,175.27,67753.0
2019-11-19 13:00:00,184.68,184.84,184.54,184.54,60235.0,175.2795,175.4313,175.1466,175.1466,60235.0
2019-11-19 13:05:00,184.56,184.59,184.41,184.49,40135.0,175.1656,175.1941,175.0232,175.0992,40135.0
2019-11-19 13:10:00,184.49,184.58,184.38,184.54,34362.0,175.0992,175.1846,174.9948,175.1466,34362.0
2019-11-19 13:15:00,184.55,184.6,184.42,184.43,25768.0,175.1561,175.2036,175.0327,175.0422,25768.0
2019-11-19 13:20:00,184.45,184.5,184.31,184.33,38798.0,175.0612,175.1086,174.9283,174.9473,38798.0
2019-11-19 13:25:00,184.33,184.42,184.23,184.31,55982.0,174.9473,175.0327,174.8524,174.9283,55982.0
2019-11-19 13:30:00,184.3,184.38,184.0,184.2,85992.0,174.9188,174.9948,174.6341,174.8239,85992.0
2019-11-19 13:35:00,184.22,184.36,184.12,184.31,44601.0,174.8429,174.9758,174.748,174.9283,44601.0
2019-11-19 13:40:00,184.31,184.35,184.21,184.23,40669.0,174.9283,174.9663,174.8334,174.8524,40669.0
2019-11-19 13:45:00,184.23,184.31,184.06,184.1,36110.0,174.8524,174.9283,174.691,174.729,36110.0
2019-11-19 13:50:00,184.08,184.2,184.0,184.17,68017.0,174.71,174.8239,174.6341,174.7954,68017.0
2019-11-19 13:55:00,184.17,184.2,184.12,184.16,25812.0,174.7954,174.8239,174.748,174.786,25812.0
2019-11-19 14:00:00,184.16,184.38,184.15,184.33,50790.0,174.786,174.9948,174.7765,174.9473,50790.0
2019-11-19 14:05:00,184.33,184.38,184.28,184.31,37028.0,174.9473,174.9948,174.8998,174.9283,37028.0
2019-11-19 14:10:00,184.32,184.42,184.25,184.33,52779.0,174.9378,175.0327,174.8714,174.9473,52779.0
2019-11-19 14:15:00,184.32,184.34,184.25,184.29,37147.0,174.9378,174.9568,174.8714,174.9093,37147.0
2019-11-19 14:20:00,184.27,184.35,184.25,184.34,35753.0,174.8904,174.9663,174.8714,174.9568,35753.0
2019-11-19 14:25:00,184.33,184.4,184.28,184.32,40225.0,174.9473,175.0137,174.8998,174.9378,40225.0
2019-11-19 14:30:00,184.32,184.32,184.14,184.22,55899.0,174.9378,174.9378,174.767,174.8429,55899.0
2019-11-19 14:35:00,184.23,184.26,184.15,184.19,37734.0,174.8524,174.8809,174.7765,174.8144,37734.0
2019-11-19 14:40:00,184.2,184.33,184.11,184.26,49423.0,174.8239,174.9473,174.7385,174.8809,49423.0
2019-11-19 14:45:00,184.28,184.35,184.23,184.34,43824.0,174.8998,174.9663,174.8524,174.9568,43824.0
2019-11-19 14:50:00,184.34,184.36,184.24,184.26,54524.0,174.9568,174.9758,174.8619,174.8809,54524.0
2019-11-19 14:55:00,184.25,184.35,184.24,184.28,39377.0,174.8714,174.9663,174.8619,174.8998,39377.0
2019-11-19 15:00:00,184.27,184.29,184.16,184.23,69795.0,174.8904,174.9093,174.786,174.8524,69795.0
2019-11-19 15:05:00,184.23,184.25,184.2,184.22,48551.0,174.8524,174.8714,174.8239,174.8429,48551.0
2019-11-19 15:10:00,184.22,184.26,184.15,184.15,57023.0,174.8429,174.8809,174.7765,174.7765,57023.0
2019-11-19 15:15:00,184.16,184.24,184.05,184.06,92805.0,174.786,174.8619,174.6816,174.691,92805.0
2019-11-19 15:20:00,184.06,184.07,183.91,183.94,153298.0,174.691,174.7005,174.5487,174.5772,153298.0
2019-11-19 15:25:00,183.94,184.04,183.91,183.93,102569.0,174.5772,174.6721,174.5487,174.5677,102569.0
2019-11-19 15:30:00,183.94,183.99,183.91,183.99,106908.0,174.5772,174.6246,174.5487,174.6246,106908.0
2019-11-19 15:35:00,183.99,184.33,183.87,184.29,231848.0,174.6246,174.9473,174.5107,174.9093,231848.0
2019-11-19 15:40:00,184.28,184.4,184.18,184.38,167589.0,174.8998,175.0137,174.8049,174.9948,167589.0
2019-11-19 15:45:00,184.39,184.79,184.39,184.78,191461.0,175.0042,175.3839,175.0042,175.3744,191461.0
2019-11-19 15:50:00,184.78,184.92,184.52,184.83,461127.0,175.3744,175.5073,175.1276,175.4218,461127.0
2019-11-19 15:55:00,184.84,185.5,184.82,185.26,1124811.0,175.4313,176.0577,175.4124,175.83,1124811.0
2019-11-20 09:30:00,183.67,183.7,181.73,182.73,1553400.0,174.3209,174.3494,172.4796,173.4287,1553400.0
2019-11-20 09:35:00,182.76,183.05,182.5,182.92,446208.0,173.4572,173.7325,173.2104,173.6091,446208.0
2019-11-20 09:40:00,182.94,183.2,182.76,182.92,519488.0,173.6281,173.8748,173.4572,173.6091,519488.0
2019-11-20 09:45:00,182.94,182.97,182.41,182.82,408048.0,173.6281,173.6565,173.125,173.5142,408048.0
2019-11-20 09:50:00,182.84,182.96,182.12,182.35,362761.0,173.5331,173.647,172.8498,173.0681,362761.0
2019-11-20 09:55:00,182.34,182.62,182.19,182.36,258443.0,173.0586,173.3243,172.9162,173.0776,258443.0
2019-11-20 10:00:00,182.38,182.7,182.11,182.25,282825.0,173.0966,173.4003,172.8403,172.9732,282825.0
2019-11-20 10:05:00,182.25,182.6,182.16,182.39,185906.0,172.9732,173.3054,172.8878,173.106,185906.0
2019-11-20 10:10:00,182.37,182.49,182.05,182.29,304509.0,173.0871,173.201,172.7834,173.0111,304509.0
2019-11-20 10:15:00,182.27,182.69,182.12,182.57,164928.0,172.9922,173.3908,172.8498,173.2769,164928.0
2019-11-20 10:20:00,182.57,182.77,182.44,182.59,207398.0,173.2769,173.4667,173.1535,173.2959,207398.0
2019-11-20 10:25:00,182.58,183.1,182.54,182.9,212206.0,173.2864,173.7799,173.2484,173.5901,212206.0
2019-11-20 10:30:00,182.91,183.25,182.86,183.24,152849.0,173.5996,173.9223,173.5521,173.9128,152849.0
2019-11-20 10:35:00,183.24,183.38,183.1,183.22,137852.0,173.9128,174.0457,173.7799,173.8938,137852.0
2019-11-20 10:40:00,183.21,183.39,182.82,182.87,68413.0,173.8843,174.0551,173.5142,173.5616,68413.0
2019-11-20 10:45:00,182.85,182.98,182.69,182.91,85136.0,173.5426,173.666,173.3908,173.5996,85136.0
2019-11-20 10:50:00,182.91,183.11,182.7,182.94,78601.0,173.5996,173.7894,173.4003,173.6281,78601.0
2019-11-20 10:55:00,182.96,182.98,182.81,182.84,92925.0,173.647,173.666,173.5047,173.5331,92925.0
2019-11-20 11:00:00,182.84,182.94,182.62,182.92,63489.0,173.5331,173.6281,173.3243,173.6091,63489.0
2019-11-20 11:05:00,182.92,183.17,182.92,183.06,90498.0,173.6091,173.8463,173.6091,173.7419,90498.0
2019-11-20 11:10:00,183.07,183.12,182.76,182.89,59111.0,173.7514,173.7989,173.4572,173.5806,59111.0
2019-11-20 11:15:00,182.89,183.08,182.77,182.78,42823.0,173.5806,173.7609,173.4667,173.4762,42823.0
2019-11-20 11:20:00,182.77,182.85,182.64,182.81,61755.0,173.4667,173.5426,173.3433,173.5047,61755.0
2019-11-20 11:25:00,182.81,182.86,182.66,182.69,47114.0,173.5047,173.5521,173.3623,173.3908,47114.0
2019-11-20 11:30:00,182.68,182.73,182.46,182.71,113221.0,173.3813,173.4287,173.1725,173.4098,113221.0
2019-11-20 11:35:00,182.73,183.0,182.73,182.99,88019.0,173.4287,173.685,173.4287,173.6755,88019.0
2019-11-20 11:40:00,182.99,183.09,182.88,182.97,88750.0,173.6755,173.7704,173.5711,173.6565,88750.0
2019-11-20 11:45:00,182.97,182.97,182.67,182.84,60543.0,173.6565,173.6565,173.3718,173.5331,60543.0
2019-11-20 11:50:00,182.81,183.0,182.81,182.91,52965.0,173.5047,173.685,173.5047,173.5996,52965.0
2019-11-20 11:55:00,182.9,182.99,182.85,182.94,70445.0,173.5901,173.6755,173.5426,173.6281,70445.0
2019-11-20 12:00:00,182.94,183.25,182.93,183.02,96615.0,173.6281,173.9223,173.6186,173.704,96615.0
2019-11-20 12:05:00,183.02,183.2,182.89,183.15,82883.0,173.704,173.8748,173.5806,173.8274,82883.0
2019-11-20 12:10:00,183.15,183.15,183.04,183.04,43961.0,173.8274,173.8274,173.723,173.723,43961.0
2019-11-20 12:15:00,183.05,183.07,182.9,183.06,63184.0,173.7325,173.7514,173.5901,173.7419,63184.0
2019-11-20 12:20:00,183.07,183.17,182.91,183.1,51430.0,173.7514,173.8463,173.5996,173.7799,51430.0
2019-11-20 12:25:00,183.1,183.29,183.1,183.24,58394.0,173.7799,173.9602,173.7799,173.9128,58394.0
2019-11-20 12:30:00,183.24,183.31,183.19,183.27,49742.0,173.9128,173.9792,173.8653,173.9413,49742.0
2019-11-20 12:35:00,183.26,183.35,183.21,183.28,41926.0,173.9318,174.0172,173.8843,173.9507,41926.0
2019-11-20 12:40:00,183.29,183.35,183.24,183.27,41194.0,173.9602,174.0172,173.9128,173.9413,41194.0
2019-11-20 12:45:00,183.28,183.28,183.11,183.21,60839.0,173.9507,173.9507,173.7894,173.8843,60839.0
2019-11-20 12:50:00,183.2,183.27,182.86,183.11,116130.0,173.8748,173.9413,173.5521,173.7894,116130.0
2019-11-20 12:55:00,183.1,183.13,182.5,183.05,353321.0,173.7799,173.8084,173.2104,173.7325,353321.0
2019-11-20 13:00:00,183.02,183.15,182.67,182.77,301777.0,173.704,173.8274,173.3718,173.4667,301777.0
2019-11-20 13:05:00,182.76,182.76,182.0,182.03,209965.0,173.4572,173.4572,172.7359,172.7644,209965.0
2019-11-20 13:10:00,182.01,182.05,181.44,181.46,441711.0,172.7454,172.7834,172.2044,172.2234,441711.0
2019-11-20 13:15:00,181.44,181.64,181.1,181.1,248342.0,172.2044,172.3942,171.8817,171.8817,248342.0
2019-11-20 13:20:00,181.1,182.14,181.06,181.99,194019.0,171.8817,172.8688,171.8437,172.7264,194019.0
2019-11-20 13:25:00,181.99,182.13,181.93,181.99,136125.0,172.7264,172.8593,172.6695,172.7264,136125.0
2019-11-20 13:30:00,182.0,182.46,181.87,182.37,154594.0,172.7359,173.1725,172.6125,173.0871,154594.0
2019-11-20 13:35:00,182.4,182.45,182.01,182.05,160961.0,173.1155,173.163,172.7454,172.7834,160961.0
2019-11-20 13:40:00,182.03,182.23,181.9,182.03,153947.0,172.7644,172.9542,172.641,172.7644,153947.0
2019-11-20 13:45:00,182.05,182.29,181.98,182.29,150504.0,172.7834,173.0111,172.7169,173.0111,150504.0
2019-11-20 13:50:00,182.3,182.98,182.29,182.8,146614.0,173.0206,173.666,173.0111,173.4952,146614.0
2019-11-20 13:55:00,182.81,182.86,182.49,182.86,171082.0,173.5047,173.5521,173.201,173.5521,171082.0
2019-11-20 14:00:00,182.84,183.09,182.77,183.01,104644.0,173.5331,173.7704,173.4667,173.6945,104644.0
2019-11-20 14:05:00,183.04,183.04,182.36,182.5,126063.0,173.723,173.723,173.0776,173.2104,126063.0
2019-11-20 14:10:00,182.49,182.61,182.2,182.27,94001.0,173.201,173.3148,172.9257,172.9922,94001.0
2019-11-20 14:15:00,182.28,182.55,182.12,182.5,102656.0,173.0016,173.2579,172.8498,173.2104,102656.0
2019-11-20 14:20:00,182.5,182.53,182.17,182.32,66944.0,173.2104,173.2389,172.8972,173.0396,66944.0
2019-11-20 14:25:00,182.34,182.62,182.29,182.42,54089.0,173.0586,173.3243,173.0111,173.1345,54089.0
2019-11-20 14:30:00,182.42,182.58,182.42,182.48,81924.0,173.1345,173.2864,173.1345,173.1915,81924.0
2019-11-20 14:35:00,182.46,182.63,182.38,182.5,69671.0,173.1725,173.3338,173.0966,173.2104,69671.0
2019-11-20 14:40:00,182.5,182.54,182.31,182.31,65101.0,173.2104,173.2484,173.0301,173.0301,65101.0
2019-11-20 14:45:00,182.28,182.4,182.02,182.26,75930.0,173.0016,173.1155,172.7549,172.9827,75930.0
2019-11-20 14:50:00,182.28,182.49,182.22,182.31,58997.0,173.0016,173.201,172.9447,173.0301,58997.0
2019-11-20 14:55:00,182.31,182.44,182.26,182.33,41773.0,173.0301,173.1535,172.9827,173.0491,41773.0
2019-11-20 15:00:00,182.34,182.48,182.13,182.18,55626.0,173.0586,173.1915,172.8593,172.9067,55626.0
2019-11-20 15:05:00,182.18,182.54,182.14,182.49,49742.0,172.9067,173.2484,172.8688,173.201,49742.0
2019-11-20 15:10:00,182.46,182.56,182.32,182.42,59170.0,173.1725,173.2674,173.0396,173.1345,59170.0
2019-11-20 15:15:00,182.42,182.43,182.07,182.08,54779.0,173.1345,173.144,172.8023,172.8118,54779.0
2019-11-20 15:20:00,182.07,182.16,181.99,182.05,71194.0,172.8023,172.8878,172.7264,172.7834,71194.0
2019-11-20 15:25:00,182.05,182.31,182.05,182.21,72252.0,172.7834,173.0301,172.7834,172.9352,72252.0
2019-11-20 15:30:00,182.17,182.17,181.95,182.09,71015.0,172.8972,172.8972,172.6884,172.8213,71015.0
2019-11-20 15:35:00,182.09,182.13,181.94,182.01,66005.0,172.8213,172.8593,172.679,172.7454,66005.0
2019-11-20 15:40:00,182.0,182.28,181.96,182.24,80390.0,172.7359,173.0016,172.6979,172.9637,80390.0
2019-11-20 15:45:00,182.26,182.4,182.19,182.2,107421.0,172.9827,173.1155,172.9162,172.9257,107421.0
2019-11-20 15:50:00,182.21,182.53,182.2,182.47,152911.0,172.9352,173.2389,172.9257,173.182,152911.0
2019-11-20 15:55:00,182.47,182.6,182.18,182.35,377682.0,173.182,173.3054,172.9067,173.0681,377682.0
2019-11-21 09:30:00,181.77,182.35,181.76,181.9,440958.0,172.5176,173.0681,172.5081,172.641,440958.0
2019-11-21 09:35:00,181.92,182.62,181.6,182.31,234786.0,172.66,173.3243,172.3563,173.0301,234786.0
2019-11-21 09:40:00,182.31,182.8,182.09,182.64,245229.0,173.0301,173.4952,172.8213,173.3433,245229.0
2019-11-21 09:45:00,182.62,183.01,182.58,182.83,319501.0,173.3243,173.6945,173.2864,173.5237,319501.0
2019-11-21 09:50:00,182.8,183.23,182.65,183.12,199429.0,173.4952,173.9033,173.3528,173.7989,199429.0
2019-11-21 09:55:00,183.11,183.32,183.0,183.09,171760.0,173.7894,173.9887,173.685,173.7704,171760.0
2019-11-21 10:00:00,183.09,183.4,183.05,183.39,174902.0,173.7704,174.0646,173.7325,174.0551,174902.0
2019-11-21 10:05:00,183.38,183.77,183.25,183.48,213186.0,174.0457,174.4158,173.9223,174.1406,213186.0
2019-11-21 10:10:00,183.5,183.78,183.5,183.58,116613.0,174.1595,174.4253,174.1595,174.2355,116613.0
2019-11-21 10:15:00,183.59,183.78,183.3,183.44,145263.0,174.245,174.4253,173.9697,174.1026,145263.0
2019-11-21 10:20:00,183.41,183.57,183.15,183.15,111160.0,174.0741,174.226,173.8274,173.8274,111160.0
2019-11-21 10:25:00,183.18,183.32,182.95,183.03,113987.0,173.8558,173.9887,173.6375,173.7135,113987.0
2019-11-21 10:30:00,183.01,183.19,182.75,182.92,141648.0,173.6945,173.8653,173.4477,173.6091,141648.0
2019-11-21 10:35:00,182.91,183.39,182.89,183.34,88313.0,173.5996,174.0551,173.5806,174.0077,88313.0
2019-11-21 10:40:00,183.37,183.38,183.08,183.29,106236.0,174.0362,174.0457,173.7609,173.9602,106236.0
2019-11-21 10:45:00,183.29,183.54,183.24,183.31,89785.0,173.9602,174.1975,173.9128,173.9792,89785.0
2019-11-21 10:50:00,183.29,183.36,183.01,183.12,85751.0,173.9602,174.0267,173.6945,173.7989,85751.0
2019-11-21 10:55:00,183.12,183.4,183.06,183.28,60896.0,173.7989,174.0646,173.7419,173.9507,60896.0
2019-11-21 11:00:00,183.29,183.65,183.12,183.56,80707.0,173.9602,174.3019,173.7989,174.2165,80707.0
2019-11-21 11:05:00,183.56,183.78,183.5,183.76,106613.0,174.2165,174.4253,174.1595,174.4063,106613.0
2019-11-21 11:10:00,183.77,183.77,183.58,183.61,72492.0,174.4158,174.4158,174.2355,174.2639,72492.0
2019-11-21 11:15:00,183.62,183.94,183.6,183.81,98142.0,174.2734,174.5772,174.2545,174.4538,98142.0
2019-11-21 11:20:00,183.81,184.0,183.74,183.84,151460.0,174.4538,174.6341,174.3873,174.4822,151460.0
2019-11-21 11:25:00,183.82,184.0,183.6,183.84,147696.0,174.4633,174.6341,174.2545,174.4822,147696.0
2019-11-21 11:30:00,183.86,184.0,183.64,183.74,98092.0,174.5012,174.6341,174.2924,174.3873,98092.0
2019-11-21 11:35:00,183.76,183.88,183.73,183.82,60236.0,174.4063,174.5202,174.3778,174.4633,60236.0
2019-11-21 11:40:00,183.83,184.01,183.76,183.97,82938.0,174.4727,174.6436,174.4063,174.6056,82938.0
2019-11-21 11:45:00,183.98,184.04,183.92,183.92,82792.0,174.6151,174.6721,174.5582,174.5582,82792.0
2019-11-21 11:50:00,183.93,183.98,183.78,183.83,50979.0,174.5677,174.6151,174.4253,174.4727,50979.0
2019-11-21 11:55:00,183.85,183.97,183.77,183.79,44078.0,174.4917,174.6056,174.4158,174.4348,44078.0
2019-11-21 12:00:00,183.77,183.83,183.67,183.77,51238.0,174.4158,174.4727,174.3209,174.4158,51238.0
2019-11-21 12:05:00,183.75,183.86,183.7,183.7,42333.0,174.3968,174.5012,174.3494,174.3494,42333.0
2019-11-21 12:10:00,183.7,183.75,183.52,183.53,69246.0,174.3494,174.3968,174.1785,174.188,69246.0
2019-11-21 12:15:00,183.53,183.62,183.48,183.56,44201.0,174.188,174.2734,174.1406,174.2165,44201.0
2019-11-21 12:20:00,183.57,183.59,183.41,183.53,47059.0,174.226,174.245,174.0741,174.188,47059.0
2019-11-21 12:25:00,183.53,183.68,183.47,183.66,56093.0,174.188,174.3304,174.1311,174.3114,56093.0
2019-11-21 12:30:00,183.66,183.82,183.59,183.78,35561.0,174.3114,174.4633,174.245,174.4253,35561.0
2019-11-21 12:35:00,183.77,183.85,183.66,183.74,40270.0,174.4158,174.4917,174.3114,174.3873,40270.0
2019-11-21 12:40:00,183.74,183.78,183.66,183.67,31924.0,174.3873,174.4253,174.3114,174.3209,31924.0
2019-11-21 12:45:00,183.67,183.7,183.54,183.56,34000.0,174.3209,174.3494,174.1975,174.2165,34000.0
2019-11-21 12:50:00,183.54,183.7,183.47,183.49,39751.0,174.1975,174.3494,174.1311,174.1501,39751.0
2019-11-21 12:55:00,183.5,183.68,183.38,183.66,61103.0,174.1595,174.3304,174.0457,174.3114,61103.0
2019-11-21 13:00:00,183.65,183.74,183.54,183.62,47844.0,174.3019,174.3873,174.1975,174.2734,47844.0
2019-11-21 13:05:00,183.63,183.8,183.6,183.77,35037.0,174.2829,174.4443,174.2545,174.4158,35037.0
2019-11-21 13:10:00,183.77,183.86,183.76,183.8,26545.0,174.4158,174.5012,174.4063,174.4443,26545.0
2019-11-21 13:15:00,183.81,184.04,183.81,183.99,93837.0,174.4538,174.6721,174.4538,174.6246,93837.0
2019-11-21 13:20:00,183.99,183.99,183.87,183.98,55102.0,174.6246,174.6246,174.5107,174.6151,55102.0
2019-11-21 13:25:00,183.99,184.21,183.98,184.07,89230.0,174.6246,174.8334,174.6151,174.7005,89230.0
2019-11-21 13:30:00,184.09,184.12,183.81,183.95,60773.0,174.7195,174.748,174.4538,174.5866,60773.0
2019-11-21 13:35:00,183.93,184.07,183.84,184.01,48963.0,174.5677,174.7005,174.4822,174.6436,48963.0
2019-11-21 13:40:00,184.01,184.26,183.99,184.21,58765.0,174.6436,174.8809,174.6246,174.8334,58765.0
2019-11-21 13:45:00,184.2,184.41,184.17,184.4,51459.0,174.8239,175.0232,174.7954,175.0137,51459.0
2019-11-21 13:50:00,184.4,184.43,184.18,184.26,37256.0,175.0137,175.0422,174.8049,174.8809,37256.0
2019-11-21 13:55:00,184.25,184.28,184.16,184.21,26299.0,174.8714,174.8998,174.786,174.8334,26299.0
2019-11-21 14:00:00,184.23,184.25,184.02,184.05,74212.0,174.8524,174.8714,174.6531,174.6816,74212.0
2019-11-21 14:05:00,184.05,184.33,183.87,184.16,68796.0,174.6816,174.9473,174.5107,174.786,68796.0
2019-11-21 14:10:00,184.15,184.27,184.04,184.2,43291.0,174.7765,174.8904,174.6721,174.8239,43291.0
2019-11-21 14:15:00,184.2,184.28,184.17,184.28,39572.0,174.8239,174.8998,174.7954,174.8998,39572.0
2019-11-21 14:20:00,184.29,184.36,184.17,184.25,69923.0,174.9093,174.9758,174.7954,174.8714,69923.0
2019-11-21 14:25:00,184.25,184.33,184.23,184.25,60636.0,174.8714,174.9473,174.8524,174.8714,60636.0
2019-11-21 14:30:00,184.26,184.58,184.17,184.58,120935.0,174.8809,175.1846,174.7954,175.1846,120935.0
2019-11-21 14:35:00,184.57,184.64,184.48,184.54,115173.0,175.1751,175.2415,175.0897,175.1466,115173.0
2019-11-21 14:40:00,184.54,184.68,184.52,184.65,79403.0,175.1466,175.2795,175.1276,175.251,79403.0
2019-11-21 14:45:00,184.64,184.75,184.61,184.64,58980.0,175.2415,175.3459,175.213,175.2415,58980.0
2019-11-21 14:50:00,184.65,184.8,184.62,184.76,80464.0,175.251,175.3934,175.2225,175.3554,80464.0
2019-11-21 14:55:00,184.76,184.81,184.66,184.74,60531.0,175.3554,175.4029,175.2605,175.3364,60531.0
2019-11-21 15:00:00,184.75,184.8,184.68,184.69,54441.0,175.3459,175.3934,175.2795,175.289,54441.0
2019-11-21 15:05:00,184.69,184.75,184.63,184.74,56925.0,175.289,175.3459,175.232,175.3364,56925.0
2019-11-21 15:10:00,184.74,184.77,184.65,184.71,40875.0,175.3364,175.3649,175.251,175.308,40875.0
2019-11-21 15:15:00,184.7,184.79,184.63,184.77,65151.0,175.2985,175.3839,175.232,175.3649,65151.0
2019-11-21 15:20:00,184.77,184.81,184.69,184.78,54192.0,175.3649,175.4029,175.289,175.3744,54192.0
2019-11-21 15:25:00,184.78,184.81,184.54,184.57,64904.0,175.3744,175.4029,175.1466,175.1751,64904.0
2019-11-21 15:30:00,184.58,184.74,184.26,184.4,102620.0,175.1846,175.3364,174.8809,175.0137,102620.0
2019-11-21 15:35:00,184.4,184.54,184.35,184.47,103089.0,175.0137,175.1466,174.9663,175.0802,103089.0
2019-11-21 15:40:00,184.47,184.65,184.23,184.62,103102.0,175.0802,175.251,174.8524,175.2225,103102.0
2019-11-21 15:45:00,184.62,184.72,184.56,184.62,117744.0,175.2225,175.3174,175.1656,175.2225,117744.0
2019-11-21 15:50:00,184.63,184.67,184.41,184.55,206602.0,175.232,175.27,175.0232,175.1561,206602.0
2019-11-21 15:55:00,184.54,184.89,184.51,184.85,479041.0,175.1466,175.4788,175.1181,175.4408,479041.0
2019-11-22 09:30:00,185.97,185.99,185.05,185.51,504953.0,176.5038,176.5228,175.6306,176.0672,504953.0
2019-11-22 09:35:00,185.5,185.64,184.59,184.78,268765.0,176.0577,176.1906,175.1941,175.3744,268765.0
2019-11-22 09:40:00,184.76,185.1,184.3,184.56,243086.0,175.3554,175.6781,174.9188,175.1656,243086.0
2019-11-22 09:45:00,184.55,184.83,184.32,184.83,189913.0,175.1561,175.4218,174.9378,175.4218,189913.0
2019-11-22 09:50:00,184.84,185.0,184.44,184.49,98815.0,175.4313,175.5832,175.0517,175.0992,98815.0
2019-11-22 09:55:00,184.52,184.82,184.35,184.67,96989.0,175.1276,175.4124,174.9663,175.27,96989.0
2019-11-22 10:00:00,184.67,185.21,184.66,185.14,174741.0,175.27,175.7825,175.2605,175.7161,174741.0
2019-11-22 10:05:00,185.14,185.19,184.65,184.78,97315.0,175.7161,175.7635,175.251,175.3744,97315.0
2019-11-22 10:10:00,184.77,184.92,184.45,184.81,79620.0,175.3649,175.5073,175.0612,175.4029,79620.0
2019-11-22 10:15:00,184.85,184.99,184.73,184.83,58794.0,175.4408,175.5737,175.3269,175.4218,58794.0
2019-11-22 10:20:00,184.79,185.01,184.68,184.95,72054.0,175.3839,175.5927,175.2795,175.5357,72054.0
2019-11-22 10:25:00,184.98,185.01,184.37,184.4,98855.0,175.5642,175.5927,174.9853,175.0137,98855.0
2019-11-22 10:30:00,184.35,184.59,184.18,184.25,98985.0,174.9663,175.1941,174.8049,174.8714,98985.0
2019-11-22 10:35:00,184.28,184.42,183.95,184.4,134638.0,174.8998,175.0327,174.5866,175.0137,134638.0
2019-11-22 10:40:00,184.45,184.92,184.45,184.84,71477.0,175.0612,175.5073,175.0612,175.4313,71477.0
2019-11-22 10:45:00,184.8,184.95,184.6,184.62,75242.0,175.3934,175.5357,175.2036,175.2225,75242.0
2019-11-22 10:50:00,184.6,184.8,184.31,184.31,73382.0,175.2036,175.3934,174.9283,174.9283,73382.0
2019-11-22 10:55:00,184.31,184.59,184.2,184.54,58623.0,174.9283,175.1941,174.8239,175.1466,58623.0
2019-11-22 11:00:00,184.52,184.57,183.93,184.14,71773.0,175.1276,175.1751,174.5677,174.767,71773.0
2019-11-22 11:05:00,184.17,184.57,184.01,184.57,80073.0,174.7954,175.1751,174.6436,175.1751,80073.0
2019-11-22 11:10:00,184.57,184.79,184.55,184.72,80813.0,175.1751,175.3839,175.1561,175.3174,80813.0
2019-11-22 11:15:00,184.75,184.77,184.51,184.51,40536.0,175.3459,175.3649,175.1181,175.1181,40536.0
2019-11-22 11:20:00,184.52,184.83,184.52,184.76,43233.0,175.1276,175.4218,175.1276,175.3554,43233.0
2019-11-22 11:25:00,184.75,184.82,184.65,184.8,59594.0,175.3459,175.4124,175.251,175.3934,59594.0
2019-11-22 11:30:00,184.8,184.88,184.74,184.84,50538.0,175.3934,175.4693,175.3364,175.4313,50538.0
2019-11-22 11:35:00,184.83,184.94,184.76,184.86,34607.0,175.4218,175.5262,175.3554,175.4503,34607.0
2019-11-22 11:40:00,184.86,184.99,184.84,184.93,27535.0,175.4503,175.5737,175.4313,175.5168,27535.0
2019-11-22 11:45:00,184.93,185.08,184.91,184.95,75643.0,175.5168,175.6591,175.4978,175.5357,75643.0
2019-11-22 11:50:00,184.94,185.02,184.9,184.96,40068.0,175.5262,175.6022,175.4883,175.5452,40068.0
2019-11-22 11:55:00,184.96,184.96,184.73,184.76,29719.0,175.5452,175.5452,175.3269,175.3554,29719.0
2019-11-22 12:00:00,184.76,185.18,184.76,185.18,102510.0,175.3554,175.754,175.3554,175.754,102510.0
2019-11-22 12:05:00,185.18,185.24,185.03,185.14,40367.0,175.754,175.811,175.6117,175.7161,40367.0
2019-11-22 12:10:00,185.15,185.3,185.1,185.28,67575.0,175.7256,175.8679,175.6781,175.8489,67575.0
2019-11-22 12:15:00,185.27,185.31,185.19,185.3,47424.0,175.8395,175.8774,175.7635,175.8679,47424.0
2019-11-22 12:20:00,185.31,185.52,185.31,185.43,82429.0,175.8774,176.0767,175.8774,175.9913,82429.0
2019-11-22 12:25:00,185.44,185.66,185.34,185.65,99650.0,176.0008,176.2096,175.9059,176.2001,99650.0
2019-11-22 12:30:00,185.65,185.65,185.49,185.54,58209.0,176.2001,176.2001,176.0483,176.0957,58209.0
2019-11-22 12:35:00,185.56,185.85,185.54,185.84,164676.0,176.1147,176.3899,176.0957,176.3804,164676.0
2019-11-22 12:40:00,185.84,185.99,185.76,185.8,109783.0,176.3804,176.5228,176.3045,176.3425,109783.0
2019-11-22 12:45:00,185.8,185.87,185.66,185.8,66239.0,176.3425,176.4089,176.2096,176.3425,66239.0
2019-11-22 12:50:00,185.77,185.99,185.76,185.98,65013.0,176.314,176.5228,176.3045,176.5133,65013.0
2019-11-22 12:55:00,185.98,185.98,185.86,185.91,42979.0,176.5133,176.5133,176.3994,176.4469,42979.0
2019-11-22 13:00:00,185.91,185.98,185.77,185.98,62274.0,176.4469,176.5133,176.314,176.5133,62274.0
2019-11-22 13:05:00,185.98,186.0,185.89,185.97,48574.0,176.5133,176.5323,176.4279,176.5038,48574.0
2019-11-22 13:10:00,185.98,185.99,185.82,185.84,54266.0,176.5133,176.5228,176.3615,176.3804,54266.0
2019-11-22 13:15:00,185.83,185.87,185.69,185.78,65304.0,176.3709,176.4089,176.2381,176.3235,65304.0
2019-11-22 13:20:00,185.78,185.83,185.51,185.81,76383.0,176.3235,176.3709,176.0672,176.352,76383.0
2019-11-22 13:25:00,185.81,185.96,185.8,185.93,97962.0,176.352,176.4943,176.3425,176.4659,97962.0
2019-11-22 13:30:00,185.93,185.95,185.86,185.92,46277.0,176.4659,176.4848,176.3994,176.4564,46277.0
2019-11-22 13:35:00,185.92,186.18,185.88,186.12,314960.0,176.4564,176.7031,176.4184,176.6462,314960.0
2019-11-22 13:40:00,186.1,186.2,185.93,186.07,130870.0,176.6272,176.7221,176.4659,176.5987,130870.0
2019-11-22 13:45:00,186.09,186.13,185.93,185.93,93417.0,176.6177,176.6557,176.4659,176.4659,93417.0
2019-11-22 13:50:00,185.94,185.94,185.62,185.86,73878.0,176.4753,176.4753,176.1716,176.3994,73878.0
2019-11-22 13:55:00,185.87,185.94,185.83,185.87,61376.0,176.4089,176.4753,176.3709,176.4089,61376.0
2019-11-22 14:00:00,185.88,185.89,185.65,185.76,47593.0,176.4184,176.4279,176.2001,176.3045,47593.0
2019-11-22 14:05:00,185.75,185.83,185.72,185.76,32449.0,176.295,176.3709,176.2665,176.3045,32449.0
2019-11-22 14:10:00,185.77,185.89,185.77,185.85,34380.0,176.314,176.4279,176.314,176.3899,34380.0
2019-11-22 14:15:00,185.85,185.92,185.82,185.88,37415.0,176.3899,176.4564,176.3615,176.4184,37415.0
2019-11-22 14:20:00,185.88,186.0,185.78,185.88,53192.0,176.4184,176.5323,176.3235,176.4184,53192.0
2019-11-22 14:25:00,185.89,185.97,185.83,185.84,26537.0,176.4279,176.5038,176.3709,176.3804,26537.0
2019-11-22 14:30:00,185.82,185.89,185.77,185.88,36249.0,176.3615,176.4279,176.314,176.4184,36249.0
2019-11-22 14:35:00,185.87,186.0,185.84,185.98,47941.0,176.4089,176.5323,176.3804,176.5133,47941.0
2019-11-22 14:40:00,185.97,186.08,185.91,186.07,57697.0,176.5038,176.6082,176.4469,176.5987,57697.0
2019-11-22 14:45:00,186.08,186.2,186.05,186.19,67312.0,176.6082,176.7221,176.5797,176.7126,67312.0
2019-11-22 14:50:00,186.18,186.32,186.18,186.26,116344.0,176.7031,176.836,176.7031,176.7791,116344.0
2019-11-22 14:55:00,186.28,186.38,186.19,186.29,69196.0,176.798,176.893,176.7126,176.8075,69196.0
2019-11-22 15:00:00,186.32,186.43,186.25,186.3,59457.0,176.836,176.9404,176.7696,176.817,59457.0
2019-11-22 15:05:00,186.29,186.44,186.2,186.4,72206.0,176.8075,176.9499,176.7221,176.9119,72206.0
2019-11-22 15:10:00,186.4,186.52,186.36,186.38,143014.0,176.9119,177.0258,176.874,176.893,143014.0
2019-11-22 15:15:00,186.39,186.48,186.39,186.45,44526.0,176.9024,176.9879,176.9024,176.9594,44526.0
2019-11-22 15:20:00,186.44,186.48,186.41,186.43,51523.0,176.9499,176.9879,176.9214,176.9404,51523.0
2019-11-22 15:25:00,186.42,186.72,186.42,186.7,123827.0,176.9309,177.2156,176.9309,177.1967,123827.0
2019-11-22 15:30:00,186.69,186.69,186.49,186.64,116164.0,177.1872,177.1872,176.9974,177.1397,116164.0
2019-11-22 15:35:00,186.64,186.66,186.47,186.48,70685.0,177.1397,177.1587,176.9784,176.9879,70685.0
2019-11-22 15:40:00,186.47,186.58,186.46,186.55,133356.0,176.9784,177.0828,176.9689,177.0543,133356.0
2019-11-22 15:45:00,186.55,186.65,186.45,186.45,127351.0,177.0543,177.1492,176.9594,176.9594,127351.0
2019-11-22 15:50:00,186.46,186.59,186.34,186.48,203322.0,176.9689,177.0923,176.855,176.9879,203322.0
2019-11-22 15:55:00,186.5,186.78,186.5,186.78,504147.0,177.0068,177.2726,177.0068,177.2726,504147.0
2019-11-25 09:30:00,188.32,188.82,187.88,188.71,1148207.0,178.7342,179.2088,178.3166,179.1043,1148207.0
2019-11-25 09:35:00,188.67,189.86,188.6,189.82,958743.0,179.0664,180.1958,178.9999,180.1578,958743.0
2019-11-25 09:40:00,189.81,189.9,189.04,189.08,601016.0,180.1484,180.2338,179.4176,179.4555,601016.0
2019-11-25 09:45:00,189.09,189.46,189.03,189.24,274931.0,179.465,179.8162,179.4081,179.6074,274931.0
2019-11-25 09:50:00,189.27,189.48,188.85,189.37,435278.0,179.6358,179.8352,179.2372,179.7308,435278.0
2019-11-25 09:55:00,189.37,189.57,189.32,189.54,323284.0,179.7308,179.9206,179.6833,179.8921,323284.0
2019-11-25 10:00:00,189.54,189.57,189.07,189.23,290967.0,179.8921,179.9206,179.446,179.5979,290967.0
2019-11-25 10:05:00,189.23,189.44,189.2,189.43,172252.0,179.5979,179.7972,179.5694,179.7877,172252.0
2019-11-25 10:10:00,189.44,189.8,189.26,189.73,289055.0,179.7972,180.1389,179.6264,180.0724,289055.0
2019-11-25 10:15:00,189.73,189.81,189.66,189.79,216166.0,180.0724,180.1484,180.006,180.1294,216166.0
2019-11-25 10:20:00,189.8,190.0,189.66,189.8,433926.0,180.1389,180.3287,180.006,180.1389,433926.0
2019-11-25 10:25:00,189.8,189.83,189.42,189.72,158069.0,180.1389,180.1673,179.7782,180.0629,158069.0
2019-11-25 10:30:00,189.73,189.85,189.48,189.77,168038.0,180.0724,180.1863,179.8352,180.1104,168038.0
2019-11-25 10:35:00,189.78,189.9,189.63,189.86,115362.0,180.1199,180.2338,179.9775,180.1958,115362.0
2019-11-25 10:40:00,189.84,189.98,189.84,189.93,138641.0,180.1768,180.3097,180.1768,180.2622,138641.0
2019-11-25 10:45:00,189.95,190.0,189.89,189.99,189431.0,180.2812,180.3287,180.2243,180.3192,189431.0
2019-11-25 10:50:00,189.98,190.0,189.95,189.96,153260.0,180.3097,180.3287,180.2812,180.2907,153260.0
2019-11-25 10:55:00,189.96,189.96,189.77,189.82,157695.0,180.2907,180.2907,180.1104,180.1578,157695.0
2019-11-25 11:00:00,189.84,190.0,189.72,189.8,181089.0,180.1768,180.3287,180.0629,180.1389,181089.0
2019-11-25 11:05:00,189.8,189.92,189.63,189.76,134760.0,180.1389,180.2528,179.9775,180.1009,134760.0
2019-11-25 11:10:00,189.76,189.93,189.68,189.9,121997.0,180.1009,180.2622,180.025,180.2338,121997.0
2019-11-25 11:15:00,189.9,189.95,189.78,189.81,98959.0,180.2338,180.2812,180.1199,180.1484,98959.0
2019-11-25 11:20:00,189.81,189.89,189.72,189.83,83071.0,180.1484,180.2243,180.0629,180.1673,83071.0
2019-11-25 11:25:00,189.82,189.84,189.61,189.63,123412.0,180.1578,180.1768,179.9585,179.9775,123412.0
2019-11-25 11:30:00,189.62,189.72,189.56,189.65,102851.0,179.968,180.0629,179.9111,179.9965,102851.0
2019-11-25 11:35:00,189.65,189.8,189.6,189.69,72561.0,179.9965,180.1389,179.949,180.0345,72561.0
2019-11-25 11:40:00,189.69,189.82,189.38,189.38,155699.0,180.0345,180.1578,179.7402,179.7402,155699.0
2019-11-25 11:45:00,189.39,189.57,189.26,189.46,124398.0,179.7497,179.9206,179.6264,179.8162,124398.0
2019-11-25 11:50:00,189.46,189.67,189.44,189.65,66719.0,179.8162,180.0155,179.7972,179.9965,66719.0
2019-11-25 11:55:00,189.66,189.79,189.64,189.71,78711.0,180.006,180.1294,179.987,180.0534,78711.0
2019-11-25 12:00:00,189.71,189.89,189.71,189.89,77396.0,180.0534,180.2243,180.0534,180.2243,77396.0
2019-11-25 12:05:00,189.89,190.0,189.8,189.97,117725.0,180.2243,180.3287,180.1389,180.3002,117725.0
2019-11-25 12:10:00,189.97,190.0,189.96,190.0,116576.0,180.3002,180.3287,180.2907,180.3287,116576.0
2019-11-25 12:15:00,190.0,190.0,189.91,189.95,142071.0,180.3287,180.3287,180.2433,180.2812,142071.0
2019-11-25 12:20:00,189.95,189.99,189.89,189.93,82741.0,180.2812,180.3192,180.2243,180.2622,82741.0
2019-11-25 12:25:00,189.93,189.98,189.82,189.86,74584.0,180.2622,180.3097,180.1578,180.1958,74584.0
2019-11-25 12:30:00,189.84,189.96,189.83,189.94,68964.0,180.1768,180.2907,180.1673,180.2717,68964.0
2019-11-25 12:35:00,189.94,190.0,189.93,189.99,109723.0,180.2717,180.3287,180.2622,180.3192,109723.0
2019-11-25 12:40:00,189.99,190.0,189.86,189.93,190125.0,180.3192,180.3287,180.1958,180.2622,190125.0
2019-11-25 12:45:00,189.93,190.0,189.87,189.96,84004.0,180.2622,180.3287,180.2053,180.2907,84004.0
2019-11-25 12:50:00,189.95,190.0,189.89,189.92,85411.0,180.2812,180.3287,180.2243,180.2528,85411.0
2019-11-25 12:55:00,189.92,189.98,189.9,189.96,43911.0,180.2528,180.3097,180.2338,180.2907,43911.0
2019-11-25 13:00:00,189.96,190.0,189.95,190.0,136676.0,180.2907,180.3287,180.2812,180.3287,136676.0
2019-11-25 13:05:00,189.99,190.0,189.83,189.88,775935.0,180.3192,180.3287,180.1673,180.2148,775935.0
2019-11-25 13:10:00,189.85,190.0,189.84,189.97,197794.0,180.1863,180.3287,180.1768,180.3002,197794.0
2019-11-25 13:15:00,189.98,190.3,189.97,190.2,349387.0,180.3097,180.6134,180.3002,180.5185,349387.0
2019-11-25 13:20:00,190.23,190.3,190.16,190.24,131112.0,180.547,180.6134,180.4805,180.5565,131112.0
2019-11-25 13:25:00,190.24,190.24,189.93,190.1,124791.0,180.5565,180.5565,180.2622,180.4236,124791.0
2019-11-25 13:30:00,190.1,190.16,190.04,190.09,74931.0,180.4236,180.4805,180.3667,180.4141,74931.0
2019-11-25 13:35:00,190.08,190.15,190.02,190.15,103278.0,180.4046,180.4711,180.3477,180.4711,103278.0
2019-11-25 13:40:00,190.15,190.23,190.1,190.16,59382.0,180.4711,180.547,180.4236,180.4805,59382.0
2019-11-25 13:45:00,190.17,190.28,190.14,190.25,56247.0,180.49,180.5944,180.4616,180.566,56247.0
2019-11-25 13:50:00,190.24,190.25,190.11,190.11,44918.0,180.5565,180.566,180.4331,180.4331,44918.0
2019-11-25 13:55:00,190.13,190.15,189.93,190.03,89764.0,180.4521,180.4711,180.2622,180.3572,89764.0
2019-11-25 14:00:00,190.04,190.11,189.91,190.07,74390.0,180.3667,180.4331,180.2433,180.3951,74390.0
2019-11-25 14:05:00,190.08,190.3,190.01,190.21,117273.0,180.4046,180.6134,180.3382,180.528,117273.0
2019-11-25 14:10:00,190.21,190.4,190.2,190.35,116492.0,180.528,180.7083,180.5185,180.6609,116492.0
2019-11-25 14:15:00,190.34,190.49,190.23,190.47,134922.0,180.6514,180.7937,180.547,180.7748,134922.0
2019-11-25 14:20:00,190.47,190.5,190.4,190.47,112886.0,180.7748,180.8032,180.7083,180.7748,112886.0
2019-11-25 14:25:00,190.48,190.48,190.27,190.35,95024.0,180.7843,180.7843,180.5849,180.6609,95024.0
2019-11-25 14:30:00,190.36,190.37,190.07,190.15,125777.0,180.6704,180.6799,180.3951,180.4711,125777.0
2019-11-25 14:35:00,190.14,190.33,190.13,190.27,152377.0,180.4616,180.6419,180.4521,180.5849,152377.0
2019-11-25 14:40:00,190.3,190.47,190.24,190.43,97561.0,180.6134,180.7748,180.5565,180.7368,97561.0
2019-11-25 14:45:00,190.44,190.5,190.36,190.5,99117.0,180.7463,180.8032,180.6704,180.8032,99117.0
2019-11-25 14:50:00,190.5,190.67,190.49,190.63,207938.0,180.8032,180.9646,180.7937,180.9266,207938.0
2019-11-25 14:55:00,190.63,190.67,190.54,190.61,95324.0,180.9266,180.9646,180.8412,180.9076,95324.0
2019-11-25 15:00:00,190.61,190.72,190.47,190.5,119373.0,180.9076,181.012,180.7748,180.8032,119373.0
2019-11-25 15:05:00,190.5,190.61,190.3,190.39,132623.0,180.8032,180.9076,180.6134,180.6988,132623.0
2019-11-25 15:10:00,190.38,190.45,190.32,190.37,130486.0,180.6893,180.7558,180.6324,180.6799,130486.0
2019-11-25 15:15:00,190.38,190.44,190.14,190.21,145233.0,180.6893,180.7463,180.4616,180.528,145233.0
2019-11-25 15:20:00,190.22,190.44,190.22,190.38,131128.0,180.5375,180.7463,180.5375,180.6893,131128.0
2019-11-25 15:25:00,190.38,190.45,190.01,190.03,214362.0,180.6893,180.7558,180.3382,180.3572,214362.0
2019-11-25 15:30:00,190.04,190.36,189.96,190.36,198023.0,180.3667,180.6704,180.2907,180.6704,198023.0
2019-11-25 15:35:00,190.34,190.47,190.22,190.39,164896.0,180.6514,180.7748,180.5375,180.6988,164896.0
2019-11-25 15:40:00,190.38,190.4,189.93,189.95,287762.0,180.6893,180.7083,180.2622,180.2812,287762.0
2019-11-25 15:45:00,189.95,190.17,189.93,190.01,222144.0,180.2812,180.49,180.2622,180.3382,222144.0
2019-11-25 15:50:00,190.02,190.16,189.85,190.11,301070.0,180.3477,180.4805,180.1863,180.4331,301070.0
2019-11-25 15:55:00,190.11,190.45,189.97,190.43,599972.0,180.4331,180.7558,180.3002,180.7368,599972.0
2019-11-26 09:30:00,190.39,190.59,189.81,189.99,1151002.0,180.6988,180.8887,180.1484,180.3192,1151002.0
2019-11-26 09:35:00,189.97,190.06,189.04,189.51,821630.0,180.3002,180.3856,179.4176,179.8636,821630.0
2019-11-26 09:40:00,189.48,190.83,189.48,190.63,671135.0,179.8352,181.1164,179.8352,180.9266,671135.0
2019-11-26 09:45:00,190.6,191.47,190.51,191.18,625794.0,180.8981,181.7239,180.8127,181.4486,625794.0
2019-11-26 09:50:00,191.18,191.19,190.54,190.96,278681.0,181.4486,181.4581,180.8412,181.2398,278681.0
2019-11-26 09:55:00,190.96,190.99,190.68,190.79,201183.0,181.2398,181.2683,180.9741,181.0785,201183.0
2019-11-26 10:00:00,190.73,190.98,190.62,190.87,220803.0,181.0215,181.2588,180.9171,181.1544,220803.0
2019-11-26 10:05:00,190.88,190.89,190.44,190.59,219142.0,181.1639,181.1734,180.7463,180.8887,219142.0
2019-11-26 10:10:00,190.59,190.7,190.34,190.34,188835.0,180.8887,180.9931,180.6514,180.6514,188835.0
2019-11-26 10:15:00,190.34,190.37,189.74,189.88,331878.0,180.6514,180.6799,180.0819,180.2148,331878.0
2019-11-26 10:20:00,189.89,190.17,189.86,190.17,234978.0,180.2243,180.49,180.1958,180.49,234978.0
2019-11-26 10:25:00,190.18,190.18,189.56,189.71,310098.0,180.4995,180.4995,179.9111,180.0534,310098.0
2019-11-26 10:30:00,189.7,189.95,189.69,189.86,157677.0,180.044,180.2812,180.0345,180.1958,157677.0
2019-11-26 10:35:00,189.85,189.86,189.44,189.5,217009.0,180.1863,180.1958,179.7972,179.8541,217009.0
2019-11-26 10:40:00,189.52,189.77,189.34,189.73,204519.0,179.8731,180.1104,179.7023,180.0724,204519.0
2019-11-26 10:45:00,189.72,190.03,189.72,189.98,215165.0,180.0629,180.3572,180.0629,180.3097,215165.0
2019-11-26 10:50:00,189.98,190.24,189.95,190.23,185468.0,180.3097,180.5565,180.2812,180.547,185468.0
2019-11-26 10:55:00,190.22,190.28,189.93,190.02,181181.0,180.5375,180.5944,180.2622,180.3477,181181.0
2019-11-26 11:00:00,190.02,190.2,189.97,190.07,153909.0,180.3477,180.5185,180.3002,180.3951,153909.0
2019-11-26 11:05:00,190.07,190.31,190.0,190.28,168517.0,180.3951,180.6229,180.3287,180.5944,168517.0
2019-11-26 11:10:00,190.29,190.61,190.28,190.6,196565.0,180.6039,180.9076,180.5944,180.8981,196565.0
2019-11-26 11:15:00,190.61,190.8,190.58,190.64,152611.0,180.9076,181.088,180.8792,180.9361,152611.0
2019-11-26 11:20:00,190.64,190.73,190.4,190.65,148938.0,180.9361,181.0215,180.7083,180.9456,148938.0
2019-11-26 11:25:00,190.66,190.91,190.59,190.9,191366.0,180.9551,181.1924,180.8887,181.1829,191366.0
2019-11-26 11:30:00,190.91,191.03,190.81,190.91,288949.0,181.1924,181.3063,181.0975,181.1924,288949.0
2019-11-26 11:35:00,190.92,191.08,190.78,191.07,157673.0,181.2019,181.3537,181.069,181.3442,157673.0
2019-11-26 11:40:00,191.06,191.14,191.03,191.1,181799.0,181.3347,181.4107,181.3063,181.3727,181799.0
2019-11-26 11:45:00,191.1,191.31,191.01,191.31,230330.0,181.3727,181.572,181.2873,181.572,230330.0
2019-11-26 11:50:00,191.31,191.48,191.25,191.34,190818.0,181.572,181.7334,181.5151,181.6005,190818.0
2019-11-26 11:55:00,191.35,191.36,190.91,191.13,145877.0,181.61,181.6195,181.1924,181.4012,145877.0
2019-11-26 12:00:00,191.13,191.22,191.01,191.1,76787.0,181.4012,181.4866,181.2873,181.3727,76787.0
2019-11-26 12:05:00,191.1,191.17,191.05,191.12,70174.0,181.3727,181.4391,181.3252,181.3917,70174.0
2019-11-26 12:10:00,191.12,191.22,191.05,191.2,87231.0,181.3917,181.4866,181.3252,181.4676,87231.0
2019-11-26 12:15:00,191.22,191.33,191.17,191.31,86860.0,181.4866,181.591,181.4391,181.572,86860.0
2019-11-26 12:20:00,191.31,191.53,191.29,191.51,195358.0,181.572,181.7808,181.553,181.7618,195358.0
2019-11-26 12:25:00,191.51,191.77,191.5,191.67,130754.0,181.7618,182.0086,181.7523,181.9137,130754.0
2019-11-26 12:30:00,191.68,191.86,191.67,191.81,125801.0,181.9232,182.094,181.9137,182.0466,125801.0
2019-11-26 12:35:00,191.8,191.97,191.75,191.91,158261.0,182.0371,182.1984,181.9896,182.1415,158261.0
2019-11-26 12:40:00,191.9,191.93,191.81,191.84,82896.0,182.132,182.1604,182.0466,182.075,82896.0
2019-11-26 12:45:00,191.84,191.99,191.66,191.91,148167.0,182.075,182.2174,181.9042,182.1415,148167.0
2019-11-26 12:50:00,191.93,192.0,191.9,191.99,157353.0,182.1604,182.2269,182.132,182.2174,157353.0
2019-11-26 12:55:00,192.0,192.0,191.81,191.89,121324.0,182.2269,182.2269,182.0466,182.1225,121324.0
2019-11-26 13:00:00,191.89,191.98,191.84,191.9,67531.0,182.1225,182.2079,182.075,182.132,67531.0
2019-11-26 13:05:00,191.9,191.99,191.85,191.95,63450.0,182.132,182.2174,182.0845,182.1794,63450.0
2019-11-26 13:10:00,191.95,192.36,191.95,192.34,416661.0,182.1794,182.5686,182.1794,182.5496,416661.0
2019-11-26 13:15:00,192.36,192.36,192.19,192.3,111348.0,182.5686,182.5686,182.4072,182.5116,111348.0
2019-11-26 13:20:00,192.3,192.38,192.24,192.34,133851.0,182.5116,182.5875,182.4547,182.5496,133851.0
2019-11-26 13:25:00,192.34,192.47,192.34,192.45,120207.0,182.5496,182.673,182.5496,182.654,120207.0
2019-11-26 13:30:00,192.45,192.5,192.27,192.41,184512.0,182.654,182.7014,182.4831,182.616,184512.0
2019-11-26 13:35:00,192.42,192.47,191.93,192.21,205834.0,182.6255,182.673,182.1604,182.4262,205834.0
2019-11-26 13:40:00,192.19,192.43,192.19,192.4,109671.0,182.4072,182.635,182.4072,182.6065,109671.0
2019-11-26 13:45:00,192.41,192.43,192.18,192.21,70643.0,182.616,182.635,182.3977,182.4262,70643.0
2019-11-26 13:50:00,192.22,192.29,192.11,192.12,78376.0,182.4357,182.5021,182.3313,182.3408,78376.0
2019-11-26 13:55:00,192.12,192.26,192.12,192.19,74609.0,182.3408,182.4736,182.3408,182.4072,74609.0
2019-11-26 14:00:00,192.19,192.28,192.18,192.24,78674.0,182.4072,182.4926,182.3977,182.4547,78674.0
2019-11-26 14:05:00,192.24,192.36,192.24,192.3,94749.0,182.4547,182.5686,182.4547,182.5116,94749.0
2019-11-26 14:10:00,192.32,192.44,192.32,192.44,107708.0,182.5306,182.6445,182.5306,182.6445,107708.0
2019-11-26 14:15:00,192.44,192.49,192.42,192.47,141731.0,182.6445,182.6919,182.6255,182.673,141731.0
2019-11-26 14:20:00,192.47,192.47,192.18,192.3,126507.0,182.673,182.673,182.3977,182.5116,126507.0
2019-11-26 14:25:00,192.3,192.3,192.23,192.28,113619.0,182.5116,182.5116,182.4452,182.4926,113619.0
2019-11-26 14:30:00,192.29,192.3,192.07,192.08,120142.0,182.5021,182.5116,182.2933,182.3028,120142.0
2019-11-26 14:35:00,192.08,192.17,192.07,192.15,157382.0,182.3028,182.3882,182.2933,182.3692,157382.0
2019-11-26 14:40:00,192.16,192.17,191.9,191.91,187445.0,182.3787,182.3882,182.132,182.1415,187445.0
2019-11-26 14:45:00,191.91,191.99,191.71,191.74,213260.0,182.1415,182.2174,181.9516,181.9801,213260.0
2019-11-26 14:50:00,191.73,191.96,191.66,191.88,89881.0,181.9706,182.1889,181.9042,182.113,89881.0
2019-11-26 14:55:00,191.88,192.15,191.81,192.07,106457.0,182.113,182.3692,182.0466,182.2933,106457.0
2019-11-26 15:00:00,192.07,192.29,192.01,192.25,112367.0,182.2933,182.5021,182.2364,182.4642,112367.0
2019-11-26 15:05:00,192.25,192.41,192.2,192.31,161272.0,182.4642,182.616,182.4167,182.5211,161272.0
2019-11-26 15:10:00,192.3,192.49,192.3,192.48,216703.0,182.5116,182.6919,182.5116,182.6825,216703.0
2019-11-26 15:15:00,192.48,192.5,192.19,192.35,259832.0,182.6825,182.7014,182.4072,182.5591,259832.0
2019-11-26 15:20:00,192.34,192.4,192.04,192.11,239796.0,182.5496,182.6065,182.2648,182.3313,239796.0
2019-11-26 15:25:00,192.1,192.33,192.03,192.32,159114.0,182.3218,182.5401,182.2554,182.5306,159114.0
2019-11-26 15:30:00,192.33,192.57,192.24,192.35,294463.0,182.5401,182.7679,182.4547,182.5591,294463.0
2019-11-26 15:35:00,192.36,192.87,192.34,192.8,422355.0,182.5686,183.0526,182.5496,182.9862,422355.0
2019-11-26 15:40:00,192.8,193.0,192.7,192.98,630668.0,182.9862,183.176,182.8913,183.157,630668.0
2019-11-26 15:45:00,192.98,193.71,192.97,193.58,701941.0,183.157,183.8498,183.1475,183.7265,701941.0
2019-11-26 15:50:00,193.6,194.13,193.5,193.77,1405954.0,183.7454,184.2485,183.6505,183.9068,1405954.0
2019-11-26 15:55:00,193.77,195.0,193.69,194.88,2315907.0,183.9068,185.0742,183.8309,184.9603,2315907.0
2019-11-27 09:30:00,197.32,198.48,197.0,198.3,2672910.0,187.2761,188.377,186.9724,188.2062,2672910.0
2019-11-27 09:35:00,198.26,199.0,198.02,198.34,1181360.0,188.1682,188.8706,187.9405,188.2442,1181360.0
2019-11-27 09:40:00,198.34,198.52,197.05,197.22,850891.0,188.2442,188.415,187.0198,187.1812,850891.0
2019-11-27 09:45:00,197.21,197.78,197.19,197.72,449255.0,187.1717,187.7127,187.1527,187.6557,449255.0
2019-11-27 09:50:00,197.75,197.75,197.01,197.05,495654.0,187.6842,187.6842,186.9819,187.0198,495654.0
2019-11-27 09:55:00,197.07,197.75,197.01,197.75,383508.0,187.0388,187.6842,186.9819,187.6842,383508.0
2019-11-27 10:00:00,197.75,198.56,197.69,198.52,691011.0,187.6842,188.453,187.6273,188.415,691011.0
2019-11-27 10:05:00,198.54,198.59,197.96,198.19,448569.0,188.434,188.4814,187.8835,188.1018,448569.0
2019-11-27 10:10:00,198.18,198.4,197.82,198.28,277307.0,188.0923,188.3011,187.7506,188.1872,277307.0
2019-11-27 10:15:00,198.24,198.24,197.76,197.96,288317.0,188.1493,188.1493,187.6937,187.8835,288317.0
2019-11-27 10:20:00,197.96,198.47,197.96,198.42,263018.0,187.8835,188.3675,187.8835,188.3201,263018.0
2019-11-27 10:25:00,198.42,198.5,198.31,198.46,216734.0,188.3201,188.396,188.2157,188.3581,216734.0
2019-11-27 10:30:00,198.46,198.48,198.09,198.09,248509.0,188.3581,188.377,188.0069,188.0069,248509.0
2019-11-27 10:35:00,198.09,198.25,197.95,198.02,277615.0,188.0069,188.1587,187.874,187.9405,277615.0
2019-11-27 10:40:00,198.01,198.09,197.8,197.89,247620.0,187.931,188.0069,187.7317,187.8171,247620.0
2019-11-27 10:45:00,197.9,198.27,197.82,198.18,168927.0,187.8266,188.1777,187.7506,188.0923,168927.0
2019-11-27 10:50:00,198.18,198.18,197.8,197.84,151382.0,188.0923,188.0923,187.7317,187.7696,151382.0
2019-11-27 10:55:00,197.84,198.08,197.7,197.79,225105.0,187.7696,187.9974,187.6367,187.7222,225105.0
2019-11-27 11:00:00,197.79,198.12,197.78,198.09,149634.0,187.7222,188.0354,187.7127,188.0069,149634.0
2019-11-27 11:05:00,198.1,198.35,198.02,198.03,165703.0,188.0164,188.2537,187.9405,187.9499,165703.0
2019-11-27 11:10:00,198.02,198.22,197.91,198.18,119273.0,187.9405,188.1303,187.8361,188.0923,119273.0
2019-11-27 11:15:00,198.18,198.35,198.13,198.28,140926.0,188.0923,188.2537,188.0449,188.1872,140926.0
2019-11-27 11:20:00,198.28,198.47,198.21,198.46,192052.0,188.1872,188.3675,188.1208,188.3581,192052.0
2019-11-27 11:25:00,198.45,198.48,198.21,198.42,178757.0,188.3486,188.377,188.1208,188.3201,178757.0
2019-11-27 11:30:00,198.41,198.58,198.38,198.46,289979.0,188.3106,188.472,188.2821,188.3581,289979.0
2019-11-27 11:35:00,198.47,198.85,198.41,198.73,281844.0,188.3675,188.7282,188.3106,188.6143,281844.0
2019-11-27 11:40:00,198.76,198.96,198.6,198.9,239048.0,188.6428,188.8326,188.4909,188.7757,239048.0
2019-11-27 11:45:00,198.9,199.19,198.89,199.1,580787.0,188.7757,189.0509,188.7662,188.9655,580787.0
2019-11-27 11:50:00,199.12,199.19,198.98,199.09,266203.0,188.9845,189.0509,188.8516,188.956,266203.0
2019-11-27 11:55:00,199.08,199.4,199.08,199.34,288569.0,188.9465,189.2502,188.9465,189.1933,288569.0
2019-11-27 12:00:00,199.33,199.47,199.26,199.43,205344.0,189.1838,189.3166,189.1173,189.2787,205344.0
2019-11-27 12:05:00,199.43,199.45,199.12,199.38,250324.0,189.2787,189.2977,188.9845,189.2312,250324.0
2019-11-27 12:10:00,199.38,199.46,199.24,199.44,295428.0,189.2312,189.3072,189.0984,189.2882,295428.0
2019-11-27 12:15:00,199.45,199.46,199.14,199.37,166605.0,189.2977,189.3072,189.0034,189.2217,166605.0
2019-11-27 12:20:00,199.36,199.43,199.2,199.36,143477.0,189.2122,189.2787,189.0604,189.2122,143477.0
2019-11-27 12:25:00,199.37,199.7,199.33,199.6,371437.0,189.2217,189.5349,189.1838,189.44,371437.0
2019-11-27 12:30:00,199.6,199.8,199.59,199.77,252344.0,189.44,189.6299,189.4305,189.6014,252344.0
2019-11-27 12:35:00,199.77,199.89,199.74,199.88,277797.0,189.6014,189.7153,189.5729,189.7058,277797.0
2019-11-27 12:40:00,199.88,199.96,199.75,199.83,278568.0,189.7058,189.7817,189.5824,189.6583,278568.0
2019-11-27 12:45:00,199.83,199.94,199.78,199.88,148047.0,189.6583,189.7627,189.6109,189.7058,148047.0
2019-11-27 12:50:00,199.89,199.98,199.87,199.97,293407.0,189.7153,189.8007,189.6963,189.7912,293407.0
2019-11-27 12:55:00,199.97,199.98,199.86,199.9,161091.0,189.7912,189.8007,189.6868,189.7248,161091.0
2019-11-27 13:00:00,199.91,199.99,199.87,199.98,167411.0,189.7343,189.8102,189.6963,189.8007,167411.0
2019-11-27 13:05:00,199.97,200.0,199.77,199.98,350004.0,189.7912,189.8197,189.6014,189.8007,350004.0
2019-11-27 13:10:00,199.98,200.0,199.86,200.0,494406.0,189.8007,189.8197,189.6868,189.8197,494406.0
2019-11-27 13:15:00,200.0,200.0,199.81,199.96,342492.0,189.8197,189.8197,189.6393,189.7817,342492.0
2019-11-27 13:20:00,199.96,200.33,199.95,200.23,931082.0,189.7817,190.1329,189.7722,190.038,931082.0
2019-11-27 13:25:00,200.25,200.79,200.01,200.75,614076.0,190.0569,190.5695,189.8292,190.5315,614076.0
2019-11-27 13:30:00,200.75,200.98,200.61,200.86,384784.0,190.5315,190.7498,190.3986,190.6359,384784.0
2019-11-27 13:35:00,200.87,200.9,200.5,200.55,342293.0,190.6454,190.6739,190.2942,190.3417,342293.0
2019-11-27 13:40:00,200.56,200.73,200.21,200.22,255824.0,190.3512,190.5125,190.019,190.0285,255824.0
2019-11-27 13:45:00,200.22,200.42,199.7,199.75,338194.0,190.0285,190.2183,189.5349,189.5824,338194.0
2019-11-27 13:50:00,199.77,200.13,199.77,199.97,198730.0,189.6014,189.9431,189.6014,189.7912,198730.0
2019-11-27 13:55:00,199.97,199.99,199.74,199.96,150751.0,189.7912,189.8102,189.5729,189.7817,150751.0
2019-11-27 14:00:00,199.95,199.98,199.78,199.95,94041.0,189.7722,189.8007,189.6109,189.7722,94041.0
2019-11-27 14:05:00,199.95,200.05,199.91,199.97,247927.0,189.7722,189.8671,189.7343,189.7912,247927.0
2019-11-27 14:10:00,199.97,200.2,199.92,200.17,213781.0,189.7912,190.0095,189.7437,189.981,213781.0
2019-11-27 14:15:00,200.16,200.31,199.86,199.9,214176.0,189.9715,190.1139,189.6868,189.7248,214176.0
2019-11-27 14:20:00,199.9,200.0,199.57,199.62,186548.0,189.7248,189.8197,189.4116,189.459,186548.0
2019-11-27 14:25:00,199.62,199.88,199.59,199.84,116280.0,189.459,189.7058,189.4305,189.6678,116280.0
2019-11-27 14:30:00,199.84,199.99,199.79,199.84,194322.0,189.6678,189.8102,189.6204,189.6678,194322.0
2019-11-27 14:35:00,199.85,199.9,199.77,199.82,110439.0,189.6773,189.7248,189.6014,189.6488,110439.0
2019-11-27 14:40:00,199.82,199.9,199.76,199.85,77437.0,189.6488,189.7248,189.5919,189.6773,77437.0
2019-11-27 14:45:00,199.84,199.93,199.77,199.93,108905.0,189.6678,189.7532,189.6014,189.7532,108905.0
2019-11-27 14:50:00,199.93,200.03,199.91,199.98,206885.0,189.7532,189.8481,189.7343,189.8007,206885.0
2019-11-27 14:55:00,199.98,200.15,199.78,199.85,178479.0,189.8007,189.962,189.6109,189.6773,178479.0
2019-11-27 15:00:00,199.85,199.89,199.64,199.8,110080.0,189.6773,189.7153,189.478,189.6299,110080.0
2019-11-27 15:05:00,199.8,199.8,199.57,199.6,123725.0,189.6299,189.6299,189.4116,189.44,123725.0
2019-11-27 15:10:00,199.6,199.9,199.6,199.7,132295.0,189.44,189.7248,189.44,189.5349,132295.0
2019-11-27 15:15:00,199.72,199.77,199.58,199.65,180449.0,189.5539,189.6014,189.421,189.4875,180449.0
2019-11-27 15:20:00,199.65,199.93,199.63,199.88,167831.0,189.4875,189.7532,189.4685,189.7058,167831.0
2019-11-27 15:25:00,199.88,200.05,199.87,200.01,233519.0,189.7058,189.8671,189.6963,189.8292,233519.0
2019-11-27 15:30:00,200.01,200.12,199.9,199.92,310111.0,189.8292,189.9336,189.7248,189.7437,310111.0
2019-11-27 15:35:00,199.94,200.22,199.92,200.08,310224.0,189.7627,190.0285,189.7437,189.8956,310224.0
2019-11-27 15:40:00,200.07,200.12,199.94,200.03,291702.0,189.8861,189.9336,189.7627,189.8481,291702.0
2019-11-27 15:45:00,200.03,200.05,199.88,199.99,233537.0,189.8481,189.8671,189.7058,189.8102,233537.0
2019-11-27 15:50:00,200.0,200.5,199.97,200.43,755204.0,189.8197,190.2942,189.7912,190.2278,755204.0
2019-11-27 15:55:00,200.44,200.9,200.3,200.86,1195403.0,190.2373,190.6739,190.1044,190.6359,1195403.0
2019-11-29 09:30:00,199.81,200.43,198.76,199.05,2452982.0,189.6393,190.2278,188.6428,188.918,2452982.0
2019-11-29 09:35:00,199.05,199.29,198.35,198.93,964784.0,188.918,189.1458,188.2537,188.8041,964784.0
2019-11-29 09:40:00,198.95,199.11,198.47,198.71,438460.0,188.8231,188.975,188.3675,188.5953,438460.0
2019-11-29 09:45:00,198.71,199.0,198.44,198.96,466305.0,188.5953,188.8706,188.3391,188.8326,466305.0
2019-11-29 09:50:00,198.96,199.77,198.76,199.73,464480.0,188.8326,189.6014,188.6428,189.5634,464480.0
2019-11-29 09:55:00,199.74,199.78,199.29,199.61,338464.0,189.5729,189.6109,189.1458,189.4495,338464.0
2019-11-29 10:00:00,199.6,199.97,199.52,199.9,386489.0,189.44,189.7912,189.3641,189.7248,386489.0
2019-11-29 10:05:00,199.91,200.25,199.91,200.02,585383.0,189.7343,190.0569,189.7343,189.8387,585383.0
2019-11-29 10:10:00,200.03,200.28,199.81,199.88,356425.0,189.8481,190.0854,189.6393,189.7058,356425.0
2019-11-29 10:15:00,199.88,200.43,199.86,200.38,341302.0,189.7058,190.2278,189.6868,190.1803,341302.0
2019-11-29 10:20:00,200.39,200.39,199.98,199.99,266684.0,190.1898,190.1898,189.8007,189.8102,266684.0
2019-11-29 10:25:00,200.0,200.09,199.8,199.86,262096.0,189.8197,189.9051,189.6299,189.6868,262096.0
2019-11-29 10:30:00,199.86,200.0,199.61,199.96,194233.0,189.6868,189.8197,189.4495,189.7817,194233.0
2019-11-29 10:35:00,199.96,200.29,199.96,200.26,259789.0,189.7817,190.0949,189.7817,190.0664,259789.0
2019-11-29 10:40:00,200.25,200.31,200.12,200.21,178791.0,190.0569,190.1139,189.9336,190.019,178791.0
2019-11-29 10:45:00,200.21,200.28,200.11,200.23,186540.0,190.019,190.0854,189.9241,190.038,186540.0
2019-11-29 10:50:00,200.24,200.3,199.76,199.9,247700.0,190.0475,190.1044,189.5919,189.7248,247700.0
2019-11-29 10:55:00,199.9,200.11,199.87,200.05,162019.0,189.7248,189.9241,189.6963,189.8671,162019.0
2019-11-29 11:00:00,200.04,200.17,199.81,199.95,188950.0,189.8576,189.981,189.6393,189.7722,188950.0
2019-11-29 11:05:00,199.96,199.97,199.84,199.89,140985.0,189.7817,189.7912,189.6678,189.7153,140985.0
2019-11-29 11:10:00,199.89,199.91,199.73,199.78,232462.0,189.7153,189.7343,189.5634,189.6109,232462.0
2019-11-29 11:15:00,199.78,199.84,199.63,199.78,130043.0,189.6109,189.6678,189.4685,189.6109,130043.0
2019-11-29 11:20:00,199.78,199.81,199.69,199.78,83725.0,189.6109,189.6393,189.5254,189.6109,83725.0
2019-11-29 11:25:00,199.76,199.79,199.52,199.55,173159.0,189.5919,189.6204,189.3641,189.3926,173159.0
2019-11-29 11:30:00,199.55,199.64,199.44,199.48,208437.0,189.3926,189.478,189.2882,189.3261,208437.0
2019-11-29 11:35:00,199.47,199.58,199.37,199.48,158633.0,189.3166,189.421,189.2217,189.3261,158633.0
2019-11-29 11:40:00,199.48,199.51,199.3,199.36,138000.0,189.3261,189.3546,189.1553,189.2122,138000.0
2019-11-29 11:45:00,199.35,199.52,199.31,199.47,144032.0,189.2028,189.3641,189.1648,189.3166,144032.0
2019-11-29 11:50:00,199.46,199.6,199.35,199.54,182016.0,189.3072,189.44,189.2028,189.3831,182016.0
2019-11-29 11:55:00,199.53,199.78,199.47,199.71,243678.0,189.3736,189.6109,189.3166,189.5444,243678.0
2019-11-29 12:00:00,199.71,199.87,199.53,199.56,141095.0,189.5444,189.6963,189.3736,189.4021,141095.0
2019-11-29 12:05:00,199.55,199.69,199.3,199.3,232509.0,189.3926,189.5254,189.1553,189.1553,232509.0
2019-11-29 12:10:00,199.3,199.54,199.3,199.49,158825.0,189.1553,189.3831,189.1553,189.3356,158825.0
2019-11-29 12:15:00,199.5,199.66,199.38,199.41,126955.0,189.3451,189.497,189.2312,189.2597,126955.0
2019-11-29 12:20:00,199.41,199.46,199.23,199.36,151323.0,189.2597,189.3072,189.0889,189.2122,151323.0
2019-11-29 12:25:00,199.36,199.41,198.97,199.11,326582.0,189.2122,189.2597,188.8421,188.975,326582.0
2019-11-29 12:30:00,199.08,199.28,199.04,199.16,145027.0,188.9465,189.1363,188.9085,189.0224,145027.0
2019-11-29 12:35:00,199.16,199.28,198.99,198.99,168346.0,189.0224,189.1363,188.8611,188.8611,168346.0
2019-11-29 12:40:00,199.0,199.01,198.84,198.94,228818.0,188.8706,188.8801,188.7187,188.8136,228818.0
2019-11-29 12:45:00,198.94,199.26,198.72,199.12,273515.0,188.8136,189.1173,188.6048,188.9845,273515.0
2019-11-29 12:50:00,199.14,199.72,199.13,199.66,236515.0,189.0034,189.5539,188.994,189.497,236515.0
2019-11-29 12:55:00,199.66,200.1,199.65,199.9,637186.0,189.497,189.9146,189.4875,189.7248,637186.0
2019-12-02 09:30:00,198.58,198.67,195.67,196.45,1474374.0,188.472,188.5574,185.7101,186.4504,1474374.0
2019-12-02 09:35:00,196.45,196.92,195.84,196.54,446479.0,186.4504,186.8964,185.8714,186.5358,446479.0
2019-12-02 09:40:00,196.52,197.29,196.0,197.29,311667.0,186.5168,187.2476,186.0233,187.2476,311667.0
2019-12-02 09:45:00,197.3,197.55,196.49,196.5,269855.0,187.2571,187.4944,186.4883,186.4978,269855.0
2019-12-02 09:50:00,196.51,196.72,196.22,196.46,221883.0,186.5073,186.7066,186.2321,186.4599,221883.0
2019-12-02 09:55:00,196.49,196.62,195.81,195.99,307878.0,186.4883,186.6117,185.8429,186.0138,307878.0
2019-12-02 10:00:00,195.97,196.11,194.12,194.18,760661.0,185.9948,186.1277,184.239,184.2959,760661.0
2019-12-02 10:05:00,194.18,194.8,193.51,194.67,595397.0,184.2959,184.8844,183.66,184.761,595397.0
2019-12-02 10:10:00,194.67,195.27,194.53,195.25,389591.0,184.761,185.3304,184.6281,185.3115,389591.0
2019-12-02 10:15:00,195.26,195.4,194.64,194.94,261204.0,185.3209,185.4538,184.7325,185.0172,261204.0
2019-12-02 10:20:00,194.93,195.0,194.37,194.6,191068.0,185.0077,185.0742,184.4762,184.6945,191068.0
2019-12-02 10:25:00,194.56,195.07,194.39,194.72,164459.0,184.6566,185.1406,184.4952,184.8084,164459.0
2019-12-02 10:30:00,194.72,195.04,194.35,194.96,278671.0,184.8084,185.1121,184.4573,185.0362,278671.0
2019-12-02 10:35:00,194.93,195.5,194.3,194.56,204993.0,185.0077,185.5487,184.4098,184.6566,204993.0
2019-12-02 10:40:00,194.55,195.05,194.4,195.02,171283.0,184.6471,185.1216,184.5047,185.0932,171283.0
2019-12-02 10:45:00,195.01,195.01,194.54,194.6,154508.0,185.0837,185.0837,184.6376,184.6945,154508.0
2019-12-02 10:50:00,194.62,194.66,194.09,194.33,357831.0,184.7135,184.7515,184.2105,184.4383,357831.0
2019-12-02 10:55:00,194.32,194.35,194.0,194.1,262645.0,184.4288,184.4573,184.1251,184.22,262645.0
2019-12-02 11:00:00,194.11,194.37,194.0,194.13,161069.0,184.2295,184.4762,184.1251,184.2485,161069.0
2019-12-02 11:05:00,194.13,194.28,193.94,193.97,186210.0,184.2485,184.3908,184.0681,184.0966,186210.0
2019-12-02 11:10:00,193.98,194.21,193.84,194.11,221908.0,184.1061,184.3244,183.9732,184.2295,221908.0
2019-12-02 11:15:00,194.13,194.35,193.97,194.25,207296.0,184.2485,184.4573,184.0966,184.3624,207296.0
2019-12-02 11:20:00,194.29,194.42,194.07,194.37,167350.0,184.4003,184.5237,184.1915,184.4762,167350.0
2019-12-02 11:25:00,194.36,194.47,194.01,194.28,158654.0,184.4668,184.5712,184.1346,184.3908,158654.0
2019-12-02 11:30:00,194.28,194.48,194.0,194.0,147779.0,184.3908,184.5806,184.1251,184.1251,147779.0
2019-12-02 11:35:00,194.0,194.14,193.9,194.08,155051.0,184.1251,184.258,184.0302,184.201,155051.0
2019-12-02 11:40:00,194.08,194.48,194.08,194.47,105329.0,184.201,184.5806,184.201,184.5712,105329.0
2019-12-02 11:45:00,194.47,194.49,194.25,194.29,213836.0,184.5712,184.5901,184.3624,184.4003,213836.0
2019-12-02 11:50:00,194.29,194.9,194.28,194.8,251538.0,184.4003,184.9793,184.3908,184.8844,251538.0
2019-12-02 11:55:00,194.82,194.82,194.52,194.54,105070.0,184.9033,184.9033,184.6186,184.6376,105070.0
2019-12-02 12:00:00,194.53,194.89,194.48,194.78,119621.0,184.6281,184.9698,184.5806,184.8654,119621.0
2019-12-02 12:05:00,194.79,194.84,194.7,194.79,153886.0,184.8749,184.9223,184.7894,184.8749,153886.0
2019-12-02 12:10:00,194.8,194.82,194.68,194.7,95614.0,184.8844,184.9033,184.7705,184.7894,95614.0
2019-12-02 12:15:00,194.71,194.83,194.65,194.83,76750.0,184.7989,184.9128,184.742,184.9128,76750.0
2019-12-02 12:20:00,194.84,195.0,194.77,194.92,132228.0,184.9223,185.0742,184.8559,184.9983,132228.0
2019-12-02 12:25:00,194.92,195.0,193.93,194.58,241044.0,184.9983,185.0742,184.0586,184.6756,241044.0
2019-12-02 12:30:00,194.57,194.6,194.13,194.17,122479.0,184.6661,184.6945,184.2485,184.2864,122479.0
2019-12-02 12:35:00,194.21,194.46,194.04,194.24,88844.0,184.3244,184.5617,184.163,184.3529,88844.0
2019-12-02 12:40:00,194.23,194.55,194.14,194.52,68101.0,184.3434,184.6471,184.258,184.6186,68101.0
2019-12-02 12:45:00,194.52,194.6,194.25,194.6,93384.0,184.6186,184.6945,184.3624,184.6945,93384.0
2019-12-02 12:50:00,194.58,194.73,194.43,194.56,93086.0,184.6756,184.8179,184.5332,184.6566,93086.0
2019-12-02 12:55:00,194.57,194.78,194.52,194.72,88275.0,184.6661,184.8654,184.6186,184.8084,88275.0
2019-12-02 13:00:00,194.7,194.88,194.61,194.83,87275.0,184.7894,184.9603,184.704,184.9128,87275.0
2019-12-02 13:05:00,194.84,194.99,194.71,194.97,65815.0,184.9223,185.0647,184.7989,185.0457,65815.0
2019-12-02 13:10:00,194.99,195.01,194.91,195.0,165346.0,185.0647,185.0837,184.9888,185.0742,165346.0
2019-12-02 13:15:00,194.99,195.04,194.67,194.7,127871.0,185.0647,185.1121,184.761,184.7894,127871.0
2019-12-02 13:20:00,194.71,194.75,194.58,194.6,53953.0,184.7989,184.8369,184.6756,184.6945,53953.0
2019-12-02 13:25:00,194.59,194.82,194.59,194.72,52134.0,184.685,184.9033,184.685,184.8084,52134.0
2019-12-02 13:30:00,194.71,194.83,194.59,194.75,41116.0,184.7989,184.9128,184.685,184.8369,41116.0
2019-12-02 13:35:00,194.75,194.82,194.69,194.73,38805.0,184.8369,184.9033,184.78,184.8179,38805.0
2019-12-02 13:40:00,194.72,194.75,194.6,194.7,33603.0,184.8084,184.8369,184.6945,184.7894,33603.0
2019-12-02 13:45:00,194.7,194.94,194.65,194.85,75281.0,184.7894,185.0172,184.742,184.9318,75281.0
2019-12-02 13:50:00,194.86,195.25,194.85,195.21,114371.0,184.9413,185.3115,184.9318,185.2735,114371.0
2019-12-02 13:55:00,195.21,195.21,194.91,194.94,62472.0,185.2735,185.2735,184.9888,185.0172,62472.0
2019-12-02 14:00:00,194.93,195.07,194.91,194.92,55320.0,185.0077,185.1406,184.9888,184.9983,55320.0
2019-12-02 14:05:00,194.93,195.14,194.93,195.08,94982.0,185.0077,185.2071,185.0077,185.1501,94982.0
2019-12-02 14:10:00,195.09,195.18,194.89,194.93,72011.0,185.1596,185.245,184.9698,185.0077,72011.0
2019-12-02 14:15:00,194.94,194.98,194.86,194.89,51359.0,185.0172,185.0552,184.9413,184.9698,51359.0
2019-12-02 14:20:00,194.9,195.38,194.87,195.22,105300.0,184.9793,185.4348,184.9508,185.283,105300.0
2019-12-02 14:25:00,195.22,195.34,195.12,195.3,82712.0,185.283,185.3969,185.1881,185.3589,82712.0
2019-12-02 14:30:00,195.31,195.6,195.31,195.58,154430.0,185.3684,185.6436,185.3684,185.6247,154430.0
2019-12-02 14:35:00,195.58,195.6,195.33,195.38,155474.0,185.6247,185.6436,185.3874,185.4348,155474.0
2019-12-02 14:40:00,195.37,195.49,195.26,195.46,77624.0,185.4253,185.5392,185.3209,185.5108,77624.0
2019-12-02 14:45:00,195.45,196.03,195.45,195.99,230981.0,185.5013,186.0517,185.5013,186.0138,230981.0
2019-12-02 14:50:00,196.0,196.17,195.84,195.87,151641.0,186.0233,186.1846,185.8714,185.8999,151641.0
2019-12-02 14:55:00,195.86,196.2,195.84,196.14,125551.0,185.8904,186.2131,185.8714,186.1562,125551.0
2019-12-02 15:00:00,196.14,196.15,195.88,195.92,131520.0,186.1562,186.1656,185.9094,185.9473,131520.0
2019-12-02 15:05:00,195.9,196.0,195.75,195.96,103146.0,185.9284,186.0233,185.786,185.9853,103146.0
2019-12-02 15:10:00,195.96,196.12,195.83,196.1,87580.0,185.9853,186.1372,185.8619,186.1182,87580.0
2019-12-02 15:15:00,196.09,196.35,196.08,196.3,131648.0,186.1087,186.3555,186.0992,186.308,131648.0
2019-12-02 15:20:00,196.3,196.35,196.08,196.08,119745.0,186.308,186.3555,186.0992,186.0992,119745.0
2019-12-02 15:25:00,196.08,196.2,195.78,195.87,147388.0,186.0992,186.2131,185.8145,185.8999,147388.0
2019-12-02 15:30:00,195.88,196.11,195.68,196.1,126154.0,185.9094,186.1277,185.7196,186.1182,126154.0
2019-12-02 15:35:00,196.09,196.33,196.08,196.22,153793.0,186.1087,186.3365,186.0992,186.2321,153793.0
2019-12-02 15:40:00,196.21,196.23,196.08,196.13,138015.0,186.2226,186.2416,186.0992,186.1467,138015.0
2019-12-02 15:45:00,196.14,196.38,196.1,196.11,228440.0,186.1562,186.3839,186.1182,186.1277,228440.0
2019-12-02 15:50:00,196.13,196.22,195.86,195.9,283699.0,186.1467,186.2321,185.8904,185.9284,283699.0
2019-12-02 15:55:00,195.89,196.41,195.89,196.23,640783.0,185.9189,186.4124,185.9189,186.2416,640783.0
2019-12-03 09:30:00,190.82,191.49,189.88,191.44,1338374.0,181.1069,181.7428,180.2148,181.6954,1338374.0
2019-12-03 09:35:00,191.44,192.22,191.3,191.8,523438.0,181.6954,182.4357,181.5625,182.0371,523438.0
2019-12-03 09:40:00,191.78,191.82,191.0,191.08,520384.0,182.0181,182.056,181.2778,181.3537,520384.0
2019-12-03 09:45:00,191.08,191.33,189.96,190.0,701326.0,181.3537,181.591,180.2907,180.3287,701326.0
2019-12-03 09:50:00,190.02,190.85,189.85,190.58,423245.0,180.3477,181.1354,180.1863,180.8792,423245.0
2019-12-03 09:55:00,190.57,191.48,190.18,191.33,336265.0,180.8697,181.7334,180.4995,181.591,336265.0
2019-12-03 10:00:00,191.37,191.49,190.91,191.44,255615.0,181.629,181.7428,181.1924,181.6954,255615.0
2019-12-03 10:05:00,191.45,192.23,191.44,192.04,314983.0,181.7049,182.4452,181.6954,182.2648,314983.0
2019-12-03 10:10:00,192.04,192.43,191.7,192.35,284689.0,182.2648,182.635,181.9422,182.5591,284689.0
2019-12-03 10:15:00,192.37,192.97,192.25,192.75,326596.0,182.578,183.1475,182.4642,182.9387,326596.0
2019-12-03 10:20:00,192.75,192.81,192.45,192.81,193817.0,182.9387,182.9957,182.654,182.9957,193817.0
2019-12-03 10:25:00,192.81,192.83,192.09,192.26,184507.0,182.9957,183.0146,182.3123,182.4736,184507.0
2019-12-03 10:30:00,192.27,192.77,192.22,192.75,173051.0,182.4831,182.9577,182.4357,182.9387,173051.0
2019-12-03 10:35:00,192.76,192.82,192.42,192.72,168085.0,182.9482,183.0051,182.6255,182.9102,168085.0
2019-12-03 10:40:00,192.69,193.25,192.58,193.2,234726.0,182.8818,183.4133,182.7774,183.3658,234726.0
2019-12-03 10:45:00,193.21,193.29,192.45,192.47,179101.0,183.3753,183.4512,182.654,182.673,179101.0
2019-12-03 10:50:00,192.48,193.02,192.3,192.91,176095.0,182.6825,183.195,182.5116,183.0906,176095.0
2019-12-03 10:55:00,192.89,193.06,192.67,192.78,159939.0,183.0716,183.2329,182.8628,182.9672,159939.0
2019-12-03 11:00:00,192.77,192.85,192.42,192.46,148838.0,182.9577,183.0336,182.6255,182.6635,148838.0
2019-12-03 11:05:00,192.45,192.49,192.2,192.37,131766.0,182.654,182.6919,182.4167,182.578,131766.0
2019-12-03 11:10:00,192.36,193.22,192.31,193.1,188210.0,182.5686,183.3848,182.5211,183.2709,188210.0
2019-12-03 11:15:00,193.12,193.2,192.94,193.04,118971.0,183.2899,183.3658,183.119,183.2139,118971.0
2019-12-03 11:20:00,193.08,193.17,192.86,192.99,145665.0,183.2519,183.3373,183.0431,183.1665,145665.0
2019-12-03 11:25:00,193.0,193.06,192.69,192.79,122676.0,183.176,183.2329,182.8818,182.9767,122676.0
2019-12-03 11:30:00,192.8,192.87,192.65,192.73,79227.0,182.9862,183.0526,182.8438,182.9197,79227.0
2019-12-03 11:35:00,192.72,193.1,192.55,193.04,108093.0,182.9102,183.2709,182.7489,183.2139,108093.0
2019-12-03 11:40:00,193.04,193.04,192.8,192.93,77643.0,183.2139,183.2139,182.9862,183.1095,77643.0
2019-12-03 11:45:00,192.96,193.17,192.9,193.13,83022.0,183.138,183.3373,183.0811,183.2994,83022.0
2019-12-03 11:50:00,193.14,193.19,192.9,193.06,106249.0,183.3089,183.3563,183.0811,183.2329,106249.0
2019-12-03 11:55:00,193.08,193.39,193.05,193.17,121124.0,183.2519,183.5461,183.2234,183.3373,121124.0
2019-12-03 12:00:00,193.16,193.34,193.06,193.15,64154.0,183.3278,183.4987,183.2329,183.3183,64154.0
2019-12-03 12:05:00,193.14,193.46,193.1,193.42,73149.0,183.3089,183.6126,183.2709,183.5746,73149.0
2019-12-03 12:10:00,193.43,193.68,193.3,193.67,123180.0,183.5841,183.8214,183.4607,183.8119,123180.0
2019-12-03 12:15:00,193.69,193.9,193.55,193.7,161174.0,183.8309,184.0302,183.698,183.8404,161174.0
2019-12-03 12:20:00,193.71,194.0,193.66,193.85,114613.0,183.8498,184.1251,183.8024,183.9827,114613.0
2019-12-03 12:25:00,193.87,194.14,193.71,194.11,167104.0,184.0017,184.258,183.8498,184.2295,167104.0
2019-12-03 12:30:00,194.1,194.11,193.78,193.79,106611.0,184.22,184.2295,183.9163,183.9258,106611.0
2019-12-03 12:35:00,193.8,194.08,193.79,194.05,75951.0,183.9353,184.201,183.9258,184.1725,75951.0
2019-12-03 12:40:00,194.08,194.2,194.07,194.18,87390.0,184.201,184.3149,184.1915,184.2959,87390.0
2019-12-03 12:45:00,194.18,194.2,193.87,194.12,126484.0,184.2959,184.3149,184.0017,184.239,126484.0
2019-12-03 12:50:00,194.11,194.2,194.08,194.12,84882.0,184.2295,184.3149,184.201,184.239,84882.0
2019-12-03 12:55:00,194.13,194.2,193.91,194.07,86883.0,184.2485,184.3149,184.0397,184.1915,86883.0
2019-12-03 13:00:00,194.08,194.2,194.01,194.13,62805.0,184.201,184.3149,184.1346,184.2485,62805.0
2019-12-03 13:05:00,194.13,194.19,194.01,194.1,61581.0,184.2485,184.3054,184.1346,184.22,61581.0
2019-12-03 13:10:00,194.08,194.27,194.06,194.27,87694.0,184.201,184.3813,184.182,184.3813,87694.0
2019-12-03 13:15:00,194.27,194.35,194.13,194.33,73674.0,184.3813,184.4573,184.2485,184.4383,73674.0
2019-12-03 13:20:00,194.34,194.46,194.25,194.38,59236.0,184.4478,184.5617,184.3624,184.4857,59236.0
2019-12-03 13:25:00,194.39,194.5,194.31,194.47,98312.0,184.4952,184.5996,184.4193,184.5712,98312.0
2019-12-03 13:30:00,194.48,194.5,194.35,194.47,79148.0,184.5806,184.5996,184.4573,184.5712,79148.0
2019-12-03 13:35:00,194.47,194.5,194.38,194.48,117130.0,184.5712,184.5996,184.4857,184.5806,117130.0
2019-12-03 13:40:00,194.49,194.5,194.15,194.24,77440.0,184.5901,184.5996,184.2674,184.3529,77440.0
2019-12-03 13:45:00,194.25,194.29,193.96,193.98,74693.0,184.3624,184.4003,184.0871,184.1061,74693.0
2019-12-03 13:50:00,193.99,194.02,193.76,193.93,70059.0,184.1156,184.1441,183.8973,184.0586,70059.0
2019-12-03 13:55:00,193.94,193.96,193.82,193.82,53294.0,184.0681,184.0871,183.9542,183.9542,53294.0
2019-12-03 14:00:00,193.82,194.1,193.75,194.03,60632.0,183.9542,184.22,183.8878,184.1536,60632.0
2019-12-03 14:05:00,194.03,194.14,193.85,193.89,84456.0,184.1536,184.258,183.9827,184.0207,84456.0
2019-12-03 14:10:00,193.89,194.09,193.88,194.0,57929.0,184.0207,184.2105,184.0112,184.1251,57929.0
2019-12-03 14:15:00,194.0,194.0,193.63,193.81,90926.0,184.1251,184.1251,183.7739,183.9448,90926.0
2019-12-03 14:20:00,193.82,193.85,193.62,193.75,60856.0,183.9542,183.9827,183.7644,183.8878,60856.0
2019-12-03 14:25:00,193.75,193.99,193.71,193.92,61521.0,183.8878,184.1156,183.8498,184.0492,61521.0
2019-12-03 14:30:00,193.91,194.06,193.84,194.05,63217.0,184.0397,184.182,183.9732,184.1725,63217.0
2019-12-03 14:35:00,194.04,194.05,193.92,193.98,49353.0,184.163,184.1725,184.0492,184.1061,49353.0
2019-12-03 14:40:00,193.97,194.23,193.97,194.15,87541.0,184.0966,184.3434,184.0966,184.2674,87541.0
2019-12-03 14:45:00,194.16,194.25,194.07,194.2,67688.0,184.2769,184.3624,184.1915,184.3149,67688.0
2019-12-03 14:50:00,194.2,194.32,194.17,194.27,57691.0,184.3149,184.4288,184.2864,184.3813,57691.0
2019-12-03 14:55:00,194.27,194.39,194.25,194.3,84128.0,184.3813,184.4952,184.3624,184.4098,84128.0
2019-12-03 15:00:00,194.31,194.37,194.11,194.17,78390.0,184.4193,184.4762,184.2295,184.2864,78390.0
2019-12-03 15:05:00,194.18,194.22,193.82,193.83,99853.0,184.2959,184.3339,183.9542,183.9637,99853.0
2019-12-03 15:10:00,193.83,194.23,193.82,194.16,123675.0,183.9637,184.3434,183.9542,184.2769,123675.0
2019-12-03 15:15:00,194.15,194.24,194.1,194.21,83711.0,184.2674,184.3529,184.22,184.3244,83711.0
2019-12-03 15:20:00,194.22,194.5,194.22,194.5,198977.0,184.3339,184.5996,184.3339,184.5996,198977.0
2019-12-03 15:25:00,194.5,194.5,194.27,194.37,102627.0,184.5996,184.5996,184.3813,184.4762,102627.0
2019-12-03 15:30:00,194.37,194.47,194.31,194.47,113667.0,184.4762,184.5712,184.4193,184.5712,113667.0
2019-12-03 15:35:00,194.48,194.49,194.21,194.28,114884.0,184.5806,184.5901,184.3244,184.3908,114884.0
2019-12-03 15:40:00,194.28,194.39,194.21,194.25,108444.0,184.3908,184.4952,184.3244,184.3624,108444.0
2019-12-03 15:45:00,194.25,194.5,194.2,194.5,124924.0,184.3624,184.5996,184.3149,184.5996,124924.0
2019-12-03 15:50:00,194.5,194.59,194.3,194.55,194813.0,184.5996,184.685,184.4098,184.6471,194813.0
2019-12-03 15:55:00,194.54,194.9,194.16,194.83,685609.0,184.6376,184.9793,184.2769,184.9128,685609.0
2019-12-04 09:30:00,195.53,195.88,194.9,195.08,663345.0,185.5772,185.9094,184.9793,185.1501,663345.0
2019-12-04 09:35:00,195.09,196.2,195.08,195.78,314328.0,185.1596,186.2131,185.1501,185.8145,314328.0
2019-12-04 09:40:00,195.81,195.87,195.33,195.42,158067.0,185.8429,185.8999,185.3874,185.4728,158067.0
2019-12-04 09:45:00,195.44,196.37,195.29,196.3,289794.0,185.4918,186.3744,185.3494,186.308,289794.0
2019-12-04 09:50:00,196.3,196.58,196.04,196.49,262112.0,186.308,186.5738,186.0612,186.4883,262112.0
2019-12-04 09:55:00,196.47,196.58,196.16,196.46,226725.0,186.4694,186.5738,186.1751,186.4599,226725.0
2019-12-04 10:00:00,196.43,196.66,196.11,196.13,188612.0,186.4314,186.6497,186.1277,186.1467,188612.0
2019-12-04 10:05:00,196.14,196.42,195.9,196.09,169181.0,186.1562,186.4219,185.9284,186.1087,169181.0
2019-12-04 10:10:00,196.09,196.31,195.66,195.78,189762.0,186.1087,186.3175,185.7006,185.8145,189762.0
2019-12-04 10:15:00,195.78,195.8,195.19,195.47,169925.0,185.8145,185.8335,185.2545,185.5203,169925.0
2019-12-04 10:20:00,195.46,195.78,195.37,195.67,127372.0,185.5108,185.8145,185.4253,185.7101,127372.0
2019-12-04 10:25:00,195.67,195.79,195.42,195.55,90626.0,185.7101,185.824,185.4728,185.5962,90626.0
2019-12-04 10:30:00,195.53,195.92,195.44,195.63,111515.0,185.5772,185.9473,185.4918,185.6721,111515.0
2019-12-04 10:35:00,195.63,195.65,195.16,195.33,104735.0,185.6721,185.6911,185.226,185.3874,104735.0
2019-12-04 10:40:00,195.33,195.57,195.26,195.45,71768.0,185.3874,185.6152,185.3209,185.5013,71768.0
2019-12-04 10:45:00,195.48,195.5,195.15,195.25,140421.0,185.5297,185.5487,185.2165,185.3115,140421.0
2019-12-04 10:50:00,195.25,195.36,195.05,195.16,115000.0,185.3115,185.4159,185.1216,185.226,115000.0
2019-12-04 10:55:00,195.17,195.27,194.89,195.15,141387.0,185.2355,185.3304,184.9698,185.2165,141387.0
2019-12-04 11:00:00,195.16,195.27,195.0,195.22,88115.0,185.226,185.3304,185.0742,185.283,88115.0
2019-12-04 11:05:00,195.24,195.55,195.23,195.41,105581.0,185.302,185.5962,185.2925,185.4633,105581.0
2019-12-04 11:10:00,195.39,195.68,195.31,195.65,106588.0,185.4443,185.7196,185.3684,185.6911,106588.0
2019-12-04 11:15:00,195.67,195.8,195.45,195.56,90071.0,185.7101,185.8335,185.5013,185.6057,90071.0
2019-12-04 11:20:00,195.57,195.75,195.47,195.72,64301.0,185.6152,185.786,185.5203,185.7575,64301.0
2019-12-04 11:25:00,195.71,195.71,195.46,195.52,75781.0,185.748,185.748,185.5108,185.5677,75781.0
2019-12-04 11:30:00,195.52,195.65,195.41,195.56,76462.0,185.5677,185.6911,185.4633,185.6057,76462.0
2019-12-04 11:35:00,195.56,195.7,195.47,195.52,62854.0,185.6057,185.7385,185.5203,185.5677,62854.0
2019-12-04 11:40:00,195.52,195.58,195.3,195.4,62374.0,185.5677,185.6247,185.3589,185.4538,62374.0
2019-12-04 11:45:00,195.41,195.47,195.22,195.43,49923.0,185.4633,185.5203,185.283,185.4823,49923.0
2019-12-04 11:50:00,195.41,195.42,195.24,195.28,33826.0,185.4633,185.4728,185.302,185.3399,33826.0
2019-12-04 11:55:00,195.28,195.33,195.18,195.28,43620.0,185.3399,185.3874,185.245,185.3399,43620.0
2019-12-04 12:00:00,195.26,195.38,195.11,195.38,44351.0,185.3209,185.4348,185.1786,185.4348,44351.0
2019-12-04 12:05:00,195.37,195.62,195.32,195.6,44569.0,185.4253,185.6626,185.3779,185.6436,44569.0
2019-12-04 12:10:00,195.61,195.7,195.58,195.68,78061.0,185.6531,185.7385,185.6247,185.7196,78061.0
2019-12-04 12:15:00,195.69,195.69,195.48,195.64,57487.0,185.7291,185.7291,185.5297,185.6816,57487.0
2019-12-04 12:20:00,195.65,195.71,195.33,195.35,62846.0,185.6911,185.748,185.3874,185.4064,62846.0
2019-12-04 12:25:00,195.33,195.43,195.23,195.29,60975.0,185.3874,185.4823,185.2925,185.3494,60975.0
2019-12-04 12:30:00,195.3,195.41,195.27,195.29,39413.0,185.3589,185.4633,185.3304,185.3494,39413.0
2019-12-04 12:35:00,195.28,195.44,195.26,195.3,49898.0,185.3399,185.4918,185.3209,185.3589,49898.0
2019-12-04 12:40:00,195.28,195.31,195.09,195.11,48182.0,185.3399,185.3684,185.1596,185.1786,48182.0
2019-12-04 12:45:00,195.11,195.22,195.0,195.06,107359.0,185.1786,185.283,185.0742,185.1311,107359.0
2019-12-04 12:50:00,195.04,195.19,195.0,195.1,68075.0,185.1121,185.2545,185.0742,185.1691,68075.0
2019-12-04 12:55:00,195.07,195.09,194.88,195.0,116393.0,185.1406,185.1596,184.9603,185.0742,116393.0
2019-12-04 13:00:00,195.0,195.07,194.9,194.91,54292.0,185.0742,185.1406,184.9793,184.9888,54292.0
2019-12-04 13:05:00,194.93,195.03,194.88,194.91,47796.0,185.0077,185.1027,184.9603,184.9888,47796.0
2019-12-04 13:10:00,194.9,194.9,194.54,194.62,104898.0,184.9793,184.9793,184.6376,184.7135,104898.0
2019-12-04 13:15:00,194.62,194.64,194.32,194.5,126916.0,184.7135,184.7325,184.4288,184.5996,126916.0
2019-12-04 13:20:00,194.49,194.53,194.23,194.51,64449.0,184.5901,184.6281,184.3434,184.6091,64449.0
2019-12-04 13:25:00,194.51,194.63,194.44,194.53,58947.0,184.6091,184.723,184.5427,184.6281,58947.0
2019-12-04 13:30:00,194.52,194.71,194.43,194.47,56893.0,184.6186,184.7989,184.5332,184.5712,56893.0
2019-12-04 13:35:00,194.47,194.48,194.18,194.21,68675.0,184.5712,184.5806,184.2959,184.3244,68675.0
2019-12-04 13:40:00,194.21,194.26,194.04,194.14,62879.0,184.3244,184.3718,184.163,184.258,62879.0
2019-12-04 13:45:00,194.13,194.28,194.07,194.25,62178.0,184.2485,184.3908,184.1915,184.3624,62178.0
2019-12-04 13:50:00,194.23,194.23,193.82,193.88,83927.0,184.3434,184.3434,183.9542,184.0112,83927.0
2019-12-04 13:55:00,193.9,194.18,193.87,194.17,69989.0,184.0302,184.2959,184.0017,184.2864,69989.0
2019-12-04 14:00:00,194.16,194.2,194.09,194.11,57261.0,184.2769,184.3149,184.2105,184.2295,57261.0
2019-12-04 14:05:00,194.1,194.31,194.03,194.18,69666.0,184.22,184.4193,184.1536,184.2959,69666.0
2019-12-04 14:10:00,194.19,194.4,194.12,194.39,49387.0,184.3054,184.5047,184.239,184.4952,49387.0
2019-12-04 14:15:00,194.4,194.52,194.35,194.52,64944.0,184.5047,184.6186,184.4573,184.6186,64944.0
2019-12-04 14:20:00,194.51,194.63,194.44,194.56,68533.0,184.6091,184.723,184.5427,184.6566,68533.0
2019-12-04 14:25:00,194.58,194.64,194.49,194.63,65364.0,184.6756,184.7325,184.5901,184.723,65364.0
2019-12-04 14:30:00,194.64,194.81,194.57,194.79,59813.0,184.7325,184.8938,184.6661,184.8749,59813.0
2019-12-04 14:35:00,194.78,194.89,194.73,194.8,75880.0,184.8654,184.9698,184.8179,184.8844,75880.0
2019-12-04 14:40:00,194.82,194.87,194.74,194.75,59157.0,184.9033,184.9508,184.8274,184.8369,59157.0
2019-12-04 14:45:00,194.74,194.96,194.74,194.79,65059.0,184.8274,185.0362,184.8274,184.8749,65059.0
2019-12-04 14:50:00,194.8,194.95,194.78,194.86,49190.0,184.8844,185.0267,184.8654,184.9413,49190.0
2019-12-04 14:55:00,194.86,194.95,194.72,194.73,51844.0,184.9413,185.0267,184.8084,184.8179,51844.0
2019-12-04 15:00:00,194.73,194.73,194.55,194.56,61009.0,184.8179,184.8179,184.6471,184.6566,61009.0
2019-12-04 15:05:00,194.56,194.62,194.32,194.4,74478.0,184.6566,184.7135,184.4288,184.5047,74478.0
2019-12-04 15:10:00,194.4,194.44,194.26,194.26,70055.0,184.5047,184.5427,184.3718,184.3718,70055.0
2019-12-04 15:15:00,194.26,194.34,194.1,194.29,146159.0,184.3718,184.4478,184.22,184.4003,146159.0
2019-12-04 15:20:00,194.28,194.35,194.07,194.15,64825.0,184.3908,184.4573,184.1915,184.2674,64825.0
2019-12-04 15:25:00,194.14,194.15,193.92,194.02,110170.0,184.258,184.2674,184.0492,184.1441,110170.0
2019-12-04 15:30:00,194.02,194.09,193.74,193.9,130978.0,184.1441,184.2105,183.8783,184.0302,130978.0
2019-12-04 15:35:00,193.91,194.0,193.76,193.93,102566.0,184.0397,184.1251,183.8973,184.0586,102566.0
2019-12-04 15:40:00,193.93,194.03,193.82,193.95,101107.0,184.0586,184.1536,183.9542,184.0776,101107.0
2019-12-04 15:45:00,193.95,194.02,193.66,193.88,159265.0,184.0776,184.1441,183.8024,184.0112,159265.0
2019-12-04 15:50:00,193.88,193.95,193.44,193.45,276750.0,184.0112,184.0776,183.5936,183.6031,276750.0
2019-12-04 15:55:00,193.46,193.72,193.23,193.72,466277.0,183.6126,183.8593,183.3943,183.8593,466277.0
2019-12-05 09:30:00,196.93,197.51,196.43,197.22,947931.0,186.9059,187.4564,186.4314,187.1812,947931.0
2019-12-05 09:35:00,197.27,197.3,196.83,196.97,354466.0,187.2286,187.2571,186.811,186.9439,354466.0
2019-12-05 09:40:00,196.97,197.65,196.87,197.55,382505.0,186.9439,187.5893,186.849,187.4944,382505.0
2019-12-05 09:45:00,197.56,197.98,197.09,197.71,273654.0,187.5039,187.9025,187.0578,187.6462,273654.0
2019-12-05 09:50:00,197.79,198.2,197.44,198.16,362056.0,187.7222,188.1113,187.39,188.0733,362056.0
2019-12-05 09:55:00,198.16,198.25,197.62,197.81,258536.0,188.0733,188.1587,187.5608,187.7411,258536.0
2019-12-05 10:00:00,197.84,198.06,197.62,197.93,223839.0,187.7696,187.9784,187.5608,187.855,223839.0
2019-12-05 10:05:00,197.9,197.97,197.57,197.61,205746.0,187.8266,187.893,187.5134,187.5513,205746.0
2019-12-05 10:10:00,197.6,197.85,197.3,197.35,253162.0,187.5418,187.7791,187.2571,187.3046,253162.0
2019-12-05 10:15:00,197.35,198.2,197.33,198.17,285213.0,187.3046,188.1113,187.2856,188.0828,285213.0
2019-12-05 10:20:00,198.17,199.0,198.15,198.97,540700.0,188.0828,188.8706,188.0638,188.8421,540700.0
2019-12-05 10:25:00,198.97,199.0,198.52,198.79,358407.0,188.8421,188.8706,188.415,188.6713,358407.0
2019-12-05 10:30:00,198.79,199.0,198.46,198.98,295499.0,188.6713,188.8706,188.3581,188.8516,295499.0
2019-12-05 10:35:00,198.97,199.04,198.78,198.89,383101.0,188.8421,188.9085,188.6618,188.7662,383101.0
2019-12-05 10:40:00,198.87,199.02,198.69,198.71,132193.0,188.7472,188.8896,188.5764,188.5953,132193.0
2019-12-05 10:45:00,198.73,199.0,198.7,198.98,173005.0,188.6143,188.8706,188.5858,188.8516,173005.0
2019-12-05 10:50:00,198.99,199.4,198.9,199.34,258480.0,188.8611,189.2502,188.7757,189.1933,258480.0
2019-12-05 10:55:00,199.33,199.35,199.01,199.24,180742.0,189.1838,189.2028,188.8801,189.0984,180742.0
2019-12-05 11:00:00,199.26,199.33,198.66,198.87,225276.0,189.1173,189.1838,188.5479,188.7472,225276.0
2019-12-05 11:05:00,198.9,199.45,198.86,199.43,183621.0,188.7757,189.2977,188.7377,189.2787,183621.0
2019-12-05 11:10:00,199.42,199.6,199.34,199.6,274569.0,189.2692,189.44,189.1933,189.44,274569.0
2019-12-05 11:15:00,199.62,199.75,199.55,199.7,205968.0,189.459,189.5824,189.3926,189.5349,205968.0
2019-12-05 11:20:00,199.7,199.74,199.39,199.41,146271.0,189.5349,189.5729,189.2407,189.2597,146271.0
2019-12-05 11:25:00,199.42,199.47,199.23,199.47,148863.0,189.2692,189.3166,189.0889,189.3166,148863.0
2019-12-05 11:30:00,199.47,199.63,199.35,199.53,224203.0,189.3166,189.4685,189.2028,189.3736,224203.0
2019-12-05 11:35:00,199.53,199.53,199.0,199.36,193946.0,189.3736,189.3736,188.8706,189.2122,193946.0
2019-12-05 11:40:00,199.36,199.9,199.36,199.9,264695.0,189.2122,189.7248,189.2122,189.7248,264695.0
2019-12-05 11:45:00,199.9,199.91,199.75,199.9,129600.0,189.7248,189.7343,189.5824,189.7248,129600.0
2019-12-05 11:50:00,199.9,199.97,199.68,199.68,216050.0,189.7248,189.7912,189.516,189.516,216050.0
2019-12-05 11:55:00,199.68,199.77,199.55,199.62,120215.0,189.516,189.6014,189.3926,189.459,120215.0
2019-12-05 12:00:00,199.61,199.61,199.13,199.14,188848.0,189.4495,189.4495,188.994,189.0034,188848.0
2019-12-05 12:05:00,199.11,199.21,199.0,199.07,209125.0,188.975,189.0699,188.8706,188.937,209125.0
2019-12-05 12:10:00,199.08,199.13,198.8,198.85,142579.0,188.9465,188.994,188.6808,188.7282,142579.0
2019-12-05 12:15:00,198.85,199.44,198.8,199.38,107682.0,188.7282,189.2882,188.6808,189.2312,107682.0
2019-12-05 12:20:00,199.38,199.7,199.38,199.64,194418.0,189.2312,189.5349,189.2312,189.478,194418.0
2019-12-05 12:25:00,199.62,199.84,199.6,199.77,183496.0,189.459,189.6678,189.44,189.6014,183496.0
2019-12-05 12:30:00,199.74,199.87,199.7,199.87,93429.0,189.5729,189.6963,189.5349,189.6963,93429.0
2019-12-05 12:35:00,199.87,199.99,199.82,199.96,190501.0,189.6963,189.8102,189.6488,189.7817,190501.0
2019-12-05 12:40:00,199.95,200.0,199.88,199.92,163733.0,189.7722,189.8197,189.7058,189.7437,163733.0
2019-12-05 12:45:00,199.91,199.92,199.76,199.79,92757.0,189.7343,189.7437,189.5919,189.6204,92757.0
2019-12-05 12:50:00,199.79,199.92,199.78,199.87,58163.0,189.6204,189.7437,189.6109,189.6963,58163.0
2019-12-05 12:55:00,199.88,200.0,199.81,199.94,138443.0,189.7058,189.8197,189.6393,189.7627,138443.0
2019-12-05 13:00:00,199.94,200.0,199.88,199.98,306933.0,189.7627,189.8197,189.7058,189.8007,306933.0
2019-12-05 13:05:00,199.98,200.0,199.94,200.0,290895.0,189.8007,189.8197,189.7627,189.8197,290895.0
2019-12-05 13:10:00,200.0,200.18,199.51,199.8,897851.0,189.8197,189.9905,189.3546,189.6299,897851.0
2019-12-05 13:15:00,199.81,199.92,199.69,199.79,100342.0,189.6393,189.7437,189.5254,189.6204,100342.0
2019-12-05 13:20:00,199.79,199.98,199.73,199.84,81541.0,189.6204,189.8007,189.5634,189.6678,81541.0
2019-12-05 13:25:00,199.84,199.93,199.72,199.75,72958.0,189.6678,189.7532,189.5539,189.5824,72958.0
2019-12-05 13:30:00,199.77,199.9,199.67,199.79,87456.0,189.6014,189.7248,189.5065,189.6204,87456.0
2019-12-05 13:35:00,199.79,200.0,199.76,199.99,79032.0,189.6204,189.8197,189.5919,189.8102,79032.0
2019-12-05 13:40:00,199.99,200.08,199.93,200.04,193866.0,189.8102,189.8956,189.7532,189.8576,193866.0
2019-12-05 13:45:00,200.03,200.06,199.96,200.0,97520.0,189.8481,189.8766,189.7817,189.8197,97520.0
2019-12-05 13:50:00,200.0,200.0,199.8,199.92,70106.0,189.8197,189.8197,189.6299,189.7437,70106.0
2019-12-05 13:55:00,199.91,200.08,199.91,200.06,96142.0,189.7343,189.8956,189.7343,189.8766,96142.0
2019-12-05 14:00:00,200.06,200.19,200.0,200.01,181579.0,189.8766,190.0,189.8197,189.8292,181579.0
2019-12-05 14:05:00,200.02,200.06,199.81,199.84,115397.0,189.8387,189.8766,189.6393,189.6678,115397.0
2019-12-05 14:10:00,199.84,199.97,199.81,199.87,66946.0,189.6678,189.7912,189.6393,189.6963,66946.0
2019-12-05 14:15:00,199.87,199.91,199.68,199.71,83968.0,189.6963,189.7343,189.516,189.5444,83968.0
2019-12-05 14:20:00,199.7,199.87,199.56,199.82,116259.0,189.5349,189.6963,189.4021,189.6488,116259.0
2019-12-05 14:25:00,199.83,199.94,199.69,199.92,52614.0,189.6583,189.7627,189.5254,189.7437,52614.0
2019-12-05 14:30:00,199.93,200.05,199.91,200.04,90156.0,189.7532,189.8671,189.7343,189.8576,90156.0
2019-12-05 14:35:00,200.04,200.19,199.96,200.05,149273.0,189.8576,190.0,189.7817,189.8671,149273.0
2019-12-05 14:40:00,200.05,200.15,199.96,200.13,96909.0,189.8671,189.962,189.7817,189.9431,96909.0
2019-12-05 14:45:00,200.13,200.14,199.91,200.04,95561.0,189.9431,189.9525,189.7343,189.8576,95561.0
2019-12-05 14:50:00,200.05,200.08,199.98,200.01,87342.0,189.8671,189.8956,189.8007,189.8292,87342.0
2019-12-05 14:55:00,200.0,200.06,199.07,199.64,256995.0,189.8197,189.8766,188.937,189.478,256995.0
2019-12-05 15:00:00,199.66,199.98,199.35,199.96,118304.0,189.497,189.8007,189.2028,189.7817,118304.0
2019-12-05 15:05:00,199.97,200.07,199.97,199.97,207149.0,189.7912,189.8861,189.7912,189.7912,207149.0
2019-12-05 15:10:00,199.99,200.15,199.8,200.1,147070.0,189.8102,189.962,189.6299,189.9146,147070.0
2019-12-05 15:15:00,200.11,200.18,200.04,200.16,101719.0,189.9241,189.9905,189.8576,189.9715,101719.0
2019-12-05 15:20:00,200.16,200.2,200.05,200.17,178927.0,189.9715,190.0095,189.8671,189.981,178927.0
2019-12-05 15:25:00,200.17,200.45,200.07,200.42,250326.0,189.981,190.2468,189.8861,190.2183,250326.0
2019-12-05 15:30:00,200.43,200.5,200.26,200.45,259497.0,190.2278,190.2942,190.0664,190.2468,259497.0
2019-12-05 15:35:00,200.46,200.83,200.43,200.81,367821.0,190.2563,190.6074,190.2278,190.5884,367821.0
2019-12-05 15:40:00,200.82,200.94,200.74,200.8,317422.0,190.5979,190.7118,190.522,190.5789,317422.0
2019-12-05 15:45:00,200.8,200.87,200.27,200.27,346603.0,190.5789,190.6454,190.0759,190.0759,346603.0
2019-12-05 15:50:00,200.28,200.31,199.87,200.17,553646.0,190.0854,190.1139,189.6963,189.981,553646.0
2019-12-05 15:55:00,200.17,200.25,199.92,200.06,568224.0,189.981,190.0569,189.7437,189.8766,568224.0
2019-12-06 09:30:00,201.11,201.42,200.22,200.46,881611.0,190.8732,191.1674,190.0285,190.2563,881611.0
2019-12-06 09:35:00,200.45,200.7,199.51,199.72,467742.0,190.2468,190.484,189.3546,189.5539,467742.0
2019-12-06 09:40:00,199.74,200.5,199.67,200.46,342141.0,189.5729,190.2942,189.5065,190.2563,342141.0
2019-12-06 09:45:00,200.47,200.75,200.41,200.53,259010.0,190.2657,190.5315,190.2088,190.3227,259010.0
2019-12-06 09:50:00,200.54,200.95,200.29,200.82,196005.0,190.3322,190.7213,190.0949,190.5979,196005.0
2019-12-06 09:55:00,200.82,200.89,200.61,200.77,140605.0,190.5979,190.6644,190.3986,190.5505,140605.0
2019-12-06 10:00:00,200.77,200.8,200.04,200.07,199206.0,190.5505,190.5789,189.8576,189.8861,199206.0
2019-12-06 10:05:00,200.04,200.68,200.01,200.41,149281.0,189.8576,190.4651,189.8292,190.2088,149281.0
2019-12-06 10:10:00,200.43,200.7,200.13,200.52,153904.0,190.2278,190.484,189.9431,190.3132,153904.0
2019-12-06 10:15:00,200.55,200.65,200.03,200.5,171663.0,190.3417,190.4366,189.8481,190.2942,171663.0
2019-12-06 10:20:00,200.49,200.57,200.22,200.51,129369.0,190.2847,190.3607,190.0285,190.3037,129369.0
2019-12-06 10:25:00,200.5,200.97,200.48,200.93,223817.0,190.2942,190.7403,190.2752,190.7023,223817.0
2019-12-06 10:30:00,200.93,200.99,200.85,200.94,141307.0,190.7023,190.7593,190.6264,190.7118,141307.0
2019-12-06 10:35:00,200.94,200.96,200.54,200.7,151963.0,190.7118,190.7308,190.3322,190.484,151963.0
2019-12-06 10:40:00,200.72,200.93,200.51,200.51,124358.0,190.503,190.7023,190.3037,190.3037,124358.0
2019-12-06 10:45:00,200.51,200.62,200.32,200.42,147525.0,190.3037,190.4081,190.1234,190.2183,147525.0
2019-12-06 10:50:00,200.41,200.48,200.2,200.4,122499.0,190.2088,190.2752,190.0095,190.1993,122499.0
2019-12-06 10:55:00,200.4,200.56,200.04,200.05,134095.0,190.1993,190.3512,189.8576,189.8671,134095.0
2019-12-06 11:00:00,200.05,200.24,199.94,200.04,183723.0,189.8671,190.0475,189.7627,189.8576,183723.0
2019-12-06 11:05:00,200.04,200.34,200.04,200.28,82956.0,189.8576,190.1424,189.8576,190.0854,82956.0
2019-12-06 11:10:00,200.26,200.48,200.25,200.38,65768.0,190.0664,190.2752,190.0569,190.1803,65768.0
2019-12-06 11:15:00,200.39,200.48,200.1,200.2,109878.0,190.1898,190.2752,189.9146,190.0095,109878.0
2019-12-06 11:20:00,200.21,200.28,200.05,200.22,83782.0,190.019,190.0854,189.8671,190.0285,83782.0
2019-12-06 11:25:00,200.21,200.32,200.2,200.21,53787.0,190.019,190.1234,190.0095,190.019,53787.0
2019-12-06 11:30:00,200.21,200.34,200.18,200.33,60346.0,190.019,190.1424,189.9905,190.1329,60346.0
2019-12-06 11:35:00,200.33,200.36,200.18,200.28,69810.0,190.1329,190.1613,189.9905,190.0854,69810.0
2019-12-06 11:40:00,200.29,200.5,200.2,200.48,75880.0,190.0949,190.2942,190.0095,190.2752,75880.0
2019-12-06 11:45:00,200.47,200.64,200.4,200.64,95444.0,190.2657,190.4271,190.1993,190.4271,95444.0
2019-12-06 11:50:00,200.63,200.78,200.58,200.77,145086.0,190.4176,190.56,190.3701,190.5505,145086.0
2019-12-06 11:55:00,200.77,200.93,200.76,200.92,159698.0,190.5505,190.7023,190.541,190.6928,159698.0
2019-12-06 12:00:00,200.92,201.31,200.91,201.22,310079.0,190.6928,191.063,190.6833,190.9776,310079.0
2019-12-06 12:05:00,201.21,201.38,201.1,201.28,120720.0,190.9681,191.1294,190.8637,191.0345,120720.0
2019-12-06 12:10:00,201.29,201.4,201.22,201.36,101529.0,191.044,191.1484,190.9776,191.1104,101529.0
2019-12-06 12:15:00,201.38,201.5,201.33,201.33,178819.0,191.1294,191.2433,191.082,191.082,178819.0
2019-12-06 12:20:00,201.33,201.34,201.16,201.26,79789.0,191.082,191.0915,190.9206,191.0155,79789.0
2019-12-06 12:25:00,201.25,201.35,201.2,201.29,51017.0,191.006,191.101,190.9586,191.044,51017.0
2019-12-06 12:30:00,201.28,201.32,200.96,200.98,101521.0,191.0345,191.0725,190.7308,190.7498,101521.0
2019-12-06 12:35:00,200.97,201.23,200.94,201.22,54909.0,190.7403,190.9871,190.7118,190.9776,54909.0
2019-12-06 12:40:00,201.21,201.45,201.19,201.39,66610.0,190.9681,191.1959,190.9491,191.1389,66610.0
2019-12-06 12:45:00,201.39,201.5,201.3,201.46,73395.0,191.1389,191.2433,191.0535,191.2054,73395.0
2019-12-06 12:50:00,201.47,201.76,201.31,201.74,203942.0,191.2148,191.4901,191.063,191.4711,203942.0
2019-12-06 12:55:00,201.74,201.9,201.7,201.87,150783.0,191.4711,191.623,191.4331,191.5945,150783.0
2019-12-06 13:00:00,201.89,201.99,201.77,201.77,108071.0,191.6135,191.7084,191.4996,191.4996,108071.0
2019-12-06 13:05:00,201.75,201.83,201.54,201.55,85728.0,191.4806,191.5565,191.2813,191.2908,85728.0
2019-12-06 13:10:00,201.56,201.63,201.34,201.37,94255.0,191.3003,191.3667,191.0915,191.1199,94255.0
2019-12-06 13:15:00,201.37,201.68,201.35,201.58,71855.0,191.1199,191.4142,191.101,191.3192,71855.0
2019-12-06 13:20:00,201.59,201.76,201.59,201.71,69329.0,191.3287,191.4901,191.3287,191.4426,69329.0
2019-12-06 13:25:00,201.71,201.72,201.57,201.65,57901.0,191.4426,191.4521,191.3098,191.3857,57901.0
2019-12-06 13:30:00,201.65,201.81,201.64,201.78,54087.0,191.3857,191.5375,191.3762,191.5091,54087.0
2019-12-06 13:35:00,201.79,201.94,201.77,201.93,54068.0,191.5186,191.6609,191.4996,191.6514,54068.0
2019-12-06 13:40:00,201.93,202.0,201.87,201.98,147904.0,191.6514,191.7179,191.5945,191.6989,147904.0
2019-12-06 13:45:00,201.97,201.98,201.74,201.81,73144.0,191.6894,191.6989,191.4711,191.5375,73144.0
2019-12-06 13:50:00,201.82,201.82,201.59,201.65,77057.0,191.547,191.547,191.3287,191.3857,77057.0
2019-12-06 13:55:00,201.65,201.77,201.6,201.7,47841.0,191.3857,191.4996,191.3382,191.4331,47841.0
2019-12-06 14:00:00,201.71,201.81,201.57,201.79,40695.0,191.4426,191.5375,191.3098,191.5186,40695.0
2019-12-06 14:05:00,201.79,201.91,201.69,201.86,52548.0,191.5186,191.6324,191.4236,191.585,52548.0
2019-12-06 14:10:00,201.87,201.89,201.77,201.78,60174.0,191.5945,191.6135,191.4996,191.5091,60174.0
2019-12-06 14:15:00,201.8,201.93,201.8,201.91,54387.0,191.528,191.6514,191.528,191.6324,54387.0
2019-12-06 14:20:00,201.91,202.0,201.86,201.91,86337.0,191.6324,191.7179,191.585,191.6324,86337.0
2019-12-06 14:25:00,201.92,201.93,201.67,201.76,82743.0,191.6419,191.6514,191.4047,191.4901,82743.0
2019-12-06 14:30:00,201.77,201.85,201.64,201.74,41861.0,191.4996,191.5755,191.3762,191.4711,41861.0
2019-12-06 14:35:00,201.73,201.74,201.59,201.65,60719.0,191.4616,191.4711,191.3287,191.3857,60719.0
2019-12-06 14:40:00,201.66,201.73,201.61,201.66,35559.0,191.3952,191.4616,191.3477,191.3952,35559.0
2019-12-06 14:45:00,201.67,201.73,201.58,201.61,45073.0,191.4047,191.4616,191.3192,191.3477,45073.0
2019-12-06 14:50:00,201.61,201.74,201.61,201.72,39927.0,191.3477,191.4711,191.3477,191.4521,39927.0
2019-12-06 14:55:00,201.72,201.75,201.58,201.64,47013.0,191.4521,191.4806,191.3192,191.3762,47013.0
2019-12-06 15:00:00,201.62,201.68,201.42,201.5,72337.0,191.3572,191.4142,191.1674,191.2433,72337.0
2019-12-06 15:05:00,201.5,201.56,201.42,201.49,57649.0,191.2433,191.3003,191.1674,191.2338,57649.0
2019-12-06 15:10:00,201.5,201.53,201.26,201.38,80743.0,191.2433,191.2718,191.0155,191.1294,80743.0
2019-12-06 15:15:00,201.42,201.45,201.35,201.43,46096.0,191.1674,191.1959,191.101,191.1769,46096.0
2019-12-06 15:20:00,201.43,201.54,201.41,201.53,68684.0,191.1769,191.2813,191.1579,191.2718,68684.0
2019-12-06 15:25:00,201.53,201.55,201.44,201.52,65350.0,191.2718,191.2908,191.1864,191.2623,65350.0
2019-12-06 15:30:00,201.52,201.83,201.51,201.78,120680.0,191.2623,191.5565,191.2528,191.5091,120680.0
2019-12-06 15:35:00,201.79,202.0,201.74,201.99,182061.0,191.5186,191.7179,191.4711,191.7084,182061.0
2019-12-06 15:40:00,201.99,202.0,201.93,201.97,179522.0,191.7084,191.7179,191.6514,191.6894,179522.0
2019-12-06 15:45:00,201.97,201.98,201.76,201.84,141990.0,191.6894,191.6989,191.4901,191.566,141990.0
2019-12-06 15:50:00,201.85,201.86,201.63,201.78,208811.0,191.5755,191.585,191.3667,191.5091,208811.0
2019-12-06 15:55:00,201.78,201.9,201.72,201.9,290773.0,191.5091,191.623,191.4521,191.623,290773.0
2019-12-09 09:30:00,200.32,200.95,200.07,200.95,479670.0,190.1234,190.7213,189.8861,190.7213,479670.0
2019-12-09 09:35:00,200.95,201.96,200.95,201.96,374478.0,190.7213,191.6799,190.7213,191.6799,374478.0
2019-12-09 09:40:00,201.96,202.57,201.93,202.13,349081.0,191.6799,192.2589,191.6514,191.8412,349081.0
2019-12-09 09:45:00,202.16,203.0,202.01,202.78,203926.0,191.8697,192.667,191.7274,192.4582,203926.0
2019-12-09 09:50:00,202.78,202.97,202.48,202.84,124796.0,192.4582,192.6385,192.1734,192.5151,124796.0
2019-12-09 09:55:00,202.82,202.82,202.23,202.48,138510.0,192.4961,192.4961,191.9362,192.1734,138510.0
2019-12-09 10:00:00,202.5,203.0,202.49,202.83,132041.0,192.1924,192.667,192.1829,192.5056,132041.0
2019-12-09 10:05:00,202.82,203.33,202.76,203.12,283781.0,192.4961,192.9802,192.4392,192.7809,283781.0
2019-12-09 10:10:00,203.14,203.43,202.93,203.2,148083.0,192.7998,193.0751,192.6005,192.8568,148083.0
2019-12-09 10:15:00,203.18,203.33,202.91,203.06,167288.0,192.8378,192.9802,192.5815,192.7239,167288.0
2019-12-09 10:20:00,203.04,203.1,202.31,202.48,210250.0,192.7049,192.7619,192.0121,192.1734,210250.0
2019-12-09 10:25:00,202.49,202.7,202.25,202.25,126629.0,192.1829,192.3822,191.9551,191.9551,126629.0
2019-12-09 10:30:00,202.23,202.71,202.23,202.33,156207.0,191.9362,192.3917,191.9362,192.0311,156207.0
2019-12-09 10:35:00,202.33,202.68,202.33,202.44,126933.0,192.0311,192.3633,192.0311,192.1355,126933.0
2019-12-09 10:40:00,202.45,202.46,201.79,201.9,213146.0,192.145,192.1545,191.5186,191.623,213146.0
2019-12-09 10:45:00,201.9,202.0,201.64,201.74,104762.0,191.623,191.7179,191.3762,191.4711,104762.0
2019-12-09 10:50:00,201.75,201.77,201.39,201.57,129239.0,191.4806,191.4996,191.1389,191.3098,129239.0
2019-12-09 10:55:00,201.57,201.71,201.4,201.69,82898.0,191.3098,191.4426,191.1484,191.4236,82898.0
2019-12-09 11:00:00,201.72,201.84,201.57,201.76,82734.0,191.4521,191.566,191.3098,191.4901,82734.0
2019-12-09 11:05:00,201.75,201.81,201.45,201.75,83992.0,191.4806,191.5375,191.1959,191.4806,83992.0
2019-12-09 11:10:00,201.74,201.9,201.7,201.9,85971.0,191.4711,191.623,191.4331,191.623,85971.0
2019-12-09 11:15:00,201.9,202.13,201.89,202.05,131244.0,191.623,191.8412,191.6135,191.7653,131244.0
2019-12-09 11:20:00,202.05,202.09,201.96,202.07,63035.0,191.7653,191.8033,191.6799,191.7843,63035.0
2019-12-09 11:25:00,202.07,202.22,201.89,202.08,80041.0,191.7843,191.9267,191.6135,191.7938,80041.0
2019-12-09 11:30:00,202.07,202.16,201.7,201.71,103250.0,191.7843,191.8697,191.4331,191.4426,103250.0
2019-12-09 11:35:00,201.72,202.0,201.71,201.79,90512.0,191.4521,191.7179,191.4426,191.5186,90512.0
2019-12-09 11:40:00,201.78,201.79,201.54,201.54,60245.0,191.5091,191.5186,191.2813,191.2813,60245.0
2019-12-09 11:45:00,201.52,201.6,201.27,201.34,149598.0,191.2623,191.3382,191.025,191.0915,149598.0
2019-12-09 11:50:00,201.34,201.4,201.14,201.18,65232.0,191.0915,191.1484,190.9016,190.9396,65232.0
2019-12-09 11:55:00,201.2,201.39,201.15,201.32,37853.0,190.9586,191.1389,190.9111,191.0725,37853.0
2019-12-09 12:00:00,201.31,201.32,201.05,201.05,54933.0,191.063,191.0725,190.8162,190.8162,54933.0
2019-12-09 12:05:00,201.05,201.22,200.97,201.16,49077.0,190.8162,190.9776,190.7403,190.9206,49077.0
2019-12-09 12:10:00,201.17,201.23,201.08,201.12,36818.0,190.9301,190.9871,190.8447,190.8827,36818.0
2019-12-09 12:15:00,201.12,201.17,201.03,201.16,36692.0,190.8827,190.9301,190.7972,190.9206,36692.0
2019-12-09 12:20:00,201.15,201.17,200.94,200.96,86536.0,190.9111,190.9301,190.7118,190.7308,86536.0
2019-12-09 12:25:00,200.97,201.11,200.88,201.02,85923.0,190.7403,190.8732,190.6549,190.7878,85923.0
2019-12-09 12:30:00,201.03,201.16,200.88,200.99,51202.0,190.7972,190.9206,190.6549,190.7593,51202.0
2019-12-09 12:35:00,200.99,201.16,200.92,201.0,36323.0,190.7593,190.9206,190.6928,190.7688,36323.0
2019-12-09 12:40:00,200.99,201.15,200.92,201.03,53203.0,190.7593,190.9111,190.6928,190.7972,53203.0
2019-12-09 12:45:00,201.04,201.22,201.04,201.11,42008.0,190.8067,190.9776,190.8067,190.8732,42008.0
2019-12-09 12:50:00,201.07,201.1,200.93,201.0,35938.0,190.8352,190.8637,190.7023,190.7688,35938.0
2019-12-09 12:55:00,201.01,201.3,200.98,201.26,69326.0,190.7783,191.0535,190.7498,191.0155,69326.0
2019-12-09 13:00:00,201.24,201.24,201.0,201.16,33244.0,190.9966,190.9966,190.7688,190.9206,33244.0
2019-12-09 13:05:00,201.17,201.19,201.05,201.05,28580.0,190.9301,190.9491,190.8162,190.8162,28580.0
2019-12-09 13:10:00,201.06,201.19,201.04,201.05,40090.0,190.8257,190.9491,190.8067,190.8162,40090.0
2019-12-09 13:15:00,201.06,201.07,200.69,200.77,69972.0,190.8257,190.8352,190.4745,190.5505,69972.0
2019-12-09 13:20:00,200.78,200.81,200.66,200.75,66359.0,190.56,190.5884,190.4461,190.5315,66359.0
2019-12-09 13:25:00,200.77,200.77,200.56,200.64,68180.0,190.5505,190.5505,190.3512,190.4271,68180.0
2019-12-09 13:30:00,200.65,200.74,200.6,200.73,33577.0,190.4366,190.522,190.3891,190.5125,33577.0
2019-12-09 13:35:00,200.74,200.89,200.73,200.79,52771.0,190.522,190.6644,190.5125,190.5695,52771.0
2019-12-09 13:40:00,200.8,200.9,200.8,200.82,31639.0,190.5789,190.6739,190.5789,190.5979,31639.0
2019-12-09 13:45:00,200.82,200.87,200.49,200.57,72430.0,190.5979,190.6454,190.2847,190.3607,72430.0
2019-12-09 13:50:00,200.57,200.57,200.41,200.54,51222.0,190.3607,190.3607,190.2088,190.3322,51222.0
2019-12-09 13:55:00,200.54,200.55,200.31,200.33,70628.0,190.3322,190.3417,190.1139,190.1329,70628.0
2019-12-09 14:00:00,200.34,200.39,200.01,200.1,142789.0,190.1424,190.1898,189.8292,189.9146,142789.0
2019-12-09 14:05:00,200.1,200.12,199.65,199.75,187187.0,189.9146,189.9336,189.4875,189.5824,187187.0
2019-12-09 14:10:00,199.74,199.75,199.43,199.49,150917.0,189.5729,189.5824,189.2787,189.3356,150917.0
2019-12-09 14:15:00,199.49,199.57,199.14,199.22,214353.0,189.3356,189.4116,189.0034,189.0794,214353.0
2019-12-09 14:20:00,199.25,199.42,199.09,199.29,280806.0,189.1078,189.2692,188.956,189.1458,280806.0
2019-12-09 14:25:00,199.3,199.39,199.1,199.25,146907.0,189.1553,189.2407,188.9655,189.1078,146907.0
2019-12-09 14:30:00,199.28,199.32,198.9,199.29,251432.0,189.1363,189.1743,188.7757,189.1458,251432.0
2019-12-09 14:35:00,199.29,199.65,199.25,199.63,103873.0,189.1458,189.4875,189.1078,189.4685,103873.0
2019-12-09 14:40:00,199.64,199.8,199.51,199.59,216510.0,189.478,189.6299,189.3546,189.4305,216510.0
2019-12-09 14:45:00,199.57,199.59,199.41,199.51,110678.0,189.4116,189.4305,189.2597,189.3546,110678.0
2019-12-09 14:50:00,199.55,199.64,199.45,199.51,74538.0,189.3926,189.478,189.2977,189.3546,74538.0
2019-12-09 14:55:00,199.5,199.6,199.4,199.46,82623.0,189.3451,189.44,189.2502,189.3072,82623.0
2019-12-09 15:00:00,199.43,199.5,199.19,199.49,107613.0,189.2787,189.3451,189.0509,189.3356,107613.0
2019-12-09 15:05:00,199.47,199.54,199.41,199.42,63748.0,189.3166,189.3831,189.2597,189.2692,63748.0
2019-12-09 15:10:00,199.43,199.65,199.4,199.5,122503.0,189.2787,189.4875,189.2502,189.3451,122503.0
2019-12-09 15:15:00,199.51,199.58,199.32,199.35,88969.0,189.3546,189.421,189.1743,189.2028,88969.0
2019-12-09 15:20:00,199.36,199.39,199.14,199.37,82379.0,189.2122,189.2407,189.0034,189.2217,82379.0
2019-12-09 15:25:00,199.37,199.44,199.25,199.38,68883.0,189.2217,189.2882,189.1078,189.2312,68883.0
2019-12-09 15:30:00,199.38,199.45,199.17,199.36,85956.0,189.2312,189.2977,189.0319,189.2122,85956.0
2019-12-09 15:35:00,199.37,199.4,199.01,199.03,145931.0,189.2217,189.2502,188.8801,188.899,145931.0
2019-12-09 15:40:00,199.03,199.17,199.0,199.09,129971.0,188.899,189.0319,188.8706,188.956,129971.0
2019-12-09 15:45:00,199.1,199.1,198.93,199.0,177673.0,188.9655,188.9655,188.8041,188.8706,177673.0
2019-12-09 15:50:00,199.03,199.09,198.96,199.07,214135.0,188.899,188.956,188.8326,188.937,214135.0
2019-12-09 15:55:00,199.07,199.17,198.55,198.71,504900.0,188.937,189.0319,188.4435,188.5953,504900.0
2019-12-10 09:30:00,200.71,200.75,199.23,200.02,688719.0,190.4935,190.5315,189.0889,189.8387,688719.0
2019-12-10 09:35:00,200.03,200.64,199.68,200.06,345045.0,189.8481,190.4271,189.516,189.8766,345045.0
2019-12-10 09:40:00,200.09,200.65,200.02,200.37,222485.0,189.9051,190.4366,189.8387,190.1708,222485.0
2019-12-10 09:45:00,200.38,201.07,200.31,200.74,202812.0,190.1803,190.8352,190.1139,190.522,202812.0
2019-12-10 09:50:00,200.77,201.56,200.73,201.49,226763.0,190.5505,191.3003,190.5125,191.2338,226763.0
2019-12-10 09:55:00,201.5,201.85,201.27,201.35,212942.0,191.2433,191.5755,191.025,191.101,212942.0
2019-12-10 10:00:00,201.39,201.9,201.26,201.82,311200.0,191.1389,191.623,191.0155,191.547,311200.0
2019-12-10 10:05:00,201.83,202.01,201.72,201.94,390503.0,191.5565,191.7274,191.4521,191.6609,390503.0
2019-12-10 10:10:00,201.94,202.28,201.55,202.13,298821.0,191.6609,191.9836,191.2908,191.8412,298821.0
2019-12-10 10:15:00,202.14,202.3,202.05,202.16,179582.0,191.8507,192.0026,191.7653,191.8697,179582.0
2019-12-10 10:20:00,202.17,202.3,202.04,202.29,127359.0,191.8792,192.0026,191.7558,191.9931,127359.0
2019-12-10 10:25:00,202.29,202.48,201.95,202.05,175891.0,191.9931,192.1734,191.6704,191.7653,175891.0
2019-12-10 10:30:00,202.07,202.09,201.8,201.86,228643.0,191.7843,191.8033,191.528,191.585,228643.0
2019-12-10 10:35:00,201.84,202.14,201.69,202.12,153110.0,191.566,191.8507,191.4236,191.8318,153110.0
2019-12-10 10:40:00,202.13,202.3,202.03,202.18,115114.0,191.8412,192.0026,191.7463,191.8887,115114.0
2019-12-10 10:45:00,202.15,202.42,201.88,201.94,104688.0,191.8602,192.1165,191.604,191.6609,104688.0
2019-12-10 10:50:00,201.93,202.29,201.81,202.17,101316.0,191.6514,191.9931,191.5375,191.8792,101316.0
2019-12-10 10:55:00,202.18,202.33,201.99,202.08,62230.0,191.8887,192.0311,191.7084,191.7938,62230.0
2019-12-10 11:00:00,202.1,202.23,201.25,201.53,227162.0,191.8128,191.9362,191.006,191.2718,227162.0
2019-12-10 11:05:00,201.51,201.95,201.49,201.64,115764.0,191.2528,191.6704,191.2338,191.3762,115764.0
2019-12-10 11:10:00,201.65,201.89,201.3,201.47,107558.0,191.3857,191.6135,191.0535,191.2148,107558.0
2019-12-10 11:15:00,201.49,201.56,201.1,201.23,125531.0,191.2338,191.3003,190.8637,190.9871,125531.0
2019-12-10 11:20:00,201.25,201.38,201.18,201.38,84787.0,191.006,191.1294,190.9396,191.1294,84787.0
2019-12-10 11:25:00,201.38,201.53,201.29,201.53,152756.0,191.1294,191.2718,191.044,191.2718,152756.0
2019-12-10 11:30:00,201.55,201.84,201.53,201.78,99873.0,191.2908,191.566,191.2718,191.5091,99873.0
2019-12-10 11:35:00,201.75,201.88,201.69,201.73,56482.0,191.4806,191.604,191.4236,191.4616,56482.0
2019-12-10 11:40:00,201.73,202.06,201.7,201.92,90463.0,191.4616,191.7748,191.4331,191.6419,90463.0
2019-12-10 11:45:00,201.93,202.03,201.76,201.89,86208.0,191.6514,191.7463,191.4901,191.6135,86208.0
2019-12-10 11:50:00,201.89,202.03,201.83,201.92,39660.0,191.6135,191.7463,191.5565,191.6419,39660.0
2019-12-10 11:55:00,201.91,201.96,201.61,201.8,56337.0,191.6324,191.6799,191.3477,191.528,56337.0
2019-12-10 12:00:00,201.81,201.86,201.6,201.79,48481.0,191.5375,191.585,191.3382,191.5186,48481.0
2019-12-10 12:05:00,201.81,201.87,201.66,201.69,36045.0,191.5375,191.5945,191.3952,191.4236,36045.0
2019-12-10 12:10:00,201.69,201.81,201.68,201.73,41503.0,191.4236,191.5375,191.4142,191.4616,41503.0
2019-12-10 12:15:00,201.73,201.84,201.66,201.75,62729.0,191.4616,191.566,191.3952,191.4806,62729.0
2019-12-10 12:20:00,201.75,201.82,201.47,201.52,54143.0,191.4806,191.547,191.2148,191.2623,54143.0
2019-12-10 12:25:00,201.55,201.55,201.3,201.34,53698.0,191.2908,191.2908,191.0535,191.0915,53698.0
2019-12-10 12:30:00,201.33,201.4,201.24,201.28,64814.0,191.082,191.1484,190.9966,191.0345,64814.0
2019-12-10 12:35:00,201.3,201.35,201.12,201.2,87756.0,191.0535,191.101,190.8827,190.9586,87756.0
2019-12-10 12:40:00,201.21,201.35,201.19,201.28,41230.0,190.9681,191.101,190.9491,191.0345,41230.0
2019-12-10 12:45:00,201.28,201.34,201.2,201.22,28605.0,191.0345,191.0915,190.9586,190.9776,28605.0
2019-12-10 12:50:00,201.24,201.35,201.19,201.23,44125.0,190.9966,191.101,190.9491,190.9871,44125.0
2019-12-10 12:55:00,201.21,201.42,201.2,201.3,92384.0,190.9681,191.1674,190.9586,191.0535,92384.0
2019-12-10 13:00:00,201.31,201.41,201.18,201.2,106156.0,191.063,191.1579,190.9396,190.9586,106156.0
2019-12-10 13:05:00,201.21,201.34,201.2,201.24,29234.0,190.9681,191.0915,190.9586,190.9966,29234.0
2019-12-10 13:10:00,201.26,201.38,201.22,201.28,40292.0,191.0155,191.1294,190.9776,191.0345,40292.0
2019-12-10 13:15:00,201.29,201.35,201.21,201.33,58250.0,191.044,191.101,190.9681,191.082,58250.0
2019-12-10 13:20:00,201.35,201.35,201.25,201.28,21958.0,191.101,191.101,191.006,191.0345,21958.0
2019-12-10 13:25:00,201.27,201.34,201.19,201.29,34834.0,191.025,191.0915,190.9491,191.044,34834.0
2019-12-10 13:30:00,201.29,201.36,201.21,201.25,40341.0,191.044,191.1104,190.9681,191.006,40341.0
2019-12-10 13:35:00,201.25,201.31,201.18,201.2,25655.0,191.006,191.063,190.9396,190.9586,25655.0
2019-12-10 13:40:00,201.21,201.25,201.17,201.21,30406.0,190.9681,191.006,190.9301,190.9681,30406.0
2019-12-10 13:45:00,201.21,201.28,201.19,201.27,32752.0,190.9681,191.0345,190.9491,191.025,32752.0
2019-12-10 13:50:00,201.28,201.39,201.22,201.31,55652.0,191.0345,191.1389,190.9776,191.063,55652.0
2019-12-10 13:55:00,201.3,201.52,201.28,201.44,83540.0,191.0535,191.2623,191.0345,191.1864,83540.0
2019-12-10 14:00:00,201.44,201.54,201.41,201.46,43205.0,191.1864,191.2813,191.1579,191.2054,43205.0
2019-12-10 14:05:00,201.46,201.66,201.39,201.54,65823.0,191.2054,191.3952,191.1389,191.2813,65823.0
2019-12-10 14:10:00,201.57,201.72,201.51,201.67,51086.0,191.3098,191.4521,191.2528,191.4047,51086.0
2019-12-10 14:15:00,201.64,201.77,201.6,201.68,62862.0,191.3762,191.4996,191.3382,191.4142,62862.0
2019-12-10 14:20:00,201.67,201.72,201.58,201.68,49194.0,191.4047,191.4521,191.3192,191.4142,49194.0
2019-12-10 14:25:00,201.67,201.72,201.34,201.44,64811.0,191.4047,191.4521,191.0915,191.1864,64811.0
2019-12-10 14:30:00,201.45,201.51,201.32,201.34,40942.0,191.1959,191.2528,191.0725,191.0915,40942.0
2019-12-10 14:35:00,201.31,201.31,201.06,201.1,111663.0,191.063,191.063,190.8257,190.8637,111663.0
2019-12-10 14:40:00,201.1,201.25,201.08,201.21,66785.0,190.8637,191.006,190.8447,190.9681,66785.0
2019-12-10 14:45:00,201.21,201.27,201.01,201.03,58854.0,190.9681,191.025,190.7783,190.7972,58854.0
2019-12-10 14:50:00,201.03,201.16,201.02,201.11,35049.0,190.7972,190.9206,190.7878,190.8732,35049.0
2019-12-10 14:55:00,201.12,201.12,201.01,201.07,44479.0,190.8827,190.8827,190.7783,190.8352,44479.0
2019-12-10 15:00:00,201.07,201.12,200.95,200.95,89946.0,190.8352,190.8827,190.7213,190.7213,89946.0
2019-12-10 15:05:00,200.95,201.02,200.79,200.88,123506.0,190.7213,190.7878,190.5695,190.6549,123506.0
2019-12-10 15:10:00,200.88,200.98,200.8,200.85,71954.0,190.6549,190.7498,190.5789,190.6264,71954.0
2019-12-10 15:15:00,200.85,200.87,200.52,200.56,129906.0,190.6264,190.6454,190.3132,190.3512,129906.0
2019-12-10 15:20:00,200.56,200.65,200.35,200.5,134772.0,190.3512,190.4366,190.1519,190.2942,134772.0
2019-12-10 15:25:00,200.5,200.6,200.36,200.49,98214.0,190.2942,190.3891,190.1613,190.2847,98214.0
2019-12-10 15:30:00,200.49,200.51,200.0,200.0,181502.0,190.2847,190.3037,189.8197,189.8197,181502.0
2019-12-10 15:35:00,200.0,200.32,200.0,200.27,133523.0,189.8197,190.1234,189.8197,190.0759,133523.0
2019-12-10 15:40:00,200.27,200.39,200.15,200.37,118946.0,190.0759,190.1898,189.962,190.1708,118946.0
2019-12-10 15:45:00,200.36,200.37,200.05,200.19,117509.0,190.1613,190.1708,189.8671,190.0,117509.0
2019-12-10 15:50:00,200.2,200.34,200.08,200.17,165755.0,190.0095,190.1424,189.8956,189.981,165755.0
2019-12-10 15:55:00,200.16,200.5,200.15,200.4,293782.0,189.9715,190.2942,189.962,190.1993,293782.0
2019-12-11 09:30:00,201.1,201.87,200.72,201.19,363257.0,190.8637,191.5945,190.503,190.9491,363257.0
2019-12-11 09:35:00,201.23,201.41,200.99,201.34,139782.0,190.9871,191.1579,190.7593,191.0915,139782.0
2019-12-11 09:40:00,201.33,201.76,200.93,201.76,111258.0,191.082,191.4901,190.7023,191.4901,111258.0
2019-12-11 09:45:00,201.75,201.78,201.65,201.69,89301.0,191.4806,191.5091,191.3857,191.4236,89301.0
2019-12-11 09:50:00,201.73,202.03,201.72,201.92,171995.0,191.4616,191.7463,191.4521,191.6419,171995.0
2019-12-11 09:55:00,201.92,202.07,201.69,201.98,108106.0,191.6419,191.7843,191.4236,191.6989,108106.0
2019-12-11 10:00:00,201.99,202.0,201.82,202.0,88515.0,191.7084,191.7179,191.547,191.7179,88515.0
2019-12-11 10:05:00,202.0,202.23,201.95,202.06,173904.0,191.7179,191.9362,191.6704,191.7748,173904.0
2019-12-11 10:10:00,202.06,202.17,201.93,202.12,88304.0,191.7748,191.8792,191.6514,191.8318,88304.0
2019-12-11 10:15:00,202.13,202.36,202.05,202.3,104479.0,191.8412,192.0595,191.7653,192.0026,104479.0
2019-12-11 10:20:00,202.29,202.6,202.24,202.59,201102.0,191.9931,192.2873,191.9457,192.2778,201102.0
2019-12-11 10:25:00,202.57,202.58,202.13,202.13,102104.0,192.2589,192.2683,191.8412,191.8412,102104.0
2019-12-11 10:30:00,202.13,202.29,201.99,202.14,141627.0,191.8412,191.9931,191.7084,191.8507,141627.0
2019-12-11 10:35:00,202.15,202.47,202.15,202.34,127196.0,191.8602,192.1639,191.8602,192.0406,127196.0
2019-12-11 10:40:00,202.34,202.74,202.25,202.64,139167.0,192.0406,192.4202,191.9551,192.3253,139167.0
2019-12-11 10:45:00,202.66,203.0,202.57,202.86,177408.0,192.3443,192.667,192.2589,192.5341,177408.0
2019-12-11 10:50:00,202.86,202.99,202.65,202.7,142282.0,192.5341,192.6575,192.3348,192.3822,142282.0
2019-12-11 10:55:00,202.72,202.93,202.64,202.87,116424.0,192.4012,192.6005,192.3253,192.5436,116424.0
2019-12-11 11:00:00,202.85,202.9,202.66,202.82,133171.0,192.5246,192.5721,192.3443,192.4961,133171.0
2019-12-11 11:05:00,202.8,202.83,202.48,202.49,122875.0,192.4771,192.5056,192.1734,192.1829,122875.0
2019-12-11 11:10:00,202.48,202.59,202.44,202.52,78194.0,192.1734,192.2778,192.1355,192.2114,78194.0
2019-12-11 11:15:00,202.54,202.63,202.4,202.54,69220.0,192.2304,192.3158,192.0975,192.2304,69220.0
2019-12-11 11:20:00,202.51,202.53,202.26,202.35,61700.0,192.2019,192.2209,191.9646,192.0501,61700.0
2019-12-11 11:25:00,202.38,202.49,202.3,202.42,49405.0,192.0785,192.1829,192.0026,192.1165,49405.0
2019-12-11 11:30:00,202.45,202.74,202.39,202.66,52332.0,192.145,192.4202,192.088,192.3443,52332.0
2019-12-11 11:35:00,202.69,202.79,202.56,202.78,56812.0,192.3727,192.4677,192.2494,192.4582,56812.0
2019-12-11 11:40:00,202.77,202.85,202.67,202.76,68350.0,192.4487,192.5246,192.3538,192.4392,68350.0
2019-12-11 11:45:00,202.75,202.89,202.67,202.71,56220.0,192.4297,192.5626,192.3538,192.3917,56220.0
2019-12-11 11:50:00,202.71,202.74,202.61,202.65,52339.0,192.3917,192.4202,192.2968,192.3348,52339.0
2019-12-11 11:55:00,202.64,202.67,202.52,202.56,70191.0,192.3253,192.3538,192.2114,192.2494,70191.0
2019-12-11 12:00:00,202.56,202.75,202.55,202.75,63554.0,192.2494,192.4297,192.2399,192.4297,63554.0
2019-12-11 12:05:00,202.75,202.84,202.7,202.79,54458.0,192.4297,192.5151,192.3822,192.4677,54458.0
2019-12-11 12:10:00,202.79,202.92,202.74,202.84,67147.0,192.4677,192.591,192.4202,192.5151,67147.0
2019-12-11 12:15:00,202.83,203.33,202.81,203.07,322836.0,192.5056,192.9802,192.4866,192.7334,322836.0
2019-12-11 12:20:00,203.06,203.3,203.05,203.08,152527.0,192.7239,192.9517,192.7144,192.7429,152527.0
2019-12-11 12:25:00,203.08,203.24,203.04,203.17,57515.0,192.7429,192.8947,192.7049,192.8283,57515.0
2019-12-11 12:30:00,203.16,203.24,203.09,203.17,47201.0,192.8188,192.8947,192.7524,192.8283,47201.0
2019-12-11 12:35:00,203.15,203.33,203.09,203.33,62457.0,192.8093,192.9802,192.7524,192.9802,62457.0
2019-12-11 12:40:00,203.32,203.44,203.28,203.41,99126.0,192.9707,193.0846,192.9327,193.0561,99126.0
2019-12-11 12:45:00,203.41,203.5,203.39,203.47,86355.0,193.0561,193.1415,193.0371,193.113,86355.0
2019-12-11 12:50:00,203.45,203.48,203.39,203.46,58723.0,193.0941,193.1225,193.0371,193.1036,58723.0
2019-12-11 12:55:00,203.47,203.48,203.4,203.41,46107.0,193.113,193.1225,193.0466,193.0561,46107.0
2019-12-11 13:00:00,203.42,203.45,203.24,203.35,98455.0,193.0656,193.0941,192.8947,192.9991,98455.0
2019-12-11 13:05:00,203.35,203.47,203.3,203.46,42419.0,192.9991,193.113,192.9517,193.1036,42419.0
2019-12-11 13:10:00,203.45,203.58,203.42,203.55,139965.0,193.0941,193.2174,193.0656,193.189,139965.0
2019-12-11 13:15:00,203.55,203.68,203.44,203.57,93843.0,193.189,193.3124,193.0846,193.208,93843.0
2019-12-11 13:20:00,203.55,203.6,203.49,203.59,64512.0,193.189,193.2364,193.132,193.2269,64512.0
2019-12-11 13:25:00,203.6,203.68,203.57,203.66,39393.0,193.2364,193.3124,193.208,193.2934,39393.0
2019-12-11 13:30:00,203.66,203.71,203.6,203.71,41507.0,193.2934,193.3408,193.2364,193.3408,41507.0
2019-12-11 13:35:00,203.71,203.73,203.6,203.6,70168.0,193.3408,193.3598,193.2364,193.2364,70168.0
2019-12-11 13:40:00,203.63,203.67,203.53,203.62,46263.0,193.2649,193.3029,193.17,193.2554,46263.0
2019-12-11 13:45:00,203.61,203.66,203.58,203.66,34818.0,193.2459,193.2934,193.2174,193.2934,34818.0
2019-12-11 13:50:00,203.66,203.78,203.56,203.58,76165.0,193.2934,193.4073,193.1985,193.2174,76165.0
2019-12-11 13:55:00,203.57,203.75,203.53,203.72,73510.0,193.208,193.3788,193.17,193.3503,73510.0
2019-12-11 14:00:00,203.73,204.0,203.63,204.0,155551.0,193.3598,193.6161,193.2649,193.6161,155551.0
2019-12-11 14:05:00,204.0,204.27,203.94,204.06,240277.0,193.6161,193.8723,193.5591,193.673,240277.0
2019-12-11 14:10:00,204.05,204.24,203.92,204.17,84375.0,193.6635,193.8438,193.5401,193.7774,84375.0
2019-12-11 14:15:00,204.18,204.2,204.04,204.05,90720.0,193.7869,193.8059,193.654,193.6635,90720.0
2019-12-11 14:20:00,204.08,204.17,203.85,204.13,100900.0,193.692,193.7774,193.4737,193.7394,100900.0
2019-12-11 14:25:00,204.13,204.29,204.0,204.24,81351.0,193.7394,193.8913,193.6161,193.8438,81351.0
2019-12-11 14:30:00,204.23,204.26,203.99,204.01,59551.0,193.8344,193.8628,193.6066,193.6256,59551.0
2019-12-11 14:35:00,204.01,204.24,203.99,204.17,71213.0,193.6256,193.8438,193.6066,193.7774,71213.0
2019-12-11 14:40:00,204.18,204.38,204.06,204.29,92565.0,193.7869,193.9767,193.673,193.8913,92565.0
2019-12-11 14:45:00,204.28,204.44,204.18,204.38,105403.0,193.8818,194.0337,193.7869,193.9767,105403.0
2019-12-11 14:50:00,204.38,204.72,204.32,204.71,171072.0,193.9767,194.2994,193.9198,194.2899,171072.0
2019-12-11 14:55:00,204.72,204.77,204.59,204.72,125064.0,194.2994,194.3469,194.176,194.2994,125064.0
2019-12-11 15:00:00,204.72,204.8,204.44,204.48,122545.0,194.2994,194.3753,194.0337,194.0716,122545.0
2019-12-11 15:05:00,204.48,204.6,204.35,204.51,109504.0,194.0716,194.1855,193.9482,194.1001,109504.0
2019-12-11 15:10:00,204.52,204.6,204.37,204.41,77225.0,194.1096,194.1855,193.9672,194.0052,77225.0
2019-12-11 15:15:00,204.42,204.52,204.32,204.36,102810.0,194.0147,194.1096,193.9198,193.9577,102810.0
2019-12-11 15:20:00,204.34,204.41,204.25,204.38,88242.0,193.9388,194.0052,193.8533,193.9767,88242.0
2019-12-11 15:25:00,204.37,204.56,204.37,204.48,89410.0,193.9672,194.1476,193.9672,194.0716,89410.0
2019-12-11 15:30:00,204.47,204.7,204.45,204.64,104884.0,194.0621,194.2804,194.0432,194.2235,104884.0
2019-12-11 15:35:00,204.63,204.64,204.29,204.29,141651.0,194.214,194.2235,193.8913,193.8913,141651.0
2019-12-11 15:40:00,204.3,204.3,204.05,204.11,226595.0,193.9008,193.9008,193.6635,193.7205,226595.0
2019-12-11 15:45:00,204.1,204.18,203.81,203.99,209643.0,193.711,193.7869,193.4357,193.6066,209643.0
2019-12-11 15:50:00,204.01,204.44,203.98,204.42,272377.0,193.6256,194.0337,193.5971,194.0147,272377.0
2019-12-11 15:55:00,204.43,204.75,204.31,204.67,415326.0,194.0242,194.3279,193.9103,194.252,415326.0
2019-12-12 09:30:00,203.71,204.1,203.11,203.53,673641.0,193.3408,193.711,192.7714,193.17,673641.0
2019-12-12 09:35:00,203.55,205.59,203.54,204.92,1207647.0,193.189,195.1251,193.1795,194.4892,1207647.0
2019-12-12 09:40:00,204.96,205.31,204.48,204.75,504410.0,194.5272,194.8594,194.0716,194.3279,504410.0
2019-12-12 09:45:00,204.75,205.1,204.37,205.06,409048.0,194.3279,194.6601,193.9672,194.6221,409048.0
2019-12-12 09:50:00,205.05,205.16,204.66,204.7,298852.0,194.6126,194.717,194.2425,194.2804,298852.0
2019-12-12 09:55:00,204.74,205.38,204.62,205.14,246383.0,194.3184,194.9258,194.2045,194.698,246383.0
2019-12-12 10:00:00,205.14,205.56,205.1,205.3,463905.0,194.698,195.0967,194.6601,194.8499,463905.0
2019-12-12 10:05:00,205.31,205.5,204.75,205.34,343953.0,194.8594,195.0397,194.3279,194.8879,343953.0
2019-12-12 10:10:00,205.36,205.89,205.36,205.86,322558.0,194.9068,195.4099,194.9068,195.3814,322558.0
2019-12-12 10:15:00,205.84,205.9,205.56,205.86,198822.0,195.3624,195.4194,195.0967,195.3814,198822.0
2019-12-12 10:20:00,205.85,206.0,205.67,205.69,282780.0,195.3719,195.5143,195.2011,195.22,282780.0
2019-12-12 10:25:00,205.7,205.77,205.31,205.77,151350.0,195.2295,195.296,194.8594,195.296,151350.0
2019-12-12 10:30:00,205.78,205.82,205.2,205.26,156180.0,195.3055,195.3434,194.755,194.8119,156180.0
2019-12-12 10:35:00,205.22,205.34,205.07,205.22,122278.0,194.774,194.8879,194.6316,194.774,122278.0
2019-12-12 10:40:00,205.2,205.25,204.42,204.55,358444.0,194.755,194.8024,194.0147,194.1381,358444.0
2019-12-12 10:45:00,204.6,204.69,203.87,203.96,278269.0,194.1855,194.2709,193.4927,193.5781,278269.0
2019-12-12 10:50:00,203.97,204.31,203.96,204.18,311080.0,193.5876,193.9103,193.5781,193.7869,311080.0
2019-12-12 10:55:00,204.18,204.93,204.17,204.75,217180.0,193.7869,194.4987,193.7774,194.3279,217180.0
2019-12-12 11:00:00,204.76,204.86,204.37,204.37,287931.0,194.3374,194.4323,193.9672,193.9672,287931.0
2019-12-12 11:05:00,204.37,204.79,204.31,204.34,150240.0,193.9672,194.3659,193.9103,193.9388,150240.0
2019-12-12 11:10:00,204.34,204.44,203.95,203.99,161558.0,193.9388,194.0337,193.5686,193.6066,161558.0
2019-12-12 11:15:00,204.0,204.22,203.81,203.87,144238.0,193.6161,193.8249,193.4357,193.4927,144238.0
2019-12-12 11:20:00,203.85,204.01,203.7,203.93,107120.0,193.4737,193.6256,193.3313,193.5496,107120.0
2019-12-12 11:25:00,203.93,204.03,203.79,203.93,95653.0,193.5496,193.6445,193.4168,193.5496,95653.0
2019-12-12 11:30:00,203.92,204.22,203.78,203.78,106467.0,193.5401,193.8249,193.4073,193.4073,106467.0
2019-12-12 11:35:00,203.78,203.95,203.66,203.83,103756.0,193.4073,193.5686,193.2934,193.4547,103756.0
2019-12-12 11:40:00,203.82,203.82,203.18,203.39,197290.0,193.4452,193.4452,192.8378,193.0371,197290.0
2019-12-12 11:45:00,203.38,203.68,203.24,203.27,122620.0,193.0276,193.3124,192.8947,192.9232,122620.0
2019-12-12 11:50:00,203.27,203.59,203.01,203.46,146670.0,192.9232,193.2269,192.6765,193.1036,146670.0
2019-12-12 11:55:00,203.43,203.5,202.87,203.22,245480.0,193.0751,193.1415,192.5436,192.8758,245480.0
2019-12-12 12:00:00,203.22,203.22,202.57,202.66,125608.0,192.8758,192.8758,192.2589,192.3443,125608.0
2019-12-12 12:05:00,202.66,202.75,202.55,202.65,222346.0,192.3443,192.4297,192.2399,192.3348,222346.0
2019-12-12 12:10:00,202.65,202.92,202.42,202.73,189459.0,192.3348,192.591,192.1165,192.4107,189459.0
2019-12-12 12:15:00,202.74,202.75,202.26,202.31,108089.0,192.4202,192.4297,191.9646,192.0121,108089.0
2019-12-12 12:20:00,202.3,202.54,202.0,202.04,194189.0,192.0026,192.2304,191.7179,191.7558,194189.0
2019-12-12 12:25:00,202.05,202.27,202.0,202.15,150301.0,191.7653,191.9741,191.7179,191.8602,150301.0
2019-12-12 12:30:00,202.16,203.34,202.15,203.27,184176.0,191.8697,192.9897,191.8602,192.9232,184176.0
2019-12-12 12:35:00,203.3,203.83,203.25,203.7,121439.0,192.9517,193.4547,192.9042,193.3313,121439.0
2019-12-12 12:40:00,203.7,203.72,203.35,203.53,70806.0,193.3313,193.3503,192.9991,193.17,70806.0
2019-12-12 12:45:00,203.55,203.84,203.49,203.76,74055.0,193.189,193.4642,193.132,193.3883,74055.0
2019-12-12 12:50:00,203.75,203.91,203.67,203.89,70397.0,193.3788,193.5306,193.3029,193.5117,70397.0
2019-12-12 12:55:00,203.9,203.94,203.48,203.52,70857.0,193.5212,193.5591,193.1225,193.1605,70857.0
2019-12-12 13:00:00,203.53,203.91,203.47,203.83,99200.0,193.17,193.5306,193.113,193.4547,99200.0
2019-12-12 13:05:00,203.86,203.93,203.43,203.45,80705.0,193.4832,193.5496,193.0751,193.0941,80705.0
2019-12-12 13:10:00,203.46,203.59,203.27,203.55,95922.0,193.1036,193.2269,192.9232,193.189,95922.0
2019-12-12 13:15:00,203.56,203.62,203.07,203.23,57885.0,193.1985,193.2554,192.7334,192.8853,57885.0
2019-12-12 13:20:00,203.23,203.34,203.04,203.25,67564.0,192.8853,192.9897,192.7049,192.9042,67564.0
2019-12-12 13:25:00,203.28,203.54,203.27,203.4,53143.0,192.9327,193.1795,192.9232,193.0466,53143.0
2019-12-12 13:30:00,203.39,203.45,203.16,203.23,92549.0,193.0371,193.0941,192.8188,192.8853,92549.0
2019-12-12 13:35:00,203.25,203.34,203.11,203.17,54471.0,192.9042,192.9897,192.7714,192.8283,54471.0
2019-12-12 13:40:00,203.2,203.4,203.17,203.37,68287.0,192.8568,193.0466,192.8283,193.0181,68287.0
2019-12-12 13:45:00,203.38,203.5,203.28,203.34,28165.0,193.0276,193.1415,192.9327,192.9897,28165.0
2019-12-12 13:50:00,203.35,203.46,203.27,203.33,38034.0,192.9991,193.1036,192.9232,192.9802,38034.0
2019-12-12 13:55:00,203.34,203.8,203.32,203.79,48388.0,192.9897,193.4262,192.9707,193.4168,48388.0
2019-12-12 14:00:00,203.79,203.93,203.77,203.89,44096.0,193.4168,193.5496,193.3978,193.5117,44096.0
2019-12-12 14:05:00,203.89,204.0,203.86,203.99,68488.0,193.5117,193.6161,193.4832,193.6066,68488.0
2019-12-12 14:10:00,203.99,204.18,203.74,204.11,124401.0,193.6066,193.7869,193.3693,193.7205,124401.0
2019-12-12 14:15:00,204.09,204.33,203.83,204.01,102986.0,193.7015,193.9293,193.4547,193.6256,102986.0
2019-12-12 14:20:00,204.0,204.01,203.61,203.66,61529.0,193.6161,193.6256,193.2459,193.2934,61529.0
2019-12-12 14:25:00,203.65,203.88,203.56,203.85,58658.0,193.2839,193.5022,193.1985,193.4737,58658.0
2019-12-12 14:30:00,203.8,204.93,203.66,204.56,486924.0,193.4262,194.4987,193.2934,194.1476,486924.0
2019-12-12 14:35:00,204.52,204.66,204.05,204.11,179829.0,194.1096,194.2425,193.6635,193.7205,179829.0
2019-12-12 14:40:00,204.08,204.32,204.0,204.25,118161.0,193.692,193.9198,193.6161,193.8533,118161.0
2019-12-12 14:45:00,204.23,204.29,203.78,203.87,116734.0,193.8344,193.8913,193.4073,193.4927,116734.0
2019-12-12 14:50:00,203.89,204.13,203.85,204.11,140763.0,193.5117,193.7394,193.4737,193.7205,140763.0
2019-12-12 14:55:00,204.12,204.4,204.05,204.16,118110.0,193.73,193.9957,193.6635,193.7679,118110.0
2019-12-12 15:00:00,204.16,204.46,203.99,204.39,101240.0,193.7679,194.0526,193.6066,193.9862,101240.0
2019-12-12 15:05:00,204.36,204.41,204.09,204.37,102421.0,193.9577,194.0052,193.7015,193.9672,102421.0
2019-12-12 15:10:00,204.37,204.46,204.26,204.31,60056.0,193.9672,194.0526,193.8628,193.9103,60056.0
2019-12-12 15:15:00,204.3,204.59,204.16,204.54,106731.0,193.9008,194.176,193.7679,194.1286,106731.0
2019-12-12 15:20:00,204.55,204.61,204.36,204.6,97055.0,194.1381,194.195,193.9577,194.1855,97055.0
2019-12-12 15:25:00,204.62,204.78,204.58,204.72,103482.0,194.2045,194.3564,194.1665,194.2994,103482.0
2019-12-12 15:30:00,204.73,204.9,204.58,204.62,128231.0,194.3089,194.4703,194.1665,194.2045,128231.0
2019-12-12 15:35:00,204.61,205.0,204.47,204.88,243342.0,194.195,194.5652,194.0621,194.4513,243342.0
2019-12-12 15:40:00,204.88,205.09,204.87,204.95,174550.0,194.4513,194.6506,194.4418,194.5177,174550.0
2019-12-12 15:45:00,204.96,205.05,204.88,204.98,154693.0,194.5272,194.6126,194.4513,194.5462,154693.0
2019-12-12 15:50:00,204.98,205.04,204.87,204.88,200006.0,194.5462,194.6031,194.4418,194.4513,200006.0
2019-12-12 15:55:00,204.89,204.89,204.37,204.45,502675.0,194.4608,194.4608,193.9672,194.0432,502675.0
2019-12-13 09:30:00,205.76,206.17,204.62,204.88,879212.0,195.2865,195.6756,194.2045,194.4513,879212.0
2019-12-13 09:35:00,204.9,205.7,204.17,205.67,455315.0,194.4703,195.2295,193.7774,195.2011,455315.0
2019-12-13 09:40:00,205.68,205.69,204.85,205.31,291887.0,195.2105,195.22,194.4228,194.8594,291887.0
2019-12-13 09:45:00,205.33,205.74,205.16,205.27,231079.0,194.8784,195.2675,194.717,194.8214,231079.0
2019-12-13 09:50:00,205.28,205.58,205.03,205.48,179100.0,194.8309,195.1156,194.5936,195.0207,179100.0
2019-12-13 09:55:00,205.48,205.49,205.06,205.47,200524.0,195.0207,195.0302,194.6221,195.0112,200524.0
2019-12-13 10:00:00,205.47,206.5,205.24,205.67,620046.0,195.0112,195.9888,194.7929,195.2011,620046.0
2019-12-13 10:05:00,205.7,206.86,205.7,206.31,779335.0,195.2295,196.3305,195.2295,195.8085,779335.0
2019-12-13 10:10:00,206.33,207.1,205.68,205.7,611413.0,195.8275,196.5583,195.2105,195.2295,611413.0
2019-12-13 10:15:00,205.7,205.84,205.06,205.75,341757.0,195.2295,195.3624,194.6221,195.277,341757.0
2019-12-13 10:20:00,205.76,206.35,205.67,206.23,220498.0,195.2865,195.8464,195.2011,195.7326,220498.0
2019-12-13 10:25:00,206.22,206.37,205.71,206.14,294061.0,195.7231,195.8654,195.239,195.6471,294061.0
2019-12-13 10:30:00,206.15,206.3,205.4,205.8,322340.0,195.6566,195.799,194.9448,195.3244,322340.0
2019-12-13 10:35:00,205.75,205.86,205.12,205.45,251783.0,195.277,195.3814,194.6791,194.9923,251783.0
2019-12-13 10:40:00,205.43,206.07,205.4,205.8,179285.0,194.9733,195.5807,194.9448,195.3244,179285.0
2019-12-13 10:45:00,205.77,206.22,205.34,205.43,358715.0,195.296,195.7231,194.8879,194.9733,358715.0
2019-12-13 10:50:00,205.43,205.62,205.0,205.06,256832.0,194.9733,195.1536,194.5652,194.6221,256832.0
2019-12-13 10:55:00,205.04,205.39,204.88,204.97,188193.0,194.6031,194.9353,194.4513,194.5367,188193.0
2019-12-13 11:00:00,204.98,205.4,204.86,205.24,207213.0,194.5462,194.9448,194.4323,194.7929,207213.0
2019-12-13 11:05:00,205.25,205.34,204.65,205.1,202109.0,194.8024,194.8879,194.233,194.6601,202109.0
2019-12-13 11:10:00,205.11,205.54,205.03,205.43,231766.0,194.6696,195.0777,194.5936,194.9733,231766.0
2019-12-13 11:15:00,205.43,205.43,204.62,204.62,115935.0,194.9733,194.9733,194.2045,194.2045,115935.0
2019-12-13 11:20:00,204.63,204.63,203.88,204.26,263484.0,194.214,194.214,193.5022,193.8628,263484.0
2019-12-13 11:25:00,204.24,204.25,203.77,204.1,154667.0,193.8438,193.8533,193.3978,193.711,154667.0
2019-12-13 11:30:00,204.12,204.32,203.98,204.14,113112.0,193.73,193.9198,193.5971,193.7489,113112.0
2019-12-13 11:35:00,204.14,204.5,204.14,204.47,152258.0,193.7489,194.0906,193.7489,194.0621,152258.0
2019-12-13 11:40:00,204.46,204.65,204.32,204.39,124399.0,194.0526,194.233,193.9198,193.9862,124399.0
2019-12-13 11:45:00,204.4,204.81,204.36,204.64,126040.0,193.9957,194.3848,193.9577,194.2235,126040.0
2019-12-13 11:50:00,204.63,204.88,204.55,204.6,96875.0,194.214,194.4513,194.1381,194.1855,96875.0
2019-12-13 11:55:00,204.62,205.02,204.55,205.0,160017.0,194.2045,194.5841,194.1381,194.5652,160017.0
2019-12-13 12:00:00,205.0,205.26,205.0,205.05,75664.0,194.5652,194.8119,194.5652,194.6126,75664.0
2019-12-13 12:05:00,205.06,205.16,204.93,205.16,65173.0,194.6221,194.717,194.4987,194.717,65173.0
2019-12-13 12:10:00,205.14,205.46,205.12,205.36,99432.0,194.698,195.0017,194.6791,194.9068,99432.0
2019-12-13 12:15:00,205.34,205.57,205.29,205.57,96483.0,194.8879,195.1061,194.8404,195.1061,96483.0
2019-12-13 12:20:00,205.59,205.63,205.23,205.36,74614.0,195.1251,195.1631,194.7835,194.9068,74614.0
2019-12-13 12:25:00,205.38,205.61,205.3,205.43,87490.0,194.9258,195.1441,194.8499,194.9733,87490.0
2019-12-13 12:30:00,205.44,205.52,205.27,205.34,80214.0,194.9828,195.0587,194.8214,194.8879,80214.0
2019-12-13 12:35:00,205.34,205.39,205.2,205.37,47440.0,194.8879,194.9353,194.755,194.9163,47440.0
2019-12-13 12:40:00,205.36,205.4,205.26,205.33,35975.0,194.9068,194.9448,194.8119,194.8784,35975.0
2019-12-13 12:45:00,205.34,205.5,205.33,205.36,33834.0,194.8879,195.0397,194.8784,194.9068,33834.0
2019-12-13 12:50:00,205.38,205.53,205.36,205.37,54066.0,194.9258,195.0682,194.9068,194.9163,54066.0
2019-12-13 12:55:00,205.38,205.55,205.27,205.52,57387.0,194.9258,195.0872,194.8214,195.0587,57387.0
2019-12-13 13:00:00,205.53,205.76,205.5,205.7,91471.0,195.0682,195.2865,195.0397,195.2295,91471.0
2019-12-13 13:05:00,205.71,205.72,205.54,205.59,68595.0,195.239,195.2485,195.0777,195.1251,68595.0
2019-12-13 13:10:00,205.59,205.65,205.33,205.47,76432.0,195.1251,195.1821,194.8784,195.0112,76432.0
2019-12-13 13:15:00,205.47,205.47,205.26,205.28,64345.0,195.0112,195.0112,194.8119,194.8309,64345.0
2019-12-13 13:20:00,205.3,205.45,205.26,205.35,47608.0,194.8499,194.9923,194.8119,194.8973,47608.0
2019-12-13 13:25:00,205.35,205.46,205.28,205.4,43885.0,194.8973,195.0017,194.8309,194.9448,43885.0
2019-12-13 13:30:00,205.41,205.6,205.37,205.47,52030.0,194.9543,195.1346,194.9163,195.0112,52030.0
2019-12-13 13:35:00,205.46,205.66,205.38,205.61,53288.0,195.0017,195.1916,194.9258,195.1441,53288.0
2019-12-13 13:40:00,205.62,205.66,205.43,205.57,42802.0,195.1536,195.1916,194.9733,195.1061,42802.0
2019-12-13 13:45:00,205.56,205.58,205.33,205.37,45406.0,195.0967,195.1156,194.8784,194.9163,45406.0
2019-12-13 13:50:00,205.37,205.53,205.36,205.4,37310.0,194.9163,195.0682,194.9068,194.9448,37310.0
2019-12-13 13:55:00,205.4,205.41,205.16,205.34,62947.0,194.9448,194.9543,194.717,194.8879,62947.0
2019-12-13 14:00:00,205.35,205.41,205.18,205.24,34562.0,194.8973,194.9543,194.736,194.7929,34562.0
2019-12-13 14:05:00,205.25,205.25,205.08,205.14,49687.0,194.8024,194.8024,194.6411,194.698,49687.0
2019-12-13 14:10:00,205.13,205.13,204.91,205.09,88606.0,194.6885,194.6885,194.4797,194.6506,88606.0
2019-12-13 14:15:00,205.09,205.15,205.0,205.12,75930.0,194.6506,194.7075,194.5652,194.6791,75930.0
2019-12-13 14:20:00,205.13,205.17,205.0,205.01,70825.0,194.6885,194.7265,194.5652,194.5747,70825.0
2019-12-13 14:25:00,205.02,205.15,204.97,205.09,56092.0,194.5841,194.7075,194.5367,194.6506,56092.0
2019-12-13 14:30:00,205.09,205.38,205.08,205.28,67298.0,194.6506,194.9258,194.6411,194.8309,67298.0
2019-12-13 14:35:00,205.28,205.28,205.07,205.14,67301.0,194.8309,194.8309,194.6316,194.698,67301.0
2019-12-13 14:40:00,205.17,205.37,205.06,205.3,61548.0,194.7265,194.9163,194.6221,194.8499,61548.0
2019-12-13 14:45:00,205.29,205.35,205.23,205.31,52445.0,194.8404,194.8973,194.7835,194.8594,52445.0
2019-12-13 14:50:00,205.31,205.79,205.29,205.68,180785.0,194.8594,195.3149,194.8404,195.2105,180785.0
2019-12-13 14:55:00,205.68,205.84,205.65,205.75,112850.0,195.2105,195.3624,195.1821,195.277,112850.0
2019-12-13 15:00:00,205.75,205.86,205.66,205.69,97008.0,195.277,195.3814,195.1916,195.22,97008.0
2019-12-13 15:05:00,205.69,205.7,205.26,205.31,98299.0,195.22,195.2295,194.8119,194.8594,98299.0
2019-12-13 15:10:00,205.31,205.4,205.16,205.27,69753.0,194.8594,194.9448,194.717,194.8214,69753.0
2019-12-13 15:15:00,205.27,205.4,205.1,205.15,107752.0,194.8214,194.9448,194.6601,194.7075,107752.0
2019-12-13 15:20:00,205.15,205.18,204.96,205.08,100874.0,194.7075,194.736,194.5272,194.6411,100874.0
2019-12-13 15:25:00,205.08,205.23,205.04,205.2,86414.0,194.6411,194.7835,194.6031,194.755,86414.0
2019-12-13 15:30:00,205.21,205.34,205.19,205.26,94181.0,194.7645,194.8879,194.7455,194.8119,94181.0
2019-12-13 15:35:00,205.27,205.31,205.01,205.12,93986.0,194.8214,194.8594,194.5747,194.6791,93986.0
2019-12-13 15:40:00,205.12,205.18,204.95,204.96,119179.0,194.6791,194.736,194.5177,194.5272,119179.0
2019-12-13 15:45:00,204.96,205.0,204.75,204.8,155359.0,194.5272,194.5652,194.3279,194.3753,155359.0
2019-12-13 15:50:00,204.8,205.02,204.76,204.91,263528.0,194.3753,194.5841,194.3374,194.4797,263528.0
2019-12-13 15:55:00,204.9,205.0,204.77,204.91,428118.0,194.4703,194.5652,194.3469,194.4797,428118.0
2019-12-16 09:30:00,206.33,207.53,206.19,207.22,840784.0,195.8275,196.9664,195.6946,196.6722,840784.0
2019-12-16 09:35:00,207.24,207.51,206.83,206.89,328784.0,196.6911,196.9474,196.302,196.359,328784.0
2019-12-16 09:40:00,206.89,207.2,206.65,207.03,253269.0,196.359,196.6532,196.1312,196.4918,253269.0
2019-12-16 09:45:00,207.04,207.19,206.78,206.89,241287.0,196.5013,196.6437,196.2546,196.359,241287.0
2019-12-16 09:50:00,206.87,207.28,206.81,207.08,251683.0,196.34,196.7291,196.283,196.5393,251683.0
2019-12-16 09:55:00,207.04,207.38,206.93,207.3,256879.0,196.5013,196.824,196.3969,196.7481,256879.0
2019-12-16 10:00:00,207.28,207.6,207.26,207.46,297528.0,196.7291,197.0328,196.7101,196.8999,297528.0
2019-12-16 10:05:00,207.45,207.95,207.43,207.92,196207.0,196.8905,197.365,196.8715,197.3365,196207.0
2019-12-16 10:10:00,207.9,208.0,207.83,207.99,190887.0,197.3175,197.4125,197.2511,197.403,190887.0
2019-12-16 10:15:00,207.99,208.0,207.76,208.0,405750.0,197.403,197.4125,197.1847,197.4125,405750.0
2019-12-16 10:20:00,208.0,208.71,207.75,208.11,193324.0,197.4125,198.0863,197.1752,197.5169,193324.0
2019-12-16 10:25:00,208.11,208.4,208.04,208.35,157168.0,197.5169,197.7921,197.4504,197.7446,157168.0
2019-12-16 10:30:00,208.35,208.52,208.3,208.45,182354.0,197.7446,197.906,197.6972,197.8396,182354.0
2019-12-16 10:35:00,208.44,208.51,208.33,208.5,133518.0,197.8301,197.8965,197.7257,197.887,133518.0
2019-12-16 10:40:00,208.5,208.77,208.49,208.59,150544.0,197.887,198.1433,197.8775,197.9724,150544.0
2019-12-16 10:45:00,208.56,208.65,208.23,208.48,131140.0,197.944,198.0294,197.6307,197.868,131140.0
2019-12-16 10:50:00,208.47,208.47,208.21,208.25,136857.0,197.8585,197.8585,197.6118,197.6497,136857.0
2019-12-16 10:55:00,208.25,208.38,208.08,208.15,133074.0,197.6497,197.7731,197.4884,197.5548,133074.0
2019-12-16 11:00:00,208.18,208.31,208.07,208.2,106467.0,197.5833,197.7067,197.4789,197.6023,106467.0
2019-12-16 11:05:00,208.2,208.31,207.87,207.98,110499.0,197.6023,197.7067,197.2891,197.3935,110499.0
2019-12-16 11:10:00,207.99,208.1,207.79,208.05,140931.0,197.403,197.5074,197.2131,197.4599,140931.0
2019-12-16 11:15:00,208.05,208.23,208.0,208.09,101103.0,197.4599,197.6307,197.4125,197.4979,101103.0
2019-12-16 11:20:00,208.1,208.1,207.88,208.06,87190.0,197.5074,197.5074,197.2986,197.4694,87190.0
2019-12-16 11:25:00,208.07,208.2,208.06,208.16,72962.0,197.4789,197.6023,197.4694,197.5643,72962.0
2019-12-16 11:30:00,208.15,208.29,208.06,208.16,98614.0,197.5548,197.6877,197.4694,197.5643,98614.0
2019-12-16 11:35:00,208.15,208.19,207.95,207.96,105326.0,197.5548,197.5928,197.365,197.3745,105326.0
2019-12-16 11:40:00,207.95,208.11,207.82,208.1,82411.0,197.365,197.5169,197.2416,197.5074,82411.0
2019-12-16 11:45:00,208.11,208.3,208.01,208.26,104160.0,197.5169,197.6972,197.4219,197.6592,104160.0
2019-12-16 11:50:00,208.27,208.3,208.22,208.27,78510.0,197.6687,197.6972,197.6213,197.6687,78510.0
2019-12-16 11:55:00,208.27,208.3,208.12,208.15,135660.0,197.6687,197.6972,197.5263,197.5548,135660.0
2019-12-16 12:00:00,208.17,208.33,208.03,208.05,88946.0,197.5738,197.7257,197.4409,197.4599,88946.0
2019-12-16 12:05:00,208.06,208.16,208.03,208.05,44548.0,197.4694,197.5643,197.4409,197.4599,44548.0
2019-12-16 12:10:00,208.04,208.18,208.02,208.15,97352.0,197.4504,197.5833,197.4314,197.5548,97352.0
2019-12-16 12:15:00,208.14,208.19,208.07,208.19,63945.0,197.5453,197.5928,197.4789,197.5928,63945.0
2019-12-16 12:20:00,208.19,208.32,208.18,208.2,107053.0,197.5928,197.7162,197.5833,197.6023,107053.0
2019-12-16 12:25:00,208.21,208.26,208.14,208.19,68895.0,197.6118,197.6592,197.5453,197.5928,68895.0
2019-12-16 12:30:00,208.19,208.41,208.16,208.35,207885.0,197.5928,197.8016,197.5643,197.7446,207885.0
2019-12-16 12:35:00,208.36,208.47,208.33,208.41,56267.0,197.7541,197.8585,197.7257,197.8016,56267.0
2019-12-16 12:40:00,208.41,208.48,208.3,208.46,141653.0,197.8016,197.868,197.6972,197.849,141653.0
2019-12-16 12:45:00,208.48,208.48,208.18,208.24,143230.0,197.868,197.868,197.5833,197.6402,143230.0
2019-12-16 12:50:00,208.23,208.43,208.23,208.42,75125.0,197.6307,197.8206,197.6307,197.8111,75125.0
2019-12-16 12:55:00,208.42,208.5,208.26,208.26,85917.0,197.8111,197.887,197.6592,197.6592,85917.0
2019-12-16 13:00:00,208.27,208.42,208.25,208.33,61254.0,197.6687,197.8111,197.6497,197.7257,61254.0
2019-12-16 13:05:00,208.34,208.55,208.33,208.47,111854.0,197.7352,197.9345,197.7257,197.8585,111854.0
2019-12-16 13:10:00,208.47,208.55,208.44,208.55,45549.0,197.8585,197.9345,197.8301,197.9345,45549.0
2019-12-16 13:15:00,208.54,208.7,208.53,208.64,104470.0,197.925,198.0768,197.9155,198.0199,104470.0
2019-12-16 13:20:00,208.63,208.8,208.6,208.8,132387.0,198.0104,198.1717,197.9819,198.1717,132387.0
2019-12-16 13:25:00,208.8,208.83,208.7,208.76,112945.0,198.1717,198.2002,198.0768,198.1338,112945.0
2019-12-16 13:30:00,208.75,208.76,208.7,208.76,67974.0,198.1243,198.1338,198.0768,198.1338,67974.0
2019-12-16 13:35:00,208.75,208.84,208.67,208.67,105453.0,198.1243,198.2097,198.0484,198.0484,105453.0
2019-12-16 13:40:00,208.68,208.95,208.67,208.95,125330.0,198.0578,198.3141,198.0484,198.3141,125330.0
2019-12-16 13:45:00,208.95,209.0,208.83,208.84,146980.0,198.3141,198.3616,198.2002,198.2097,146980.0
2019-12-16 13:50:00,208.83,208.96,208.83,208.93,99360.0,198.2002,198.3236,198.2002,198.2951,99360.0
2019-12-16 13:55:00,208.92,209.15,208.91,209.14,224593.0,198.2856,198.5039,198.2761,198.4944,224593.0
2019-12-16 14:00:00,209.14,209.15,209.05,209.12,110967.0,198.4944,198.5039,198.409,198.4754,110967.0
2019-12-16 14:05:00,209.11,209.13,208.96,209.0,102337.0,198.466,198.4849,198.3236,198.3616,102337.0
2019-12-16 14:10:00,209.0,209.05,208.91,208.95,89916.0,198.3616,198.409,198.2761,198.3141,89916.0
2019-12-16 14:15:00,208.94,209.11,208.75,209.05,83111.0,198.3046,198.466,198.1243,198.409,83111.0
2019-12-16 14:20:00,209.04,209.09,208.86,208.92,85001.0,198.3995,198.447,198.2287,198.2856,85001.0
2019-12-16 14:25:00,208.93,208.96,208.56,208.79,65611.0,198.2951,198.3236,197.944,198.1622,65611.0
2019-12-16 14:30:00,208.8,208.88,208.68,208.75,63776.0,198.1717,198.2477,198.0578,198.1243,63776.0
2019-12-16 14:35:00,208.75,208.79,208.6,208.79,111419.0,198.1243,198.1622,197.9819,198.1622,111419.0
2019-12-16 14:40:00,208.77,208.83,208.22,208.23,121626.0,198.1433,198.2002,197.6213,197.6307,121626.0
2019-12-16 14:45:00,208.23,208.31,208.13,208.23,90948.0,197.6307,197.7067,197.5358,197.6307,90948.0
2019-12-16 14:50:00,208.22,208.57,208.18,208.55,81161.0,197.6213,197.9534,197.5833,197.9345,81161.0
2019-12-16 14:55:00,208.54,208.67,208.53,208.61,90816.0,197.925,198.0484,197.9155,197.9914,90816.0
2019-12-16 15:00:00,208.6,208.6,208.54,208.59,79024.0,197.9819,197.9819,197.925,197.9724,79024.0
2019-12-16 15:05:00,208.58,208.6,208.48,208.55,106619.0,197.9629,197.9819,197.868,197.9345,106619.0
2019-12-16 15:10:00,208.55,208.58,208.46,208.56,124425.0,197.9345,197.9629,197.849,197.944,124425.0
2019-12-16 15:15:00,208.55,208.58,208.18,208.19,80760.0,197.9345,197.9629,197.5833,197.5928,80760.0
2019-12-16 15:20:00,208.19,208.25,208.05,208.17,94144.0,197.5928,197.6497,197.4599,197.5738,94144.0
2019-12-16 15:25:00,208.17,208.19,207.95,207.98,74702.0,197.5738,197.5928,197.365,197.3935,74702.0
2019-12-16 15:30:00,207.97,208.0,207.75,207.92,145048.0,197.384,197.4125,197.1752,197.3365,145048.0
2019-12-16 15:35:00,207.91,207.98,207.59,207.69,161928.0,197.327,197.3935,197.0233,197.1182,161928.0
2019-12-16 15:40:00,207.69,207.7,207.46,207.5,167881.0,197.1182,197.1277,196.8999,196.9379,167881.0
2019-12-16 15:45:00,207.49,207.5,207.29,207.49,184701.0,196.9284,196.9379,196.7386,196.9284,184701.0
2019-12-16 15:50:00,207.5,207.64,207.3,207.3,249600.0,196.9379,197.0708,196.7481,196.7481,249600.0
2019-12-16 15:55:00,207.3,207.42,206.94,206.99,842570.0,196.7481,196.862,196.4064,196.4539,842570.0
2019-12-17 09:30:00,208.69,208.87,208.08,208.19,607147.0,198.0673,198.2382,197.4884,197.5928,607147.0
2019-12-17 09:35:00,208.21,208.3,207.67,208.14,311873.0,197.6118,197.6972,197.0993,197.5453,311873.0
2019-12-17 09:40:00,208.15,208.22,206.98,207.16,277060.0,197.5548,197.6213,196.4444,196.6152,277060.0
2019-12-17 09:45:00,207.14,207.55,207.09,207.17,241323.0,196.5962,196.9854,196.5488,196.6247,241323.0
2019-12-17 09:50:00,207.17,207.17,206.82,207.0,293310.0,196.6247,196.6247,196.2925,196.4634,293310.0
2019-12-17 09:55:00,207.0,207.18,206.83,207.15,234316.0,196.4634,196.6342,196.302,196.6057,234316.0
2019-12-17 10:00:00,207.13,207.61,207.08,207.6,187383.0,196.5867,197.0423,196.5393,197.0328,187383.0
2019-12-17 10:05:00,207.61,207.69,207.39,207.61,144887.0,197.0423,197.1182,196.8335,197.0423,144887.0
2019-12-17 10:10:00,207.59,207.77,207.43,207.71,113714.0,197.0233,197.1942,196.8715,197.1372,113714.0
2019-12-17 10:15:00,207.71,207.91,207.61,207.7,183070.0,197.1372,197.327,197.0423,197.1277,183070.0
2019-12-17 10:20:00,207.7,207.72,207.41,207.63,118481.0,197.1277,197.1467,196.8525,197.0613,118481.0
2019-12-17 10:25:00,207.62,207.87,207.6,207.64,82398.0,197.0518,197.2891,197.0328,197.0708,82398.0
2019-12-17 10:30:00,207.66,207.75,207.54,207.61,81777.0,197.0898,197.1752,196.9759,197.0423,81777.0
2019-12-17 10:35:00,207.61,207.73,207.45,207.57,80578.0,197.0423,197.1562,196.8905,197.0043,80578.0
2019-12-17 10:40:00,207.57,207.61,207.44,207.48,78935.0,197.0043,197.0423,196.881,196.9189,78935.0
2019-12-17 10:45:00,207.49,207.74,207.21,207.69,90679.0,196.9284,197.1657,196.6627,197.1182,90679.0
2019-12-17 10:50:00,207.71,208.13,207.61,208.11,91894.0,197.1372,197.5358,197.0423,197.5169,91894.0
2019-12-17 10:55:00,208.12,208.2,207.97,208.0,115987.0,197.5263,197.6023,197.384,197.4125,115987.0
2019-12-17 11:00:00,207.98,208.13,207.84,207.86,116413.0,197.3935,197.5358,197.2606,197.2796,116413.0
2019-12-17 11:05:00,207.84,207.86,207.5,207.54,84160.0,197.2606,197.2796,196.9379,196.9759,84160.0
2019-12-17 11:10:00,207.55,207.55,207.16,207.26,76341.0,196.9854,196.9854,196.6152,196.7101,76341.0
2019-12-17 11:15:00,207.29,207.66,207.28,207.56,83999.0,196.7386,197.0898,196.7291,196.9949,83999.0
2019-12-17 11:20:00,207.55,207.59,207.42,207.48,58829.0,196.9854,197.0233,196.862,196.9189,58829.0
2019-12-17 11:25:00,207.48,207.63,207.44,207.6,73878.0,196.9189,197.0613,196.881,197.0328,73878.0
2019-12-17 11:30:00,207.62,207.85,207.6,207.85,88109.0,197.0518,197.2701,197.0328,197.2701,88109.0
2019-12-17 11:35:00,207.86,208.0,207.76,207.84,89351.0,197.2796,197.4125,197.1847,197.2606,89351.0
2019-12-17 11:40:00,207.84,207.9,207.56,207.62,81326.0,197.2606,197.3175,196.9949,197.0518,81326.0
2019-12-17 11:45:00,207.62,207.7,207.55,207.63,46689.0,197.0518,197.1277,196.9854,197.0613,46689.0
2019-12-17 11:50:00,207.63,207.82,207.61,207.73,58739.0,197.0613,197.2416,197.0423,197.1562,58739.0
2019-12-17 11:55:00,207.75,207.76,207.61,207.64,61928.0,197.1752,197.1847,197.0423,197.0708,61928.0
2019-12-17 12:00:00,207.65,207.65,207.52,207.61,57863.0,197.0803,197.0803,196.9569,197.0423,57863.0
2019-12-17 12:05:00,207.6,207.67,207.47,207.48,53521.0,197.0328,197.0993,196.9094,196.9189,53521.0
2019-12-17 12:10:00,207.49,207.6,207.46,207.54,39835.0,196.9284,197.0328,196.8999,196.9759,39835.0
2019-12-17 12:15:00,207.54,207.69,207.5,207.66,43417.0,196.9759,197.1182,196.9379,197.0898,43417.0
2019-12-17 12:20:00,207.65,207.66,207.45,207.48,52052.0,197.0803,197.0898,196.8905,196.9189,52052.0
2019-12-17 12:25:00,207.49,207.74,207.49,207.69,48206.0,196.9284,197.1657,196.9284,197.1182,48206.0
2019-12-17 12:30:00,207.68,207.73,207.55,207.64,43411.0,197.1087,197.1562,196.9854,197.0708,43411.0
2019-12-17 12:35:00,207.63,207.65,207.53,207.65,41487.0,197.0613,197.0803,196.9664,197.0803,41487.0
2019-12-17 12:40:00,207.64,207.68,207.54,207.59,43827.0,197.0708,197.1087,196.9759,197.0233,43827.0
2019-12-17 12:45:00,207.6,207.6,207.36,207.41,53767.0,197.0328,197.0328,196.805,196.8525,53767.0
2019-12-17 12:50:00,207.41,207.41,207.23,207.39,50529.0,196.8525,196.8525,196.6817,196.8335,50529.0
2019-12-17 12:55:00,207.39,207.47,207.28,207.47,54848.0,196.8335,196.9094,196.7291,196.9094,54848.0
2019-12-17 13:00:00,207.46,207.48,207.26,207.3,47451.0,196.8999,196.9189,196.7101,196.7481,47451.0
2019-12-17 13:05:00,207.3,207.31,207.13,207.21,66503.0,196.7481,196.7576,196.5867,196.6627,66503.0
2019-12-17 13:10:00,207.2,207.29,207.17,207.25,83230.0,196.6532,196.7386,196.6247,196.7006,83230.0
2019-12-17 13:15:00,207.25,207.47,207.25,207.37,48337.0,196.7006,196.9094,196.7006,196.8145,48337.0
2019-12-17 13:20:00,207.36,207.42,207.29,207.41,47174.0,196.805,196.862,196.7386,196.8525,47174.0
2019-12-17 13:25:00,207.41,207.42,207.25,207.29,89725.0,196.8525,196.862,196.7006,196.7386,89725.0
2019-12-17 13:30:00,207.32,207.43,207.25,207.4,66475.0,196.7671,196.8715,196.7006,196.843,66475.0
2019-12-17 13:35:00,207.4,207.45,207.36,207.43,37399.0,196.843,196.8905,196.805,196.8715,37399.0
2019-12-17 13:40:00,207.44,207.6,207.38,207.53,46035.0,196.881,197.0328,196.824,196.9664,46035.0
2019-12-17 13:45:00,207.52,207.55,207.25,207.35,60484.0,196.9569,196.9854,196.7006,196.7955,60484.0
2019-12-17 13:50:00,207.36,207.37,207.21,207.32,49632.0,196.805,196.8145,196.6627,196.7671,49632.0
2019-12-17 13:55:00,207.32,207.48,207.31,207.47,75730.0,196.7671,196.9189,196.7576,196.9094,75730.0
2019-12-17 14:00:00,207.47,207.48,207.27,207.36,78520.0,196.9094,196.9189,196.7196,196.805,78520.0
2019-12-17 14:05:00,207.36,207.41,207.31,207.37,44981.0,196.805,196.8525,196.7576,196.8145,44981.0
2019-12-17 14:10:00,207.36,207.46,207.36,207.4,45996.0,196.805,196.8999,196.805,196.843,45996.0
2019-12-17 14:15:00,207.39,207.39,207.2,207.28,88377.0,196.8335,196.8335,196.6532,196.7291,88377.0
2019-12-17 14:20:00,207.29,207.53,207.25,207.52,70822.0,196.7386,196.9664,196.7006,196.9569,70822.0
2019-12-17 14:25:00,207.52,207.63,207.47,207.6,72508.0,196.9569,197.0613,196.9094,197.0328,72508.0
2019-12-17 14:30:00,207.6,207.9,207.59,207.88,126263.0,197.0328,197.3175,197.0233,197.2986,126263.0
2019-12-17 14:35:00,207.89,207.94,207.81,207.88,101563.0,197.3081,197.3555,197.2321,197.2986,101563.0
2019-12-17 14:40:00,207.89,208.04,207.87,208.01,117500.0,197.3081,197.4504,197.2891,197.4219,117500.0
2019-12-17 14:45:00,208.0,208.04,207.76,207.86,57100.0,197.4125,197.4504,197.1847,197.2796,57100.0
2019-12-17 14:50:00,207.83,207.87,207.74,207.78,67529.0,197.2511,197.2891,197.1657,197.2037,67529.0
2019-12-17 14:55:00,207.8,207.93,207.76,207.8,64328.0,197.2226,197.346,197.1847,197.2226,64328.0
2019-12-17 15:00:00,207.79,207.87,207.71,207.82,64676.0,197.2131,197.2891,197.1372,197.2416,64676.0
2019-12-17 15:05:00,207.82,208.0,207.79,207.96,70924.0,197.2416,197.4125,197.2131,197.3745,70924.0
2019-12-17 15:10:00,207.96,207.97,207.83,207.84,54245.0,197.3745,197.384,197.2511,197.2606,54245.0
2019-12-17 15:15:00,207.84,207.96,207.77,207.96,68544.0,197.2606,197.3745,197.1942,197.3745,68544.0
2019-12-17 15:20:00,207.95,207.98,207.82,207.9,65883.0,197.365,197.3935,197.2416,197.3175,65883.0
2019-12-17 15:25:00,207.9,207.91,207.72,207.77,70695.0,197.3175,197.327,197.1467,197.1942,70695.0
2019-12-17 15:30:00,207.77,207.88,207.72,207.81,79530.0,197.1942,197.2986,197.1467,197.2321,79530.0
2019-12-17 15:35:00,207.81,207.91,207.75,207.87,79196.0,197.2321,197.327,197.1752,197.2891,79196.0
2019-12-17 15:40:00,207.88,207.9,207.7,207.75,99454.0,197.2986,197.3175,197.1277,197.1752,99454.0
2019-12-17 15:45:00,207.75,207.8,207.61,207.73,128586.0,197.1752,197.2226,197.0423,197.1562,128586.0
2019-12-17 15:50:00,207.72,207.85,207.49,207.67,225686.0,197.1467,197.2701,196.9284,197.0993,225686.0
2019-12-17 15:55:00,207.66,208.18,207.65,208.17,549476.0,197.0898,197.5833,197.0803,197.5738,549476.0
2019-12-18 09:30:00,208.53,209.23,208.04,209.18,810693.0,197.9155,198.5798,197.4504,198.5324,810693.0
2019-12-18 09:35:00,209.18,209.46,209.02,209.17,293762.0,198.5324,198.7981,198.3805,198.5229,293762.0
2019-12-18 09:40:00,209.18,209.45,208.74,209.39,184843.0,198.5324,198.7886,198.1148,198.7317,184843.0
2019-12-18 09:45:00,209.41,209.58,209.12,209.35,227679.0,198.7507,198.912,198.4754,198.6937,227679.0
2019-12-18 09:50:00,209.35,209.35,208.95,209.15,147396.0,198.6937,198.6937,198.3141,198.5039,147396.0
2019-12-18 09:55:00,209.15,209.83,208.78,209.24,191259.0,198.5039,199.1493,198.1528,198.5893,191259.0
2019-12-18 10:00:00,209.16,209.35,208.88,209.22,156787.0,198.5134,198.6937,198.2477,198.5704,156787.0
2019-12-18 10:05:00,209.22,209.58,209.14,209.57,160898.0,198.5704,198.912,198.4944,198.9025,160898.0
2019-12-18 10:10:00,209.59,209.6,209.07,209.48,180659.0,198.9215,198.931,198.428,198.8171,180659.0
2019-12-18 10:15:00,209.49,209.7,209.36,209.45,213701.0,198.8266,199.0259,198.7032,198.7886,213701.0
2019-12-18 10:20:00,209.46,209.5,209.03,209.44,160148.0,198.7981,198.8361,198.39,198.7792,160148.0
2019-12-18 10:25:00,209.44,209.5,209.32,209.45,110805.0,198.7792,198.8361,198.6653,198.7886,110805.0
2019-12-18 10:30:00,209.45,209.67,209.44,209.59,145309.0,198.7886,198.9975,198.7792,198.9215,145309.0
2019-12-18 10:35:00,209.59,209.6,209.34,209.42,107749.0,198.9215,198.931,198.6842,198.7602,107749.0
2019-12-18 10:40:00,209.41,209.5,209.31,209.38,98307.0,198.7507,198.8361,198.6558,198.7222,98307.0
2019-12-18 10:45:00,209.37,209.5,209.13,209.48,120607.0,198.7127,198.8361,198.4849,198.8171,120607.0
2019-12-18 10:50:00,209.49,209.56,209.31,209.47,92217.0,198.8266,198.8931,198.6558,198.8076,92217.0
2019-12-18 10:55:00,209.46,209.5,209.27,209.35,88235.0,198.7981,198.8361,198.6178,198.6937,88235.0
2019-12-18 11:00:00,209.36,209.49,209.3,209.31,69611.0,198.7032,198.8266,198.6463,198.6558,69611.0
2019-12-18 11:05:00,209.33,209.47,209.24,209.28,90273.0,198.6748,198.8076,198.5893,198.6273,90273.0
2019-12-18 11:10:00,209.28,209.47,209.17,209.4,82743.0,198.6273,198.8076,198.5229,198.7412,82743.0
2019-12-18 11:15:00,209.41,209.68,209.4,209.58,124979.0,198.7507,199.0069,198.7412,198.912,124979.0
2019-12-18 11:20:00,209.59,209.63,209.48,209.53,48257.0,198.9215,198.9595,198.8171,198.8646,48257.0
2019-12-18 11:25:00,209.51,209.52,209.25,209.3,108755.0,198.8456,198.8551,198.5988,198.6463,108755.0
2019-12-18 11:30:00,209.31,209.35,209.04,209.19,156980.0,198.6558,198.6937,198.3995,198.5419,156980.0
2019-12-18 11:35:00,209.22,209.26,209.05,209.22,82209.0,198.5704,198.6083,198.409,198.5704,82209.0
2019-12-18 11:40:00,209.21,209.31,208.98,209.24,135004.0,198.5609,198.6558,198.3426,198.5893,135004.0
2019-12-18 11:45:00,209.25,209.48,209.24,209.37,68649.0,198.5988,198.8171,198.5893,198.7127,68649.0
2019-12-18 11:50:00,209.37,209.62,209.35,209.52,92947.0,198.7127,198.95,198.6937,198.8551,92947.0
2019-12-18 11:55:00,209.53,209.56,209.43,209.56,53975.0,198.8646,198.8931,198.7697,198.8931,53975.0
2019-12-18 12:00:00,209.54,209.55,209.4,209.47,54848.0,198.8741,198.8836,198.7412,198.8076,54848.0
2019-12-18 12:05:00,209.49,209.55,209.19,209.22,152125.0,198.8266,198.8836,198.5419,198.5704,152125.0
2019-12-18 12:10:00,209.2,209.37,209.18,209.31,163352.0,198.5514,198.7127,198.5324,198.6558,163352.0
2019-12-18 12:15:00,209.31,209.32,209.17,209.25,117190.0,198.6558,198.6653,198.5229,198.5988,117190.0
2019-12-18 12:20:00,209.29,209.38,209.21,209.28,79773.0,198.6368,198.7222,198.5609,198.6273,79773.0
2019-12-18 12:25:00,209.29,209.37,209.19,209.19,75007.0,198.6368,198.7127,198.5419,198.5419,75007.0
2019-12-18 12:30:00,209.19,209.27,209.07,209.17,75294.0,198.5419,198.6178,198.428,198.5229,75294.0
2019-12-18 12:35:00,209.16,209.42,209.09,209.28,84428.0,198.5134,198.7602,198.447,198.6273,84428.0
2019-12-18 12:40:00,209.27,209.31,209.14,209.25,86513.0,198.6178,198.6558,198.4944,198.5988,86513.0
2019-12-18 12:45:00,209.25,209.49,209.18,209.49,76031.0,198.5988,198.8266,198.5324,198.8266,76031.0
2019-12-18 12:50:00,209.49,209.54,209.22,209.24,165855.0,198.8266,198.8741,198.5704,198.5893,165855.0
2019-12-18 12:55:00,209.23,209.37,209.2,209.33,145420.0,198.5798,198.7127,198.5514,198.6748,145420.0
2019-12-18 13:00:00,209.34,209.54,209.21,209.53,117875.0,198.6842,198.8741,198.5609,198.8646,117875.0
2019-12-18 13:05:00,209.54,209.54,209.39,209.54,40163.0,198.8741,198.8741,198.7317,198.8741,40163.0
2019-12-18 13:10:00,209.54,209.6,209.52,209.56,45373.0,198.8741,198.931,198.8551,198.8931,45373.0
2019-12-18 13:15:00,209.56,209.72,209.54,209.62,85657.0,198.8931,199.0449,198.8741,198.95,85657.0
2019-12-18 13:20:00,209.62,209.75,209.47,209.64,118606.0,198.95,199.0734,198.8076,198.969,118606.0
2019-12-18 13:25:00,209.64,209.78,209.64,209.69,44005.0,198.969,199.1019,198.969,199.0164,44005.0
2019-12-18 13:30:00,209.69,209.76,209.65,209.68,27737.0,199.0164,199.0829,198.9785,199.0069,27737.0
2019-12-18 13:35:00,209.68,209.7,209.4,209.5,77863.0,199.0069,199.0259,198.7412,198.8361,77863.0
2019-12-18 13:40:00,209.49,209.59,209.48,209.52,59154.0,198.8266,198.9215,198.8171,198.8551,59154.0
2019-12-18 13:45:00,209.52,209.54,209.38,209.48,44254.0,198.8551,198.8741,198.7222,198.8171,44254.0
2019-12-18 13:50:00,209.48,209.58,209.44,209.57,41053.0,198.8171,198.912,198.7792,198.9025,41053.0
2019-12-18 13:55:00,209.56,209.6,209.45,209.57,33728.0,198.8931,198.931,198.7886,198.9025,33728.0
2019-12-18 14:00:00,209.58,209.69,209.52,209.61,65931.0,198.912,199.0164,198.8551,198.9405,65931.0
2019-12-18 14:05:00,209.62,209.9,209.61,209.86,86828.0,198.95,199.2157,198.9405,199.1778,86828.0
2019-12-18 14:10:00,209.88,209.92,209.79,209.87,80932.0,199.1968,199.2347,199.1113,199.1873,80932.0
2019-12-18 14:15:00,209.86,209.87,209.68,209.75,60131.0,199.1778,199.1873,199.0069,199.0734,60131.0
2019-12-18 14:20:00,209.75,209.8,209.65,209.76,48530.0,199.0734,199.1208,198.9785,199.0829,48530.0
2019-12-18 14:25:00,209.75,209.95,209.7,209.82,86121.0,199.0734,199.2632,199.0259,199.1398,86121.0
2019-12-18 14:30:00,209.82,209.89,209.72,209.89,66482.0,199.1398,199.2063,199.0449,199.2063,66482.0
2019-12-18 14:35:00,209.9,209.97,209.86,209.92,76750.0,199.2157,199.2822,199.1778,199.2347,76750.0
2019-12-18 14:40:00,209.92,209.99,209.91,209.97,63951.0,199.2347,199.3012,199.2252,199.2822,63951.0
2019-12-18 14:45:00,209.97,209.99,209.85,209.94,59437.0,199.2822,199.3012,199.1683,199.2537,59437.0
2019-12-18 14:50:00,209.94,209.97,209.85,209.92,45763.0,199.2537,199.2822,199.1683,199.2347,45763.0
2019-12-18 14:55:00,209.93,209.94,209.83,209.92,44308.0,199.2442,199.2537,199.1493,199.2347,44308.0
2019-12-18 15:00:00,209.93,209.93,209.8,209.81,32835.0,199.2442,199.2442,199.1208,199.1303,32835.0
2019-12-18 15:05:00,209.8,209.93,209.79,209.88,51301.0,199.1208,199.2442,199.1113,199.1968,51301.0
2019-12-18 15:10:00,209.87,209.88,209.57,209.65,87120.0,199.1873,199.1968,198.9025,198.9785,87120.0
2019-12-18 15:15:00,209.66,209.83,209.66,209.77,41486.0,198.988,199.1493,198.988,199.0924,41486.0
2019-12-18 15:20:00,209.76,209.8,209.73,209.77,39556.0,199.0829,199.1208,199.0544,199.0924,39556.0
2019-12-18 15:25:00,209.77,209.82,209.63,209.71,61044.0,199.0924,199.1398,198.9595,199.0354,61044.0
2019-12-18 15:30:00,209.71,209.75,209.58,209.68,77657.0,199.0354,199.0734,198.912,199.0069,77657.0
2019-12-18 15:35:00,209.68,209.73,209.58,209.64,92144.0,199.0069,199.0544,198.912,198.969,92144.0
2019-12-18 15:40:00,209.63,209.73,209.6,209.65,115965.0,198.9595,199.0544,198.931,198.9785,115965.0
2019-12-18 15:45:00,209.65,209.92,209.65,209.91,118245.0,198.9785,199.2347,198.9785,199.2252,118245.0
2019-12-18 15:50:00,209.9,209.93,209.74,209.75,177237.0,199.2157,199.2442,199.0639,199.0734,177237.0
2019-12-18 15:55:00,209.76,210.01,209.76,209.99,700811.0,199.0829,199.3201,199.0829,199.3012,700811.0
2019-12-19 09:30:00,209.61,209.8,209.25,209.33,421205.0,198.9405,199.1208,198.5988,198.6748,421205.0
2019-12-19 09:35:00,209.34,209.86,209.23,209.72,229454.0,198.6842,199.1778,198.5798,199.0449,229454.0
2019-12-19 09:40:00,209.69,209.85,209.51,209.81,140313.0,199.0164,199.1683,198.8456,199.1303,140313.0
2019-12-19 09:45:00,209.79,209.83,209.56,209.75,137506.0,199.1113,199.1493,198.8931,199.0734,137506.0
2019-12-19 09:50:00,209.78,209.9,209.7,209.78,121424.0,199.1019,199.2157,199.0259,199.1019,121424.0
2019-12-19 09:55:00,209.76,209.87,209.65,209.8,104315.0,199.0829,199.1873,198.9785,199.1208,104315.0
2019-12-19 10:00:00,209.81,209.89,209.6,209.71,121078.0,199.1303,199.2063,198.931,199.0354,121078.0
2019-12-19 10:05:00,209.69,209.88,209.6,209.84,127758.0,199.0164,199.1968,198.931,199.1588,127758.0
2019-12-19 10:10:00,209.84,210.48,209.83,210.35,282193.0,199.1588,199.7662,199.1493,199.6428,282193.0
2019-12-19 10:15:00,210.33,210.6,210.25,210.46,143323.0,199.6239,199.8801,199.5479,199.7472,143323.0
2019-12-19 10:20:00,210.45,210.69,210.31,210.55,155364.0,199.7377,199.9655,199.6049,199.8327,155364.0
2019-12-19 10:25:00,210.54,210.78,210.44,210.66,164339.0,199.8232,200.051,199.7283,199.9371,164339.0
2019-12-19 10:30:00,210.67,210.71,210.29,210.46,142887.0,199.9465,199.9845,199.5859,199.7472,142887.0
2019-12-19 10:35:00,210.46,210.61,210.38,210.41,83461.0,199.7472,199.8896,199.6713,199.6998,83461.0
2019-12-19 10:40:00,210.43,210.56,210.25,210.47,118053.0,199.7188,199.8421,199.5479,199.7567,118053.0
2019-12-19 10:45:00,210.46,210.65,210.39,210.41,95040.0,199.7472,199.9276,199.6808,199.6998,95040.0
2019-12-19 10:50:00,210.42,210.5,210.31,210.4,97539.0,199.7093,199.7852,199.6049,199.6903,97539.0
2019-12-19 10:55:00,210.4,210.47,210.39,210.41,66033.0,199.6903,199.7567,199.6808,199.6998,66033.0
2019-12-19 11:00:00,210.43,210.7,210.37,210.61,100316.0,199.7188,199.975,199.6618,199.8896,100316.0
2019-12-19 11:05:00,210.61,210.7,210.49,210.59,78497.0,199.8896,199.975,199.7757,199.8706,78497.0
2019-12-19 11:10:00,210.6,210.64,210.44,210.53,69650.0,199.8801,199.9181,199.7283,199.8137,69650.0
2019-12-19 11:15:00,210.52,210.75,210.52,210.74,77456.0,199.8042,200.0225,199.8042,200.013,77456.0
2019-12-19 11:20:00,210.73,210.92,210.69,210.91,113124.0,200.0035,200.1838,199.9655,200.1743,113124.0
2019-12-19 11:25:00,210.9,211.19,210.89,211.16,169156.0,200.1648,200.4401,200.1554,200.4116,169156.0
2019-12-19 11:30:00,211.17,211.19,210.93,211.15,107849.0,200.4211,200.4401,200.1933,200.4021,107849.0
2019-12-19 11:35:00,211.15,211.37,211.15,211.27,134346.0,200.4021,200.6109,200.4021,200.516,134346.0
2019-12-19 11:40:00,211.27,211.28,210.95,211.01,95191.0,200.516,200.5255,200.2123,200.2692,95191.0
2019-12-19 11:45:00,211.01,211.12,210.95,211.07,61602.0,200.2692,200.3736,200.2123,200.3262,61602.0
2019-12-19 11:50:00,211.06,211.17,211.05,211.08,52342.0,200.3167,200.4211,200.3072,200.3357,52342.0
2019-12-19 11:55:00,211.09,211.11,210.95,211.02,75634.0,200.3452,200.3642,200.2123,200.2787,75634.0
2019-12-19 12:00:00,211.03,211.05,210.85,210.89,48260.0,200.2882,200.3072,200.1174,200.1554,48260.0
2019-12-19 12:05:00,210.89,210.9,210.7,210.87,75962.0,200.1554,200.1648,199.975,200.1364,75962.0
2019-12-19 12:10:00,210.87,210.88,210.66,210.71,83232.0,200.1364,200.1459,199.9371,199.9845,83232.0
2019-12-19 12:15:00,210.71,210.74,210.61,210.66,60780.0,199.9845,200.013,199.8896,199.9371,60780.0
2019-12-19 12:20:00,210.66,210.78,210.61,210.63,60257.0,199.9371,200.051,199.8896,199.9086,60257.0
2019-12-19 12:25:00,210.64,210.9,210.33,210.34,136045.0,199.9181,200.1648,199.6239,199.6333,136045.0
2019-12-19 12:30:00,210.35,210.35,210.06,210.06,78326.0,199.6428,199.6428,199.3676,199.3676,78326.0
2019-12-19 12:35:00,210.06,210.3,210.03,210.24,53928.0,199.3676,199.5954,199.3391,199.5384,53928.0
2019-12-19 12:40:00,210.26,210.26,210.11,210.13,43011.0,199.5574,199.5574,199.4151,199.434,43011.0
2019-12-19 12:45:00,210.12,210.13,209.93,210.04,79597.0,199.4245,199.434,199.2442,199.3486,79597.0
2019-12-19 12:50:00,210.03,210.11,209.9,209.9,46457.0,199.3391,199.4151,199.2157,199.2157,46457.0
2019-12-19 12:55:00,209.9,209.98,209.81,209.93,55209.0,199.2157,199.2917,199.1303,199.2442,55209.0
2019-12-19 13:00:00,209.96,209.98,209.75,209.81,106574.0,199.2727,199.2917,199.0734,199.1303,106574.0
2019-12-19 13:05:00,209.8,209.93,209.7,209.73,47799.0,199.1208,199.2442,199.0259,199.0544,47799.0
2019-12-19 13:10:00,209.75,210.15,209.75,210.12,108247.0,199.0734,199.453,199.0734,199.4245,108247.0
2019-12-19 13:15:00,210.12,210.33,210.04,210.29,83842.0,199.4245,199.6239,199.3486,199.5859,83842.0
2019-12-19 13:20:00,210.29,210.51,210.25,210.4,90066.0,199.5859,199.7947,199.5479,199.6903,90066.0
2019-12-19 13:25:00,210.4,210.5,210.33,210.47,43052.0,199.6903,199.7852,199.6239,199.7567,43052.0
2019-12-19 13:30:00,210.45,210.59,210.41,210.52,51575.0,199.7377,199.8706,199.6998,199.8042,51575.0
2019-12-19 13:35:00,210.52,210.62,210.42,210.48,57870.0,199.8042,199.8991,199.7093,199.7662,57870.0
2019-12-19 13:40:00,210.47,210.63,210.46,210.51,43228.0,199.7567,199.9086,199.7472,199.7947,43228.0
2019-12-19 13:45:00,210.51,210.64,210.46,210.63,62029.0,199.7947,199.9181,199.7472,199.9086,62029.0
2019-12-19 13:50:00,210.62,210.62,210.47,210.49,27301.0,199.8991,199.8991,199.7567,199.7757,27301.0
2019-12-19 13:55:00,210.49,210.6,210.49,210.58,22915.0,199.7757,199.8801,199.7757,199.8611,22915.0
2019-12-19 14:00:00,210.58,210.84,210.58,210.72,74002.0,199.8611,200.1079,199.8611,199.994,74002.0
2019-12-19 14:05:00,210.72,210.88,210.69,210.75,46464.0,199.994,200.1459,199.9655,200.0225,46464.0
2019-12-19 14:10:00,210.75,210.81,210.57,210.79,47574.0,200.0225,200.0794,199.8516,200.0604,47574.0
2019-12-19 14:15:00,210.78,210.78,210.54,210.61,58704.0,200.051,200.051,199.8232,199.8896,58704.0
2019-12-19 14:20:00,210.6,210.65,210.52,210.52,48934.0,199.8801,199.9276,199.8042,199.8042,48934.0
2019-12-19 14:25:00,210.53,210.69,210.52,210.57,33304.0,199.8137,199.9655,199.8042,199.8516,33304.0
2019-12-19 14:30:00,210.57,210.68,210.52,210.57,42896.0,199.8516,199.956,199.8042,199.8516,42896.0
2019-12-19 14:35:00,210.58,210.71,210.54,210.65,25720.0,199.8611,199.9845,199.8232,199.9276,25720.0
2019-12-19 14:40:00,210.64,210.85,210.6,210.77,53674.0,199.9181,200.1174,199.8801,200.0415,53674.0
2019-12-19 14:45:00,210.78,210.88,210.61,210.67,40678.0,200.051,200.1459,199.8896,199.9465,40678.0
2019-12-19 14:50:00,210.66,210.81,210.58,210.59,43219.0,199.9371,200.0794,199.8611,199.8706,43219.0
2019-12-19 14:55:00,210.59,210.7,210.51,210.57,48225.0,199.8706,199.975,199.7947,199.8516,48225.0
2019-12-19 15:00:00,210.56,210.75,210.53,210.6,49153.0,199.8421,200.0225,199.8137,199.8801,49153.0
2019-12-19 15:05:00,210.59,210.61,210.5,210.52,68763.0,199.8706,199.8896,199.7852,199.8042,68763.0
2019-12-19 15:10:00,210.53,210.75,210.51,210.75,56387.0,199.8137,200.0225,199.7947,200.0225,56387.0
2019-12-19 15:15:00,210.76,210.88,210.71,210.87,75030.0,200.032,200.1459,199.9845,200.1364,75030.0
2019-12-19 15:20:00,210.87,210.9,210.79,210.79,54849.0,200.1364,200.1648,200.0604,200.0604,54849.0
2019-12-19 15:25:00,210.77,210.81,210.53,210.53,69802.0,200.0415,200.0794,199.8137,199.8137,69802.0
2019-12-19 15:30:00,210.54,210.54,210.0,210.14,178002.0,199.8232,199.8232,199.3107,199.4435,178002.0
2019-12-19 15:35:00,210.13,210.14,209.93,209.97,117613.0,199.434,199.4435,199.2442,199.2822,117613.0
2019-12-19 15:40:00,209.97,210.33,209.96,210.33,145762.0,199.2822,199.6239,199.2727,199.6239,145762.0
2019-12-19 15:45:00,210.31,210.35,210.07,210.08,130324.0,199.6049,199.6428,199.3771,199.3866,130324.0
2019-12-19 15:50:00,210.07,210.15,209.95,210.08,242543.0,199.3771,199.453,199.2632,199.3866,242543.0
2019-12-19 15:55:00,210.07,210.09,209.93,210.01,379788.0,199.3771,199.3961,199.2442,199.3201,379788.0
2019-12-20 09:30:00,211.35,211.58,210.7,211.4,553905.0,200.5919,200.8102,199.975,200.6394,553905.0
2019-12-20 09:35:00,211.41,211.55,210.87,210.97,254068.0,200.6489,200.7818,200.1364,200.2313,254068.0
2019-12-20 09:40:00,210.98,211.05,210.78,211.02,135317.0,200.2408,200.3072,200.051,200.2787,135317.0
2019-12-20 09:45:00,211.0,211.31,210.91,210.98,184053.0,200.2598,200.554,200.1743,200.2408,184053.0
2019-12-20 09:50:00,210.97,211.16,210.87,211.01,159219.0,200.2313,200.4116,200.1364,200.2692,159219.0
2019-12-20 09:55:00,211.0,211.15,210.83,210.99,133943.0,200.2598,200.4021,200.0984,200.2503,133943.0
2019-12-20 10:00:00,210.99,211.03,210.42,210.8,187322.0,200.2503,200.2882,199.7093,200.0699,187322.0
2019-12-20 10:05:00,210.78,210.92,210.61,210.78,122245.0,200.051,200.1838,199.8896,200.051,122245.0
2019-12-20 10:10:00,210.81,211.02,210.78,210.93,93863.0,200.0794,200.2787,200.051,200.1933,93863.0
2019-12-20 10:15:00,210.91,211.03,210.72,210.98,108579.0,200.1743,200.2882,199.994,200.2408,108579.0
2019-12-20 10:20:00,210.96,211.15,210.92,211.06,114632.0,200.2218,200.4021,200.1838,200.3167,114632.0
2019-12-20 10:25:00,211.08,211.43,211.08,211.42,122346.0,200.3357,200.6679,200.3357,200.6584,122346.0
2019-12-20 10:30:00,211.43,211.49,211.3,211.44,122450.0,200.6679,200.7248,200.5445,200.6774,122450.0
2019-12-20 10:35:00,211.45,211.67,211.37,211.53,186166.0,200.6868,200.8956,200.6109,200.7628,186166.0
2019-12-20 10:40:00,211.52,211.82,211.47,211.75,181306.0,200.7533,201.038,200.7058,200.9716,181306.0
2019-12-20 10:45:00,211.75,211.88,211.7,211.83,102304.0,200.9716,201.095,200.9241,201.0475,102304.0
2019-12-20 10:50:00,211.83,211.93,211.61,211.91,111717.0,201.0475,201.1424,200.8387,201.1234,111717.0
2019-12-20 10:55:00,211.91,212.2,211.9,212.17,259630.0,201.1234,201.3987,201.1139,201.3702,259630.0
2019-12-20 11:00:00,212.16,212.33,212.01,212.21,208180.0,201.3607,201.5221,201.2183,201.4082,208180.0
2019-12-20 11:05:00,212.22,212.25,212.01,212.06,117533.0,201.4177,201.4461,201.2183,201.2658,117533.0
2019-12-20 11:10:00,212.07,212.42,212.07,212.4,80066.0,201.2753,201.6075,201.2753,201.5885,80066.0
2019-12-20 11:15:00,212.39,212.75,212.33,212.6,179663.0,201.579,201.9207,201.5221,201.7783,179663.0
2019-12-20 11:20:00,212.6,212.62,212.4,212.45,68751.0,201.7783,201.7973,201.5885,201.6359,68751.0
2019-12-20 11:25:00,212.46,212.66,212.42,212.64,83400.0,201.6454,201.8353,201.6075,201.8163,83400.0
2019-12-20 11:30:00,212.64,212.89,212.57,212.85,135730.0,201.8163,202.0535,201.7498,202.0156,135730.0
2019-12-20 11:35:00,212.86,212.93,212.69,212.8,97076.0,202.0251,202.0915,201.8637,201.9681,97076.0
2019-12-20 11:40:00,212.8,212.83,212.65,212.78,110717.0,201.9681,201.9966,201.8258,201.9491,110717.0
2019-12-20 11:45:00,212.78,212.91,212.71,212.81,105508.0,201.9491,202.0725,201.8827,201.9776,105508.0
2019-12-20 11:50:00,212.81,212.91,212.68,212.8,156351.0,201.9776,202.0725,201.8542,201.9681,156351.0
2019-12-20 11:55:00,212.81,212.84,212.63,212.73,80379.0,201.9776,202.0061,201.8068,201.9017,80379.0
2019-12-20 12:00:00,212.72,212.78,212.53,212.55,58741.0,201.8922,201.9491,201.7119,201.7309,58741.0
2019-12-20 12:05:00,212.55,212.67,212.38,212.46,166550.0,201.7309,201.8447,201.5695,201.6454,166550.0
2019-12-20 12:10:00,212.47,212.61,212.34,212.6,114191.0,201.6549,201.7878,201.5315,201.7783,114191.0
2019-12-20 12:15:00,212.61,212.93,212.52,212.88,98689.0,201.7878,202.0915,201.7024,202.0441,98689.0
2019-12-20 12:20:00,212.88,213.14,212.88,213.13,127453.0,202.0441,202.2908,202.0441,202.2813,127453.0
2019-12-20 12:25:00,213.14,213.2,213.04,213.14,95668.0,202.2908,202.3478,202.1959,202.2908,95668.0
2019-12-20 12:30:00,213.15,213.17,213.06,213.14,66671.0,202.3003,202.3193,202.2149,202.2908,66671.0
2019-12-20 12:35:00,213.14,213.18,213.02,213.06,87225.0,202.2908,202.3288,202.1769,202.2149,87225.0
2019-12-20 12:40:00,213.05,213.47,213.04,213.28,110292.0,202.2054,202.604,202.1959,202.4237,110292.0
2019-12-20 12:45:00,213.29,213.4,213.28,213.39,62757.0,202.4332,202.5376,202.4237,202.5281,62757.0
2019-12-20 12:50:00,213.38,213.48,213.25,213.29,117717.0,202.5186,202.6135,202.3952,202.4332,117717.0
2019-12-20 12:55:00,213.28,213.31,213.02,213.13,77696.0,202.4237,202.4522,202.1769,202.2813,77696.0
2019-12-20 13:00:00,213.13,213.39,213.05,213.34,47402.0,202.2813,202.5281,202.2054,202.4806,47402.0
2019-12-20 13:05:00,213.34,213.36,213.15,213.28,65135.0,202.4806,202.4996,202.3003,202.4237,65135.0
2019-12-20 13:10:00,213.28,213.39,213.18,213.3,53524.0,202.4237,202.5281,202.3288,202.4427,53524.0
2019-12-20 13:15:00,213.31,213.44,213.21,213.43,54290.0,202.4522,202.5756,202.3573,202.5661,54290.0
2019-12-20 13:20:00,213.43,213.57,213.39,213.46,101135.0,202.5661,202.6989,202.5281,202.5945,101135.0
2019-12-20 13:25:00,213.47,213.67,213.44,213.56,88071.0,202.604,202.7938,202.5756,202.6894,88071.0
2019-12-20 13:30:00,213.56,213.8,213.5,213.69,98674.0,202.6894,202.9172,202.6325,202.8128,98674.0
2019-12-20 13:35:00,213.69,213.96,213.66,213.95,95854.0,202.8128,203.0691,202.7844,203.0596,95854.0
2019-12-20 13:40:00,213.96,213.98,213.64,213.65,132193.0,203.0691,203.0881,202.7654,202.7749,132193.0
2019-12-20 13:45:00,213.67,213.77,213.52,213.72,90155.0,202.7938,202.8888,202.6515,202.8413,90155.0
2019-12-20 13:50:00,213.74,213.81,213.66,213.68,69837.0,202.8603,202.9267,202.7844,202.8033,69837.0
2019-12-20 13:55:00,213.66,213.73,213.59,213.66,99983.0,202.7844,202.8508,202.7179,202.7844,99983.0
2019-12-20 14:00:00,213.66,213.77,213.51,213.6,92870.0,202.7844,202.8888,202.642,202.7274,92870.0
2019-12-20 14:05:00,213.6,213.68,213.46,213.67,66296.0,202.7274,202.8033,202.5945,202.7938,66296.0
2019-12-20 14:10:00,213.68,213.77,213.6,213.75,59197.0,202.8033,202.8888,202.7274,202.8698,59197.0
2019-12-20 14:15:00,213.75,213.84,213.71,213.8,71093.0,202.8698,202.9552,202.8318,202.9172,71093.0
2019-12-20 14:20:00,213.8,213.84,213.6,213.68,81758.0,202.9172,202.9552,202.7274,202.8033,81758.0
2019-12-20 14:25:00,213.67,213.78,213.4,213.5,84094.0,202.7938,202.8982,202.5376,202.6325,84094.0
2019-12-20 14:30:00,213.5,213.55,213.27,213.38,102935.0,202.6325,202.68,202.4142,202.5186,102935.0
2019-12-20 14:35:00,213.4,213.48,213.27,213.45,113751.0,202.5376,202.6135,202.4142,202.585,113751.0
2019-12-20 14:40:00,213.44,213.52,213.38,213.46,90623.0,202.5756,202.6515,202.5186,202.5945,90623.0
2019-12-20 14:45:00,213.46,213.53,213.34,213.43,90339.0,202.5945,202.661,202.4806,202.5661,90339.0
2019-12-20 14:50:00,213.42,213.48,213.24,213.34,69686.0,202.5566,202.6135,202.3857,202.4806,69686.0
2019-12-20 14:55:00,213.33,213.4,213.24,213.33,67481.0,202.4712,202.5376,202.3857,202.4712,67481.0
2019-12-20 15:00:00,213.32,213.34,213.14,213.18,73089.0,202.4617,202.4806,202.2908,202.3288,73089.0
2019-12-20 15:05:00,213.18,213.22,212.92,212.95,78118.0,202.3288,202.3668,202.082,202.1105,78118.0
2019-12-20 15:10:00,212.99,213.31,212.97,213.3,109558.0,202.1485,202.4522,202.1295,202.4427,109558.0
2019-12-20 15:15:00,213.3,213.46,213.25,213.38,269693.0,202.4427,202.5945,202.3952,202.5186,269693.0
2019-12-20 15:20:00,213.38,213.38,213.13,213.15,234270.0,202.5186,202.5186,202.2813,202.3003,234270.0
2019-12-20 15:25:00,213.13,213.33,212.97,213.33,184042.0,202.2813,202.4712,202.1295,202.4712,184042.0
2019-12-20 15:30:00,213.33,213.4,212.95,213.04,296227.0,202.4712,202.5376,202.1105,202.1959,296227.0
2019-12-20 15:35:00,213.04,213.09,212.78,212.92,298612.0,202.1959,202.2434,201.9491,202.082,298612.0
2019-12-20 15:40:00,212.92,213.01,212.37,212.62,326479.0,202.082,202.1674,201.56,201.7973,326479.0
2019-12-20 15:45:00,212.61,212.9,212.4,212.7,263717.0,201.7878,202.063,201.5885,201.8732,263717.0
2019-12-20 15:50:00,212.7,212.79,212.4,212.52,329182.0,201.8732,201.9586,201.5885,201.7024,329182.0
2019-12-20 15:55:00,212.53,212.54,212.1,212.36,787122.0,201.7119,201.7214,201.3038,201.5505,787122.0
2019-12-23 09:30:00,213.25,214.75,212.91,214.69,636486.0,202.3952,203.8189,202.0725,203.7619,636486.0
2019-12-23 09:35:00,214.68,214.75,213.86,214.05,287944.0,203.7524,203.8189,202.9742,203.1545,287944.0
2019-12-23 09:40:00,214.07,214.37,213.57,214.34,191671.0,203.1735,203.4582,202.6989,203.4297,191671.0
2019-12-23 09:45:00,214.36,214.78,214.27,214.67,165390.0,203.4487,203.8473,203.3633,203.7429,165390.0
2019-12-23 09:50:00,214.69,214.75,214.17,214.2,153724.0,203.7619,203.8189,203.2684,203.2969,153724.0
2019-12-23 09:55:00,214.17,214.44,214.14,214.4,186029.0,203.2684,203.5247,203.2399,203.4867,186029.0
2019-12-23 10:00:00,214.41,214.67,214.25,214.37,298603.0,203.4962,203.7429,203.3443,203.4582,298603.0
2019-12-23 10:05:00,214.38,214.38,213.56,213.76,283762.0,203.4677,203.4677,202.6894,202.8793,283762.0
2019-12-23 10:10:00,213.76,214.08,213.67,213.71,118994.0,202.8793,203.183,202.7938,202.8318,118994.0
2019-12-23 10:15:00,213.71,213.72,213.35,213.4,172246.0,202.8318,202.8413,202.4901,202.5376,172246.0
2019-12-23 10:20:00,213.4,213.75,213.21,213.68,158273.0,202.5376,202.8698,202.3573,202.8033,158273.0
2019-12-23 10:25:00,213.68,213.7,213.49,213.65,84054.0,202.8033,202.8223,202.623,202.7749,84054.0
2019-12-23 10:30:00,213.67,214.03,213.65,213.89,114357.0,202.7938,203.1355,202.7749,203.0026,114357.0
2019-12-23 10:35:00,213.89,213.94,213.73,213.86,107478.0,203.0026,203.0501,202.8508,202.9742,107478.0
2019-12-23 10:40:00,213.86,214.03,213.83,213.98,73870.0,202.9742,203.1355,202.9457,203.0881,73870.0
2019-12-23 10:45:00,213.98,214.19,213.78,214.15,82796.0,203.0881,203.2874,202.8982,203.2494,82796.0
2019-12-23 10:50:00,214.14,214.2,214.01,214.18,65576.0,203.2399,203.2969,203.1165,203.2779,65576.0
2019-12-23 10:55:00,214.18,214.27,213.96,214.21,65283.0,203.2779,203.3633,203.0691,203.3064,65283.0
2019-12-23 11:00:00,214.2,214.38,214.14,214.26,86491.0,203.2969,203.4677,203.2399,203.3538,86491.0
2019-12-23 11:05:00,214.27,214.3,214.03,214.04,70247.0,203.3633,203.3918,203.1355,203.145,70247.0
2019-12-23 11:10:00,214.03,214.38,213.96,214.38,100488.0,203.1355,203.4677,203.0691,203.4677,100488.0
2019-12-23 11:15:00,214.38,214.44,214.23,214.41,87345.0,203.4677,203.5247,203.3253,203.4962,87345.0
2019-12-23 11:20:00,214.41,214.49,214.31,214.41,45346.0,203.4962,203.5721,203.4013,203.4962,45346.0
2019-12-23 11:25:00,214.41,214.5,214.37,214.49,70213.0,203.4962,203.5816,203.4582,203.5721,70213.0
2019-12-23 11:30:00,214.48,214.56,214.38,214.46,82163.0,203.5626,203.6385,203.4677,203.5436,82163.0
2019-12-23 11:35:00,214.46,214.47,214.19,214.3,64484.0,203.5436,203.5531,203.2874,203.3918,64484.0
2019-12-23 11:40:00,214.32,214.52,214.3,214.37,55811.0,203.4108,203.6006,203.3918,203.4582,55811.0
2019-12-23 11:45:00,214.39,214.39,214.2,214.3,82833.0,203.4772,203.4772,203.2969,203.3918,82833.0
2019-12-23 11:50:00,214.29,214.36,214.2,214.24,27543.0,203.3823,203.4487,203.2969,203.3348,27543.0
2019-12-23 11:55:00,214.25,214.34,214.17,214.34,72139.0,203.3443,203.4297,203.2684,203.4297,72139.0
2019-12-23 12:00:00,214.32,214.35,214.05,214.05,71749.0,203.4108,203.4392,203.1545,203.1545,71749.0
2019-12-23 12:05:00,214.06,214.31,214.03,214.25,67693.0,203.164,203.4013,203.1355,203.3443,67693.0
2019-12-23 12:10:00,214.26,214.3,214.14,214.18,76288.0,203.3538,203.3918,203.2399,203.2779,76288.0
2019-12-23 12:15:00,214.24,214.36,214.22,214.27,48638.0,203.3348,203.4487,203.3158,203.3633,48638.0
2019-12-23 12:20:00,214.26,214.28,214.08,214.08,36128.0,203.3538,203.3728,203.183,203.183,36128.0
2019-12-23 12:25:00,214.1,214.22,214.08,214.12,35931.0,203.202,203.3158,203.183,203.2209,35931.0
2019-12-23 12:30:00,214.13,214.33,214.13,214.23,44020.0,203.2304,203.4202,203.2304,203.3253,44020.0
2019-12-23 12:35:00,214.24,214.28,214.13,214.26,49650.0,203.3348,203.3728,203.2304,203.3538,49650.0
2019-12-23 12:40:00,214.26,214.28,214.03,214.11,42190.0,203.3538,203.3728,203.1355,203.2114,42190.0
2019-12-23 12:45:00,214.11,214.16,214.03,214.08,65807.0,203.2114,203.2589,203.1355,203.183,65807.0
2019-12-23 12:50:00,214.08,214.09,214.02,214.03,17300.0,203.183,203.1925,203.126,203.1355,17300.0
2019-12-23 12:55:00,214.04,214.43,214.04,214.42,58472.0,203.145,203.5152,203.145,203.5057,58472.0
2019-12-23 13:00:00,214.39,214.63,214.34,214.51,108874.0,203.4772,203.705,203.4297,203.5911,108874.0
2019-12-23 13:05:00,214.52,214.6,214.48,214.5,61426.0,203.6006,203.6765,203.5626,203.5816,61426.0
2019-12-23 13:10:00,214.52,214.7,214.51,214.69,45460.0,203.6006,203.7714,203.5911,203.7619,45460.0
2019-12-23 13:15:00,214.69,214.71,214.65,214.7,58453.0,203.7619,203.7809,203.724,203.7714,58453.0
2019-12-23 13:20:00,214.69,214.78,214.67,214.76,47264.0,203.7619,203.8473,203.7429,203.8284,47264.0
2019-12-23 13:25:00,214.74,214.77,214.64,214.75,44758.0,203.8094,203.8379,203.7145,203.8189,44758.0
2019-12-23 13:30:00,214.76,214.82,214.67,214.79,47038.0,203.8284,203.8853,203.7429,203.8568,47038.0
2019-12-23 13:35:00,214.79,214.86,214.65,214.84,39217.0,203.8568,203.9233,203.724,203.9043,39217.0
2019-12-23 13:40:00,214.85,214.87,214.62,214.65,46779.0,203.9138,203.9328,203.6955,203.724,46779.0
2019-12-23 13:45:00,214.66,214.73,214.62,214.67,63865.0,203.7335,203.7999,203.6955,203.7429,63865.0
2019-12-23 13:50:00,214.68,214.74,214.63,214.73,56948.0,203.7524,203.8094,203.705,203.7999,56948.0
2019-12-23 13:55:00,214.73,214.84,214.68,214.83,38610.0,203.7999,203.9043,203.7524,203.8948,38610.0
2019-12-23 14:00:00,214.82,214.92,214.72,214.87,103745.0,203.8853,203.9802,203.7904,203.9328,103745.0
2019-12-23 14:05:00,214.86,214.86,214.56,214.61,57145.0,203.9233,203.9233,203.6385,203.686,57145.0
2019-12-23 14:10:00,214.62,214.63,214.43,214.47,109777.0,203.6955,203.705,203.5152,203.5531,109777.0
2019-12-23 14:15:00,214.48,214.54,214.34,214.48,39957.0,203.5626,203.6196,203.4297,203.5626,39957.0
2019-12-23 14:20:00,214.47,214.53,214.43,214.47,39858.0,203.5531,203.6101,203.5152,203.5531,39858.0
2019-12-23 14:25:00,214.47,214.59,214.44,214.54,47110.0,203.5531,203.667,203.5247,203.6196,47110.0
2019-12-23 14:30:00,214.56,214.74,214.56,214.72,53790.0,203.6385,203.8094,203.6385,203.7904,53790.0
2019-12-23 14:35:00,214.71,214.76,214.65,214.65,54318.0,203.7809,203.8284,203.724,203.724,54318.0
2019-12-23 14:40:00,214.65,214.71,214.61,214.65,25709.0,203.724,203.7809,203.686,203.724,25709.0
2019-12-23 14:45:00,214.65,214.71,214.64,214.68,29626.0,203.724,203.7809,203.7145,203.7524,29626.0
2019-12-23 14:50:00,214.69,214.7,214.58,214.7,45377.0,203.7619,203.7714,203.6575,203.7714,45377.0
2019-12-23 14:55:00,214.71,214.89,214.7,214.85,75284.0,203.7809,203.9517,203.7714,203.9138,75284.0
2019-12-23 15:00:00,214.83,214.96,214.81,214.84,69316.0,203.8948,204.0182,203.8758,203.9043,69316.0
2019-12-23 15:05:00,214.85,214.97,214.84,214.93,68069.0,203.9138,204.0277,203.9043,203.9897,68069.0
2019-12-23 15:10:00,214.93,214.99,214.89,214.94,54259.0,203.9897,204.0467,203.9517,203.9992,54259.0
2019-12-23 15:15:00,214.95,214.95,214.86,214.91,62057.0,204.0087,204.0087,203.9233,203.9707,62057.0
2019-12-23 15:20:00,214.9,214.95,214.83,214.94,43950.0,203.9612,204.0087,203.8948,203.9992,43950.0
2019-12-23 15:25:00,214.94,215.05,214.92,215.02,203411.0,203.9992,204.1036,203.9802,204.0751,203411.0
2019-12-23 15:30:00,215.01,215.01,214.9,214.92,49162.0,204.0656,204.0656,203.9612,203.9802,49162.0
2019-12-23 15:35:00,214.92,214.93,214.62,214.64,61633.0,203.9802,203.9897,203.6955,203.7145,61633.0
2019-12-23 15:40:00,214.62,214.68,214.59,214.63,89870.0,203.6955,203.7524,203.667,203.705,89870.0
2019-12-23 15:45:00,214.63,214.72,214.35,214.4,114999.0,203.705,203.7904,203.4392,203.4867,114999.0
2019-12-23 15:50:00,214.41,214.65,214.41,214.63,184671.0,203.4962,203.724,203.4962,203.705,184671.0
2019-12-23 15:55:00,214.64,214.91,214.6,214.84,288118.0,203.7145,203.9707,203.6765,203.9043,288118.0
2019-12-24 09:30:00,215.01,215.43,214.52,214.76,378346.0,204.0656,204.4643,203.6006,203.8284,378346.0
2019-12-24 09:35:00,214.73,214.73,214.1,214.43,153079.0,203.7999,203.7999,203.202,203.5152,153079.0
2019-12-24 09:40:00,214.43,214.44,213.35,213.45,260773.0,203.5152,203.5247,202.4901,202.585,260773.0
2019-12-24 09:45:00,213.47,214.1,213.44,213.59,140946.0,202.604,203.202,202.5756,202.7179,140946.0
2019-12-24 09:50:00,213.59,214.03,213.55,213.79,164369.0,202.7179,203.1355,202.68,202.9077,164369.0
2019-12-24 09:55:00,213.79,214.3,213.71,214.25,102569.0,202.9077,203.3918,202.8318,203.3443,102569.0
2019-12-24 10:00:00,214.25,214.57,214.14,214.5,161219.0,203.3443,203.648,203.2399,203.5816,161219.0
2019-12-24 10:05:00,214.49,214.51,214.19,214.29,69859.0,203.5721,203.5911,203.2874,203.3823,69859.0
2019-12-24 10:10:00,214.3,214.48,214.29,214.4,50918.0,203.3918,203.5626,203.3823,203.4867,50918.0
2019-12-24 10:15:00,214.41,214.62,214.4,214.51,86698.0,203.4962,203.6955,203.4867,203.5911,86698.0
2019-12-24 10:20:00,214.5,214.58,214.38,214.47,74118.0,203.5816,203.6575,203.4677,203.5531,74118.0
2019-12-24 10:25:00,214.44,214.57,214.33,214.42,87608.0,203.5247,203.648,203.4202,203.5057,87608.0
2019-12-24 10:30:00,214.43,214.54,214.35,214.46,54683.0,203.5152,203.6196,203.4392,203.5436,54683.0
2019-12-24 10:35:00,214.45,214.58,214.35,214.45,105981.0,203.5341,203.6575,203.4392,203.5341,105981.0
2019-12-24 10:40:00,214.46,214.47,214.36,214.39,52553.0,203.5436,203.5531,203.4487,203.4772,52553.0
2019-12-24 10:45:00,214.38,214.39,214.11,214.18,109847.0,203.4677,203.4772,203.2114,203.2779,109847.0
2019-12-24 10:50:00,214.17,214.25,214.01,214.23,64821.0,203.2684,203.3443,203.1165,203.3253,64821.0
2019-12-24 10:55:00,214.23,214.23,213.91,214.0,63614.0,203.3253,203.3253,203.0216,203.107,63614.0
2019-12-24 11:00:00,214.0,214.1,213.8,213.88,83764.0,203.107,203.202,202.9172,202.9932,83764.0
2019-12-24 11:05:00,213.88,214.01,213.83,213.95,51214.0,202.9932,203.1165,202.9457,203.0596,51214.0
2019-12-24 11:10:00,213.95,214.09,213.94,214.0,51481.0,203.0596,203.1925,203.0501,203.107,51481.0
2019-12-24 11:15:00,214.0,214.02,213.91,213.94,49897.0,203.107,203.126,203.0216,203.0501,49897.0
2019-12-24 11:20:00,213.94,214.1,213.91,213.99,54895.0,203.0501,203.202,203.0216,203.0976,54895.0
2019-12-24 11:25:00,213.98,214.04,213.95,214.0,47256.0,203.0881,203.145,203.0596,203.107,47256.0
2019-12-24 11:30:00,214.0,214.05,213.93,214.0,52171.0,203.107,203.1545,203.0406,203.107,52171.0
2019-12-24 11:35:00,214.0,214.39,213.99,214.39,100035.0,203.107,203.4772,203.0976,203.4772,100035.0
2019-12-24 11:40:00,214.4,214.4,214.15,214.23,30077.0,203.4867,203.4867,203.2494,203.3253,30077.0
2019-12-24 11:45:00,214.23,214.25,214.05,214.05,26194.0,203.3253,203.3443,203.1545,203.1545,26194.0
2019-12-24 11:50:00,214.06,214.17,213.97,214.07,110481.0,203.164,203.2684,203.0786,203.1735,110481.0
2019-12-24 11:55:00,214.09,214.15,214.0,214.13,108639.0,203.1925,203.2494,203.107,203.2304,108639.0
2019-12-24 12:00:00,214.15,214.2,214.07,214.12,50984.0,203.2494,203.2969,203.1735,203.2209,50984.0
2019-12-24 12:05:00,214.12,214.21,214.08,214.18,91839.0,203.2209,203.3064,203.183,203.2779,91839.0
2019-12-24 12:10:00,214.17,214.2,213.97,213.99,68726.0,203.2684,203.2969,203.0786,203.0976,68726.0
2019-12-24 12:15:00,213.99,214.02,213.91,213.93,61450.0,203.0976,203.126,203.0216,203.0406,61450.0
2019-12-24 12:20:00,213.91,213.98,213.82,213.85,45020.0,203.0216,203.0881,202.9362,202.9647,45020.0
2019-12-24 12:25:00,213.84,213.93,213.8,213.89,50761.0,202.9552,203.0406,202.9172,203.0026,50761.0
2019-12-24 12:30:00,213.89,213.93,213.8,213.87,120828.0,203.0026,203.0406,202.9172,202.9837,120828.0
2019-12-24 12:35:00,213.87,213.97,213.87,213.91,51972.0,202.9837,203.0786,202.9837,203.0216,51972.0
2019-12-24 12:40:00,213.91,213.97,213.89,213.89,50634.0,203.0216,203.0786,203.0026,203.0026,50634.0
2019-12-24 12:45:00,213.9,213.97,213.76,213.86,77241.0,203.0121,203.0786,202.8793,202.9742,77241.0
2019-12-24 12:50:00,213.86,214.03,213.85,213.98,126509.0,202.9742,203.1355,202.9647,203.0881,126509.0
2019-12-24 12:55:00,213.96,214.5,213.95,214.3,258964.0,203.0691,203.5816,203.0596,203.3918,258964.0
2019-12-26 09:30:00,214.65,214.92,214.39,214.86,224983.0,203.724,203.9802,203.4772,203.9233,224983.0
2019-12-26 09:35:00,214.88,215.0,214.43,214.82,110793.0,203.9423,204.0561,203.5152,203.8853,110793.0
2019-12-26 09:40:00,214.82,214.82,214.48,214.62,69674.0,203.8853,203.8853,203.5626,203.6955,69674.0
2019-12-26 09:45:00,214.61,214.64,214.36,214.55,95515.0,203.686,203.7145,203.4487,203.6291,95515.0
2019-12-26 09:50:00,214.54,214.82,214.54,214.81,75120.0,203.6196,203.8853,203.6196,203.8758,75120.0
2019-12-26 09:55:00,214.79,214.82,214.46,214.56,57313.0,203.8568,203.8853,203.5436,203.6385,57313.0
2019-12-26 10:00:00,214.58,214.61,214.4,214.6,74388.0,203.6575,203.686,203.4867,203.6765,74388.0
2019-12-26 10:05:00,214.61,214.75,214.42,214.49,199500.0,203.686,203.8189,203.5057,203.5721,199500.0
2019-12-26 10:10:00,214.49,214.6,214.33,214.46,85865.0,203.5721,203.6765,203.4202,203.5436,85865.0
2019-12-26 10:15:00,214.47,214.73,214.36,214.7,143805.0,203.5531,203.7999,203.4487,203.7714,143805.0
2019-12-26 10:20:00,214.71,214.73,214.51,214.67,67789.0,203.7809,203.7999,203.5911,203.7429,67789.0
2019-12-26 10:25:00,214.68,214.85,214.67,214.77,65018.0,203.7524,203.9138,203.7429,203.8379,65018.0
2019-12-26 10:30:00,214.77,214.8,214.65,214.66,33500.0,203.8379,203.8663,203.724,203.7335,33500.0
2019-12-26 10:35:00,214.66,214.94,214.52,214.85,117480.0,203.7335,203.9992,203.6006,203.9138,117480.0
2019-12-26 10:40:00,214.85,214.89,214.76,214.87,28365.0,203.9138,203.9517,203.8284,203.9328,28365.0
2019-12-26 10:45:00,214.89,214.98,214.83,214.92,51978.0,203.9517,204.0372,203.8948,203.9802,51978.0
2019-12-26 10:50:00,214.92,215.38,214.83,215.31,123247.0,203.9802,204.4168,203.8948,204.3504,123247.0
2019-12-26 10:55:00,215.32,215.36,215.13,215.28,63806.0,204.3599,204.3978,204.1795,204.3219,63806.0
2019-12-26 11:00:00,215.27,215.46,215.22,215.36,48439.0,204.3124,204.4927,204.2649,204.3978,48439.0
2019-12-26 11:05:00,215.36,215.39,215.26,215.3,74946.0,204.3978,204.4263,204.3029,204.3409,74946.0
2019-12-26 11:10:00,215.31,215.38,215.18,215.28,98872.0,204.3504,204.4168,204.227,204.3219,98872.0
2019-12-26 11:15:00,215.27,215.38,215.22,215.37,33360.0,204.3124,204.4168,204.2649,204.4073,33360.0
2019-12-26 11:20:00,215.36,215.46,215.3,215.4,50531.0,204.3978,204.4927,204.3409,204.4358,50531.0
2019-12-26 11:25:00,215.4,215.54,215.38,215.51,65064.0,204.4358,204.5687,204.4168,204.5402,65064.0
2019-12-26 11:30:00,215.51,215.55,215.35,215.4,59572.0,204.5402,204.5781,204.3883,204.4358,59572.0
2019-12-26 11:35:00,215.41,215.59,215.39,215.53,76839.0,204.4453,204.6161,204.4263,204.5592,76839.0
2019-12-26 11:40:00,215.53,215.87,215.52,215.83,129950.0,204.5592,204.8819,204.5497,204.8439,129950.0
2019-12-26 11:45:00,215.87,215.91,215.8,215.81,35514.0,204.8819,204.9198,204.8154,204.8249,35514.0
2019-12-26 11:50:00,215.82,215.95,215.75,215.82,95204.0,204.8344,204.9578,204.768,204.8344,95204.0
2019-12-26 11:55:00,215.82,216.01,215.78,215.97,162279.0,204.8344,205.0147,204.7964,204.9768,162279.0
2019-12-26 12:00:00,215.97,215.97,215.66,215.66,85183.0,204.9768,204.9768,204.6826,204.6826,85183.0
2019-12-26 12:05:00,215.68,215.69,215.34,215.34,95692.0,204.7015,204.711,204.3788,204.3788,95692.0
2019-12-26 12:10:00,215.34,215.5,215.31,215.5,54443.0,204.3788,204.5307,204.3504,204.5307,54443.0
2019-12-26 12:15:00,215.5,215.55,215.48,215.48,57671.0,204.5307,204.5781,204.5117,204.5117,57671.0
2019-12-26 12:20:00,215.49,215.69,215.47,215.61,45071.0,204.5212,204.711,204.5022,204.6351,45071.0
2019-12-26 12:25:00,215.6,215.83,215.54,215.8,56494.0,204.6256,204.8439,204.5687,204.8154,56494.0
2019-12-26 12:30:00,215.8,215.87,215.72,215.78,39180.0,204.8154,204.8819,204.7395,204.7964,39180.0
2019-12-26 12:35:00,215.79,215.84,215.76,215.81,20044.0,204.8059,204.8534,204.7775,204.8249,20044.0
2019-12-26 12:40:00,215.8,215.96,215.78,215.92,69182.0,204.8154,204.9673,204.7964,204.9293,69182.0
2019-12-26 12:45:00,215.93,216.03,215.92,216.0,48269.0,204.9388,205.0337,204.9293,205.0052,48269.0
2019-12-26 12:50:00,215.98,215.99,215.82,215.93,29690.0,204.9863,204.9958,204.8344,204.9388,29690.0
2019-12-26 12:55:00,215.94,216.08,215.93,216.04,58097.0,204.9483,205.0812,204.9388,205.0432,58097.0
2019-12-26 13:00:00,216.04,216.08,215.92,216.08,81918.0,205.0432,205.0812,204.9293,205.0812,81918.0
2019-12-26 13:05:00,216.08,216.24,216.02,216.17,56278.0,205.0812,205.233,205.0242,205.1666,56278.0
2019-12-26 13:10:00,216.18,216.4,216.16,216.34,75125.0,205.1761,205.3849,205.1571,205.3279,75125.0
2019-12-26 13:15:00,216.34,216.72,216.33,216.53,159216.0,205.3279,205.6886,205.3184,205.5083,159216.0
2019-12-26 13:20:00,216.56,216.68,216.51,216.53,40914.0,205.5367,205.6506,205.4893,205.5083,40914.0
2019-12-26 13:25:00,216.51,216.59,216.36,216.48,78855.0,205.4893,205.5652,205.3469,205.4608,78855.0
2019-12-26 13:30:00,216.5,216.7,216.48,216.67,50673.0,205.4798,205.6696,205.4608,205.6411,50673.0
2019-12-26 13:35:00,216.66,216.9,216.63,216.81,73816.0,205.6316,205.8594,205.6032,205.774,73816.0
2019-12-26 13:40:00,216.81,216.89,216.81,216.84,28181.0,205.774,205.8499,205.774,205.8025,28181.0
2019-12-26 13:45:00,216.86,216.86,216.67,216.73,30676.0,205.8215,205.8215,205.6411,205.6981,30676.0
2019-12-26 13:50:00,216.7,216.89,216.7,216.86,33761.0,205.6696,205.8499,205.6696,205.8215,33761.0
2019-12-26 13:55:00,216.83,216.83,216.7,216.76,36281.0,205.793,205.793,205.6696,205.7266,36281.0
2019-12-26 14:00:00,216.76,216.8,216.7,216.76,43479.0,205.7266,205.7645,205.6696,205.7266,43479.0
2019-12-26 14:05:00,216.76,216.88,216.73,216.83,59174.0,205.7266,205.8405,205.6981,205.793,59174.0
2019-12-26 14:10:00,216.82,216.89,216.78,216.89,32135.0,205.7835,205.8499,205.7455,205.8499,32135.0
2019-12-26 14:15:00,216.88,216.98,216.83,216.96,30849.0,205.8405,205.9354,205.793,205.9164,30849.0
2019-12-26 14:20:00,216.96,216.99,216.92,216.94,42620.0,205.9164,205.9449,205.8784,205.8974,42620.0
2019-12-26 14:25:00,216.93,216.99,216.87,216.87,34673.0,205.8879,205.9449,205.831,205.831,34673.0
2019-12-26 14:30:00,216.86,216.86,216.7,216.8,55770.0,205.8215,205.8215,205.6696,205.7645,55770.0
2019-12-26 14:35:00,216.82,216.85,216.58,216.68,78640.0,205.7835,205.812,205.5557,205.6506,78640.0
2019-12-26 14:40:00,216.68,216.75,216.53,216.72,38878.0,205.6506,205.7171,205.5083,205.6886,38878.0
2019-12-26 14:45:00,216.69,216.72,216.52,216.65,42114.0,205.6601,205.6886,205.4988,205.6222,42114.0
2019-12-26 14:50:00,216.65,216.72,216.62,216.67,33139.0,205.6222,205.6886,205.5937,205.6411,33139.0
2019-12-26 14:55:00,216.65,216.74,216.62,216.68,43744.0,205.6222,205.7076,205.5937,205.6506,43744.0
2019-12-26 15:00:00,216.69,216.72,216.51,216.58,39914.0,205.6601,205.6886,205.4893,205.5557,39914.0
2019-12-26 15:05:00,216.59,216.63,216.4,216.41,53793.0,205.5652,205.6032,205.3849,205.3944,53793.0
2019-12-26 15:10:00,216.38,216.49,216.38,216.41,21706.0,205.3659,205.4703,205.3659,205.3944,21706.0
2019-12-26 15:15:00,216.41,216.49,216.29,216.43,48174.0,205.3944,205.4703,205.2805,205.4134,48174.0
2019-12-26 15:20:00,216.42,216.49,216.39,216.39,23183.0,205.4039,205.4703,205.3754,205.3754,23183.0
2019-12-26 15:25:00,216.4,216.44,216.37,216.38,34022.0,205.3849,205.4228,205.3564,205.3659,34022.0
2019-12-26 15:30:00,216.38,216.52,216.32,216.37,87564.0,205.3659,205.4988,205.309,205.3564,87564.0
2019-12-26 15:35:00,216.35,216.36,216.19,216.27,70292.0,205.3374,205.3469,205.1856,205.2615,70292.0
2019-12-26 15:40:00,216.26,216.39,216.2,216.25,121592.0,205.252,205.3754,205.1951,205.2425,121592.0
2019-12-26 15:45:00,216.23,216.32,216.1,216.13,73677.0,205.2235,205.309,205.1002,205.1286,73677.0
2019-12-26 15:50:00,216.12,216.63,216.1,216.58,135444.0,205.1191,205.6032,205.1002,205.5557,135444.0
2019-12-26 15:55:00,216.59,216.63,216.2,216.38,234988.0,205.5652,205.6032,205.1951,205.3659,234988.0
2019-12-27 09:30:00,218.05,218.11,217.3,217.3,578520.0,206.9509,207.0078,206.2391,206.2391,578520.0
2019-12-27 09:35:00,217.32,217.57,216.5,217.08,416680.0,206.2581,206.4953,205.4798,206.0303,416680.0
2019-12-27 09:40:00,217.1,217.63,217.04,217.62,205804.0,206.0493,206.5523,205.9923,206.5428,205804.0
2019-12-27 09:45:00,217.62,217.9,217.13,217.25,225392.0,206.5428,206.8085,206.0777,206.1916,225392.0
2019-12-27 09:50:00,217.27,217.31,216.51,216.53,217720.0,206.2106,206.2486,205.4893,205.5083,217720.0
2019-12-27 09:55:00,216.51,216.72,216.22,216.32,238434.0,205.4893,205.6886,205.214,205.309,238434.0
2019-12-27 10:00:00,216.31,216.88,216.17,216.57,206813.0,205.2995,205.8405,205.1666,205.5462,206813.0
2019-12-27 10:05:00,216.55,217.04,216.5,216.98,139372.0,205.5272,205.9923,205.4798,205.9354,139372.0
2019-12-27 10:10:00,216.95,217.18,216.73,217.07,220425.0,205.9069,206.1252,205.6981,206.0208,220425.0
2019-12-27 10:15:00,217.04,217.5,217.04,217.44,125402.0,205.9923,206.4289,205.9923,206.3719,125402.0
2019-12-27 10:20:00,217.45,217.81,217.37,217.68,146749.0,206.3814,206.7231,206.3055,206.5997,146749.0
2019-12-27 10:25:00,217.68,217.71,217.47,217.56,97384.0,206.5997,206.6282,206.4004,206.4858,97384.0
2019-12-27 10:30:00,217.56,217.58,217.26,217.4,141699.0,206.4858,206.5048,206.2011,206.334,141699.0
2019-12-27 10:35:00,217.4,217.47,217.02,217.17,107110.0,206.334,206.4004,205.9733,206.1157,107110.0
2019-12-27 10:40:00,217.18,217.25,216.96,217.13,75981.0,206.1252,206.1916,205.9164,206.0777,75981.0
2019-12-27 10:45:00,217.14,217.2,216.97,217.11,104662.0,206.0872,206.1442,205.9259,206.0587,104662.0
2019-12-27 10:50:00,217.09,217.31,217.05,217.18,53080.0,206.0398,206.2486,206.0018,206.1252,53080.0
2019-12-27 10:55:00,217.18,217.18,216.87,216.88,96606.0,206.1252,206.1252,205.831,205.8405,96606.0
2019-12-27 11:00:00,216.88,217.22,216.83,217.19,152272.0,205.8405,206.1631,205.793,206.1347,152272.0
2019-12-27 11:05:00,217.18,217.29,217.01,217.08,103994.0,206.1252,206.2296,205.9638,206.0303,103994.0
2019-12-27 11:10:00,217.09,217.17,216.89,217.0,99224.0,206.0398,206.1157,205.8499,205.9543,99224.0
2019-12-27 11:15:00,216.97,217.24,216.95,217.21,55346.0,205.9259,206.1821,205.9069,206.1537,55346.0
2019-12-27 11:20:00,217.22,217.25,217.09,217.18,35559.0,206.1631,206.1916,206.0398,206.1252,35559.0
2019-12-27 11:25:00,217.17,217.19,216.99,217.03,65102.0,206.1157,206.1347,205.9449,205.9828,65102.0
2019-12-27 11:30:00,217.03,217.3,216.97,217.18,157894.0,205.9828,206.2391,205.9259,206.1252,157894.0
2019-12-27 11:35:00,217.18,217.22,216.82,216.97,196140.0,206.1252,206.1631,205.7835,205.9259,196140.0
2019-12-27 11:40:00,216.96,217.36,216.91,217.33,78110.0,205.9164,206.296,205.8689,206.2675,78110.0
2019-12-27 11:45:00,217.33,217.48,217.22,217.47,82973.0,206.2675,206.4099,206.1631,206.4004,82973.0
2019-12-27 11:50:00,217.45,217.49,217.12,217.21,119231.0,206.3814,206.4194,206.0682,206.1537,119231.0
2019-12-27 11:55:00,217.18,217.3,216.93,216.97,84504.0,206.1252,206.2391,205.8879,205.9259,84504.0
2019-12-27 12:00:00,216.97,217.02,216.88,217.0,47150.0,205.9259,205.9733,205.8405,205.9543,47150.0
2019-12-27 12:05:00,217.0,217.08,216.94,216.98,52933.0,205.9543,206.0303,205.8974,205.9354,52933.0
2019-12-27 12:10:00,216.98,217.0,216.76,216.79,47758.0,205.9354,205.9543,205.7266,205.755,47758.0
2019-12-27 12:15:00,216.8,216.86,216.68,216.72,42369.0,205.7645,205.8215,205.6506,205.6886,42369.0
2019-12-27 12:20:00,216.74,216.76,216.53,216.53,59023.0,205.7076,205.7266,205.5083,205.5083,59023.0
2019-12-27 12:25:00,216.51,216.57,216.49,216.51,30238.0,205.4893,205.5462,205.4703,205.4893,30238.0
2019-12-27 12:30:00,216.51,216.51,216.2,216.24,67578.0,205.4893,205.4893,205.1951,205.233,67578.0
2019-12-27 12:35:00,216.25,216.37,216.19,216.21,49189.0,205.2425,205.3564,205.1856,205.2046,49189.0
2019-12-27 12:40:00,216.22,216.62,216.15,216.53,110293.0,205.214,205.5937,205.1476,205.5083,110293.0
2019-12-27 12:45:00,216.54,216.6,216.38,216.45,86017.0,205.5178,205.5747,205.3659,205.4323,86017.0
2019-12-27 12:50:00,216.43,216.51,216.37,216.4,57046.0,205.4134,205.4893,205.3564,205.3849,57046.0
2019-12-27 12:55:00,216.42,216.59,216.41,216.59,26547.0,205.4039,205.5652,205.3944,205.5652,26547.0
2019-12-27 13:00:00,216.56,216.79,216.52,216.77,41336.0,205.5367,205.755,205.4988,205.736,41336.0
2019-12-27 13:05:00,216.76,216.86,216.74,216.76,52673.0,205.7266,205.8215,205.7076,205.7266,52673.0
2019-12-27 13:10:00,216.76,216.78,216.37,216.4,54294.0,205.7266,205.7455,205.3564,205.3849,54294.0
2019-12-27 13:15:00,216.4,216.41,216.16,216.16,44459.0,205.3849,205.3944,205.1571,205.1571,44459.0
2019-12-27 13:20:00,216.16,216.25,216.05,216.18,68525.0,205.1571,205.2425,205.0527,205.1761,68525.0
2019-12-27 13:25:00,216.17,216.19,215.64,215.71,148517.0,205.1666,205.1856,204.6636,204.73,148517.0
2019-12-27 13:30:00,215.71,215.89,215.64,215.85,68412.0,204.73,204.9008,204.6636,204.8629,68412.0
2019-12-27 13:35:00,215.84,215.88,215.66,215.74,94047.0,204.8534,204.8914,204.6826,204.7585,94047.0
2019-12-27 13:40:00,215.74,215.75,215.25,215.26,105463.0,204.7585,204.768,204.2934,204.3029,105463.0
2019-12-27 13:45:00,215.24,215.3,215.17,215.27,105009.0,204.2839,204.3409,204.2175,204.3124,105009.0
2019-12-27 13:50:00,215.27,215.56,215.19,215.53,91593.0,204.3124,204.5876,204.2365,204.5592,91593.0
2019-12-27 13:55:00,215.54,215.62,215.39,215.4,83564.0,204.5687,204.6446,204.4263,204.4358,83564.0
2019-12-27 14:00:00,215.41,215.68,215.37,215.57,45997.0,204.4453,204.7015,204.4073,204.5971,45997.0
2019-12-27 14:05:00,215.57,215.6,215.41,215.53,36890.0,204.5971,204.6256,204.4453,204.5592,36890.0
2019-12-27 14:10:00,215.54,215.55,215.42,215.47,23301.0,204.5687,204.5781,204.4548,204.5022,23301.0
2019-12-27 14:15:00,215.48,215.65,215.43,215.59,55190.0,204.5117,204.6731,204.4643,204.6161,55190.0
2019-12-27 14:20:00,215.6,215.67,215.54,215.64,32984.0,204.6256,204.692,204.5687,204.6636,32984.0
2019-12-27 14:25:00,215.64,215.77,215.57,215.73,41691.0,204.6636,204.787,204.5971,204.749,41691.0
2019-12-27 14:30:00,215.75,215.83,215.69,215.78,41592.0,204.768,204.8439,204.711,204.7964,41592.0
2019-12-27 14:35:00,215.78,215.93,215.72,215.9,53839.0,204.7964,204.9388,204.7395,204.9103,53839.0
2019-12-27 14:40:00,215.91,215.95,215.89,215.92,33416.0,204.9198,204.9578,204.9008,204.9293,33416.0
2019-12-27 14:45:00,215.92,216.04,215.81,216.0,45368.0,204.9293,205.0432,204.8249,205.0052,45368.0
2019-12-27 14:50:00,215.99,216.09,215.99,216.02,43462.0,204.9958,205.0907,204.9958,205.0242,43462.0
2019-12-27 14:55:00,216.02,216.19,215.97,216.17,50751.0,205.0242,205.1856,204.9768,205.1666,50751.0
2019-12-27 15:00:00,216.19,216.24,216.05,216.19,57851.0,205.1856,205.233,205.0527,205.1856,57851.0
2019-12-27 15:05:00,216.17,216.38,216.13,216.35,86933.0,205.1666,205.3659,205.1286,205.3374,86933.0
2019-12-27 15:10:00,216.34,216.36,216.16,216.18,56645.0,205.3279,205.3469,205.1571,205.1761,56645.0
2019-12-27 15:15:00,216.19,216.25,216.13,216.2,31787.0,205.1856,205.2425,205.1286,205.1951,31787.0
2019-12-27 15:20:00,216.2,216.21,216.05,216.14,39737.0,205.1951,205.2046,205.0527,205.1381,39737.0
2019-12-27 15:25:00,216.13,216.17,215.99,216.04,45205.0,205.1286,205.1666,204.9958,205.0432,45205.0
2019-12-27 15:30:00,216.04,216.07,215.77,215.77,53211.0,205.0432,205.0717,204.787,204.787,53211.0
2019-12-27 15:35:00,215.77,215.92,215.71,215.77,75734.0,204.787,204.9293,204.73,204.787,75734.0
2019-12-27 15:40:00,215.77,215.86,215.57,215.58,91197.0,204.787,204.8724,204.5971,204.6066,91197.0
2019-12-27 15:45:00,215.58,215.61,215.31,215.31,102686.0,204.6066,204.6351,204.3504,204.3504,102686.0
2019-12-27 15:50:00,215.31,215.53,215.25,215.41,168720.0,204.3504,204.5592,204.2934,204.4453,168720.0
2019-12-27 15:55:00,215.41,215.89,215.36,215.49,289182.0,204.4453,204.9008,204.3978,204.5212,289182.0
2019-12-30 09:30:00,215.78,215.78,213.0,214.14,554499.0,204.7964,204.7964,202.1579,203.2399,554499.0
2019-12-30 09:35:00,214.1,214.15,213.25,213.41,211473.0,203.202,203.2494,202.3952,202.5471,211473.0
2019-12-30 09:40:00,213.4,213.81,213.22,213.51,179297.0,202.5376,202.9267,202.3668,202.642,179297.0
2019-12-30 09:45:00,213.47,214.0,212.67,212.68,251483.0,202.604,203.107,201.8447,201.8542,251483.0
2019-12-30 09:50:00,212.67,213.24,212.5,213.18,227957.0,201.8447,202.3857,201.6834,202.3288,227957.0
2019-12-30 09:55:00,213.18,213.2,212.82,213.1,124518.0,202.3288,202.3478,201.9871,202.2529,124518.0
2019-12-30 10:00:00,213.1,213.28,212.68,212.7,159649.0,202.2529,202.4237,201.8542,201.8732,159649.0
2019-12-30 10:05:00,212.71,213.02,212.61,212.86,102807.0,201.8827,202.1769,201.7878,202.0251,102807.0
2019-12-30 10:10:00,212.88,212.97,212.06,212.3,129782.0,202.0441,202.1295,201.2658,201.4936,129782.0
2019-12-30 10:15:00,212.29,212.34,211.88,212.11,195666.0,201.4841,201.5315,201.095,201.3133,195666.0
2019-12-30 10:20:00,212.12,212.59,212.03,212.14,189510.0,201.3227,201.7688,201.2373,201.3417,189510.0
2019-12-30 10:25:00,212.14,212.25,211.76,212.21,166862.0,201.3417,201.4461,200.9811,201.4082,166862.0
2019-12-30 10:30:00,212.19,212.45,212.06,212.33,120357.0,201.3892,201.6359,201.2658,201.5221,120357.0
2019-12-30 10:35:00,212.35,212.54,212.22,212.39,127595.0,201.541,201.7214,201.4177,201.579,127595.0
2019-12-30 10:40:00,212.4,212.85,212.27,212.78,148239.0,201.5885,202.0156,201.4651,201.9491,148239.0
2019-12-30 10:45:00,212.79,212.88,212.67,212.68,66892.0,201.9586,202.0441,201.8447,201.8542,66892.0
2019-12-30 10:50:00,212.68,212.99,212.61,212.98,91096.0,201.8542,202.1485,201.7878,202.139,91096.0
2019-12-30 10:55:00,212.97,213.02,212.8,212.95,64391.0,202.1295,202.1769,201.9681,202.1105,64391.0
2019-12-30 11:00:00,212.95,213.01,212.64,212.73,56107.0,202.1105,202.1674,201.8163,201.9017,56107.0
2019-12-30 11:05:00,212.73,212.8,212.69,212.7,37711.0,201.9017,201.9681,201.8637,201.8732,37711.0
2019-12-30 11:10:00,212.69,212.75,212.44,212.63,61621.0,201.8637,201.9207,201.6265,201.8068,61621.0
2019-12-30 11:15:00,212.63,212.67,212.38,212.53,66447.0,201.8068,201.8447,201.5695,201.7119,66447.0
2019-12-30 11:20:00,212.54,212.88,212.48,212.81,59559.0,201.7214,202.0441,201.6644,201.9776,59559.0
2019-12-30 11:25:00,212.81,212.99,212.66,212.99,44793.0,201.9776,202.1485,201.8353,202.1485,44793.0
2019-12-30 11:30:00,212.96,213.0,212.8,212.84,34936.0,202.12,202.1579,201.9681,202.0061,34936.0
2019-12-30 11:35:00,212.83,213.02,212.83,212.94,35599.0,201.9966,202.1769,201.9966,202.101,35599.0
2019-12-30 11:40:00,212.94,213.2,212.87,213.16,62056.0,202.101,202.3478,202.0346,202.3098,62056.0
2019-12-30 11:45:00,213.16,213.3,212.98,213.08,49232.0,202.3098,202.4427,202.139,202.2339,49232.0
2019-12-30 11:50:00,213.07,213.37,213.05,213.29,48404.0,202.2244,202.5091,202.2054,202.4332,48404.0
2019-12-30 11:55:00,213.28,213.32,213.19,213.28,36877.0,202.4237,202.4617,202.3383,202.4237,36877.0
2019-12-30 12:00:00,213.29,213.32,213.2,213.25,27077.0,202.4332,202.4617,202.3478,202.3952,27077.0
2019-12-30 12:05:00,213.24,213.5,213.24,213.49,37415.0,202.3857,202.6325,202.3857,202.623,37415.0
2019-12-30 12:10:00,213.5,213.51,213.26,213.49,51872.0,202.6325,202.642,202.4047,202.623,51872.0
2019-12-30 12:15:00,213.48,213.57,213.35,213.35,63004.0,202.6135,202.6989,202.4901,202.4901,63004.0
2019-12-30 12:20:00,213.35,213.35,213.01,213.04,61854.0,202.4901,202.4901,202.1674,202.1959,61854.0
2019-12-30 12:25:00,213.05,213.33,213.03,213.27,38075.0,202.2054,202.4712,202.1864,202.4142,38075.0
2019-12-30 12:30:00,213.28,213.44,213.27,213.38,51558.0,202.4237,202.5756,202.4142,202.5186,51558.0
2019-12-30 12:35:00,213.37,213.47,213.28,213.47,34917.0,202.5091,202.604,202.4237,202.604,34917.0
2019-12-30 12:40:00,213.47,213.5,213.36,213.39,37639.0,202.604,202.6325,202.4996,202.5281,37639.0
2019-12-30 12:45:00,213.41,213.57,213.41,213.44,45596.0,202.5471,202.6989,202.5471,202.5756,45596.0
2019-12-30 12:50:00,213.44,213.6,213.44,213.55,47403.0,202.5756,202.7274,202.5756,202.68,47403.0
2019-12-30 12:55:00,213.55,213.6,213.5,213.53,101341.0,202.68,202.7274,202.6325,202.661,101341.0
2019-12-30 13:00:00,213.53,213.55,213.13,213.15,66974.0,202.661,202.68,202.2813,202.3003,66974.0
2019-12-30 13:05:00,213.15,213.43,213.14,213.33,62585.0,202.3003,202.5661,202.2908,202.4712,62585.0
2019-12-30 13:10:00,213.34,213.46,213.3,213.42,51896.0,202.4806,202.5945,202.4427,202.5566,51896.0
2019-12-30 13:15:00,213.43,213.55,213.38,213.39,37272.0,202.5661,202.68,202.5186,202.5281,37272.0
2019-12-30 13:20:00,213.38,213.41,213.25,213.28,33016.0,202.5186,202.5471,202.3952,202.4237,33016.0
2019-12-30 13:25:00,213.28,213.33,213.07,213.1,24770.0,202.4237,202.4712,202.2244,202.2529,24770.0
2019-12-30 13:30:00,213.11,213.22,213.0,213.01,60787.0,202.2623,202.3668,202.1579,202.1674,60787.0
2019-12-30 13:35:00,213.01,213.08,213.0,213.05,43054.0,202.1674,202.2339,202.1579,202.2054,43054.0
2019-12-30 13:40:00,213.05,213.06,212.9,212.91,54669.0,202.2054,202.2149,202.063,202.0725,54669.0
2019-12-30 13:45:00,212.92,213.03,212.91,212.93,31026.0,202.082,202.1864,202.0725,202.0915,31026.0
2019-12-30 13:50:00,212.92,213.04,212.88,213.02,30203.0,202.082,202.1959,202.0441,202.1769,30203.0
2019-12-30 13:55:00,213.03,213.25,213.03,213.16,45221.0,202.1864,202.3952,202.1864,202.3098,45221.0
2019-12-30 14:00:00,213.16,213.17,212.69,212.81,62613.0,202.3098,202.3193,201.8637,201.9776,62613.0
2019-12-30 14:05:00,212.79,212.83,212.72,212.77,60773.0,201.9586,201.9966,201.8922,201.9397,60773.0
2019-12-30 14:10:00,212.78,212.89,212.64,212.71,53514.0,201.9491,202.0535,201.8163,201.8827,53514.0
2019-12-30 14:15:00,212.71,212.87,212.64,212.81,39062.0,201.8827,202.0346,201.8163,201.9776,39062.0
2019-12-30 14:20:00,212.8,212.8,212.27,212.33,85491.0,201.9681,201.9681,201.4651,201.5221,85491.0
2019-12-30 14:25:00,212.32,212.6,212.27,212.4,72780.0,201.5126,201.7783,201.4651,201.5885,72780.0
2019-12-30 14:30:00,212.42,212.43,212.28,212.36,59623.0,201.6075,201.617,201.4746,201.5505,59623.0
2019-12-30 14:35:00,212.36,212.37,212.23,212.26,49907.0,201.5505,201.56,201.4271,201.4556,49907.0
2019-12-30 14:40:00,212.26,212.37,212.16,212.18,83094.0,201.4556,201.56,201.3607,201.3797,83094.0
2019-12-30 14:45:00,212.17,212.53,212.14,212.46,43267.0,201.3702,201.7119,201.3417,201.6454,43267.0
2019-12-30 14:50:00,212.44,212.54,212.39,212.42,27655.0,201.6265,201.7214,201.579,201.6075,27655.0
2019-12-30 14:55:00,212.41,212.6,212.38,212.46,42530.0,201.598,201.7783,201.5695,201.6454,42530.0
2019-12-30 15:00:00,212.47,212.66,212.47,212.62,37897.0,201.6549,201.8353,201.6549,201.7973,37897.0
2019-12-30 15:05:00,212.62,212.65,212.52,212.6,43943.0,201.7973,201.8258,201.7024,201.7783,43943.0
2019-12-30 15:10:00,212.6,212.74,212.56,212.64,48466.0,201.7783,201.9112,201.7403,201.8163,48466.0
2019-12-30 15:15:00,212.65,212.74,212.59,212.61,51923.0,201.8258,201.9112,201.7688,201.7878,51923.0
2019-12-30 15:20:00,212.61,212.76,212.56,212.56,53112.0,201.7878,201.9302,201.7403,201.7403,53112.0
2019-12-30 15:25:00,212.56,212.64,212.4,212.4,61371.0,201.7403,201.8163,201.5885,201.5885,61371.0
2019-12-30 15:30:00,212.42,212.52,212.31,212.33,67451.0,201.6075,201.7024,201.5031,201.5221,67451.0
2019-12-30 15:35:00,212.34,212.66,212.34,212.63,61045.0,201.5315,201.8353,201.5315,201.8068,61045.0
2019-12-30 15:40:00,212.65,212.73,212.53,212.68,79572.0,201.8258,201.9017,201.7119,201.8542,79572.0
2019-12-30 15:45:00,212.69,212.78,212.57,212.78,128795.0,201.8637,201.9491,201.7498,201.9491,128795.0
2019-12-30 15:50:00,212.75,212.75,212.46,212.68,168078.0,201.9207,201.9207,201.6454,201.8542,168078.0
2019-12-30 15:55:00,212.66,213.0,212.64,212.87,382760.0,201.8353,202.1579,201.8163,202.0346,382760.0
2019-12-31 09:30:00,212.0,212.35,210.73,212.31,384367.0,201.2089,201.541,200.0035,201.5031,384367.0
2019-12-31 09:35:00,212.35,213.63,212.35,213.43,188641.0,201.541,202.7559,201.541,202.5661,188641.0
2019-12-31 09:40:00,213.41,213.44,212.8,212.84,138994.0,202.5471,202.5756,201.9681,202.0061,138994.0
2019-12-31 09:45:00,212.85,213.52,212.72,213.4,147352.0,202.0156,202.6515,201.8922,202.5376,147352.0
2019-12-31 09:50:00,213.43,213.64,213.06,213.23,92723.0,202.5661,202.7654,202.2149,202.3762,92723.0
2019-12-31 09:55:00,213.21,213.31,212.93,212.99,107387.0,202.3573,202.4522,202.0915,202.1485,107387.0
2019-12-31 10:00:00,212.98,213.1,212.16,212.27,166962.0,202.139,202.2529,201.3607,201.4651,166962.0
2019-12-31 10:05:00,212.29,212.59,212.29,212.54,51338.0,201.4841,201.7688,201.4841,201.7214,51338.0
2019-12-31 10:10:00,212.52,212.69,212.38,212.63,71196.0,201.7024,201.8637,201.5695,201.8068,71196.0
2019-12-31 10:15:00,212.67,212.95,212.49,212.56,49071.0,201.8447,202.1105,201.6739,201.7403,49071.0
2019-12-31 10:20:00,212.54,212.54,212.35,212.4,52502.0,201.7214,201.7214,201.541,201.5885,52502.0
2019-12-31 10:25:00,212.41,212.49,212.11,212.15,47702.0,201.598,201.6739,201.3133,201.3512,47702.0
2019-12-31 10:30:00,212.15,212.39,212.13,212.23,54123.0,201.3512,201.579,201.3322,201.4271,54123.0
2019-12-31 10:35:00,212.25,212.52,212.25,212.33,96341.0,201.4461,201.7024,201.4461,201.5221,96341.0
2019-12-31 10:40:00,212.32,212.78,212.32,212.51,100284.0,201.5126,201.9491,201.5126,201.6929,100284.0
2019-12-31 10:45:00,212.48,212.48,212.11,212.14,69327.0,201.6644,201.6644,201.3133,201.3417,69327.0
2019-12-31 10:50:00,212.12,212.23,212.04,212.22,38997.0,201.3227,201.4271,201.2468,201.4177,38997.0
2019-12-31 10:55:00,212.23,212.45,212.19,212.34,64281.0,201.4271,201.6359,201.3892,201.5315,64281.0
2019-12-31 11:00:00,212.34,212.54,212.11,212.54,69870.0,201.5315,201.7214,201.3133,201.7214,69870.0
2019-12-31 11:05:00,212.53,212.84,212.45,212.79,75826.0,201.7119,202.0061,201.6359,201.9586,75826.0
2019-12-31 11:10:00,212.81,212.84,212.4,212.4,40201.0,201.9776,202.0061,201.5885,201.5885,40201.0
2019-12-31 11:15:00,212.36,212.41,212.15,212.28,57059.0,201.5505,201.598,201.3512,201.4746,57059.0
2019-12-31 11:20:00,212.27,212.27,212.1,212.19,50087.0,201.4651,201.4651,201.3038,201.3892,50087.0
2019-12-31 11:25:00,212.2,212.25,212.17,212.2,62537.0,201.3987,201.4461,201.3702,201.3987,62537.0
2019-12-31 11:30:00,212.19,212.28,212.04,212.17,52832.0,201.3892,201.4746,201.2468,201.3702,52832.0
2019-12-31 11:35:00,212.18,212.37,212.16,212.2,197565.0,201.3797,201.56,201.3607,201.3987,197565.0
2019-12-31 11:40:00,212.2,212.39,212.1,212.39,28679.0,201.3987,201.579,201.3038,201.579,28679.0
2019-12-31 11:45:00,212.38,212.6,212.33,212.46,53674.0,201.5695,201.7783,201.5221,201.6454,53674.0
2019-12-31 11:50:00,212.48,212.73,212.48,212.68,35124.0,201.6644,201.9017,201.6644,201.8542,35124.0
2019-12-31 11:55:00,212.66,212.71,212.6,212.71,35295.0,201.8353,201.8827,201.7783,201.8827,35295.0
2019-12-31 12:00:00,212.71,212.8,212.63,212.76,32792.0,201.8827,201.9681,201.8068,201.9302,32792.0
2019-12-31 12:05:00,212.76,212.85,212.65,212.81,41606.0,201.9302,202.0156,201.8258,201.9776,41606.0
2019-12-31 12:10:00,212.81,212.84,212.7,212.77,35703.0,201.9776,202.0061,201.8732,201.9397,35703.0
2019-12-31 12:15:00,212.77,212.85,212.74,212.75,22976.0,201.9397,202.0156,201.9112,201.9207,22976.0
2019-12-31 12:20:00,212.77,212.8,212.66,212.7,29798.0,201.9397,201.9681,201.8353,201.8732,29798.0
2019-12-31 12:25:00,212.7,212.7,212.46,212.53,22993.0,201.8732,201.8732,201.6454,201.7119,22993.0
2019-12-31 12:30:00,212.52,212.6,212.35,212.39,19100.0,201.7024,201.7783,201.541,201.579,19100.0
2019-12-31 12:35:00,212.36,212.46,212.28,212.43,41173.0,201.5505,201.6454,201.4746,201.617,41173.0
2019-12-31 12:40:00,212.41,212.57,212.35,212.54,40613.0,201.598,201.7498,201.541,201.7214,40613.0
2019-12-31 12:45:00,212.53,212.58,212.37,212.48,27672.0,201.7119,201.7593,201.56,201.6644,27672.0
2019-12-31 12:50:00,212.47,212.48,212.34,212.41,31087.0,201.6549,201.6644,201.5315,201.598,31087.0
2019-12-31 12:55:00,212.45,212.65,212.43,212.46,34404.0,201.6359,201.8258,201.617,201.6454,34404.0
2019-12-31 13:00:00,212.42,212.62,212.41,212.6,26052.0,201.6075,201.7973,201.598,201.7783,26052.0
2019-12-31 13:05:00,212.59,212.65,212.49,212.57,16896.0,201.7688,201.8258,201.6739,201.7498,16896.0
2019-12-31 13:10:00,212.58,212.63,212.52,212.58,18318.0,201.7593,201.8068,201.7024,201.7593,18318.0
2019-12-31 13:15:00,212.57,212.6,212.44,212.6,15482.0,201.7498,201.7783,201.6265,201.7783,15482.0
2019-12-31 13:20:00,212.6,212.6,212.4,212.43,24666.0,201.7783,201.7783,201.5885,201.617,24666.0
2019-12-31 13:25:00,212.43,212.48,212.41,212.42,24121.0,201.617,201.6644,201.598,201.6075,24121.0
2019-12-31 13:30:00,212.44,212.44,212.21,212.23,43461.0,201.6265,201.6265,201.4082,201.4271,43461.0
2019-12-31 13:35:00,212.22,212.24,211.94,211.97,60013.0,201.4177,201.4366,201.1519,201.1804,60013.0
2019-12-31 13:40:00,211.98,212.17,211.96,212.15,43983.0,201.1899,201.3702,201.1709,201.3512,43983.0
2019-12-31 13:45:00,212.15,212.18,212.06,212.07,18134.0,201.3512,201.3797,201.2658,201.2753,18134.0
2019-12-31 13:50:00,212.06,212.15,212.03,212.09,28431.0,201.2658,201.3512,201.2373,201.2943,28431.0
2019-12-31 13:55:00,212.08,212.24,212.08,212.24,25292.0,201.2848,201.4366,201.2848,201.4366,25292.0
2019-12-31 14:00:00,212.23,212.26,212.11,212.14,22308.0,201.4271,201.4556,201.3133,201.3417,22308.0
2019-12-31 14:05:00,212.12,212.13,211.96,212.03,23986.0,201.3227,201.3322,201.1709,201.2373,23986.0
2019-12-31 14:10:00,212.02,212.02,211.81,211.87,34865.0,201.2278,201.2278,201.0285,201.0855,34865.0
2019-12-31 14:15:00,211.88,211.9,211.73,211.86,40255.0,201.095,201.1139,200.9526,201.076,40255.0
2019-12-31 14:20:00,211.85,212.0,211.82,211.87,27830.0,201.0665,201.2089,201.038,201.0855,27830.0
2019-12-31 14:25:00,211.88,212.15,211.88,212.09,32788.0,201.095,201.3512,201.095,201.2943,32788.0
2019-12-31 14:30:00,212.08,212.14,212.03,212.13,25802.0,201.2848,201.3417,201.2373,201.3322,25802.0
2019-12-31 14:35:00,212.11,212.18,212.05,212.11,26372.0,201.3133,201.3797,201.2563,201.3133,26372.0
2019-12-31 14:40:00,212.09,212.15,212.06,212.07,25453.0,201.2943,201.3512,201.2658,201.2753,25453.0
2019-12-31 14:45:00,212.06,212.22,212.04,212.18,26410.0,201.2658,201.4177,201.2468,201.3797,26410.0
2019-12-31 14:50:00,212.16,212.21,212.09,212.14,30658.0,201.3607,201.4082,201.2943,201.3417,30658.0
2019-12-31 14:55:00,212.13,212.23,212.09,212.2,28406.0,201.3322,201.4271,201.2943,201.3987,28406.0
2019-12-31 15:00:00,212.2,212.45,212.18,212.36,39381.0,201.3987,201.6359,201.3797,201.5505,39381.0
2019-12-31 15:05:00,212.36,212.36,212.08,212.15,36306.0,201.5505,201.5505,201.2848,201.3512,36306.0
2019-12-31 15:10:00,212.15,212.25,212.13,212.24,27496.0,201.3512,201.4461,201.3322,201.4366,27496.0
2019-12-31 15:15:00,212.24,212.35,212.21,212.35,33662.0,201.4366,201.541,201.4082,201.541,33662.0
2019-12-31 15:20:00,212.35,212.45,212.3,212.38,45851.0,201.541,201.6359,201.4936,201.5695,45851.0
2019-12-31 15:25:00,212.39,212.39,212.24,212.33,37797.0,201.579,201.579,201.4366,201.5221,37797.0
2019-12-31 15:30:00,212.33,212.35,212.17,212.28,60922.0,201.5221,201.541,201.3702,201.4746,60922.0
2019-12-31 15:35:00,212.28,212.35,212.27,212.33,51981.0,201.4746,201.541,201.4651,201.5221,51981.0
2019-12-31 15:40:00,212.34,212.45,212.34,212.41,49539.0,201.5315,201.6359,201.5315,201.598,49539.0
2019-12-31 15:45:00,212.42,212.53,212.4,212.45,103405.0,201.6075,201.7119,201.5885,201.6359,103405.0
2019-12-31 15:50:00,212.45,212.57,212.26,212.57,122553.0,201.6359,201.7498,201.4556,201.7498,122553.0
2019-12-31 15:55:00,212.6,212.68,212.12,212.12,267980.0,201.7783,201.8542,201.3227,201.3227,267980.0
2020-01-02 09:30:00,216.6,218.51,216.54,218.35,1111698.0,205.5747,207.3875,205.5178,207.2356,1111698.0
2020-01-02 09:35:00,218.35,218.85,217.97,218.79,477298.0,207.2356,207.7102,206.875,207.6532,477298.0
2020-01-02 09:40:00,218.82,219.15,218.69,218.96,387200.0,207.6817,207.9949,207.5583,207.8146,387200.0
2020-01-02 09:45:00,218.97,219.02,218.03,218.11,344363.0,207.8241,207.8715,206.9319,207.0078,344363.0
2020-01-02 09:50:00,218.1,218.32,217.72,217.99,256921.0,206.9984,207.2072,206.6377,206.8939,256921.0
2020-01-02 09:55:00,218.0,218.91,217.99,218.84,222957.0,206.9034,207.7671,206.8939,207.7007,222957.0
2020-01-02 10:00:00,218.84,218.87,218.5,218.74,168601.0,207.7007,207.7292,207.378,207.6058,168601.0
2020-01-02 10:05:00,218.74,218.85,218.51,218.68,119592.0,207.6058,207.7102,207.3875,207.5488,119592.0
2020-01-02 10:10:00,218.67,218.85,218.38,218.53,139703.0,207.5393,207.7102,207.2641,207.4065,139703.0
2020-01-02 10:15:00,218.52,218.63,218.31,218.49,132877.0,207.397,207.5014,207.1977,207.3685,132877.0
2020-01-02 10:20:00,218.5,218.6,218.36,218.59,152265.0,207.378,207.4729,207.2451,207.4634,152265.0
2020-01-02 10:25:00,218.58,219.03,218.51,219.02,180019.0,207.4539,207.881,207.3875,207.8715,180019.0
2020-01-02 10:30:00,219.03,219.23,218.74,219.12,179456.0,207.881,208.0708,207.6058,207.9664,179456.0
2020-01-02 10:35:00,219.09,219.55,219.01,219.54,241919.0,207.938,208.3745,207.862,208.3651,241919.0
2020-01-02 10:40:00,219.55,219.77,219.46,219.59,164133.0,208.3745,208.5833,208.2891,208.4125,164133.0
2020-01-02 10:45:00,219.59,219.6,219.01,219.26,206164.0,208.4125,208.422,207.862,208.0993,206164.0
2020-01-02 10:50:00,219.25,219.42,219.12,219.36,110569.0,208.0898,208.2512,207.9664,208.1942,110569.0
2020-01-02 10:55:00,219.38,219.38,219.19,219.24,116155.0,208.2132,208.2132,208.0329,208.0803,116155.0
2020-01-02 11:00:00,219.25,219.35,219.04,219.33,85512.0,208.0898,208.1847,207.8905,208.1657,85512.0
2020-01-02 11:05:00,219.33,219.52,219.26,219.49,156524.0,208.1657,208.3461,208.0993,208.3176,156524.0
2020-01-02 11:10:00,219.48,219.63,219.3,219.63,91217.0,208.3081,208.4505,208.1373,208.4505,91217.0
2020-01-02 11:15:00,219.63,219.72,219.31,219.34,96580.0,208.4505,208.5359,208.1468,208.1752,96580.0
2020-01-02 11:20:00,219.34,219.55,219.34,219.44,72671.0,208.1752,208.3745,208.1752,208.2701,72671.0
2020-01-02 11:25:00,219.44,219.49,219.21,219.36,64735.0,208.2701,208.3176,208.0518,208.1942,64735.0
2020-01-02 11:30:00,219.36,219.38,218.78,218.81,111545.0,208.1942,208.2132,207.6437,207.6722,111545.0
2020-01-02 11:35:00,218.84,218.97,218.57,218.96,128600.0,207.7007,207.8241,207.4444,207.8146,128600.0
2020-01-02 11:40:00,218.96,218.96,218.71,218.8,84019.0,207.8146,207.8146,207.5773,207.6627,84019.0
2020-01-02 11:45:00,218.82,219.28,218.76,219.21,155754.0,207.6817,208.1183,207.6248,208.0518,155754.0
2020-01-02 11:50:00,219.21,219.6,219.2,219.47,99289.0,208.0518,208.422,208.0424,208.2986,99289.0
2020-01-02 11:55:00,219.49,219.64,219.37,219.61,62491.0,208.3176,208.46,208.2037,208.4315,62491.0
2020-01-02 12:00:00,219.6,219.67,219.46,219.59,92835.0,208.422,208.4884,208.2891,208.4125,92835.0
2020-01-02 12:05:00,219.58,219.6,219.43,219.54,96453.0,208.403,208.422,208.2607,208.3651,96453.0
2020-01-02 12:10:00,219.54,219.72,219.53,219.65,113605.0,208.3651,208.5359,208.3556,208.4695,113605.0
2020-01-02 12:15:00,219.65,219.73,219.55,219.71,68719.0,208.4695,208.5454,208.3745,208.5264,68719.0
2020-01-02 12:20:00,219.71,219.76,219.57,219.76,61811.0,208.5264,208.5739,208.3935,208.5739,61811.0
2020-01-02 12:25:00,219.76,219.81,219.36,219.55,180630.0,208.5739,208.6213,208.1942,208.3745,180630.0
2020-01-02 12:30:00,219.55,219.8,219.55,219.73,54025.0,208.3745,208.6118,208.3745,208.5454,54025.0
2020-01-02 12:35:00,219.73,219.88,219.63,219.85,54848.0,208.5454,208.6877,208.4505,208.6593,54848.0
2020-01-02 12:40:00,219.86,219.89,219.69,219.88,70399.0,208.6688,208.6972,208.5074,208.6877,70399.0
2020-01-02 12:45:00,219.88,219.98,219.81,219.88,79697.0,208.6877,208.7827,208.6213,208.6877,79697.0
2020-01-02 12:50:00,219.89,219.91,219.61,219.69,51698.0,208.6972,208.7162,208.4315,208.5074,51698.0
2020-01-02 12:55:00,219.68,219.78,219.58,219.74,52495.0,208.4979,208.5928,208.403,208.5549,52495.0
2020-01-02 13:00:00,219.75,219.83,219.64,219.67,47519.0,208.5644,208.6403,208.46,208.4884,47519.0
2020-01-02 13:05:00,219.64,219.72,219.59,219.65,43955.0,208.46,208.5359,208.4125,208.4695,43955.0
2020-01-02 13:10:00,219.66,219.77,219.55,219.6,56172.0,208.4789,208.5833,208.3745,208.422,56172.0
2020-01-02 13:15:00,219.61,219.65,219.42,219.48,95514.0,208.4315,208.4695,208.2512,208.3081,95514.0
2020-01-02 13:20:00,219.47,219.73,219.46,219.65,59050.0,208.2986,208.5454,208.2891,208.4695,59050.0
2020-01-02 13:25:00,219.64,219.72,219.61,219.7,41864.0,208.46,208.5359,208.4315,208.5169,41864.0
2020-01-02 13:30:00,219.7,219.7,219.3,219.31,88594.0,208.5169,208.5169,208.1373,208.1468,88594.0
2020-01-02 13:35:00,219.3,219.44,219.26,219.29,59846.0,208.1373,208.2701,208.0993,208.1278,59846.0
2020-01-02 13:40:00,219.3,219.34,218.87,219.24,180938.0,208.1373,208.1752,207.7292,208.0803,180938.0
2020-01-02 13:45:00,219.25,219.51,218.99,219.46,161945.0,208.0898,208.3366,207.843,208.2891,161945.0
2020-01-02 13:50:00,219.46,219.53,219.39,219.44,30532.0,208.2891,208.3556,208.2227,208.2701,30532.0
2020-01-02 13:55:00,219.43,219.68,219.4,219.64,97540.0,208.2607,208.4979,208.2322,208.46,97540.0
2020-01-02 14:00:00,219.65,219.73,219.57,219.65,41548.0,208.4695,208.5454,208.3935,208.4695,41548.0
2020-01-02 14:05:00,219.65,219.73,219.61,219.62,38307.0,208.4695,208.5454,208.4315,208.441,38307.0
2020-01-02 14:10:00,219.61,219.76,219.61,219.67,46238.0,208.4315,208.5739,208.4315,208.4884,46238.0
2020-01-02 14:15:00,219.67,219.68,219.45,219.56,68077.0,208.4884,208.4979,208.2796,208.384,68077.0
2020-01-02 14:20:00,219.57,219.7,219.47,219.57,163284.0,208.3935,208.5169,208.2986,208.3935,163284.0
2020-01-02 14:25:00,219.56,219.59,219.42,219.44,131580.0,208.384,208.4125,208.2512,208.2701,131580.0
2020-01-02 14:30:00,219.42,219.55,219.34,219.51,69089.0,208.2512,208.3745,208.1752,208.3366,69089.0
2020-01-02 14:35:00,219.53,219.65,219.46,219.65,79547.0,208.3556,208.4695,208.2891,208.4695,79547.0
2020-01-02 14:40:00,219.64,219.85,219.63,219.77,79474.0,208.46,208.6593,208.4505,208.5833,79474.0
2020-01-02 14:45:00,219.77,219.9,219.75,219.84,74469.0,208.5833,208.7067,208.5644,208.6498,74469.0
2020-01-02 14:50:00,219.84,219.9,219.77,219.9,83950.0,208.6498,208.7067,208.5833,208.7067,83950.0
2020-01-02 14:55:00,219.88,219.96,219.83,219.88,80128.0,208.6877,208.7637,208.6403,208.6877,80128.0
2020-01-02 15:00:00,219.87,219.93,219.79,219.82,108311.0,208.6783,208.7352,208.6023,208.6308,108311.0
2020-01-02 15:05:00,219.82,219.82,219.66,219.68,80031.0,208.6308,208.6308,208.4789,208.4979,80031.0
2020-01-02 15:10:00,219.69,219.75,219.6,219.67,69798.0,208.5074,208.5644,208.422,208.4884,69798.0
2020-01-02 15:15:00,219.66,219.74,219.47,219.51,145252.0,208.4789,208.5549,208.2986,208.3366,145252.0
2020-01-02 15:20:00,219.51,219.6,219.49,219.53,88692.0,208.3366,208.422,208.3176,208.3556,88692.0
2020-01-02 15:25:00,219.52,219.52,219.18,219.21,144320.0,208.3461,208.3461,208.0234,208.0518,144320.0
2020-01-02 15:30:00,219.21,219.4,219.15,219.36,126640.0,208.0518,208.2322,207.9949,208.1942,126640.0
2020-01-02 15:35:00,219.37,219.37,219.25,219.31,117573.0,208.2037,208.2037,208.0898,208.1468,117573.0
2020-01-02 15:40:00,219.33,219.35,219.22,219.31,116208.0,208.1657,208.1847,208.0613,208.1468,116208.0
2020-01-02 15:45:00,219.32,219.34,219.17,219.3,144587.0,208.1563,208.1752,208.0139,208.1373,144587.0
2020-01-02 15:50:00,219.31,219.78,219.31,219.75,252093.0,208.1468,208.5928,208.1468,208.5644,252093.0
2020-01-02 15:55:00,219.77,219.86,219.59,219.8,329001.0,208.5833,208.6688,208.4125,208.6118,329001.0
2020-01-03 09:30:00,216.35,217.74,216.01,217.53,514518.0,205.3374,206.6567,205.0147,206.4574,514518.0
2020-01-03 09:35:00,217.5,217.9,216.97,217.19,310001.0,206.4289,206.8085,205.9259,206.1347,310001.0
2020-01-03 09:40:00,217.18,217.75,217.13,217.62,183321.0,206.1252,206.6662,206.0777,206.5428,183321.0
2020-01-03 09:45:00,217.63,218.11,217.57,217.92,188851.0,206.5523,207.0078,206.4953,206.8275,188851.0
2020-01-03 09:50:00,217.97,217.97,216.97,217.48,142625.0,206.875,206.875,205.9259,206.4099,142625.0
2020-01-03 09:55:00,217.45,217.51,217.21,217.39,102335.0,206.3814,206.4384,206.1537,206.3245,102335.0
2020-01-03 10:00:00,217.37,217.79,217.16,217.29,144873.0,206.3055,206.7041,206.1062,206.2296,144873.0
2020-01-03 10:05:00,217.27,217.89,217.22,217.67,117898.0,206.2106,206.799,206.1631,206.5902,117898.0
2020-01-03 10:10:00,217.69,217.78,217.52,217.53,73608.0,206.6092,206.6946,206.4479,206.4574,73608.0
2020-01-03 10:15:00,217.55,217.58,217.21,217.3,97453.0,206.4763,206.5048,206.1537,206.2391,97453.0
2020-01-03 10:20:00,217.35,217.38,216.95,217.19,113945.0,206.2865,206.315,205.9069,206.1347,113945.0
2020-01-03 10:25:00,217.18,217.25,216.78,217.0,110209.0,206.1252,206.1916,205.7455,205.9543,110209.0
2020-01-03 10:30:00,217.0,217.13,216.85,216.95,62707.0,205.9543,206.0777,205.812,205.9069,62707.0
2020-01-03 10:35:00,216.93,217.23,216.81,216.98,66501.0,205.8879,206.1726,205.774,205.9354,66501.0
2020-01-03 10:40:00,217.0,217.09,216.86,216.91,106747.0,205.9543,206.0398,205.8215,205.8689,106747.0
2020-01-03 10:45:00,216.91,216.99,216.84,216.87,67561.0,205.8689,205.9449,205.8025,205.831,67561.0
2020-01-03 10:50:00,216.88,216.88,216.4,216.54,142067.0,205.8405,205.8405,205.3849,205.5178,142067.0
2020-01-03 10:55:00,216.53,216.7,216.4,216.59,67182.0,205.5083,205.6696,205.3849,205.5652,67182.0
2020-01-03 11:00:00,216.6,216.66,216.4,216.56,83027.0,205.5747,205.6316,205.3849,205.5367,83027.0
2020-01-03 11:05:00,216.59,216.84,216.45,216.84,33262.0,205.5652,205.8025,205.4323,205.8025,33262.0
2020-01-03 11:10:00,216.84,217.05,216.58,216.93,47876.0,205.8025,206.0018,205.5557,205.8879,47876.0
2020-01-03 11:15:00,216.93,217.24,216.75,217.21,77971.0,205.8879,206.1821,205.7171,206.1537,77971.0
2020-01-03 11:20:00,217.22,217.25,217.08,217.11,58319.0,206.1631,206.1916,206.0303,206.0587,58319.0
2020-01-03 11:25:00,217.11,217.22,216.84,216.94,50112.0,206.0587,206.1631,205.8025,205.8974,50112.0
2020-01-03 11:30:00,216.91,217.04,216.85,216.86,86501.0,205.8689,205.9923,205.812,205.8215,86501.0
2020-01-03 11:35:00,216.87,217.23,216.77,217.21,172452.0,205.831,206.1726,205.736,206.1537,172452.0
2020-01-03 11:40:00,217.18,217.25,217.09,217.19,136784.0,206.1252,206.1916,206.0398,206.1347,136784.0
2020-01-03 11:45:00,217.18,217.63,217.18,217.54,112176.0,206.1252,206.5523,206.1252,206.4669,112176.0
2020-01-03 11:50:00,217.54,217.57,217.35,217.55,47413.0,206.4669,206.4953,206.2865,206.4763,47413.0
2020-01-03 11:55:00,217.56,217.62,217.5,217.54,26803.0,206.4858,206.5428,206.4289,206.4669,26803.0
2020-01-03 12:00:00,217.52,217.67,217.47,217.63,55836.0,206.4479,206.5902,206.4004,206.5523,55836.0
2020-01-03 12:05:00,217.64,217.85,217.63,217.84,52252.0,206.5618,206.7611,206.5523,206.7516,52252.0
2020-01-03 12:10:00,217.85,217.9,217.69,217.75,59031.0,206.7611,206.8085,206.6092,206.6662,59031.0
2020-01-03 12:15:00,217.76,217.8,217.6,217.76,39311.0,206.6757,206.7136,206.5238,206.6757,39311.0
2020-01-03 12:20:00,217.75,217.8,217.63,217.72,29885.0,206.6662,206.7136,206.5523,206.6377,29885.0
2020-01-03 12:25:00,217.71,217.84,217.63,217.83,50735.0,206.6282,206.7516,206.5523,206.7421,50735.0
2020-01-03 12:30:00,217.83,217.89,217.77,217.84,51546.0,206.7421,206.799,206.6851,206.7516,51546.0
2020-01-03 12:35:00,217.87,218.0,217.81,217.89,63589.0,206.7801,206.9034,206.7231,206.799,63589.0
2020-01-03 12:40:00,217.92,217.99,217.78,217.86,28596.0,206.8275,206.8939,206.6946,206.7706,28596.0
2020-01-03 12:45:00,217.87,217.88,217.77,217.83,28470.0,206.7801,206.7895,206.6851,206.7421,28470.0
2020-01-03 12:50:00,217.84,218.21,217.83,217.97,110406.0,206.7516,207.1028,206.7421,206.875,110406.0
2020-01-03 12:55:00,217.99,218.03,217.89,217.95,47952.0,206.8939,206.9319,206.799,206.856,47952.0
2020-01-03 13:00:00,217.95,218.0,217.86,217.89,40238.0,206.856,206.9034,206.7706,206.799,40238.0
2020-01-03 13:05:00,217.9,217.93,217.73,217.73,40087.0,206.8085,206.837,206.6472,206.6472,40087.0
2020-01-03 13:10:00,217.76,217.83,217.71,217.78,30212.0,206.6757,206.7421,206.6282,206.6946,30212.0
2020-01-03 13:15:00,217.78,217.78,217.36,217.38,50870.0,206.6946,206.6946,206.296,206.315,50870.0
2020-01-03 13:20:00,217.38,217.65,217.34,217.54,34172.0,206.315,206.5713,206.277,206.4669,34172.0
2020-01-03 13:25:00,217.57,217.8,217.55,217.63,41770.0,206.4953,206.7136,206.4763,206.5523,41770.0
2020-01-03 13:30:00,217.63,217.74,217.33,217.35,33638.0,206.5523,206.6567,206.2675,206.2865,33638.0
2020-01-03 13:35:00,217.34,217.38,216.8,217.3,106714.0,206.277,206.315,205.7645,206.2391,106714.0
2020-01-03 13:40:00,217.26,217.58,217.26,217.46,38628.0,206.2011,206.5048,206.2011,206.3909,38628.0
2020-01-03 13:45:00,217.46,217.65,217.41,217.63,26595.0,206.3909,206.5713,206.3435,206.5523,26595.0
2020-01-03 13:50:00,217.59,217.62,217.38,217.46,19418.0,206.5143,206.5428,206.315,206.3909,19418.0
2020-01-03 13:55:00,217.45,217.51,217.33,217.45,24297.0,206.3814,206.4384,206.2675,206.3814,24297.0
2020-01-03 14:00:00,217.46,217.55,217.0,217.14,44145.0,206.3909,206.4763,205.9543,206.0872,44145.0
2020-01-03 14:05:00,217.15,217.3,217.09,217.12,23562.0,206.0967,206.2391,206.0398,206.0682,23562.0
2020-01-03 14:10:00,217.13,217.22,217.05,217.06,32000.0,206.0777,206.1631,206.0018,206.0113,32000.0
2020-01-03 14:15:00,217.06,217.18,217.04,217.08,29097.0,206.0113,206.1252,205.9923,206.0303,29097.0
2020-01-03 14:20:00,217.06,217.09,216.87,216.96,56369.0,206.0113,206.0398,205.831,205.9164,56369.0
2020-01-03 14:25:00,216.95,217.02,216.82,216.92,46126.0,205.9069,205.9733,205.7835,205.8784,46126.0
2020-01-03 14:30:00,216.89,217.03,216.89,216.94,30398.0,205.8499,205.9828,205.8499,205.8974,30398.0
2020-01-03 14:35:00,216.92,217.07,216.85,217.02,55363.0,205.8784,206.0208,205.812,205.9733,55363.0
2020-01-03 14:40:00,217.03,217.04,216.95,216.99,54129.0,205.9828,205.9923,205.9069,205.9449,54129.0
2020-01-03 14:45:00,216.99,217.15,216.95,217.03,58722.0,205.9449,206.0967,205.9069,205.9828,58722.0
2020-01-03 14:50:00,217.03,217.32,217.03,217.21,60493.0,205.9828,206.2581,205.9828,206.1537,60493.0
2020-01-03 14:55:00,217.21,217.35,217.17,217.28,60821.0,206.1537,206.2865,206.1157,206.2201,60821.0
2020-01-03 15:00:00,217.28,217.5,217.17,217.43,94701.0,206.2201,206.4289,206.1157,206.3625,94701.0
2020-01-03 15:05:00,217.41,217.44,217.25,217.28,29298.0,206.3435,206.3719,206.1916,206.2201,29298.0
2020-01-03 15:10:00,217.27,217.27,216.97,216.98,25269.0,206.2106,206.2106,205.9259,205.9354,25269.0
2020-01-03 15:15:00,216.97,217.03,216.91,216.99,26054.0,205.9259,205.9828,205.8689,205.9449,26054.0
2020-01-03 15:20:00,217.0,217.08,216.82,216.87,37491.0,205.9543,206.0303,205.7835,205.831,37491.0
2020-01-03 15:25:00,216.86,216.89,216.78,216.81,47552.0,205.8215,205.8499,205.7455,205.774,47552.0
2020-01-03 15:30:00,216.81,216.83,216.52,216.59,83001.0,205.774,205.793,205.4988,205.5652,83001.0
2020-01-03 15:35:00,216.59,216.78,216.58,216.73,75441.0,205.5652,205.7455,205.5557,205.6981,75441.0
2020-01-03 15:40:00,216.71,216.88,216.64,216.88,63806.0,205.6791,205.8405,205.6127,205.8405,63806.0
2020-01-03 15:45:00,216.88,216.89,216.67,216.67,77549.0,205.8405,205.8499,205.6411,205.6411,77549.0
2020-01-03 15:50:00,216.69,217.04,216.67,216.97,132128.0,205.6601,205.9923,205.6411,205.9259,132128.0
2020-01-03 15:55:00,216.97,217.18,216.91,217.03,302797.0,205.9259,206.1252,205.8689,205.9828,302797.0
2020-01-06 09:30:00,214.89,215.5,214.09,215.44,820495.0,203.9517,204.5307,203.1925,204.4737,820495.0
2020-01-06 09:35:00,215.47,215.47,214.55,215.08,368459.0,204.5022,204.5022,203.6291,204.1321,368459.0
2020-01-06 09:40:00,215.08,215.38,214.71,215.12,293509.0,204.1321,204.4168,203.7809,204.17,293509.0
2020-01-06 09:45:00,215.14,216.7,214.97,216.58,435188.0,204.189,205.6696,204.0277,205.5557,435188.0
2020-01-06 09:50:00,216.63,216.84,216.28,216.42,259402.0,205.6032,205.8025,205.271,205.4039,259402.0
2020-01-06 09:55:00,216.42,216.48,215.86,215.91,120676.0,205.4039,205.4608,204.8724,204.9198,120676.0
2020-01-06 10:00:00,215.89,216.22,215.87,216.02,76623.0,204.9008,205.214,204.8819,205.0242,76623.0
2020-01-06 10:05:00,216.02,216.02,215.7,215.85,82902.0,205.0242,205.0242,204.7205,204.8629,82902.0
2020-01-06 10:10:00,215.84,216.38,215.84,216.19,130550.0,204.8534,205.3659,204.8534,205.1856,130550.0
2020-01-06 10:15:00,216.22,216.55,216.07,216.49,205090.0,205.214,205.5272,205.0717,205.4703,205090.0
2020-01-06 10:20:00,216.46,216.74,216.43,216.63,136053.0,205.4418,205.7076,205.4134,205.6032,136053.0
2020-01-06 10:25:00,216.61,216.95,216.61,216.92,136263.0,205.5842,205.9069,205.5842,205.8784,136263.0
2020-01-06 10:30:00,216.92,217.06,216.45,216.47,135386.0,205.8784,206.0113,205.4323,205.4513,135386.0
2020-01-06 10:35:00,216.44,216.62,216.39,216.48,34528.0,205.4228,205.5937,205.3754,205.4608,34528.0
2020-01-06 10:40:00,216.49,216.93,216.33,216.89,61353.0,205.4703,205.8879,205.3184,205.8499,61353.0
2020-01-06 10:45:00,216.89,217.15,216.89,217.06,72802.0,205.8499,206.0967,205.8499,206.0113,72802.0
2020-01-06 10:50:00,217.09,217.16,216.96,216.97,86305.0,206.0398,206.1062,205.9164,205.9259,86305.0
2020-01-06 10:55:00,216.97,216.97,216.59,216.63,87592.0,205.9259,205.9259,205.5652,205.6032,87592.0
2020-01-06 11:00:00,216.66,216.71,216.37,216.58,124176.0,205.6316,205.6791,205.3564,205.5557,124176.0
2020-01-06 11:05:00,216.59,216.83,216.55,216.75,77996.0,205.5652,205.793,205.5272,205.7171,77996.0
2020-01-06 11:10:00,216.75,216.76,216.35,216.4,84911.0,205.7171,205.7266,205.3374,205.3849,84911.0
2020-01-06 11:15:00,216.39,216.51,216.24,216.28,72312.0,205.3754,205.4893,205.233,205.271,72312.0
2020-01-06 11:20:00,216.29,216.58,216.27,216.54,115868.0,205.2805,205.5557,205.2615,205.5178,115868.0
2020-01-06 11:25:00,216.53,216.58,216.39,216.55,74816.0,205.5083,205.5557,205.3754,205.5272,74816.0
2020-01-06 11:30:00,216.55,216.63,216.45,216.47,67964.0,205.5272,205.6032,205.4323,205.4513,67964.0
2020-01-06 11:35:00,216.48,216.57,216.2,216.2,60047.0,205.4608,205.5462,205.1951,205.1951,60047.0
2020-01-06 11:40:00,216.18,216.31,216.08,216.1,88146.0,205.1761,205.2995,205.0812,205.1002,88146.0
2020-01-06 11:45:00,216.09,216.16,215.97,216.04,127254.0,205.0907,205.1571,204.9768,205.0432,127254.0
2020-01-06 11:50:00,216.04,216.18,216.02,216.04,58737.0,205.0432,205.1761,205.0242,205.0432,58737.0
2020-01-06 11:55:00,216.04,216.2,215.98,216.09,42367.0,205.0432,205.1951,204.9863,205.0907,42367.0
2020-01-06 12:00:00,216.11,216.11,215.9,216.03,61852.0,205.1096,205.1096,204.9103,205.0337,61852.0
2020-01-06 12:05:00,216.03,216.13,215.96,216.12,53939.0,205.0337,205.1286,204.9673,205.1191,53939.0
2020-01-06 12:10:00,216.1,216.31,216.08,216.1,61511.0,205.1002,205.2995,205.0812,205.1002,61511.0
2020-01-06 12:15:00,216.1,216.1,215.69,215.72,40775.0,205.1002,205.1002,204.711,204.7395,40775.0
2020-01-06 12:20:00,215.73,215.97,215.64,215.94,29972.0,204.749,204.9768,204.6636,204.9483,29972.0
2020-01-06 12:25:00,215.95,216.09,215.9,216.09,17661.0,204.9578,205.0907,204.9103,205.0907,17661.0
2020-01-06 12:30:00,216.1,216.35,216.1,216.19,41443.0,205.1002,205.3374,205.1002,205.1856,41443.0
2020-01-06 12:35:00,216.2,216.3,216.03,216.13,64290.0,205.1951,205.29,205.0337,205.1286,64290.0
2020-01-06 12:40:00,216.15,216.26,216.03,216.04,56070.0,205.1476,205.252,205.0337,205.0432,56070.0
2020-01-06 12:45:00,216.08,216.19,215.99,216.01,80588.0,205.0812,205.1856,204.9958,205.0147,80588.0
2020-01-06 12:50:00,216.01,216.06,215.93,215.96,12067.0,205.0147,205.0622,204.9388,204.9673,12067.0
2020-01-06 12:55:00,215.94,216.08,215.92,216.01,18758.0,204.9483,205.0812,204.9293,205.0147,18758.0
2020-01-06 13:00:00,216.0,216.14,215.95,216.12,73005.0,205.0052,205.1381,204.9578,205.1191,73005.0
2020-01-06 13:05:00,216.13,216.25,215.99,216.0,76502.0,205.1286,205.2425,204.9958,205.0052,76502.0
2020-01-06 13:10:00,216.03,216.11,216.0,216.07,48997.0,205.0337,205.1096,205.0052,205.0717,48997.0
2020-01-06 13:15:00,216.08,216.17,216.05,216.13,58939.0,205.0812,205.1666,205.0527,205.1286,58939.0
2020-01-06 13:20:00,216.14,216.35,216.13,216.35,45756.0,205.1381,205.3374,205.1286,205.3374,45756.0
2020-01-06 13:25:00,216.39,216.43,216.26,216.32,37447.0,205.3754,205.4134,205.252,205.309,37447.0
2020-01-06 13:30:00,216.32,216.38,216.21,216.27,17379.0,205.309,205.3659,205.2046,205.2615,17379.0
2020-01-06 13:35:00,216.28,216.31,216.23,216.28,43849.0,205.271,205.2995,205.2235,205.271,43849.0
2020-01-06 13:40:00,216.28,216.34,216.17,216.19,27725.0,205.271,205.3279,205.1666,205.1856,27725.0
2020-01-06 13:45:00,216.18,216.24,216.12,216.16,27493.0,205.1761,205.233,205.1191,205.1571,27493.0
2020-01-06 13:50:00,216.15,216.24,216.14,216.23,27571.0,205.1476,205.233,205.1381,205.2235,27571.0
2020-01-06 13:55:00,216.22,216.23,216.14,216.21,35053.0,205.214,205.2235,205.1381,205.2046,35053.0
2020-01-06 14:00:00,216.2,216.22,216.02,216.06,37799.0,205.1951,205.214,205.0242,205.0622,37799.0
2020-01-06 14:05:00,216.09,216.15,216.0,216.13,45033.0,205.0907,205.1476,205.0052,205.1286,45033.0
2020-01-06 14:10:00,216.15,216.32,216.1,216.26,58547.0,205.1476,205.309,205.1002,205.252,58547.0
2020-01-06 14:15:00,216.28,216.3,216.14,216.22,60049.0,205.271,205.29,205.1381,205.214,60049.0
2020-01-06 14:20:00,216.19,216.27,216.14,216.2,34828.0,205.1856,205.2615,205.1381,205.1951,34828.0
2020-01-06 14:25:00,216.19,216.21,216.0,216.0,40607.0,205.1856,205.2046,205.0052,205.0052,40607.0
2020-01-06 14:30:00,216.02,216.14,215.95,216.08,59457.0,205.0242,205.1381,204.9578,205.0812,59457.0
2020-01-06 14:35:00,216.09,216.2,216.05,216.15,28612.0,205.0907,205.1951,205.0527,205.1476,28612.0
2020-01-06 14:40:00,216.17,216.21,216.05,216.16,30131.0,205.1666,205.2046,205.0527,205.1571,30131.0
2020-01-06 14:45:00,216.17,216.2,215.97,215.97,42959.0,205.1666,205.1951,204.9768,204.9768,42959.0
2020-01-06 14:50:00,215.97,216.09,215.96,216.04,25173.0,204.9768,205.0907,204.9673,205.0432,25173.0
2020-01-06 14:55:00,216.03,216.09,216.0,216.04,43471.0,205.0337,205.0907,205.0052,205.0432,43471.0
2020-01-06 15:00:00,216.01,216.11,216.0,216.03,69466.0,205.0147,205.1096,205.0052,205.0337,69466.0
2020-01-06 15:05:00,216.03,216.14,216.0,216.1,68721.0,205.0337,205.1381,205.0052,205.1002,68721.0
2020-01-06 15:10:00,216.08,216.19,216.03,216.1,82364.0,205.0812,205.1856,205.0337,205.1002,82364.0
2020-01-06 15:15:00,216.1,216.21,216.02,216.03,89803.0,205.1002,205.2046,205.0242,205.0337,89803.0
2020-01-06 15:20:00,216.04,216.14,215.99,216.08,46303.0,205.0432,205.1381,204.9958,205.0812,46303.0
2020-01-06 15:25:00,216.08,216.12,215.86,215.86,67194.0,205.0812,205.1191,204.8724,204.8724,67194.0
2020-01-06 15:30:00,215.88,215.94,215.76,215.82,61711.0,204.8914,204.9483,204.7775,204.8344,61711.0
2020-01-06 15:35:00,215.81,216.14,215.8,216.13,143698.0,204.8249,205.1381,204.8154,205.1286,143698.0
2020-01-06 15:40:00,216.12,216.21,216.06,216.12,144700.0,205.1191,205.2046,205.0622,205.1191,144700.0
2020-01-06 15:45:00,216.13,216.34,216.1,216.23,222578.0,205.1286,205.3279,205.1002,205.2235,222578.0
2020-01-06 15:50:00,216.23,216.43,216.21,216.42,206441.0,205.2235,205.4134,205.2046,205.4039,206441.0
2020-01-06 15:55:00,216.43,216.75,216.36,216.59,358191.0,205.4134,205.7171,205.3469,205.5652,358191.0
2020-01-07 09:30:00,217.64,218.3,217.62,217.94,520130.0,206.5618,207.1882,206.5428,206.8465,520130.0
2020-01-07 09:35:00,217.97,218.03,216.84,217.13,340115.0,206.875,206.9319,205.8025,206.0777,340115.0
2020-01-07 09:40:00,217.11,217.36,216.69,216.98,130746.0,206.0587,206.296,205.6601,205.9354,130746.0
2020-01-07 09:45:00,216.99,217.43,216.89,217.2,164910.0,205.9449,206.3625,205.8499,206.1442,164910.0
2020-01-07 09:50:00,217.2,217.38,216.92,216.94,111400.0,206.1442,206.315,205.8784,205.8974,111400.0
2020-01-07 09:55:00,216.95,217.4,216.89,217.31,182146.0,205.9069,206.334,205.8499,206.2486,182146.0
2020-01-07 10:00:00,217.32,217.75,217.28,217.6,141208.0,206.2581,206.6662,206.2201,206.5238,141208.0
2020-01-07 10:05:00,217.63,218.02,217.5,217.97,132729.0,206.5523,206.9224,206.4289,206.875,132729.0
2020-01-07 10:10:00,217.97,218.58,217.95,218.55,285958.0,206.875,207.4539,206.856,207.4254,285958.0
2020-01-07 10:15:00,218.58,218.68,218.23,218.4,131804.0,207.4539,207.5488,207.1217,207.2831,131804.0
2020-01-07 10:20:00,218.41,218.49,217.96,217.96,83157.0,207.2926,207.3685,206.8655,206.8655,83157.0
2020-01-07 10:25:00,217.98,218.2,217.8,218.2,103614.0,206.8845,207.0933,206.7136,207.0933,103614.0
2020-01-07 10:30:00,218.2,218.43,217.8,217.97,162356.0,207.0933,207.3116,206.7136,206.875,162356.0
2020-01-07 10:35:00,217.97,218.21,217.83,218.09,82270.0,206.875,207.1028,206.7421,206.9889,82270.0
2020-01-07 10:40:00,218.09,218.1,217.96,218.03,89477.0,206.9889,206.9984,206.8655,206.9319,89477.0
2020-01-07 10:45:00,218.04,218.16,217.92,217.99,157130.0,206.9414,207.0553,206.8275,206.8939,157130.0
2020-01-07 10:50:00,217.96,218.08,217.88,217.95,83360.0,206.8655,206.9794,206.7895,206.856,83360.0
2020-01-07 10:55:00,217.95,217.97,217.81,217.88,77144.0,206.856,206.875,206.7231,206.7895,77144.0
2020-01-07 11:00:00,217.89,218.0,217.84,217.97,104426.0,206.799,206.9034,206.7516,206.875,104426.0
2020-01-07 11:05:00,217.95,218.12,217.9,218.07,62390.0,206.856,207.0173,206.8085,206.9699,62390.0
2020-01-07 11:10:00,218.07,218.44,218.04,218.43,90629.0,206.9699,207.321,206.9414,207.3116,90629.0
2020-01-07 11:15:00,218.43,218.51,218.36,218.45,50038.0,207.3116,207.3875,207.2451,207.3305,50038.0
2020-01-07 11:20:00,218.44,218.44,218.11,218.43,69027.0,207.321,207.321,207.0078,207.3116,69027.0
2020-01-07 11:25:00,218.44,218.45,218.17,218.25,169139.0,207.321,207.3305,207.0648,207.1407,169139.0
2020-01-07 11:30:00,218.28,218.41,218.18,218.28,76120.0,207.1692,207.2926,207.0743,207.1692,76120.0
2020-01-07 11:35:00,218.28,218.35,218.06,218.13,62620.0,207.1692,207.2356,206.9604,207.0268,62620.0
2020-01-07 11:40:00,218.14,218.22,218.0,218.18,50370.0,207.0363,207.1122,206.9034,207.0743,50370.0
2020-01-07 11:45:00,218.17,218.28,218.13,218.14,49301.0,207.0648,207.1692,207.0268,207.0363,49301.0
2020-01-07 11:50:00,218.14,218.26,218.09,218.12,56026.0,207.0363,207.1502,206.9889,207.0173,56026.0
2020-01-07 11:55:00,218.13,218.22,218.03,218.12,86661.0,207.0268,207.1122,206.9319,207.0173,86661.0
2020-01-07 12:00:00,218.13,218.48,218.09,218.46,47753.0,207.0268,207.359,206.9889,207.34,47753.0
2020-01-07 12:05:00,218.46,218.71,218.44,218.7,80942.0,207.34,207.5773,207.321,207.5678,80942.0
2020-01-07 12:10:00,218.69,218.75,218.57,218.73,66696.0,207.5583,207.6153,207.4444,207.5963,66696.0
2020-01-07 12:15:00,218.73,218.87,218.61,218.83,60211.0,207.5963,207.7292,207.4824,207.6912,60211.0
2020-01-07 12:20:00,218.84,218.9,218.79,218.81,70263.0,207.7007,207.7576,207.6532,207.6722,70263.0
2020-01-07 12:25:00,218.8,218.84,218.73,218.83,46568.0,207.6627,207.7007,207.5963,207.6912,46568.0
2020-01-07 12:30:00,218.83,218.84,218.61,218.71,30904.0,207.6912,207.7007,207.4824,207.5773,30904.0
2020-01-07 12:35:00,218.74,218.76,218.61,218.67,34140.0,207.6058,207.6248,207.4824,207.5393,34140.0
2020-01-07 12:40:00,218.69,218.7,218.58,218.67,50963.0,207.5583,207.5678,207.4539,207.5393,50963.0
2020-01-07 12:45:00,218.66,218.71,218.57,218.68,71831.0,207.5298,207.5773,207.4444,207.5488,71831.0
2020-01-07 12:50:00,218.67,218.83,218.65,218.73,55138.0,207.5393,207.6912,207.5204,207.5963,55138.0
2020-01-07 12:55:00,218.74,218.75,218.58,218.6,41498.0,207.6058,207.6153,207.4539,207.4729,41498.0
2020-01-07 13:00:00,218.6,218.75,218.6,218.72,24284.0,207.4729,207.6153,207.4729,207.5868,24284.0
2020-01-07 13:05:00,218.74,218.78,218.66,218.78,41908.0,207.6058,207.6437,207.5298,207.6437,41908.0
2020-01-07 13:10:00,218.79,218.85,218.76,218.78,49742.0,207.6532,207.7102,207.6248,207.6437,49742.0
2020-01-07 13:15:00,218.8,218.9,218.77,218.87,22403.0,207.6627,207.7576,207.6342,207.7292,22403.0
2020-01-07 13:20:00,218.87,218.94,218.84,218.87,37295.0,207.7292,207.7956,207.7007,207.7292,37295.0
2020-01-07 13:25:00,218.85,218.86,218.75,218.78,19645.0,207.7102,207.7197,207.6153,207.6437,19645.0
2020-01-07 13:30:00,218.78,218.9,218.76,218.78,32536.0,207.6437,207.7576,207.6248,207.6437,32536.0
2020-01-07 13:35:00,218.78,218.81,218.63,218.64,37022.0,207.6437,207.6722,207.5014,207.5109,37022.0
2020-01-07 13:40:00,218.63,218.72,218.47,218.52,35134.0,207.5014,207.5868,207.3495,207.397,35134.0
2020-01-07 13:45:00,218.51,218.63,218.51,218.63,21581.0,207.3875,207.5014,207.3875,207.5014,21581.0
2020-01-07 13:50:00,218.62,218.64,218.5,218.52,21650.0,207.4919,207.5109,207.378,207.397,21650.0
2020-01-07 13:55:00,218.52,218.58,218.48,218.54,25541.0,207.397,207.4539,207.359,207.416,25541.0
2020-01-07 14:00:00,218.55,218.56,218.29,218.32,38430.0,207.4254,207.4349,207.1787,207.2072,38430.0
2020-01-07 14:05:00,218.31,218.35,218.26,218.26,36587.0,207.1977,207.2356,207.1502,207.1502,36587.0
2020-01-07 14:10:00,218.26,218.26,218.0,218.03,72112.0,207.1502,207.1502,206.9034,206.9319,72112.0
2020-01-07 14:15:00,218.03,218.11,217.98,218.07,77754.0,206.9319,207.0078,206.8845,206.9699,77754.0
2020-01-07 14:20:00,218.06,218.3,218.02,218.3,43231.0,206.9604,207.1882,206.9224,207.1882,43231.0
2020-01-07 14:25:00,218.3,218.32,218.2,218.25,75018.0,207.1882,207.2072,207.0933,207.1407,75018.0
2020-01-07 14:30:00,218.25,218.57,218.23,218.53,58674.0,207.1407,207.4444,207.1217,207.4065,58674.0
2020-01-07 14:35:00,218.52,218.64,218.38,218.47,33836.0,207.397,207.5109,207.2641,207.3495,33836.0
2020-01-07 14:40:00,218.47,218.51,218.28,218.3,55241.0,207.3495,207.3875,207.1692,207.1882,55241.0
2020-01-07 14:45:00,218.29,218.41,218.24,218.35,23444.0,207.1787,207.2926,207.1312,207.2356,23444.0
2020-01-07 14:50:00,218.35,218.41,218.25,218.32,34448.0,207.2356,207.2926,207.1407,207.2072,34448.0
2020-01-07 14:55:00,218.31,218.32,218.18,218.2,42719.0,207.1977,207.2072,207.0743,207.0933,42719.0
2020-01-07 15:00:00,218.21,218.24,218.05,218.22,42683.0,207.1028,207.1312,206.9509,207.1122,42683.0
2020-01-07 15:05:00,218.21,218.22,218.1,218.18,26719.0,207.1028,207.1122,206.9984,207.0743,26719.0
2020-01-07 15:10:00,218.18,218.42,218.17,218.4,31126.0,207.0743,207.3021,207.0648,207.2831,31126.0
2020-01-07 15:15:00,218.4,218.41,218.3,218.32,34795.0,207.2831,207.2926,207.1882,207.2072,34795.0
2020-01-07 15:20:00,218.31,218.31,218.17,218.27,33264.0,207.1977,207.1977,207.0648,207.1597,33264.0
2020-01-07 15:25:00,218.28,218.63,218.19,218.63,75108.0,207.1692,207.5014,207.0838,207.5014,75108.0
2020-01-07 15:30:00,218.64,218.64,218.46,218.55,64818.0,207.5109,207.5109,207.34,207.4254,64818.0
2020-01-07 15:35:00,218.55,218.56,218.32,218.32,46557.0,207.4254,207.4349,207.2072,207.2072,46557.0
2020-01-07 15:40:00,218.33,218.47,218.29,218.46,119909.0,207.2166,207.3495,207.1787,207.34,119909.0
2020-01-07 15:45:00,218.46,218.5,218.34,218.37,72138.0,207.34,207.378,207.2261,207.2546,72138.0
2020-01-07 15:50:00,218.36,218.37,218.0,218.06,179066.0,207.2451,207.2546,206.9034,206.9604,179066.0
2020-01-07 15:55:00,218.06,218.12,217.61,217.64,461612.0,206.9604,207.0173,206.5333,206.5618,461612.0
2020-01-08 09:30:00,216.6,217.68,216.32,217.5,429537.0,205.5747,206.5997,205.309,206.4289,429537.0
2020-01-08 09:35:00,217.53,217.66,217.04,217.49,137384.0,206.4574,206.5807,205.9923,206.4194,137384.0
2020-01-08 09:40:00,217.47,217.93,217.24,217.83,142490.0,206.4004,206.837,206.1821,206.7421,142490.0
2020-01-08 09:45:00,217.86,218.2,217.66,218.14,155450.0,206.7706,207.0933,206.5807,207.0363,155450.0
2020-01-08 09:50:00,218.15,218.47,217.95,218.42,98229.0,207.0458,207.3495,206.856,207.3021,98229.0
2020-01-08 09:55:00,218.43,218.73,218.37,218.42,129020.0,207.3116,207.5963,207.2546,207.3021,129020.0
2020-01-08 10:00:00,218.42,218.68,218.38,218.62,81583.0,207.3021,207.5488,207.2641,207.4919,81583.0
2020-01-08 10:05:00,218.65,218.78,218.56,218.68,69811.0,207.5204,207.6437,207.4349,207.5488,69811.0
2020-01-08 10:10:00,218.67,218.89,218.51,218.63,94024.0,207.5393,207.7481,207.3875,207.5014,94024.0
2020-01-08 10:15:00,218.61,218.71,218.41,218.64,85531.0,207.4824,207.5773,207.2926,207.5109,85531.0
2020-01-08 10:20:00,218.63,218.68,218.38,218.47,73121.0,207.5014,207.5488,207.2641,207.3495,73121.0
2020-01-08 10:25:00,218.49,218.54,218.38,218.42,57490.0,207.3685,207.416,207.2641,207.3021,57490.0
2020-01-08 10:30:00,218.45,218.67,218.2,218.37,136396.0,207.3305,207.5393,207.0933,207.2546,136396.0
2020-01-08 10:35:00,218.34,218.52,218.23,218.41,110095.0,207.2261,207.397,207.1217,207.2926,110095.0
2020-01-08 10:40:00,218.41,218.54,218.32,218.39,46132.0,207.2926,207.416,207.2072,207.2736,46132.0
2020-01-08 10:45:00,218.4,218.42,217.9,218.06,107429.0,207.2831,207.3021,206.8085,206.9604,107429.0
2020-01-08 10:50:00,218.1,218.14,217.79,218.1,80483.0,206.9984,207.0363,206.7041,206.9984,80483.0
2020-01-08 10:55:00,218.1,218.33,217.96,218.03,87803.0,206.9984,207.2166,206.8655,206.9319,87803.0
2020-01-08 11:00:00,218.03,218.07,217.62,217.97,82014.0,206.9319,206.9699,206.5428,206.875,82014.0
2020-01-08 11:05:00,217.96,218.23,217.88,218.16,50763.0,206.8655,207.1217,206.7895,207.0553,50763.0
2020-01-08 11:10:00,218.15,218.25,217.96,218.18,43450.0,207.0458,207.1407,206.8655,207.0743,43450.0
2020-01-08 11:15:00,218.2,218.2,218.0,218.08,50820.0,207.0933,207.0933,206.9034,206.9794,50820.0
2020-01-08 11:20:00,218.07,218.17,217.9,217.9,36595.0,206.9699,207.0648,206.8085,206.8085,36595.0
2020-01-08 11:25:00,217.9,218.5,217.76,218.28,96803.0,206.8085,207.378,206.6757,207.1692,96803.0
2020-01-08 11:30:00,218.26,218.29,217.74,218.16,126232.0,207.1502,207.1787,206.6567,207.0553,126232.0
2020-01-08 11:35:00,218.2,218.81,218.04,218.74,181668.0,207.0933,207.6722,206.9414,207.6058,181668.0
2020-01-08 11:40:00,218.77,219.28,218.76,219.23,203550.0,207.6342,208.1183,207.6248,208.0708,203550.0
2020-01-08 11:45:00,219.27,219.35,219.11,219.35,194732.0,208.1088,208.1847,207.9569,208.1847,194732.0
2020-01-08 11:50:00,219.35,219.94,219.33,219.94,218553.0,208.1847,208.7447,208.1657,208.7447,218553.0
2020-01-08 11:55:00,219.92,219.93,219.34,219.53,161193.0,208.7257,208.7352,208.1752,208.3556,161193.0
2020-01-08 12:00:00,219.54,219.97,219.53,219.93,104669.0,208.3651,208.7732,208.3556,208.7352,104669.0
2020-01-08 12:05:00,219.93,219.95,219.61,219.92,102644.0,208.7352,208.7542,208.4315,208.7257,102644.0
2020-01-08 12:10:00,219.92,220.09,219.63,219.71,247730.0,208.7257,208.8871,208.4505,208.5264,247730.0
2020-01-08 12:15:00,219.7,219.78,219.55,219.75,74352.0,208.5169,208.5928,208.3745,208.5644,74352.0
2020-01-08 12:20:00,219.74,219.92,219.61,219.9,55538.0,208.5549,208.7257,208.4315,208.7067,55538.0
2020-01-08 12:25:00,219.91,220.0,219.86,219.87,62380.0,208.7162,208.8016,208.6688,208.6783,62380.0
2020-01-08 12:30:00,219.86,220.01,219.86,219.94,53447.0,208.6688,208.8111,208.6688,208.7447,53447.0
2020-01-08 12:35:00,219.94,220.0,219.63,219.96,56293.0,208.7447,208.8016,208.4505,208.7637,56293.0
2020-01-08 12:40:00,219.96,219.96,219.68,219.83,38232.0,208.7637,208.7637,208.4979,208.6403,38232.0
2020-01-08 12:45:00,219.81,219.85,219.78,219.84,34333.0,208.6213,208.6593,208.5928,208.6498,34333.0
2020-01-08 12:50:00,219.83,219.85,219.72,219.85,50763.0,208.6403,208.6593,208.5359,208.6593,50763.0
2020-01-08 12:55:00,219.84,219.85,219.77,219.8,90627.0,208.6498,208.6593,208.5833,208.6118,90627.0
2020-01-08 13:00:00,219.8,219.85,219.68,219.83,38779.0,208.6118,208.6593,208.4979,208.6403,38779.0
2020-01-08 13:05:00,219.83,220.29,219.81,220.13,128078.0,208.6403,209.0769,208.6213,208.925,128078.0
2020-01-08 13:10:00,220.16,220.18,219.94,220.12,48355.0,208.9535,208.9725,208.7447,208.9155,48355.0
2020-01-08 13:15:00,220.12,220.3,219.97,220.27,37931.0,208.9155,209.0864,208.7732,209.0579,37931.0
2020-01-08 13:20:00,220.25,220.5,220.16,220.5,64392.0,209.0389,209.2762,208.9535,209.2762,64392.0
2020-01-08 13:25:00,220.5,220.53,220.33,220.49,58514.0,209.2762,209.3047,209.1148,209.2667,58514.0
2020-01-08 13:30:00,220.49,220.49,220.38,220.47,32448.0,209.2667,209.2667,209.1623,209.2477,32448.0
2020-01-08 13:35:00,220.46,220.65,220.37,220.39,76139.0,209.2382,209.4186,209.1528,209.1718,76139.0
2020-01-08 13:40:00,220.4,220.52,220.23,220.46,51154.0,209.1813,209.2952,209.0199,209.2382,51154.0
2020-01-08 13:45:00,220.43,220.47,220.18,220.31,46350.0,209.2097,209.2477,208.9725,209.0959,46350.0
2020-01-08 13:50:00,220.29,220.41,220.18,220.22,24818.0,209.0769,209.1908,208.9725,209.0104,24818.0
2020-01-08 13:55:00,220.23,220.27,220.1,220.15,33793.0,209.0199,209.0579,208.8965,208.944,33793.0
2020-01-08 14:00:00,220.16,220.36,220.16,220.29,32957.0,208.9535,209.1433,208.9535,209.0769,32957.0
2020-01-08 14:05:00,220.3,220.51,220.28,220.33,47216.0,209.0864,209.2857,209.0674,209.1148,47216.0
2020-01-08 14:10:00,220.34,220.35,220.17,220.19,75374.0,209.1243,209.1338,208.963,208.982,75374.0
2020-01-08 14:15:00,220.17,220.34,220.09,220.2,41898.0,208.963,209.1243,208.8871,208.9915,41898.0
2020-01-08 14:20:00,220.2,220.21,220.06,220.09,43937.0,208.9915,209.0009,208.8586,208.8871,43937.0
2020-01-08 14:25:00,220.08,220.3,219.88,219.96,68228.0,208.8776,209.0864,208.6877,208.7637,68228.0
2020-01-08 14:30:00,219.97,220.04,219.79,219.91,51823.0,208.7732,208.8396,208.6023,208.7162,51823.0
2020-01-08 14:35:00,219.92,220.06,219.9,220.03,50325.0,208.7257,208.8586,208.7067,208.8301,50325.0
2020-01-08 14:40:00,220.04,220.16,220.02,220.09,36487.0,208.8396,208.9535,208.8206,208.8871,36487.0
2020-01-08 14:45:00,220.11,220.13,219.97,220.06,41840.0,208.906,208.925,208.7732,208.8586,41840.0
2020-01-08 14:50:00,220.04,220.04,219.71,219.81,58066.0,208.8396,208.8396,208.5264,208.6213,58066.0
2020-01-08 14:55:00,219.82,219.85,219.73,219.81,50018.0,208.6308,208.6593,208.5454,208.6213,50018.0
2020-01-08 15:00:00,219.81,220.03,219.76,220.03,58228.0,208.6213,208.8301,208.5739,208.8301,58228.0
2020-01-08 15:05:00,220.03,220.08,219.9,219.9,55960.0,208.8301,208.8776,208.7067,208.7067,55960.0
2020-01-08 15:10:00,219.9,219.92,219.73,219.81,93239.0,208.7067,208.7257,208.5454,208.6213,93239.0
2020-01-08 15:15:00,219.81,219.95,219.72,219.84,61810.0,208.6213,208.7542,208.5359,208.6498,61810.0
2020-01-08 15:20:00,219.84,219.87,219.71,219.86,57930.0,208.6498,208.6783,208.5264,208.6688,57930.0
2020-01-08 15:25:00,219.85,219.85,219.65,219.7,74954.0,208.6593,208.6593,208.4695,208.5169,74954.0
2020-01-08 15:30:00,219.74,219.75,219.5,219.51,102111.0,208.5549,208.5644,208.3271,208.3366,102111.0
2020-01-08 15:35:00,219.51,219.53,219.19,219.23,114223.0,208.3366,208.3556,208.0329,208.0708,114223.0
2020-01-08 15:40:00,219.24,219.28,219.02,219.22,102141.0,208.0803,208.1183,207.8715,208.0613,102141.0
2020-01-08 15:45:00,219.22,219.23,218.68,218.68,273929.0,208.0613,208.0708,207.5488,207.5488,273929.0
2020-01-08 15:50:00,218.68,218.73,218.22,218.36,316870.0,207.5488,207.5963,207.1122,207.2451,316870.0
2020-01-08 15:55:00,218.35,218.42,217.8,217.93,475994.0,207.2356,207.3021,206.7136,206.837,475994.0
2020-01-09 09:30:00,221.5,221.68,221.14,221.38,590456.0,210.2253,210.3961,209.8836,210.1114,590456.0
2020-01-09 09:35:00,221.41,222.39,220.95,222.33,607737.0,210.1399,211.07,209.7033,211.013,607737.0
2020-01-09 09:40:00,222.34,222.51,221.75,222.29,357740.0,211.0225,211.1839,210.4626,210.9751,357740.0
2020-01-09 09:45:00,222.3,222.51,221.79,221.86,227451.0,210.9846,211.1839,210.5005,210.567,227451.0
2020-01-09 09:50:00,221.86,222.03,221.57,221.91,230666.0,210.567,210.7283,210.2917,210.6144,230666.0
2020-01-09 09:55:00,221.91,222.13,221.48,221.73,281748.0,210.6144,210.8232,210.2063,210.4436,281748.0
2020-01-09 10:00:00,221.72,221.74,221.15,221.28,205174.0,210.4341,210.4531,209.8931,210.0165,205174.0
2020-01-09 10:05:00,221.29,221.64,221.22,221.45,187048.0,210.026,210.3582,209.9595,210.1778,187048.0
2020-01-09 10:10:00,221.47,222.01,221.46,221.95,135787.0,210.1968,210.7093,210.1873,210.6524,135787.0
2020-01-09 10:15:00,221.96,222.38,221.9,222.35,118013.0,210.6619,211.0605,210.6049,211.032,118013.0
2020-01-09 10:20:00,222.33,222.44,221.9,221.97,205579.0,211.013,211.1174,210.6049,210.6714,205579.0
2020-01-09 10:25:00,221.96,222.39,221.9,222.1,107183.0,210.6619,211.07,210.6049,210.7947,107183.0
2020-01-09 10:30:00,222.14,222.18,221.96,222.09,78512.0,210.8327,210.8707,210.6619,210.7853,78512.0
2020-01-09 10:35:00,222.1,222.29,221.76,222.28,126244.0,210.7947,210.9751,210.4721,210.9656,126244.0
2020-01-09 10:40:00,222.27,222.49,222.17,222.46,167145.0,210.9561,211.1649,210.8612,211.1364,167145.0
2020-01-09 10:45:00,222.47,222.5,222.03,222.44,251539.0,211.1459,211.1744,210.7283,211.1174,251539.0
2020-01-09 10:50:00,222.44,222.93,222.32,222.87,229876.0,211.1174,211.5825,211.0035,211.5255,229876.0
2020-01-09 10:55:00,222.86,223.08,222.72,222.86,178493.0,211.5161,211.7249,211.3832,211.5161,178493.0
2020-01-09 11:00:00,222.89,223.08,222.85,223.01,118416.0,211.5445,211.7249,211.5066,211.6584,118416.0
2020-01-09 11:05:00,223.01,223.02,222.65,222.66,96206.0,211.6584,211.6679,211.3167,211.3262,96206.0
2020-01-09 11:10:00,222.65,222.7,222.5,222.53,109199.0,211.3167,211.3642,211.1744,211.2029,109199.0
2020-01-09 11:15:00,222.54,222.71,222.47,222.63,79269.0,211.2123,211.3737,211.1459,211.2978,79269.0
2020-01-09 11:20:00,222.63,222.82,222.62,222.78,91804.0,211.2978,211.4781,211.2883,211.4401,91804.0
2020-01-09 11:25:00,222.78,222.8,222.32,222.36,113906.0,211.4401,211.4591,211.0035,211.0415,113906.0
2020-01-09 11:30:00,222.36,222.71,222.29,222.5,87832.0,211.0415,211.3737,210.9751,211.1744,87832.0
2020-01-09 11:35:00,222.51,222.85,222.45,222.63,87422.0,211.1839,211.5066,211.1269,211.2978,87422.0
2020-01-09 11:40:00,222.64,222.74,222.5,222.61,78303.0,211.3073,211.4022,211.1744,211.2788,78303.0
2020-01-09 11:45:00,222.63,222.85,222.62,222.84,61963.0,211.2978,211.5066,211.2883,211.4971,61963.0
2020-01-09 11:50:00,222.85,222.9,222.72,222.75,76211.0,211.5066,211.554,211.3832,211.4117,76211.0
2020-01-09 11:55:00,222.76,222.92,222.73,222.9,89021.0,211.4211,211.573,211.3927,211.554,89021.0
2020-01-09 12:00:00,222.9,222.92,222.54,222.57,83091.0,211.554,211.573,211.2123,211.2408,83091.0
2020-01-09 12:05:00,222.56,222.58,222.44,222.57,93083.0,211.2313,211.2503,211.1174,211.2408,93083.0
2020-01-09 12:10:00,222.57,222.72,222.51,222.72,67008.0,211.2408,211.3832,211.1839,211.3832,67008.0
2020-01-09 12:15:00,222.71,223.01,222.69,222.85,128024.0,211.3737,211.6584,211.3547,211.5066,128024.0
2020-01-09 12:20:00,222.85,222.85,222.19,222.21,109453.0,211.5066,211.5066,210.8802,210.8991,109453.0
2020-01-09 12:25:00,222.22,222.41,222.1,222.22,88165.0,210.9086,211.089,210.7947,210.9086,88165.0
2020-01-09 12:30:00,222.23,222.29,221.55,221.58,103944.0,210.9181,210.9751,210.2727,210.3012,103944.0
2020-01-09 12:35:00,221.62,221.75,221.32,221.36,111466.0,210.3392,210.4626,210.0544,210.0924,111466.0
2020-01-09 12:40:00,221.36,221.38,220.82,220.84,180368.0,210.0924,210.1114,209.5799,209.5989,180368.0
2020-01-09 12:45:00,220.87,221.59,220.87,221.53,128952.0,209.6274,210.3107,209.6274,210.2538,128952.0
2020-01-09 12:50:00,221.55,221.68,221.42,221.45,73145.0,210.2727,210.3961,210.1494,210.1778,73145.0
2020-01-09 12:55:00,221.44,221.57,221.33,221.46,57031.0,210.1683,210.2917,210.0639,210.1873,57031.0
2020-01-09 13:00:00,221.48,221.75,221.37,221.75,56467.0,210.2063,210.4626,210.1019,210.4626,56467.0
2020-01-09 13:05:00,221.75,221.93,221.68,221.85,62078.0,210.4626,210.6334,210.3961,210.5575,62078.0
2020-01-09 13:10:00,221.83,222.0,221.73,221.94,50456.0,210.5385,210.6998,210.4436,210.6429,50456.0
2020-01-09 13:15:00,221.93,222.18,221.88,222.07,87430.0,210.6334,210.8707,210.5859,210.7663,87430.0
2020-01-09 13:20:00,222.06,222.32,221.95,222.26,70273.0,210.7568,211.0035,210.6524,210.9466,70273.0
2020-01-09 13:25:00,222.25,222.6,222.12,222.56,79503.0,210.9371,211.2693,210.8137,211.2313,79503.0
2020-01-09 13:30:00,222.54,222.54,222.29,222.35,65309.0,211.2123,211.2123,210.9751,211.032,65309.0
2020-01-09 13:35:00,222.34,222.37,222.13,222.29,48343.0,211.0225,211.051,210.8232,210.9751,48343.0
2020-01-09 13:40:00,222.3,222.51,222.28,222.4,75718.0,210.9846,211.1839,210.9656,211.0795,75718.0
2020-01-09 13:45:00,222.39,222.44,222.18,222.19,61917.0,211.07,211.1174,210.8707,210.8802,61917.0
2020-01-09 13:50:00,222.2,222.36,221.9,221.95,67686.0,210.8897,211.0415,210.6049,210.6524,67686.0
2020-01-09 13:55:00,221.97,222.08,221.86,221.94,61135.0,210.6714,210.7758,210.567,210.6429,61135.0
2020-01-09 14:00:00,221.93,222.07,221.85,221.96,45202.0,210.6334,210.7663,210.5575,210.6619,45202.0
2020-01-09 14:05:00,221.95,221.97,221.75,221.81,38072.0,210.6524,210.6714,210.4626,210.5195,38072.0
2020-01-09 14:10:00,221.81,221.95,221.76,221.92,46000.0,210.5195,210.6524,210.4721,210.6239,46000.0
2020-01-09 14:15:00,221.92,222.09,221.88,221.92,77339.0,210.6239,210.7853,210.5859,210.6239,77339.0
2020-01-09 14:20:00,221.93,221.97,221.83,221.86,42126.0,210.6334,210.6714,210.5385,210.567,42126.0
2020-01-09 14:25:00,221.87,221.94,221.84,221.88,43665.0,210.5765,210.6429,210.548,210.5859,43665.0
2020-01-09 14:30:00,221.89,221.9,221.8,221.87,49479.0,210.5954,210.6049,210.51,210.5765,49479.0
2020-01-09 14:35:00,221.87,222.1,221.82,222.03,61214.0,210.5765,210.7947,210.529,210.7283,61214.0
2020-01-09 14:40:00,222.04,222.06,221.86,221.88,63774.0,210.7378,210.7568,210.567,210.5859,63774.0
2020-01-09 14:45:00,221.87,221.87,221.56,221.59,56898.0,210.5765,210.5765,210.2822,210.3107,56898.0
2020-01-09 14:50:00,221.58,221.6,221.44,221.59,68539.0,210.3012,210.3202,210.1683,210.3107,68539.0
2020-01-09 14:55:00,221.59,221.86,221.49,221.86,86293.0,210.3107,210.567,210.2158,210.567,86293.0
2020-01-09 15:00:00,221.85,221.88,221.72,221.83,55904.0,210.5575,210.5859,210.4341,210.5385,55904.0
2020-01-09 15:05:00,221.82,221.84,221.46,221.52,81692.0,210.529,210.548,210.1873,210.2443,81692.0
2020-01-09 15:10:00,221.51,221.51,221.2,221.2,97921.0,210.2348,210.2348,209.9406,209.9406,97921.0
2020-01-09 15:15:00,221.19,221.25,221.08,221.12,87804.0,209.9311,209.988,209.8267,209.8646,87804.0
2020-01-09 15:20:00,221.13,221.14,221.0,221.05,82623.0,209.8741,209.8836,209.7507,209.7982,82623.0
2020-01-09 15:25:00,221.05,221.27,221.0,221.22,93725.0,209.7982,210.007,209.7507,209.9595,93725.0
2020-01-09 15:30:00,221.22,221.45,221.12,221.29,92722.0,209.9595,210.1778,209.8646,210.026,92722.0
2020-01-09 15:35:00,221.31,221.4,221.16,221.4,79467.0,210.045,210.1304,209.9026,210.1304,79467.0
2020-01-09 15:40:00,221.41,221.41,221.21,221.4,117833.0,210.1399,210.1399,209.95,210.1304,117833.0
2020-01-09 15:45:00,221.39,221.41,221.2,221.29,190211.0,210.1209,210.1399,209.9406,210.026,190211.0
2020-01-09 15:50:00,221.3,221.48,221.25,221.34,211430.0,210.0355,210.2063,209.988,210.0734,211430.0
2020-01-09 15:55:00,221.35,221.8,221.34,221.78,395332.0,210.0829,210.51,210.0734,210.491,395332.0
2020-01-10 09:30:00,223.99,224.0,222.5,222.56,603922.0,212.5885,212.598,211.1744,211.2313,603922.0
2020-01-10 09:35:00,222.54,222.66,222.06,222.51,331975.0,211.2123,211.3262,210.7568,211.1839,331975.0
2020-01-10 09:40:00,222.53,223.4,222.42,223.15,265376.0,211.2029,212.0286,211.0985,211.7913,265376.0
2020-01-10 09:45:00,223.15,223.44,222.76,223.42,209718.0,211.7913,212.0665,211.4211,212.0476,209718.0
2020-01-10 09:50:00,223.4,224.06,223.32,224.02,232740.0,212.0286,212.655,211.9526,212.617,232740.0
2020-01-10 09:55:00,224.02,224.38,223.75,224.37,162121.0,212.617,212.9587,212.3608,212.9492,162121.0
2020-01-10 10:00:00,224.38,224.76,224.14,224.42,234243.0,212.9587,213.3193,212.7309,212.9967,234243.0
2020-01-10 10:05:00,224.41,224.94,224.41,224.88,231555.0,212.9872,213.4902,212.9872,213.4332,231555.0
2020-01-10 10:10:00,224.87,224.9,224.46,224.75,158255.0,213.4237,213.4522,213.0346,213.3099,158255.0
2020-01-10 10:15:00,224.72,225.0,224.63,224.76,215154.0,213.2814,213.5471,213.196,213.3193,215154.0
2020-01-10 10:20:00,224.76,224.96,224.62,224.94,145303.0,213.3193,213.5092,213.1865,213.4902,145303.0
2020-01-10 10:25:00,224.94,225.66,224.84,225.56,465037.0,213.4902,214.1735,213.3953,214.0786,465037.0
2020-01-10 10:30:00,225.56,225.75,225.34,225.46,167255.0,214.0786,214.259,213.8698,213.9837,167255.0
2020-01-10 10:35:00,225.43,225.53,225.28,225.47,156760.0,213.9552,214.0502,213.8129,213.9932,156760.0
2020-01-10 10:40:00,225.46,225.84,225.35,225.82,190006.0,213.9837,214.3444,213.8793,214.3254,190006.0
2020-01-10 10:45:00,225.8,225.96,225.46,225.47,164559.0,214.3064,214.4583,213.9837,213.9932,164559.0
2020-01-10 10:50:00,225.48,225.58,224.98,225.03,139038.0,214.0027,214.0976,213.5281,213.5756,139038.0
2020-01-10 10:55:00,225.02,225.53,225.01,225.45,85610.0,213.5661,214.0502,213.5566,213.9742,85610.0
2020-01-10 11:00:00,225.47,225.76,225.44,225.71,86904.0,213.9932,214.2684,213.9647,214.221,86904.0
2020-01-10 11:05:00,225.72,225.72,225.37,225.47,72082.0,214.2305,214.2305,213.8983,213.9932,72082.0
2020-01-10 11:10:00,225.5,225.61,225.31,225.52,102771.0,214.0217,214.1261,213.8413,214.0407,102771.0
2020-01-10 11:15:00,225.5,225.52,225.08,225.15,94538.0,214.0217,214.0407,213.6231,213.6895,94538.0
2020-01-10 11:20:00,225.16,225.35,224.89,224.94,92722.0,213.699,213.8793,213.4427,213.4902,92722.0
2020-01-10 11:25:00,224.94,225.01,224.51,224.51,143685.0,213.4902,213.5566,213.0821,213.0821,143685.0
2020-01-10 11:30:00,224.51,224.74,224.29,224.71,109277.0,213.0821,213.3004,212.8733,213.2719,109277.0
2020-01-10 11:35:00,224.71,224.93,224.57,224.93,66414.0,213.2719,213.4807,213.139,213.4807,66414.0
2020-01-10 11:40:00,224.91,224.99,224.57,224.68,91391.0,213.4617,213.5376,213.139,213.2434,91391.0
2020-01-10 11:45:00,224.69,224.99,224.42,224.5,85319.0,213.2529,213.5376,212.9967,213.0726,85319.0
2020-01-10 11:50:00,224.52,224.83,224.52,224.6,64326.0,213.0916,213.3858,213.0916,213.1675,64326.0
2020-01-10 11:55:00,224.6,224.74,224.5,224.66,50684.0,213.1675,213.3004,213.0726,213.2244,50684.0
2020-01-10 12:00:00,224.65,224.65,224.23,224.24,72580.0,213.2149,213.2149,212.8163,212.8258,72580.0
2020-01-10 12:05:00,224.27,224.31,223.3,223.32,154148.0,212.8543,212.8923,211.9337,211.9526,154148.0
2020-01-10 12:10:00,223.32,223.8,223.15,223.75,125015.0,211.9526,212.4082,211.7913,212.3608,125015.0
2020-01-10 12:15:00,223.76,223.78,223.12,223.19,185304.0,212.3702,212.3892,211.7628,211.8293,185304.0
2020-01-10 12:20:00,223.19,223.19,222.76,222.96,136481.0,211.8293,211.8293,211.4211,211.611,136481.0
2020-01-10 12:25:00,222.99,223.57,222.98,223.55,88370.0,211.6394,212.1899,211.63,212.1709,88370.0
2020-01-10 12:30:00,223.53,223.63,223.22,223.23,77225.0,212.152,212.2469,211.8577,211.8672,77225.0
2020-01-10 12:35:00,223.22,223.4,223.07,223.34,65242.0,211.8577,212.0286,211.7154,211.9716,65242.0
2020-01-10 12:40:00,223.35,223.35,223.17,223.25,64064.0,211.9811,211.9811,211.8103,211.8862,64064.0
2020-01-10 12:45:00,223.25,223.33,223.15,223.21,60725.0,211.8862,211.9621,211.7913,211.8482,60725.0
2020-01-10 12:50:00,223.2,223.41,223.15,223.4,60126.0,211.8388,212.0381,211.7913,212.0286,60126.0
2020-01-10 12:55:00,223.4,223.59,223.28,223.3,57361.0,212.0286,212.2089,211.9147,211.9337,57361.0
2020-01-10 13:00:00,223.3,223.39,223.22,223.26,90893.0,211.9337,212.0191,211.8577,211.8957,90893.0
2020-01-10 13:05:00,223.26,223.75,223.11,223.74,81058.0,211.8957,212.3608,211.7533,212.3513,81058.0
2020-01-10 13:10:00,223.74,223.83,223.63,223.82,95653.0,212.3513,212.4367,212.2469,212.4272,95653.0
2020-01-10 13:15:00,223.82,223.83,223.59,223.77,78820.0,212.4272,212.4367,212.2089,212.3797,78820.0
2020-01-10 13:20:00,223.79,223.99,223.68,223.71,65121.0,212.3987,212.5885,212.2943,212.3228,65121.0
2020-01-10 13:25:00,223.73,223.78,223.57,223.69,44637.0,212.3418,212.3892,212.1899,212.3038,44637.0
2020-01-10 13:30:00,223.69,224.1,223.69,224.04,67966.0,212.3038,212.6929,212.3038,212.636,67966.0
2020-01-10 13:35:00,224.05,224.13,223.87,223.96,64856.0,212.6455,212.7214,212.4746,212.5601,64856.0
2020-01-10 13:40:00,223.95,223.95,223.79,223.89,33401.0,212.5506,212.5506,212.3987,212.4936,33401.0
2020-01-10 13:45:00,223.9,224.19,223.83,224.15,67206.0,212.5031,212.7784,212.4367,212.7404,67206.0
2020-01-10 13:50:00,224.18,224.32,224.07,224.19,73794.0,212.7689,212.9017,212.6645,212.7784,73794.0
2020-01-10 13:55:00,224.21,224.29,224.17,224.26,37537.0,212.7973,212.8733,212.7594,212.8448,37537.0
2020-01-10 14:00:00,224.27,224.28,224.04,224.09,47641.0,212.8543,212.8638,212.636,212.6834,47641.0
2020-01-10 14:05:00,224.12,224.15,223.54,223.63,54078.0,212.7119,212.7404,212.1614,212.2469,54078.0
2020-01-10 14:10:00,223.62,223.78,223.5,223.51,74735.0,212.2374,212.3892,212.1235,212.133,74735.0
2020-01-10 14:15:00,223.49,223.75,223.48,223.7,42909.0,212.114,212.3608,212.1045,212.3133,42909.0
2020-01-10 14:20:00,223.69,223.86,223.63,223.71,33096.0,212.3038,212.4652,212.2469,212.3228,33096.0
2020-01-10 14:25:00,223.72,223.74,223.37,223.44,43580.0,212.3323,212.3513,212.0001,212.0665,43580.0
2020-01-10 14:30:00,223.45,223.56,223.37,223.47,28099.0,212.076,212.1804,212.0001,212.095,28099.0
2020-01-10 14:35:00,223.47,223.72,223.39,223.58,50784.0,212.095,212.3323,212.0191,212.1994,50784.0
2020-01-10 14:40:00,223.58,223.59,223.42,223.53,26906.0,212.1994,212.2089,212.0476,212.152,26906.0
2020-01-10 14:45:00,223.54,223.58,223.08,223.19,103993.0,212.1614,212.1994,211.7249,211.8293,103993.0
2020-01-10 14:50:00,223.19,223.41,223.07,223.29,59697.0,211.8293,212.0381,211.7154,211.9242,59697.0
2020-01-10 14:55:00,223.29,223.54,223.29,223.52,44816.0,211.9242,212.1614,211.9242,212.1425,44816.0
2020-01-10 15:00:00,223.52,223.52,223.26,223.36,41225.0,212.1425,212.1425,211.8957,211.9906,41225.0
2020-01-10 15:05:00,223.37,223.37,223.08,223.19,62268.0,212.0001,212.0001,211.7249,211.8293,62268.0
2020-01-10 15:10:00,223.17,223.52,223.14,223.42,57395.0,211.8103,212.1425,211.7818,212.0476,57395.0
2020-01-10 15:15:00,223.41,223.65,223.32,223.57,74031.0,212.0381,212.2658,211.9526,212.1899,74031.0
2020-01-10 15:20:00,223.57,223.58,223.39,223.5,51965.0,212.1899,212.1994,212.0191,212.1235,51965.0
2020-01-10 15:25:00,223.49,223.73,223.44,223.61,59872.0,212.114,212.3418,212.0665,212.2279,59872.0
2020-01-10 15:30:00,223.61,223.61,223.26,223.26,68389.0,212.2279,212.2279,211.8957,211.8957,68389.0
2020-01-10 15:35:00,223.27,223.38,223.09,223.16,87629.0,211.9052,212.0096,211.7344,211.8008,87629.0
2020-01-10 15:40:00,223.19,223.27,223.02,223.27,74198.0,211.8293,211.9052,211.6679,211.9052,74198.0
2020-01-10 15:45:00,223.25,223.53,223.17,223.18,94862.0,211.8862,212.152,211.8103,211.8198,94862.0
2020-01-10 15:50:00,223.19,223.81,223.15,223.75,160036.0,211.8293,212.4177,211.7913,212.3608,160036.0
2020-01-10 15:55:00,223.74,223.99,223.71,223.81,277246.0,212.3513,212.5885,212.3228,212.4177,277246.0
2020-01-13 09:30:00,228.81,228.95,227.89,228.11,1087342.0,217.1632,217.2961,216.29,216.4988,1087342.0
2020-01-13 09:35:00,228.1,228.78,227.6,228.02,483070.0,216.4893,217.1347,216.0148,216.4134,483070.0
2020-01-13 09:40:00,228.01,228.01,227.04,227.77,483439.0,216.4039,216.4039,215.4833,216.1761,483439.0
2020-01-13 09:45:00,227.77,228.11,227.55,228.11,271027.0,216.1761,216.4988,215.9673,216.4988,271027.0
2020-01-13 09:50:00,228.15,228.42,228.05,228.37,189846.0,216.5368,216.793,216.4419,216.7456,189846.0
2020-01-13 09:55:00,228.37,228.78,228.06,228.68,254785.0,216.7456,217.1347,216.4514,217.0398,254785.0
2020-01-13 10:00:00,228.7,228.89,228.55,228.83,182518.0,217.0588,217.2391,216.9164,217.1822,182518.0
2020-01-13 10:05:00,228.79,228.9,228.34,228.4,228538.0,217.1442,217.2486,216.7171,216.7741,228538.0
2020-01-13 10:10:00,228.41,228.43,227.99,228.18,208304.0,216.7836,216.8025,216.3849,216.5653,208304.0
2020-01-13 10:15:00,228.18,228.19,227.7,227.88,179991.0,216.5653,216.5748,216.1097,216.2805,179991.0
2020-01-13 10:20:00,227.89,227.92,227.4,227.64,316686.0,216.29,216.3185,215.825,216.0527,316686.0
2020-01-13 10:25:00,227.64,228.06,227.41,227.95,252036.0,216.0527,216.4514,215.8345,216.347,252036.0
2020-01-13 10:30:00,227.95,228.12,227.65,227.81,192445.0,216.347,216.5083,216.0622,216.2141,192445.0
2020-01-13 10:35:00,227.81,227.81,227.28,227.52,135489.0,216.2141,216.2141,215.7111,215.9389,135489.0
2020-01-13 10:40:00,227.5,227.63,227.26,227.35,204481.0,215.9199,216.0433,215.6921,215.7775,204481.0
2020-01-13 10:45:00,227.37,227.78,227.33,227.51,189037.0,215.7965,216.1856,215.7585,215.9294,189037.0
2020-01-13 10:50:00,227.55,227.76,227.45,227.62,167771.0,215.9673,216.1666,215.8724,216.0338,167771.0
2020-01-13 10:55:00,227.6,228.05,227.48,228.04,333869.0,216.0148,216.4419,215.9009,216.4324,333869.0
2020-01-13 11:00:00,228.04,228.18,227.81,228.17,271116.0,216.4324,216.5653,216.2141,216.5558,271116.0
2020-01-13 11:05:00,228.18,228.59,228.16,228.42,224833.0,216.5653,216.9544,216.5463,216.793,224833.0
2020-01-13 11:10:00,228.4,229.12,228.36,228.95,283987.0,216.7741,217.4574,216.7361,217.2961,283987.0
2020-01-13 11:15:00,228.94,229.38,228.93,229.28,186561.0,217.2866,217.7042,217.2771,217.6093,186561.0
2020-01-13 11:20:00,229.28,229.39,229.02,229.25,141657.0,217.6093,217.7137,217.3625,217.5808,141657.0
2020-01-13 11:25:00,229.25,229.48,228.84,229.28,154647.0,217.5808,217.7991,217.1917,217.6093,154647.0
2020-01-13 11:30:00,229.28,229.7,229.22,229.56,149013.0,217.6093,218.0079,217.5523,217.875,149013.0
2020-01-13 11:35:00,229.57,229.59,228.87,229.0,106442.0,217.8845,217.9035,217.2201,217.3435,106442.0
2020-01-13 11:40:00,229.0,229.24,228.98,229.15,117142.0,217.3435,217.5713,217.3245,217.4859,117142.0
2020-01-13 11:45:00,229.14,229.62,229.12,229.4,188872.0,217.4764,217.932,217.4574,217.7232,188872.0
2020-01-13 11:50:00,229.43,229.59,229.19,229.28,275697.0,217.7516,217.9035,217.5239,217.6093,275697.0
2020-01-13 11:55:00,229.26,229.75,229.23,229.67,82555.0,217.5903,218.0553,217.5618,217.9794,82555.0
2020-01-13 12:00:00,229.68,230.0,229.65,229.78,221198.0,217.9889,218.2926,217.9604,218.0838,221198.0
2020-01-13 12:05:00,229.77,229.91,229.52,229.64,103853.0,218.0743,218.2072,217.8371,217.9509,103853.0
2020-01-13 12:10:00,229.63,229.83,229.59,229.65,76486.0,217.9415,218.1313,217.9035,217.9604,76486.0
2020-01-13 12:15:00,229.65,229.96,229.51,229.83,63387.0,217.9604,218.2547,217.8276,218.1313,63387.0
2020-01-13 12:20:00,229.85,229.99,229.85,229.97,84295.0,218.1503,218.2831,218.1503,218.2641,84295.0
2020-01-13 12:25:00,229.96,230.0,229.88,229.96,84242.0,218.2547,218.2926,218.1787,218.2547,84242.0
2020-01-13 12:30:00,229.96,229.97,229.87,229.92,47953.0,218.2547,218.2641,218.1692,218.2167,47953.0
2020-01-13 12:35:00,229.91,229.92,229.71,229.76,58571.0,218.2072,218.2167,218.0174,218.0648,58571.0
2020-01-13 12:40:00,229.74,230.0,229.72,229.97,131827.0,218.0459,218.2926,218.0269,218.2641,131827.0
2020-01-13 12:45:00,229.96,230.0,229.55,229.59,188498.0,218.2547,218.2926,217.8655,217.9035,188498.0
2020-01-13 12:50:00,229.59,229.95,229.59,229.9,48816.0,217.9035,218.2452,217.9035,218.1977,48816.0
2020-01-13 12:55:00,229.88,229.97,229.8,229.81,37032.0,218.1787,218.2641,218.1028,218.1123,37032.0
2020-01-13 13:00:00,229.8,229.88,229.64,229.83,44881.0,218.1028,218.1787,217.9509,218.1313,44881.0
2020-01-13 13:05:00,229.82,230.0,229.82,229.95,67642.0,218.1218,218.2926,218.1218,218.2452,67642.0
2020-01-13 13:10:00,229.95,230.0,229.85,229.86,55062.0,218.2452,218.2926,218.1503,218.1597,55062.0
2020-01-13 13:15:00,229.87,229.98,229.66,229.98,45237.0,218.1692,218.2736,217.9699,218.2736,45237.0
2020-01-13 13:20:00,229.98,230.0,229.83,229.92,179129.0,218.2736,218.2926,218.1313,218.2167,179129.0
2020-01-13 13:25:00,229.93,229.98,229.82,229.98,28569.0,218.2262,218.2736,218.1218,218.2736,28569.0
2020-01-13 13:30:00,229.95,229.98,229.78,229.79,53869.0,218.2452,218.2736,218.0838,218.0933,53869.0
2020-01-13 13:35:00,229.8,229.87,229.72,229.84,254089.0,218.1028,218.1692,218.0269,218.1408,254089.0
2020-01-13 13:40:00,229.85,229.92,229.74,229.79,33966.0,218.1503,218.2167,218.0459,218.0933,33966.0
2020-01-13 13:45:00,229.78,229.96,229.76,229.93,33591.0,218.0838,218.2547,218.0648,218.2262,33591.0
2020-01-13 13:50:00,229.91,230.0,229.75,229.75,76715.0,218.2072,218.2926,218.0553,218.0553,76715.0
2020-01-13 13:55:00,229.76,229.83,229.69,229.74,39945.0,218.0648,218.1313,217.9984,218.0459,39945.0
2020-01-13 14:00:00,229.73,229.74,229.5,229.69,55912.0,218.0364,218.0459,217.8181,217.9984,55912.0
2020-01-13 14:05:00,229.68,229.96,229.65,229.94,57262.0,217.9889,218.2547,217.9604,218.2357,57262.0
2020-01-13 14:10:00,229.95,230.0,229.86,229.86,54706.0,218.2452,218.2926,218.1597,218.1597,54706.0
2020-01-13 14:15:00,229.88,229.98,229.82,229.96,51772.0,218.1787,218.2736,218.1218,218.2547,51772.0
2020-01-13 14:20:00,229.97,231.0,229.96,230.78,270857.0,218.2641,219.2417,218.2547,219.0329,270857.0
2020-01-13 14:25:00,230.8,231.14,230.61,230.89,199225.0,219.0519,219.3746,218.8716,219.1373,199225.0
2020-01-13 14:30:00,230.9,230.91,230.7,230.83,98860.0,219.1468,219.1563,218.957,219.0804,98860.0
2020-01-13 14:35:00,230.82,230.85,230.7,230.83,64779.0,219.0709,219.0994,218.957,219.0804,64779.0
2020-01-13 14:40:00,230.82,230.85,230.23,230.24,147179.0,219.0709,219.0994,218.5109,218.5204,147179.0
2020-01-13 14:45:00,230.26,230.53,230.2,230.34,87434.0,218.5394,218.7956,218.4824,218.6153,87434.0
2020-01-13 14:50:00,230.33,230.33,230.06,230.19,60575.0,218.6058,218.6058,218.3496,218.4729,60575.0
2020-01-13 14:55:00,230.19,230.31,230.11,230.21,50098.0,218.4729,218.5868,218.397,218.4919,50098.0
2020-01-13 15:00:00,230.21,230.42,230.15,230.4,88437.0,218.4919,218.6912,218.435,218.6723,88437.0
2020-01-13 15:05:00,230.4,230.42,230.18,230.25,64920.0,218.6723,218.6912,218.4635,218.5299,64920.0
2020-01-13 15:10:00,230.24,230.4,230.12,230.15,88432.0,218.5204,218.6723,218.4065,218.435,88432.0
2020-01-13 15:15:00,230.15,230.28,230.0,230.05,86697.0,218.435,218.5584,218.2926,218.3401,86697.0
2020-01-13 15:20:00,230.04,230.18,230.0,230.09,79846.0,218.3306,218.4635,218.2926,218.378,79846.0
2020-01-13 15:25:00,230.08,230.13,229.99,230.05,108117.0,218.3685,218.416,218.2831,218.3401,108117.0
2020-01-13 15:30:00,230.06,230.46,230.01,230.43,159026.0,218.3496,218.7292,218.3021,218.7007,159026.0
2020-01-13 15:35:00,230.42,230.77,230.41,230.77,200005.0,218.6912,219.0234,218.6818,219.0234,200005.0
2020-01-13 15:40:00,230.77,231.0,230.66,230.96,226927.0,219.0234,219.2417,218.919,219.2038,226927.0
2020-01-13 15:45:00,230.96,230.99,230.7,230.8,219548.0,219.2038,219.2322,218.957,219.0519,219548.0
2020-01-13 15:50:00,230.8,231.1,230.72,231.08,329899.0,219.0519,219.3366,218.976,219.3176,329899.0
2020-01-13 15:55:00,231.08,231.1,230.46,230.51,608191.0,219.3176,219.3366,218.7292,218.7767,608191.0
2020-01-14 09:30:00,230.05,230.18,228.24,229.47,1049635.0,218.3401,218.4635,216.6222,217.7896,1049635.0
2020-01-14 09:35:00,229.47,229.53,227.89,228.01,605792.0,217.7896,217.8465,216.29,216.4039,605792.0
2020-01-14 09:40:00,228.04,228.12,226.81,227.29,559719.0,216.4324,216.5083,215.265,215.7206,559719.0
2020-01-14 09:45:00,227.29,227.98,227.22,227.71,276077.0,215.7206,216.3754,215.6541,216.1192,276077.0
2020-01-14 09:50:00,227.69,227.75,226.62,226.79,381778.0,216.1002,216.1571,215.0847,215.246,381778.0
2020-01-14 09:55:00,226.74,226.86,226.02,226.21,355090.0,215.1986,215.3125,214.5152,214.6955,355090.0
2020-01-14 10:00:00,226.22,226.84,225.89,226.43,459415.0,214.705,215.2935,214.3918,214.9043,459415.0
2020-01-14 10:05:00,226.43,226.74,226.33,226.57,223736.0,214.9043,215.1986,214.8094,215.0372,223736.0
2020-01-14 10:10:00,226.53,226.76,226.41,226.58,175447.0,214.9992,215.2175,214.8854,215.0467,175447.0
2020-01-14 10:15:00,226.57,227.35,226.49,227.29,195254.0,215.0372,215.7775,214.9613,215.7206,195254.0
2020-01-14 10:20:00,227.27,227.39,226.99,227.19,129185.0,215.7016,215.8155,215.4358,215.6257,129185.0
2020-01-14 10:25:00,227.17,227.75,227.17,227.44,169141.0,215.6067,216.1571,215.6067,215.8629,169141.0
2020-01-14 10:30:00,227.51,227.86,227.42,227.62,167051.0,215.9294,216.2616,215.8439,216.0338,167051.0
2020-01-14 10:35:00,227.63,227.75,227.5,227.58,108371.0,216.0433,216.1571,215.9199,215.9958,108371.0
2020-01-14 10:40:00,227.59,227.65,227.25,227.28,168701.0,216.0053,216.0622,215.6826,215.7111,168701.0
2020-01-14 10:45:00,227.28,227.3,226.76,226.86,187241.0,215.7111,215.7301,215.2175,215.3125,187241.0
2020-01-14 10:50:00,226.84,227.03,226.47,226.99,151359.0,215.2935,215.4738,214.9423,215.4358,151359.0
2020-01-14 10:55:00,226.96,227.26,226.88,227.24,127826.0,215.4074,215.6921,215.3314,215.6731,127826.0
2020-01-14 11:00:00,227.21,227.44,227.01,227.23,147972.0,215.6446,215.8629,215.4548,215.6636,147972.0
2020-01-14 11:05:00,227.21,227.59,227.15,227.4,85545.0,215.6446,216.0053,215.5877,215.825,85545.0
2020-01-14 11:10:00,227.37,227.43,226.96,227.02,182073.0,215.7965,215.8534,215.4074,215.4643,182073.0
2020-01-14 11:15:00,227.02,227.08,226.61,226.68,102628.0,215.4643,215.5213,215.0752,215.1416,102628.0
2020-01-14 11:20:00,226.65,226.9,226.47,226.81,92341.0,215.1131,215.3504,214.9423,215.265,92341.0
2020-01-14 11:25:00,226.79,226.91,226.46,226.48,106394.0,215.246,215.3599,214.9328,214.9518,106394.0
2020-01-14 11:30:00,226.46,226.53,226.31,226.35,164473.0,214.9328,214.9992,214.7904,214.8284,164473.0
2020-01-14 11:35:00,226.41,226.52,226.31,226.32,77072.0,214.8854,214.9898,214.7904,214.7999,77072.0
2020-01-14 11:40:00,226.31,226.52,226.24,226.42,112040.0,214.7904,214.9898,214.724,214.8948,112040.0
2020-01-14 11:45:00,226.43,226.67,226.39,226.57,97078.0,214.9043,215.1321,214.8664,215.0372,97078.0
2020-01-14 11:50:00,226.56,226.71,226.5,226.62,125906.0,215.0277,215.1701,214.9708,215.0847,125906.0
2020-01-14 11:55:00,226.63,226.83,226.5,226.58,103213.0,215.0942,215.284,214.9708,215.0467,103213.0
2020-01-14 12:00:00,226.58,226.68,226.52,226.62,101344.0,215.0467,215.1416,214.9898,215.0847,101344.0
2020-01-14 12:05:00,226.62,226.67,226.4,226.44,72644.0,215.0847,215.1321,214.8759,214.9138,72644.0
2020-01-14 12:10:00,226.44,226.66,226.43,226.63,59720.0,214.9138,215.1226,214.9043,215.0942,59720.0
2020-01-14 12:15:00,226.63,227.07,226.58,226.79,215638.0,215.0942,215.5118,215.0467,215.246,215638.0
2020-01-14 12:20:00,226.78,227.01,226.74,226.87,109718.0,215.2365,215.4548,215.1986,215.3219,109718.0
2020-01-14 12:25:00,226.86,227.06,226.86,227.02,87361.0,215.3125,215.5023,215.3125,215.4643,87361.0
2020-01-14 12:30:00,227.02,227.21,227.01,227.05,71114.0,215.4643,215.6446,215.4548,215.4928,71114.0
2020-01-14 12:35:00,227.05,227.69,227.05,227.6,109635.0,215.4928,216.1002,215.4928,216.0148,109635.0
2020-01-14 12:40:00,227.62,227.83,227.54,227.8,116737.0,216.0338,216.2331,215.9578,216.2046,116737.0
2020-01-14 12:45:00,227.8,227.83,227.43,227.48,112767.0,216.2046,216.2331,215.8534,215.9009,112767.0
2020-01-14 12:50:00,227.49,227.5,227.22,227.24,46285.0,215.9104,215.9199,215.6541,215.6731,46285.0
2020-01-14 12:55:00,227.24,227.29,227.08,227.09,39477.0,215.6731,215.7206,215.5213,215.5307,39477.0
2020-01-14 13:00:00,227.11,227.46,227.08,227.38,50066.0,215.5497,215.8819,215.5213,215.806,50066.0
2020-01-14 13:05:00,227.4,227.48,227.23,227.27,43603.0,215.825,215.9009,215.6636,215.7016,43603.0
2020-01-14 13:10:00,227.27,227.4,227.17,227.2,43600.0,215.7016,215.825,215.6067,215.6351,43600.0
2020-01-14 13:15:00,227.2,227.59,227.07,227.58,96193.0,215.6351,216.0053,215.5118,215.9958,96193.0
2020-01-14 13:20:00,227.58,227.63,227.35,227.41,104702.0,215.9958,216.0433,215.7775,215.8345,104702.0
2020-01-14 13:25:00,227.42,227.6,227.4,227.52,42242.0,215.8439,216.0148,215.825,215.9389,42242.0
2020-01-14 13:30:00,227.53,227.73,227.49,227.69,51644.0,215.9483,216.1382,215.9104,216.1002,51644.0
2020-01-14 13:35:00,227.68,227.7,226.3,227.6,285005.0,216.0907,216.1097,214.781,216.0148,285005.0
2020-01-14 13:40:00,227.62,227.73,226.42,226.59,126889.0,216.0338,216.1382,214.8948,215.0562,126889.0
2020-01-14 13:45:00,226.62,226.86,226.22,226.6,105004.0,215.0847,215.3125,214.705,215.0657,105004.0
2020-01-14 13:50:00,226.59,226.99,226.45,226.47,109231.0,215.0562,215.4358,214.9233,214.9423,109231.0
2020-01-14 13:55:00,226.46,226.53,226.27,226.3,95051.0,214.9328,214.9992,214.7525,214.781,95051.0
2020-01-14 14:00:00,226.27,226.38,225.56,225.7,177605.0,214.7525,214.8569,214.0786,214.2115,177605.0
2020-01-14 14:05:00,225.72,226.11,225.33,225.43,113026.0,214.2305,214.6006,213.8603,213.9552,113026.0
2020-01-14 14:10:00,225.42,225.61,224.88,225.03,250857.0,213.9458,214.1261,213.4332,213.5756,250857.0
2020-01-14 14:15:00,225.03,225.56,225.02,225.43,243791.0,213.5756,214.0786,213.5661,213.9552,243791.0
2020-01-14 14:20:00,225.43,225.74,225.3,225.57,113984.0,213.9552,214.2495,213.8319,214.0881,113984.0
2020-01-14 14:25:00,225.59,226.35,225.58,226.28,115897.0,214.1071,214.8284,214.0976,214.762,115897.0
2020-01-14 14:30:00,226.27,226.32,226.01,226.25,79880.0,214.7525,214.7999,214.5057,214.7335,79880.0
2020-01-14 14:35:00,226.26,226.47,226.16,226.29,84888.0,214.743,214.9423,214.6481,214.7715,84888.0
2020-01-14 14:40:00,226.3,226.88,226.21,226.71,116410.0,214.781,215.3314,214.6955,215.1701,116410.0
2020-01-14 14:45:00,226.7,226.7,226.4,226.4,79432.0,215.1606,215.1606,214.8759,214.8759,79432.0
2020-01-14 14:50:00,226.41,226.57,226.15,226.2,113534.0,214.8854,215.0372,214.6386,214.686,113534.0
2020-01-14 14:55:00,226.19,226.2,225.83,225.9,110272.0,214.6766,214.686,214.3349,214.4013,110272.0
2020-01-14 15:00:00,225.91,226.07,225.76,225.92,66188.0,214.4108,214.5627,214.2684,214.4203,66188.0
2020-01-14 15:05:00,225.91,226.15,225.88,225.93,116513.0,214.4108,214.6386,214.3823,214.4298,116513.0
2020-01-14 15:10:00,225.94,226.03,225.29,225.38,188966.0,214.4393,214.5247,213.8224,213.9078,188966.0
2020-01-14 15:15:00,225.38,225.58,225.25,225.53,307224.0,213.9078,214.0976,213.7844,214.0502,307224.0
2020-01-14 15:20:00,225.53,225.87,225.51,225.84,96285.0,214.0502,214.3728,214.0312,214.3444,96285.0
2020-01-14 15:25:00,225.85,225.92,225.66,225.79,83330.0,214.3539,214.4203,214.1735,214.2969,83330.0
2020-01-14 15:30:00,225.78,226.15,225.71,225.89,132524.0,214.2874,214.6386,214.221,214.3918,132524.0
2020-01-14 15:35:00,225.9,226.15,225.88,226.14,99535.0,214.4013,214.6386,214.3823,214.6291,99535.0
2020-01-14 15:40:00,226.16,226.48,226.13,226.36,129260.0,214.6481,214.9518,214.6196,214.8379,129260.0
2020-01-14 15:45:00,226.36,226.42,226.1,226.21,161010.0,214.8379,214.8948,214.5911,214.6955,161010.0
2020-01-14 15:50:00,226.23,226.3,225.7,225.95,209151.0,214.7145,214.781,214.2115,214.4488,209151.0
2020-01-14 15:55:00,225.95,226.5,225.93,226.45,525733.0,214.4488,214.9708,214.4298,214.9233,525733.0
2020-01-15 09:30:00,226.65,227.0,226.01,226.4,440547.0,215.1131,215.4453,214.5057,214.8759,440547.0
2020-01-15 09:35:00,226.44,227.41,226.39,227.21,220740.0,214.9138,215.8345,214.8664,215.6446,220740.0
2020-01-15 09:40:00,227.19,227.19,226.45,226.64,171469.0,215.6257,215.6257,214.9233,215.1037,171469.0
2020-01-15 09:45:00,226.63,226.94,226.4,226.92,188752.0,215.0942,215.3884,214.8759,215.3694,188752.0
2020-01-15 09:50:00,226.94,227.54,226.79,227.41,152010.0,215.3884,215.9578,215.246,215.8345,152010.0
2020-01-15 09:55:00,227.45,227.82,227.36,227.72,138509.0,215.8724,216.2236,215.787,216.1287,138509.0
2020-01-15 10:00:00,227.75,227.79,227.14,227.28,111691.0,216.1571,216.1951,215.5782,215.7111,111691.0
2020-01-15 10:05:00,227.27,227.47,227.12,227.4,82737.0,215.7016,215.8914,215.5592,215.825,82737.0
2020-01-15 10:10:00,227.45,227.5,226.64,226.68,89040.0,215.8724,215.9199,215.1037,215.1416,89040.0
2020-01-15 10:15:00,226.69,226.89,226.66,226.71,63183.0,215.1511,215.3409,215.1226,215.1701,63183.0
2020-01-15 10:20:00,226.7,226.76,226.02,226.2,157890.0,215.1606,215.2175,214.5152,214.686,157890.0
2020-01-15 10:25:00,226.23,226.81,226.23,226.8,71337.0,214.7145,215.265,214.7145,215.2555,71337.0
2020-01-15 10:30:00,226.81,227.0,226.44,226.48,111613.0,215.265,215.4453,214.9138,214.9518,111613.0
2020-01-15 10:35:00,226.49,226.82,226.46,226.76,144250.0,214.9613,215.2745,214.9328,215.2175,144250.0
2020-01-15 10:40:00,226.75,226.98,226.72,226.8,68074.0,215.2081,215.4263,215.1796,215.2555,68074.0
2020-01-15 10:45:00,226.82,227.19,226.8,226.92,157333.0,215.2745,215.6257,215.2555,215.3694,157333.0
2020-01-15 10:50:00,226.92,226.99,226.45,226.6,114268.0,215.3694,215.4358,214.9233,215.0657,114268.0
2020-01-15 10:55:00,226.62,226.79,226.36,226.46,54622.0,215.0847,215.246,214.8379,214.9328,54622.0
2020-01-15 11:00:00,226.48,226.53,226.12,226.41,106882.0,214.9518,214.9992,214.6101,214.8854,106882.0
2020-01-15 11:05:00,226.38,226.42,225.91,225.92,132456.0,214.8569,214.8948,214.4108,214.4203,132456.0
2020-01-15 11:10:00,225.92,226.15,225.65,226.11,125484.0,214.4203,214.6386,214.164,214.6006,125484.0
2020-01-15 11:15:00,226.12,226.34,225.97,225.99,71942.0,214.6101,214.8189,214.4678,214.4867,71942.0
2020-01-15 11:20:00,225.97,226.03,225.75,225.89,55882.0,214.4678,214.5247,214.259,214.3918,55882.0
2020-01-15 11:25:00,225.88,226.03,225.27,225.48,149972.0,214.3823,214.5247,213.8034,214.0027,149972.0
2020-01-15 11:30:00,225.47,225.72,225.47,225.61,74994.0,213.9932,214.2305,213.9932,214.1261,74994.0
2020-01-15 11:35:00,225.61,225.95,225.56,225.95,62204.0,214.1261,214.4488,214.0786,214.4488,62204.0
2020-01-15 11:40:00,225.97,226.0,225.63,225.66,70929.0,214.4678,214.4962,214.1451,214.1735,70929.0
2020-01-15 11:45:00,225.68,225.79,225.52,225.66,44622.0,214.1925,214.2969,214.0407,214.1735,44622.0
2020-01-15 11:50:00,225.65,225.84,225.57,225.67,42424.0,214.164,214.3444,214.0881,214.183,42424.0
2020-01-15 11:55:00,225.68,225.78,225.51,225.59,42175.0,214.1925,214.2874,214.0312,214.1071,42175.0
2020-01-15 12:00:00,225.59,225.95,225.52,225.91,36049.0,214.1071,214.4488,214.0407,214.4108,36049.0
2020-01-15 12:05:00,225.89,226.18,225.88,226.13,45776.0,214.3918,214.6671,214.3823,214.6196,45776.0
2020-01-15 12:10:00,226.13,226.42,226.13,226.29,52902.0,214.6196,214.8948,214.6196,214.7715,52902.0
2020-01-15 12:15:00,226.28,226.38,226.05,226.11,39036.0,214.762,214.8569,214.5437,214.6006,39036.0
2020-01-15 12:20:00,226.12,226.44,226.0,226.37,39920.0,214.6101,214.9138,214.4962,214.8474,39920.0
2020-01-15 12:25:00,226.39,226.43,226.21,226.24,23236.0,214.8664,214.9043,214.6955,214.724,23236.0
2020-01-15 12:30:00,226.24,226.38,225.97,225.99,40420.0,214.724,214.8569,214.4678,214.4867,40420.0
2020-01-15 12:35:00,225.97,226.11,225.87,226.03,41963.0,214.4678,214.6006,214.3728,214.5247,41963.0
2020-01-15 12:40:00,226.05,226.19,225.94,225.94,27636.0,214.5437,214.6766,214.4393,214.4393,27636.0
2020-01-15 12:45:00,225.93,226.05,225.66,225.68,34554.0,214.4298,214.5437,214.1735,214.1925,34554.0
2020-01-15 12:50:00,225.68,225.77,225.47,225.64,47132.0,214.1925,214.2779,213.9932,214.1546,47132.0
2020-01-15 12:55:00,225.63,225.65,225.29,225.62,63239.0,214.1451,214.164,213.8224,214.1356,63239.0
2020-01-15 13:00:00,225.6,225.73,225.47,225.66,41100.0,214.1166,214.24,213.9932,214.1735,41100.0
2020-01-15 13:05:00,225.69,225.86,225.49,225.55,35217.0,214.202,214.3634,214.0122,214.0691,35217.0
2020-01-15 13:10:00,225.55,225.67,225.37,225.57,43198.0,214.0691,214.183,213.8983,214.0881,43198.0
2020-01-15 13:15:00,225.54,225.66,225.45,225.48,40690.0,214.0596,214.1735,213.9742,214.0027,40690.0
2020-01-15 13:20:00,225.52,225.52,225.11,225.21,43050.0,214.0407,214.0407,213.6515,213.7464,43050.0
2020-01-15 13:25:00,225.17,225.26,225.07,225.2,47105.0,213.7085,213.7939,213.6136,213.7369,47105.0
2020-01-15 13:30:00,225.23,225.37,225.0,225.13,78569.0,213.7654,213.8983,213.5471,213.6705,78569.0
2020-01-15 13:35:00,225.14,225.17,225.01,225.05,44773.0,213.68,213.7085,213.5566,213.5946,44773.0
2020-01-15 13:40:00,225.06,225.2,225.02,225.02,34862.0,213.6041,213.7369,213.5661,213.5661,34862.0
2020-01-15 13:45:00,225.03,225.36,224.97,225.25,67173.0,213.5756,213.8888,213.5187,213.7844,67173.0
2020-01-15 13:50:00,225.26,225.48,225.24,225.3,60263.0,213.7939,214.0027,213.7749,213.8319,60263.0
2020-01-15 13:55:00,225.28,225.43,225.16,225.42,52890.0,213.8129,213.9552,213.699,213.9458,52890.0
2020-01-15 14:00:00,225.41,225.54,225.3,225.53,47262.0,213.9363,214.0596,213.8319,214.0502,47262.0
2020-01-15 14:05:00,225.55,225.82,225.42,225.73,74311.0,214.0691,214.3254,213.9458,214.24,74311.0
2020-01-15 14:10:00,225.74,225.82,225.63,225.82,34484.0,214.2495,214.3254,214.1451,214.3254,34484.0
2020-01-15 14:15:00,225.83,225.85,225.6,225.62,37824.0,214.3349,214.3539,214.1166,214.1356,37824.0
2020-01-15 14:20:00,225.66,225.9,225.62,225.8,58072.0,214.1735,214.4013,214.1356,214.3064,58072.0
2020-01-15 14:25:00,225.81,225.82,225.49,225.59,39782.0,214.3159,214.3254,214.0122,214.1071,39782.0
2020-01-15 14:30:00,225.56,225.63,225.42,225.48,33443.0,214.0786,214.1451,213.9458,214.0027,33443.0
2020-01-15 14:35:00,225.49,225.61,225.41,225.41,61169.0,214.0122,214.1261,213.9363,213.9363,61169.0
2020-01-15 14:40:00,225.42,225.61,225.41,225.56,60547.0,213.9458,214.1261,213.9363,214.0786,60547.0
2020-01-15 14:45:00,225.55,225.71,225.55,225.62,65827.0,214.0691,214.221,214.0691,214.1356,65827.0
2020-01-15 14:50:00,225.61,225.72,225.53,225.69,32069.0,214.1261,214.2305,214.0502,214.202,32069.0
2020-01-15 14:55:00,225.68,225.78,225.59,225.63,27621.0,214.1925,214.2874,214.1071,214.1451,27621.0
2020-01-15 15:00:00,225.64,225.67,225.53,225.6,40008.0,214.1546,214.183,214.0502,214.1166,40008.0
2020-01-15 15:05:00,225.62,225.74,225.61,225.64,38255.0,214.1356,214.2495,214.1261,214.1546,38255.0
2020-01-15 15:10:00,225.64,225.67,225.29,225.46,74241.0,214.1546,214.183,213.8224,213.9837,74241.0
2020-01-15 15:15:00,225.47,225.52,225.1,225.11,87298.0,213.9932,214.0407,213.642,213.6515,87298.0
2020-01-15 15:20:00,225.11,225.12,225.0,225.08,101288.0,213.6515,213.661,213.5471,213.6231,101288.0
2020-01-15 15:25:00,225.08,225.08,224.73,224.96,93953.0,213.6231,213.6231,213.2909,213.5092,93953.0
2020-01-15 15:30:00,224.97,224.98,224.39,224.47,130191.0,213.5187,213.5281,212.9682,213.0441,130191.0
2020-01-15 15:35:00,224.48,224.88,224.44,224.77,149733.0,213.0536,213.4332,213.0156,213.3288,149733.0
2020-01-15 15:40:00,224.77,224.92,224.5,224.84,91990.0,213.3288,213.4712,213.0726,213.3953,91990.0
2020-01-15 15:45:00,224.86,225.03,224.72,224.92,118271.0,213.4143,213.5756,213.2814,213.4712,118271.0
2020-01-15 15:50:00,224.92,225.37,224.92,225.34,217969.0,213.4712,213.8983,213.4712,213.8698,217969.0
2020-01-15 15:55:00,225.35,225.55,224.98,225.02,455753.0,213.8793,214.0691,213.5281,213.5661,455753.0
2020-01-16 09:30:00,226.3,226.33,224.54,225.18,734129.0,214.781,214.8094,213.1105,213.718,734129.0
2020-01-16 09:35:00,225.17,225.21,224.13,224.74,304087.0,213.7085,213.7464,212.7214,213.3004,304087.0
2020-01-16 09:40:00,224.75,225.07,224.71,224.88,285912.0,213.3099,213.6136,213.2719,213.4332,285912.0
2020-01-16 09:45:00,224.88,225.0,223.81,223.97,336826.0,213.4332,213.5471,212.4177,212.5696,336826.0
2020-01-16 09:50:00,223.96,224.5,223.95,224.45,231213.0,212.5601,213.0726,212.5506,213.0251,231213.0
2020-01-16 09:55:00,224.45,224.94,224.36,224.81,198810.0,213.0251,213.4902,212.9397,213.3668,198810.0
2020-01-16 10:00:00,224.83,224.85,224.41,224.51,155149.0,213.3858,213.4048,212.9872,213.0821,155149.0
2020-01-16 10:05:00,224.52,224.58,223.98,224.1,155462.0,213.0916,213.1485,212.579,212.6929,155462.0
2020-01-16 10:10:00,224.11,224.31,223.89,224.26,130988.0,212.7024,212.8923,212.4936,212.8448,130988.0
2020-01-16 10:15:00,224.26,224.3,223.89,223.91,166480.0,212.8448,212.8828,212.4936,212.5126,166480.0
2020-01-16 10:20:00,223.88,223.91,223.28,223.29,202832.0,212.4841,212.5126,211.9147,211.9242,202832.0
2020-01-16 10:25:00,223.29,223.89,223.29,223.75,152178.0,211.9242,212.4936,211.9242,212.3608,152178.0
2020-01-16 10:30:00,223.76,223.88,223.61,223.72,119995.0,212.3702,212.4841,212.2279,212.3323,119995.0
2020-01-16 10:35:00,223.73,223.73,223.31,223.36,106521.0,212.3418,212.3418,211.9432,211.9906,106521.0
2020-01-16 10:40:00,223.38,223.68,223.37,223.46,90732.0,212.0096,212.2943,212.0001,212.0855,90732.0
2020-01-16 10:45:00,223.46,223.7,223.13,223.66,311581.0,212.0855,212.3133,211.7723,212.2753,311581.0
2020-01-16 10:50:00,223.68,223.69,223.21,223.21,166333.0,212.2943,212.3038,211.8482,211.8482,166333.0
2020-01-16 10:55:00,223.22,223.3,223.0,223.05,177249.0,211.8577,211.9337,211.6489,211.6964,177249.0
2020-01-16 11:00:00,223.06,223.21,223.0,223.05,72304.0,211.7059,211.8482,211.6489,211.6964,72304.0
2020-01-16 11:05:00,223.05,223.34,223.04,223.18,146635.0,211.6964,211.9716,211.6869,211.8198,146635.0
2020-01-16 11:10:00,223.2,223.22,222.8,222.89,163822.0,211.8388,211.8577,211.4591,211.5445,163822.0
2020-01-16 11:15:00,222.89,223.15,222.77,223.14,96638.0,211.5445,211.7913,211.4306,211.7818,96638.0
2020-01-16 11:20:00,223.15,223.36,223.07,223.3,112879.0,211.7913,211.9906,211.7154,211.9337,112879.0
2020-01-16 11:25:00,223.3,223.55,223.22,223.31,184239.0,211.9337,212.1709,211.8577,211.9432,184239.0
2020-01-16 11:30:00,223.3,223.39,223.02,223.15,73554.0,211.9337,212.0191,211.6679,211.7913,73554.0
2020-01-16 11:35:00,223.17,223.39,223.15,223.29,56505.0,211.8103,212.0191,211.7913,211.9242,56505.0
2020-01-16 11:40:00,223.27,223.3,222.91,222.96,82974.0,211.9052,211.9337,211.5635,211.611,82974.0
2020-01-16 11:45:00,222.97,223.1,222.85,222.95,64447.0,211.6205,211.7438,211.5066,211.6015,64447.0
2020-01-16 11:50:00,222.95,223.14,222.88,223.0,77426.0,211.6015,211.7818,211.535,211.6489,77426.0
2020-01-16 11:55:00,222.99,223.02,222.79,222.81,63072.0,211.6394,211.6679,211.4496,211.4686,63072.0
2020-01-16 12:00:00,222.81,223.26,222.73,223.19,92223.0,211.4686,211.8957,211.3927,211.8293,92223.0
2020-01-16 12:05:00,223.18,223.36,223.11,223.22,78685.0,211.8198,211.9906,211.7533,211.8577,78685.0
2020-01-16 12:10:00,223.22,223.22,222.87,222.88,70231.0,211.8577,211.8577,211.5255,211.535,70231.0
2020-01-16 12:15:00,222.89,223.06,222.8,222.98,96719.0,211.5445,211.7059,211.4591,211.63,96719.0
2020-01-16 12:20:00,222.95,223.05,222.9,222.93,46932.0,211.6015,211.6964,211.554,211.5825,46932.0
2020-01-16 12:25:00,222.91,223.18,222.88,223.09,61175.0,211.5635,211.8198,211.535,211.7344,61175.0
2020-01-16 12:30:00,223.08,223.16,223.0,223.16,37892.0,211.7249,211.8008,211.6489,211.8008,37892.0
2020-01-16 12:35:00,223.16,223.18,223.0,223.04,35023.0,211.8008,211.8198,211.6489,211.6869,35023.0
2020-01-16 12:40:00,223.03,223.08,222.82,222.87,51762.0,211.6774,211.7249,211.4781,211.5255,51762.0
2020-01-16 12:45:00,222.87,222.96,222.84,222.92,44328.0,211.5255,211.611,211.4971,211.573,44328.0
2020-01-16 12:50:00,222.92,223.0,222.8,222.81,62216.0,211.573,211.6489,211.4591,211.4686,62216.0
2020-01-16 12:55:00,222.81,223.0,222.78,222.83,74910.0,211.4686,211.6489,211.4401,211.4876,74910.0
2020-01-16 13:00:00,222.84,222.95,222.84,222.94,93302.0,211.4971,211.6015,211.4971,211.592,93302.0
2020-01-16 13:05:00,222.94,223.29,222.92,223.29,84229.0,211.592,211.9242,211.573,211.9242,84229.0
2020-01-16 13:10:00,223.29,223.39,223.17,223.17,71788.0,211.9242,212.0191,211.8103,211.8103,71788.0
2020-01-16 13:15:00,223.15,223.4,223.14,223.39,62331.0,211.7913,212.0286,211.7818,212.0191,62331.0
2020-01-16 13:20:00,223.38,223.4,223.26,223.38,55672.0,212.0096,212.0286,211.8957,212.0096,55672.0
2020-01-16 13:25:00,223.38,223.54,223.33,223.49,68805.0,212.0096,212.1614,211.9621,212.114,68805.0
2020-01-16 13:30:00,223.49,223.5,223.27,223.39,69311.0,212.114,212.1235,211.9052,212.0191,69311.0
2020-01-16 13:35:00,223.39,223.39,223.06,223.08,71126.0,212.0191,212.0191,211.7059,211.7249,71126.0
2020-01-16 13:40:00,223.09,223.31,223.07,223.23,66130.0,211.7344,211.9432,211.7154,211.8672,66130.0
2020-01-16 13:45:00,223.22,223.31,223.16,223.31,45155.0,211.8577,211.9432,211.8008,211.9432,45155.0
2020-01-16 13:50:00,223.32,223.36,223.19,223.2,31249.0,211.9526,211.9906,211.8293,211.8388,31249.0
2020-01-16 13:55:00,223.19,223.35,223.18,223.31,54365.0,211.8293,211.9811,211.8198,211.9432,54365.0
2020-01-16 14:00:00,223.31,223.39,223.21,223.24,69769.0,211.9432,212.0191,211.8482,211.8767,69769.0
2020-01-16 14:05:00,223.25,223.36,223.23,223.34,49744.0,211.8862,211.9906,211.8672,211.9716,49744.0
2020-01-16 14:10:00,223.33,223.36,223.14,223.17,44890.0,211.9621,211.9906,211.7818,211.8103,44890.0
2020-01-16 14:15:00,223.17,223.18,223.05,223.09,60002.0,211.8103,211.8198,211.6964,211.7344,60002.0
2020-01-16 14:20:00,223.1,223.12,223.04,223.12,51643.0,211.7438,211.7628,211.6869,211.7628,51643.0
2020-01-16 14:25:00,223.11,223.22,223.02,223.02,63288.0,211.7533,211.8577,211.6679,211.6679,63288.0
2020-01-16 14:30:00,223.03,223.09,222.88,222.96,79874.0,211.6774,211.7344,211.535,211.611,79874.0
2020-01-16 14:35:00,222.95,223.02,222.9,222.99,43670.0,211.6015,211.6679,211.554,211.6394,43670.0
2020-01-16 14:40:00,223.0,223.16,223.0,223.05,50792.0,211.6489,211.8008,211.6489,211.6964,50792.0
2020-01-16 14:45:00,223.06,223.15,222.93,223.14,57264.0,211.7059,211.7913,211.5825,211.7818,57264.0
2020-01-16 14:50:00,223.14,223.35,223.04,223.31,84788.0,211.7818,211.9811,211.6869,211.9432,84788.0
2020-01-16 14:55:00,223.31,223.4,223.21,223.23,80514.0,211.9432,212.0286,211.8482,211.8672,80514.0
2020-01-16 15:00:00,223.23,223.37,223.14,223.17,81197.0,211.8672,212.0001,211.7818,211.8103,81197.0
2020-01-16 15:05:00,223.18,223.18,223.05,223.09,57223.0,211.8198,211.8198,211.6964,211.7344,57223.0
2020-01-16 15:10:00,223.09,223.26,223.0,223.25,113174.0,211.7344,211.8957,211.6489,211.8862,113174.0
2020-01-16 15:15:00,223.25,223.34,223.16,223.28,84904.0,211.8862,211.9716,211.8008,211.9147,84904.0
2020-01-16 15:20:00,223.28,223.29,223.1,223.15,71365.0,211.9147,211.9242,211.7438,211.7913,71365.0
2020-01-16 15:25:00,223.15,223.21,223.08,223.19,98551.0,211.7913,211.8482,211.7249,211.8293,98551.0
2020-01-16 15:30:00,223.18,223.33,223.16,223.3,145490.0,211.8198,211.9621,211.8008,211.9337,145490.0
2020-01-16 15:35:00,223.31,223.47,223.22,223.36,231398.0,211.9432,212.095,211.8577,211.9906,231398.0
2020-01-16 15:40:00,223.37,223.75,223.36,223.54,247992.0,212.0001,212.3608,211.9906,212.1614,247992.0
2020-01-16 15:45:00,223.53,223.8,223.51,223.7,178429.0,212.152,212.4082,212.133,212.3133,178429.0
2020-01-16 15:50:00,223.72,223.87,223.63,223.72,306799.0,212.3323,212.4746,212.2469,212.3323,306799.0
2020-01-16 15:55:00,223.73,223.97,223.45,223.97,517818.0,212.3418,212.5696,212.076,212.5696,517818.0
2020-01-17 09:30:00,225.9,226.4,225.71,226.38,718106.0,214.4013,214.8759,214.221,214.8569,718106.0
2020-01-17 09:35:00,226.42,226.76,225.46,225.64,540192.0,214.8948,215.2175,213.9837,214.1546,540192.0
2020-01-17 09:40:00,225.64,225.8,225.35,225.52,213594.0,214.1546,214.3064,213.8793,214.0407,213594.0
2020-01-17 09:45:00,225.55,226.47,225.55,226.32,352879.0,214.0691,214.9423,214.0691,214.7999,352879.0
2020-01-17 09:50:00,226.32,226.55,225.89,225.94,236451.0,214.7999,215.0182,214.3918,214.4393,236451.0
2020-01-17 09:55:00,225.94,226.71,225.88,226.63,212595.0,214.4393,215.1701,214.3823,215.0942,212595.0
2020-01-17 10:00:00,226.64,226.86,226.4,226.83,231736.0,215.1037,215.3125,214.8759,215.284,231736.0
2020-01-17 10:05:00,226.84,226.84,226.55,226.81,197760.0,215.2935,215.2935,215.0182,215.265,197760.0
2020-01-17 10:10:00,226.81,226.95,226.33,226.45,139429.0,215.265,215.3979,214.8094,214.9233,139429.0
2020-01-17 10:15:00,226.44,226.62,226.21,226.6,93667.0,214.9138,215.0847,214.6955,215.0657,93667.0
2020-01-17 10:20:00,226.6,226.7,226.52,226.67,60951.0,215.0657,215.1606,214.9898,215.1321,60951.0
2020-01-17 10:25:00,226.68,226.69,226.53,226.64,71646.0,215.1416,215.1511,214.9992,215.1037,71646.0
2020-01-17 10:30:00,226.63,226.83,226.59,226.65,96770.0,215.0942,215.284,215.0562,215.1131,96770.0
2020-01-17 10:35:00,226.64,226.69,226.22,226.35,126624.0,215.1037,215.1511,214.705,214.8284,126624.0
2020-01-17 10:40:00,226.33,226.52,226.16,226.51,60912.0,214.8094,214.9898,214.6481,214.9803,60912.0
2020-01-17 10:45:00,226.52,226.73,226.52,226.6,71236.0,214.9898,215.1891,214.9898,215.0657,71236.0
2020-01-17 10:50:00,226.6,226.78,226.39,226.58,256285.0,215.0657,215.2365,214.8664,215.0467,256285.0
2020-01-17 10:55:00,226.59,226.73,226.45,226.68,178035.0,215.0562,215.1891,214.9233,215.1416,178035.0
2020-01-17 11:00:00,226.66,226.89,226.66,226.82,111343.0,215.1226,215.3409,215.1226,215.2745,111343.0
2020-01-17 11:05:00,226.81,226.88,226.6,226.79,90614.0,215.265,215.3314,215.0657,215.246,90614.0
2020-01-17 11:10:00,226.79,226.81,226.26,226.26,108117.0,215.246,215.265,214.743,214.743,108117.0
2020-01-17 11:15:00,226.23,226.35,226.13,226.18,111062.0,214.7145,214.8284,214.6196,214.6671,111062.0
2020-01-17 11:20:00,226.17,226.26,225.93,226.03,94128.0,214.6576,214.743,214.4298,214.5247,94128.0
2020-01-17 11:25:00,226.02,226.46,225.92,226.36,68929.0,214.5152,214.9328,214.4203,214.8379,68929.0
2020-01-17 11:30:00,226.36,226.38,226.0,226.18,85517.0,214.8379,214.8569,214.4962,214.6671,85517.0
2020-01-17 11:35:00,226.18,226.29,226.07,226.08,80263.0,214.6671,214.7715,214.5627,214.5722,80263.0
2020-01-17 11:40:00,226.09,226.27,226.06,226.27,51274.0,214.5816,214.7525,214.5532,214.7525,51274.0
2020-01-17 11:45:00,226.29,226.29,225.9,226.0,74038.0,214.7715,214.7715,214.4013,214.4962,74038.0
2020-01-17 11:50:00,226.03,226.16,225.96,226.04,42094.0,214.5247,214.6481,214.4583,214.5342,42094.0
2020-01-17 11:55:00,226.04,226.3,226.03,226.27,34629.0,214.5342,214.781,214.5247,214.7525,34629.0
2020-01-17 12:00:00,226.27,226.27,225.96,226.01,36364.0,214.7525,214.7525,214.4583,214.5057,36364.0
2020-01-17 12:05:00,226.01,226.19,226.0,226.07,33638.0,214.5057,214.6766,214.4962,214.5627,33638.0
2020-01-17 12:10:00,226.05,226.44,226.02,226.28,53684.0,214.5437,214.9138,214.5152,214.762,53684.0
2020-01-17 12:15:00,226.27,226.52,226.21,226.52,44147.0,214.7525,214.9898,214.6955,214.9898,44147.0
2020-01-17 12:20:00,226.55,226.59,226.45,226.54,50924.0,215.0182,215.0562,214.9233,215.0087,50924.0
2020-01-17 12:25:00,226.52,226.75,226.49,226.68,76794.0,214.9898,215.2081,214.9613,215.1416,76794.0
2020-01-17 12:30:00,226.7,226.71,226.46,226.46,63207.0,215.1606,215.1701,214.9328,214.9328,63207.0
2020-01-17 12:35:00,226.47,226.5,226.41,226.45,48244.0,214.9423,214.9708,214.8854,214.9233,48244.0
2020-01-17 12:40:00,226.44,226.5,226.37,226.45,52945.0,214.9138,214.9708,214.8474,214.9233,52945.0
2020-01-17 12:45:00,226.45,226.5,226.32,226.34,39279.0,214.9233,214.9708,214.7999,214.8189,39279.0
2020-01-17 12:50:00,226.33,226.36,226.22,226.27,39032.0,214.8094,214.8379,214.705,214.7525,39032.0
2020-01-17 12:55:00,226.27,226.4,226.18,226.36,35011.0,214.7525,214.8759,214.6671,214.8379,35011.0
2020-01-17 13:00:00,226.37,226.44,226.29,226.41,26690.0,214.8474,214.9138,214.7715,214.8854,26690.0
2020-01-17 13:05:00,226.41,226.5,226.38,226.48,33758.0,214.8854,214.9708,214.8569,214.9518,33758.0
2020-01-17 13:10:00,226.49,226.5,226.46,226.49,34716.0,214.9613,214.9708,214.9328,214.9613,34716.0
2020-01-17 13:15:00,226.49,226.5,226.43,226.49,52734.0,214.9613,214.9708,214.9043,214.9613,52734.0
2020-01-17 13:20:00,226.5,226.5,226.41,226.44,48330.0,214.9708,214.9708,214.8854,214.9138,48330.0
2020-01-17 13:25:00,226.44,226.48,226.36,226.38,49469.0,214.9138,214.9518,214.8379,214.8569,49469.0
2020-01-17 13:30:00,226.39,226.5,226.39,226.44,40023.0,214.8664,214.9708,214.8664,214.9138,40023.0
2020-01-17 13:35:00,226.44,226.45,226.27,226.28,37859.0,214.9138,214.9233,214.7525,214.762,37859.0
2020-01-17 13:40:00,226.28,226.32,226.23,226.28,20681.0,214.762,214.7999,214.7145,214.762,20681.0
2020-01-17 13:45:00,226.28,226.49,226.27,226.49,24757.0,214.762,214.9613,214.7525,214.9613,24757.0
2020-01-17 13:50:00,226.48,226.5,226.42,226.49,34733.0,214.9518,214.9708,214.8948,214.9613,34733.0
2020-01-17 13:55:00,226.49,226.5,226.09,226.34,37880.0,214.9613,214.9708,214.5816,214.8189,37880.0
2020-01-17 14:00:00,226.34,226.4,226.32,226.33,19594.0,214.8189,214.8759,214.7999,214.8094,19594.0
2020-01-17 14:05:00,226.33,226.44,226.3,226.32,31938.0,214.8094,214.9138,214.781,214.7999,31938.0
2020-01-17 14:10:00,226.31,226.39,226.25,226.26,46339.0,214.7904,214.8664,214.7335,214.743,46339.0
2020-01-17 14:15:00,226.27,226.3,226.11,226.14,75724.0,214.7525,214.781,214.6006,214.6291,75724.0
2020-01-17 14:20:00,226.13,226.23,226.13,226.19,38584.0,214.6196,214.7145,214.6196,214.6766,38584.0
2020-01-17 14:25:00,226.19,226.29,226.05,226.07,33766.0,214.6766,214.7715,214.5437,214.5627,33766.0
2020-01-17 14:30:00,226.06,226.11,225.99,226.03,57286.0,214.5532,214.6006,214.4867,214.5247,57286.0
2020-01-17 14:35:00,226.04,226.08,225.88,225.88,70490.0,214.5342,214.5722,214.3823,214.3823,70490.0
2020-01-17 14:40:00,225.88,225.93,225.76,225.86,42146.0,214.3823,214.4298,214.2684,214.3634,42146.0
2020-01-17 14:45:00,225.87,225.95,225.8,225.94,34715.0,214.3728,214.4488,214.3064,214.4393,34715.0
2020-01-17 14:50:00,225.93,225.93,225.74,225.83,70148.0,214.4298,214.4298,214.2495,214.3349,70148.0
2020-01-17 14:55:00,225.83,226.04,225.76,226.02,115174.0,214.3349,214.5342,214.2684,214.5152,115174.0
2020-01-17 15:00:00,226.03,226.18,225.99,226.03,45208.0,214.5247,214.6671,214.4867,214.5247,45208.0
2020-01-17 15:05:00,226.02,226.14,225.93,226.07,55157.0,214.5152,214.6291,214.4298,214.5627,55157.0
2020-01-17 15:10:00,226.07,226.1,226.0,226.05,62986.0,214.5627,214.5911,214.4962,214.5437,62986.0
2020-01-17 15:15:00,226.06,226.21,226.05,226.13,68738.0,214.5532,214.6955,214.5437,214.6196,68738.0
2020-01-17 15:20:00,226.13,226.33,226.1,226.33,60436.0,214.6196,214.8094,214.5911,214.8094,60436.0
2020-01-17 15:25:00,226.34,226.49,226.28,226.45,95620.0,214.8189,214.9613,214.762,214.9233,95620.0
2020-01-17 15:30:00,226.45,226.62,226.43,226.57,109610.0,214.9233,215.0847,214.9043,215.0372,109610.0
2020-01-17 15:35:00,226.58,226.72,226.56,226.72,106374.0,215.0467,215.1796,215.0277,215.1796,106374.0
2020-01-17 15:40:00,226.72,226.85,226.66,226.82,159605.0,215.1796,215.303,215.1226,215.2745,159605.0
2020-01-17 15:45:00,226.81,226.96,226.81,226.96,157828.0,215.265,215.4074,215.265,215.4074,157828.0
2020-01-17 15:50:00,226.96,227.34,226.96,227.32,342818.0,215.4074,215.768,215.4074,215.749,342818.0
2020-01-17 15:55:00,227.33,228.0,227.28,227.43,432431.0,215.7585,216.3944,215.7111,215.8534,432431.0
2020-01-21 09:30:00,222.45,222.6,220.88,221.3,1530178.0,211.1269,211.2693,209.6368,210.0355,1530178.0
2020-01-21 09:35:00,221.3,222.1,221.24,221.57,767996.0,210.0355,210.7947,209.9785,210.2917,767996.0
2020-01-21 09:40:00,221.58,222.04,221.13,221.42,422026.0,210.3012,210.7378,209.8741,210.1494,422026.0
2020-01-21 09:45:00,221.43,222.33,221.22,222.3,464049.0,210.1588,211.013,209.9595,210.9846,464049.0
2020-01-21 09:50:00,222.31,222.4,221.85,221.98,271227.0,210.9941,211.0795,210.5575,210.6809,271227.0
2020-01-21 09:55:00,221.97,222.38,221.96,222.24,219932.0,210.6714,211.0605,210.6619,210.9276,219932.0
2020-01-21 10:00:00,222.22,222.23,221.55,221.63,239114.0,210.9086,210.9181,210.2727,210.3487,239114.0
2020-01-21 10:05:00,221.65,222.0,221.62,221.88,190323.0,210.3676,210.6998,210.3392,210.5859,190323.0
2020-01-21 10:10:00,221.86,221.96,221.46,221.62,185036.0,210.567,210.6619,210.1873,210.3392,185036.0
2020-01-21 10:15:00,221.6,221.69,221.03,221.09,264379.0,210.3202,210.4056,209.7792,209.8362,264379.0
2020-01-21 10:20:00,221.11,221.29,220.72,220.87,352474.0,209.8551,210.026,209.485,209.6274,352474.0
2020-01-21 10:25:00,220.86,221.59,220.76,221.48,178916.0,209.6179,210.3107,209.523,210.2063,178916.0
2020-01-21 10:30:00,221.48,222.28,221.37,221.86,267590.0,210.2063,210.9656,210.1019,210.567,267590.0
2020-01-21 10:35:00,221.86,222.05,221.66,221.81,104533.0,210.567,210.7473,210.3771,210.5195,104533.0
2020-01-21 10:40:00,221.81,222.04,221.81,221.86,97452.0,210.5195,210.7378,210.5195,210.567,97452.0
2020-01-21 10:45:00,221.86,222.06,221.76,221.96,97581.0,210.567,210.7568,210.4721,210.6619,97581.0
2020-01-21 10:50:00,221.95,222.06,221.83,221.95,106289.0,210.6524,210.7568,210.5385,210.6524,106289.0
2020-01-21 10:55:00,221.95,222.05,221.83,221.97,99847.0,210.6524,210.7473,210.5385,210.6714,99847.0
2020-01-21 11:00:00,221.97,222.02,221.68,221.93,121049.0,210.6714,210.7188,210.3961,210.6334,121049.0
2020-01-21 11:05:00,221.94,221.97,221.58,221.81,82514.0,210.6429,210.6714,210.3012,210.5195,82514.0
2020-01-21 11:10:00,221.81,221.99,221.67,221.96,81378.0,210.5195,210.6903,210.3866,210.6619,81378.0
2020-01-21 11:15:00,221.96,222.12,221.85,221.93,171507.0,210.6619,210.8137,210.5575,210.6334,171507.0
2020-01-21 11:20:00,221.94,222.0,221.81,221.89,80034.0,210.6429,210.6998,210.5195,210.5954,80034.0
2020-01-21 11:25:00,221.89,221.92,221.77,221.88,86306.0,210.5954,210.6239,210.4815,210.5859,86306.0
2020-01-21 11:30:00,221.88,222.43,221.85,222.11,176072.0,210.5859,211.1079,210.5575,210.8042,176072.0
2020-01-21 11:35:00,222.11,222.24,222.05,222.1,109494.0,210.8042,210.9276,210.7473,210.7947,109494.0
2020-01-21 11:40:00,222.11,222.21,221.85,221.93,113031.0,210.8042,210.8991,210.5575,210.6334,113031.0
2020-01-21 11:45:00,221.96,222.01,221.75,221.85,89862.0,210.6619,210.7093,210.4626,210.5575,89862.0
2020-01-21 11:50:00,221.86,221.92,221.75,221.88,51606.0,210.567,210.6239,210.4626,210.5859,51606.0
2020-01-21 11:55:00,221.9,221.98,221.73,221.74,54220.0,210.6049,210.6809,210.4436,210.4531,54220.0
2020-01-21 12:00:00,221.72,221.72,221.5,221.65,111409.0,210.4341,210.4341,210.2253,210.3676,111409.0
2020-01-21 12:05:00,221.63,221.66,221.5,221.56,90635.0,210.3487,210.3771,210.2253,210.2822,90635.0
2020-01-21 12:10:00,221.59,221.65,221.51,221.56,84569.0,210.3107,210.3676,210.2348,210.2822,84569.0
2020-01-21 12:15:00,221.56,221.63,221.29,221.32,117181.0,210.2822,210.3487,210.026,210.0544,117181.0
2020-01-21 12:20:00,221.35,221.93,221.34,221.93,89833.0,210.0829,210.6334,210.0734,210.6334,89833.0
2020-01-21 12:25:00,221.92,222.0,221.86,221.93,53230.0,210.6239,210.6998,210.567,210.6334,53230.0
2020-01-21 12:30:00,221.92,222.01,221.82,221.91,89899.0,210.6239,210.7093,210.529,210.6144,89899.0
2020-01-21 12:35:00,221.9,222.0,221.88,221.97,58442.0,210.6049,210.6998,210.5859,210.6714,58442.0
2020-01-21 12:40:00,221.97,221.98,221.76,221.88,44121.0,210.6714,210.6809,210.4721,210.5859,44121.0
2020-01-21 12:45:00,221.87,222.0,221.87,221.96,44691.0,210.5765,210.6998,210.5765,210.6619,44691.0
2020-01-21 12:50:00,221.97,222.0,221.86,221.98,48037.0,210.6714,210.6998,210.567,210.6809,48037.0
2020-01-21 12:55:00,221.97,222.0,221.83,222.0,34727.0,210.6714,210.6998,210.5385,210.6998,34727.0
2020-01-21 13:00:00,222.0,222.27,221.91,222.26,159822.0,210.6998,210.9561,210.6144,210.9466,159822.0
2020-01-21 13:05:00,222.25,222.31,222.02,222.06,103497.0,210.9371,210.9941,210.7188,210.7568,103497.0
2020-01-21 13:10:00,222.06,222.08,221.82,221.92,44702.0,210.7568,210.7758,210.529,210.6239,44702.0
2020-01-21 13:15:00,221.92,222.0,221.87,221.95,82383.0,210.6239,210.6998,210.5765,210.6524,82383.0
2020-01-21 13:20:00,221.96,221.97,221.48,221.96,93641.0,210.6619,210.6714,210.2063,210.6619,93641.0
2020-01-21 13:25:00,221.95,222.14,221.92,222.0,88259.0,210.6524,210.8327,210.6239,210.6998,88259.0
2020-01-21 13:30:00,222.0,222.07,221.71,221.87,104921.0,210.6998,210.7663,210.4246,210.5765,104921.0
2020-01-21 13:35:00,221.87,221.9,221.66,221.74,104314.0,210.5765,210.6049,210.3771,210.4531,104314.0
2020-01-21 13:40:00,221.73,221.91,221.52,221.76,94843.0,210.4436,210.6144,210.2443,210.4721,94843.0
2020-01-21 13:45:00,221.79,221.97,221.77,221.8,69118.0,210.5005,210.6714,210.4815,210.51,69118.0
2020-01-21 13:50:00,221.81,221.83,221.38,221.43,94779.0,210.5195,210.5385,210.1114,210.1588,94779.0
2020-01-21 13:55:00,221.46,221.63,221.37,221.47,70029.0,210.1873,210.3487,210.1019,210.1968,70029.0
2020-01-21 14:00:00,221.45,221.73,221.35,221.69,69445.0,210.1778,210.4436,210.0829,210.4056,69445.0
2020-01-21 14:05:00,221.67,221.73,221.49,221.65,35634.0,210.3866,210.4436,210.2158,210.3676,35634.0
2020-01-21 14:10:00,221.65,221.82,221.61,221.76,50896.0,210.3676,210.529,210.3297,210.4721,50896.0
2020-01-21 14:15:00,221.77,221.95,221.65,221.84,50567.0,210.4815,210.6524,210.3676,210.548,50567.0
2020-01-21 14:20:00,221.82,221.85,221.49,221.57,37177.0,210.529,210.5575,210.2158,210.2917,37177.0
2020-01-21 14:25:00,221.56,221.61,221.45,221.52,41245.0,210.2822,210.3297,210.1778,210.2443,41245.0
2020-01-21 14:30:00,221.53,221.6,221.41,221.45,62842.0,210.2538,210.3202,210.1399,210.1778,62842.0
2020-01-21 14:35:00,221.43,221.51,221.29,221.5,64455.0,210.1588,210.2348,210.026,210.2253,64455.0
2020-01-21 14:40:00,221.5,221.59,221.42,221.51,29723.0,210.2253,210.3107,210.1494,210.2348,29723.0
2020-01-21 14:45:00,221.51,221.66,221.48,221.58,35581.0,210.2348,210.3771,210.2063,210.3012,35581.0
2020-01-21 14:50:00,221.57,221.68,221.49,221.67,30462.0,210.2917,210.3961,210.2158,210.3866,30462.0
2020-01-21 14:55:00,221.67,221.86,221.63,221.86,54216.0,210.3866,210.567,210.3487,210.567,54216.0
2020-01-21 15:00:00,221.86,222.05,221.8,222.01,102721.0,210.567,210.7473,210.51,210.7093,102721.0
2020-01-21 15:05:00,222.03,222.2,222.02,222.17,81146.0,210.7283,210.8897,210.7188,210.8612,81146.0
2020-01-21 15:10:00,222.18,222.3,222.14,222.26,83979.0,210.8707,210.9846,210.8327,210.9466,83979.0
2020-01-21 15:15:00,222.26,222.28,222.09,222.13,56269.0,210.9466,210.9656,210.7853,210.8232,56269.0
2020-01-21 15:20:00,222.13,222.25,222.01,222.22,76422.0,210.8232,210.9371,210.7093,210.9086,76422.0
2020-01-21 15:25:00,222.2,222.29,222.13,222.17,89185.0,210.8897,210.9751,210.8232,210.8612,89185.0
2020-01-21 15:30:00,222.17,222.41,222.04,222.05,101894.0,210.8612,211.089,210.7378,210.7473,101894.0
2020-01-21 15:35:00,222.06,222.07,221.9,221.96,123373.0,210.7568,210.7663,210.6049,210.6619,123373.0
2020-01-21 15:40:00,221.96,222.18,221.83,222.17,112380.0,210.6619,210.8707,210.5385,210.8612,112380.0
2020-01-21 15:45:00,222.16,222.37,222.12,222.24,94420.0,210.8517,211.051,210.8137,210.9276,94420.0
2020-01-21 15:50:00,222.21,222.4,222.16,222.21,191436.0,210.8991,211.0795,210.8517,210.8991,191436.0
2020-01-21 15:55:00,222.22,222.52,221.76,222.39,479273.0,210.9086,211.1934,210.4721,211.07,479273.0
2020-01-22 09:30:00,224.51,225.58,224.5,224.99,697901.0,213.0821,214.0976,213.0726,213.5376,697901.0
2020-01-22 09:35:00,224.95,225.1,224.63,224.8,169093.0,213.4997,213.642,213.196,213.3573,169093.0
2020-01-22 09:40:00,224.82,225.28,224.51,224.75,198745.0,213.3763,213.8129,213.0821,213.3099,198745.0
2020-01-22 09:45:00,224.78,224.88,224.03,224.13,251924.0,213.3383,213.4332,212.6265,212.7214,251924.0
2020-01-22 09:50:00,224.16,224.26,223.7,223.83,180684.0,212.7499,212.8448,212.3133,212.4367,180684.0
2020-01-22 09:55:00,223.86,224.22,223.72,224.14,176818.0,212.4652,212.8068,212.3323,212.7309,176818.0
2020-01-22 10:00:00,224.14,224.55,223.92,224.41,215133.0,212.7309,213.12,212.5221,212.9872,215133.0
2020-01-22 10:05:00,224.42,224.71,224.25,224.64,132251.0,212.9967,213.2719,212.8353,213.2055,132251.0
2020-01-22 10:10:00,224.66,224.78,224.53,224.72,107632.0,213.2244,213.3383,213.1011,213.2814,107632.0
2020-01-22 10:15:00,224.7,224.71,224.3,224.53,111623.0,213.2624,213.2719,212.8828,213.1011,111623.0
2020-01-22 10:20:00,224.5,224.5,223.92,223.97,79760.0,213.0726,213.0726,212.5221,212.5696,79760.0
2020-01-22 10:25:00,223.95,224.06,223.88,223.89,87543.0,212.5506,212.655,212.4841,212.4936,87543.0
2020-01-22 10:30:00,223.89,224.04,223.82,223.99,71815.0,212.4936,212.636,212.4272,212.5885,71815.0
2020-01-22 10:35:00,224.0,224.41,223.97,224.11,111636.0,212.598,212.9872,212.5696,212.7024,111636.0
2020-01-22 10:40:00,224.14,224.47,224.13,224.38,101535.0,212.7309,213.0441,212.7214,212.9587,101535.0
2020-01-22 10:45:00,224.37,224.41,223.94,224.16,102291.0,212.9492,212.9872,212.5411,212.7499,102291.0
2020-01-22 10:50:00,224.16,224.64,224.05,224.51,65431.0,212.7499,213.2055,212.6455,213.0821,65431.0
2020-01-22 10:55:00,224.52,224.59,224.05,224.05,53308.0,213.0916,213.158,212.6455,212.6455,53308.0
2020-01-22 11:00:00,224.04,224.11,223.91,224.06,76069.0,212.636,212.7024,212.5126,212.655,76069.0
2020-01-22 11:05:00,224.08,224.27,223.98,224.05,94402.0,212.674,212.8543,212.579,212.6455,94402.0
2020-01-22 11:10:00,224.06,224.25,223.47,223.51,102876.0,212.655,212.8353,212.095,212.133,102876.0
2020-01-22 11:15:00,223.51,223.7,223.25,223.37,154459.0,212.133,212.3133,211.8862,212.0001,154459.0
2020-01-22 11:20:00,223.35,223.53,223.0,223.49,188209.0,211.9811,212.152,211.6489,212.114,188209.0
2020-01-22 11:25:00,223.49,223.56,223.0,223.09,117043.0,212.114,212.1804,211.6489,211.7344,117043.0
2020-01-22 11:30:00,223.12,223.42,223.12,223.31,84414.0,211.7628,212.0476,211.7628,211.9432,84414.0
2020-01-22 11:35:00,223.28,223.4,223.0,223.04,59028.0,211.9147,212.0286,211.6489,211.6869,59028.0
2020-01-22 11:40:00,223.03,223.22,222.92,223.05,118279.0,211.6774,211.8577,211.573,211.6964,118279.0
2020-01-22 11:45:00,223.06,223.18,222.98,223.06,82443.0,211.7059,211.8198,211.63,211.7059,82443.0
2020-01-22 11:50:00,223.07,223.24,223.0,223.22,66376.0,211.7154,211.8767,211.6489,211.8577,66376.0
2020-01-22 11:55:00,223.23,223.36,223.15,223.35,54983.0,211.8672,211.9906,211.7913,211.9811,54983.0
2020-01-22 12:00:00,223.32,223.46,223.15,223.15,34779.0,211.9526,212.0855,211.7913,211.7913,34779.0
2020-01-22 12:05:00,223.18,223.3,223.11,223.15,37235.0,211.8198,211.9337,211.7533,211.7913,37235.0
2020-01-22 12:10:00,223.15,223.18,222.88,222.89,79734.0,211.7913,211.8198,211.535,211.5445,79734.0
2020-01-22 12:15:00,222.89,223.32,222.88,223.11,46544.0,211.5445,211.9526,211.535,211.7533,46544.0
2020-01-22 12:20:00,223.11,223.33,223.03,223.31,43424.0,211.7533,211.9621,211.6774,211.9432,43424.0
2020-01-22 12:25:00,223.33,223.59,223.26,223.46,57652.0,211.9621,212.2089,211.8957,212.0855,57652.0
2020-01-22 12:30:00,223.49,223.77,223.46,223.74,42651.0,212.114,212.3797,212.0855,212.3513,42651.0
2020-01-22 12:35:00,223.74,223.75,223.59,223.7,35259.0,212.3513,212.3608,212.2089,212.3133,35259.0
2020-01-22 12:40:00,223.72,223.91,223.65,223.72,45368.0,212.3323,212.5126,212.2658,212.3323,45368.0
2020-01-22 12:45:00,223.73,223.93,223.73,223.85,32309.0,212.3418,212.5316,212.3418,212.4557,32309.0
2020-01-22 12:50:00,223.79,223.79,223.52,223.63,32013.0,212.3987,212.3987,212.1425,212.2469,32013.0
2020-01-22 12:55:00,223.63,223.79,223.6,223.71,69938.0,212.2469,212.3987,212.2184,212.3228,69938.0
2020-01-22 13:00:00,223.66,223.73,223.61,223.64,16609.0,212.2753,212.3418,212.2279,212.2564,16609.0
2020-01-22 13:05:00,223.62,223.83,223.62,223.8,18315.0,212.2374,212.4367,212.2374,212.4082,18315.0
2020-01-22 13:10:00,223.8,223.91,223.66,223.89,23649.0,212.4082,212.5126,212.2753,212.4936,23649.0
2020-01-22 13:15:00,223.89,223.97,223.8,223.87,31867.0,212.4936,212.5696,212.4082,212.4746,31867.0
2020-01-22 13:20:00,223.87,223.88,223.76,223.77,33988.0,212.4746,212.4841,212.3702,212.3797,33988.0
2020-01-22 13:25:00,223.77,223.89,223.72,223.87,22890.0,212.3797,212.4936,212.3323,212.4746,22890.0
2020-01-22 13:30:00,223.88,223.96,223.79,223.84,35985.0,212.4841,212.5601,212.3987,212.4462,35985.0
2020-01-22 13:35:00,223.83,223.96,223.78,223.95,31879.0,212.4367,212.5601,212.3892,212.5506,31879.0
2020-01-22 13:40:00,223.93,223.96,223.83,223.84,25554.0,212.5316,212.5601,212.4367,212.4462,25554.0
2020-01-22 13:45:00,223.87,223.97,223.77,223.85,30952.0,212.4746,212.5696,212.3797,212.4557,30952.0
2020-01-22 13:50:00,223.85,223.85,223.43,223.48,54202.0,212.4557,212.4557,212.057,212.1045,54202.0
2020-01-22 13:55:00,223.49,223.49,223.13,223.15,47513.0,212.114,212.114,211.7723,211.7913,47513.0
2020-01-22 14:00:00,223.14,223.79,223.14,223.74,63201.0,211.7818,212.3987,211.7818,212.3513,63201.0
2020-01-22 14:05:00,223.73,223.94,223.71,223.81,57779.0,212.3418,212.5411,212.3228,212.4177,57779.0
2020-01-22 14:10:00,223.84,223.89,223.68,223.71,34107.0,212.4462,212.4936,212.2943,212.3228,34107.0
2020-01-22 14:15:00,223.71,223.72,223.52,223.57,36899.0,212.3228,212.3323,212.1425,212.1899,36899.0
2020-01-22 14:20:00,223.6,223.63,223.42,223.44,24725.0,212.2184,212.2469,212.0476,212.0665,24725.0
2020-01-22 14:25:00,223.45,223.63,223.4,223.59,45212.0,212.076,212.2469,212.0286,212.2089,45212.0
2020-01-22 14:30:00,223.59,223.64,223.44,223.52,31843.0,212.2089,212.2564,212.0665,212.1425,31843.0
2020-01-22 14:35:00,223.52,223.6,223.46,223.55,37271.0,212.1425,212.2184,212.0855,212.1709,37271.0
2020-01-22 14:40:00,223.54,223.54,223.24,223.24,60978.0,212.1614,212.1614,211.8767,211.8767,60978.0
2020-01-22 14:45:00,223.25,223.27,223.05,223.11,87024.0,211.8862,211.9052,211.6964,211.7533,87024.0
2020-01-22 14:50:00,223.12,223.12,222.89,222.91,57379.0,211.7628,211.7628,211.5445,211.5635,57379.0
2020-01-22 14:55:00,222.9,223.08,222.87,223.04,50279.0,211.554,211.7249,211.5255,211.6869,50279.0
2020-01-22 15:00:00,223.03,223.14,222.9,222.91,57350.0,211.6774,211.7818,211.554,211.5635,57350.0
2020-01-22 15:05:00,222.91,223.04,222.63,223.02,122618.0,211.5635,211.6869,211.2978,211.6679,122618.0
2020-01-22 15:10:00,223.02,223.06,222.72,222.73,38537.0,211.6679,211.7059,211.3832,211.3927,38537.0
2020-01-22 15:15:00,222.72,222.85,222.26,222.51,188072.0,211.3832,211.5066,210.9466,211.1839,188072.0
2020-01-22 15:20:00,222.49,222.5,222.1,222.14,78448.0,211.1649,211.1744,210.7947,210.8327,78448.0
2020-01-22 15:25:00,222.13,222.55,222.0,222.43,76979.0,210.8232,211.2218,210.6998,211.1079,76979.0
2020-01-22 15:30:00,222.46,223.06,222.34,222.98,93810.0,211.1364,211.7059,211.0225,211.63,93810.0
2020-01-22 15:35:00,223.0,223.17,222.92,223.02,72269.0,211.6489,211.8103,211.573,211.6679,72269.0
2020-01-22 15:40:00,223.02,223.06,222.6,222.71,59175.0,211.6679,211.7059,211.2693,211.3737,59175.0
2020-01-22 15:45:00,222.73,222.95,222.61,222.64,89983.0,211.3927,211.6015,211.2788,211.3073,89983.0
2020-01-22 15:50:00,222.66,222.77,222.42,222.54,148186.0,211.3262,211.4306,211.0985,211.2123,148186.0
2020-01-22 15:55:00,222.55,222.67,222.37,222.42,225153.0,211.2218,211.3357,211.051,211.0985,225153.0
2020-01-23 09:30:00,217.93,218.46,216.77,217.76,1243768.0,206.837,207.34,205.736,206.6757,1243768.0
2020-01-23 09:35:00,217.76,218.5,217.17,218.33,605973.0,206.6757,207.378,206.1157,207.2166,605973.0
2020-01-23 09:40:00,218.31,219.05,217.87,217.99,430705.0,207.1977,207.9,206.7801,206.8939,430705.0
2020-01-23 09:45:00,218.0,218.44,217.6,218.24,397832.0,206.9034,207.321,206.5238,207.1312,397832.0
2020-01-23 09:50:00,218.25,218.69,218.0,218.24,276994.0,207.1407,207.5583,206.9034,207.1312,276994.0
2020-01-23 09:55:00,218.27,218.42,218.09,218.41,204202.0,207.1597,207.3021,206.9889,207.2926,204202.0
2020-01-23 10:00:00,218.44,218.5,218.1,218.49,203110.0,207.321,207.378,206.9984,207.3685,203110.0
2020-01-23 10:05:00,218.49,219.18,218.48,218.98,211761.0,207.3685,208.0234,207.359,207.8336,211761.0
2020-01-23 10:10:00,218.98,219.28,218.79,219.14,207909.0,207.8336,208.1183,207.6532,207.9854,207909.0
2020-01-23 10:15:00,219.14,219.46,218.96,219.01,176343.0,207.9854,208.2891,207.8146,207.862,176343.0
2020-01-23 10:20:00,219.01,219.2,218.76,219.17,167422.0,207.862,208.0424,207.6248,208.0139,167422.0
2020-01-23 10:25:00,219.21,219.72,218.99,219.44,163504.0,208.0518,208.5359,207.843,208.2701,163504.0
2020-01-23 10:30:00,219.5,220.1,219.5,219.71,228659.0,208.3271,208.8965,208.3271,208.5264,228659.0
2020-01-23 10:35:00,219.7,219.79,219.41,219.45,113700.0,208.5169,208.6023,208.2417,208.2796,113700.0
2020-01-23 10:40:00,219.49,219.88,219.3,219.51,136708.0,208.3176,208.6877,208.1373,208.3366,136708.0
2020-01-23 10:45:00,219.5,219.56,219.02,219.1,139815.0,208.3271,208.384,207.8715,207.9474,139815.0
2020-01-23 10:50:00,219.13,219.19,218.65,218.65,140438.0,207.9759,208.0329,207.5204,207.5204,140438.0
2020-01-23 10:55:00,218.66,218.78,218.57,218.64,90724.0,207.5298,207.6437,207.4444,207.5109,90724.0
2020-01-23 11:00:00,218.63,218.9,218.53,218.81,102416.0,207.5014,207.7576,207.4065,207.6722,102416.0
2020-01-23 11:05:00,218.8,218.85,218.38,218.4,77491.0,207.6627,207.7102,207.2641,207.2831,77491.0
2020-01-23 11:10:00,218.38,218.48,218.18,218.45,171605.0,207.2641,207.359,207.0743,207.3305,171605.0
2020-01-23 11:15:00,218.48,218.69,218.27,218.36,77476.0,207.359,207.5583,207.1597,207.2451,77476.0
2020-01-23 11:20:00,218.35,218.68,218.12,218.2,102436.0,207.2356,207.5488,207.0173,207.0933,102436.0
2020-01-23 11:25:00,218.21,218.21,217.88,218.08,122704.0,207.1028,207.1028,206.7895,206.9794,122704.0
2020-01-23 11:30:00,218.07,218.28,217.95,218.04,87898.0,206.9699,207.1692,206.856,206.9414,87898.0
2020-01-23 11:35:00,218.04,218.13,217.91,217.96,279031.0,206.9414,207.0268,206.818,206.8655,279031.0
2020-01-23 11:40:00,217.94,218.0,217.72,217.75,115348.0,206.8465,206.9034,206.6377,206.6662,115348.0
2020-01-23 11:45:00,217.75,217.78,217.51,217.56,131173.0,206.6662,206.6946,206.4384,206.4858,131173.0
2020-01-23 11:50:00,217.58,217.97,217.44,217.93,236583.0,206.5048,206.875,206.3719,206.837,236583.0
2020-01-23 11:55:00,217.94,218.06,217.85,217.95,96970.0,206.8465,206.9604,206.7611,206.856,96970.0
2020-01-23 12:00:00,217.94,217.99,217.61,217.7,67724.0,206.8465,206.8939,206.5333,206.6187,67724.0
2020-01-23 12:05:00,217.73,217.82,217.6,217.81,106686.0,206.6472,206.7326,206.5238,206.7231,106686.0
2020-01-23 12:10:00,217.81,217.94,217.61,217.94,89813.0,206.7231,206.8465,206.5333,206.8465,89813.0
2020-01-23 12:15:00,217.92,218.08,217.87,217.93,119987.0,206.8275,206.9794,206.7801,206.837,119987.0
2020-01-23 12:20:00,217.91,218.11,217.9,218.08,79997.0,206.818,207.0078,206.8085,206.9794,79997.0
2020-01-23 12:25:00,218.04,218.1,217.94,217.96,55547.0,206.9414,206.9984,206.8465,206.8655,55547.0
2020-01-23 12:30:00,217.96,218.13,217.96,218.08,63932.0,206.8655,207.0268,206.8655,206.9794,63932.0
2020-01-23 12:35:00,218.06,218.08,217.65,217.67,66869.0,206.9604,206.9794,206.5713,206.5902,66869.0
2020-01-23 12:40:00,217.68,217.82,217.63,217.71,132344.0,206.5997,206.7326,206.5523,206.6282,132344.0
2020-01-23 12:45:00,217.71,217.86,217.69,217.77,53846.0,206.6282,206.7706,206.6092,206.6851,53846.0
2020-01-23 12:50:00,217.82,217.82,217.66,217.76,50299.0,206.7326,206.7326,206.5807,206.6757,50299.0
2020-01-23 12:55:00,217.75,217.75,217.25,217.37,92684.0,206.6662,206.6662,206.1916,206.3055,92684.0
2020-01-23 13:00:00,217.38,217.45,217.25,217.3,92467.0,206.315,206.3814,206.1916,206.2391,92467.0
2020-01-23 13:05:00,217.3,217.43,217.2,217.22,103758.0,206.2391,206.3625,206.1442,206.1631,103758.0
2020-01-23 13:10:00,217.22,217.33,217.2,217.32,67410.0,206.1631,206.2675,206.1442,206.2581,67410.0
2020-01-23 13:15:00,217.31,217.31,217.06,217.18,95535.0,206.2486,206.2486,206.0113,206.1252,95535.0
2020-01-23 13:20:00,217.18,218.09,217.17,218.01,174336.0,206.1252,206.9889,206.1157,206.9129,174336.0
2020-01-23 13:25:00,218.05,218.99,217.97,218.29,299875.0,206.9509,207.843,206.875,207.1787,299875.0
2020-01-23 13:30:00,218.25,218.39,217.96,218.07,157908.0,207.1407,207.2736,206.8655,206.9699,157908.0
2020-01-23 13:35:00,218.07,218.29,218.03,218.16,418396.0,206.9699,207.1787,206.9319,207.0553,418396.0
2020-01-23 13:40:00,218.15,218.96,218.14,218.96,133771.0,207.0458,207.8146,207.0363,207.8146,133771.0
2020-01-23 13:45:00,218.96,219.33,218.87,218.89,190987.0,207.8146,208.1657,207.7292,207.7481,190987.0
2020-01-23 13:50:00,218.86,219.17,218.81,218.99,102825.0,207.7197,208.0139,207.6722,207.843,102825.0
2020-01-23 13:55:00,218.99,219.49,218.99,219.47,82050.0,207.843,208.3176,207.843,208.2986,82050.0
2020-01-23 14:00:00,219.45,219.98,219.44,219.79,161436.0,208.2796,208.7827,208.2701,208.6023,161436.0
2020-01-23 14:05:00,219.78,220.0,219.45,219.97,129613.0,208.5928,208.8016,208.2796,208.7732,129613.0
2020-01-23 14:10:00,219.99,220.13,219.41,219.54,144929.0,208.7921,208.925,208.2417,208.3651,144929.0
2020-01-23 14:15:00,219.54,219.61,219.34,219.52,83569.0,208.3651,208.4315,208.1752,208.3461,83569.0
2020-01-23 14:20:00,219.5,219.73,219.45,219.53,62216.0,208.3271,208.5454,208.2796,208.3556,62216.0
2020-01-23 14:25:00,219.51,219.54,219.13,219.25,73939.0,208.3366,208.3651,207.9759,208.0898,73939.0
2020-01-23 14:30:00,219.25,219.5,219.24,219.29,52113.0,208.0898,208.3271,208.0803,208.1278,52113.0
2020-01-23 14:35:00,219.31,219.37,218.97,219.03,129797.0,208.1468,208.2037,207.8241,207.881,129797.0
2020-01-23 14:40:00,219.05,219.21,218.96,219.09,81772.0,207.9,208.0518,207.8146,207.938,81772.0
2020-01-23 14:45:00,219.09,219.3,218.99,219.29,68370.0,207.938,208.1373,207.843,208.1278,68370.0
2020-01-23 14:50:00,219.3,219.62,219.29,219.4,71740.0,208.1373,208.441,208.1278,208.2322,71740.0
2020-01-23 14:55:00,219.39,219.64,219.31,219.59,113928.0,208.2227,208.46,208.1468,208.4125,113928.0
2020-01-23 15:00:00,219.6,219.66,219.51,219.53,79982.0,208.422,208.4789,208.3366,208.3556,79982.0
2020-01-23 15:05:00,219.53,219.55,219.12,219.27,100703.0,208.3556,208.3745,207.9664,208.1088,100703.0
2020-01-23 15:10:00,219.25,219.43,219.18,219.43,70747.0,208.0898,208.2607,208.0234,208.2607,70747.0
2020-01-23 15:15:00,219.41,219.58,219.37,219.47,55021.0,208.2417,208.403,208.2037,208.2986,55021.0
2020-01-23 15:20:00,219.46,219.54,219.28,219.37,54054.0,208.2891,208.3651,208.1183,208.2037,54054.0
2020-01-23 15:25:00,219.35,219.6,219.22,219.57,89979.0,208.1847,208.422,208.0613,208.3935,89979.0
2020-01-23 15:30:00,219.6,219.9,219.49,219.8,88864.0,208.422,208.7067,208.3176,208.6118,88864.0
2020-01-23 15:35:00,219.79,219.8,219.59,219.65,64929.0,208.6023,208.6118,208.4125,208.4695,64929.0
2020-01-23 15:40:00,219.65,219.78,219.52,219.65,106756.0,208.4695,208.5928,208.3461,208.4695,106756.0
2020-01-23 15:45:00,219.65,219.79,219.64,219.65,110432.0,208.4695,208.6023,208.46,208.4695,110432.0
2020-01-23 15:50:00,219.66,219.69,219.28,219.3,199165.0,208.4789,208.5074,208.1183,208.1373,199165.0
2020-01-23 15:55:00,219.29,219.43,218.86,219.14,557401.0,208.1278,208.2607,207.7197,207.9854,557401.0
2020-01-24 09:30:00,218.49,218.7,217.8,218.16,526437.0,207.3685,207.5678,206.7136,207.0553,526437.0
2020-01-24 09:35:00,218.18,218.98,218.13,218.68,280582.0,207.0743,207.8336,207.0268,207.5488,280582.0
2020-01-24 09:40:00,218.71,219.83,218.6,219.62,216679.0,207.5773,208.6403,207.4729,208.441,216679.0
2020-01-24 09:45:00,219.68,219.68,218.6,218.77,175632.0,208.4979,208.4979,207.4729,207.6342,175632.0
2020-01-24 09:50:00,218.78,218.9,218.38,218.7,108059.0,207.6437,207.7576,207.2641,207.5678,108059.0
2020-01-24 09:55:00,218.66,218.86,218.5,218.72,129334.0,207.5298,207.7197,207.378,207.5868,129334.0
2020-01-24 10:00:00,218.72,218.75,218.36,218.57,104924.0,207.5868,207.6153,207.2451,207.4444,104924.0
2020-01-24 10:05:00,218.56,218.61,218.05,218.09,93339.0,207.4349,207.4824,206.9509,206.9889,93339.0
2020-01-24 10:10:00,218.07,218.31,217.96,218.23,107819.0,206.9699,207.1977,206.8655,207.1217,107819.0
2020-01-24 10:15:00,218.24,218.35,217.71,217.76,96267.0,207.1312,207.2356,206.6282,206.6757,96267.0
2020-01-24 10:20:00,217.75,218.0,217.55,217.96,111606.0,206.6662,206.9034,206.4763,206.8655,111606.0
2020-01-24 10:25:00,217.96,218.01,217.36,217.4,103236.0,206.8655,206.9129,206.296,206.334,103236.0
2020-01-24 10:30:00,217.41,217.43,216.52,216.57,239195.0,206.3435,206.3625,205.4988,205.5462,239195.0
2020-01-24 10:35:00,216.58,217.5,216.55,217.38,146658.0,205.5557,206.4289,205.5272,206.315,146658.0
2020-01-24 10:40:00,217.37,217.37,217.08,217.13,59955.0,206.3055,206.3055,206.0303,206.0777,59955.0
2020-01-24 10:45:00,217.15,217.44,216.98,217.12,85583.0,206.0967,206.3719,205.9354,206.0682,85583.0
2020-01-24 10:50:00,217.12,217.34,216.91,217.07,80401.0,206.0682,206.277,205.8689,206.0208,80401.0
2020-01-24 10:55:00,217.11,217.6,217.03,217.48,90987.0,206.0587,206.5238,205.9828,206.4099,90987.0
2020-01-24 11:00:00,217.48,217.87,217.32,217.74,63467.0,206.4099,206.7801,206.2581,206.6567,63467.0
2020-01-24 11:05:00,217.74,218.15,217.74,218.15,64570.0,206.6567,207.0458,206.6567,207.0458,64570.0
2020-01-24 11:10:00,218.15,218.2,217.74,217.75,61248.0,207.0458,207.0933,206.6567,206.6662,61248.0
2020-01-24 11:15:00,217.75,218.0,217.11,217.37,130767.0,206.6662,206.9034,206.0587,206.3055,130767.0
2020-01-24 11:20:00,217.35,217.59,216.98,217.0,46472.0,206.2865,206.5143,205.9354,205.9543,46472.0
2020-01-24 11:25:00,217.0,217.25,216.92,217.21,83611.0,205.9543,206.1916,205.8784,206.1537,83611.0
2020-01-24 11:30:00,217.23,217.27,216.72,217.07,76500.0,206.1726,206.2106,205.6886,206.0208,76500.0
2020-01-24 11:35:00,217.01,217.25,216.87,217.08,60994.0,205.9638,206.1916,205.831,206.0303,60994.0
2020-01-24 11:40:00,217.08,217.11,216.58,216.74,67566.0,206.0303,206.0587,205.5557,205.7076,67566.0
2020-01-24 11:45:00,216.7,216.9,216.56,216.59,56391.0,205.6696,205.8594,205.5367,205.5652,56391.0
2020-01-24 11:50:00,216.62,216.76,216.54,216.62,70254.0,205.5937,205.7266,205.5178,205.5937,70254.0
2020-01-24 11:55:00,216.62,216.76,215.46,215.48,374599.0,205.5937,205.7266,204.4927,204.5117,374599.0
2020-01-24 12:00:00,215.47,215.52,214.02,214.51,503270.0,204.5022,204.5497,203.126,203.5911,503270.0
2020-01-24 12:05:00,214.54,214.76,212.85,212.87,391395.0,203.6196,203.8284,202.0156,202.0346,391395.0
2020-01-24 12:10:00,212.85,213.46,211.55,213.39,693830.0,202.0156,202.5945,200.7818,202.5281,693830.0
2020-01-24 12:15:00,213.32,213.41,212.26,212.71,225766.0,202.4617,202.5471,201.4556,201.8827,225766.0
2020-01-24 12:20:00,212.67,213.28,212.44,213.01,221567.0,201.8447,202.4237,201.6265,202.1674,221567.0
2020-01-24 12:25:00,213.02,213.3,212.41,213.21,160209.0,202.1769,202.4427,201.598,202.3573,160209.0
2020-01-24 12:30:00,213.25,213.98,213.17,213.93,167272.0,202.3952,203.0881,202.3193,203.0406,167272.0
2020-01-24 12:35:00,213.94,214.11,213.67,213.88,130313.0,203.0501,203.2114,202.7938,202.9932,130313.0
2020-01-24 12:40:00,213.87,214.4,213.61,213.62,177371.0,202.9837,203.4867,202.7369,202.7464,177371.0
2020-01-24 12:45:00,213.62,214.09,213.35,214.06,104761.0,202.7464,203.1925,202.4901,203.164,104761.0
2020-01-24 12:50:00,214.06,214.07,213.73,213.89,73347.0,203.164,203.1735,202.8508,203.0026,73347.0
2020-01-24 12:55:00,213.88,213.95,213.49,213.87,51668.0,202.9932,203.0596,202.623,202.9837,51668.0
2020-01-24 13:00:00,213.85,213.85,213.3,213.38,94289.0,202.9647,202.9647,202.4427,202.5186,94289.0
2020-01-24 13:05:00,213.37,213.51,213.23,213.43,71777.0,202.5091,202.642,202.3762,202.5661,71777.0
2020-01-24 13:10:00,213.45,213.45,212.91,212.94,114047.0,202.585,202.585,202.0725,202.101,114047.0
2020-01-24 13:15:00,212.92,213.27,212.91,213.0,101047.0,202.082,202.4142,202.0725,202.1579,101047.0
2020-01-24 13:20:00,213.01,213.59,212.84,213.34,106592.0,202.1674,202.7179,202.0061,202.4806,106592.0
2020-01-24 13:25:00,213.39,213.46,212.66,212.94,85891.0,202.5281,202.5945,201.8353,202.101,85891.0
2020-01-24 13:30:00,212.93,212.96,212.27,212.32,101618.0,202.0915,202.12,201.4651,201.5126,101618.0
2020-01-24 13:35:00,212.31,212.62,212.25,212.48,72794.0,201.5031,201.7973,201.4461,201.6644,72794.0
2020-01-24 13:40:00,212.49,212.58,212.26,212.39,67687.0,201.6739,201.7593,201.4556,201.579,67687.0
2020-01-24 13:45:00,212.43,212.71,212.2,212.25,106345.0,201.617,201.8827,201.3987,201.4461,106345.0
2020-01-24 13:50:00,212.26,212.49,212.15,212.46,71088.0,201.4556,201.6739,201.3512,201.6454,71088.0
2020-01-24 13:55:00,212.45,212.55,212.3,212.49,59114.0,201.6359,201.7309,201.4936,201.6739,59114.0
2020-01-24 14:00:00,212.51,212.61,212.28,212.34,57349.0,201.6929,201.7878,201.4746,201.5315,57349.0
2020-01-24 14:05:00,212.35,212.65,212.29,212.44,60295.0,201.541,201.8258,201.4841,201.6265,60295.0
2020-01-24 14:10:00,212.41,212.47,212.04,212.04,76958.0,201.598,201.6549,201.2468,201.2468,76958.0
2020-01-24 14:15:00,212.06,212.13,211.66,211.7,160242.0,201.2658,201.3322,200.8862,200.9241,160242.0
2020-01-24 14:20:00,211.69,211.79,211.32,211.65,153863.0,200.9146,201.0095,200.5635,200.8767,153863.0
2020-01-24 14:25:00,211.63,212.29,211.6,212.0,152719.0,200.8577,201.4841,200.8292,201.2089,152719.0
2020-01-24 14:30:00,212.1,213.23,212.07,213.21,202623.0,201.3038,202.3762,201.2753,202.3573,202623.0
2020-01-24 14:35:00,213.12,213.18,212.02,212.25,124231.0,202.2718,202.3288,201.2278,201.4461,124231.0
2020-01-24 14:40:00,212.27,212.56,211.84,211.87,137196.0,201.4651,201.7403,201.057,201.0855,137196.0
2020-01-24 14:45:00,211.83,212.12,211.69,212.01,127471.0,201.0475,201.3227,200.9146,201.2183,127471.0
2020-01-24 14:50:00,212.01,212.41,211.93,212.23,216379.0,201.2183,201.598,201.1424,201.4271,216379.0
2020-01-24 14:55:00,212.25,213.03,212.16,213.0,137982.0,201.4461,202.1864,201.3607,202.1579,137982.0
2020-01-24 15:00:00,212.99,213.84,212.74,213.73,156749.0,202.1485,202.9552,201.9112,202.8508,156749.0
2020-01-24 15:05:00,213.73,214.0,213.61,213.72,202796.0,202.8508,203.107,202.7369,202.8413,202796.0
2020-01-24 15:10:00,213.73,213.76,212.94,213.27,129635.0,202.8508,202.8793,202.101,202.4142,129635.0
2020-01-24 15:15:00,213.26,213.68,213.22,213.59,89021.0,202.4047,202.8033,202.3668,202.7179,89021.0
2020-01-24 15:20:00,213.59,213.64,213.24,213.34,85125.0,202.7179,202.7654,202.3857,202.4806,85125.0
2020-01-24 15:25:00,213.33,213.39,213.0,213.13,96926.0,202.4712,202.5281,202.1579,202.2813,96926.0
2020-01-24 15:30:00,213.13,213.16,212.32,212.44,131770.0,202.2813,202.3098,201.5126,201.6265,131770.0
2020-01-24 15:35:00,212.43,212.96,212.41,212.67,113535.0,201.617,202.12,201.598,201.8447,113535.0
2020-01-24 15:40:00,212.64,212.73,212.23,212.57,139772.0,201.8163,201.9017,201.4271,201.7498,139772.0
2020-01-24 15:45:00,212.59,212.97,212.58,212.97,159417.0,201.7688,202.1295,201.7593,202.1295,159417.0
2020-01-24 15:50:00,212.98,213.12,212.56,213.12,207408.0,202.139,202.2718,201.7403,202.2718,207408.0
2020-01-24 15:55:00,213.12,213.8,212.9,213.69,647828.0,202.2718,202.9172,202.063,202.8128,647828.0
2020-01-27 09:30:00,201.17,202.9,199.5,202.05,2774571.0,190.9301,192.5721,189.3451,191.7653,2774571.0
2020-01-27 09:35:00,202.02,205.8,201.45,205.66,1451217.0,191.7368,195.3244,191.1959,195.1916,1451217.0
2020-01-27 09:40:00,205.66,205.97,204.33,205.55,962206.0,195.1916,195.4858,193.9293,195.0872,962206.0
2020-01-27 09:45:00,205.5,206.0,204.48,204.5,514116.0,195.0397,195.5143,194.0716,194.0906,514116.0
2020-01-27 09:50:00,204.53,205.87,204.26,205.67,507210.0,194.1191,195.3909,193.8628,195.2011,507210.0
2020-01-27 09:55:00,205.68,205.97,204.5,205.46,513172.0,195.2105,195.4858,194.0906,195.0017,513172.0
2020-01-27 10:00:00,205.48,205.52,204.23,204.41,338657.0,195.0207,195.0587,193.8344,194.0052,338657.0
2020-01-27 10:05:00,204.39,204.64,203.52,204.15,485799.0,193.9862,194.2235,193.1605,193.7584,485799.0
2020-01-27 10:10:00,204.18,204.75,203.85,204.08,271003.0,193.7869,194.3279,193.4737,193.692,271003.0
2020-01-27 10:15:00,204.09,204.7,203.93,204.39,351447.0,193.7015,194.2804,193.5496,193.9862,351447.0
2020-01-27 10:20:00,204.39,205.79,204.21,205.26,383998.0,193.9862,195.3149,193.8154,194.8119,383998.0
2020-01-27 10:25:00,205.29,205.49,204.68,205.18,248284.0,194.8404,195.0302,194.2615,194.736,248284.0
2020-01-27 10:30:00,205.18,205.28,204.42,204.73,234501.0,194.736,194.8309,194.0147,194.3089,234501.0
2020-01-27 10:35:00,204.79,205.17,204.32,204.91,167827.0,194.3659,194.7265,193.9198,194.4797,167827.0
2020-01-27 10:40:00,204.92,205.05,204.61,204.91,117563.0,194.4892,194.6126,194.195,194.4797,117563.0
2020-01-27 10:45:00,204.9,204.96,204.26,204.39,176587.0,194.4703,194.5272,193.8628,193.9862,176587.0
2020-01-27 10:50:00,204.41,204.63,203.85,203.88,176169.0,194.0052,194.214,193.4737,193.5022,176169.0
2020-01-27 10:55:00,203.87,204.8,203.7,204.77,201813.0,193.4927,194.3753,193.3313,194.3469,201813.0
2020-01-27 11:00:00,204.73,205.09,204.57,204.8,184100.0,194.3089,194.6506,194.157,194.3753,184100.0
2020-01-27 11:05:00,204.8,204.8,204.09,204.27,167331.0,194.3753,194.3753,193.7015,193.8723,167331.0
2020-01-27 11:10:00,204.27,204.49,203.91,204.2,157764.0,193.8723,194.0811,193.5306,193.8059,157764.0
2020-01-27 11:15:00,204.19,204.29,203.84,204.06,252861.0,193.7964,193.8913,193.4642,193.673,252861.0
2020-01-27 11:20:00,204.06,204.84,203.61,204.66,307454.0,193.673,194.4133,193.2459,194.2425,307454.0
2020-01-27 11:25:00,204.68,205.38,204.6,205.09,184829.0,194.2615,194.9258,194.1855,194.6506,184829.0
2020-01-27 11:30:00,205.11,205.75,205.08,205.74,209082.0,194.6696,195.277,194.6411,195.2675,209082.0
2020-01-27 11:35:00,205.71,206.77,205.71,206.64,324042.0,195.239,196.2451,195.239,196.1217,324042.0
2020-01-27 11:40:00,206.67,206.74,206.24,206.52,203506.0,196.1502,196.2166,195.742,196.0078,203506.0
2020-01-27 11:45:00,206.48,206.59,206.08,206.43,128372.0,195.9698,196.0742,195.5902,195.9224,128372.0
2020-01-27 11:50:00,206.43,206.94,206.4,206.54,138056.0,195.9224,196.4064,195.8939,196.0268,138056.0
2020-01-27 11:55:00,206.52,206.64,206.1,206.18,151233.0,196.0078,196.1217,195.6092,195.6851,151233.0
2020-01-27 12:00:00,206.14,206.37,205.83,206.14,96510.0,195.6471,195.8654,195.3529,195.6471,96510.0
2020-01-27 12:05:00,206.14,206.47,206.1,206.4,77296.0,195.6471,195.9603,195.6092,195.8939,77296.0
2020-01-27 12:10:00,206.41,206.9,206.39,206.87,123663.0,195.9034,196.3684,195.8844,196.34,123663.0
2020-01-27 12:15:00,206.87,207.08,206.81,206.89,161716.0,196.34,196.5393,196.283,196.359,161716.0
2020-01-27 12:20:00,206.91,207.33,206.83,206.99,199853.0,196.3779,196.7766,196.302,196.4539,199853.0
2020-01-27 12:25:00,207.02,207.54,206.92,207.31,116956.0,196.4823,196.9759,196.3874,196.7576,116956.0
2020-01-27 12:30:00,207.31,208.02,207.17,207.85,157180.0,196.7576,197.4314,196.6247,197.2701,157180.0
2020-01-27 12:35:00,207.86,207.9,207.32,207.35,100302.0,197.2796,197.3175,196.7671,196.7955,100302.0
2020-01-27 12:40:00,207.3,207.53,207.13,207.43,126186.0,196.7481,196.9664,196.5867,196.8715,126186.0
2020-01-27 12:45:00,207.42,207.69,207.2,207.67,101039.0,196.862,197.1182,196.6532,197.0993,101039.0
2020-01-27 12:50:00,207.67,207.88,207.48,207.7,67699.0,197.0993,197.2986,196.9189,197.1277,67699.0
2020-01-27 12:55:00,207.73,207.78,207.48,207.59,69492.0,197.1562,197.2037,196.9189,197.0233,69492.0
2020-01-27 13:00:00,207.62,207.89,207.5,207.81,87491.0,197.0518,197.3081,196.9379,197.2321,87491.0
2020-01-27 13:05:00,207.78,207.78,207.31,207.44,103175.0,197.2037,197.2037,196.7576,196.881,103175.0
2020-01-27 13:10:00,207.44,207.45,207.28,207.41,144503.0,196.881,196.8905,196.7291,196.8525,144503.0
2020-01-27 13:15:00,207.37,207.48,207.08,207.33,102571.0,196.8145,196.9189,196.5393,196.7766,102571.0
2020-01-27 13:20:00,207.31,207.7,207.31,207.44,69562.0,196.7576,197.1277,196.7576,196.881,69562.0
2020-01-27 13:25:00,207.46,207.51,207.1,207.11,47110.0,196.8999,196.9474,196.5583,196.5678,47110.0
2020-01-27 13:30:00,207.12,207.26,206.95,207.1,77318.0,196.5773,196.7101,196.4159,196.5583,77318.0
2020-01-27 13:35:00,207.11,207.34,207.07,207.24,101096.0,196.5678,196.7861,196.5298,196.6911,101096.0
2020-01-27 13:40:00,207.25,207.34,207.12,207.14,77395.0,196.7006,196.7861,196.5773,196.5962,77395.0
2020-01-27 13:45:00,207.14,207.24,206.88,207.19,66731.0,196.5962,196.6911,196.3495,196.6437,66731.0
2020-01-27 13:50:00,207.21,207.21,206.63,206.83,90438.0,196.6627,196.6627,196.1122,196.302,90438.0
2020-01-27 13:55:00,206.85,207.18,206.85,207.02,69933.0,196.321,196.6342,196.321,196.4823,69933.0
2020-01-27 14:00:00,207.03,207.06,206.46,206.61,95557.0,196.4918,196.5203,195.9508,196.0932,95557.0
2020-01-27 14:05:00,206.58,206.68,206.42,206.64,64978.0,196.0647,196.1596,195.9129,196.1217,64978.0
2020-01-27 14:10:00,206.7,206.99,206.62,206.9,86491.0,196.1786,196.4539,196.1027,196.3684,86491.0
2020-01-27 14:15:00,206.89,207.05,206.77,206.89,54147.0,196.359,196.5108,196.2451,196.359,54147.0
2020-01-27 14:20:00,206.84,207.0,206.62,206.85,66467.0,196.3115,196.4634,196.1027,196.321,66467.0
2020-01-27 14:25:00,206.84,207.08,206.83,207.05,87045.0,196.3115,196.5393,196.302,196.5108,87045.0
2020-01-27 14:30:00,207.06,207.07,206.55,206.78,66786.0,196.5203,196.5298,196.0363,196.2546,66786.0
2020-01-27 14:35:00,206.81,206.86,206.35,206.47,72947.0,196.283,196.3305,195.8464,195.9603,72947.0
2020-01-27 14:40:00,206.45,206.51,206.16,206.23,118300.0,195.9414,195.9983,195.6661,195.7326,118300.0
2020-01-27 14:45:00,206.24,206.37,205.54,205.67,148981.0,195.742,195.8654,195.0777,195.2011,148981.0
2020-01-27 14:50:00,205.67,205.99,205.13,205.33,171250.0,195.2011,195.5048,194.6885,194.8784,171250.0
2020-01-27 14:55:00,205.31,205.7,205.23,205.62,98938.0,194.8594,195.2295,194.7835,195.1536,98938.0
2020-01-27 15:00:00,205.61,205.61,205.27,205.45,90221.0,195.1441,195.1441,194.8214,194.9923,90221.0
2020-01-27 15:05:00,205.43,205.68,205.33,205.39,109251.0,194.9733,195.2105,194.8784,194.9353,109251.0
2020-01-27 15:10:00,205.36,205.47,205.14,205.23,103138.0,194.9068,195.0112,194.698,194.7835,103138.0
2020-01-27 15:15:00,205.21,205.63,205.21,205.48,100519.0,194.7645,195.1631,194.7645,195.0207,100519.0
2020-01-27 15:20:00,205.48,205.6,205.31,205.42,75054.0,195.0207,195.1346,194.8594,194.9638,75054.0
2020-01-27 15:25:00,205.41,205.44,205.17,205.32,86635.0,194.9543,194.9828,194.7265,194.8689,86635.0
2020-01-27 15:30:00,205.3,205.32,204.72,204.83,191465.0,194.8499,194.8689,194.2994,194.4038,191465.0
2020-01-27 15:35:00,204.83,205.2,204.81,205.15,134104.0,194.4038,194.755,194.3848,194.7075,134104.0
2020-01-27 15:40:00,205.15,205.21,204.86,205.01,126189.0,194.7075,194.7645,194.4323,194.5747,126189.0
2020-01-27 15:45:00,205.01,205.16,204.54,204.62,202564.0,194.5747,194.717,194.1286,194.2045,202564.0
2020-01-27 15:50:00,204.63,205.17,204.47,205.09,290562.0,194.214,194.7265,194.0621,194.6506,290562.0
2020-01-27 15:55:00,205.07,205.57,205.01,205.46,481745.0,194.6316,195.1061,194.5747,195.0017,481745.0
2020-01-28 09:30:00,209.74,209.9,208.11,208.12,1066625.0,199.0639,199.2157,197.5169,197.5263,1066625.0
2020-01-28 09:35:00,208.11,208.53,207.17,207.61,470723.0,197.5169,197.9155,196.6247,197.0423,470723.0
2020-01-28 09:40:00,207.61,208.11,207.2,208.06,335580.0,197.0423,197.5169,196.6532,197.4694,335580.0
2020-01-28 09:45:00,208.06,208.2,207.38,208.09,263660.0,197.4694,197.6023,196.824,197.4979,263660.0
2020-01-28 09:50:00,208.09,208.93,208.01,208.53,190703.0,197.4979,198.2951,197.4219,197.9155,190703.0
2020-01-28 09:55:00,208.5,208.95,208.09,208.32,137705.0,197.887,198.3141,197.4979,197.7162,137705.0
2020-01-28 10:00:00,208.33,208.94,208.13,208.36,128132.0,197.7257,198.3046,197.5358,197.7541,128132.0
2020-01-28 10:05:00,208.4,208.86,208.34,208.49,162224.0,197.7921,198.2287,197.7352,197.8775,162224.0
2020-01-28 10:10:00,208.5,209.08,208.3,208.92,260274.0,197.887,198.4375,197.6972,198.2856,260274.0
2020-01-28 10:15:00,208.94,209.83,208.92,209.48,366468.0,198.3046,199.1493,198.2856,198.8171,366468.0
2020-01-28 10:20:00,209.46,210.88,209.44,210.83,444147.0,198.7981,200.1459,198.7792,200.0984,444147.0
2020-01-28 10:25:00,210.85,210.91,210.01,210.21,308361.0,200.1174,200.1743,199.3201,199.51,308361.0
2020-01-28 10:30:00,210.2,210.49,209.8,209.9,220121.0,199.5005,199.7757,199.1208,199.2157,220121.0
2020-01-28 10:35:00,209.88,210.25,209.82,210.01,157702.0,199.1968,199.5479,199.1398,199.3201,157702.0
2020-01-28 10:40:00,210.03,210.5,210.02,210.24,116725.0,199.3391,199.7852,199.3296,199.5384,116725.0
2020-01-28 10:45:00,210.25,210.42,210.09,210.11,109478.0,199.5479,199.7093,199.3961,199.4151,109478.0
2020-01-28 10:50:00,210.11,210.4,209.88,210.09,147323.0,199.4151,199.6903,199.1968,199.3961,147323.0
2020-01-28 10:55:00,210.12,210.18,209.5,209.65,180763.0,199.4245,199.4815,198.8361,198.9785,180763.0
2020-01-28 11:00:00,209.67,209.71,209.18,209.22,139663.0,198.9975,199.0354,198.5324,198.5704,139663.0
2020-01-28 11:05:00,209.23,209.6,209.06,209.13,121338.0,198.5798,198.931,198.4185,198.4849,121338.0
2020-01-28 11:10:00,209.13,209.98,209.07,209.83,397428.0,198.4849,199.2917,198.428,199.1493,397428.0
2020-01-28 11:15:00,209.78,210.13,209.64,210.08,128651.0,199.1019,199.434,198.969,199.3866,128651.0
2020-01-28 11:20:00,210.1,210.25,209.56,209.83,135210.0,199.4056,199.5479,198.8931,199.1493,135210.0
2020-01-28 11:25:00,209.81,209.86,209.28,209.4,143777.0,199.1303,199.1778,198.6273,198.7412,143777.0
2020-01-28 11:30:00,209.43,209.88,209.3,209.69,208840.0,198.7697,199.1968,198.6463,199.0164,208840.0
2020-01-28 11:35:00,209.73,209.94,209.51,209.59,50932.0,199.0544,199.2537,198.8456,198.9215,50932.0
2020-01-28 11:40:00,209.55,209.82,209.41,209.54,162504.0,198.8836,199.1398,198.7507,198.8741,162504.0
2020-01-28 11:45:00,209.59,209.64,209.13,209.13,221976.0,198.9215,198.969,198.4849,198.4849,221976.0
2020-01-28 11:50:00,209.17,209.29,208.88,209.0,86143.0,198.5229,198.6368,198.2477,198.3616,86143.0
2020-01-28 11:55:00,208.96,209.21,208.9,209.21,85161.0,198.3236,198.5609,198.2666,198.5609,85161.0
2020-01-28 12:00:00,209.21,209.27,208.85,208.87,56770.0,198.5609,198.6178,198.2192,198.2382,56770.0
2020-01-28 12:05:00,208.89,209.37,208.87,209.35,51749.0,198.2572,198.7127,198.2382,198.6937,51749.0
2020-01-28 12:10:00,209.33,209.76,209.17,209.74,84120.0,198.6748,199.0829,198.5229,199.0639,84120.0
2020-01-28 12:15:00,209.74,210.16,209.67,210.15,113121.0,199.0639,199.4625,198.9975,199.453,113121.0
2020-01-28 12:20:00,210.17,210.3,210.04,210.19,66508.0,199.472,199.5954,199.3486,199.491,66508.0
2020-01-28 12:25:00,210.2,210.22,209.73,209.86,90360.0,199.5005,199.5195,199.0544,199.1778,90360.0
2020-01-28 12:30:00,209.85,210.13,209.71,210.05,86001.0,199.1683,199.434,199.0354,199.3581,86001.0
2020-01-28 12:35:00,210.08,210.11,209.83,209.87,45649.0,199.3866,199.4151,199.1493,199.1873,45649.0
2020-01-28 12:40:00,209.88,209.88,209.61,209.64,63579.0,199.1968,199.1968,198.9405,198.969,63579.0
2020-01-28 12:45:00,209.62,209.9,209.58,209.58,44762.0,198.95,199.2157,198.912,198.912,44762.0
2020-01-28 12:50:00,209.6,209.61,209.18,209.18,92524.0,198.931,198.9405,198.5324,198.5324,92524.0
2020-01-28 12:55:00,209.23,209.36,209.1,209.19,64714.0,198.5798,198.7032,198.4565,198.5419,64714.0
2020-01-28 13:00:00,209.21,209.28,208.75,208.81,107253.0,198.5609,198.6273,198.1243,198.1812,107253.0
2020-01-28 13:05:00,208.83,208.91,208.66,208.75,62156.0,198.2002,198.2761,198.0389,198.1243,62156.0
2020-01-28 13:10:00,208.74,209.24,208.7,209.24,90550.0,198.1148,198.5893,198.0768,198.5893,90550.0
2020-01-28 13:15:00,209.26,209.53,209.09,209.49,76092.0,198.6083,198.8646,198.447,198.8266,76092.0
2020-01-28 13:20:00,209.44,209.73,209.41,209.7,97498.0,198.7792,199.0544,198.7507,199.0259,97498.0
2020-01-28 13:25:00,209.68,209.85,209.55,209.55,65494.0,199.0069,199.1683,198.8836,198.8836,65494.0
2020-01-28 13:30:00,209.56,209.92,209.47,209.86,66906.0,198.8931,199.2347,198.8076,199.1778,66906.0
2020-01-28 13:35:00,209.86,210.0,209.77,209.95,95165.0,199.1778,199.3107,199.0924,199.2632,95165.0
2020-01-28 13:40:00,209.97,210.05,209.88,210.0,50970.0,199.2822,199.3581,199.1968,199.3107,50970.0
2020-01-28 13:45:00,210.0,210.18,209.8,210.12,99436.0,199.3107,199.4815,199.1208,199.4245,99436.0
2020-01-28 13:50:00,210.13,210.15,210.04,210.15,37501.0,199.434,199.453,199.3486,199.453,37501.0
2020-01-28 13:55:00,210.15,210.19,209.97,210.1,62552.0,199.453,199.491,199.2822,199.4056,62552.0
2020-01-28 14:00:00,210.09,210.41,210.08,210.3,60476.0,199.3961,199.6998,199.3866,199.5954,60476.0
2020-01-28 14:05:00,210.32,210.43,210.24,210.43,74750.0,199.6144,199.7188,199.5384,199.7188,74750.0
2020-01-28 14:10:00,210.43,210.56,210.42,210.53,58473.0,199.7188,199.8421,199.7093,199.8137,58473.0
2020-01-28 14:15:00,210.54,210.55,210.23,210.44,73689.0,199.8232,199.8327,199.5289,199.7283,73689.0
2020-01-28 14:20:00,210.44,210.6,210.4,210.55,84215.0,199.7283,199.8801,199.6903,199.8327,84215.0
2020-01-28 14:25:00,210.56,210.58,210.25,210.37,90686.0,199.8421,199.8611,199.5479,199.6618,90686.0
2020-01-28 14:30:00,210.36,210.54,210.24,210.54,84837.0,199.6523,199.8232,199.5384,199.8232,84837.0
2020-01-28 14:35:00,210.55,210.71,210.31,210.31,105673.0,199.8327,199.9845,199.6049,199.6049,105673.0
2020-01-28 14:40:00,210.33,210.7,210.24,210.65,92229.0,199.6239,199.975,199.5384,199.9276,92229.0
2020-01-28 14:45:00,210.66,210.68,210.3,210.4,52560.0,199.9371,199.956,199.5954,199.6903,52560.0
2020-01-28 14:50:00,210.4,210.41,210.08,210.21,57051.0,199.6903,199.6998,199.3866,199.51,57051.0
2020-01-28 14:55:00,210.22,210.48,210.13,210.34,57756.0,199.5195,199.7662,199.434,199.6333,57756.0
2020-01-28 15:00:00,210.33,210.57,210.27,210.32,38988.0,199.6239,199.8516,199.5669,199.6144,38988.0
2020-01-28 15:05:00,210.3,210.48,210.24,210.32,72659.0,199.5954,199.7662,199.5384,199.6144,72659.0
2020-01-28 15:10:00,210.34,210.54,210.26,210.42,53302.0,199.6333,199.8232,199.5574,199.7093,53302.0
2020-01-28 15:15:00,210.41,210.52,210.21,210.47,45629.0,199.6998,199.8042,199.51,199.7567,45629.0
2020-01-28 15:20:00,210.48,210.59,210.42,210.57,66209.0,199.7662,199.8706,199.7093,199.8516,66209.0
2020-01-28 15:25:00,210.57,210.78,210.53,210.73,104607.0,199.8516,200.051,199.8137,200.0035,104607.0
2020-01-28 15:30:00,210.75,210.82,210.66,210.81,106132.0,200.0225,200.0889,199.9371,200.0794,106132.0
2020-01-28 15:35:00,210.79,210.79,210.38,210.39,97323.0,200.0604,200.0604,199.6713,199.6808,97323.0
2020-01-28 15:40:00,210.39,210.57,210.37,210.55,90203.0,199.6808,199.8516,199.6618,199.8327,90203.0
2020-01-28 15:45:00,210.55,210.63,210.43,210.47,174337.0,199.8327,199.9086,199.7188,199.7567,174337.0
2020-01-28 15:50:00,210.46,210.58,210.26,210.36,202388.0,199.7472,199.8611,199.5574,199.6523,202388.0
2020-01-28 15:55:00,210.36,210.56,210.23,210.25,290247.0,199.6523,199.8421,199.5289,199.5479,290247.0
2020-01-29 09:30:00,212.56,213.09,212.02,212.77,729798.0,201.7403,202.2434,201.2278,201.9397,729798.0
2020-01-29 09:35:00,212.78,212.99,211.34,211.37,369107.0,201.9491,202.1485,200.5824,200.6109,369107.0
2020-01-29 09:40:00,211.37,212.35,211.11,212.13,292860.0,200.6109,201.541,200.3642,201.3322,292860.0
2020-01-29 09:45:00,212.17,212.28,211.61,211.7,229317.0,201.3702,201.4746,200.8387,200.9241,229317.0
2020-01-29 09:50:00,211.67,212.0,211.39,211.47,169527.0,200.8956,201.2089,200.6299,200.7058,169527.0
2020-01-29 09:55:00,211.49,211.49,210.38,210.6,362878.0,200.7248,200.7248,199.6713,199.8801,362878.0
2020-01-29 10:00:00,210.64,210.78,209.52,209.62,597193.0,199.9181,200.051,198.8551,198.95,597193.0
2020-01-29 10:05:00,209.65,210.7,209.64,210.7,173349.0,198.9785,199.975,198.969,199.975,173349.0
2020-01-29 10:10:00,210.69,210.85,209.96,210.6,180602.0,199.9655,200.1174,199.2727,199.8801,180602.0
2020-01-29 10:15:00,210.57,210.7,210.03,210.03,155970.0,199.8516,199.975,199.3391,199.3391,155970.0
2020-01-29 10:20:00,210.03,210.99,210.02,210.96,108680.0,199.3391,200.2503,199.3296,200.2218,108680.0
2020-01-29 10:25:00,210.97,211.19,210.74,211.08,106147.0,200.2313,200.4401,200.013,200.3357,106147.0
2020-01-29 10:30:00,211.11,211.39,211.04,211.24,100529.0,200.3642,200.6299,200.2977,200.4875,100529.0
2020-01-29 10:35:00,211.23,211.27,210.61,211.13,82778.0,200.478,200.516,199.8896,200.3831,82778.0
2020-01-29 10:40:00,211.14,211.25,210.74,210.84,81946.0,200.3926,200.497,200.013,200.1079,81946.0
2020-01-29 10:45:00,210.8,210.83,210.4,210.43,53887.0,200.0699,200.0984,199.6903,199.7188,53887.0
2020-01-29 10:50:00,210.38,210.65,210.22,210.58,56762.0,199.6713,199.9276,199.5195,199.8611,56762.0
2020-01-29 10:55:00,210.59,210.67,210.43,210.49,50368.0,199.8706,199.9465,199.7188,199.7757,50368.0
2020-01-29 11:00:00,210.5,210.71,210.46,210.6,40312.0,199.7852,199.9845,199.7472,199.8801,40312.0
2020-01-29 11:05:00,210.56,210.6,210.35,210.51,40589.0,199.8421,199.8801,199.6428,199.7947,40589.0
2020-01-29 11:10:00,210.5,210.54,210.18,210.23,62536.0,199.7852,199.8232,199.4815,199.5289,62536.0
2020-01-29 11:15:00,210.24,210.34,209.87,209.95,96528.0,199.5384,199.6333,199.1873,199.2632,96528.0
2020-01-29 11:20:00,209.97,210.13,209.73,210.13,76932.0,199.2822,199.434,199.0544,199.434,76932.0
2020-01-29 11:25:00,210.14,210.16,209.87,210.08,61463.0,199.4435,199.4625,199.1873,199.3866,61463.0
2020-01-29 11:30:00,210.05,210.15,209.84,209.87,79004.0,199.3581,199.453,199.1588,199.1873,79004.0
2020-01-29 11:35:00,209.91,210.19,209.9,209.98,67778.0,199.2252,199.491,199.2157,199.2917,67778.0
2020-01-29 11:40:00,210.0,210.08,209.68,209.98,58867.0,199.3107,199.3866,199.0069,199.2917,58867.0
2020-01-29 11:45:00,209.97,210.44,209.97,210.44,108544.0,199.2822,199.7283,199.2822,199.7283,108544.0
2020-01-29 11:50:00,210.42,210.46,210.27,210.27,56324.0,199.7093,199.7472,199.5669,199.5669,56324.0
2020-01-29 11:55:00,210.3,210.36,210.15,210.17,45749.0,199.5954,199.6523,199.453,199.472,45749.0
2020-01-29 12:00:00,210.16,210.42,210.14,210.37,45880.0,199.4625,199.7093,199.4435,199.6618,45880.0
2020-01-29 12:05:00,210.36,210.53,210.19,210.51,55719.0,199.6523,199.8137,199.491,199.7947,55719.0
2020-01-29 12:10:00,210.52,210.53,210.15,210.19,101057.0,199.8042,199.8137,199.453,199.491,101057.0
2020-01-29 12:15:00,210.2,210.65,210.2,210.6,83300.0,199.5005,199.9276,199.5005,199.8801,83300.0
2020-01-29 12:20:00,210.58,210.6,210.42,210.55,65365.0,199.8611,199.8801,199.7093,199.8327,65365.0
2020-01-29 12:25:00,210.55,210.92,210.55,210.82,49018.0,199.8327,200.1838,199.8327,200.0889,49018.0
2020-01-29 12:30:00,210.83,211.09,210.78,210.99,68633.0,200.0984,200.3452,200.051,200.2503,68633.0
2020-01-29 12:35:00,211.03,211.19,210.93,211.15,53874.0,200.2882,200.4401,200.1933,200.4021,53874.0
2020-01-29 12:40:00,211.19,211.19,211.06,211.12,29892.0,200.4401,200.4401,200.3167,200.3736,29892.0
2020-01-29 12:45:00,211.14,211.41,210.99,211.36,70177.0,200.3926,200.6489,200.2503,200.6014,70177.0
2020-01-29 12:50:00,211.34,211.64,211.32,211.54,79524.0,200.5824,200.8672,200.5635,200.7723,79524.0
2020-01-29 12:55:00,211.53,211.59,211.13,211.38,85614.0,200.7628,200.8197,200.3831,200.6204,85614.0
2020-01-29 13:00:00,211.36,211.55,211.21,211.47,71556.0,200.6014,200.7818,200.4591,200.7058,71556.0
2020-01-29 13:05:00,211.5,211.65,211.4,211.6,78307.0,200.7343,200.8767,200.6394,200.8292,78307.0
2020-01-29 13:10:00,211.63,211.81,211.6,211.8,76246.0,200.8577,201.0285,200.8292,201.019,76246.0
2020-01-29 13:15:00,211.79,211.87,211.71,211.85,53885.0,201.0095,201.0855,200.9336,201.0665,53885.0
2020-01-29 13:20:00,211.84,212.01,211.82,211.99,70971.0,201.057,201.2183,201.038,201.1994,70971.0
2020-01-29 13:25:00,212.0,212.29,212.0,212.24,72586.0,201.2089,201.4841,201.2089,201.4366,72586.0
2020-01-29 13:30:00,212.24,212.29,212.06,212.06,65591.0,201.4366,201.4841,201.2658,201.2658,65591.0
2020-01-29 13:35:00,212.06,212.13,211.93,212.02,72986.0,201.2658,201.3322,201.1424,201.2278,72986.0
2020-01-29 13:40:00,211.99,212.09,211.81,212.06,51253.0,201.1994,201.2943,201.0285,201.2658,51253.0
2020-01-29 13:45:00,212.07,212.49,211.99,212.43,119963.0,201.2753,201.6739,201.1994,201.617,119963.0
2020-01-29 13:50:00,212.39,212.64,212.31,212.63,142160.0,201.579,201.8163,201.5031,201.8068,142160.0
2020-01-29 13:55:00,212.65,212.95,212.61,212.79,129579.0,201.8258,202.1105,201.7878,201.9586,129579.0
2020-01-29 14:00:00,212.8,213.3,212.46,213.25,150142.0,201.9681,202.4427,201.6454,202.3952,150142.0
2020-01-29 14:05:00,213.25,213.85,213.16,213.7,236477.0,202.3952,202.9647,202.3098,202.8223,236477.0
2020-01-29 14:10:00,213.72,213.97,213.55,213.58,176468.0,202.8413,203.0786,202.68,202.7084,176468.0
2020-01-29 14:15:00,213.57,213.75,213.43,213.7,91904.0,202.6989,202.8698,202.5661,202.8223,91904.0
2020-01-29 14:20:00,213.7,213.98,213.45,213.62,125940.0,202.8223,203.0881,202.585,202.7464,125940.0
2020-01-29 14:25:00,213.63,213.71,213.37,213.49,59704.0,202.7559,202.8318,202.5091,202.623,59704.0
2020-01-29 14:30:00,213.51,213.55,213.13,213.5,66545.0,202.642,202.68,202.2813,202.6325,66545.0
2020-01-29 14:35:00,213.5,213.81,213.24,213.69,100003.0,202.6325,202.9267,202.3857,202.8128,100003.0
2020-01-29 14:40:00,213.7,213.75,213.21,213.33,70684.0,202.8223,202.8698,202.3573,202.4712,70684.0
2020-01-29 14:45:00,213.29,213.38,213.13,213.21,87669.0,202.4332,202.5186,202.2813,202.3573,87669.0
2020-01-29 14:50:00,213.2,213.27,212.91,213.01,76087.0,202.3478,202.4142,202.0725,202.1674,76087.0
2020-01-29 14:55:00,213.03,213.15,212.86,212.87,58806.0,202.1864,202.3003,202.0251,202.0346,58806.0
2020-01-29 15:00:00,212.9,213.05,212.42,212.65,99957.0,202.063,202.2054,201.6075,201.8258,99957.0
2020-01-29 15:05:00,212.61,212.93,212.53,212.88,92825.0,201.7878,202.0915,201.7119,202.0441,92825.0
2020-01-29 15:10:00,212.9,213.0,212.45,212.52,62514.0,202.063,202.1579,201.6359,201.7024,62514.0
2020-01-29 15:15:00,212.49,212.71,212.42,212.62,88575.0,201.6739,201.8827,201.6075,201.7973,88575.0
2020-01-29 15:20:00,212.6,212.83,212.44,212.73,65594.0,201.7783,201.9966,201.6265,201.9017,65594.0
2020-01-29 15:25:00,212.74,212.99,212.66,212.94,61207.0,201.9112,202.1485,201.8353,202.101,61207.0
2020-01-29 15:30:00,212.94,212.95,212.69,212.85,80141.0,202.101,202.1105,201.8637,202.0156,80141.0
2020-01-29 15:35:00,212.85,212.87,212.53,212.58,105715.0,202.0156,202.0346,201.7119,201.7593,105715.0
2020-01-29 15:40:00,212.56,212.6,212.34,212.45,93469.0,201.7403,201.7783,201.5315,201.6359,93469.0
2020-01-29 15:45:00,212.47,212.58,212.37,212.55,93428.0,201.6549,201.7593,201.56,201.7309,93428.0
2020-01-29 15:50:00,212.56,212.71,212.06,212.07,182608.0,201.7403,201.8827,201.2658,201.2753,182608.0
2020-01-29 15:55:00,212.07,212.65,211.99,212.02,509010.0,201.2753,201.8258,201.1994,201.2278,509010.0
2020-01-30 09:30:00,207.88,208.85,207.75,208.8,660561.0,197.2986,198.2192,197.1752,198.1717,660561.0
2020-01-30 09:35:00,208.82,209.86,208.4,209.53,477585.0,198.1907,199.1778,197.7921,198.8646,477585.0
2020-01-30 09:40:00,209.54,209.72,208.67,208.83,289343.0,198.8741,199.0449,198.0484,198.2002,289343.0
2020-01-30 09:45:00,208.91,209.36,208.36,208.59,259171.0,198.2761,198.7032,197.7541,197.9724,259171.0
2020-01-30 09:50:00,208.58,208.66,208.02,208.09,156264.0,197.9629,198.0389,197.4314,197.4979,156264.0
2020-01-30 09:55:00,208.09,208.4,207.87,207.91,141728.0,197.4979,197.7921,197.2891,197.327,141728.0
2020-01-30 10:00:00,207.89,208.38,207.45,208.34,203853.0,197.3081,197.7731,196.8905,197.7352,203853.0
2020-01-30 10:05:00,208.36,208.86,208.22,208.74,114937.0,197.7541,198.2287,197.6213,198.1148,114937.0
2020-01-30 10:10:00,208.75,209.08,208.5,208.92,122312.0,198.1243,198.4375,197.887,198.2856,122312.0
2020-01-30 10:15:00,208.88,208.98,208.03,208.29,106660.0,198.2477,198.3426,197.4409,197.6877,106660.0
2020-01-30 10:20:00,208.32,208.44,207.65,207.79,148589.0,197.7162,197.8301,197.0803,197.2131,148589.0
2020-01-30 10:25:00,207.79,208.06,207.54,207.62,254841.0,197.2131,197.4694,196.9759,197.0518,254841.0
2020-01-30 10:30:00,207.61,207.79,207.34,207.4,180817.0,197.0423,197.2131,196.7861,196.843,180817.0
2020-01-30 10:35:00,207.42,207.48,206.92,206.97,142938.0,196.862,196.9189,196.3874,196.4349,142938.0
2020-01-30 10:40:00,206.96,207.03,206.5,206.52,170371.0,196.4254,196.4918,195.9888,196.0078,170371.0
2020-01-30 10:45:00,206.52,206.53,205.75,205.92,417524.0,196.0078,196.0173,195.277,195.4383,417524.0
2020-01-30 10:50:00,205.93,205.93,205.03,205.23,349168.0,195.4478,195.4478,194.5936,194.7835,349168.0
2020-01-30 10:55:00,205.27,205.79,205.17,205.34,229516.0,194.8214,195.3149,194.7265,194.8879,229516.0
2020-01-30 11:00:00,205.31,206.17,205.29,206.17,181046.0,194.8594,195.6756,194.8404,195.6756,181046.0
2020-01-30 11:05:00,206.17,206.68,206.1,206.18,142224.0,195.6756,196.1596,195.6092,195.6851,142224.0
2020-01-30 11:10:00,206.17,206.75,206.17,206.68,87631.0,195.6756,196.2261,195.6756,196.1596,87631.0
2020-01-30 11:15:00,206.68,206.69,206.23,206.45,75886.0,196.1596,196.1691,195.7326,195.9414,75886.0
2020-01-30 11:20:00,206.44,206.64,206.07,206.45,87144.0,195.9319,196.1217,195.5807,195.9414,87144.0
2020-01-30 11:25:00,206.44,206.69,206.24,206.63,90170.0,195.9319,196.1691,195.742,196.1122,90170.0
2020-01-30 11:30:00,206.65,206.86,206.38,206.38,122729.0,196.1312,196.3305,195.8749,195.8749,122729.0
2020-01-30 11:35:00,206.38,206.54,206.2,206.31,84509.0,195.8749,196.0268,195.7041,195.8085,84509.0
2020-01-30 11:40:00,206.32,206.6,206.11,206.12,152708.0,195.818,196.0837,195.6187,195.6282,152708.0
2020-01-30 11:45:00,206.14,206.81,206.11,206.63,123303.0,195.6471,196.283,195.6187,196.1122,123303.0
2020-01-30 11:50:00,206.64,207.14,206.51,207.1,110406.0,196.1217,196.5962,195.9983,196.5583,110406.0
2020-01-30 11:55:00,207.13,207.13,206.68,206.69,62091.0,196.5867,196.5867,196.1596,196.1691,62091.0
2020-01-30 12:00:00,206.73,206.84,206.63,206.78,49331.0,196.2071,196.3115,196.1122,196.2546,49331.0
2020-01-30 12:05:00,206.77,206.83,206.55,206.65,47233.0,196.2451,196.302,196.0363,196.1312,47233.0
2020-01-30 12:10:00,206.66,207.0,206.63,206.84,92961.0,196.1407,196.4634,196.1122,196.3115,92961.0
2020-01-30 12:15:00,206.85,207.35,206.8,207.23,106480.0,196.321,196.7955,196.2735,196.6817,106480.0
2020-01-30 12:20:00,207.26,207.28,206.98,207.08,82446.0,196.7101,196.7291,196.4444,196.5393,82446.0
2020-01-30 12:25:00,207.03,207.17,206.53,206.59,58747.0,196.4918,196.6247,196.0173,196.0742,58747.0
2020-01-30 12:30:00,206.59,206.75,206.49,206.62,56928.0,196.0742,196.2261,195.9793,196.1027,56928.0
2020-01-30 12:35:00,206.64,206.74,205.96,206.22,109013.0,196.1217,196.2166,195.4763,195.7231,109013.0
2020-01-30 12:40:00,206.21,206.63,206.08,206.58,97723.0,195.7136,196.1122,195.5902,196.0647,97723.0
2020-01-30 12:45:00,206.58,206.61,206.36,206.37,61695.0,196.0647,196.0932,195.8559,195.8654,61695.0
2020-01-30 12:50:00,206.4,206.59,206.2,206.22,78382.0,195.8939,196.0742,195.7041,195.7231,78382.0
2020-01-30 12:55:00,206.2,206.41,206.14,206.31,54157.0,195.7041,195.9034,195.6471,195.8085,54157.0
2020-01-30 13:00:00,206.35,206.49,206.18,206.19,122148.0,195.8464,195.9793,195.6851,195.6946,122148.0
2020-01-30 13:05:00,206.19,206.21,205.84,205.88,82907.0,195.6946,195.7136,195.3624,195.4004,82907.0
2020-01-30 13:10:00,205.9,206.0,205.75,205.78,65156.0,195.4194,195.5143,195.277,195.3055,65156.0
2020-01-30 13:15:00,205.8,206.04,205.6,205.65,54574.0,195.3244,195.5522,195.1346,195.1821,54574.0
2020-01-30 13:20:00,205.65,206.09,205.63,206.03,45513.0,195.1821,195.5997,195.1631,195.5427,45513.0
2020-01-30 13:25:00,206.04,206.12,205.9,206.1,35909.0,195.5522,195.6282,195.4194,195.6092,35909.0
2020-01-30 13:30:00,206.09,206.35,205.98,206.24,94473.0,195.5997,195.8464,195.4953,195.742,94473.0
2020-01-30 13:35:00,206.22,206.24,205.91,205.91,33914.0,195.7231,195.742,195.4288,195.4288,33914.0
2020-01-30 13:40:00,205.9,206.08,205.87,205.91,31946.0,195.4194,195.5902,195.3909,195.4288,31946.0
2020-01-30 13:45:00,205.9,206.07,205.8,205.8,54774.0,195.4194,195.5807,195.3244,195.3244,54774.0
2020-01-30 13:50:00,205.8,205.92,205.7,205.84,36394.0,195.3244,195.4383,195.2295,195.3624,36394.0
2020-01-30 13:55:00,205.86,205.96,205.74,205.95,41143.0,195.3814,195.4763,195.2675,195.4668,41143.0
2020-01-30 14:00:00,205.97,206.04,205.73,205.92,79644.0,195.4858,195.5522,195.258,195.4383,79644.0
2020-01-30 14:05:00,205.95,206.3,205.87,206.3,66141.0,195.4668,195.799,195.3909,195.799,66141.0
2020-01-30 14:10:00,206.28,206.62,206.2,206.62,54968.0,195.78,196.1027,195.7041,196.1027,54968.0
2020-01-30 14:15:00,206.62,206.82,206.56,206.8,54693.0,196.1027,196.2925,196.0458,196.2735,54693.0
2020-01-30 14:20:00,206.8,207.05,206.76,206.95,84250.0,196.2735,196.5108,196.2356,196.4159,84250.0
2020-01-30 14:25:00,206.97,207.11,206.91,206.91,65753.0,196.4349,196.5678,196.3779,196.3779,65753.0
2020-01-30 14:30:00,206.91,207.02,206.76,206.86,58526.0,196.3779,196.4823,196.2356,196.3305,58526.0
2020-01-30 14:35:00,206.86,206.89,206.59,206.69,76631.0,196.3305,196.359,196.0742,196.1691,76631.0
2020-01-30 14:40:00,206.68,207.84,206.23,206.72,176575.0,196.1596,197.2606,195.7326,196.1976,176575.0
2020-01-30 14:45:00,206.71,207.46,206.41,206.98,137172.0,196.1881,196.8999,195.9034,196.4444,137172.0
2020-01-30 14:50:00,207.01,207.18,206.5,206.96,134891.0,196.4728,196.6342,195.9888,196.4254,134891.0
2020-01-30 14:55:00,207.0,207.5,206.86,207.05,103421.0,196.4634,196.9379,196.3305,196.5108,103421.0
2020-01-30 15:00:00,207.08,207.49,206.84,207.42,135422.0,196.5393,196.9284,196.3115,196.862,135422.0
2020-01-30 15:05:00,207.48,207.5,206.84,206.88,93002.0,196.9189,196.9379,196.3115,196.3495,93002.0
2020-01-30 15:10:00,206.87,207.05,206.76,206.93,76319.0,196.34,196.5108,196.2356,196.3969,76319.0
2020-01-30 15:15:00,206.95,207.3,206.7,207.08,90697.0,196.4159,196.7481,196.1786,196.5393,90697.0
2020-01-30 15:20:00,207.11,207.44,207.04,207.4,116872.0,196.5678,196.881,196.5013,196.843,116872.0
2020-01-30 15:25:00,207.41,207.5,207.02,207.11,72831.0,196.8525,196.9379,196.4823,196.5678,72831.0
2020-01-30 15:30:00,207.14,207.38,207.0,207.34,89348.0,196.5962,196.824,196.4634,196.7861,89348.0
2020-01-30 15:35:00,207.38,207.55,207.28,207.53,96876.0,196.824,196.9854,196.7291,196.9664,96876.0
2020-01-30 15:40:00,207.52,208.1,207.47,208.06,174672.0,196.9569,197.5074,196.9094,197.4694,174672.0
2020-01-30 15:45:00,208.05,208.33,207.85,208.02,210146.0,197.4599,197.7257,197.2701,197.4314,210146.0
2020-01-30 15:50:00,208.03,208.48,208.0,208.47,275669.0,197.4409,197.868,197.4125,197.8585,275669.0
2020-01-30 15:55:00,208.48,208.7,208.08,208.56,444666.0,197.868,198.0768,197.4884,197.944,444666.0
2020-01-31 09:30:00,206.5,207.44,205.8,206.25,757015.0,195.9888,196.881,195.3244,195.7515,757015.0
2020-01-31 09:35:00,206.17,206.24,205.4,205.64,460340.0,195.6756,195.742,194.9448,195.1726,460340.0
2020-01-31 09:40:00,205.64,206.42,205.18,206.21,289258.0,195.1726,195.9129,194.736,195.7136,289258.0
2020-01-31 09:45:00,206.21,206.24,205.68,205.86,214332.0,195.7136,195.742,195.2105,195.3814,214332.0
2020-01-31 09:50:00,205.86,205.96,205.31,205.54,201974.0,195.3814,195.4763,194.8594,195.0777,201974.0
2020-01-31 09:55:00,205.5,206.38,205.4,205.9,218924.0,195.0397,195.8749,194.9448,195.4194,218924.0
2020-01-31 10:00:00,205.87,206.11,204.92,205.28,298460.0,195.3909,195.6187,194.4892,194.8309,298460.0
2020-01-31 10:05:00,205.29,205.5,204.99,205.2,122786.0,194.8404,195.0397,194.5557,194.755,122786.0
2020-01-31 10:10:00,205.18,205.38,205.0,205.0,190138.0,194.736,194.9258,194.5652,194.5652,190138.0
2020-01-31 10:15:00,205.0,205.32,204.72,205.2,149540.0,194.5652,194.8689,194.2994,194.755,149540.0
2020-01-31 10:20:00,205.19,205.56,205.08,205.42,132089.0,194.7455,195.0967,194.6411,194.9638,132089.0
2020-01-31 10:25:00,205.41,205.59,205.17,205.22,120095.0,194.9543,195.1251,194.7265,194.774,120095.0
2020-01-31 10:30:00,205.21,205.7,205.19,205.52,148712.0,194.7645,195.2295,194.7455,195.0587,148712.0
2020-01-31 10:35:00,205.52,205.71,205.21,205.28,110659.0,195.0587,195.239,194.7645,194.8309,110659.0
2020-01-31 10:40:00,205.28,205.85,205.28,205.44,126192.0,194.8309,195.3719,194.8309,194.9828,126192.0
2020-01-31 10:45:00,205.45,205.9,205.39,205.76,126053.0,194.9923,195.4194,194.9353,195.2865,126053.0
2020-01-31 10:50:00,205.77,205.78,205.22,205.38,169338.0,195.296,195.3055,194.774,194.9258,169338.0
2020-01-31 10:55:00,205.38,205.58,204.74,205.53,243398.0,194.9258,195.1156,194.3184,195.0682,243398.0
2020-01-31 11:00:00,205.53,206.35,205.43,206.33,880388.0,195.0682,195.8464,194.9733,195.8275,880388.0
2020-01-31 11:05:00,206.34,206.34,205.82,205.87,187506.0,195.837,195.837,195.3434,195.3909,187506.0
2020-01-31 11:10:00,205.85,206.29,205.47,205.54,172995.0,195.3719,195.7895,195.0112,195.0777,172995.0
2020-01-31 11:15:00,205.53,206.02,205.1,205.93,138729.0,195.0682,195.5332,194.6601,195.4478,138729.0
2020-01-31 11:20:00,205.9,206.28,205.76,206.04,126402.0,195.4194,195.78,195.2865,195.5522,126402.0
2020-01-31 11:25:00,206.0,206.21,205.79,205.89,210316.0,195.5143,195.7136,195.3149,195.4099,210316.0
2020-01-31 11:30:00,205.9,206.87,205.9,206.71,200492.0,195.4194,196.34,195.4194,196.1881,200492.0
2020-01-31 11:35:00,206.71,206.93,206.1,206.48,195069.0,196.1881,196.3969,195.6092,195.9698,195069.0
2020-01-31 11:40:00,206.45,207.25,206.44,207.17,166569.0,195.9414,196.7006,195.9319,196.6247,166569.0
2020-01-31 11:45:00,207.18,207.5,207.0,207.36,167512.0,196.6342,196.9379,196.4634,196.805,167512.0
2020-01-31 11:50:00,207.38,207.62,206.99,207.59,157806.0,196.824,197.0518,196.4539,197.0233,157806.0
2020-01-31 11:55:00,207.59,207.93,207.54,207.93,153483.0,197.0233,197.346,196.9759,197.346,153483.0
2020-01-31 12:00:00,207.91,207.92,207.56,207.62,117091.0,197.327,197.3365,196.9949,197.0518,117091.0
2020-01-31 12:05:00,207.6,207.67,207.24,207.45,118786.0,197.0328,197.0993,196.6911,196.8905,118786.0
2020-01-31 12:10:00,207.44,207.6,206.96,207.05,93538.0,196.881,197.0328,196.4254,196.5108,93538.0
2020-01-31 12:15:00,207.06,207.16,206.71,206.87,118844.0,196.5203,196.6152,196.1881,196.34,118844.0
2020-01-31 12:20:00,206.86,207.04,206.77,207.01,118619.0,196.3305,196.5013,196.2451,196.4728,118619.0
2020-01-31 12:25:00,207.01,207.27,206.9,207.25,88375.0,196.4728,196.7196,196.3684,196.7006,88375.0
2020-01-31 12:30:00,207.25,207.25,206.27,206.32,127515.0,196.7006,196.7006,195.7705,195.818,127515.0
2020-01-31 12:35:00,206.33,206.44,206.0,206.07,204306.0,195.8275,195.9319,195.5143,195.5807,204306.0
2020-01-31 12:40:00,206.03,206.74,206.0,206.71,86105.0,195.5427,196.2166,195.5143,196.1881,86105.0
2020-01-31 12:45:00,206.68,206.69,206.29,206.4,54608.0,196.1596,196.1691,195.7895,195.8939,54608.0
2020-01-31 12:50:00,206.35,206.57,206.04,206.39,119839.0,195.8464,196.0552,195.5522,195.8844,119839.0
2020-01-31 12:55:00,206.41,206.77,206.04,206.45,140972.0,195.9034,196.2451,195.5522,195.9414,140972.0
2020-01-31 13:00:00,206.44,206.87,206.05,206.06,112801.0,195.9319,196.34,195.5617,195.5712,112801.0
2020-01-31 13:05:00,206.08,206.44,206.07,206.15,65272.0,195.5902,195.9319,195.5807,195.6566,65272.0
2020-01-31 13:10:00,206.15,206.28,206.01,206.05,56789.0,195.6566,195.78,195.5238,195.5617,56789.0
2020-01-31 13:15:00,206.06,206.35,206.03,206.31,64742.0,195.5712,195.8464,195.5427,195.8085,64742.0
2020-01-31 13:20:00,206.31,206.56,206.16,206.55,86246.0,195.8085,196.0458,195.6661,196.0363,86246.0
2020-01-31 13:25:00,206.55,206.55,206.19,206.4,53298.0,196.0363,196.0363,195.6946,195.8939,53298.0
2020-01-31 13:30:00,206.42,206.44,206.1,206.15,78367.0,195.9129,195.9319,195.6092,195.6566,78367.0
2020-01-31 13:35:00,206.13,206.24,206.0,206.12,133038.0,195.6376,195.742,195.5143,195.6282,133038.0
2020-01-31 13:40:00,206.12,206.35,206.0,206.1,74550.0,195.6282,195.8464,195.5143,195.6092,74550.0
2020-01-31 13:45:00,206.11,206.69,206.05,206.68,79393.0,195.6187,196.1691,195.5617,196.1596,79393.0
2020-01-31 13:50:00,206.66,206.68,206.25,206.43,53098.0,196.1407,196.1596,195.7515,195.9224,53098.0
2020-01-31 13:55:00,206.41,206.6,206.35,206.49,46999.0,195.9034,196.0837,195.8464,195.9793,46999.0
2020-01-31 14:00:00,206.52,206.73,206.39,206.68,64010.0,196.0078,196.2071,195.8844,196.1596,64010.0
2020-01-31 14:05:00,206.67,206.68,206.43,206.49,68136.0,196.1502,196.1596,195.9224,195.9793,68136.0
2020-01-31 14:10:00,206.48,206.71,206.41,206.46,44951.0,195.9698,196.1881,195.9034,195.9508,44951.0
2020-01-31 14:15:00,206.45,206.59,206.23,206.45,68530.0,195.9414,196.0742,195.7326,195.9414,68530.0
2020-01-31 14:20:00,206.42,206.45,206.0,206.08,132423.0,195.9129,195.9414,195.5143,195.5902,132423.0
2020-01-31 14:25:00,206.1,206.28,206.0,206.03,77864.0,195.6092,195.78,195.5143,195.5427,77864.0
2020-01-31 14:30:00,206.01,206.74,206.0,206.68,75631.0,195.5238,196.2166,195.5143,196.1596,75631.0
2020-01-31 14:35:00,206.68,206.73,206.33,206.37,76179.0,196.1596,196.2071,195.8275,195.8654,76179.0
2020-01-31 14:40:00,206.34,206.43,206.09,206.09,65665.0,195.837,195.9224,195.5997,195.5997,65665.0
2020-01-31 14:45:00,206.09,206.35,206.02,206.06,56232.0,195.5997,195.8464,195.5332,195.5712,56232.0
2020-01-31 14:50:00,206.07,206.24,206.0,206.01,100672.0,195.5807,195.742,195.5143,195.5238,100672.0
2020-01-31 14:55:00,206.02,206.41,206.0,206.02,94588.0,195.5332,195.9034,195.5143,195.5332,94588.0
2020-01-31 15:00:00,206.05,206.32,206.0,206.16,87479.0,195.5617,195.818,195.5143,195.6661,87479.0
2020-01-31 15:05:00,206.16,206.18,206.0,206.04,96838.0,195.6661,195.6851,195.5143,195.5522,96838.0
2020-01-31 15:10:00,206.03,206.17,206.0,206.07,315300.0,195.5427,195.6756,195.5143,195.5807,315300.0
2020-01-31 15:15:00,206.09,206.37,206.04,206.25,125462.0,195.5997,195.8654,195.5522,195.7515,125462.0
2020-01-31 15:20:00,206.25,206.42,206.17,206.26,115006.0,195.7515,195.9129,195.6756,195.761,115006.0
2020-01-31 15:25:00,206.27,206.32,206.15,206.16,130998.0,195.7705,195.818,195.6566,195.6661,130998.0
2020-01-31 15:30:00,206.16,206.29,206.1,206.25,247026.0,195.6661,195.7895,195.6092,195.7515,247026.0
2020-01-31 15:35:00,206.26,206.33,206.04,206.19,207305.0,195.761,195.8275,195.5522,195.6946,207305.0
2020-01-31 15:40:00,206.22,206.69,205.82,206.63,309743.0,195.7231,196.1691,195.3434,196.1122,309743.0
2020-01-31 15:45:00,206.64,206.9,206.39,206.59,217798.0,196.1217,196.3684,195.8844,196.0742,217798.0
2020-01-31 15:50:00,206.58,206.64,206.15,206.48,228017.0,196.0647,196.1217,195.6566,195.9698,228017.0
2020-01-31 15:55:00,206.48,206.59,205.82,206.58,486948.0,195.9698,196.0742,195.3434,196.0647,486948.0
2020-02-03 09:30:00,208.67,211.0,208.67,210.97,840073.0,198.0484,200.2598,198.0484,200.2313,840073.0
2020-02-03 09:35:00,210.98,212.1,210.73,211.61,510109.0,200.2408,201.3038,200.0035,200.8387,510109.0
2020-02-03 09:40:00,211.65,212.09,211.04,211.97,307784.0,200.8767,201.2943,200.2977,201.1804,307784.0
2020-02-03 09:45:00,211.96,212.95,211.89,212.8,459035.0,201.1709,202.1105,201.1044,201.9681,459035.0
2020-02-03 09:50:00,212.85,213.68,212.75,213.62,393651.0,202.0156,202.8033,201.9207,202.7464,393651.0
2020-02-03 09:55:00,213.61,214.38,213.35,214.23,412992.0,202.7369,203.4677,202.4901,203.3253,412992.0
2020-02-03 10:00:00,214.26,215.02,214.14,214.96,484593.0,203.3538,204.0751,203.2399,204.0182,484593.0
2020-02-03 10:05:00,214.96,214.96,213.87,214.37,429876.0,204.0182,204.0182,202.9837,203.4582,429876.0
2020-02-03 10:10:00,214.4,214.73,213.9,214.37,248892.0,203.4867,203.7999,203.0121,203.4582,248892.0
2020-02-03 10:15:00,214.35,214.76,213.95,213.97,214435.0,203.4392,203.8284,203.0596,203.0786,214435.0
2020-02-03 10:20:00,213.96,214.27,213.66,213.99,176267.0,203.0691,203.3633,202.7844,203.0976,176267.0
2020-02-03 10:25:00,213.99,214.67,213.97,214.53,149564.0,203.0976,203.7429,203.0786,203.6101,149564.0
2020-02-03 10:30:00,214.54,214.86,214.1,214.41,213333.0,203.6196,203.9233,203.202,203.4962,213333.0
2020-02-03 10:35:00,214.41,214.8,214.23,214.63,118319.0,203.4962,203.8663,203.3253,203.705,118319.0
2020-02-03 10:40:00,214.62,214.65,214.03,214.1,136392.0,203.6955,203.724,203.1355,203.202,136392.0
2020-02-03 10:45:00,214.09,214.15,213.64,213.64,174973.0,203.1925,203.2494,202.7654,202.7654,174973.0
2020-02-03 10:50:00,213.65,213.73,213.38,213.51,179692.0,202.7749,202.8508,202.5186,202.642,179692.0
2020-02-03 10:55:00,213.51,213.75,213.42,213.55,92677.0,202.642,202.8698,202.5566,202.68,92677.0
2020-02-03 11:00:00,213.55,214.05,213.47,213.59,113711.0,202.68,203.1545,202.604,202.7179,113711.0
2020-02-03 11:05:00,213.59,213.8,213.25,213.48,116986.0,202.7179,202.9172,202.3952,202.6135,116986.0
2020-02-03 11:10:00,213.49,213.84,213.27,213.44,98808.0,202.623,202.9552,202.4142,202.5756,98808.0
2020-02-03 11:15:00,213.43,213.66,213.27,213.66,64642.0,202.5661,202.7844,202.4142,202.7844,64642.0
2020-02-03 11:20:00,213.61,213.8,213.18,213.24,83905.0,202.7369,202.9172,202.3288,202.3857,83905.0
2020-02-03 11:25:00,213.21,213.22,212.97,213.07,93472.0,202.3573,202.3668,202.1295,202.2244,93472.0
2020-02-03 11:30:00,213.08,213.38,212.95,213.24,144638.0,202.2339,202.5186,202.1105,202.3857,144638.0
2020-02-03 11:35:00,213.23,213.3,212.86,212.96,117436.0,202.3762,202.4427,202.0251,202.12,117436.0
2020-02-03 11:40:00,212.97,213.13,212.4,212.8,144369.0,202.1295,202.2813,201.5885,201.9681,144369.0
2020-02-03 11:45:00,212.81,213.14,212.67,213.11,140066.0,201.9776,202.2908,201.8447,202.2623,140066.0
2020-02-03 11:50:00,213.07,213.31,212.73,213.0,115818.0,202.2244,202.4522,201.9017,202.1579,115818.0
2020-02-03 11:55:00,213.0,213.12,212.62,212.71,92394.0,202.1579,202.2718,201.7973,201.8827,92394.0
2020-02-03 12:00:00,212.71,213.47,212.61,213.32,96985.0,201.8827,202.604,201.7878,202.4617,96985.0
2020-02-03 12:05:00,213.32,213.38,212.86,212.86,73782.0,202.4617,202.5186,202.0251,202.0251,73782.0
2020-02-03 12:10:00,212.83,213.01,212.6,212.98,51195.0,201.9966,202.1674,201.7783,202.139,51195.0
2020-02-03 12:15:00,212.99,213.54,212.98,213.51,89909.0,202.1485,202.6705,202.139,202.642,89909.0
2020-02-03 12:20:00,213.52,213.97,213.52,213.84,68696.0,202.6515,203.0786,202.6515,202.9552,68696.0
2020-02-03 12:25:00,213.84,214.0,213.73,213.77,99744.0,202.9552,203.107,202.8508,202.8888,99744.0
2020-02-03 12:30:00,213.77,213.85,213.64,213.68,76593.0,202.8888,202.9647,202.7654,202.8033,76593.0
2020-02-03 12:35:00,213.71,213.88,213.69,213.86,54318.0,202.8318,202.9932,202.8128,202.9742,54318.0
2020-02-03 12:40:00,213.87,213.95,213.76,213.84,37623.0,202.9837,203.0596,202.8793,202.9552,37623.0
2020-02-03 12:45:00,213.82,213.82,213.47,213.69,33186.0,202.9362,202.9362,202.604,202.8128,33186.0
2020-02-03 12:50:00,213.71,213.91,213.48,213.89,32174.0,202.8318,203.0216,202.6135,203.0026,32174.0
2020-02-03 12:55:00,213.87,214.07,213.83,213.91,86961.0,202.9837,203.1735,202.9457,203.0216,86961.0
2020-02-03 13:00:00,213.92,214.0,213.84,213.99,67567.0,203.0311,203.107,202.9552,203.0976,67567.0
2020-02-03 13:05:00,213.97,214.0,213.8,213.94,129563.0,203.0786,203.107,202.9172,203.0501,129563.0
2020-02-03 13:10:00,213.94,213.95,213.38,213.5,60339.0,203.0501,203.0596,202.5186,202.6325,60339.0
2020-02-03 13:15:00,213.46,213.83,213.35,213.71,90927.0,202.5945,202.9457,202.4901,202.8318,90927.0
2020-02-03 13:20:00,213.71,213.87,213.6,213.74,67247.0,202.8318,202.9837,202.7274,202.8603,67247.0
2020-02-03 13:25:00,213.73,213.8,213.44,213.49,71042.0,202.8508,202.9172,202.5756,202.623,71042.0
2020-02-03 13:30:00,213.49,213.68,213.37,213.63,60527.0,202.623,202.8033,202.5091,202.7559,60527.0
2020-02-03 13:35:00,213.62,214.05,213.58,214.05,75919.0,202.7464,203.1545,202.7084,203.1545,75919.0
2020-02-03 13:40:00,214.04,214.09,213.62,213.65,70509.0,203.145,203.1925,202.7464,202.7749,70509.0
2020-02-03 13:45:00,213.66,214.06,213.46,214.01,38865.0,202.7844,203.164,202.5945,203.1165,38865.0
2020-02-03 13:50:00,214.03,214.37,213.93,214.17,76424.0,203.1355,203.4582,203.0406,203.2684,76424.0
2020-02-03 13:55:00,214.19,214.34,214.15,214.2,40756.0,203.2874,203.4297,203.2494,203.2969,40756.0
2020-02-03 14:00:00,214.2,214.36,214.1,214.23,51100.0,203.2969,203.4487,203.202,203.3253,51100.0
2020-02-03 14:05:00,214.17,214.22,213.92,213.96,36909.0,203.2684,203.3158,203.0311,203.0691,36909.0
2020-02-03 14:10:00,213.95,213.97,213.55,213.55,44272.0,203.0596,203.0786,202.68,202.68,44272.0
2020-02-03 14:15:00,213.6,213.67,213.5,213.56,52938.0,202.7274,202.7938,202.6325,202.6894,52938.0
2020-02-03 14:20:00,213.56,213.84,213.56,213.63,37467.0,202.6894,202.9552,202.6894,202.7559,37467.0
2020-02-03 14:25:00,213.63,213.73,213.42,213.49,58134.0,202.7559,202.8508,202.5566,202.623,58134.0
2020-02-03 14:30:00,213.49,213.57,213.35,213.43,77185.0,202.623,202.6989,202.4901,202.5661,77185.0
2020-02-03 14:35:00,213.4,213.66,213.37,213.61,59223.0,202.5376,202.7844,202.5091,202.7369,59223.0
2020-02-03 14:40:00,213.62,213.88,213.43,213.53,41477.0,202.7464,202.9932,202.5661,202.661,41477.0
2020-02-03 14:45:00,213.54,213.64,213.4,213.57,36158.0,202.6705,202.7654,202.5376,202.6989,36158.0
2020-02-03 14:50:00,213.58,213.59,213.41,213.53,31788.0,202.7084,202.7179,202.5471,202.661,31788.0
2020-02-03 14:55:00,213.52,213.7,213.41,213.66,63544.0,202.6515,202.8223,202.5471,202.7844,63544.0
2020-02-03 15:00:00,213.66,214.01,213.66,213.97,59637.0,202.7844,203.1165,202.7844,203.0786,59637.0
2020-02-03 15:05:00,213.98,214.13,213.89,213.97,103730.0,203.0881,203.2304,203.0026,203.0786,103730.0
2020-02-03 15:10:00,213.98,214.01,213.69,213.7,87751.0,203.0881,203.1165,202.8128,202.8223,87751.0
2020-02-03 15:15:00,213.72,213.87,213.55,213.77,46225.0,202.8413,202.9837,202.68,202.8888,46225.0
2020-02-03 15:20:00,213.75,213.94,213.72,213.87,80237.0,202.8698,203.0501,202.8413,202.9837,80237.0
2020-02-03 15:25:00,213.9,214.13,213.65,214.11,64155.0,203.0121,203.2304,202.7749,203.2114,64155.0
2020-02-03 15:30:00,214.09,214.24,213.95,213.96,106055.0,203.1925,203.3348,203.0596,203.0691,106055.0
2020-02-03 15:35:00,213.96,214.01,213.75,213.78,61739.0,203.0691,203.1165,202.8698,202.8982,61739.0
2020-02-03 15:40:00,213.77,213.8,213.42,213.52,105603.0,202.8888,202.9172,202.5566,202.6515,105603.0
2020-02-03 15:45:00,213.52,213.52,213.2,213.27,108226.0,202.6515,202.6515,202.3478,202.4142,108226.0
2020-02-03 15:50:00,213.26,213.3,213.03,213.19,155934.0,202.4047,202.4427,202.1864,202.3383,155934.0
2020-02-03 15:55:00,213.18,213.31,213.0,213.16,308637.0,202.3288,202.4522,202.1579,202.3098,308637.0
2020-02-04 09:30:00,221.35,222.36,220.61,220.89,1501684.0,210.0829,211.0415,209.3806,209.6463,1501684.0
2020-02-04 09:35:00,220.89,221.48,220.49,220.73,693718.0,209.6463,210.2063,209.2667,209.4945,693718.0
2020-02-04 09:40:00,220.71,221.45,220.65,221.25,448472.0,209.4755,210.1778,209.4186,209.988,448472.0
2020-02-04 09:45:00,221.26,222.55,221.19,222.51,448593.0,209.9975,211.2218,209.9311,211.1839,448593.0
2020-02-04 09:50:00,222.51,222.77,222.03,222.11,477932.0,211.1839,211.4306,210.7283,210.8042,477932.0
2020-02-04 09:55:00,222.1,222.96,221.92,222.94,381853.0,210.7947,211.611,210.6239,211.592,381853.0
2020-02-04 10:00:00,222.95,223.05,222.37,222.61,251261.0,211.6015,211.6964,211.051,211.2788,251261.0
2020-02-04 10:05:00,222.64,223.2,222.49,223.18,222703.0,211.3073,211.8388,211.1649,211.8198,222703.0
2020-02-04 10:10:00,223.18,223.26,222.29,222.46,184120.0,211.8198,211.8957,210.9751,211.1364,184120.0
2020-02-04 10:15:00,222.41,222.51,222.01,222.49,171217.0,211.089,211.1839,210.7093,211.1649,171217.0
2020-02-04 10:20:00,222.5,223.1,222.06,223.02,199040.0,211.1744,211.7438,210.7568,211.6679,199040.0
2020-02-04 10:25:00,223.05,223.92,223.05,223.92,328262.0,211.6964,212.5221,211.6964,212.5221,328262.0
2020-02-04 10:30:00,223.9,224.3,223.61,223.78,331887.0,212.5031,212.8828,212.2279,212.3892,331887.0
2020-02-04 10:35:00,223.75,224.19,223.68,223.93,145053.0,212.3608,212.7784,212.2943,212.5316,145053.0
2020-02-04 10:40:00,223.95,224.08,223.6,223.7,168612.0,212.5506,212.674,212.2184,212.3133,168612.0
2020-02-04 10:45:00,223.68,223.83,222.86,222.98,264622.0,212.2943,212.4367,211.5161,211.63,264622.0
2020-02-04 10:50:00,222.92,223.2,222.76,223.0,193836.0,211.573,211.8388,211.4211,211.6489,193836.0
2020-02-04 10:55:00,222.97,223.17,222.66,223.03,95881.0,211.6205,211.8103,211.3262,211.6774,95881.0
2020-02-04 11:00:00,223.07,223.44,222.9,223.26,110626.0,211.7154,212.0665,211.554,211.8957,110626.0
2020-02-04 11:05:00,223.27,223.45,222.94,223.05,89446.0,211.9052,212.076,211.592,211.6964,89446.0
2020-02-04 11:10:00,223.16,223.42,223.05,223.4,76048.0,211.8008,212.0476,211.6964,212.0286,76048.0
2020-02-04 11:15:00,223.4,223.51,223.37,223.44,167406.0,212.0286,212.133,212.0001,212.0665,167406.0
2020-02-04 11:20:00,223.43,223.5,223.11,223.34,101514.0,212.057,212.1235,211.7533,211.9716,101514.0
2020-02-04 11:25:00,223.34,223.9,223.32,223.69,147855.0,211.9716,212.5031,211.9526,212.3038,147855.0
2020-02-04 11:30:00,223.7,224.35,223.67,224.11,163497.0,212.3133,212.9302,212.2848,212.7024,163497.0
2020-02-04 11:35:00,224.13,224.37,224.12,224.25,98484.0,212.7214,212.9492,212.7119,212.8353,98484.0
2020-02-04 11:40:00,224.25,224.31,223.91,223.95,104225.0,212.8353,212.8923,212.5126,212.5506,104225.0
2020-02-04 11:45:00,223.95,224.38,223.95,224.05,164375.0,212.5506,212.9587,212.5506,212.6455,164375.0
2020-02-04 11:50:00,224.03,224.29,223.89,224.12,100035.0,212.6265,212.8733,212.4936,212.7119,100035.0
2020-02-04 11:55:00,224.11,224.26,223.91,224.13,76564.0,212.7024,212.8448,212.5126,212.7214,76564.0
2020-02-04 12:00:00,224.14,224.29,223.55,223.6,125923.0,212.7309,212.8733,212.1709,212.2184,125923.0
2020-02-04 12:05:00,223.62,223.72,223.45,223.45,69618.0,212.2374,212.3323,212.076,212.076,69618.0
2020-02-04 12:10:00,223.43,223.84,223.42,223.77,47877.0,212.057,212.4462,212.0476,212.3797,47877.0
2020-02-04 12:15:00,223.79,223.87,223.5,223.63,104252.0,212.3987,212.4746,212.1235,212.2469,104252.0
2020-02-04 12:20:00,223.64,223.95,223.64,223.9,63522.0,212.2564,212.5506,212.2564,212.5031,63522.0
2020-02-04 12:25:00,223.88,224.01,223.83,223.84,75238.0,212.4841,212.6075,212.4367,212.4462,75238.0
2020-02-04 12:30:00,223.84,223.9,223.37,223.37,93171.0,212.4462,212.5031,212.0001,212.0001,93171.0
2020-02-04 12:35:00,223.38,223.81,223.3,223.65,71492.0,212.0096,212.4177,211.9337,212.2658,71492.0
2020-02-04 12:40:00,223.66,223.77,223.46,223.54,59568.0,212.2753,212.3797,212.0855,212.1614,59568.0
2020-02-04 12:45:00,223.54,223.74,223.54,223.57,32711.0,212.1614,212.3513,212.1614,212.1899,32711.0
2020-02-04 12:50:00,223.57,223.8,223.52,223.7,69098.0,212.1899,212.4082,212.1425,212.3133,69098.0
2020-02-04 12:55:00,223.7,223.7,223.37,223.51,66396.0,212.3133,212.3133,212.0001,212.133,66396.0
2020-02-04 13:00:00,223.5,223.53,223.3,223.41,51519.0,212.1235,212.152,211.9337,212.0381,51519.0
2020-02-04 13:05:00,223.38,223.4,222.94,223.01,91605.0,212.0096,212.0286,211.592,211.6584,91605.0
2020-02-04 13:10:00,223.0,223.14,222.75,222.75,85790.0,211.6489,211.7818,211.4117,211.4117,85790.0
2020-02-04 13:15:00,222.75,222.78,222.49,222.68,114877.0,211.4117,211.4401,211.1649,211.3452,114877.0
2020-02-04 13:20:00,222.68,222.92,222.45,222.49,75073.0,211.3452,211.573,211.1269,211.1649,75073.0
2020-02-04 13:25:00,222.51,222.67,222.35,222.57,51861.0,211.1839,211.3357,211.032,211.2408,51861.0
2020-02-04 13:30:00,222.58,222.94,222.56,222.81,64443.0,211.2503,211.592,211.2313,211.4686,64443.0
2020-02-04 13:35:00,222.81,222.95,222.78,222.81,39898.0,211.4686,211.6015,211.4401,211.4686,39898.0
2020-02-04 13:40:00,222.82,222.87,222.59,222.64,41938.0,211.4781,211.5255,211.2598,211.3073,41938.0
2020-02-04 13:45:00,222.65,222.95,222.63,222.77,40280.0,211.3167,211.6015,211.2978,211.4306,40280.0
2020-02-04 13:50:00,222.75,222.77,222.53,222.63,48955.0,211.4117,211.4306,211.2029,211.2978,48955.0
2020-02-04 13:55:00,222.65,222.66,222.35,222.56,49724.0,211.3167,211.3262,211.032,211.2313,49724.0
2020-02-04 14:00:00,222.6,222.68,222.52,222.62,40162.0,211.2693,211.3452,211.1934,211.2883,40162.0
2020-02-04 14:05:00,222.63,222.84,222.46,222.69,87648.0,211.2978,211.4971,211.1364,211.3547,87648.0
2020-02-04 14:10:00,222.71,222.73,222.58,222.6,57256.0,211.3737,211.3927,211.2503,211.2693,57256.0
2020-02-04 14:15:00,222.59,222.74,222.47,222.53,55201.0,211.2598,211.4022,211.1459,211.2029,55201.0
2020-02-04 14:20:00,222.53,222.6,222.31,222.51,42266.0,211.2029,211.2693,210.9941,211.1839,42266.0
2020-02-04 14:25:00,222.52,222.52,222.08,222.08,78185.0,211.1934,211.1934,210.7758,210.7758,78185.0
2020-02-04 14:30:00,222.06,222.28,222.03,222.13,65026.0,210.7568,210.9656,210.7283,210.8232,65026.0
2020-02-04 14:35:00,222.16,222.62,222.12,222.52,89319.0,210.8517,211.2883,210.8137,211.1934,89319.0
2020-02-04 14:40:00,222.55,222.94,222.55,222.87,61183.0,211.2218,211.592,211.2218,211.5255,61183.0
2020-02-04 14:45:00,222.83,222.97,222.67,222.93,68565.0,211.4876,211.6205,211.3357,211.5825,68565.0
2020-02-04 14:50:00,222.9,222.98,222.84,222.95,75227.0,211.554,211.63,211.4971,211.6015,75227.0
2020-02-04 14:55:00,222.95,223.0,222.7,222.81,75457.0,211.6015,211.6489,211.3642,211.4686,75457.0
2020-02-04 15:00:00,222.81,222.99,222.63,222.99,53730.0,211.4686,211.6394,211.2978,211.6394,53730.0
2020-02-04 15:05:00,222.99,222.99,222.81,222.87,33808.0,211.6394,211.6394,211.4686,211.5255,33808.0
2020-02-04 15:10:00,222.88,223.0,222.76,222.8,47625.0,211.535,211.6489,211.4211,211.4591,47625.0
2020-02-04 15:15:00,222.8,223.17,222.69,223.0,78646.0,211.4591,211.8103,211.3547,211.6489,78646.0
2020-02-04 15:20:00,223.0,223.29,222.98,223.19,97318.0,211.6489,211.9242,211.63,211.8293,97318.0
2020-02-04 15:25:00,223.18,223.56,223.17,223.54,85854.0,211.8198,212.1804,211.8103,212.1614,85854.0
2020-02-04 15:30:00,223.52,223.63,223.47,223.57,105585.0,212.1425,212.2469,212.095,212.1899,105585.0
2020-02-04 15:35:00,223.6,223.66,223.08,223.12,94237.0,212.2184,212.2753,211.7249,211.7628,94237.0
2020-02-04 15:40:00,223.13,223.25,222.74,222.74,162982.0,211.7723,211.8862,211.4022,211.4022,162982.0
2020-02-04 15:45:00,222.76,223.07,222.7,222.93,116580.0,211.4211,211.7154,211.3642,211.5825,116580.0
2020-02-04 15:50:00,222.93,223.0,222.6,222.77,153922.0,211.5825,211.6489,211.2693,211.4306,153922.0
2020-02-04 15:55:00,222.76,223.11,222.61,222.88,294326.0,211.4211,211.7533,211.2788,211.535,294326.0
2020-02-05 09:30:00,226.52,226.7,223.73,223.94,1155164.0,214.9898,215.1606,212.3418,212.5411,1155164.0
2020-02-05 09:35:00,224.0,224.0,221.33,221.4,653475.0,212.598,212.598,210.0639,210.1304,653475.0
2020-02-05 09:40:00,221.33,221.53,220.1,220.5,462358.0,210.0639,210.2538,208.8965,209.2762,462358.0
2020-02-05 09:45:00,220.51,222.0,220.48,221.73,377576.0,209.2857,210.6998,209.2572,210.4436,377576.0
2020-02-05 09:50:00,221.72,221.77,219.72,219.99,352047.0,210.4341,210.4815,208.5359,208.7921,352047.0
2020-02-05 09:55:00,219.98,220.88,219.44,220.18,326751.0,208.7827,209.6368,208.2701,208.9725,326751.0
2020-02-05 10:00:00,220.11,220.96,219.91,220.01,257285.0,208.906,209.7128,208.7162,208.8111,257285.0
2020-02-05 10:05:00,220.0,220.35,218.66,218.8,297396.0,208.8016,209.1338,207.5298,207.6627,297396.0
2020-02-05 10:10:00,218.79,218.93,217.99,218.57,386398.0,207.6532,207.7861,206.8939,207.4444,386398.0
2020-02-05 10:15:00,218.54,218.78,217.75,217.99,209009.0,207.416,207.6437,206.6662,206.8939,209009.0
2020-02-05 10:20:00,218.0,219.08,217.99,218.96,260497.0,206.9034,207.9285,206.8939,207.8146,260497.0
2020-02-05 10:25:00,218.93,218.94,217.8,218.05,148214.0,207.7861,207.7956,206.7136,206.9509,148214.0
2020-02-05 10:30:00,218.07,218.67,217.68,218.55,155127.0,206.9699,207.5393,206.5997,207.4254,155127.0
2020-02-05 10:35:00,218.59,218.75,217.69,217.86,196804.0,207.4634,207.6153,206.6092,206.7706,196804.0
2020-02-05 10:40:00,217.83,218.39,217.54,218.31,198969.0,206.7421,207.2736,206.4669,207.1977,198969.0
2020-02-05 10:45:00,218.32,218.32,217.68,218.21,126959.0,207.2072,207.2072,206.5997,207.1028,126959.0
2020-02-05 10:50:00,218.12,218.54,218.06,218.28,174137.0,207.0173,207.416,206.9604,207.1692,174137.0
2020-02-05 10:55:00,218.28,219.08,217.98,218.81,177969.0,207.1692,207.9285,206.8845,207.6722,177969.0
2020-02-05 11:00:00,218.78,219.51,218.65,219.08,129646.0,207.6437,208.3366,207.5204,207.9285,129646.0
2020-02-05 11:05:00,219.12,219.9,219.06,219.8,171667.0,207.9664,208.7067,207.9095,208.6118,171667.0
2020-02-05 11:10:00,219.85,220.16,219.73,219.93,149448.0,208.6593,208.9535,208.5454,208.7352,149448.0
2020-02-05 11:15:00,219.95,220.08,219.82,219.83,87629.0,208.7542,208.8776,208.6308,208.6403,87629.0
2020-02-05 11:20:00,219.83,220.1,219.71,219.88,88605.0,208.6403,208.8965,208.5264,208.6877,88605.0
2020-02-05 11:25:00,219.95,220.29,219.55,220.26,139476.0,208.7542,209.0769,208.3745,209.0484,139476.0
2020-02-05 11:30:00,220.24,220.26,219.44,219.5,135261.0,209.0294,209.0484,208.2701,208.3271,135261.0
2020-02-05 11:35:00,219.49,219.79,219.1,219.28,108962.0,208.3176,208.6023,207.9474,208.1183,108962.0
2020-02-05 11:40:00,219.29,219.35,218.75,219.28,134725.0,208.1278,208.1847,207.6153,208.1183,134725.0
2020-02-05 11:45:00,219.27,219.75,219.13,219.72,114371.0,208.1088,208.5644,207.9759,208.5359,114371.0
2020-02-05 11:50:00,219.68,219.77,219.29,219.54,57179.0,208.4979,208.5833,208.1278,208.3651,57179.0
2020-02-05 11:55:00,219.55,220.19,219.49,220.06,79218.0,208.3745,208.982,208.3176,208.8586,79218.0
2020-02-05 12:00:00,219.97,220.33,219.78,220.01,66408.0,208.7732,209.1148,208.5928,208.8111,66408.0
2020-02-05 12:05:00,220.0,220.25,219.99,220.24,49288.0,208.8016,209.0389,208.7921,209.0294,49288.0
2020-02-05 12:10:00,220.21,220.4,220.18,220.29,81438.0,209.0009,209.1813,208.9725,209.0769,81438.0
2020-02-05 12:15:00,220.28,220.62,220.27,220.35,96154.0,209.0674,209.3901,209.0579,209.1338,96154.0
2020-02-05 12:20:00,220.35,220.62,220.31,220.6,72165.0,209.1338,209.3901,209.0959,209.3711,72165.0
2020-02-05 12:25:00,220.58,220.67,220.35,220.46,78496.0,209.3521,209.4375,209.1338,209.2382,78496.0
2020-02-05 12:30:00,220.46,220.58,220.23,220.55,45294.0,209.2382,209.3521,209.0199,209.3236,45294.0
2020-02-05 12:35:00,220.53,220.73,220.45,220.63,47147.0,209.3047,209.4945,209.2287,209.3996,47147.0
2020-02-05 12:40:00,220.62,220.65,220.15,220.36,74067.0,209.3901,209.4186,208.944,209.1433,74067.0
2020-02-05 12:45:00,220.32,220.43,220.0,220.28,66056.0,209.1053,209.2097,208.8016,209.0674,66056.0
2020-02-05 12:50:00,220.28,220.46,219.96,220.11,46452.0,209.0674,209.2382,208.7637,208.906,46452.0
2020-02-05 12:55:00,220.11,220.29,220.0,220.09,37919.0,208.906,209.0769,208.8016,208.8871,37919.0
2020-02-05 13:00:00,220.05,220.13,219.61,219.77,49923.0,208.8491,208.925,208.4315,208.5833,49923.0
2020-02-05 13:05:00,219.84,219.84,219.29,219.3,77453.0,208.6498,208.6498,208.1278,208.1373,77453.0
2020-02-05 13:10:00,219.27,219.55,219.12,219.42,85514.0,208.1088,208.3745,207.9664,208.2512,85514.0
2020-02-05 13:15:00,219.41,219.46,219.06,219.26,51750.0,208.2417,208.2891,207.9095,208.0993,51750.0
2020-02-05 13:20:00,219.25,219.45,219.22,219.33,52781.0,208.0898,208.2796,208.0613,208.1657,52781.0
2020-02-05 13:25:00,219.33,219.45,219.02,219.11,57640.0,208.1657,208.2796,207.8715,207.9569,57640.0
2020-02-05 13:30:00,219.1,219.62,219.05,219.22,38510.0,207.9474,208.441,207.9,208.0613,38510.0
2020-02-05 13:35:00,219.26,219.32,219.01,219.09,52519.0,208.0993,208.1563,207.862,207.938,52519.0
2020-02-05 13:40:00,219.04,219.47,218.91,219.41,86797.0,207.8905,208.2986,207.7671,208.2417,86797.0
2020-02-05 13:45:00,219.42,219.52,219.12,219.15,54988.0,208.2512,208.3461,207.9664,207.9949,54988.0
2020-02-05 13:50:00,219.15,219.19,219.0,219.01,68420.0,207.9949,208.0329,207.8525,207.862,68420.0
2020-02-05 13:55:00,219.02,219.21,218.8,219.06,87295.0,207.8715,208.0518,207.6627,207.9095,87295.0
2020-02-05 14:00:00,219.04,219.26,218.88,219.0,87595.0,207.8905,208.0993,207.7386,207.8525,87595.0
2020-02-05 14:05:00,219.0,219.14,218.1,218.1,145494.0,207.8525,207.9854,206.9984,206.9984,145494.0
2020-02-05 14:10:00,218.13,218.43,218.06,218.34,85884.0,207.0268,207.3116,206.9604,207.2261,85884.0
2020-02-05 14:15:00,218.33,218.85,218.33,218.52,68381.0,207.2166,207.7102,207.2166,207.397,68381.0
2020-02-05 14:20:00,218.54,218.78,218.48,218.68,41676.0,207.416,207.6437,207.359,207.5488,41676.0
2020-02-05 14:25:00,218.67,218.99,218.67,218.9,78813.0,207.5393,207.843,207.5393,207.7576,78813.0
2020-02-05 14:30:00,218.87,218.95,218.74,218.89,46680.0,207.7292,207.8051,207.6058,207.7481,46680.0
2020-02-05 14:35:00,218.88,219.39,218.86,219.28,77932.0,207.7386,208.2227,207.7197,208.1183,77932.0
2020-02-05 14:40:00,219.29,219.66,219.19,219.49,81964.0,208.1278,208.4789,208.0329,208.3176,81964.0
2020-02-05 14:45:00,219.5,219.53,219.26,219.53,35913.0,208.3271,208.3556,208.0993,208.3556,35913.0
2020-02-05 14:50:00,219.54,220.04,219.53,220.01,78170.0,208.3651,208.8396,208.3556,208.8111,78170.0
2020-02-05 14:55:00,220.0,220.19,219.87,219.95,72851.0,208.8016,208.982,208.6783,208.7542,72851.0
2020-02-05 15:00:00,219.95,220.33,219.88,220.16,73922.0,208.7542,209.1148,208.6877,208.9535,73922.0
2020-02-05 15:05:00,220.15,220.27,219.95,220.0,49020.0,208.944,209.0579,208.7542,208.8016,49020.0
2020-02-05 15:10:00,219.96,220.1,219.88,219.98,64371.0,208.7637,208.8965,208.6877,208.7827,64371.0
2020-02-05 15:15:00,220.0,220.01,219.68,219.89,50551.0,208.8016,208.8111,208.4979,208.6972,50551.0
2020-02-05 15:20:00,219.9,220.03,219.84,219.9,49865.0,208.7067,208.8301,208.6498,208.7067,49865.0
2020-02-05 15:25:00,219.92,219.93,219.67,219.78,60741.0,208.7257,208.7352,208.4884,208.5928,60741.0
2020-02-05 15:30:00,219.79,219.92,219.6,219.69,74185.0,208.6023,208.7257,208.422,208.5074,74185.0
2020-02-05 15:35:00,219.74,219.81,219.6,219.73,72278.0,208.5549,208.6213,208.422,208.5454,72278.0
2020-02-05 15:40:00,219.74,220.0,219.71,219.98,88282.0,208.5549,208.8016,208.5264,208.7827,88282.0
2020-02-05 15:45:00,219.99,220.08,219.75,219.88,170485.0,208.7921,208.8776,208.5644,208.6877,170485.0
2020-02-05 15:50:00,219.9,220.0,219.44,219.67,181829.0,208.7067,208.8016,208.2701,208.4884,181829.0
2020-02-05 15:55:00,219.7,220.29,219.46,220.22,427452.0,208.5169,209.0769,208.2891,209.0104,427452.0
2020-02-06 09:30:00,223.13,223.65,220.86,221.59,764639.0,211.7723,212.2658,209.6179,210.3107,764639.0
2020-02-06 09:35:00,221.59,221.6,219.78,220.41,410270.0,210.3107,210.3202,208.5928,209.1908,410270.0
2020-02-06 09:40:00,220.38,220.87,220.15,220.56,183542.0,209.1623,209.6274,208.944,209.3331,183542.0
2020-02-06 09:45:00,220.56,221.88,220.56,221.59,155756.0,209.3331,210.5859,209.3331,210.3107,155756.0
2020-02-06 09:50:00,221.6,221.98,221.25,221.9,125304.0,210.3202,210.6809,209.988,210.6049,125304.0
2020-02-06 09:55:00,221.84,222.5,221.83,222.48,134155.0,210.548,211.1744,210.5385,211.1554,134155.0
2020-02-06 10:00:00,222.48,222.5,221.79,222.28,115170.0,211.1554,211.1744,210.5005,210.9656,115170.0
2020-02-06 10:05:00,222.29,222.48,221.8,222.04,126327.0,210.9751,211.1554,210.51,210.7378,126327.0
2020-02-06 10:10:00,222.06,222.35,221.6,221.93,91406.0,210.7568,211.032,210.3202,210.6334,91406.0
2020-02-06 10:15:00,221.93,221.99,220.93,220.98,162500.0,210.6334,210.6903,209.6843,209.7318,162500.0
2020-02-06 10:20:00,220.97,221.46,220.21,220.81,148391.0,209.7223,210.1873,209.0009,209.5704,148391.0
2020-02-06 10:25:00,220.77,221.5,220.65,221.18,128215.0,209.5324,210.2253,209.4186,209.9216,128215.0
2020-02-06 10:30:00,221.17,221.52,220.96,221.52,68911.0,209.9121,210.2443,209.7128,210.2443,68911.0
2020-02-06 10:35:00,221.49,221.82,221.43,221.71,70469.0,210.2158,210.529,210.1588,210.4246,70469.0
2020-02-06 10:40:00,221.73,221.9,221.47,221.5,81299.0,210.4436,210.6049,210.1968,210.2253,81299.0
2020-02-06 10:45:00,221.52,222.15,221.51,221.9,106466.0,210.2443,210.8422,210.2348,210.6049,106466.0
2020-02-06 10:50:00,221.87,222.07,221.61,221.64,64265.0,210.5765,210.7663,210.3297,210.3582,64265.0
2020-02-06 10:55:00,221.65,222.34,221.62,222.12,127469.0,210.3676,211.0225,210.3392,210.8137,127469.0
2020-02-06 11:00:00,222.13,222.63,222.0,222.52,126849.0,210.8232,211.2978,210.6998,211.1934,126849.0
2020-02-06 11:05:00,222.52,222.89,222.51,222.79,77824.0,211.1934,211.5445,211.1839,211.4496,77824.0
2020-02-06 11:10:00,222.8,222.95,222.67,222.73,114881.0,211.4591,211.6015,211.3357,211.3927,114881.0
2020-02-06 11:15:00,222.74,222.75,222.22,222.44,83270.0,211.4022,211.4117,210.9086,211.1174,83270.0
2020-02-06 11:20:00,222.41,222.56,222.34,222.38,42712.0,211.089,211.2313,211.0225,211.0605,42712.0
2020-02-06 11:25:00,222.41,222.44,222.22,222.24,48777.0,211.089,211.1174,210.9086,210.9276,48777.0
2020-02-06 11:30:00,222.25,222.29,221.88,222.16,94810.0,210.9371,210.9751,210.5859,210.8517,94810.0
2020-02-06 11:35:00,222.16,222.2,221.76,221.86,40333.0,210.8517,210.8897,210.4721,210.567,40333.0
2020-02-06 11:40:00,221.84,222.03,221.25,221.29,85372.0,210.548,210.7283,209.988,210.026,85372.0
2020-02-06 11:45:00,221.27,221.64,221.26,221.45,50368.0,210.007,210.3582,209.9975,210.1778,50368.0
2020-02-06 11:50:00,221.45,221.57,221.25,221.46,45025.0,210.1778,210.2917,209.988,210.1873,45025.0
2020-02-06 11:55:00,221.46,221.53,221.33,221.44,63543.0,210.1873,210.2538,210.0639,210.1683,63543.0
2020-02-06 12:00:00,221.45,222.04,221.41,222.0,58203.0,210.1778,210.7378,210.1399,210.6998,58203.0
2020-02-06 12:05:00,221.99,222.21,221.83,222.05,52678.0,210.6903,210.8991,210.5385,210.7473,52678.0
2020-02-06 12:10:00,222.08,222.14,221.59,221.62,62265.0,210.7758,210.8327,210.3107,210.3392,62265.0
2020-02-06 12:15:00,221.67,221.97,221.64,221.73,61601.0,210.3866,210.6714,210.3582,210.4436,61601.0
2020-02-06 12:20:00,221.75,222.17,221.73,222.15,53464.0,210.4626,210.8612,210.4436,210.8422,53464.0
2020-02-06 12:25:00,222.14,222.15,221.97,221.97,56048.0,210.8327,210.8422,210.6714,210.6714,56048.0
2020-02-06 12:30:00,221.96,222.25,221.79,222.12,32629.0,210.6619,210.9371,210.5005,210.8137,32629.0
2020-02-06 12:35:00,222.11,222.12,221.79,221.94,26560.0,210.8042,210.8137,210.5005,210.6429,26560.0
2020-02-06 12:40:00,221.96,222.07,221.92,222.04,25423.0,210.6619,210.7663,210.6239,210.7378,25423.0
2020-02-06 12:45:00,222.04,222.05,221.7,221.87,45439.0,210.7378,210.7473,210.4151,210.5765,45439.0
2020-02-06 12:50:00,221.87,221.88,221.65,221.65,37919.0,210.5765,210.5859,210.3676,210.3676,37919.0
2020-02-06 12:55:00,221.65,221.76,221.5,221.54,45956.0,210.3676,210.4721,210.2253,210.2632,45956.0
2020-02-06 13:00:00,221.5,221.58,221.26,221.58,37335.0,210.2253,210.3012,209.9975,210.3012,37335.0
2020-02-06 13:05:00,221.58,221.65,221.05,221.16,71267.0,210.3012,210.3676,209.7982,209.9026,71267.0
2020-02-06 13:10:00,221.16,221.17,220.79,220.82,72667.0,209.9026,209.9121,209.5514,209.5799,72667.0
2020-02-06 13:15:00,220.81,220.83,220.7,220.74,68119.0,209.5704,209.5894,209.466,209.504,68119.0
2020-02-06 13:20:00,220.74,220.75,220.51,220.51,65170.0,209.504,209.5135,209.2857,209.2857,65170.0
2020-02-06 13:25:00,220.53,220.88,220.46,220.76,88589.0,209.3047,209.6368,209.2382,209.523,88589.0
2020-02-06 13:30:00,220.74,220.98,220.52,220.65,78027.0,209.504,209.7318,209.2952,209.4186,78027.0
2020-02-06 13:35:00,220.64,220.68,220.28,220.28,78322.0,209.4091,209.447,209.0674,209.0674,78322.0
2020-02-06 13:40:00,220.28,220.35,220.2,220.29,87564.0,209.0674,209.1338,208.9915,209.0769,87564.0
2020-02-06 13:45:00,220.28,220.78,220.28,220.62,53785.0,209.0674,209.5419,209.0674,209.3901,53785.0
2020-02-06 13:50:00,220.62,220.87,220.5,220.66,79156.0,209.3901,209.6274,209.2762,209.428,79156.0
2020-02-06 13:55:00,220.65,220.87,220.57,220.74,58634.0,209.4186,209.6274,209.3426,209.504,58634.0
2020-02-06 14:00:00,220.73,220.93,220.69,220.82,69545.0,209.4945,209.6843,209.4565,209.5799,69545.0
2020-02-06 14:05:00,220.82,220.82,220.36,220.36,60737.0,209.5799,209.5799,209.1433,209.1433,60737.0
2020-02-06 14:10:00,220.36,220.43,220.17,220.32,95118.0,209.1433,209.2097,208.963,209.1053,95118.0
2020-02-06 14:15:00,220.31,220.43,220.11,220.13,73848.0,209.0959,209.2097,208.906,208.925,73848.0
2020-02-06 14:20:00,220.13,220.28,219.97,220.17,129924.0,208.925,209.0674,208.7732,208.963,129924.0
2020-02-06 14:25:00,220.18,220.7,220.17,220.61,69439.0,208.9725,209.466,208.963,209.3806,69439.0
2020-02-06 14:30:00,220.6,220.65,220.51,220.56,77846.0,209.3711,209.4186,209.2857,209.3331,77846.0
2020-02-06 14:35:00,220.54,220.58,220.33,220.51,68417.0,209.3142,209.3521,209.1148,209.2857,68417.0
2020-02-06 14:40:00,220.49,220.65,220.44,220.49,63127.0,209.2667,209.4186,209.2192,209.2667,63127.0
2020-02-06 14:45:00,220.47,220.47,220.17,220.28,95946.0,209.2477,209.2477,208.963,209.0674,95946.0
2020-02-06 14:50:00,220.27,220.27,220.01,220.03,68681.0,209.0579,209.0579,208.8111,208.8301,68681.0
2020-02-06 14:55:00,220.05,220.3,219.98,220.07,71923.0,208.8491,209.0864,208.7827,208.8681,71923.0
2020-02-06 15:00:00,220.08,220.26,220.06,220.21,62096.0,208.8776,209.0484,208.8586,209.0009,62096.0
2020-02-06 15:05:00,220.2,220.58,220.19,220.52,86777.0,208.9915,209.3521,208.982,209.2952,86777.0
2020-02-06 15:10:00,220.51,220.51,220.17,220.18,70855.0,209.2857,209.2857,208.963,208.9725,70855.0
2020-02-06 15:15:00,220.16,220.2,220.06,220.12,82836.0,208.9535,208.9915,208.8586,208.9155,82836.0
2020-02-06 15:20:00,220.11,220.19,219.94,219.96,82213.0,208.906,208.982,208.7447,208.7637,82213.0
2020-02-06 15:25:00,219.98,220.22,219.92,219.98,101159.0,208.7827,209.0104,208.7257,208.7827,101159.0
2020-02-06 15:30:00,219.99,220.07,219.81,219.97,135763.0,208.7921,208.8681,208.6213,208.7732,135763.0
2020-02-06 15:35:00,219.99,220.29,219.87,220.18,114261.0,208.7921,209.0769,208.6783,208.9725,114261.0
2020-02-06 15:40:00,220.18,220.31,220.08,220.12,110810.0,208.9725,209.0959,208.8776,208.9155,110810.0
2020-02-06 15:45:00,220.14,220.23,220.04,220.22,91907.0,208.9345,209.0199,208.8396,209.0104,91907.0
2020-02-06 15:50:00,220.22,220.52,220.22,220.5,225597.0,209.0104,209.2952,209.0104,209.2762,225597.0
2020-02-06 15:55:00,220.5,220.9,220.44,220.89,527431.0,209.2762,209.6558,209.2192,209.6463,527431.0
2020-02-07 09:30:00,217.46,217.84,215.22,215.34,903463.0,206.3909,206.7516,204.2649,204.3788,903463.0
2020-02-07 09:35:00,215.33,216.06,214.88,215.5,577825.0,204.3693,205.0622,203.9423,204.5307,577825.0
2020-02-07 09:40:00,215.43,216.37,215.25,216.22,287744.0,204.4643,205.3564,204.2934,205.214,287744.0
2020-02-07 09:45:00,216.19,216.74,215.83,216.27,211047.0,205.1856,205.7076,204.8439,205.2615,211047.0
2020-02-07 09:50:00,216.24,217.2,216.15,217.15,153705.0,205.233,206.1442,205.1476,206.0967,153705.0
2020-02-07 09:55:00,217.18,217.2,216.8,217.05,199129.0,206.1252,206.1442,205.7645,206.0018,199129.0
2020-02-07 10:00:00,217.06,217.25,216.42,216.45,223977.0,206.0113,206.1916,205.4039,205.4323,223977.0
2020-02-07 10:05:00,216.5,216.95,216.39,216.54,137106.0,205.4798,205.9069,205.3754,205.5178,137106.0
2020-02-07 10:10:00,216.51,216.95,216.4,216.62,108122.0,205.4893,205.9069,205.3849,205.5937,108122.0
2020-02-07 10:15:00,216.59,217.06,216.4,216.94,122587.0,205.5652,206.0113,205.3849,205.8974,122587.0
2020-02-07 10:20:00,216.97,217.23,216.76,217.18,96141.0,205.9259,206.1726,205.7266,206.1252,96141.0
2020-02-07 10:25:00,217.16,217.37,217.04,217.23,125042.0,206.1062,206.3055,205.9923,206.1726,125042.0
2020-02-07 10:30:00,217.22,217.75,217.21,217.34,162471.0,206.1631,206.6662,206.1537,206.277,162471.0
2020-02-07 10:35:00,217.34,217.58,217.24,217.33,122078.0,206.277,206.5048,206.1821,206.2675,122078.0
2020-02-07 10:40:00,217.33,217.38,217.06,217.35,122485.0,206.2675,206.315,206.0113,206.2865,122485.0
2020-02-07 10:45:00,217.34,217.35,216.66,217.12,259143.0,206.277,206.2865,205.6316,206.0682,259143.0
2020-02-07 10:50:00,217.1,217.35,217.04,217.25,68494.0,206.0493,206.2865,205.9923,206.1916,68494.0
2020-02-07 10:55:00,217.26,217.7,217.26,217.49,90553.0,206.2011,206.6187,206.2011,206.4194,90553.0
2020-02-07 11:00:00,217.51,217.56,217.09,217.37,154817.0,206.4384,206.4858,206.0398,206.3055,154817.0
2020-02-07 11:05:00,217.34,217.74,217.27,217.34,70160.0,206.277,206.6567,206.2106,206.277,70160.0
2020-02-07 11:10:00,217.33,217.6,217.15,217.46,82270.0,206.2675,206.5238,206.0967,206.3909,82270.0
2020-02-07 11:15:00,217.46,217.62,217.0,217.19,75255.0,206.3909,206.5428,205.9543,206.1347,75255.0
2020-02-07 11:20:00,217.18,217.62,217.14,217.62,186532.0,206.1252,206.5428,206.0872,206.5428,186532.0
2020-02-07 11:25:00,217.61,217.62,217.18,217.28,224975.0,206.5333,206.5428,206.1252,206.2201,224975.0
2020-02-07 11:30:00,217.28,217.77,217.05,217.12,192681.0,206.2201,206.6851,206.0018,206.0682,192681.0
2020-02-07 11:35:00,217.11,217.55,216.95,217.44,205099.0,206.0587,206.4763,205.9069,206.3719,205099.0
2020-02-07 11:40:00,217.43,217.43,217.11,217.18,42734.0,206.3625,206.3625,206.0587,206.1252,42734.0
2020-02-07 11:45:00,217.17,217.18,216.8,216.83,49041.0,206.1157,206.1252,205.7645,205.793,49041.0
2020-02-07 11:50:00,216.83,217.09,216.82,216.92,50220.0,205.793,206.0398,205.7835,205.8784,50220.0
2020-02-07 11:55:00,216.93,217.06,216.63,216.72,88534.0,205.8879,206.0113,205.6032,205.6886,88534.0
2020-02-07 12:00:00,216.72,216.74,216.44,216.54,117233.0,205.6886,205.7076,205.4228,205.5178,117233.0
2020-02-07 12:05:00,216.53,216.73,216.35,216.4,111437.0,205.5083,205.6981,205.3374,205.3849,111437.0
2020-02-07 12:10:00,216.4,216.8,216.32,216.74,82382.0,205.3849,205.7645,205.309,205.7076,82382.0
2020-02-07 12:15:00,216.76,217.09,216.72,216.73,58800.0,205.7266,206.0398,205.6886,205.6981,58800.0
2020-02-07 12:20:00,216.7,217.07,216.64,216.73,87483.0,205.6696,206.0208,205.6127,205.6981,87483.0
2020-02-07 12:25:00,216.72,216.82,216.39,216.48,131177.0,205.6886,205.7835,205.3754,205.4608,131177.0
2020-02-07 12:30:00,216.48,216.53,216.06,216.25,152181.0,205.4608,205.5083,205.0622,205.2425,152181.0
2020-02-07 12:35:00,216.25,216.26,216.07,216.07,70087.0,205.2425,205.252,205.0717,205.0717,70087.0
2020-02-07 12:40:00,216.07,216.24,215.97,216.03,89430.0,205.0717,205.233,204.9768,205.0337,89430.0
2020-02-07 12:45:00,216.03,216.11,215.91,215.96,55396.0,205.0337,205.1096,204.9198,204.9673,55396.0
2020-02-07 12:50:00,215.99,216.28,215.93,216.27,47428.0,204.9958,205.271,204.9388,205.2615,47428.0
2020-02-07 12:55:00,216.28,216.6,216.27,216.47,62738.0,205.271,205.5747,205.2615,205.4513,62738.0
2020-02-07 13:00:00,216.47,216.55,216.35,216.55,49829.0,205.4513,205.5272,205.3374,205.5272,49829.0
2020-02-07 13:05:00,216.53,216.56,216.32,216.37,33395.0,205.5083,205.5367,205.309,205.3564,33395.0
2020-02-07 13:10:00,216.36,216.48,216.29,216.37,49535.0,205.3469,205.4608,205.2805,205.3564,49535.0
2020-02-07 13:15:00,216.39,216.44,216.07,216.17,68587.0,205.3754,205.4228,205.0717,205.1666,68587.0
2020-02-07 13:20:00,216.17,216.26,216.01,216.08,30379.0,205.1666,205.252,205.0147,205.0812,30379.0
2020-02-07 13:25:00,216.09,216.26,216.0,216.23,36553.0,205.0907,205.252,205.0052,205.2235,36553.0
2020-02-07 13:30:00,216.25,216.4,216.0,216.03,52536.0,205.2425,205.3849,205.0052,205.0337,52536.0
2020-02-07 13:35:00,216.06,216.42,215.91,215.91,55033.0,205.0622,205.4039,204.9198,204.9198,55033.0
2020-02-07 13:40:00,215.9,216.44,215.9,216.2,47032.0,204.9103,205.4228,204.9103,205.1951,47032.0
2020-02-07 13:45:00,216.19,216.2,215.75,215.79,77860.0,205.1856,205.1951,204.768,204.8059,77860.0
2020-02-07 13:50:00,215.76,216.0,215.7,216.0,51755.0,204.7775,205.0052,204.7205,205.0052,51755.0
2020-02-07 13:55:00,216.03,216.04,215.56,215.56,61076.0,205.0337,205.0432,204.5876,204.5876,61076.0
2020-02-07 14:00:00,215.55,215.57,215.29,215.29,149254.0,204.5781,204.5971,204.3314,204.3314,149254.0
2020-02-07 14:05:00,215.28,215.54,215.15,215.23,87190.0,204.3219,204.5687,204.1985,204.2744,87190.0
2020-02-07 14:10:00,215.23,215.37,215.01,215.13,83946.0,204.2744,204.4073,204.0656,204.1795,83946.0
2020-02-07 14:15:00,215.15,215.57,214.98,215.1,246636.0,204.1985,204.5971,204.0372,204.1511,246636.0
2020-02-07 14:20:00,215.07,215.16,214.88,215.14,119409.0,204.1226,204.208,203.9423,204.189,119409.0
2020-02-07 14:25:00,215.13,215.4,215.05,215.29,76133.0,204.1795,204.4358,204.1036,204.3314,76133.0
2020-02-07 14:30:00,215.29,215.6,215.28,215.45,59932.0,204.3314,204.6256,204.3219,204.4832,59932.0
2020-02-07 14:35:00,215.44,215.52,215.25,215.28,41800.0,204.4737,204.5497,204.2934,204.3219,41800.0
2020-02-07 14:40:00,215.3,215.78,215.18,215.73,58785.0,204.3409,204.7964,204.227,204.749,58785.0
2020-02-07 14:45:00,215.72,215.78,215.63,215.7,62939.0,204.7395,204.7964,204.6541,204.7205,62939.0
2020-02-07 14:50:00,215.68,215.76,215.42,215.68,59160.0,204.7015,204.7775,204.4548,204.7015,59160.0
2020-02-07 14:55:00,215.7,215.79,215.5,215.7,40793.0,204.7205,204.8059,204.5307,204.7205,40793.0
2020-02-07 15:00:00,215.71,216.1,215.7,215.88,102148.0,204.73,205.1002,204.7205,204.8914,102148.0
2020-02-07 15:05:00,215.85,215.94,215.66,215.66,51008.0,204.8629,204.9483,204.6826,204.6826,51008.0
2020-02-07 15:10:00,215.67,215.72,215.37,215.6,79820.0,204.692,204.7395,204.4073,204.6256,79820.0
2020-02-07 15:15:00,215.6,215.73,215.55,215.64,59310.0,204.6256,204.749,204.5781,204.6636,59310.0
2020-02-07 15:20:00,215.62,215.62,215.19,215.34,62890.0,204.6446,204.6446,204.2365,204.3788,62890.0
2020-02-07 15:25:00,215.35,215.54,215.23,215.29,102227.0,204.3883,204.5687,204.2744,204.3314,102227.0
2020-02-07 15:30:00,215.29,215.76,215.25,215.72,113666.0,204.3314,204.7775,204.2934,204.7395,113666.0
2020-02-07 15:35:00,215.74,215.75,215.45,215.51,82068.0,204.7585,204.768,204.4832,204.5402,82068.0
2020-02-07 15:40:00,215.5,215.72,215.47,215.62,124086.0,204.5307,204.7395,204.5022,204.6446,124086.0
2020-02-07 15:45:00,215.63,215.8,215.47,215.72,141024.0,204.6541,204.8154,204.5022,204.7395,141024.0
2020-02-07 15:50:00,215.73,216.01,215.71,215.82,284370.0,204.749,205.0147,204.73,204.8344,284370.0
2020-02-07 15:55:00,215.83,216.7,215.67,216.43,796171.0,204.8439,205.6696,204.692,205.4134,796171.0
2020-02-10 09:30:00,213.5,214.83,212.2,214.78,1175159.0,202.6325,203.8948,201.3987,203.8473,1175159.0
2020-02-10 09:35:00,214.78,215.02,213.73,213.9,726404.0,203.8473,204.0751,202.8508,203.0121,726404.0
2020-02-10 09:40:00,213.92,214.48,213.55,214.26,386827.0,203.0311,203.5626,202.68,203.3538,386827.0
2020-02-10 09:45:00,214.26,214.45,212.62,212.93,542162.0,203.3538,203.5341,201.7973,202.0915,542162.0
2020-02-10 09:50:00,212.93,213.43,212.54,213.33,466114.0,202.0915,202.5661,201.7214,202.4712,466114.0
2020-02-10 09:55:00,213.31,213.5,212.83,213.18,265636.0,202.4522,202.6325,201.9966,202.3288,265636.0
2020-02-10 10:00:00,213.12,213.38,213.01,213.12,198055.0,202.2718,202.5186,202.1674,202.2718,198055.0
2020-02-10 10:05:00,213.1,213.27,212.54,212.82,362333.0,202.2529,202.4142,201.7214,201.9871,362333.0
2020-02-10 10:10:00,212.81,213.09,212.36,212.48,416806.0,201.9776,202.2434,201.5505,201.6644,416806.0
2020-02-10 10:15:00,212.5,213.68,212.5,213.58,281061.0,201.6834,202.8033,201.6834,202.7084,281061.0
2020-02-10 10:20:00,213.56,214.12,213.42,213.89,273379.0,202.6894,203.2209,202.5566,203.0026,273379.0
2020-02-10 10:25:00,213.92,214.0,213.52,213.78,224540.0,203.0311,203.107,202.6515,202.8982,224540.0
2020-02-10 10:30:00,213.8,214.22,213.65,214.05,273851.0,202.9172,203.3158,202.7749,203.1545,273851.0
2020-02-10 10:35:00,214.05,214.18,213.52,213.52,266115.0,203.1545,203.2779,202.6515,202.6515,266115.0
2020-02-10 10:40:00,213.54,213.68,213.2,213.29,149804.0,202.6705,202.8033,202.3478,202.4332,149804.0
2020-02-10 10:45:00,213.27,213.38,213.0,213.28,138380.0,202.4142,202.5186,202.1579,202.4237,138380.0
2020-02-10 10:50:00,213.29,213.57,213.18,213.45,89258.0,202.4332,202.6989,202.3288,202.585,89258.0
2020-02-10 10:55:00,213.45,213.59,213.34,213.52,121168.0,202.585,202.7179,202.4806,202.6515,121168.0
2020-02-10 11:00:00,213.5,213.58,213.36,213.43,137239.0,202.6325,202.7084,202.4996,202.5661,137239.0
2020-02-10 11:05:00,213.43,213.66,213.4,213.46,140947.0,202.5661,202.7844,202.5376,202.5945,140947.0
2020-02-10 11:10:00,213.45,213.48,213.07,213.34,101728.0,202.585,202.6135,202.2244,202.4806,101728.0
2020-02-10 11:15:00,213.32,213.5,213.16,213.24,75031.0,202.4617,202.6325,202.3098,202.3857,75031.0
2020-02-10 11:20:00,213.26,213.45,213.11,213.4,66200.0,202.4047,202.585,202.2623,202.5376,66200.0
2020-02-10 11:25:00,213.41,213.76,213.33,213.69,116836.0,202.5471,202.8793,202.4712,202.8128,116836.0
2020-02-10 11:30:00,213.69,214.0,213.64,213.84,93753.0,202.8128,203.107,202.7654,202.9552,93753.0
2020-02-10 11:35:00,213.84,214.46,213.73,214.43,220654.0,202.9552,203.5436,202.8508,203.5152,220654.0
2020-02-10 11:40:00,214.43,214.58,214.28,214.45,128263.0,203.5152,203.6575,203.3728,203.5341,128263.0
2020-02-10 11:45:00,214.45,215.1,214.45,214.84,217967.0,203.5341,204.1511,203.5341,203.9043,217967.0
2020-02-10 11:50:00,214.85,214.87,214.46,214.52,102264.0,203.9138,203.9328,203.5436,203.6006,102264.0
2020-02-10 11:55:00,214.53,214.58,214.32,214.52,106423.0,203.6101,203.6575,203.4108,203.6006,106423.0
2020-02-10 12:00:00,214.5,214.66,214.41,214.51,71946.0,203.5816,203.7335,203.4962,203.5911,71946.0
2020-02-10 12:05:00,214.48,214.89,214.43,214.61,128257.0,203.5626,203.9517,203.5152,203.686,128257.0
2020-02-10 12:10:00,214.63,215.05,214.53,214.92,102893.0,203.705,204.1036,203.6101,203.9802,102893.0
2020-02-10 12:15:00,214.92,214.98,214.52,214.62,93198.0,203.9802,204.0372,203.6006,203.6955,93198.0
2020-02-10 12:20:00,214.61,214.95,214.43,214.82,60137.0,203.686,204.0087,203.5152,203.8853,60137.0
2020-02-10 12:25:00,214.79,214.79,214.5,214.59,52633.0,203.8568,203.8568,203.5816,203.667,52633.0
2020-02-10 12:30:00,214.59,214.63,214.41,214.48,43952.0,203.667,203.705,203.4962,203.5626,43952.0
2020-02-10 12:35:00,214.47,214.65,214.28,214.6,51819.0,203.5531,203.724,203.3728,203.6765,51819.0
2020-02-10 12:40:00,214.59,214.69,214.52,214.63,34529.0,203.667,203.7619,203.6006,203.705,34529.0
2020-02-10 12:45:00,214.65,214.79,214.46,214.49,39930.0,203.724,203.8568,203.5436,203.5721,39930.0
2020-02-10 12:50:00,214.48,214.63,214.38,214.56,30412.0,203.5626,203.705,203.4677,203.6385,30412.0
2020-02-10 12:55:00,214.57,214.66,214.46,214.49,31833.0,203.648,203.7335,203.5436,203.5721,31833.0
2020-02-10 13:00:00,214.48,214.64,214.48,214.6,31450.0,203.5626,203.7145,203.5626,203.6765,31450.0
2020-02-10 13:05:00,214.6,214.75,214.54,214.64,64881.0,203.6765,203.8189,203.6196,203.7145,64881.0
2020-02-10 13:10:00,214.64,214.69,214.45,214.51,68609.0,203.7145,203.7619,203.5341,203.5911,68609.0
2020-02-10 13:15:00,214.52,214.59,214.37,214.37,37360.0,203.6006,203.667,203.4582,203.4582,37360.0
2020-02-10 13:20:00,214.37,214.37,214.18,214.19,63103.0,203.4582,203.4582,203.2779,203.2874,63103.0
2020-02-10 13:25:00,214.19,214.43,214.18,214.39,62047.0,203.2874,203.5152,203.2779,203.4772,62047.0
2020-02-10 13:30:00,214.36,214.66,214.19,214.2,56473.0,203.4487,203.7335,203.2874,203.2969,56473.0
2020-02-10 13:35:00,214.22,214.33,214.12,214.17,62289.0,203.3158,203.4202,203.2209,203.2684,62289.0
2020-02-10 13:40:00,214.17,214.28,214.13,214.24,34054.0,203.2684,203.3728,203.2304,203.3348,34054.0
2020-02-10 13:45:00,214.22,214.27,214.13,214.27,64961.0,203.3158,203.3633,203.2304,203.3633,64961.0
2020-02-10 13:50:00,214.26,214.3,214.15,214.22,32882.0,203.3538,203.3918,203.2494,203.3158,32882.0
2020-02-10 13:55:00,214.21,214.25,214.02,214.05,43658.0,203.3064,203.3443,203.126,203.1545,43658.0
2020-02-10 14:00:00,214.05,214.3,214.01,214.27,54537.0,203.1545,203.3918,203.1165,203.3633,54537.0
2020-02-10 14:05:00,214.3,214.59,214.27,214.4,98718.0,203.3918,203.667,203.3633,203.4867,98718.0
2020-02-10 14:10:00,214.41,214.71,214.31,214.54,107765.0,203.4962,203.7809,203.4013,203.6196,107765.0
2020-02-10 14:15:00,214.57,214.9,214.57,214.85,61910.0,203.648,203.9612,203.648,203.9138,61910.0
2020-02-10 14:20:00,214.84,215.0,214.7,214.92,50544.0,203.9043,204.0561,203.7714,203.9802,50544.0
2020-02-10 14:25:00,214.9,215.06,214.82,214.96,58752.0,203.9612,204.1131,203.8853,204.0182,58752.0
2020-02-10 14:30:00,214.97,215.08,214.86,215.04,53473.0,204.0277,204.1321,203.9233,204.0941,53473.0
2020-02-10 14:35:00,215.06,215.08,214.68,214.93,57203.0,204.1131,204.1321,203.7524,203.9897,57203.0
2020-02-10 14:40:00,214.94,215.0,214.81,214.81,33193.0,203.9992,204.0561,203.8758,203.8758,33193.0
2020-02-10 14:45:00,214.81,215.01,214.75,214.96,73747.0,203.8758,204.0656,203.8189,204.0182,73747.0
2020-02-10 14:50:00,214.96,215.2,214.95,215.08,94115.0,204.0182,204.246,204.0087,204.1321,94115.0
2020-02-10 14:55:00,215.1,215.49,215.09,215.39,98227.0,204.1511,204.5212,204.1416,204.4263,98227.0
2020-02-10 15:00:00,215.38,215.66,215.21,215.54,79495.0,204.4168,204.6826,204.2555,204.5687,79495.0
2020-02-10 15:05:00,215.54,215.57,215.19,215.47,85051.0,204.5687,204.5971,204.2365,204.5022,85051.0
2020-02-10 15:10:00,215.46,215.63,215.32,215.33,58505.0,204.4927,204.6541,204.3599,204.3693,58505.0
2020-02-10 15:15:00,215.33,215.38,215.21,215.27,42691.0,204.3693,204.4168,204.2555,204.3124,42691.0
2020-02-10 15:20:00,215.27,215.66,215.27,215.41,78948.0,204.3124,204.6826,204.3124,204.4453,78948.0
2020-02-10 15:25:00,215.41,215.64,215.34,215.54,85213.0,204.4453,204.6636,204.3788,204.5687,85213.0
2020-02-10 15:30:00,215.54,215.62,215.21,215.31,142547.0,204.5687,204.6446,204.2555,204.3504,142547.0
2020-02-10 15:35:00,215.31,215.5,215.22,215.31,103329.0,204.3504,204.5307,204.2649,204.3504,103329.0
2020-02-10 15:40:00,215.31,215.31,215.07,215.15,99078.0,204.3504,204.3504,204.1226,204.1985,99078.0
2020-02-10 15:45:00,215.17,215.21,214.96,215.08,129767.0,204.2175,204.2555,204.0182,204.1321,129767.0
2020-02-10 15:50:00,215.05,215.18,214.82,215.13,201898.0,204.1036,204.227,203.8853,204.1795,201898.0
2020-02-10 15:55:00,215.12,215.75,214.67,215.73,780245.0,204.17,204.768,203.7429,204.749,780245.0
2020-02-11 09:30:00,219.91,219.95,217.8,218.32,1173748.0,208.7162,208.7542,206.7136,207.2072,1173748.0
2020-02-11 09:35:00,218.31,218.5,217.66,218.32,607231.0,207.1977,207.378,206.5807,207.2072,607231.0
2020-02-11 09:40:00,218.3,218.5,217.96,218.33,315075.0,207.1882,207.378,206.8655,207.2166,315075.0
2020-02-11 09:45:00,218.36,218.67,218.06,218.49,432868.0,207.2451,207.5393,206.9604,207.3685,432868.0
2020-02-11 09:50:00,218.52,219.04,218.52,218.81,324917.0,207.397,207.8905,207.397,207.6722,324917.0
2020-02-11 09:55:00,218.82,219.17,218.66,218.82,226967.0,207.6817,208.0139,207.5298,207.6817,226967.0
2020-02-11 10:00:00,218.82,219.7,218.82,219.61,279286.0,207.6817,208.5169,207.6817,208.4315,279286.0
2020-02-11 10:05:00,219.6,220.01,219.53,219.74,291476.0,208.422,208.8111,208.3556,208.5549,291476.0
2020-02-11 10:10:00,219.75,219.95,219.47,219.58,183176.0,208.5644,208.7542,208.2986,208.403,183176.0
2020-02-11 10:15:00,219.57,219.58,218.56,218.77,233703.0,208.3935,208.403,207.4349,207.6342,233703.0
2020-02-11 10:20:00,218.78,218.85,218.54,218.62,181875.0,207.6437,207.7102,207.416,207.4919,181875.0
2020-02-11 10:25:00,218.61,218.75,218.24,218.26,154048.0,207.4824,207.6153,207.1312,207.1502,154048.0
2020-02-11 10:30:00,218.28,218.84,218.26,218.76,150855.0,207.1692,207.7007,207.1502,207.6248,150855.0
2020-02-11 10:35:00,218.74,218.77,218.4,218.46,133077.0,207.6058,207.6342,207.2831,207.34,133077.0
2020-02-11 10:40:00,218.51,218.88,218.43,218.57,112767.0,207.3875,207.7386,207.3116,207.4444,112767.0
2020-02-11 10:45:00,218.57,218.63,218.42,218.55,96491.0,207.4444,207.5014,207.3021,207.4254,96491.0
2020-02-11 10:50:00,218.53,218.56,218.26,218.28,159148.0,207.4065,207.4349,207.1502,207.1692,159148.0
2020-02-11 10:55:00,218.26,218.62,218.26,218.4,113399.0,207.1502,207.4919,207.1502,207.2831,113399.0
2020-02-11 11:00:00,218.38,218.47,218.31,218.4,92527.0,207.2641,207.3495,207.1977,207.2831,92527.0
2020-02-11 11:05:00,218.41,218.58,218.39,218.42,167215.0,207.2926,207.4539,207.2736,207.3021,167215.0
2020-02-11 11:10:00,218.4,218.48,218.01,218.3,131038.0,207.2831,207.359,206.9129,207.1882,131038.0
2020-02-11 11:15:00,218.32,218.83,218.3,218.82,100811.0,207.2072,207.6912,207.1882,207.6817,100811.0
2020-02-11 11:20:00,218.79,218.9,218.44,218.54,98005.0,207.6532,207.7576,207.321,207.416,98005.0
2020-02-11 11:25:00,218.53,218.62,218.23,218.52,149629.0,207.4065,207.4919,207.1217,207.397,149629.0
2020-02-11 11:30:00,218.55,218.59,218.02,218.06,113630.0,207.4254,207.4634,206.9224,206.9604,113630.0
2020-02-11 11:35:00,218.03,218.18,217.5,217.57,251365.0,206.9319,207.0743,206.4289,206.4953,251365.0
2020-02-11 11:40:00,217.59,217.9,217.4,217.8,121893.0,206.5143,206.8085,206.334,206.7136,121893.0
2020-02-11 11:45:00,217.77,217.87,217.52,217.76,66860.0,206.6851,206.7801,206.4479,206.6757,66860.0
2020-02-11 11:50:00,217.78,217.88,217.55,217.67,68341.0,206.6946,206.7895,206.4763,206.5902,68341.0
2020-02-11 11:55:00,217.68,217.82,217.48,217.67,69439.0,206.5997,206.7326,206.4099,206.5902,69439.0
2020-02-11 12:00:00,217.69,218.07,217.57,218.06,69502.0,206.6092,206.9699,206.4953,206.9604,69502.0
2020-02-11 12:05:00,218.06,218.19,217.86,217.86,105491.0,206.9604,207.0838,206.7706,206.7706,105491.0
2020-02-11 12:10:00,217.9,218.13,217.86,218.0,102784.0,206.8085,207.0268,206.7706,206.9034,102784.0
2020-02-11 12:15:00,217.98,218.03,217.82,217.97,37178.0,206.8845,206.9319,206.7326,206.875,37178.0
2020-02-11 12:20:00,217.99,218.1,217.8,217.84,50313.0,206.8939,206.9984,206.7136,206.7516,50313.0
2020-02-11 12:25:00,217.84,217.94,217.73,217.75,78606.0,206.7516,206.8465,206.6472,206.6662,78606.0
2020-02-11 12:30:00,217.75,217.9,217.66,217.71,46645.0,206.6662,206.8085,206.5807,206.6282,46645.0
2020-02-11 12:35:00,217.68,217.79,217.53,217.75,34162.0,206.5997,206.7041,206.4574,206.6662,34162.0
2020-02-11 12:40:00,217.75,217.91,217.65,217.67,37344.0,206.6662,206.818,206.5713,206.5902,37344.0
2020-02-11 12:45:00,217.65,218.02,217.55,217.96,62421.0,206.5713,206.9224,206.4763,206.8655,62421.0
2020-02-11 12:50:00,217.97,218.0,217.83,217.91,66356.0,206.875,206.9034,206.7421,206.818,66356.0
2020-02-11 12:55:00,217.93,218.23,217.9,218.17,71967.0,206.837,207.1217,206.8085,207.0648,71967.0
2020-02-11 13:00:00,218.17,218.46,218.16,218.31,37290.0,207.0648,207.34,207.0553,207.1977,37290.0
2020-02-11 13:05:00,218.33,218.34,218.17,218.26,25712.0,207.2166,207.2261,207.0648,207.1502,25712.0
2020-02-11 13:10:00,218.24,218.4,218.2,218.26,41370.0,207.1312,207.2831,207.0933,207.1502,41370.0
2020-02-11 13:15:00,218.26,218.4,218.25,218.35,42844.0,207.1502,207.2831,207.1407,207.2356,42844.0
2020-02-11 13:20:00,218.33,218.34,218.19,218.23,41490.0,207.2166,207.2261,207.0838,207.1217,41490.0
2020-02-11 13:25:00,218.23,218.4,218.15,218.2,62589.0,207.1217,207.2831,207.0458,207.0933,62589.0
2020-02-11 13:30:00,218.18,218.22,217.94,217.94,62644.0,207.0743,207.1122,206.8465,206.8465,62644.0
2020-02-11 13:35:00,217.96,218.1,217.75,217.75,93888.0,206.8655,206.9984,206.6662,206.6662,93888.0
2020-02-11 13:40:00,217.75,217.76,217.61,217.68,92336.0,206.6662,206.6757,206.5333,206.5997,92336.0
2020-02-11 13:45:00,217.67,217.78,217.65,217.67,64063.0,206.5902,206.6946,206.5713,206.5902,64063.0
2020-02-11 13:50:00,217.66,217.67,217.32,217.32,114569.0,206.5807,206.5902,206.2581,206.2581,114569.0
2020-02-11 13:55:00,217.33,217.41,217.2,217.22,89176.0,206.2675,206.3435,206.1442,206.1631,89176.0
2020-02-11 14:00:00,217.22,217.38,216.72,216.81,134420.0,206.1631,206.315,205.6886,205.774,134420.0
2020-02-11 14:05:00,216.81,216.83,216.13,216.28,288619.0,205.774,205.793,205.1286,205.271,288619.0
2020-02-11 14:10:00,216.28,216.43,216.11,216.12,239990.0,205.271,205.4134,205.1096,205.1191,239990.0
2020-02-11 14:15:00,216.1,216.33,216.0,216.12,272832.0,205.1002,205.3184,205.0052,205.1191,272832.0
2020-02-11 14:20:00,216.12,216.37,215.69,215.91,234735.0,205.1191,205.3564,204.711,204.9198,234735.0
2020-02-11 14:25:00,215.9,215.95,215.29,215.88,213069.0,204.9103,204.9578,204.3314,204.8914,213069.0
2020-02-11 14:30:00,215.91,216.04,215.77,215.87,209967.0,204.9198,205.0432,204.787,204.8819,209967.0
2020-02-11 14:35:00,215.87,216.42,215.78,216.35,120915.0,204.8819,205.4039,204.7964,205.3374,120915.0
2020-02-11 14:40:00,216.36,216.99,216.29,216.82,90694.0,205.3469,205.9449,205.2805,205.7835,90694.0
2020-02-11 14:45:00,216.82,216.83,216.55,216.71,99770.0,205.7835,205.793,205.5272,205.6791,99770.0
2020-02-11 14:50:00,216.71,216.98,216.68,216.95,82954.0,205.6791,205.9354,205.6506,205.9069,82954.0
2020-02-11 14:55:00,216.96,217.08,216.58,216.83,98820.0,205.9164,206.0303,205.5557,205.793,98820.0
2020-02-11 15:00:00,216.85,217.1,216.51,216.54,98186.0,205.812,206.0493,205.4893,205.5178,98186.0
2020-02-11 15:05:00,216.55,217.01,216.51,216.64,119561.0,205.5272,205.9638,205.4893,205.6127,119561.0
2020-02-11 15:10:00,216.63,216.73,216.38,216.64,117871.0,205.6032,205.6981,205.3659,205.6127,117871.0
2020-02-11 15:15:00,216.64,216.7,216.27,216.47,108404.0,205.6127,205.6696,205.2615,205.4513,108404.0
2020-02-11 15:20:00,216.47,219.1,216.4,216.49,126780.0,205.4513,207.9474,205.3849,205.4703,126780.0
2020-02-11 15:25:00,217.72,217.73,216.35,216.7,138111.0,206.6377,206.6472,205.3374,205.6696,138111.0
2020-02-11 15:30:00,216.7,216.9,216.54,216.8,119238.0,205.6696,205.8594,205.5178,205.7645,119238.0
2020-02-11 15:35:00,216.81,217.07,216.81,216.9,113084.0,205.774,206.0208,205.774,205.8594,113084.0
2020-02-11 15:40:00,216.89,217.5,216.86,217.31,194830.0,205.8499,206.4289,205.8215,206.2486,194830.0
2020-02-11 15:45:00,217.32,217.38,216.91,216.91,133737.0,206.2581,206.315,205.8689,205.8689,133737.0
2020-02-11 15:50:00,216.91,217.45,216.89,217.23,228004.0,205.8689,206.3814,205.8499,206.1726,228004.0
2020-02-11 15:55:00,217.23,217.39,217.02,217.24,420668.0,206.1726,206.3245,205.9733,206.1821,420668.0
2020-02-12 09:30:00,220.91,221.4,220.59,221.13,696065.0,209.6653,210.1304,209.3616,209.8741,696065.0
2020-02-12 09:35:00,221.18,221.3,220.21,220.85,521875.0,209.9216,210.0355,209.0009,209.6084,521875.0
2020-02-12 09:40:00,220.83,221.72,220.78,221.33,333586.0,209.5894,210.4341,209.5419,210.0639,333586.0
2020-02-12 09:45:00,221.33,221.8,221.25,221.45,269296.0,210.0639,210.51,209.988,210.1778,269296.0
2020-02-12 09:50:00,221.45,221.58,221.0,221.49,383639.0,210.1778,210.3012,209.7507,210.2158,383639.0
2020-02-12 09:55:00,221.5,222.58,221.16,222.58,498556.0,210.2253,211.2503,209.9026,211.2503,498556.0
2020-02-12 10:00:00,222.54,222.86,222.13,222.27,314537.0,211.2123,211.5161,210.8232,210.9561,314537.0
2020-02-12 10:05:00,222.23,222.94,222.07,222.88,332068.0,210.9181,211.592,210.7663,211.535,332068.0
2020-02-12 10:10:00,222.91,223.86,222.87,223.71,436912.0,211.5635,212.4652,211.5255,212.3228,436912.0
2020-02-12 10:15:00,223.69,224.6,223.56,224.6,452655.0,212.3038,213.1675,212.1804,213.1675,452655.0
2020-02-12 10:20:00,224.6,224.74,224.0,224.3,439528.0,213.1675,213.3004,212.598,212.8828,439528.0
2020-02-12 10:25:00,224.29,224.38,223.87,223.95,198626.0,212.8733,212.9587,212.4746,212.5506,198626.0
2020-02-12 10:30:00,223.97,224.3,223.52,223.7,214421.0,212.5696,212.8828,212.1425,212.3133,214421.0
2020-02-12 10:35:00,223.7,224.98,223.7,224.9,368530.0,212.3133,213.5281,212.3133,213.4522,368530.0
2020-02-12 10:40:00,224.88,225.42,224.8,225.05,453858.0,213.4332,213.9458,213.3573,213.5946,453858.0
2020-02-12 10:45:00,225.06,225.27,224.84,224.92,172277.0,213.6041,213.8034,213.3953,213.4712,172277.0
2020-02-12 10:50:00,224.94,225.0,224.7,224.93,129083.0,213.4902,213.5471,213.2624,213.4807,129083.0
2020-02-12 10:55:00,224.94,225.16,224.22,224.56,196747.0,213.4902,213.699,212.8068,213.1295,196747.0
2020-02-12 11:00:00,224.59,224.88,224.23,224.75,159241.0,213.158,213.4332,212.8163,213.3099,159241.0
2020-02-12 11:05:00,224.81,224.98,224.61,224.79,100572.0,213.3668,213.5281,213.177,213.3478,100572.0
2020-02-12 11:10:00,224.79,224.86,224.31,224.52,132502.0,213.3478,213.4143,212.8923,213.0916,132502.0
2020-02-12 11:15:00,224.53,224.64,224.3,224.61,97965.0,213.1011,213.2055,212.8828,213.177,97965.0
2020-02-12 11:20:00,224.62,224.69,224.15,224.22,92242.0,213.1865,213.2529,212.7404,212.8068,92242.0
2020-02-12 11:25:00,224.22,224.27,223.95,224.13,90253.0,212.8068,212.8543,212.5506,212.7214,90253.0
2020-02-12 11:30:00,224.16,224.3,223.98,224.26,108312.0,212.7499,212.8828,212.579,212.8448,108312.0
2020-02-12 11:35:00,224.26,224.35,224.13,224.35,86834.0,212.8448,212.9302,212.7214,212.9302,86834.0
2020-02-12 11:40:00,224.33,224.39,223.98,224.04,118151.0,212.9112,212.9682,212.579,212.636,118151.0
2020-02-12 11:45:00,224.05,224.06,223.65,224.01,97378.0,212.6455,212.655,212.2658,212.6075,97378.0
2020-02-12 11:50:00,224.03,224.49,224.0,224.43,85320.0,212.6265,213.0631,212.598,213.0061,85320.0
2020-02-12 11:55:00,224.43,224.48,224.15,224.36,101581.0,213.0061,213.0536,212.7404,212.9397,101581.0
2020-02-12 12:00:00,224.37,224.54,224.15,224.15,83258.0,212.9492,213.1105,212.7404,212.7404,83258.0
2020-02-12 12:05:00,224.15,224.8,224.13,224.74,101695.0,212.7404,213.3573,212.7214,213.3004,101695.0
2020-02-12 12:10:00,224.7,224.71,223.88,224.08,122047.0,213.2624,213.2719,212.4841,212.674,122047.0
2020-02-12 12:15:00,224.11,224.37,224.07,224.27,79543.0,212.7024,212.9492,212.6645,212.8543,79543.0
2020-02-12 12:20:00,224.25,224.59,224.23,224.58,158337.0,212.8353,213.158,212.8163,213.1485,158337.0
2020-02-12 12:25:00,224.6,224.74,224.45,224.54,143184.0,213.1675,213.3004,213.0251,213.1105,143184.0
2020-02-12 12:30:00,224.55,224.94,224.54,224.92,108477.0,213.12,213.4902,213.1105,213.4712,108477.0
2020-02-12 12:35:00,224.94,225.04,224.79,224.87,134339.0,213.4902,213.5851,213.3478,213.4237,134339.0
2020-02-12 12:40:00,224.9,224.97,224.7,224.73,66758.0,213.4522,213.5187,213.2624,213.2909,66758.0
2020-02-12 12:45:00,224.76,224.91,224.75,224.86,56735.0,213.3193,213.4617,213.3099,213.4143,56735.0
2020-02-12 12:50:00,224.82,224.85,224.66,224.69,59399.0,213.3763,213.4048,213.2244,213.2529,59399.0
2020-02-12 12:55:00,224.7,224.77,224.41,224.63,67753.0,213.2624,213.3288,212.9872,213.196,67753.0
2020-02-12 13:00:00,224.63,224.95,224.6,224.94,86659.0,213.196,213.4997,213.1675,213.4902,86659.0
2020-02-12 13:05:00,224.92,225.0,224.82,224.99,126767.0,213.4712,213.5471,213.3763,213.5376,126767.0
2020-02-12 13:10:00,224.98,225.0,224.78,224.95,92948.0,213.5281,213.5471,213.3383,213.4997,92948.0
2020-02-12 13:15:00,224.96,225.08,224.93,224.97,115169.0,213.5092,213.6231,213.4807,213.5187,115169.0
2020-02-12 13:20:00,224.96,224.99,224.46,224.59,122126.0,213.5092,213.5376,213.0346,213.158,122126.0
2020-02-12 13:25:00,224.55,224.59,224.31,224.45,65162.0,213.12,213.158,212.8923,213.0251,65162.0
2020-02-12 13:30:00,224.42,224.95,224.42,224.95,92293.0,212.9967,213.4997,212.9967,213.4997,92293.0
2020-02-12 13:35:00,224.94,225.06,224.65,224.65,84772.0,213.4902,213.6041,213.2149,213.2149,84772.0
2020-02-12 13:40:00,224.65,224.81,224.53,224.53,100327.0,213.2149,213.3668,213.1011,213.1011,100327.0
2020-02-12 13:45:00,224.54,224.65,224.5,224.53,118973.0,213.1105,213.2149,213.0726,213.1011,118973.0
2020-02-12 13:50:00,224.53,224.8,224.51,224.7,75743.0,213.1011,213.3573,213.0821,213.2624,75743.0
2020-02-12 13:55:00,224.73,224.94,224.71,224.88,61617.0,213.2909,213.4902,213.2719,213.4332,61617.0
2020-02-12 14:00:00,224.89,224.9,224.73,224.76,42657.0,213.4427,213.4522,213.2909,213.3193,42657.0
2020-02-12 14:05:00,224.75,224.93,224.66,224.93,74218.0,213.3099,213.4807,213.2244,213.4807,74218.0
2020-02-12 14:10:00,224.93,224.98,224.66,224.66,84050.0,213.4807,213.5281,213.2244,213.2244,84050.0
2020-02-12 14:15:00,224.68,224.82,224.61,224.71,65679.0,213.2434,213.3763,213.177,213.2719,65679.0
2020-02-12 14:20:00,224.72,224.9,224.7,224.86,49016.0,213.2814,213.4522,213.2624,213.4143,49016.0
2020-02-12 14:25:00,224.87,225.02,224.7,224.76,91579.0,213.4237,213.5661,213.2624,213.3193,91579.0
2020-02-12 14:30:00,224.76,224.76,224.52,224.56,102473.0,213.3193,213.3193,213.0916,213.1295,102473.0
2020-02-12 14:35:00,224.56,224.74,224.49,224.6,90969.0,213.1295,213.3004,213.0631,213.1675,90969.0
2020-02-12 14:40:00,224.63,224.85,224.63,224.79,67543.0,213.196,213.4048,213.196,213.3478,67543.0
2020-02-12 14:45:00,224.78,224.88,224.74,224.84,59411.0,213.3383,213.4332,213.3004,213.3953,59411.0
2020-02-12 14:50:00,224.84,224.9,224.67,224.73,103411.0,213.3953,213.4522,213.2339,213.2909,103411.0
2020-02-12 14:55:00,224.74,224.82,224.51,224.75,99441.0,213.3004,213.3763,213.0821,213.3099,99441.0
2020-02-12 15:00:00,224.75,224.94,224.73,224.88,84577.0,213.3099,213.4902,213.2909,213.4332,84577.0
2020-02-12 15:05:00,224.88,224.93,224.69,224.75,78346.0,213.4332,213.4807,213.2529,213.3099,78346.0
2020-02-12 15:10:00,224.76,224.88,224.52,224.82,102393.0,213.3193,213.4332,213.0916,213.3763,102393.0
2020-02-12 15:15:00,224.81,224.83,224.61,224.76,77543.0,213.3668,213.3858,213.177,213.3193,77543.0
2020-02-12 15:20:00,224.76,224.87,224.65,224.82,67472.0,213.3193,213.4237,213.2149,213.3763,67472.0
2020-02-12 15:25:00,224.83,224.91,224.79,224.91,69462.0,213.3858,213.4617,213.3478,213.4617,69462.0
2020-02-12 15:30:00,224.9,224.99,224.8,224.99,144134.0,213.4522,213.5376,213.3573,213.5376,144134.0
2020-02-12 15:35:00,224.98,225.1,224.85,225.07,187143.0,213.5281,213.642,213.4048,213.6136,187143.0
2020-02-12 15:40:00,225.05,225.07,224.92,224.97,146052.0,213.5946,213.6136,213.4712,213.5187,146052.0
2020-02-12 15:45:00,224.96,225.48,224.96,225.26,303744.0,213.5092,214.0027,213.5092,213.7939,303744.0
2020-02-12 15:50:00,225.27,225.52,225.04,225.29,420900.0,213.8034,214.0407,213.5851,213.8224,420900.0
2020-02-12 15:55:00,225.15,225.28,224.33,224.44,697833.0,213.6895,213.8129,212.9112,213.0156,697833.0
2020-02-13 09:30:00,220.0,222.0,219.0,220.26,1699891.0,208.8016,210.6998,207.8525,209.0484,1699891.0
2020-02-13 09:35:00,220.26,221.34,219.12,219.22,923134.0,209.0484,210.0734,207.9664,208.0613,923134.0
2020-02-13 09:40:00,219.25,220.27,218.99,219.76,557303.0,208.0898,209.0579,207.843,208.5739,557303.0
2020-02-13 09:45:00,219.83,220.68,219.74,220.54,548606.0,208.6403,209.447,208.5549,209.3142,548606.0
2020-02-13 09:50:00,220.59,221.28,220.16,221.15,635878.0,209.3616,210.0165,208.9535,209.8931,635878.0
2020-02-13 09:55:00,221.24,222.61,221.0,221.21,712027.0,209.9785,211.2788,209.7507,209.95,712027.0
2020-02-13 10:00:00,221.27,221.43,220.17,220.56,439047.0,210.007,210.1588,208.963,209.3331,439047.0
2020-02-13 10:05:00,220.62,220.65,219.77,220.36,448872.0,209.3901,209.4186,208.5833,209.1433,448872.0
2020-02-13 10:10:00,220.38,220.59,220.1,220.52,260689.0,209.1623,209.3616,208.8965,209.2952,260689.0
2020-02-13 10:15:00,220.49,220.72,220.0,220.68,294830.0,209.2667,209.485,208.8016,209.447,294830.0
2020-02-13 10:20:00,220.68,220.73,219.54,219.65,403577.0,209.447,209.4945,208.3651,208.4695,403577.0
2020-02-13 10:25:00,219.62,220.0,219.59,219.75,191973.0,208.441,208.8016,208.4125,208.5644,191973.0
2020-02-13 10:30:00,219.74,220.69,219.66,220.63,338451.0,208.5549,209.4565,208.4789,209.3996,338451.0
2020-02-13 10:35:00,220.63,221.1,220.45,220.76,229354.0,209.3996,209.8456,209.2287,209.523,229354.0
2020-02-13 10:40:00,220.72,220.86,220.45,220.7,201326.0,209.485,209.6179,209.2287,209.466,201326.0
2020-02-13 10:45:00,220.63,220.72,220.28,220.41,162354.0,209.3996,209.485,209.0674,209.1908,162354.0
2020-02-13 10:50:00,220.38,220.96,219.96,220.56,241689.0,209.1623,209.7128,208.7637,209.3331,241689.0
2020-02-13 10:55:00,220.54,221.34,220.44,221.25,166547.0,209.3142,210.0734,209.2192,209.988,166547.0
2020-02-13 11:00:00,221.29,221.49,220.87,221.08,221509.0,210.026,210.2158,209.6274,209.8267,221509.0
2020-02-13 11:05:00,221.08,221.43,220.33,220.37,176525.0,209.8267,210.1588,209.1148,209.1528,176525.0
2020-02-13 11:10:00,220.43,221.17,220.38,220.76,101746.0,209.2097,209.9121,209.1623,209.523,101746.0
2020-02-13 11:15:00,220.71,221.09,220.55,221.01,89801.0,209.4755,209.8362,209.3236,209.7602,89801.0
2020-02-13 11:20:00,221.02,221.25,220.66,221.13,131348.0,209.7697,209.988,209.428,209.8741,131348.0
2020-02-13 11:25:00,221.15,221.77,220.9,221.75,242240.0,209.8931,210.4815,209.6558,210.4626,242240.0
2020-02-13 11:30:00,221.74,222.4,221.61,222.39,298520.0,210.4531,211.0795,210.3297,211.07,298520.0
2020-02-13 11:35:00,222.4,222.8,222.31,222.73,360571.0,211.0795,211.4591,210.9941,211.3927,360571.0
2020-02-13 11:40:00,222.71,222.9,222.07,222.2,334103.0,211.3737,211.554,210.7663,210.8897,334103.0
2020-02-13 11:45:00,222.16,222.88,221.85,222.58,200598.0,210.8517,211.535,210.5575,211.2503,200598.0
2020-02-13 11:50:00,222.57,222.75,222.26,222.26,149385.0,211.2408,211.4117,210.9466,210.9466,149385.0
2020-02-13 11:55:00,222.29,223.0,222.23,222.88,166439.0,210.9751,211.6489,210.9181,211.535,166439.0
2020-02-13 12:00:00,222.9,224.0,222.9,223.92,262514.0,211.554,212.598,211.554,212.5221,262514.0
2020-02-13 12:05:00,223.91,224.85,223.89,224.83,380646.0,212.5126,213.4048,212.4936,213.3858,380646.0
2020-02-13 12:10:00,224.84,224.89,224.05,224.38,337407.0,213.3953,213.4427,212.6455,212.9587,337407.0
2020-02-13 12:15:00,224.42,224.48,223.75,223.91,217107.0,212.9967,213.0536,212.3608,212.5126,217107.0
2020-02-13 12:20:00,223.87,225.0,223.86,224.31,336245.0,212.4746,213.5471,212.4652,212.8923,336245.0
2020-02-13 12:25:00,224.35,224.44,223.89,224.14,168556.0,212.9302,213.0156,212.4936,212.7309,168556.0
2020-02-13 12:30:00,224.1,224.11,223.28,223.54,220506.0,212.6929,212.7024,211.9147,212.1614,220506.0
2020-02-13 12:35:00,223.58,223.6,222.34,222.52,197675.0,212.1994,212.2184,211.0225,211.1934,197675.0
2020-02-13 12:40:00,222.52,222.91,222.46,222.91,191742.0,211.1934,211.5635,211.1364,211.5635,191742.0
2020-02-13 12:45:00,222.86,222.97,222.34,222.68,138691.0,211.5161,211.6205,211.0225,211.3452,138691.0
2020-02-13 12:50:00,222.7,222.79,222.11,222.77,154787.0,211.3642,211.4496,210.8042,211.4306,154787.0
2020-02-13 12:55:00,222.78,222.82,221.91,222.01,168096.0,211.4401,211.4781,210.6144,210.7093,168096.0
2020-02-13 13:00:00,222.02,222.69,221.99,222.23,137106.0,210.7188,211.3547,210.6903,210.9181,137106.0
2020-02-13 13:05:00,222.23,222.45,221.72,222.22,194130.0,210.9181,211.1269,210.4341,210.9086,194130.0
2020-02-13 13:10:00,222.16,222.18,221.62,221.98,131254.0,210.8517,210.8707,210.3392,210.6809,131254.0
2020-02-13 13:15:00,221.95,222.03,221.73,221.83,131947.0,210.6524,210.7283,210.4436,210.5385,131947.0
2020-02-13 13:20:00,221.85,221.95,221.55,221.61,118647.0,210.5575,210.6524,210.2727,210.3297,118647.0
2020-02-13 13:25:00,221.64,221.66,221.52,221.59,129718.0,210.3582,210.3771,210.2443,210.3107,129718.0
2020-02-13 13:30:00,221.56,221.79,221.43,221.77,112012.0,210.2822,210.5005,210.1588,210.4815,112012.0
2020-02-13 13:35:00,221.76,221.77,221.5,221.62,100134.0,210.4721,210.4815,210.2253,210.3392,100134.0
2020-02-13 13:40:00,221.62,222.2,221.62,222.11,140127.0,210.3392,210.8897,210.3392,210.8042,140127.0
2020-02-13 13:45:00,222.11,222.99,222.08,222.93,167946.0,210.8042,211.6394,210.7758,211.5825,167946.0
2020-02-13 13:50:00,222.93,223.1,222.3,222.43,213410.0,211.5825,211.7438,210.9846,211.1079,213410.0
2020-02-13 13:55:00,222.44,222.54,222.02,222.15,120431.0,211.1174,211.2123,210.7188,210.8422,120431.0
2020-02-13 14:00:00,222.16,222.59,221.92,222.43,185336.0,210.8517,211.2598,210.6239,211.1079,185336.0
2020-02-13 14:05:00,222.47,222.64,222.3,222.41,144253.0,211.1459,211.3073,210.9846,211.089,144253.0
2020-02-13 14:10:00,222.41,222.44,221.71,221.93,146686.0,211.089,211.1174,210.4246,210.6334,146686.0
2020-02-13 14:15:00,221.94,222.05,221.74,221.78,70994.0,210.6429,210.7473,210.4531,210.491,70994.0
2020-02-13 14:20:00,221.74,221.91,221.65,221.67,97537.0,210.4531,210.6144,210.3676,210.3866,97537.0
2020-02-13 14:25:00,221.69,221.85,221.43,221.78,126152.0,210.4056,210.5575,210.1588,210.491,126152.0
2020-02-13 14:30:00,221.78,221.83,221.56,221.65,109002.0,210.491,210.5385,210.2822,210.3676,109002.0
2020-02-13 14:35:00,221.63,221.69,221.12,221.27,96047.0,210.3487,210.4056,209.8646,210.007,96047.0
2020-02-13 14:40:00,221.27,221.29,220.8,221.07,187961.0,210.007,210.026,209.5609,209.8172,187961.0
2020-02-13 14:45:00,221.07,221.44,220.88,221.28,193320.0,209.8172,210.1683,209.6368,210.0165,193320.0
2020-02-13 14:50:00,221.29,221.49,221.2,221.42,71338.0,210.026,210.2158,209.9406,210.1494,71338.0
2020-02-13 14:55:00,221.35,221.5,221.2,221.23,70665.0,210.0829,210.2253,209.9406,209.969,70665.0
2020-02-13 15:00:00,221.24,221.44,220.62,220.73,95922.0,209.9785,210.1683,209.3901,209.4945,95922.0
2020-02-13 15:05:00,220.73,220.9,220.52,220.78,97719.0,209.4945,209.6558,209.2952,209.5419,97719.0
2020-02-13 15:10:00,220.77,220.88,220.5,220.52,87235.0,209.5324,209.6368,209.2762,209.2952,87235.0
2020-02-13 15:15:00,220.54,220.67,220.03,220.06,127453.0,209.3142,209.4375,208.8301,208.8586,127453.0
2020-02-13 15:20:00,220.06,220.45,219.88,220.28,163158.0,208.8586,209.2287,208.6877,209.0674,163158.0
2020-02-13 15:25:00,220.31,220.47,220.06,220.11,92183.0,209.0959,209.2477,208.8586,208.906,92183.0
2020-02-13 15:30:00,220.14,220.3,220.06,220.24,104836.0,208.9345,209.0864,208.8586,209.0294,104836.0
2020-02-13 15:35:00,220.23,220.34,220.08,220.1,118661.0,209.0199,209.1243,208.8776,208.8965,118661.0
2020-02-13 15:40:00,220.1,220.21,219.76,219.82,193823.0,208.8965,209.0009,208.5739,208.6308,193823.0
2020-02-13 15:45:00,219.81,220.2,219.77,220.05,133134.0,208.6213,208.9915,208.5833,208.8491,133134.0
2020-02-13 15:50:00,220.11,220.72,220.09,220.62,329414.0,208.906,209.485,208.8871,209.3901,329414.0
2020-02-13 15:55:00,220.61,220.66,219.93,220.34,661873.0,209.3806,209.428,208.7352,209.1243,661873.0
2020-02-14 09:30:00,221.1,221.64,219.51,219.84,715176.0,209.8456,210.3582,208.3366,208.6498,715176.0
2020-02-14 09:35:00,219.88,220.13,219.17,219.82,355407.0,208.6877,208.925,208.0139,208.6308,355407.0
2020-02-14 09:40:00,219.86,219.87,219.21,219.43,185489.0,208.6688,208.6783,208.0518,208.2607,185489.0
2020-02-14 09:45:00,219.39,220.0,219.21,219.49,197266.0,208.2227,208.8016,208.0518,208.3176,197266.0
2020-02-14 09:50:00,219.46,219.52,218.9,219.16,206768.0,208.2891,208.3461,207.7576,208.0044,206768.0
2020-02-14 09:55:00,219.15,219.9,219.05,219.87,156351.0,207.9949,208.7067,207.9,208.6783,156351.0
2020-02-14 10:00:00,219.87,220.19,219.53,219.55,230371.0,208.6783,208.982,208.3556,208.3745,230371.0
2020-02-14 10:05:00,219.5,219.5,219.02,219.41,136422.0,208.3271,208.3271,207.8715,208.2417,136422.0
2020-02-14 10:10:00,219.43,219.6,219.05,219.49,129274.0,208.2607,208.422,207.9,208.3176,129274.0
2020-02-14 10:15:00,219.45,219.96,219.44,219.91,136401.0,208.2796,208.7637,208.2701,208.7162,136401.0
2020-02-14 10:20:00,219.91,220.36,219.83,220.35,280325.0,208.7162,209.1433,208.6403,209.1338,280325.0
2020-02-14 10:25:00,220.33,220.55,220.0,220.12,142074.0,209.1148,209.3236,208.8016,208.9155,142074.0
2020-02-14 10:30:00,220.13,220.13,219.51,219.56,142453.0,208.925,208.925,208.3366,208.384,142453.0
2020-02-14 10:35:00,219.55,219.98,219.46,219.98,139489.0,208.3745,208.7827,208.2891,208.7827,139489.0
2020-02-14 10:40:00,219.98,220.05,219.74,219.84,114077.0,208.7827,208.8491,208.5549,208.6498,114077.0
2020-02-14 10:45:00,219.82,220.36,219.63,220.18,152466.0,208.6308,209.1433,208.4505,208.9725,152466.0
2020-02-14 10:50:00,220.2,220.61,220.2,220.39,105138.0,208.9915,209.3806,208.9915,209.1718,105138.0
2020-02-14 10:55:00,220.4,220.93,220.4,220.77,162355.0,209.1813,209.6843,209.1813,209.5324,162355.0
2020-02-14 11:00:00,220.79,220.88,220.58,220.59,100738.0,209.5514,209.6368,209.3521,209.3616,100738.0
2020-02-14 11:05:00,220.6,220.7,220.28,220.33,110476.0,209.3711,209.466,209.0674,209.1148,110476.0
2020-02-14 11:10:00,220.32,220.55,220.23,220.48,94247.0,209.1053,209.3236,209.0199,209.2572,94247.0
2020-02-14 11:15:00,220.48,220.9,220.47,220.73,145863.0,209.2572,209.6558,209.2477,209.4945,145863.0
2020-02-14 11:20:00,220.71,220.71,220.51,220.68,48990.0,209.4755,209.4755,209.2857,209.447,48990.0
2020-02-14 11:25:00,220.67,220.86,220.62,220.81,41481.0,209.4375,209.6179,209.3901,209.5704,41481.0
2020-02-14 11:30:00,220.83,220.9,220.5,220.56,60423.0,209.5894,209.6558,209.2762,209.3331,60423.0
2020-02-14 11:35:00,220.57,220.8,220.23,220.27,64178.0,209.3426,209.5609,209.0199,209.0579,64178.0
2020-02-14 11:40:00,220.25,220.36,219.8,219.8,109442.0,209.0389,209.1433,208.6118,208.6118,109442.0
2020-02-14 11:45:00,219.8,219.95,219.65,219.76,73543.0,208.6118,208.7542,208.4695,208.5739,73543.0
2020-02-14 11:50:00,219.76,220.0,219.64,219.95,73701.0,208.5739,208.8016,208.46,208.7542,73701.0
2020-02-14 11:55:00,219.95,220.21,219.91,219.94,74798.0,208.7542,209.0009,208.7162,208.7447,74798.0
2020-02-14 12:00:00,219.94,220.03,219.8,219.81,51711.0,208.7447,208.8301,208.6118,208.6213,51711.0
2020-02-14 12:05:00,219.81,219.96,219.73,219.87,58430.0,208.6213,208.7637,208.5454,208.6783,58430.0
2020-02-14 12:10:00,219.89,220.02,219.77,219.78,71130.0,208.6972,208.8206,208.5833,208.5928,71130.0
2020-02-14 12:15:00,219.77,219.85,219.45,219.55,73068.0,208.5833,208.6593,208.2796,208.3745,73068.0
2020-02-14 12:20:00,219.55,219.55,219.23,219.44,106719.0,208.3745,208.3745,208.0708,208.2701,106719.0
2020-02-14 12:25:00,219.44,219.8,219.39,219.66,79417.0,208.2701,208.6118,208.2227,208.4789,79417.0
2020-02-14 12:30:00,219.67,219.76,219.47,219.71,25446.0,208.4884,208.5739,208.2986,208.5264,25446.0
2020-02-14 12:35:00,219.7,219.76,219.56,219.68,19233.0,208.5169,208.5739,208.384,208.4979,19233.0
2020-02-14 12:40:00,219.65,219.72,219.45,219.52,24595.0,208.4695,208.5359,208.2796,208.3461,24595.0
2020-02-14 12:45:00,219.53,219.57,219.18,219.23,71918.0,208.3556,208.3935,208.0234,208.0708,71918.0
2020-02-14 12:50:00,219.24,219.25,218.87,218.92,130458.0,208.0803,208.0898,207.7292,207.7766,130458.0
2020-02-14 12:55:00,218.92,218.97,218.72,218.73,88249.0,207.7766,207.8241,207.5868,207.5963,88249.0
2020-02-14 13:00:00,218.74,218.97,218.66,218.94,73316.0,207.6058,207.8241,207.5298,207.7956,73316.0
2020-02-14 13:05:00,218.98,219.17,218.67,218.73,95243.0,207.8336,208.0139,207.5393,207.5963,95243.0
2020-02-14 13:10:00,218.73,218.99,218.7,218.93,42341.0,207.5963,207.843,207.5678,207.7861,42341.0
2020-02-14 13:15:00,218.94,219.0,218.81,218.81,37138.0,207.7956,207.8525,207.6722,207.6722,37138.0
2020-02-14 13:20:00,218.8,218.89,218.61,218.87,74477.0,207.6627,207.7481,207.4824,207.7292,74477.0
2020-02-14 13:25:00,218.87,218.95,218.78,218.79,30255.0,207.7292,207.8051,207.6437,207.6532,30255.0
2020-02-14 13:30:00,218.76,219.0,218.67,218.98,43406.0,207.6248,207.8525,207.5393,207.8336,43406.0
2020-02-14 13:35:00,219.0,219.28,219.0,219.13,52091.0,207.8525,208.1183,207.8525,207.9759,52091.0
2020-02-14 13:40:00,219.15,219.18,218.67,218.75,46990.0,207.9949,208.0234,207.5393,207.6153,46990.0
2020-02-14 13:45:00,218.74,218.94,218.48,218.69,72431.0,207.6058,207.7956,207.359,207.5583,72431.0
2020-02-14 13:50:00,218.75,218.89,218.53,218.54,32023.0,207.6153,207.7481,207.4065,207.416,32023.0
2020-02-14 13:55:00,218.54,218.55,218.3,218.33,81926.0,207.416,207.4254,207.1882,207.2166,81926.0
2020-02-14 14:00:00,218.3,218.75,218.25,218.75,63778.0,207.1882,207.6153,207.1407,207.6153,63778.0
2020-02-14 14:05:00,218.72,218.86,218.65,218.81,43219.0,207.5868,207.7197,207.5204,207.6722,43219.0
2020-02-14 14:10:00,218.81,218.83,218.51,218.54,42536.0,207.6722,207.6912,207.3875,207.416,42536.0
2020-02-14 14:15:00,218.52,218.57,218.23,218.51,66844.0,207.397,207.4444,207.1217,207.3875,66844.0
2020-02-14 14:20:00,218.5,218.94,218.5,218.8,33212.0,207.378,207.7956,207.378,207.6627,33212.0
2020-02-14 14:25:00,218.81,219.1,218.81,219.06,45158.0,207.6722,207.9474,207.6722,207.9095,45158.0
2020-02-14 14:30:00,219.06,219.27,218.8,219.23,45467.0,207.9095,208.1088,207.6627,208.0708,45467.0
2020-02-14 14:35:00,219.27,219.4,219.14,219.23,49743.0,208.1088,208.2322,207.9854,208.0708,49743.0
2020-02-14 14:40:00,219.24,219.29,219.12,219.26,34179.0,208.0803,208.1278,207.9664,208.0993,34179.0
2020-02-14 14:45:00,219.26,219.27,219.08,219.15,23197.0,208.0993,208.1088,207.9285,207.9949,23197.0
2020-02-14 14:50:00,219.13,219.37,219.11,219.24,42175.0,207.9759,208.2037,207.9569,208.0803,42175.0
2020-02-14 14:55:00,219.25,219.46,219.14,219.3,65555.0,208.0898,208.2891,207.9854,208.1373,65555.0
2020-02-14 15:00:00,219.33,219.37,219.16,219.18,38722.0,208.1657,208.2037,208.0044,208.0234,38722.0
2020-02-14 15:05:00,219.19,219.34,219.15,219.27,30588.0,208.0329,208.1752,207.9949,208.1088,30588.0
2020-02-14 15:10:00,219.28,219.4,219.07,219.09,47310.0,208.1183,208.2322,207.919,207.938,47310.0
2020-02-14 15:15:00,219.11,219.2,219.06,219.13,31964.0,207.9569,208.0424,207.9095,207.9759,31964.0
2020-02-14 15:20:00,219.13,219.3,219.12,219.3,45808.0,207.9759,208.1373,207.9664,208.1373,45808.0
2020-02-14 15:25:00,219.28,219.3,219.13,219.16,47969.0,208.1183,208.1373,207.9759,208.0044,47969.0
2020-02-14 15:30:00,219.14,219.3,219.11,219.25,67284.0,207.9854,208.1373,207.9569,208.0898,67284.0
2020-02-14 15:35:00,219.27,219.52,219.26,219.52,89908.0,208.1088,208.3461,208.0993,208.3461,89908.0
2020-02-14 15:40:00,219.5,219.55,219.4,219.41,68174.0,208.3271,208.3745,208.2322,208.2417,68174.0
2020-02-14 15:45:00,219.42,219.47,219.26,219.43,72607.0,208.2512,208.2986,208.0993,208.2607,72607.0
2020-02-14 15:50:00,219.4,219.55,219.17,219.52,139703.0,208.2322,208.3745,208.0139,208.3461,139703.0
2020-02-14 15:55:00,219.52,219.63,219.38,219.63,325917.0,208.3461,208.4505,208.2132,208.4505,325917.0
2020-02-18 09:30:00,218.6,219.63,217.8,218.95,764451.0,207.4729,208.4505,206.7136,207.8051,764451.0
2020-02-18 09:35:00,218.95,218.98,218.06,218.63,407440.0,207.8051,207.8336,206.9604,207.5014,407440.0
2020-02-18 09:40:00,218.63,219.08,218.32,218.58,235282.0,207.5014,207.9285,207.2072,207.4539,235282.0
2020-02-18 09:45:00,218.52,219.19,218.47,219.15,230079.0,207.397,208.0329,207.3495,207.9949,230079.0
2020-02-18 09:50:00,219.06,219.19,218.69,219.06,207056.0,207.9095,208.0329,207.5583,207.9095,207056.0
2020-02-18 09:55:00,219.05,219.12,218.54,218.95,204959.0,207.9,207.9664,207.416,207.8051,204959.0
2020-02-18 10:00:00,218.96,219.42,218.89,219.17,184736.0,207.8146,208.2512,207.7481,208.0139,184736.0
2020-02-18 10:05:00,219.16,219.66,219.01,219.28,185286.0,208.0044,208.4789,207.862,208.1183,185286.0
2020-02-18 10:10:00,219.3,219.74,219.26,219.7,180377.0,208.1373,208.5549,208.0993,208.5169,180377.0
2020-02-18 10:15:00,219.68,219.97,219.6,219.78,213484.0,208.4979,208.7732,208.422,208.5928,213484.0
2020-02-18 10:20:00,219.77,220.23,219.76,220.06,299200.0,208.5833,209.0199,208.5739,208.8586,299200.0
2020-02-18 10:25:00,220.03,220.07,219.21,219.31,200648.0,208.8301,208.8681,208.0518,208.1468,200648.0
2020-02-18 10:30:00,219.34,219.61,219.1,219.35,122892.0,208.1752,208.4315,207.9474,208.1847,122892.0
2020-02-18 10:35:00,219.34,219.53,219.11,219.51,95032.0,208.1752,208.3556,207.9569,208.3366,95032.0
2020-02-18 10:40:00,219.51,219.53,219.29,219.31,63656.0,208.3366,208.3556,208.1278,208.1468,63656.0
2020-02-18 10:45:00,219.31,219.5,219.3,219.47,63406.0,208.1468,208.3271,208.1373,208.2986,63406.0
2020-02-18 10:50:00,219.45,219.48,218.92,218.94,104254.0,208.2796,208.3081,207.7766,207.7956,104254.0
2020-02-18 10:55:00,218.95,219.04,218.45,218.51,135411.0,207.8051,207.8905,207.3305,207.3875,135411.0
2020-02-18 11:00:00,218.5,218.56,218.37,218.48,110917.0,207.378,207.4349,207.2546,207.359,110917.0
2020-02-18 11:05:00,218.49,218.56,218.26,218.4,113880.0,207.3685,207.4349,207.1502,207.2831,113880.0
2020-02-18 11:10:00,218.41,218.51,218.32,218.36,89533.0,207.2926,207.3875,207.2072,207.2451,89533.0
2020-02-18 11:15:00,218.38,218.61,218.15,218.16,96815.0,207.2641,207.4824,207.0458,207.0553,96815.0
2020-02-18 11:20:00,218.15,218.33,217.78,217.93,177029.0,207.0458,207.2166,206.6946,206.837,177029.0
2020-02-18 11:25:00,217.9,217.93,217.51,217.64,130266.0,206.8085,206.837,206.4384,206.5618,130266.0
2020-02-18 11:30:00,217.61,218.12,217.61,217.95,96991.0,206.5333,207.0173,206.5333,206.856,96991.0
2020-02-18 11:35:00,217.95,218.1,217.7,217.77,99152.0,206.856,206.9984,206.6187,206.6851,99152.0
2020-02-18 11:40:00,217.75,217.97,217.65,217.95,127622.0,206.6662,206.875,206.5713,206.856,127622.0
2020-02-18 11:45:00,217.93,218.2,217.88,218.18,76186.0,206.837,207.0933,206.7895,207.0743,76186.0
2020-02-18 11:50:00,218.18,218.37,218.16,218.31,72784.0,207.0743,207.2546,207.0553,207.1977,72784.0
2020-02-18 11:55:00,218.29,218.31,217.89,217.95,134700.0,207.1787,207.1977,206.799,206.856,134700.0
2020-02-18 12:00:00,217.94,218.27,217.83,218.22,93516.0,206.8465,207.1597,206.7421,207.1122,93516.0
2020-02-18 12:05:00,218.18,218.48,218.12,218.43,138980.0,207.0743,207.359,207.0173,207.3116,138980.0
2020-02-18 12:10:00,218.43,218.72,218.4,218.66,91928.0,207.3116,207.5868,207.2831,207.5298,91928.0
2020-02-18 12:15:00,218.64,218.78,218.55,218.64,40874.0,207.5109,207.6437,207.4254,207.5109,40874.0
2020-02-18 12:20:00,218.65,218.75,218.39,218.4,72298.0,207.5204,207.6153,207.2736,207.2831,72298.0
2020-02-18 12:25:00,218.44,218.77,218.38,218.74,52857.0,207.321,207.6342,207.2641,207.6058,52857.0
2020-02-18 12:30:00,218.75,218.98,218.73,218.93,38515.0,207.6153,207.8336,207.5963,207.7861,38515.0
2020-02-18 12:35:00,218.91,218.95,218.82,218.92,30237.0,207.7671,207.8051,207.6817,207.7766,30237.0
2020-02-18 12:40:00,218.93,218.96,218.69,218.69,36287.0,207.7861,207.8146,207.5583,207.5583,36287.0
2020-02-18 12:45:00,218.71,218.88,218.62,218.88,46126.0,207.5773,207.7386,207.4919,207.7386,46126.0
2020-02-18 12:50:00,218.84,218.92,218.76,218.84,22288.0,207.7007,207.7766,207.6248,207.7007,22288.0
2020-02-18 12:55:00,218.83,219.03,218.8,218.87,54344.0,207.6912,207.881,207.6627,207.7292,54344.0
2020-02-18 13:00:00,218.87,219.2,218.85,219.08,61492.0,207.7292,208.0424,207.7102,207.9285,61492.0
2020-02-18 13:05:00,219.09,219.21,219.05,219.19,26537.0,207.938,208.0518,207.9,208.0329,26537.0
2020-02-18 13:10:00,219.18,219.18,218.97,219.05,47457.0,208.0234,208.0234,207.8241,207.9,47457.0
2020-02-18 13:15:00,219.05,219.19,219.04,219.06,32612.0,207.9,208.0329,207.8905,207.9095,32612.0
2020-02-18 13:20:00,219.06,219.35,219.05,219.32,49855.0,207.9095,208.1847,207.9,208.1563,49855.0
2020-02-18 13:25:00,219.33,219.4,219.18,219.19,64415.0,208.1657,208.2322,208.0234,208.0329,64415.0
2020-02-18 13:30:00,219.2,219.38,219.16,219.16,45120.0,208.0424,208.2132,208.0044,208.0044,45120.0
2020-02-18 13:35:00,219.16,219.18,219.07,219.09,31208.0,208.0044,208.0234,207.919,207.938,31208.0
2020-02-18 13:40:00,219.09,219.28,219.07,219.2,30318.0,207.938,208.1183,207.919,208.0424,30318.0
2020-02-18 13:45:00,219.21,219.33,219.17,219.2,29363.0,208.0518,208.1657,208.0139,208.0424,29363.0
2020-02-18 13:50:00,219.21,219.29,218.92,218.97,43160.0,208.0518,208.1278,207.7766,207.8241,43160.0
2020-02-18 13:55:00,218.97,219.05,218.9,219.03,62524.0,207.8241,207.9,207.7576,207.881,62524.0
2020-02-18 14:00:00,219.03,219.26,218.97,219.24,39406.0,207.881,208.0993,207.8241,208.0803,39406.0
2020-02-18 14:05:00,219.23,219.47,219.2,219.29,64676.0,208.0708,208.2986,208.0424,208.1278,64676.0
2020-02-18 14:10:00,219.3,219.45,219.23,219.4,31116.0,208.1373,208.2796,208.0708,208.2322,31116.0
2020-02-18 14:15:00,219.4,219.68,219.39,219.68,86584.0,208.2322,208.4979,208.2227,208.4979,86584.0
2020-02-18 14:20:00,219.68,219.77,219.56,219.75,60638.0,208.4979,208.5833,208.384,208.5644,60638.0
2020-02-18 14:25:00,219.75,219.9,219.66,219.9,101117.0,208.5644,208.7067,208.4789,208.7067,101117.0
2020-02-18 14:30:00,219.89,220.05,219.78,219.97,190887.0,208.6972,208.8491,208.5928,208.7732,190887.0
2020-02-18 14:35:00,219.99,220.06,219.82,219.97,70055.0,208.7921,208.8586,208.6308,208.7732,70055.0
2020-02-18 14:40:00,219.98,220.17,219.85,220.06,101637.0,208.7827,208.963,208.6593,208.8586,101637.0
2020-02-18 14:45:00,220.04,220.05,219.88,219.91,73138.0,208.8396,208.8491,208.6877,208.7162,73138.0
2020-02-18 14:50:00,219.9,220.03,219.9,219.97,36054.0,208.7067,208.8301,208.7067,208.7732,36054.0
2020-02-18 14:55:00,219.96,220.14,219.93,219.97,66184.0,208.7637,208.9345,208.7352,208.7732,66184.0
2020-02-18 15:00:00,220.0,220.2,219.96,220.16,104178.0,208.8016,208.9915,208.7637,208.9535,104178.0
2020-02-18 15:05:00,220.14,220.16,219.91,219.97,73245.0,208.9345,208.9535,208.7162,208.7732,73245.0
2020-02-18 15:10:00,219.98,220.6,219.97,220.43,174931.0,208.7827,209.3711,208.7732,209.2097,174931.0
2020-02-18 15:15:00,220.39,220.51,220.18,220.24,68751.0,209.1718,209.2857,208.9725,209.0294,68751.0
2020-02-18 15:20:00,220.23,220.31,220.07,220.18,61905.0,209.0199,209.0959,208.8681,208.9725,61905.0
2020-02-18 15:25:00,220.19,220.34,220.01,220.16,61273.0,208.982,209.1243,208.8111,208.9535,61273.0
2020-02-18 15:30:00,220.16,220.37,220.1,220.37,67761.0,208.9535,209.1528,208.8965,209.1528,67761.0
2020-02-18 15:35:00,220.36,220.64,220.35,220.43,86415.0,209.1433,209.4091,209.1338,209.2097,86415.0
2020-02-18 15:40:00,220.41,220.77,220.4,220.75,134279.0,209.1908,209.5324,209.1813,209.5135,134279.0
2020-02-18 15:45:00,220.75,220.85,220.33,220.39,145684.0,209.5135,209.6084,209.1148,209.1718,145684.0
2020-02-18 15:50:00,220.38,220.39,219.97,220.15,190627.0,209.1623,209.1718,208.7732,208.944,190627.0
2020-02-18 15:55:00,220.16,220.53,220.05,220.48,320946.0,208.9535,209.3047,208.8491,209.2572,320946.0
2020-02-19 09:30:00,221.52,221.83,220.75,221.4,622779.0,210.2443,210.5385,209.5135,210.1304,622779.0
2020-02-19 09:35:00,221.34,222.85,221.19,222.77,359071.0,210.0734,211.5066,209.9311,211.4306,359071.0
2020-02-19 09:40:00,222.76,223.25,222.25,222.4,360786.0,211.4211,211.8862,210.9371,211.0795,360786.0
2020-02-19 09:45:00,222.42,222.98,222.42,222.81,175225.0,211.0985,211.63,211.0985,211.4686,175225.0
2020-02-19 09:50:00,222.82,223.09,222.71,222.85,117648.0,211.4781,211.7344,211.3737,211.5066,117648.0
2020-02-19 09:55:00,222.84,222.99,222.35,222.75,139824.0,211.4971,211.6394,211.032,211.4117,139824.0
2020-02-19 10:00:00,222.73,222.86,222.34,222.53,105659.0,211.3927,211.5161,211.0225,211.2029,105659.0
2020-02-19 10:05:00,222.53,222.55,222.05,222.26,111678.0,211.2029,211.2218,210.7473,210.9466,111678.0
2020-02-19 10:10:00,222.28,222.28,221.69,221.9,118396.0,210.9656,210.9656,210.4056,210.6049,118396.0
2020-02-19 10:15:00,221.9,222.3,221.71,222.09,95531.0,210.6049,210.9846,210.4246,210.7853,95531.0
2020-02-19 10:20:00,222.08,222.43,222.06,222.43,82162.0,210.7758,211.1079,210.7568,211.1079,82162.0
2020-02-19 10:25:00,222.42,222.5,221.81,221.96,101453.0,211.0985,211.1744,210.5195,210.6619,101453.0
2020-02-19 10:30:00,221.96,222.06,221.81,221.84,91136.0,210.6619,210.7568,210.5195,210.548,91136.0
2020-02-19 10:35:00,221.85,222.0,221.65,221.87,114811.0,210.5575,210.6998,210.3676,210.5765,114811.0
2020-02-19 10:40:00,221.9,221.92,221.52,221.87,89147.0,210.6049,210.6239,210.2443,210.5765,89147.0
2020-02-19 10:45:00,221.87,221.9,221.58,221.76,84224.0,210.5765,210.6049,210.3012,210.4721,84224.0
2020-02-19 10:50:00,221.75,222.0,221.64,221.93,66037.0,210.4626,210.6998,210.3582,210.6334,66037.0
2020-02-19 10:55:00,221.94,221.97,221.73,221.9,51846.0,210.6429,210.6714,210.4436,210.6049,51846.0
2020-02-19 11:00:00,221.89,222.0,221.87,221.92,101758.0,210.5954,210.6998,210.5765,210.6239,101758.0
2020-02-19 11:05:00,221.92,222.0,221.87,221.95,88158.0,210.6239,210.6998,210.5765,210.6524,88158.0
2020-02-19 11:10:00,221.94,222.0,221.86,221.95,84560.0,210.6429,210.6998,210.567,210.6524,84560.0
2020-02-19 11:15:00,221.93,221.97,221.63,221.85,73738.0,210.6334,210.6714,210.3487,210.5575,73738.0
2020-02-19 11:20:00,221.86,222.0,221.8,221.93,70500.0,210.567,210.6998,210.51,210.6334,70500.0
2020-02-19 11:25:00,221.92,222.01,221.73,221.94,158931.0,210.6239,210.7093,210.4436,210.6429,158931.0
2020-02-19 11:30:00,221.94,222.0,221.84,221.91,132837.0,210.6429,210.6998,210.548,210.6144,132837.0
2020-02-19 11:35:00,221.93,222.11,221.84,222.08,113503.0,210.6334,210.8042,210.548,210.7758,113503.0
2020-02-19 11:40:00,222.08,222.15,221.67,221.73,82591.0,210.7758,210.8422,210.3866,210.4436,82591.0
2020-02-19 11:45:00,221.74,221.87,221.62,221.75,65373.0,210.4531,210.5765,210.3392,210.4626,65373.0
2020-02-19 11:50:00,221.75,221.94,221.72,221.91,46807.0,210.4626,210.6429,210.4341,210.6144,46807.0
2020-02-19 11:55:00,221.93,221.99,221.84,221.89,60975.0,210.6334,210.6903,210.548,210.5954,60975.0
2020-02-19 12:00:00,221.88,221.91,221.79,221.81,59657.0,210.5859,210.6144,210.5005,210.5195,59657.0
2020-02-19 12:05:00,221.82,221.9,221.8,221.81,62824.0,210.529,210.6049,210.51,210.5195,62824.0
2020-02-19 12:10:00,221.82,222.12,221.81,222.12,70796.0,210.529,210.8137,210.5195,210.8137,70796.0
2020-02-19 12:15:00,222.12,222.25,222.1,222.25,70195.0,210.8137,210.9371,210.7947,210.9371,70195.0
2020-02-19 12:20:00,222.24,222.3,222.05,222.26,47072.0,210.9276,210.9846,210.7473,210.9466,47072.0
2020-02-19 12:25:00,222.27,222.57,222.22,222.55,85881.0,210.9561,211.2408,210.9086,211.2218,85881.0
2020-02-19 12:30:00,222.56,222.77,222.51,222.73,100167.0,211.2313,211.4306,211.1839,211.3927,100167.0
2020-02-19 12:35:00,222.76,222.8,222.51,222.77,74176.0,211.4211,211.4591,211.1839,211.4306,74176.0
2020-02-19 12:40:00,222.77,223.0,222.77,222.96,88518.0,211.4306,211.6489,211.4306,211.611,88518.0
2020-02-19 12:45:00,222.97,223.35,222.96,223.32,193476.0,211.6205,211.9811,211.611,211.9526,193476.0
2020-02-19 12:50:00,223.34,223.46,223.11,223.24,126104.0,211.9716,212.0855,211.7533,211.8767,126104.0
2020-02-19 12:55:00,223.24,223.56,223.21,223.49,97935.0,211.8767,212.1804,211.8482,212.114,97935.0
2020-02-19 13:00:00,223.49,223.49,223.01,223.08,84832.0,212.114,212.114,211.6584,211.7249,84832.0
2020-02-19 13:05:00,223.05,223.1,222.79,222.84,82394.0,211.6964,211.7438,211.4496,211.4971,82394.0
2020-02-19 13:10:00,222.85,222.91,222.67,222.74,37705.0,211.5066,211.5635,211.3357,211.4022,37705.0
2020-02-19 13:15:00,222.76,222.95,222.76,222.85,35731.0,211.4211,211.6015,211.4211,211.5066,35731.0
2020-02-19 13:20:00,222.84,222.88,222.66,222.76,28216.0,211.4971,211.535,211.3262,211.4211,28216.0
2020-02-19 13:25:00,222.73,222.98,222.7,222.96,39593.0,211.3927,211.63,211.3642,211.611,39593.0
2020-02-19 13:30:00,222.97,223.0,222.96,222.99,76623.0,211.6205,211.6489,211.611,211.6394,76623.0
2020-02-19 13:35:00,223.0,223.21,222.98,223.05,50108.0,211.6489,211.8482,211.63,211.6964,50108.0
2020-02-19 13:40:00,223.04,223.25,223.0,223.19,46030.0,211.6869,211.8862,211.6489,211.8293,46030.0
2020-02-19 13:45:00,223.21,223.29,223.05,223.07,35812.0,211.8482,211.9242,211.6964,211.7154,35812.0
2020-02-19 13:50:00,223.06,223.17,223.0,223.15,48359.0,211.7059,211.8103,211.6489,211.7913,48359.0
2020-02-19 13:55:00,223.15,223.17,223.04,223.07,42573.0,211.7913,211.8103,211.6869,211.7154,42573.0
2020-02-19 14:00:00,223.05,223.11,223.0,223.07,111437.0,211.6964,211.7533,211.6489,211.7154,111437.0
2020-02-19 14:05:00,223.06,223.16,223.0,223.15,55822.0,211.7059,211.8008,211.6489,211.7913,55822.0
2020-02-19 14:10:00,223.16,223.17,222.84,222.86,56542.0,211.8008,211.8103,211.4971,211.5161,56542.0
2020-02-19 14:15:00,222.84,223.01,222.72,222.81,89088.0,211.4971,211.6584,211.3832,211.4686,89088.0
2020-02-19 14:20:00,222.82,222.86,222.71,222.85,27353.0,211.4781,211.5161,211.3737,211.5066,27353.0
2020-02-19 14:25:00,222.85,223.03,222.84,222.99,42063.0,211.5066,211.6774,211.4971,211.6394,42063.0
2020-02-19 14:30:00,222.98,223.05,222.91,223.03,42782.0,211.63,211.6964,211.5635,211.6774,42782.0
2020-02-19 14:35:00,223.03,223.16,223.01,223.09,55193.0,211.6774,211.8008,211.6584,211.7344,55193.0
2020-02-19 14:40:00,223.08,223.16,223.0,223.07,68343.0,211.7249,211.8008,211.6489,211.7154,68343.0
2020-02-19 14:45:00,223.07,223.09,222.82,222.91,161101.0,211.7154,211.7344,211.4781,211.5635,161101.0
2020-02-19 14:50:00,222.92,223.01,222.86,222.91,42878.0,211.573,211.6584,211.5161,211.5635,42878.0
2020-02-19 14:55:00,222.9,223.0,222.86,222.96,73249.0,211.554,211.6489,211.5161,211.611,73249.0
2020-02-19 15:00:00,222.97,223.38,222.93,223.37,129927.0,211.6205,212.0096,211.5825,212.0001,129927.0
2020-02-19 15:05:00,223.36,223.4,223.16,223.2,112467.0,211.9906,212.0286,211.8008,211.8388,112467.0
2020-02-19 15:10:00,223.2,223.24,222.67,222.8,111395.0,211.8388,211.8767,211.3357,211.4591,111395.0
2020-02-19 15:15:00,222.81,223.02,222.74,222.99,95526.0,211.4686,211.6679,211.4022,211.6394,95526.0
2020-02-19 15:20:00,223.0,223.03,222.87,222.99,55182.0,211.6489,211.6774,211.5255,211.6394,55182.0
2020-02-19 15:25:00,222.99,223.01,222.86,222.9,51998.0,211.6394,211.6584,211.5161,211.554,51998.0
2020-02-19 15:30:00,222.91,222.98,222.81,222.85,50630.0,211.5635,211.63,211.4686,211.5066,50630.0
2020-02-19 15:35:00,222.85,222.87,222.55,222.56,99157.0,211.5066,211.5255,211.2218,211.2313,99157.0
2020-02-19 15:40:00,222.54,222.59,222.26,222.36,113997.0,211.2123,211.2598,210.9466,211.0415,113997.0
2020-02-19 15:45:00,222.35,222.55,222.25,222.28,119555.0,211.032,211.2218,210.9371,210.9656,119555.0
2020-02-19 15:50:00,222.29,222.34,222.11,222.2,174557.0,210.9751,211.0225,210.8042,210.8897,174557.0
2020-02-19 15:55:00,222.18,222.23,222.01,222.12,338440.0,210.8707,210.9181,210.7093,210.8137,338440.0
2020-02-20 09:30:00,222.5,222.5,221.13,221.47,438474.0,211.1744,211.1744,209.8741,210.1968,438474.0
2020-02-20 09:35:00,221.47,221.86,220.52,220.81,279542.0,210.1968,210.567,209.2952,209.5704,279542.0
2020-02-20 09:40:00,220.8,220.86,220.2,220.29,276831.0,209.5609,209.6179,208.9915,209.0769,276831.0
2020-02-20 09:45:00,220.26,220.65,220.09,220.51,198760.0,209.0484,209.4186,208.8871,209.2857,198760.0
2020-02-20 09:50:00,220.53,221.45,220.53,221.33,201705.0,209.3047,210.1778,209.3047,210.0639,201705.0
2020-02-20 09:55:00,221.34,221.74,221.3,221.66,135328.0,210.0734,210.4531,210.0355,210.3771,135328.0
2020-02-20 10:00:00,221.67,221.75,220.75,221.01,188244.0,210.3866,210.4626,209.5135,209.7602,188244.0
2020-02-20 10:05:00,221.0,221.3,220.77,220.84,124244.0,209.7507,210.0355,209.5324,209.5989,124244.0
2020-02-20 10:10:00,220.83,221.11,220.73,220.99,91085.0,209.5894,209.8551,209.4945,209.7412,91085.0
2020-02-20 10:15:00,221.01,221.01,220.4,220.5,133556.0,209.7602,209.7602,209.1813,209.2762,133556.0
2020-02-20 10:20:00,220.52,220.57,220.11,220.13,107609.0,209.2952,209.3426,208.906,208.925,107609.0
2020-02-20 10:25:00,220.13,220.45,220.1,220.29,71853.0,208.925,209.2287,208.8965,209.0769,71853.0
2020-02-20 10:30:00,220.29,220.39,219.91,219.95,165307.0,209.0769,209.1718,208.7162,208.7542,165307.0
2020-02-20 10:35:00,219.95,220.04,219.8,219.98,150531.0,208.7542,208.8396,208.6118,208.7827,150531.0
2020-02-20 10:40:00,219.98,220.12,219.69,219.78,99607.0,208.7827,208.9155,208.5074,208.5928,99607.0
2020-02-20 10:45:00,219.78,220.07,219.65,219.98,169673.0,208.5928,208.8681,208.4695,208.7827,169673.0
2020-02-20 10:50:00,219.98,220.09,219.68,219.75,85875.0,208.7827,208.8871,208.4979,208.5644,85875.0
2020-02-20 10:55:00,219.75,220.16,219.74,220.03,69139.0,208.5644,208.9535,208.5549,208.8301,69139.0
2020-02-20 11:00:00,220.01,220.02,219.54,219.54,93553.0,208.8111,208.8206,208.3651,208.3651,93553.0
2020-02-20 11:05:00,219.54,219.6,219.11,219.19,169702.0,208.3651,208.422,207.9569,208.0329,169702.0
2020-02-20 11:10:00,219.19,219.19,218.07,218.1,287109.0,208.0329,208.0329,206.9699,206.9984,287109.0
2020-02-20 11:15:00,218.09,218.39,217.33,218.27,349388.0,206.9889,207.2736,206.2675,207.1597,349388.0
2020-02-20 11:20:00,218.25,218.61,218.06,218.12,155830.0,207.1407,207.4824,206.9604,207.0173,155830.0
2020-02-20 11:25:00,218.03,218.08,217.13,217.14,267280.0,206.9319,206.9794,206.0777,206.0872,267280.0
2020-02-20 11:30:00,217.16,217.17,214.22,215.12,769117.0,206.1062,206.1157,203.3158,204.17,769117.0
2020-02-20 11:35:00,215.06,216.44,214.62,216.24,298170.0,204.1131,205.4228,203.6955,205.233,298170.0
2020-02-20 11:40:00,216.25,216.88,215.96,216.65,211995.0,205.2425,205.8405,204.9673,205.6222,211995.0
2020-02-20 11:45:00,216.68,216.81,215.68,215.86,251359.0,205.6506,205.774,204.7015,204.8724,251359.0
2020-02-20 11:50:00,215.85,217.12,215.75,217.09,166857.0,204.8629,206.0682,204.768,206.0398,166857.0
2020-02-20 11:55:00,217.07,217.35,216.52,216.56,123329.0,206.0208,206.2865,205.4988,205.5367,123329.0
2020-02-20 12:00:00,216.51,216.62,215.93,216.03,127763.0,205.4893,205.5937,204.9388,205.0337,127763.0
2020-02-20 12:05:00,216.03,216.38,215.65,215.66,122064.0,205.0337,205.3659,204.6731,204.6826,122064.0
2020-02-20 12:10:00,215.71,217.0,215.7,216.75,108413.0,204.73,205.9543,204.7205,205.7171,108413.0
2020-02-20 12:15:00,216.72,216.97,216.39,216.69,77418.0,205.6886,205.9259,205.3754,205.6601,77418.0
2020-02-20 12:20:00,216.71,216.74,216.45,216.66,91518.0,205.6791,205.7076,205.4323,205.6316,91518.0
2020-02-20 12:25:00,216.61,216.82,216.42,216.63,105350.0,205.5842,205.7835,205.4039,205.6032,105350.0
2020-02-20 12:30:00,216.66,216.87,216.39,216.8,67939.0,205.6316,205.831,205.3754,205.7645,67939.0
2020-02-20 12:35:00,216.79,216.84,216.46,216.59,51782.0,205.755,205.8025,205.4418,205.5652,51782.0
2020-02-20 12:40:00,216.59,216.83,216.4,216.45,95186.0,205.5652,205.793,205.3849,205.4323,95186.0
2020-02-20 12:45:00,216.52,216.57,216.05,216.12,114687.0,205.4988,205.5462,205.0527,205.1191,114687.0
2020-02-20 12:50:00,216.11,216.37,215.97,216.29,78004.0,205.1096,205.3564,204.9768,205.2805,78004.0
2020-02-20 12:55:00,216.27,217.1,216.25,216.98,89211.0,205.2615,206.0493,205.2425,205.9354,89211.0
2020-02-20 13:00:00,216.96,216.98,216.71,216.91,136727.0,205.9164,205.9354,205.6791,205.8689,136727.0
2020-02-20 13:05:00,216.87,217.36,216.8,217.29,138973.0,205.831,206.296,205.7645,206.2296,138973.0
2020-02-20 13:10:00,217.31,217.92,217.26,217.82,159171.0,206.2486,206.8275,206.2011,206.7326,159171.0
2020-02-20 13:15:00,217.84,218.04,217.61,217.82,256601.0,206.7516,206.9414,206.5333,206.7326,256601.0
2020-02-20 13:20:00,217.85,218.09,217.57,218.0,135301.0,206.7611,206.9889,206.4953,206.9034,135301.0
2020-02-20 13:25:00,217.96,218.05,217.8,217.96,110198.0,206.8655,206.9509,206.7136,206.8655,110198.0
2020-02-20 13:30:00,217.95,218.09,217.71,218.06,80077.0,206.856,206.9889,206.6282,206.9604,80077.0
2020-02-20 13:35:00,218.05,218.06,217.35,217.52,80281.0,206.9509,206.9604,206.2865,206.4479,80281.0
2020-02-20 13:40:00,217.56,217.66,217.11,217.25,46159.0,206.4858,206.5807,206.0587,206.1916,46159.0
2020-02-20 13:45:00,217.23,217.54,217.1,217.34,38042.0,206.1726,206.4669,206.0493,206.277,38042.0
2020-02-20 13:50:00,217.31,217.46,217.23,217.28,36069.0,206.2486,206.3909,206.1726,206.2201,36069.0
2020-02-20 13:55:00,217.33,217.84,217.24,217.83,100079.0,206.2675,206.7516,206.1821,206.7421,100079.0
2020-02-20 14:00:00,217.85,218.2,217.75,218.13,96432.0,206.7611,207.0933,206.6662,207.0268,96432.0
2020-02-20 14:05:00,218.12,218.43,218.06,218.22,92677.0,207.0173,207.3116,206.9604,207.1122,92677.0
2020-02-20 14:10:00,218.25,218.51,218.0,218.21,106636.0,207.1407,207.3875,206.9034,207.1028,106636.0
2020-02-20 14:15:00,218.22,218.3,217.84,217.92,57373.0,207.1122,207.1882,206.7516,206.8275,57373.0
2020-02-20 14:20:00,217.92,218.23,217.91,218.19,39607.0,206.8275,207.1217,206.818,207.0838,39607.0
2020-02-20 14:25:00,218.16,218.17,217.83,217.94,121611.0,207.0553,207.0648,206.7421,206.8465,121611.0
2020-02-20 14:30:00,217.97,218.45,217.85,218.36,57834.0,206.875,207.3305,206.7611,207.2451,57834.0
2020-02-20 14:35:00,218.32,218.5,218.19,218.46,58038.0,207.2072,207.378,207.0838,207.34,58038.0
2020-02-20 14:40:00,218.49,218.62,218.32,218.56,92937.0,207.3685,207.4919,207.2072,207.4349,92937.0
2020-02-20 14:45:00,218.57,218.74,218.44,218.7,81254.0,207.4444,207.6058,207.321,207.5678,81254.0
2020-02-20 14:50:00,218.7,218.75,218.17,218.4,106698.0,207.5678,207.6153,207.0648,207.2831,106698.0
2020-02-20 14:55:00,218.38,218.65,218.37,218.48,45430.0,207.2641,207.5204,207.2546,207.359,45430.0
2020-02-20 15:00:00,218.5,218.55,218.31,218.33,43669.0,207.378,207.4254,207.1977,207.2166,43669.0
2020-02-20 15:05:00,218.35,218.5,218.11,218.25,45853.0,207.2356,207.378,207.0078,207.1407,45853.0
2020-02-20 15:10:00,218.25,218.29,217.94,218.05,106571.0,207.1407,207.1787,206.8465,206.9509,106571.0
2020-02-20 15:15:00,218.02,218.25,217.91,218.25,58612.0,206.9224,207.1407,206.818,207.1407,58612.0
2020-02-20 15:20:00,218.25,218.32,218.03,218.11,65799.0,207.1407,207.2072,206.9319,207.0078,65799.0
2020-02-20 15:25:00,218.1,218.17,218.02,218.05,47705.0,206.9984,207.0648,206.9224,206.9509,47705.0
2020-02-20 15:30:00,218.05,218.48,218.02,218.34,76537.0,206.9509,207.359,206.9224,207.2261,76537.0
2020-02-20 15:35:00,218.35,218.59,218.24,218.44,86939.0,207.2356,207.4634,207.1312,207.321,86939.0
2020-02-20 15:40:00,218.45,218.59,218.33,218.34,92817.0,207.3305,207.4634,207.2166,207.2261,92817.0
2020-02-20 15:45:00,218.35,218.44,217.88,217.91,121710.0,207.2356,207.321,206.7895,206.818,121710.0
2020-02-20 15:50:00,217.92,218.21,217.82,218.2,165695.0,206.8275,207.1028,206.7326,207.0933,165695.0
2020-02-20 15:55:00,218.16,218.23,217.95,218.01,395770.0,207.0553,207.1217,206.856,206.9129,395770.0
2020-02-21 09:30:00,217.54,217.6,216.65,216.84,489502.0,206.4669,206.5238,205.6222,205.8025,489502.0
2020-02-21 09:35:00,216.84,216.84,215.16,215.23,388140.0,205.8025,205.8025,204.208,204.2744,388140.0
2020-02-21 09:40:00,215.24,215.57,215.05,215.46,358790.0,204.2839,204.5971,204.1036,204.4927,358790.0
2020-02-21 09:45:00,215.42,215.45,212.8,212.96,613702.0,204.4548,204.4832,201.9681,202.12,613702.0
2020-02-21 09:50:00,212.96,213.97,212.95,213.96,342778.0,202.12,203.0786,202.1105,203.0691,342778.0
2020-02-21 09:55:00,213.97,214.65,213.55,214.44,294015.0,203.0786,203.724,202.68,203.5247,294015.0
2020-02-21 10:00:00,214.41,214.9,213.85,214.12,253660.0,203.4962,203.9612,202.9647,203.2209,253660.0
2020-02-21 10:05:00,214.11,214.49,213.86,214.06,188010.0,203.2114,203.5721,202.9742,203.164,188010.0
2020-02-21 10:10:00,214.05,214.06,213.08,213.35,212760.0,203.1545,203.164,202.2339,202.4901,212760.0
2020-02-21 10:15:00,213.33,213.84,213.3,213.77,138319.0,202.4712,202.9552,202.4427,202.8888,138319.0
2020-02-21 10:20:00,213.79,214.48,213.67,214.33,287400.0,202.9077,203.5626,202.7938,203.4202,287400.0
2020-02-21 10:25:00,214.32,214.42,213.85,213.97,213023.0,203.4108,203.5057,202.9647,203.0786,213023.0
2020-02-21 10:30:00,213.99,214.19,213.44,213.53,230980.0,203.0976,203.2874,202.5756,202.661,230980.0
2020-02-21 10:35:00,213.52,213.7,213.33,213.42,100554.0,202.6515,202.8223,202.4712,202.5566,100554.0
2020-02-21 10:40:00,213.41,213.48,212.66,213.01,255220.0,202.5471,202.6135,201.8353,202.1674,255220.0
2020-02-21 10:45:00,213.02,213.49,212.72,213.47,121946.0,202.1769,202.623,201.8922,202.604,121946.0
2020-02-21 10:50:00,213.47,213.88,213.18,213.7,132181.0,202.604,202.9932,202.3288,202.8223,132181.0
2020-02-21 10:55:00,213.7,213.83,213.44,213.5,108760.0,202.8223,202.9457,202.5756,202.6325,108760.0
2020-02-21 11:00:00,213.5,213.88,213.24,213.86,112826.0,202.6325,202.9932,202.3857,202.9742,112826.0
2020-02-21 11:05:00,213.87,214.03,213.61,213.73,115193.0,202.9837,203.1355,202.7369,202.8508,115193.0
2020-02-21 11:10:00,213.74,214.12,213.61,214.05,78962.0,202.8603,203.2209,202.7369,203.1545,78962.0
2020-02-21 11:15:00,214.04,214.12,213.75,213.76,65518.0,203.145,203.2209,202.8698,202.8793,65518.0
2020-02-21 11:20:00,213.78,214.16,213.58,214.09,85396.0,202.8982,203.2589,202.7084,203.1925,85396.0
2020-02-21 11:25:00,214.09,214.23,213.91,214.11,90429.0,203.1925,203.3253,203.0216,203.2114,90429.0
2020-02-21 11:30:00,214.12,214.46,214.03,214.09,107401.0,203.2209,203.5436,203.1355,203.1925,107401.0
2020-02-21 11:35:00,214.09,214.22,213.9,214.15,83963.0,203.1925,203.3158,203.0121,203.2494,83963.0
2020-02-21 11:40:00,214.11,214.4,213.97,214.28,65321.0,203.2114,203.4867,203.0786,203.3728,65321.0
2020-02-21 11:45:00,214.29,214.29,213.78,214.03,92885.0,203.3823,203.3823,202.8982,203.1355,92885.0
2020-02-21 11:50:00,214.02,214.24,214.0,214.18,90741.0,203.126,203.3348,203.107,203.2779,90741.0
2020-02-21 11:55:00,214.19,214.33,213.9,213.96,53739.0,203.2874,203.4202,203.0121,203.0691,53739.0
2020-02-21 12:00:00,213.95,214.06,213.76,214.0,65879.0,203.0596,203.164,202.8793,203.107,65879.0
2020-02-21 12:05:00,213.99,214.18,213.66,213.71,66846.0,203.0976,203.2779,202.7844,202.8318,66846.0
2020-02-21 12:10:00,213.7,214.02,213.7,213.9,60885.0,202.8223,203.126,202.8223,203.0121,60885.0
2020-02-21 12:15:00,213.88,213.97,213.8,213.85,57662.0,202.9932,203.0786,202.9172,202.9647,57662.0
2020-02-21 12:20:00,213.86,213.99,213.42,213.49,81585.0,202.9742,203.0976,202.5566,202.623,81585.0
2020-02-21 12:25:00,213.49,213.94,213.48,213.67,71547.0,202.623,203.0501,202.6135,202.7938,71547.0
2020-02-21 12:30:00,213.66,213.89,213.51,213.69,61966.0,202.7844,203.0026,202.642,202.8128,61966.0
2020-02-21 12:35:00,213.7,213.97,213.52,213.94,52054.0,202.8223,203.0786,202.6515,203.0501,52054.0
2020-02-21 12:40:00,213.95,213.99,213.64,213.93,49896.0,203.0596,203.0976,202.7654,203.0406,49896.0
2020-02-21 12:45:00,213.91,213.91,213.43,213.53,46890.0,203.0216,203.0216,202.5661,202.661,46890.0
2020-02-21 12:50:00,213.57,213.74,213.49,213.54,37410.0,202.6989,202.8603,202.623,202.6705,37410.0
2020-02-21 12:55:00,213.57,213.88,213.54,213.87,36413.0,202.6989,202.9932,202.6705,202.9837,36413.0
2020-02-21 13:00:00,213.85,214.18,213.77,213.94,56663.0,202.9647,203.2779,202.8888,203.0501,56663.0
2020-02-21 13:05:00,213.87,214.0,213.69,213.78,39811.0,202.9837,203.107,202.8128,202.8982,39811.0
2020-02-21 13:10:00,213.77,213.88,213.35,213.35,47039.0,202.8888,202.9932,202.4901,202.4901,47039.0
2020-02-21 13:15:00,213.37,213.52,213.3,213.32,60658.0,202.5091,202.6515,202.4427,202.4617,60658.0
2020-02-21 13:20:00,213.32,213.34,213.0,213.2,126241.0,202.4617,202.4806,202.1579,202.3478,126241.0
2020-02-21 13:25:00,213.18,213.37,212.89,212.89,73400.0,202.3288,202.5091,202.0535,202.0535,73400.0
2020-02-21 13:30:00,212.91,213.02,212.74,212.81,116405.0,202.0725,202.1769,201.9112,201.9776,116405.0
2020-02-21 13:35:00,212.79,212.82,212.27,212.58,170095.0,201.9586,201.9871,201.4651,201.7593,170095.0
2020-02-21 13:40:00,212.57,212.73,212.48,212.61,96098.0,201.7498,201.9017,201.6644,201.7878,96098.0
2020-02-21 13:45:00,212.64,212.64,211.86,212.0,257256.0,201.8163,201.8163,201.076,201.2089,257256.0
2020-02-21 13:50:00,212.03,212.09,211.56,211.68,169508.0,201.2373,201.2943,200.7912,200.9051,169508.0
2020-02-21 13:55:00,211.68,212.51,211.62,212.31,152816.0,200.9051,201.6929,200.8482,201.5031,152816.0
2020-02-21 14:00:00,212.31,212.75,212.15,212.51,178316.0,201.5031,201.9207,201.3512,201.6929,178316.0
2020-02-21 14:05:00,212.5,212.56,211.84,212.1,115702.0,201.6834,201.7403,201.057,201.3038,115702.0
2020-02-21 14:10:00,212.09,212.15,211.72,211.88,131547.0,201.2943,201.3512,200.9431,201.095,131547.0
2020-02-21 14:15:00,211.89,212.08,211.68,211.82,100800.0,201.1044,201.2848,200.9051,201.038,100800.0
2020-02-21 14:20:00,211.82,212.07,211.62,211.65,113012.0,201.038,201.2753,200.8482,200.8767,113012.0
2020-02-21 14:25:00,211.62,212.13,211.58,212.0,114005.0,200.8482,201.3322,200.8102,201.2089,114005.0
2020-02-21 14:30:00,212.03,212.31,212.0,212.1,93551.0,201.2373,201.5031,201.2089,201.3038,93551.0
2020-02-21 14:35:00,212.12,212.14,211.83,212.04,85246.0,201.3227,201.3417,201.0475,201.2468,85246.0
2020-02-21 14:40:00,212.03,212.41,211.93,212.39,138020.0,201.2373,201.598,201.1424,201.579,138020.0
2020-02-21 14:45:00,212.4,212.41,212.16,212.27,97322.0,201.5885,201.598,201.3607,201.4651,97322.0
2020-02-21 14:50:00,212.28,212.86,212.24,212.6,95387.0,201.4746,202.0251,201.4366,201.7783,95387.0
2020-02-21 14:55:00,212.58,212.89,212.51,212.65,44994.0,201.7593,202.0535,201.6929,201.8258,44994.0
2020-02-21 15:00:00,212.63,212.76,212.43,212.49,89638.0,201.8068,201.9302,201.617,201.6739,89638.0
2020-02-21 15:05:00,212.5,212.5,212.17,212.4,58481.0,201.6834,201.6834,201.3702,201.5885,58481.0
2020-02-21 15:10:00,212.4,212.63,212.26,212.27,92407.0,201.5885,201.8068,201.4556,201.4651,92407.0
2020-02-21 15:15:00,212.25,212.26,211.92,212.0,126298.0,201.4461,201.4556,201.1329,201.2089,126298.0
2020-02-21 15:20:00,212.0,212.04,211.8,211.99,168644.0,201.2089,201.2468,201.019,201.1994,168644.0
2020-02-21 15:25:00,211.98,212.05,211.87,211.97,153996.0,201.1899,201.2563,201.0855,201.1804,153996.0
2020-02-21 15:30:00,211.96,212.06,211.77,211.8,183089.0,201.1709,201.2658,200.9906,201.019,183089.0
2020-02-21 15:35:00,211.8,212.04,211.76,211.99,141719.0,201.019,201.2468,200.9811,201.1994,141719.0
2020-02-21 15:40:00,211.99,212.06,211.92,212.01,198144.0,201.1994,201.2658,201.1329,201.2183,198144.0
2020-02-21 15:45:00,212.01,212.07,211.86,212.0,339601.0,201.2183,201.2753,201.076,201.2089,339601.0
2020-02-21 15:50:00,211.99,212.53,211.89,212.44,634164.0,201.1994,201.7119,201.1044,201.6265,634164.0
2020-02-21 15:55:00,212.44,212.78,212.16,212.57,550820.0,201.6265,201.9491,201.3607,201.7498,550820.0
2020-02-24 09:30:00,203.55,204.58,202.52,204.38,1853385.0,193.189,194.1665,192.2114,193.9767,1853385.0
2020-02-24 09:35:00,204.37,206.1,204.22,205.23,565648.0,193.9672,195.6092,193.8249,194.7835,565648.0
2020-02-24 09:40:00,205.28,206.3,204.77,206.27,370065.0,194.8309,195.799,194.3469,195.7705,370065.0
2020-02-24 09:45:00,206.29,206.97,205.67,206.03,282207.0,195.7895,196.4349,195.2011,195.5427,282207.0
2020-02-24 09:50:00,206.01,206.17,205.3,206.13,277811.0,195.5238,195.6756,194.8499,195.6376,277811.0
2020-02-24 09:55:00,206.16,206.18,205.56,205.94,167997.0,195.6661,195.6851,195.0967,195.4573,167997.0
2020-02-24 10:00:00,205.95,206.68,205.56,205.58,328856.0,195.4668,196.1596,195.0967,195.1156,328856.0
2020-02-24 10:05:00,205.64,206.23,205.32,206.16,305643.0,195.1726,195.7326,194.8689,195.6661,305643.0
2020-02-24 10:10:00,206.18,206.58,205.78,206.49,216235.0,195.6851,196.0647,195.3055,195.9793,216235.0
2020-02-24 10:15:00,206.48,206.6,205.77,205.83,170472.0,195.9698,196.0837,195.296,195.3529,170472.0
2020-02-24 10:20:00,205.86,205.86,204.87,205.46,259926.0,195.3814,195.3814,194.4418,195.0017,259926.0
2020-02-24 10:25:00,205.49,205.52,204.88,205.08,145760.0,195.0302,195.0587,194.4513,194.6411,145760.0
2020-02-24 10:30:00,205.06,205.35,204.7,205.18,164593.0,194.6221,194.8973,194.2804,194.736,164593.0
2020-02-24 10:35:00,205.28,205.57,204.76,205.04,127075.0,194.8309,195.1061,194.3374,194.6031,127075.0
2020-02-24 10:40:00,205.02,205.6,204.76,205.34,217057.0,194.5841,195.1346,194.3374,194.8879,217057.0
2020-02-24 10:45:00,205.31,205.43,205.03,205.39,112048.0,194.8594,194.9733,194.5936,194.9353,112048.0
2020-02-24 10:50:00,205.45,205.75,205.21,205.64,160982.0,194.9923,195.277,194.7645,195.1726,160982.0
2020-02-24 10:55:00,205.67,206.08,205.45,205.88,126920.0,195.2011,195.5902,194.9923,195.4004,126920.0
2020-02-24 11:00:00,205.85,206.05,205.37,205.56,126497.0,195.3719,195.5617,194.9163,195.0967,126497.0
2020-02-24 11:05:00,205.58,205.7,205.1,205.19,179330.0,195.1156,195.2295,194.6601,194.7455,179330.0
2020-02-24 11:10:00,205.16,205.4,204.9,205.03,142612.0,194.717,194.9448,194.4703,194.5936,142612.0
2020-02-24 11:15:00,205.02,205.87,204.82,205.87,94542.0,194.5841,195.3909,194.3943,195.3909,94542.0
2020-02-24 11:20:00,205.89,206.08,205.56,205.69,102491.0,195.4099,195.5902,195.0967,195.22,102491.0
2020-02-24 11:25:00,205.69,205.72,205.16,205.52,68877.0,195.22,195.2485,194.717,195.0587,68877.0
2020-02-24 11:30:00,205.55,205.8,205.3,205.53,103779.0,195.0872,195.3244,194.8499,195.0682,103779.0
2020-02-24 11:35:00,205.55,205.83,205.37,205.39,83145.0,195.0872,195.3529,194.9163,194.9353,83145.0
2020-02-24 11:40:00,205.36,205.59,205.03,205.37,104680.0,194.9068,195.1251,194.5936,194.9163,104680.0
2020-02-24 11:45:00,205.41,205.44,204.85,205.36,111693.0,194.9543,194.9828,194.4228,194.9068,111693.0
2020-02-24 11:50:00,205.39,205.79,205.33,205.51,85326.0,194.9353,195.3149,194.8784,195.0492,85326.0
2020-02-24 11:55:00,205.55,206.05,205.34,205.66,102444.0,195.0872,195.5617,194.8879,195.1916,102444.0
2020-02-24 12:00:00,205.65,205.74,205.1,205.19,76501.0,195.1821,195.2675,194.6601,194.7455,76501.0
2020-02-24 12:05:00,205.21,205.24,204.79,204.82,112490.0,194.7645,194.7929,194.3659,194.3943,112490.0
2020-02-24 12:10:00,204.83,205.21,204.71,204.79,99385.0,194.4038,194.7645,194.2899,194.3659,99385.0
2020-02-24 12:15:00,204.76,204.97,204.35,204.94,153793.0,194.3374,194.5367,193.9482,194.5082,153793.0
2020-02-24 12:20:00,204.91,205.13,204.53,204.55,109000.0,194.4797,194.6885,194.1191,194.1381,109000.0
2020-02-24 12:25:00,204.57,204.85,204.33,204.33,144349.0,194.157,194.4228,193.9293,193.9293,144349.0
2020-02-24 12:30:00,204.36,204.48,203.72,203.97,260492.0,193.9577,194.0716,193.3503,193.5876,260492.0
2020-02-24 12:35:00,203.97,204.49,203.92,204.48,138216.0,193.5876,194.0811,193.5401,194.0716,138216.0
2020-02-24 12:40:00,204.48,204.6,204.0,204.39,140469.0,194.0716,194.1855,193.6161,193.9862,140469.0
2020-02-24 12:45:00,204.44,204.65,204.18,204.44,69755.0,194.0337,194.233,193.7869,194.0337,69755.0
2020-02-24 12:50:00,204.47,204.61,204.23,204.38,66241.0,194.0621,194.195,193.8344,193.9767,66241.0
2020-02-24 12:55:00,204.4,204.44,204.0,204.06,102408.0,193.9957,194.0337,193.6161,193.673,102408.0
2020-02-24 13:00:00,204.01,204.01,203.46,203.67,120296.0,193.6256,193.6256,193.1036,193.3029,120296.0
2020-02-24 13:05:00,203.65,204.13,203.64,203.89,78491.0,193.2839,193.7394,193.2744,193.5117,78491.0
2020-02-24 13:10:00,203.89,203.94,203.5,203.55,121729.0,193.5117,193.5591,193.1415,193.189,121729.0
2020-02-24 13:15:00,203.53,203.72,203.11,203.69,139316.0,193.17,193.3503,192.7714,193.3218,139316.0
2020-02-24 13:20:00,203.72,204.21,203.66,203.87,95224.0,193.3503,193.8154,193.2934,193.4927,95224.0
2020-02-24 13:25:00,203.85,204.34,203.75,204.26,73040.0,193.4737,193.9388,193.3788,193.8628,73040.0
2020-02-24 13:30:00,204.25,204.57,204.05,204.44,99688.0,193.8533,194.157,193.6635,194.0337,99688.0
2020-02-24 13:35:00,204.4,204.65,204.25,204.52,112720.0,193.9957,194.233,193.8533,194.1096,112720.0
2020-02-24 13:40:00,204.53,204.62,204.2,204.62,76538.0,194.1191,194.2045,193.8059,194.2045,76538.0
2020-02-24 13:45:00,204.61,204.93,204.51,204.62,60747.0,194.195,194.4987,194.1001,194.2045,60747.0
2020-02-24 13:50:00,204.69,204.85,204.59,204.67,52352.0,194.2709,194.4228,194.176,194.252,52352.0
2020-02-24 13:55:00,204.66,204.8,204.23,204.6,54763.0,194.2425,194.3753,193.8344,194.1855,54763.0
2020-02-24 14:00:00,204.59,204.82,204.4,204.52,65829.0,194.176,194.3943,193.9957,194.1096,65829.0
2020-02-24 14:05:00,204.45,204.64,204.03,204.2,51449.0,194.0432,194.2235,193.6445,193.8059,51449.0
2020-02-24 14:10:00,204.23,204.39,204.09,204.16,95248.0,193.8344,193.9862,193.7015,193.7679,95248.0
2020-02-24 14:15:00,204.16,204.56,204.16,204.39,78523.0,193.7679,194.1476,193.7679,193.9862,78523.0
2020-02-24 14:20:00,204.41,204.9,204.41,204.83,73833.0,194.0052,194.4703,194.0052,194.4038,73833.0
2020-02-24 14:25:00,204.85,205.4,204.82,205.25,139139.0,194.4228,194.9448,194.3943,194.8024,139139.0
2020-02-24 14:30:00,205.25,205.37,205.09,205.21,88612.0,194.8024,194.9163,194.6506,194.7645,88612.0
2020-02-24 14:35:00,205.15,205.69,205.09,205.62,69460.0,194.7075,195.22,194.6506,195.1536,69460.0
2020-02-24 14:40:00,205.6,205.73,205.39,205.72,100786.0,195.1346,195.258,194.9353,195.2485,100786.0
2020-02-24 14:45:00,205.73,206.0,205.51,205.81,130064.0,195.258,195.5143,195.0492,195.3339,130064.0
2020-02-24 14:50:00,205.83,206.45,205.58,206.32,144367.0,195.3529,195.9414,195.1156,195.818,144367.0
2020-02-24 14:55:00,206.31,206.68,205.97,206.46,152442.0,195.8085,196.1596,195.4858,195.9508,152442.0
2020-02-24 15:00:00,206.5,206.86,206.24,206.63,131271.0,195.9888,196.3305,195.742,196.1122,131271.0
2020-02-24 15:05:00,206.65,206.9,206.4,206.42,86922.0,196.1312,196.3684,195.8939,195.9129,86922.0
2020-02-24 15:10:00,206.42,206.46,206.01,206.25,84220.0,195.9129,195.9508,195.5238,195.7515,84220.0
2020-02-24 15:15:00,206.25,206.47,205.9,206.31,95734.0,195.7515,195.9603,195.4194,195.8085,95734.0
2020-02-24 15:20:00,206.31,206.68,206.16,206.38,135247.0,195.8085,196.1596,195.6661,195.8749,135247.0
2020-02-24 15:25:00,206.41,206.81,206.17,206.67,135180.0,195.9034,196.283,195.6756,196.1502,135180.0
2020-02-24 15:30:00,206.69,206.77,206.31,206.48,147943.0,196.1691,196.2451,195.8085,195.9698,147943.0
2020-02-24 15:35:00,206.46,206.68,206.34,206.67,135848.0,195.9508,196.1596,195.837,196.1502,135848.0
2020-02-24 15:40:00,206.65,206.74,206.44,206.53,160267.0,196.1312,196.2166,195.9319,196.0173,160267.0
2020-02-24 15:45:00,206.54,207.28,206.53,207.25,293377.0,196.0268,196.7291,196.0173,196.7006,293377.0
2020-02-24 15:50:00,207.28,207.28,206.38,206.38,278528.0,196.7291,196.7291,195.8749,195.8749,278528.0
2020-02-24 15:55:00,206.38,206.46,205.9,206.16,412508.0,195.8749,195.9508,195.4194,195.6661,412508.0
2020-02-25 09:30:00,208.51,209.95,208.16,208.88,835267.0,197.8965,199.2632,197.5643,198.2477,835267.0
2020-02-25 09:35:00,208.87,209.95,208.87,209.79,346708.0,198.2382,199.2632,198.2382,199.1113,346708.0
2020-02-25 09:40:00,209.78,209.85,208.74,208.74,299227.0,199.1019,199.1683,198.1148,198.1148,299227.0
2020-02-25 09:45:00,208.75,208.92,207.78,208.71,349681.0,198.1243,198.2856,197.2037,198.0863,349681.0
2020-02-25 09:50:00,208.75,209.3,208.06,209.16,245126.0,198.1243,198.6463,197.4694,198.5134,245126.0
2020-02-25 09:55:00,209.14,209.28,208.78,209.15,250321.0,198.4944,198.6273,198.1528,198.5039,250321.0
2020-02-25 10:00:00,209.15,209.45,208.62,209.02,201457.0,198.5039,198.7886,198.0009,198.3805,201457.0
2020-02-25 10:05:00,209.01,209.6,208.8,208.93,179664.0,198.371,198.931,198.1717,198.2951,179664.0
2020-02-25 10:10:00,208.88,209.25,208.71,209.08,159649.0,198.2477,198.5988,198.0863,198.4375,159649.0
2020-02-25 10:15:00,209.09,209.34,208.3,208.3,138969.0,198.447,198.6842,197.6972,197.6972,138969.0
2020-02-25 10:20:00,208.31,208.37,207.5,207.54,180653.0,197.7067,197.7636,196.9379,196.9759,180653.0
2020-02-25 10:25:00,207.55,207.79,207.15,207.42,240842.0,196.9854,197.2131,196.6057,196.862,240842.0
2020-02-25 10:30:00,207.42,207.57,206.35,207.08,292042.0,196.862,197.0043,195.8464,196.5393,292042.0
2020-02-25 10:35:00,207.05,207.64,206.53,207.15,120658.0,196.5108,197.0708,196.0173,196.6057,120658.0
2020-02-25 10:40:00,207.04,207.92,206.63,207.67,145665.0,196.5013,197.3365,196.1122,197.0993,145665.0
2020-02-25 10:45:00,207.7,207.84,206.69,207.0,134408.0,197.1277,197.2606,196.1691,196.4634,134408.0
2020-02-25 10:50:00,206.96,206.96,205.9,206.58,231584.0,196.4254,196.4254,195.4194,196.0647,231584.0
2020-02-25 10:55:00,206.61,207.03,206.4,207.03,172978.0,196.0932,196.4918,195.8939,196.4918,172978.0
2020-02-25 11:00:00,207.01,207.15,206.64,206.8,167724.0,196.4728,196.6057,196.1217,196.2735,167724.0
2020-02-25 11:05:00,206.78,207.18,205.4,205.52,236984.0,196.2546,196.6342,194.9448,195.0587,236984.0
2020-02-25 11:10:00,205.5,206.04,205.37,205.91,161745.0,195.0397,195.5522,194.9163,195.4288,161745.0
2020-02-25 11:15:00,205.91,206.03,205.4,205.88,161339.0,195.4288,195.5427,194.9448,195.4004,161339.0
2020-02-25 11:20:00,205.84,206.16,205.55,206.08,146266.0,195.3624,195.6661,195.0872,195.5902,146266.0
2020-02-25 11:25:00,206.05,206.5,205.9,206.26,148080.0,195.5617,195.9888,195.4194,195.761,148080.0
2020-02-25 11:30:00,206.25,206.73,205.89,206.53,118796.0,195.7515,196.2071,195.4099,196.0173,118796.0
2020-02-25 11:35:00,206.57,206.89,206.16,206.84,146727.0,196.0552,196.359,195.6661,196.3115,146727.0
2020-02-25 11:40:00,206.79,207.0,206.09,206.1,107569.0,196.264,196.4634,195.5997,195.6092,107569.0
2020-02-25 11:45:00,206.14,207.36,206.12,207.14,85743.0,195.6471,196.805,195.6282,196.5962,85743.0
2020-02-25 11:50:00,207.12,207.5,207.03,207.39,109358.0,196.5773,196.9379,196.4918,196.8335,109358.0
2020-02-25 11:55:00,207.39,207.43,206.94,207.07,70196.0,196.8335,196.8715,196.4064,196.5298,70196.0
2020-02-25 12:00:00,207.11,207.33,206.71,206.79,72575.0,196.5678,196.7766,196.1881,196.264,72575.0
2020-02-25 12:05:00,206.82,207.07,206.58,206.97,72805.0,196.2925,196.5298,196.0647,196.4349,72805.0
2020-02-25 12:10:00,206.89,207.34,206.81,207.03,59294.0,196.359,196.7861,196.283,196.4918,59294.0
2020-02-25 12:15:00,207.0,207.02,206.63,206.85,66116.0,196.4634,196.4823,196.1122,196.321,66116.0
2020-02-25 12:20:00,206.86,207.07,206.55,206.64,80457.0,196.3305,196.5298,196.0363,196.1217,80457.0
2020-02-25 12:25:00,206.64,207.05,206.28,206.84,73446.0,196.1217,196.5108,195.78,196.3115,73446.0
2020-02-25 12:30:00,206.81,206.96,206.53,206.9,68149.0,196.283,196.4254,196.0173,196.3684,68149.0
2020-02-25 12:35:00,206.89,207.23,206.82,207.14,63098.0,196.359,196.6817,196.2925,196.5962,63098.0
2020-02-25 12:40:00,207.09,207.25,206.12,206.49,114544.0,196.5488,196.7006,195.6282,195.9793,114544.0
2020-02-25 12:45:00,206.49,206.49,206.0,206.19,89380.0,195.9793,195.9793,195.5143,195.6946,89380.0
2020-02-25 12:50:00,206.11,206.59,206.11,206.36,47844.0,195.6187,196.0742,195.6187,195.8559,47844.0
2020-02-25 12:55:00,206.41,206.41,206.09,206.27,44135.0,195.9034,195.9034,195.5997,195.7705,44135.0
2020-02-25 13:00:00,206.23,206.55,205.83,206.24,114199.0,195.7326,196.0363,195.3529,195.742,114199.0
2020-02-25 13:05:00,206.32,206.92,206.17,206.76,57419.0,195.818,196.3874,195.6756,196.2356,57419.0
2020-02-25 13:10:00,206.71,206.98,206.57,206.79,71782.0,196.1881,196.4444,196.0552,196.264,71782.0
2020-02-25 13:15:00,206.72,206.8,206.06,206.38,79954.0,196.1976,196.2735,195.5712,195.8749,79954.0
2020-02-25 13:20:00,206.35,206.54,206.25,206.3,95290.0,195.8464,196.0268,195.7515,195.799,95290.0
2020-02-25 13:25:00,206.3,206.6,206.12,206.34,65033.0,195.799,196.0837,195.6282,195.837,65033.0
2020-02-25 13:30:00,206.27,206.58,206.15,206.49,69734.0,195.7705,196.0647,195.6566,195.9793,69734.0
2020-02-25 13:35:00,206.5,206.54,206.02,206.14,82890.0,195.9888,196.0268,195.5332,195.6471,82890.0
2020-02-25 13:40:00,206.12,206.47,205.71,206.16,113195.0,195.6282,195.9603,195.239,195.6661,113195.0
2020-02-25 13:45:00,206.19,206.75,206.09,206.27,65299.0,195.6946,196.2261,195.5997,195.7705,65299.0
2020-02-25 13:50:00,206.27,206.73,205.82,206.05,64347.0,195.7705,196.2071,195.3434,195.5617,64347.0
2020-02-25 13:55:00,206.04,206.04,205.57,205.57,84489.0,195.5522,195.5522,195.1061,195.1061,84489.0
2020-02-25 14:00:00,205.51,205.8,205.14,205.73,144665.0,195.0492,195.3244,194.698,195.258,144665.0
2020-02-25 14:05:00,205.68,205.77,204.84,205.11,245918.0,195.2105,195.296,194.4133,194.6696,245918.0
2020-02-25 14:10:00,205.06,205.73,204.94,205.48,124170.0,194.6221,195.258,194.5082,195.0207,124170.0
2020-02-25 14:15:00,205.45,205.68,204.75,204.8,116985.0,194.9923,195.2105,194.3279,194.3753,116985.0
2020-02-25 14:20:00,204.75,205.39,204.63,204.98,112664.0,194.3279,194.9353,194.214,194.5462,112664.0
2020-02-25 14:25:00,205.02,205.33,204.54,204.54,133312.0,194.5841,194.8784,194.1286,194.1286,133312.0
2020-02-25 14:30:00,204.59,205.22,204.1,204.81,233699.0,194.176,194.774,193.711,194.3848,233699.0
2020-02-25 14:35:00,204.79,205.17,204.57,204.75,132365.0,194.3659,194.7265,194.157,194.3279,132365.0
2020-02-25 14:40:00,204.74,205.51,204.61,205.34,147240.0,194.3184,195.0492,194.195,194.8879,147240.0
2020-02-25 14:45:00,205.4,206.19,205.02,205.84,231856.0,194.9448,195.6946,194.5841,195.3624,231856.0
2020-02-25 14:50:00,205.81,206.0,205.39,206.0,122188.0,195.3339,195.5143,194.9353,195.5143,122188.0
2020-02-25 14:55:00,206.0,206.07,205.56,205.81,104022.0,195.5143,195.5807,195.0967,195.3339,104022.0
2020-02-25 15:00:00,205.91,206.29,205.57,205.83,333606.0,195.4288,195.7895,195.1061,195.3529,333606.0
2020-02-25 15:05:00,205.77,206.25,205.66,205.95,452646.0,195.296,195.7515,195.1916,195.4668,452646.0
2020-02-25 15:10:00,205.9,206.07,205.39,205.55,240282.0,195.4194,195.5807,194.9353,195.0872,240282.0
2020-02-25 15:15:00,205.43,205.98,205.34,205.64,530827.0,194.9733,195.4953,194.8879,195.1726,530827.0
2020-02-25 15:20:00,205.62,205.82,205.1,205.59,86944.0,195.1536,195.3434,194.6601,195.1251,86944.0
2020-02-25 15:25:00,205.64,205.92,205.26,205.49,195375.0,195.1726,195.4383,194.8119,195.0302,195375.0
2020-02-25 15:30:00,205.47,205.59,204.66,205.0,188099.0,195.0112,195.1251,194.2425,194.5652,188099.0
2020-02-25 15:35:00,205.02,205.11,204.55,204.77,143899.0,194.5841,194.6696,194.1381,194.3469,143899.0
2020-02-25 15:40:00,204.78,205.3,204.75,204.98,235881.0,194.3564,194.8499,194.3279,194.5462,235881.0
2020-02-25 15:45:00,205.01,205.8,204.95,205.0,269351.0,194.5747,195.3244,194.5177,194.5652,269351.0
2020-02-25 15:50:00,205.03,205.49,204.68,205.06,490886.0,194.5936,195.0302,194.2615,194.6221,490886.0
2020-02-25 15:55:00,205.04,205.79,204.83,205.62,612034.0,194.6031,195.3149,194.4038,195.1536,612034.0
2020-02-26 09:30:00,206.8,208.85,206.79,208.81,996981.0,196.2735,198.2192,196.264,198.1812,996981.0
2020-02-26 09:35:00,208.88,210.43,208.75,210.21,540786.0,198.2477,199.7188,198.1243,199.51,540786.0
2020-02-26 09:40:00,210.25,211.87,209.77,211.24,457027.0,199.5479,201.0855,199.0924,200.4875,457027.0
2020-02-26 09:45:00,211.22,211.37,209.84,210.59,426796.0,200.4686,200.6109,199.1588,199.8706,426796.0
2020-02-26 09:50:00,210.58,210.95,209.62,210.84,314280.0,199.8611,200.2123,198.95,200.1079,314280.0
2020-02-26 09:55:00,210.86,211.04,210.35,210.94,293974.0,200.1269,200.2977,199.6428,200.2028,293974.0
2020-02-26 10:00:00,210.96,211.23,210.23,210.39,324383.0,200.2218,200.478,199.5289,199.6808,324383.0
2020-02-26 10:05:00,210.36,210.56,209.76,210.32,195181.0,199.6523,199.8421,199.0829,199.6144,195181.0
2020-02-26 10:10:00,210.35,210.88,209.74,210.87,212277.0,199.6428,200.1459,199.0639,200.1364,212277.0
2020-02-26 10:15:00,210.86,212.42,210.83,212.28,399668.0,200.1269,201.6075,200.0984,201.4746,399668.0
2020-02-26 10:20:00,212.29,212.29,211.3,212.06,238359.0,201.4841,201.4841,200.5445,201.2658,238359.0
2020-02-26 10:25:00,212.1,212.31,211.47,211.58,199347.0,201.3038,201.5031,200.7058,200.8102,199347.0
2020-02-26 10:30:00,211.58,212.0,211.33,212.0,151076.0,200.8102,201.2089,200.573,201.2089,151076.0
2020-02-26 10:35:00,212.03,212.4,211.72,211.81,205427.0,201.2373,201.5885,200.9431,201.0285,205427.0
2020-02-26 10:40:00,211.83,212.51,211.69,212.25,163411.0,201.0475,201.6929,200.9146,201.4461,163411.0
2020-02-26 10:45:00,212.28,212.76,212.0,212.54,186270.0,201.4746,201.9302,201.2089,201.7214,186270.0
2020-02-26 10:50:00,212.54,213.08,212.2,212.36,278702.0,201.7214,202.2339,201.3987,201.5505,278702.0
2020-02-26 10:55:00,212.36,212.59,211.57,211.72,174325.0,201.5505,201.7688,200.8007,200.9431,174325.0
2020-02-26 11:00:00,211.7,211.88,211.27,211.68,153866.0,200.9241,201.095,200.516,200.9051,153866.0
2020-02-26 11:05:00,211.71,211.71,211.43,211.51,142733.0,200.9336,200.9336,200.6679,200.7438,142733.0
2020-02-26 11:10:00,211.52,211.59,211.0,211.4,144096.0,200.7533,200.8197,200.2598,200.6394,144096.0
2020-02-26 11:15:00,211.39,211.98,211.28,211.95,95891.0,200.6299,201.1899,200.5255,201.1614,95891.0
2020-02-26 11:20:00,211.95,212.15,211.8,212.13,120688.0,201.1614,201.3512,201.019,201.3322,120688.0
2020-02-26 11:25:00,212.13,212.43,212.11,212.3,119550.0,201.3322,201.617,201.3133,201.4936,119550.0
2020-02-26 11:30:00,212.24,212.26,211.56,211.89,113025.0,201.4366,201.4556,200.7912,201.1044,113025.0
2020-02-26 11:35:00,211.88,212.35,211.48,212.32,106451.0,201.095,201.541,200.7153,201.5126,106451.0
2020-02-26 11:40:00,212.3,212.44,211.8,211.81,135224.0,201.4936,201.6265,201.019,201.0285,135224.0
2020-02-26 11:45:00,211.84,211.84,211.29,211.35,114879.0,201.057,201.057,200.535,200.5919,114879.0
2020-02-26 11:50:00,211.37,211.57,210.9,211.03,182167.0,200.6109,200.8007,200.1648,200.2882,182167.0
2020-02-26 11:55:00,211.03,211.26,210.69,210.95,127096.0,200.2882,200.5065,199.9655,200.2123,127096.0
2020-02-26 12:00:00,210.99,211.33,210.54,210.73,147874.0,200.2503,200.573,199.8232,200.0035,147874.0
2020-02-26 12:05:00,210.75,210.79,209.71,210.0,205345.0,200.0225,200.0604,199.0354,199.3107,205345.0
2020-02-26 12:10:00,209.98,210.43,209.81,210.28,126864.0,199.2917,199.7188,199.1303,199.5764,126864.0
2020-02-26 12:15:00,210.28,210.39,209.55,210.22,180637.0,199.5764,199.6808,198.8836,199.5195,180637.0
2020-02-26 12:20:00,210.2,210.83,210.03,210.38,114641.0,199.5005,200.0984,199.3391,199.6713,114641.0
2020-02-26 12:25:00,210.39,210.42,209.77,210.17,63638.0,199.6808,199.7093,199.0924,199.472,63638.0
2020-02-26 12:30:00,210.18,211.51,210.18,211.49,184528.0,199.4815,200.7438,199.4815,200.7248,184528.0
2020-02-26 12:35:00,211.52,211.6,210.69,210.85,74868.0,200.7533,200.8292,199.9655,200.1174,74868.0
2020-02-26 12:40:00,210.81,211.03,210.02,210.05,56853.0,200.0794,200.2882,199.3296,199.3581,56853.0
2020-02-26 12:45:00,210.09,210.75,210.08,210.4,51084.0,199.3961,200.0225,199.3866,199.6903,51084.0
2020-02-26 12:50:00,210.43,210.65,210.11,210.19,47566.0,199.7188,199.9276,199.4151,199.491,47566.0
2020-02-26 12:55:00,210.26,210.6,209.96,210.34,55807.0,199.5574,199.8801,199.2727,199.6333,55807.0
2020-02-26 13:00:00,210.33,210.69,210.22,210.28,50814.0,199.6239,199.9655,199.5195,199.5764,50814.0
2020-02-26 13:05:00,210.37,210.46,209.98,210.04,59862.0,199.6618,199.7472,199.2917,199.3486,59862.0
2020-02-26 13:10:00,210.06,210.37,209.96,210.33,46737.0,199.3676,199.6618,199.2727,199.6239,46737.0
2020-02-26 13:15:00,210.37,210.67,209.9,210.13,72695.0,199.6618,199.9465,199.2157,199.434,72695.0
2020-02-26 13:20:00,210.2,210.28,209.58,209.85,57759.0,199.5005,199.5764,198.912,199.1683,57759.0
2020-02-26 13:25:00,209.9,210.27,209.59,209.97,80479.0,199.2157,199.5669,198.9215,199.2822,80479.0
2020-02-26 13:30:00,209.92,210.03,208.78,208.85,102288.0,199.2347,199.3391,198.1528,198.2192,102288.0
2020-02-26 13:35:00,208.85,209.15,208.01,208.05,174511.0,198.2192,198.5039,197.4219,197.4599,174511.0
2020-02-26 13:40:00,208.02,208.25,207.58,207.75,176998.0,197.4314,197.6497,197.0138,197.1752,176998.0
2020-02-26 13:45:00,207.79,209.51,207.61,209.26,192820.0,197.2131,198.8456,197.0423,198.6083,192820.0
2020-02-26 13:50:00,209.27,209.3,208.71,208.76,83781.0,198.6178,198.6463,198.0863,198.1338,83781.0
2020-02-26 13:55:00,208.79,208.95,208.11,208.45,109266.0,198.1622,198.3141,197.5169,197.8396,109266.0
2020-02-26 14:00:00,208.4,209.3,208.07,208.68,87562.0,197.7921,198.6463,197.4789,198.0578,87562.0
2020-02-26 14:05:00,208.75,209.35,208.7,208.86,58683.0,198.1243,198.6937,198.0768,198.2287,58683.0
2020-02-26 14:10:00,208.92,209.27,208.56,209.14,85992.0,198.2856,198.6178,197.944,198.4944,85992.0
2020-02-26 14:15:00,209.19,209.19,208.45,208.62,112032.0,198.5419,198.5419,197.8396,198.0009,112032.0
2020-02-26 14:20:00,208.58,209.15,208.39,209.09,55954.0,197.9629,198.5039,197.7826,198.447,55954.0
2020-02-26 14:25:00,209.11,209.54,208.9,208.94,57068.0,198.466,198.8741,198.2666,198.3046,57068.0
2020-02-26 14:30:00,209.01,209.56,208.6,209.02,62271.0,198.371,198.8931,197.9819,198.3805,62271.0
2020-02-26 14:35:00,209.01,209.69,208.92,209.33,65242.0,198.371,199.0164,198.2856,198.6748,65242.0
2020-02-26 14:40:00,209.37,209.47,208.66,208.9,59514.0,198.7127,198.8076,198.0389,198.2666,59514.0
2020-02-26 14:45:00,208.98,209.51,208.77,209.28,85412.0,198.3426,198.8456,198.1433,198.6273,85412.0
2020-02-26 14:50:00,209.21,209.48,208.74,209.24,101353.0,198.5609,198.8171,198.1148,198.5893,101353.0
2020-02-26 14:55:00,209.27,209.64,208.68,208.75,99645.0,198.6178,198.969,198.0578,198.1243,99645.0
2020-02-26 15:00:00,208.79,209.95,208.76,209.68,105667.0,198.1622,199.2632,198.1338,199.0069,105667.0
2020-02-26 15:05:00,209.7,210.1,209.42,209.91,106149.0,199.0259,199.4056,198.7602,199.2252,106149.0
2020-02-26 15:10:00,209.96,210.26,209.68,209.91,105771.0,199.2727,199.5574,199.0069,199.2252,105771.0
2020-02-26 15:15:00,209.87,210.7,209.8,210.45,139640.0,199.1873,199.975,199.1208,199.7377,139640.0
2020-02-26 15:20:00,210.46,210.55,209.9,210.05,89385.0,199.7472,199.8327,199.2157,199.3581,89385.0
2020-02-26 15:25:00,210.05,210.18,209.6,209.93,91958.0,199.3581,199.4815,198.931,199.2442,91958.0
2020-02-26 15:30:00,209.91,210.11,208.95,209.09,188880.0,199.2252,199.4151,198.3141,198.447,188880.0
2020-02-26 15:35:00,209.09,209.61,209.01,209.59,118752.0,198.447,198.9405,198.371,198.9215,118752.0
2020-02-26 15:40:00,209.59,209.59,209.0,209.35,100068.0,198.9215,198.9215,198.3616,198.6937,100068.0
2020-02-26 15:45:00,209.37,209.55,209.08,209.2,135065.0,198.7127,198.8836,198.4375,198.5514,135065.0
2020-02-26 15:50:00,209.21,209.61,209.01,209.28,244347.0,198.5609,198.9405,198.371,198.6273,244347.0
2020-02-26 15:55:00,209.27,209.37,208.69,208.81,428803.0,198.6178,198.7127,198.0673,198.1812,428803.0
2020-02-27 09:30:00,205.01,205.38,203.99,204.37,1173491.0,194.5747,194.9258,193.6066,193.9672,1173491.0
2020-02-27 09:35:00,204.37,205.9,204.0,205.65,522472.0,193.9672,195.4194,193.6161,195.1821,522472.0
2020-02-27 09:40:00,205.71,206.01,205.16,205.48,383637.0,195.239,195.5238,194.717,195.0207,383637.0
2020-02-27 09:45:00,205.4,205.45,203.58,204.0,526751.0,194.9448,194.9923,193.2174,193.6161,526751.0
2020-02-27 09:50:00,204.04,204.75,203.65,204.58,311092.0,193.654,194.3279,193.2839,194.1665,311092.0
2020-02-27 09:55:00,204.61,205.59,204.41,204.72,420095.0,194.195,195.1251,194.0052,194.2994,420095.0
2020-02-27 10:00:00,204.66,205.25,203.76,203.93,339198.0,194.2425,194.8024,193.3883,193.5496,339198.0
2020-02-27 10:05:00,203.97,204.44,203.46,204.25,244587.0,193.5876,194.0337,193.1036,193.8533,244587.0
2020-02-27 10:10:00,204.17,204.69,203.8,204.01,238181.0,193.7774,194.2709,193.4262,193.6256,238181.0
2020-02-27 10:15:00,203.87,203.97,202.84,203.14,521044.0,193.4927,193.5876,192.5151,192.7998,521044.0
2020-02-27 10:20:00,203.12,203.61,202.6,203.08,501239.0,192.7809,193.2459,192.2873,192.7429,501239.0
2020-02-27 10:25:00,202.99,203.33,202.29,203.16,261550.0,192.6575,192.9802,191.9931,192.8188,261550.0
2020-02-27 10:30:00,203.1,203.18,201.86,201.89,473640.0,192.7619,192.8378,191.585,191.6135,473640.0
2020-02-27 10:35:00,201.9,203.41,201.88,203.39,272907.0,191.623,193.0561,191.604,193.0371,272907.0
2020-02-27 10:40:00,203.38,203.84,202.93,203.05,204521.0,193.0276,193.4642,192.6005,192.7144,204521.0
2020-02-27 10:45:00,203.02,204.77,203.0,204.7,354641.0,192.6859,194.3469,192.667,194.2804,354641.0
2020-02-27 10:50:00,204.65,204.94,203.6,203.94,217874.0,194.233,194.5082,193.2364,193.5591,217874.0
2020-02-27 10:55:00,203.92,204.71,203.72,204.71,192118.0,193.5401,194.2899,193.3503,194.2899,192118.0
2020-02-27 11:00:00,204.7,206.3,204.6,206.3,429758.0,194.2804,195.799,194.1855,195.799,429758.0
2020-02-27 11:05:00,206.29,207.87,205.94,207.14,473598.0,195.7895,197.2891,195.4573,196.5962,473598.0
2020-02-27 11:10:00,207.1,207.33,206.18,207.22,243361.0,196.5583,196.7766,195.6851,196.6722,243361.0
2020-02-27 11:15:00,207.21,208.1,206.56,208.1,328593.0,196.6627,197.5074,196.0458,197.5074,328593.0
2020-02-27 11:20:00,208.09,208.1,206.53,206.55,216849.0,197.4979,197.5074,196.0173,196.0363,216849.0
2020-02-27 11:25:00,206.61,207.0,206.11,206.41,202994.0,196.0932,196.4634,195.6187,195.9034,202994.0
2020-02-27 11:30:00,206.37,207.48,206.07,206.75,137215.0,195.8654,196.9189,195.5807,196.2261,137215.0
2020-02-27 11:35:00,206.8,208.0,206.38,207.27,198350.0,196.2735,197.4125,195.8749,196.7196,198350.0
2020-02-27 11:40:00,207.23,207.76,206.43,206.49,128203.0,196.6817,197.1847,195.9224,195.9793,128203.0
2020-02-27 11:45:00,206.48,207.02,205.76,206.64,88784.0,195.9698,196.4823,195.2865,196.1217,88784.0
2020-02-27 11:50:00,206.66,207.18,206.47,206.97,93774.0,196.1407,196.6342,195.9603,196.4349,93774.0
2020-02-27 11:55:00,206.98,207.8,206.41,207.46,159341.0,196.4444,197.2226,195.9034,196.8999,159341.0
2020-02-27 12:00:00,207.45,207.54,206.72,207.17,88655.0,196.8905,196.9759,196.1976,196.6247,88655.0
2020-02-27 12:05:00,207.19,208.16,206.87,208.0,138974.0,196.6437,197.5643,196.34,197.4125,138974.0
2020-02-27 12:10:00,208.05,209.0,208.05,208.91,180699.0,197.4599,198.3616,197.4599,198.2761,180699.0
2020-02-27 12:15:00,208.89,208.92,208.14,208.63,141711.0,198.2572,198.2856,197.5453,198.0104,141711.0
2020-02-27 12:20:00,208.6,208.68,207.12,207.71,116960.0,197.9819,198.0578,196.5773,197.1372,116960.0
2020-02-27 12:25:00,207.73,208.64,207.65,208.5,76088.0,197.1562,198.0199,197.0803,197.887,76088.0
2020-02-27 12:30:00,208.51,209.58,208.26,209.19,200841.0,197.8965,198.912,197.6592,198.5419,200841.0
2020-02-27 12:35:00,209.11,209.97,209.06,209.86,135389.0,198.466,199.2822,198.4185,199.1778,135389.0
2020-02-27 12:40:00,209.85,209.87,209.09,209.09,110878.0,199.1683,199.1873,198.447,198.447,110878.0
2020-02-27 12:45:00,209.12,209.8,208.98,209.74,99367.0,198.4754,199.1208,198.3426,199.0639,99367.0
2020-02-27 12:50:00,209.72,209.77,208.88,209.09,60856.0,199.0449,199.0924,198.2477,198.447,60856.0
2020-02-27 12:55:00,209.07,209.44,207.85,208.08,119593.0,198.428,198.7792,197.2701,197.4884,119593.0
2020-02-27 13:00:00,207.95,208.65,207.7,208.53,100356.0,197.365,198.0294,197.1277,197.9155,100356.0
2020-02-27 13:05:00,208.54,208.85,207.92,208.65,81307.0,197.925,198.2192,197.3365,198.0294,81307.0
2020-02-27 13:10:00,208.59,209.18,208.59,208.82,57778.0,197.9724,198.5324,197.9724,198.1907,57778.0
2020-02-27 13:15:00,208.81,208.84,207.6,207.73,95570.0,198.1812,198.2097,197.0328,197.1562,95570.0
2020-02-27 13:20:00,207.79,208.06,207.54,207.8,68452.0,197.2131,197.4694,196.9759,197.2226,68452.0
2020-02-27 13:25:00,207.79,208.22,207.14,207.2,58480.0,197.2131,197.6213,196.5962,196.6532,58480.0
2020-02-27 13:30:00,207.17,207.78,206.94,207.14,62122.0,196.6247,197.2037,196.4064,196.5962,62122.0
2020-02-27 13:35:00,207.14,207.14,206.34,206.76,99879.0,196.5962,196.5962,195.837,196.2356,99879.0
2020-02-27 13:40:00,206.82,207.07,205.56,206.08,181511.0,196.2925,196.5298,195.0967,195.5902,181511.0
2020-02-27 13:45:00,206.16,206.93,205.89,206.67,94688.0,195.6661,196.3969,195.4099,196.1502,94688.0
2020-02-27 13:50:00,206.65,207.48,205.94,207.06,92690.0,196.1312,196.9189,195.4573,196.5203,92690.0
2020-02-27 13:55:00,207.06,207.24,205.48,205.95,131805.0,196.5203,196.6911,195.0207,195.4668,131805.0
2020-02-27 14:00:00,205.86,206.34,205.25,206.07,75441.0,195.3814,195.837,194.8024,195.5807,75441.0
2020-02-27 14:05:00,205.99,206.38,205.06,205.32,102699.0,195.5048,195.8749,194.6221,194.8689,102699.0
2020-02-27 14:10:00,205.29,205.87,205.03,205.82,116316.0,194.8404,195.3909,194.5936,195.3434,116316.0
2020-02-27 14:15:00,205.78,206.3,205.3,205.31,93073.0,195.3055,195.799,194.8499,194.8594,93073.0
2020-02-27 14:20:00,205.4,206.22,205.0,206.13,150729.0,194.9448,195.7231,194.5652,195.6376,150729.0
2020-02-27 14:25:00,206.1,206.51,205.82,206.28,90053.0,195.6092,195.9983,195.3434,195.78,90053.0
2020-02-27 14:30:00,206.27,206.41,205.5,206.24,48325.0,195.7705,195.9034,195.0397,195.742,48325.0
2020-02-27 14:35:00,206.2,206.51,205.98,206.33,106627.0,195.7041,195.9983,195.4953,195.8275,106627.0
2020-02-27 14:40:00,206.31,206.71,206.01,206.55,88023.0,195.8085,196.1881,195.5238,196.0363,88023.0
2020-02-27 14:45:00,206.51,206.6,205.98,206.46,90228.0,195.9983,196.0837,195.4953,195.9508,90228.0
2020-02-27 14:50:00,206.5,206.68,206.18,206.47,60697.0,195.9888,196.1596,195.6851,195.9603,60697.0
2020-02-27 14:55:00,206.41,206.42,205.86,206.09,75520.0,195.9034,195.9129,195.3814,195.5997,75520.0
2020-02-27 15:00:00,206.01,206.17,205.25,206.06,74707.0,195.5238,195.6756,194.8024,195.5712,74707.0
2020-02-27 15:05:00,206.06,206.93,205.7,206.87,87012.0,195.5712,196.3969,195.2295,196.34,87012.0
2020-02-27 15:10:00,206.88,207.43,206.59,206.85,86197.0,196.3495,196.8715,196.0742,196.321,86197.0
2020-02-27 15:15:00,206.89,207.29,206.62,206.76,80027.0,196.359,196.7386,196.1027,196.2356,80027.0
2020-02-27 15:20:00,206.77,207.13,206.61,206.84,83079.0,196.2451,196.5867,196.0932,196.3115,83079.0
2020-02-27 15:25:00,206.84,207.06,206.1,206.1,160942.0,196.3115,196.5203,195.6092,195.6092,160942.0
2020-02-27 15:30:00,206.14,206.83,205.9,206.68,130374.0,195.6471,196.302,195.4194,196.1596,130374.0
2020-02-27 15:35:00,206.66,206.88,206.37,206.61,122007.0,196.1407,196.3495,195.8654,196.0932,122007.0
2020-02-27 15:40:00,206.66,206.8,205.45,205.59,233654.0,196.1407,196.2735,194.9923,195.1251,233654.0
2020-02-27 15:45:00,205.59,206.39,205.34,206.12,254965.0,195.1251,195.8844,194.8879,195.6282,254965.0
2020-02-27 15:50:00,206.16,206.25,204.97,205.41,402551.0,195.6661,195.7515,194.5367,194.9543,402551.0
2020-02-27 15:55:00,205.4,205.71,204.96,205.03,615749.0,194.9448,195.239,194.5272,194.5936,615749.0
2020-02-28 09:30:00,198.98,202.8,198.81,201.49,1701720.0,188.8516,192.4771,188.6902,191.2338,1701720.0
2020-02-28 09:35:00,201.44,202.73,201.28,202.34,583755.0,191.1864,192.4107,191.0345,192.0406,583755.0
2020-02-28 09:40:00,202.33,202.9,201.87,201.96,521980.0,192.0311,192.5721,191.5945,191.6799,521980.0
2020-02-28 09:45:00,201.91,203.2,201.52,202.18,777738.0,191.6324,192.8568,191.2623,191.8887,777738.0
2020-02-28 09:50:00,202.2,203.06,200.51,201.26,494794.0,191.9077,192.7239,190.3037,191.0155,494794.0
2020-02-28 09:55:00,201.14,201.63,200.0,200.17,709102.0,190.9016,191.3667,189.8197,189.981,709102.0
2020-02-28 10:00:00,200.24,200.59,199.5,199.67,548097.0,190.0475,190.3796,189.3451,189.5065,548097.0
2020-02-28 10:05:00,199.71,201.2,199.53,201.04,409486.0,189.5444,190.9586,189.3736,190.8067,409486.0
2020-02-28 10:10:00,201.01,201.08,200.0,200.61,283896.0,190.7783,190.8447,189.8197,190.3986,283896.0
2020-02-28 10:15:00,200.71,201.7,200.45,201.2,311104.0,190.4935,191.4331,190.2468,190.9586,311104.0
2020-02-28 10:20:00,201.24,201.88,201.05,201.28,316451.0,190.9966,191.604,190.8162,191.0345,316451.0
2020-02-28 10:25:00,201.26,201.84,200.21,200.31,234286.0,191.0155,191.566,190.019,190.1139,234286.0
2020-02-28 10:30:00,200.29,201.58,200.23,201.24,309256.0,190.0949,191.3192,190.038,190.9966,309256.0
2020-02-28 10:35:00,201.3,201.61,200.0,200.31,280764.0,191.0535,191.3477,189.8197,190.1139,280764.0
2020-02-28 10:40:00,200.37,200.7,199.75,199.96,202349.0,190.1708,190.484,189.5824,189.7817,202349.0
2020-02-28 10:45:00,199.96,200.86,199.82,200.11,226177.0,189.7817,190.6359,189.6488,189.9241,226177.0
2020-02-28 10:50:00,200.15,200.75,199.81,200.29,304854.0,189.962,190.5315,189.6393,190.0949,304854.0
2020-02-28 10:55:00,200.3,200.75,199.77,200.6,283467.0,190.1044,190.5315,189.6014,190.3891,283467.0
2020-02-28 11:00:00,200.66,200.88,199.65,199.91,246995.0,190.4461,190.6549,189.4875,189.7343,246995.0
2020-02-28 11:05:00,199.77,199.87,198.56,199.28,396872.0,189.6014,189.6963,188.453,189.1363,396872.0
2020-02-28 11:10:00,199.3,200.44,199.2,200.14,377898.0,189.1553,190.2373,189.0604,189.9525,377898.0
2020-02-28 11:15:00,200.17,200.39,199.8,200.2,330842.0,189.981,190.1898,189.6299,190.0095,330842.0
2020-02-28 11:20:00,200.13,200.8,200.06,200.5,258417.0,189.9431,190.5789,189.8766,190.2942,258417.0
2020-02-28 11:25:00,200.54,201.2,199.66,201.2,412126.0,190.3322,190.9586,189.497,190.9586,412126.0
2020-02-28 11:30:00,201.22,202.27,200.98,202.22,447348.0,190.9776,191.9741,190.7498,191.9267,447348.0
2020-02-28 11:35:00,202.14,204.27,202.14,204.1,568242.0,191.8507,193.8723,191.8507,193.711,568242.0
2020-02-28 11:40:00,204.12,205.22,203.8,204.78,460314.0,193.73,194.774,193.4262,194.3564,460314.0
2020-02-28 11:45:00,204.72,204.87,202.86,203.3,233461.0,194.2994,194.4418,192.5341,192.9517,233461.0
2020-02-28 11:50:00,203.24,203.8,202.4,203.43,204106.0,192.8947,193.4262,192.0975,193.0751,204106.0
2020-02-28 11:55:00,203.43,203.98,202.51,203.34,135579.0,193.0751,193.5971,192.2019,192.9897,135579.0
2020-02-28 12:00:00,203.37,203.42,202.14,202.42,135907.0,193.0181,193.0656,191.8507,192.1165,135907.0
2020-02-28 12:05:00,202.39,202.98,201.86,202.34,167313.0,192.088,192.648,191.585,192.0406,167313.0
2020-02-28 12:10:00,202.33,202.86,202.2,202.56,87482.0,192.0311,192.5341,191.9077,192.2494,87482.0
2020-02-28 12:15:00,202.55,202.64,201.76,202.3,182255.0,192.2399,192.3253,191.4901,192.0026,182255.0
2020-02-28 12:20:00,202.23,203.49,202.23,203.04,134475.0,191.9362,193.132,191.9362,192.7049,134475.0
2020-02-28 12:25:00,203.03,203.95,202.57,203.61,112795.0,192.6954,193.5686,192.2589,193.2459,112795.0
2020-02-28 12:30:00,203.7,204.19,203.11,203.51,99130.0,193.3313,193.7964,192.7714,193.151,99130.0
2020-02-28 12:35:00,203.66,203.81,202.57,202.7,106848.0,193.2934,193.4357,192.2589,192.3822,106848.0
2020-02-28 12:40:00,202.76,203.57,202.12,202.41,116357.0,192.4392,193.208,191.8318,192.107,116357.0
2020-02-28 12:45:00,202.37,202.58,201.7,202.23,91850.0,192.069,192.2683,191.4331,191.9362,91850.0
2020-02-28 12:50:00,202.25,203.04,201.99,202.73,90212.0,191.9551,192.7049,191.7084,192.4107,90212.0
2020-02-28 12:55:00,202.81,203.0,202.34,202.76,122903.0,192.4866,192.667,192.0406,192.4392,122903.0
2020-02-28 13:00:00,202.76,203.37,202.43,202.45,104502.0,192.4392,193.0181,192.126,192.145,104502.0
2020-02-28 13:05:00,202.47,203.52,202.46,203.17,138666.0,192.1639,193.1605,192.1545,192.8283,138666.0
2020-02-28 13:10:00,203.17,203.2,202.14,202.19,90574.0,192.8283,192.8568,191.8507,191.8982,90574.0
2020-02-28 13:15:00,202.17,203.7,202.02,202.98,114206.0,191.8792,193.3313,191.7368,192.648,114206.0
2020-02-28 13:20:00,202.93,203.23,202.45,202.82,89448.0,192.6005,192.8853,192.145,192.4961,89448.0
2020-02-28 13:25:00,202.86,203.53,202.57,202.66,96762.0,192.5341,193.17,192.2589,192.3443,96762.0
2020-02-28 13:30:00,202.61,203.19,202.29,202.6,128175.0,192.2968,192.8473,191.9931,192.2873,128175.0
2020-02-28 13:35:00,202.58,202.66,201.9,201.92,93935.0,192.2683,192.3443,191.623,191.6419,93935.0
2020-02-28 13:40:00,201.84,201.93,200.91,200.91,135864.0,191.566,191.6514,190.6833,190.6833,135864.0
2020-02-28 13:45:00,200.92,201.92,200.68,201.75,124619.0,190.6928,191.6419,190.4651,191.4806,124619.0
2020-02-28 13:50:00,201.83,201.83,200.89,201.25,86627.0,191.5565,191.5565,190.6644,191.006,86627.0
2020-02-28 13:55:00,201.24,202.29,201.14,202.11,141084.0,190.9966,191.9931,190.9016,191.8223,141084.0
2020-02-28 14:00:00,202.09,202.16,201.37,201.55,66250.0,191.8033,191.8697,191.1199,191.2908,66250.0
2020-02-28 14:05:00,201.61,201.83,201.23,201.67,97318.0,191.3477,191.5565,190.9871,191.4047,97318.0
2020-02-28 14:10:00,201.67,202.56,201.67,202.12,180230.0,191.4047,192.2494,191.4047,191.8318,180230.0
2020-02-28 14:15:00,202.1,202.67,201.9,202.6,87644.0,191.8128,192.3538,191.623,192.2873,87644.0
2020-02-28 14:20:00,202.6,203.52,202.13,203.32,173094.0,192.2873,193.1605,191.8412,192.9707,173094.0
2020-02-28 14:25:00,203.33,203.7,202.79,203.67,209869.0,192.9802,193.3313,192.4677,193.3029,209869.0
2020-02-28 14:30:00,203.69,204.44,202.95,203.32,220098.0,193.3218,194.0337,192.6195,192.9707,220098.0
2020-02-28 14:35:00,203.25,203.82,202.61,202.97,135084.0,192.9042,193.4452,192.2968,192.6385,135084.0
2020-02-28 14:40:00,202.97,204.53,202.83,204.38,166166.0,192.6385,194.1191,192.5056,193.9767,166166.0
2020-02-28 14:45:00,204.3,204.72,203.38,203.92,217090.0,193.9008,194.2994,193.0276,193.5401,217090.0
2020-02-28 14:50:00,203.95,204.75,203.51,203.9,111391.0,193.5686,194.3279,193.151,193.5212,111391.0
2020-02-28 14:55:00,203.95,204.1,202.78,203.31,139269.0,193.5686,193.711,192.4582,192.9612,139269.0
2020-02-28 15:00:00,203.34,203.69,202.78,202.87,114349.0,192.9897,193.3218,192.4582,192.5436,114349.0
2020-02-28 15:05:00,202.86,203.65,202.48,203.29,132338.0,192.5341,193.2839,192.1734,192.9422,132338.0
2020-02-28 15:10:00,203.2,204.36,202.95,204.0,141779.0,192.8568,193.9577,192.6195,193.6161,141779.0
2020-02-28 15:15:00,204.04,205.0,203.85,204.77,229566.0,193.654,194.5652,193.4737,194.3469,229566.0
2020-02-28 15:20:00,204.8,204.9,204.08,204.34,170814.0,194.3753,194.4703,193.692,193.9388,170814.0
2020-02-28 15:25:00,204.32,204.62,203.76,203.79,141562.0,193.9198,194.2045,193.3883,193.4168,141562.0
2020-02-28 15:30:00,203.74,204.44,203.64,204.11,235855.0,193.3693,194.0337,193.2744,193.7205,235855.0
2020-02-28 15:35:00,204.09,204.23,203.53,203.68,236633.0,193.7015,193.8344,193.17,193.3124,236633.0
2020-02-28 15:40:00,203.69,203.9,202.8,202.99,217388.0,193.3218,193.5212,192.4771,192.6575,217388.0
2020-02-28 15:45:00,202.97,204.5,202.97,204.43,294936.0,192.6385,194.0906,192.6385,194.0242,294936.0
2020-02-28 15:50:00,204.43,206.37,204.22,206.37,576899.0,194.0242,195.8654,193.8249,195.8654,576899.0
2020-02-28 15:55:00,206.37,208.92,206.28,208.15,1065690.0,195.8654,198.2856,195.78,197.5548,1065690.0
2020-03-02 09:30:00,208.59,210.07,207.05,207.07,1142696.0,197.9724,199.3771,196.5108,196.5298,1142696.0
2020-03-02 09:35:00,207.04,207.51,206.46,206.91,304642.0,196.5013,196.9474,195.9508,196.3779,304642.0
2020-03-02 09:40:00,206.96,208.36,206.92,208.18,298669.0,196.4254,197.7541,196.3874,197.5833,298669.0
2020-03-02 09:45:00,208.18,209.0,207.92,208.45,322068.0,197.5833,198.3616,197.3365,197.8396,322068.0
2020-03-02 09:50:00,208.52,208.92,207.8,208.08,289796.0,197.906,198.2856,197.2226,197.4884,289796.0
2020-03-02 09:55:00,208.09,208.12,206.72,207.15,235934.0,197.4979,197.5263,196.1976,196.6057,235934.0
2020-03-02 10:00:00,207.1,207.3,206.08,206.22,188077.0,196.5583,196.7481,195.5902,195.7231,188077.0
2020-03-02 10:05:00,206.2,206.21,204.27,204.44,384636.0,195.7041,195.7136,193.8723,194.0337,384636.0
2020-03-02 10:10:00,204.42,205.73,204.35,205.45,319366.0,194.0147,195.258,193.9482,194.9923,319366.0
2020-03-02 10:15:00,205.45,205.57,204.89,205.17,395931.0,194.9923,195.1061,194.4608,194.7265,395931.0
2020-03-02 10:20:00,205.19,205.25,203.75,203.94,353584.0,194.7455,194.8024,193.3788,193.5591,353584.0
2020-03-02 10:25:00,203.99,204.74,203.84,204.48,300146.0,193.6066,194.3184,193.4642,194.0716,300146.0
2020-03-02 10:30:00,204.53,205.06,204.19,204.25,261396.0,194.1191,194.6221,193.7964,193.8533,261396.0
2020-03-02 10:35:00,204.2,205.75,204.19,205.44,297987.0,193.8059,195.277,193.7964,194.9828,297987.0
2020-03-02 10:40:00,205.44,206.28,205.18,206.0,173872.0,194.9828,195.78,194.736,195.5143,173872.0
2020-03-02 10:45:00,206.03,206.8,205.7,206.55,181636.0,195.5427,196.2735,195.2295,196.0363,181636.0
2020-03-02 10:50:00,206.51,206.76,206.25,206.65,305619.0,195.9983,196.2356,195.7515,196.1312,305619.0
2020-03-02 10:55:00,206.62,206.97,205.64,205.88,156410.0,196.1027,196.4349,195.1726,195.4004,156410.0
2020-03-02 11:00:00,205.86,206.7,205.77,206.62,105008.0,195.3814,196.1786,195.296,196.1027,105008.0
2020-03-02 11:05:00,206.56,206.95,205.9,206.2,114387.0,196.0458,196.4159,195.4194,195.7041,114387.0
2020-03-02 11:10:00,206.18,207.5,206.04,207.38,215988.0,195.6851,196.9379,195.5522,196.824,215988.0
2020-03-02 11:15:00,207.42,207.6,206.84,207.16,284466.0,196.862,197.0328,196.3115,196.6152,284466.0
2020-03-02 11:20:00,207.18,207.91,207.18,207.69,162594.0,196.6342,197.327,196.6342,197.1182,162594.0
2020-03-02 11:25:00,207.69,207.9,207.44,207.84,188858.0,197.1182,197.3175,196.881,197.2606,188858.0
2020-03-02 11:30:00,207.85,207.94,206.66,206.83,215020.0,197.2701,197.3555,196.1407,196.302,215020.0
2020-03-02 11:35:00,206.81,207.57,206.64,207.5,136105.0,196.283,197.0043,196.1217,196.9379,136105.0
2020-03-02 11:40:00,207.48,207.54,207.04,207.4,97186.0,196.9189,196.9759,196.5013,196.843,97186.0
2020-03-02 11:45:00,207.43,207.57,206.99,207.12,107821.0,196.8715,197.0043,196.4539,196.5773,107821.0
2020-03-02 11:50:00,207.16,207.88,206.93,207.87,104580.0,196.6152,197.2986,196.3969,197.2891,104580.0
2020-03-02 11:55:00,207.88,208.4,207.86,208.35,236458.0,197.2986,197.7921,197.2796,197.7446,236458.0
2020-03-02 12:00:00,208.34,208.76,208.05,208.07,149725.0,197.7352,198.1338,197.4599,197.4789,149725.0
2020-03-02 12:05:00,208.08,208.74,208.02,208.34,149724.0,197.4884,198.1148,197.4314,197.7352,149724.0
2020-03-02 12:10:00,208.35,208.57,208.02,208.05,175711.0,197.7446,197.9534,197.4314,197.4599,175711.0
2020-03-02 12:15:00,208.09,208.15,207.54,207.92,153584.0,197.4979,197.5548,196.9759,197.3365,153584.0
2020-03-02 12:20:00,207.95,208.0,207.51,207.7,90967.0,197.365,197.4125,196.9474,197.1277,90967.0
2020-03-02 12:25:00,207.66,208.34,207.54,208.2,140981.0,197.0898,197.7352,196.9759,197.6023,140981.0
2020-03-02 12:30:00,208.19,208.48,208.16,208.37,75908.0,197.5928,197.868,197.5643,197.7636,75908.0
2020-03-02 12:35:00,208.37,209.02,208.33,208.8,116623.0,197.7636,198.3805,197.7257,198.1717,116623.0
2020-03-02 12:40:00,208.82,208.96,208.29,208.6,109938.0,198.1907,198.3236,197.6877,197.9819,109938.0
2020-03-02 12:45:00,208.64,208.88,208.5,208.63,77322.0,198.0199,198.2477,197.887,198.0104,77322.0
2020-03-02 12:50:00,208.65,208.9,208.19,208.88,142559.0,198.0294,198.2666,197.5928,198.2477,142559.0
2020-03-02 12:55:00,208.9,209.62,208.89,209.44,176945.0,198.2666,198.95,198.2572,198.7792,176945.0
2020-03-02 13:00:00,209.45,209.58,208.99,209.29,105403.0,198.7886,198.912,198.3521,198.6368,105403.0
2020-03-02 13:05:00,209.31,209.32,208.67,208.71,83155.0,198.6558,198.6653,198.0484,198.0863,83155.0
2020-03-02 13:10:00,208.69,208.93,208.41,208.68,87418.0,198.0673,198.2951,197.8016,198.0578,87418.0
2020-03-02 13:15:00,208.69,208.81,208.0,208.11,83604.0,198.0673,198.1812,197.4125,197.5169,83604.0
2020-03-02 13:20:00,208.13,208.4,207.86,208.1,78851.0,197.5358,197.7921,197.2796,197.5074,78851.0
2020-03-02 13:25:00,208.08,208.25,207.42,207.71,114381.0,197.4884,197.6497,196.862,197.1372,114381.0
2020-03-02 13:30:00,207.7,207.78,206.99,207.44,122611.0,197.1277,197.2037,196.4539,196.881,122611.0
2020-03-02 13:35:00,207.41,208.09,207.34,208.01,115487.0,196.8525,197.4979,196.7861,197.4219,115487.0
2020-03-02 13:40:00,208.0,208.39,207.9,208.27,94559.0,197.4125,197.7826,197.3175,197.6687,94559.0
2020-03-02 13:45:00,208.32,208.45,207.7,207.84,82797.0,197.7162,197.8396,197.1277,197.2606,82797.0
2020-03-02 13:50:00,207.81,208.0,207.43,207.55,76953.0,197.2321,197.4125,196.8715,196.9854,76953.0
2020-03-02 13:55:00,207.56,207.97,207.55,207.86,80913.0,196.9949,197.384,196.9854,197.2796,80913.0
2020-03-02 14:00:00,207.83,208.14,207.65,207.94,89099.0,197.2511,197.5453,197.0803,197.3555,89099.0
2020-03-02 14:05:00,207.93,208.46,207.53,208.45,79795.0,197.346,197.849,196.9664,197.8396,79795.0
2020-03-02 14:10:00,208.45,208.5,208.06,208.22,71769.0,197.8396,197.887,197.4694,197.6213,71769.0
2020-03-02 14:15:00,208.2,208.2,207.47,207.51,107021.0,197.6023,197.6023,196.9094,196.9474,107021.0
2020-03-02 14:20:00,207.49,207.54,207.2,207.24,95716.0,196.9284,196.9759,196.6532,196.6911,95716.0
2020-03-02 14:25:00,207.25,207.49,206.95,207.06,158509.0,196.7006,196.9284,196.4159,196.5203,158509.0
2020-03-02 14:30:00,207.09,207.35,206.94,207.25,97314.0,196.5488,196.7955,196.4064,196.7006,97314.0
2020-03-02 14:35:00,207.27,207.41,207.09,207.1,211085.0,196.7196,196.8525,196.5488,196.5583,211085.0
2020-03-02 14:40:00,207.08,207.32,206.55,207.28,198142.0,196.5393,196.7671,196.0363,196.7291,198142.0
2020-03-02 14:45:00,207.28,207.7,207.11,207.59,108151.0,196.7291,197.1277,196.5678,197.0233,108151.0
2020-03-02 14:50:00,207.58,208.18,207.29,208.1,99911.0,197.0138,197.5833,196.7386,197.5074,99911.0
2020-03-02 14:55:00,208.1,208.17,206.98,207.24,100169.0,197.5074,197.5738,196.4444,196.6911,100169.0
2020-03-02 15:00:00,207.25,207.89,207.14,207.81,79259.0,196.7006,197.3081,196.5962,197.2321,79259.0
2020-03-02 15:05:00,207.79,208.1,207.74,207.88,120379.0,197.2131,197.5074,197.1657,197.2986,120379.0
2020-03-02 15:10:00,207.85,207.95,207.46,207.94,109277.0,197.2701,197.365,196.8999,197.3555,109277.0
2020-03-02 15:15:00,207.93,208.12,207.74,207.94,125201.0,197.346,197.5263,197.1657,197.3555,125201.0
2020-03-02 15:20:00,207.94,208.7,207.82,208.7,165452.0,197.3555,198.0768,197.2416,198.0768,165452.0
2020-03-02 15:25:00,208.69,209.1,208.56,208.99,232606.0,198.0673,198.4565,197.944,198.3521,232606.0
2020-03-02 15:30:00,209.0,209.39,208.92,209.22,224533.0,198.3616,198.7317,198.2856,198.5704,224533.0
2020-03-02 15:35:00,209.24,209.77,209.21,209.71,233923.0,198.5893,199.0924,198.5609,199.0354,233923.0
2020-03-02 15:40:00,209.71,209.72,208.94,209.05,256624.0,199.0354,199.0449,198.3046,198.409,256624.0
2020-03-02 15:45:00,209.06,209.66,209.05,209.6,247442.0,198.4185,198.988,198.409,198.931,247442.0
2020-03-02 15:50:00,209.6,210.15,209.4,210.08,494844.0,198.931,199.453,198.7412,199.3866,494844.0
2020-03-02 15:55:00,210.08,211.11,209.74,210.98,915579.0,199.3866,200.3642,199.0639,200.2408,915579.0
2020-03-03 09:30:00,211.08,211.33,208.78,209.3,558636.0,200.3357,200.573,198.1528,198.6463,558636.0
2020-03-03 09:35:00,209.27,209.7,207.31,209.15,483021.0,198.6178,199.0259,196.7576,198.5039,483021.0
2020-03-03 09:40:00,209.17,209.19,207.93,208.37,263125.0,198.5229,198.5419,197.346,197.7636,263125.0
2020-03-03 09:45:00,208.33,208.85,207.7,207.9,159900.0,197.7257,198.2192,197.1277,197.3175,159900.0
2020-03-03 09:50:00,207.94,208.29,207.4,207.86,190232.0,197.3555,197.6877,196.843,197.2796,190232.0
2020-03-03 09:55:00,207.84,208.2,207.39,207.73,151572.0,197.2606,197.6023,196.8335,197.1562,151572.0
2020-03-03 10:00:00,207.63,211.02,207.58,210.91,602645.0,197.0613,200.2787,197.0138,200.1743,602645.0
2020-03-03 10:05:00,211.0,211.39,209.3,209.52,444308.0,200.2598,200.6299,198.6463,198.8551,444308.0
2020-03-03 10:10:00,209.61,210.31,208.4,208.7,308343.0,198.9405,199.6049,197.7921,198.0768,308343.0
2020-03-03 10:15:00,208.7,208.7,207.29,208.36,356428.0,198.0768,198.0768,196.7386,197.7541,356428.0
2020-03-03 10:20:00,208.35,209.59,208.2,209.5,250602.0,197.7446,198.9215,197.6023,198.8361,250602.0
2020-03-03 10:25:00,209.42,209.54,208.55,208.8,199465.0,198.7602,198.8741,197.9345,198.1717,199465.0
2020-03-03 10:30:00,208.67,209.74,208.67,209.26,255017.0,198.0484,199.0639,198.0484,198.6083,255017.0
2020-03-03 10:35:00,209.26,210.74,209.15,209.97,238648.0,198.6083,200.013,198.5039,199.2822,238648.0
2020-03-03 10:40:00,210.07,210.53,209.81,210.5,135786.0,199.3771,199.8137,199.1303,199.7852,135786.0
2020-03-03 10:45:00,210.46,210.64,209.5,209.8,136589.0,199.7472,199.9181,198.8361,199.1208,136589.0
2020-03-03 10:50:00,209.73,209.93,208.93,209.24,143015.0,199.0544,199.2442,198.2951,198.5893,143015.0
2020-03-03 10:55:00,209.21,210.11,209.05,209.93,131447.0,198.5609,199.4151,198.409,199.2442,131447.0
2020-03-03 11:00:00,209.93,210.15,208.76,209.14,178337.0,199.2442,199.453,198.1338,198.4944,178337.0
2020-03-03 11:05:00,209.11,209.14,208.08,208.4,109401.0,198.466,198.4944,197.4884,197.7921,109401.0
2020-03-03 11:10:00,208.33,208.5,206.91,206.96,258877.0,197.7257,197.887,196.3779,196.4254,258877.0
2020-03-03 11:15:00,207.0,207.68,206.95,207.19,163480.0,196.4634,197.1087,196.4159,196.6437,163480.0
2020-03-03 11:20:00,207.26,207.81,206.37,206.5,316474.0,196.7101,197.2321,195.8654,195.9888,316474.0
2020-03-03 11:25:00,206.5,206.98,206.01,206.26,287834.0,195.9888,196.4444,195.5238,195.761,287834.0
2020-03-03 11:30:00,206.2,206.88,205.8,206.85,159700.0,195.7041,196.3495,195.3244,196.321,159700.0
2020-03-03 11:35:00,206.88,207.39,206.36,207.3,124266.0,196.3495,196.8335,195.8559,196.7481,124266.0
2020-03-03 11:40:00,207.4,207.45,206.82,207.41,67321.0,196.843,196.8905,196.2925,196.8525,67321.0
2020-03-03 11:45:00,207.42,207.52,206.8,206.91,72192.0,196.862,196.9569,196.2735,196.3779,72192.0
2020-03-03 11:50:00,206.95,207.79,206.94,207.61,87812.0,196.4159,197.2131,196.4064,197.0423,87812.0
2020-03-03 11:55:00,207.65,207.99,207.45,207.91,74347.0,197.0803,197.403,196.8905,197.327,74347.0
2020-03-03 12:00:00,207.87,208.25,207.39,208.23,89320.0,197.2891,197.6497,196.8335,197.6307,89320.0
2020-03-03 12:05:00,208.24,208.66,208.13,208.51,77562.0,197.6402,198.0389,197.5358,197.8965,77562.0
2020-03-03 12:10:00,208.49,208.66,208.0,208.2,81613.0,197.8775,198.0389,197.4125,197.6023,81613.0
2020-03-03 12:15:00,208.21,208.29,207.88,207.96,72864.0,197.6118,197.6877,197.2986,197.3745,72864.0
2020-03-03 12:20:00,208.0,208.3,207.8,208.24,87575.0,197.4125,197.6972,197.2226,197.6402,87575.0
2020-03-03 12:25:00,208.25,208.4,207.79,208.07,93114.0,197.6497,197.7921,197.2131,197.4789,93114.0
2020-03-03 12:30:00,208.1,208.18,207.53,207.76,76739.0,197.5074,197.5833,196.9664,197.1847,76739.0
2020-03-03 12:35:00,207.78,208.12,207.69,208.05,48406.0,197.2037,197.5263,197.1182,197.4599,48406.0
2020-03-03 12:40:00,208.01,208.22,207.87,208.13,80818.0,197.4219,197.6213,197.2891,197.5358,80818.0
2020-03-03 12:45:00,208.11,208.51,208.06,208.23,83180.0,197.5169,197.8965,197.4694,197.6307,83180.0
2020-03-03 12:50:00,208.26,208.41,207.9,207.94,54223.0,197.6592,197.8016,197.3175,197.3555,54223.0
2020-03-03 12:55:00,207.94,208.07,207.6,207.78,48704.0,197.3555,197.4789,197.0328,197.2037,48704.0
2020-03-03 13:00:00,207.81,207.82,207.0,207.2,92321.0,197.2321,197.2416,196.4634,196.6532,92321.0
2020-03-03 13:05:00,207.24,207.47,206.98,207.02,54636.0,196.6911,196.9094,196.4444,196.4823,54636.0
2020-03-03 13:10:00,207.0,207.16,206.45,206.55,85142.0,196.4634,196.6152,195.9414,196.0363,85142.0
2020-03-03 13:15:00,206.52,206.8,206.09,206.17,122920.0,196.0078,196.2735,195.5997,195.6756,122920.0
2020-03-03 13:20:00,206.2,206.44,205.1,205.15,286454.0,195.7041,195.9319,194.6601,194.7075,286454.0
2020-03-03 13:25:00,205.17,205.44,204.67,205.24,327158.0,194.7265,194.9828,194.252,194.7929,327158.0
2020-03-03 13:30:00,205.21,205.27,204.69,205.27,81603.0,194.7645,194.8214,194.2709,194.8214,81603.0
2020-03-03 13:35:00,205.27,205.37,204.82,204.99,134062.0,194.8214,194.9163,194.3943,194.5557,134062.0
2020-03-03 13:40:00,204.9,205.01,203.94,203.97,185318.0,194.4703,194.5747,193.5591,193.5876,185318.0
2020-03-03 13:45:00,204.01,204.61,203.93,204.17,162721.0,193.6256,194.195,193.5496,193.7774,162721.0
2020-03-03 13:50:00,204.2,204.45,204.11,204.34,183505.0,193.8059,194.0432,193.7205,193.9388,183505.0
2020-03-03 13:55:00,204.36,204.38,203.74,203.79,198386.0,193.9577,193.9767,193.3693,193.4168,198386.0
2020-03-03 14:00:00,203.81,204.16,203.0,203.07,158441.0,193.4357,193.7679,192.667,192.7334,158441.0
2020-03-03 14:05:00,203.06,203.1,202.23,202.25,197943.0,192.7239,192.7619,191.9362,191.9551,197943.0
2020-03-03 14:10:00,202.37,203.14,202.26,203.03,273032.0,192.069,192.7998,191.9646,192.6954,273032.0
2020-03-03 14:15:00,203.04,203.17,202.36,202.54,249218.0,192.7049,192.8283,192.0595,192.2304,249218.0
2020-03-03 14:20:00,202.52,203.23,202.38,202.61,140875.0,192.2114,192.8853,192.0785,192.2968,140875.0
2020-03-03 14:25:00,202.57,203.66,202.54,203.43,158645.0,192.2589,193.2934,192.2304,193.0751,158645.0
2020-03-03 14:30:00,203.45,203.97,203.12,203.77,115839.0,193.0941,193.5876,192.7809,193.3978,115839.0
2020-03-03 14:35:00,203.76,204.27,203.15,203.23,115523.0,193.3883,193.8723,192.8093,192.8853,115523.0
2020-03-03 14:40:00,203.23,203.76,203.03,203.37,106939.0,192.8853,193.3883,192.6954,193.0181,106939.0
2020-03-03 14:45:00,203.37,204.47,203.25,204.23,99914.0,193.0181,194.0621,192.9042,193.8344,99914.0
2020-03-03 14:50:00,204.21,204.87,203.8,204.85,87411.0,193.8154,194.4418,193.4262,194.4228,87411.0
2020-03-03 14:55:00,204.77,205.04,204.31,204.73,118815.0,194.3469,194.6031,193.9103,194.3089,118815.0
2020-03-03 15:00:00,204.74,205.75,204.49,205.61,249209.0,194.3184,195.277,194.0811,195.1441,249209.0
2020-03-03 15:05:00,205.64,205.77,204.9,205.14,136135.0,195.1726,195.296,194.4703,194.698,136135.0
2020-03-03 15:10:00,205.18,206.0,204.95,205.99,141109.0,194.736,195.5143,194.5177,195.5048,141109.0
2020-03-03 15:15:00,206.0,206.44,205.63,206.3,131789.0,195.5143,195.9319,195.1631,195.799,131789.0
2020-03-03 15:20:00,206.34,206.36,205.57,205.91,184203.0,195.837,195.8559,195.1061,195.4288,184203.0
2020-03-03 15:25:00,205.89,207.36,205.87,207.27,271499.0,195.4099,196.805,195.3909,196.7196,271499.0
2020-03-03 15:30:00,207.25,207.27,206.16,206.93,307420.0,196.7006,196.7196,195.6661,196.3969,307420.0
2020-03-03 15:35:00,206.96,207.1,206.28,206.5,238863.0,196.4254,196.5583,195.78,195.9888,238863.0
2020-03-03 15:40:00,206.49,206.85,206.15,206.72,248835.0,195.9793,196.321,195.6566,196.1976,248835.0
2020-03-03 15:45:00,206.67,207.5,206.19,206.5,329003.0,196.1502,196.9379,195.6946,195.9888,329003.0
2020-03-03 15:50:00,206.37,206.45,205.5,206.33,494284.0,195.8654,195.9414,195.0397,195.8275,494284.0
2020-03-03 15:55:00,206.29,208.28,206.16,207.4,821210.0,195.7895,197.6782,195.6661,196.843,821210.0
2020-03-04 09:30:00,209.49,210.92,209.49,210.16,614867.0,198.8266,200.1838,198.8266,199.4625,614867.0
2020-03-04 09:35:00,210.11,210.48,209.19,209.51,316789.0,199.4151,199.7662,198.5419,198.8456,316789.0
2020-03-04 09:40:00,209.46,210.15,209.27,210.06,236723.0,198.7981,199.453,198.6178,199.3676,236723.0
2020-03-04 09:45:00,210.09,210.62,209.79,210.1,179509.0,199.3961,199.8991,199.1113,199.4056,179509.0
2020-03-04 09:50:00,210.13,210.64,209.8,209.81,175226.0,199.434,199.9181,199.1208,199.1303,175226.0
2020-03-04 09:55:00,209.81,210.4,209.59,210.0,140184.0,199.1303,199.6903,198.9215,199.3107,140184.0
2020-03-04 10:00:00,210.05,210.39,209.78,210.16,143021.0,199.3581,199.6808,199.1019,199.4625,143021.0
2020-03-04 10:05:00,210.18,210.78,210.03,210.5,184902.0,199.4815,200.051,199.3391,199.7852,184902.0
2020-03-04 10:10:00,210.56,211.62,210.31,211.51,290811.0,199.8421,200.8482,199.6049,200.7438,290811.0
2020-03-04 10:15:00,211.51,212.47,211.28,212.36,322632.0,200.7438,201.6549,200.5255,201.5505,322632.0
2020-03-04 10:20:00,212.36,212.46,211.63,212.39,216144.0,201.5505,201.6454,200.8577,201.579,216144.0
2020-03-04 10:25:00,212.36,212.49,211.83,211.88,111840.0,201.5505,201.6739,201.0475,201.095,111840.0
2020-03-04 10:30:00,211.9,212.0,211.33,211.39,139135.0,201.1139,201.2089,200.573,200.6299,139135.0
2020-03-04 10:35:00,211.51,211.83,211.23,211.48,103323.0,200.7438,201.0475,200.478,200.7153,103323.0
2020-03-04 10:40:00,211.44,211.71,211.07,211.46,108662.0,200.6774,200.9336,200.3262,200.6963,108662.0
2020-03-04 10:45:00,211.42,211.68,211.12,211.48,76876.0,200.6584,200.9051,200.3736,200.7153,76876.0
2020-03-04 10:50:00,211.53,211.63,210.8,210.98,77805.0,200.7628,200.8577,200.0699,200.2408,77805.0
2020-03-04 10:55:00,210.89,211.08,210.62,210.85,84734.0,200.1554,200.3357,199.8991,200.1174,84734.0
2020-03-04 11:00:00,210.83,211.08,210.45,210.49,69255.0,200.0984,200.3357,199.7377,199.7757,69255.0
2020-03-04 11:05:00,210.52,211.06,210.43,210.76,58212.0,199.8042,200.3167,199.7188,200.032,58212.0
2020-03-04 11:10:00,210.8,211.37,210.63,211.3,59603.0,200.0699,200.6109,199.9086,200.5445,59603.0
2020-03-04 11:15:00,211.38,211.38,210.97,211.28,96542.0,200.6204,200.6204,200.2313,200.5255,96542.0
2020-03-04 11:20:00,211.25,211.34,210.82,211.32,63783.0,200.497,200.5824,200.0889,200.5635,63783.0
2020-03-04 11:25:00,211.32,211.36,210.98,211.11,101521.0,200.5635,200.6014,200.2408,200.3642,101521.0
2020-03-04 11:30:00,211.09,211.42,210.23,210.74,229833.0,200.3452,200.6584,199.5289,200.013,229833.0
2020-03-04 11:35:00,210.68,210.73,209.93,210.12,86532.0,199.956,200.0035,199.2442,199.4245,86532.0
2020-03-04 11:40:00,210.12,210.22,209.51,209.78,97931.0,199.4245,199.5195,198.8456,199.1019,97931.0
2020-03-04 11:45:00,209.79,209.82,209.19,209.19,110460.0,199.1113,199.1398,198.5419,198.5419,110460.0
2020-03-04 11:50:00,209.17,209.82,209.15,209.43,110287.0,198.5229,199.1398,198.5039,198.7697,110287.0
2020-03-04 11:55:00,209.48,209.87,209.01,209.31,137696.0,198.8171,199.1873,198.371,198.6558,137696.0
2020-03-04 12:00:00,209.29,209.5,208.85,209.29,167277.0,198.6368,198.8361,198.2192,198.6368,167277.0
2020-03-04 12:05:00,209.32,209.6,209.22,209.59,46041.0,198.6653,198.931,198.5704,198.9215,46041.0
2020-03-04 12:10:00,209.58,209.95,209.57,209.91,41361.0,198.912,199.2632,198.9025,199.2252,41361.0
2020-03-04 12:15:00,209.89,210.31,209.8,210.11,62811.0,199.2063,199.6049,199.1208,199.4151,62811.0
2020-03-04 12:20:00,210.11,210.28,209.82,210.21,29793.0,199.4151,199.5764,199.1398,199.51,29793.0
2020-03-04 12:25:00,210.22,210.38,209.9,210.36,44609.0,199.5195,199.6713,199.2157,199.6523,44609.0
2020-03-04 12:30:00,210.36,210.6,210.24,210.36,49436.0,199.6523,199.8801,199.5384,199.6523,49436.0
2020-03-04 12:35:00,210.43,210.57,210.23,210.36,32209.0,199.7188,199.8516,199.5289,199.6523,32209.0
2020-03-04 12:40:00,210.36,210.44,210.19,210.32,41122.0,199.6523,199.7283,199.491,199.6144,41122.0
2020-03-04 12:45:00,210.37,210.95,210.32,210.92,49696.0,199.6618,200.2123,199.6144,200.1838,49696.0
2020-03-04 12:50:00,210.92,211.16,210.77,211.1,91235.0,200.1838,200.4116,200.0415,200.3547,91235.0
2020-03-04 12:55:00,211.13,211.6,210.95,211.53,71974.0,200.3831,200.8292,200.2123,200.7628,71974.0
2020-03-04 13:00:00,211.5,211.81,211.49,211.8,41995.0,200.7343,201.0285,200.7248,201.019,41995.0
2020-03-04 13:05:00,211.79,212.18,211.78,211.96,123345.0,201.0095,201.3797,201.0,201.1709,123345.0
2020-03-04 13:10:00,211.93,211.95,211.6,211.89,51036.0,201.1424,201.1614,200.8292,201.1044,51036.0
2020-03-04 13:15:00,211.94,212.16,211.8,212.13,79067.0,201.1519,201.3607,201.019,201.3322,79067.0
2020-03-04 13:20:00,212.16,212.2,211.86,211.92,58580.0,201.3607,201.3987,201.076,201.1329,58580.0
2020-03-04 13:25:00,211.9,212.04,211.72,211.8,46546.0,201.1139,201.2468,200.9431,201.019,46546.0
2020-03-04 13:30:00,211.86,212.04,211.79,212.02,54814.0,201.076,201.2468,201.0095,201.2278,54814.0
2020-03-04 13:35:00,212.04,212.17,211.75,211.79,59344.0,201.2468,201.3702,200.9716,201.0095,59344.0
2020-03-04 13:40:00,211.81,212.0,211.73,211.73,56276.0,201.0285,201.2089,200.9526,200.9526,56276.0
2020-03-04 13:45:00,211.79,211.85,211.54,211.84,36221.0,201.0095,201.0665,200.7723,201.057,36221.0
2020-03-04 13:50:00,211.84,212.13,211.84,212.04,49463.0,201.057,201.3322,201.057,201.2468,49463.0
2020-03-04 13:55:00,212.04,212.06,211.75,211.85,27491.0,201.2468,201.2658,200.9716,201.0665,27491.0
2020-03-04 14:00:00,211.85,212.01,211.45,211.57,66182.0,201.0665,201.2183,200.6868,200.8007,66182.0
2020-03-04 14:05:00,211.59,211.69,211.27,211.6,40577.0,200.8197,200.9146,200.516,200.8292,40577.0
2020-03-04 14:10:00,211.6,211.92,211.57,211.86,39251.0,200.8292,201.1329,200.8007,201.076,39251.0
2020-03-04 14:15:00,211.89,212.19,211.83,212.11,73314.0,201.1044,201.3892,201.0475,201.3133,73314.0
2020-03-04 14:20:00,212.06,212.35,211.97,212.32,76876.0,201.2658,201.541,201.1804,201.5126,76876.0
2020-03-04 14:25:00,212.31,212.7,212.31,212.53,137160.0,201.5031,201.8732,201.5031,201.7119,137160.0
2020-03-04 14:30:00,212.51,212.69,212.13,212.25,65598.0,201.6929,201.8637,201.3322,201.4461,65598.0
2020-03-04 14:35:00,212.16,212.35,211.66,211.8,89071.0,201.3607,201.541,200.8862,201.019,89071.0
2020-03-04 14:40:00,211.78,211.9,211.45,211.7,80333.0,201.0,201.1139,200.6868,200.9241,80333.0
2020-03-04 14:45:00,211.67,211.67,211.05,211.18,58405.0,200.8956,200.8956,200.3072,200.4306,58405.0
2020-03-04 14:50:00,211.23,211.41,210.87,211.05,81570.0,200.478,200.6489,200.1364,200.3072,81570.0
2020-03-04 14:55:00,211.06,211.07,210.6,210.63,98657.0,200.3167,200.3262,199.8801,199.9086,98657.0
2020-03-04 15:00:00,210.6,210.88,210.51,210.69,74986.0,199.8801,200.1459,199.7947,199.9655,74986.0
2020-03-04 15:05:00,210.66,210.87,210.42,210.65,65561.0,199.9371,200.1364,199.7093,199.9276,65561.0
2020-03-04 15:10:00,210.68,210.99,210.51,210.72,60354.0,199.956,200.2503,199.7947,199.994,60354.0
2020-03-04 15:15:00,210.69,210.82,210.55,210.61,57033.0,199.9655,200.0889,199.8327,199.8896,57033.0
2020-03-04 15:20:00,210.63,210.98,210.63,210.92,81350.0,199.9086,200.2408,199.9086,200.1838,81350.0
2020-03-04 15:25:00,210.9,211.32,210.89,211.29,102186.0,200.1648,200.5635,200.1554,200.535,102186.0
2020-03-04 15:30:00,211.31,211.66,211.26,211.62,125050.0,200.554,200.8862,200.5065,200.8482,125050.0
2020-03-04 15:35:00,211.64,211.67,211.12,211.39,96613.0,200.8672,200.8956,200.3736,200.6299,96613.0
2020-03-04 15:40:00,211.42,211.46,211.1,211.16,122932.0,200.6584,200.6963,200.3547,200.4116,122932.0
2020-03-04 15:45:00,211.16,211.46,211.02,211.29,148539.0,200.4116,200.6963,200.2787,200.535,148539.0
2020-03-04 15:50:00,211.2,212.27,211.2,212.21,302217.0,200.4496,201.4651,200.4496,201.4082,302217.0
2020-03-04 15:55:00,212.22,212.23,211.21,211.95,445819.0,201.4177,201.4271,200.4591,201.1614,445819.0
2020-03-05 09:30:00,210.0,210.8,209.14,210.73,484136.0,199.3107,200.0699,198.4944,200.0035,484136.0
2020-03-05 09:35:00,210.68,211.44,210.31,211.3,358077.0,199.956,200.6774,199.6049,200.5445,358077.0
2020-03-05 09:40:00,211.26,211.59,210.5,210.78,236470.0,200.5065,200.8197,199.7852,200.051,236470.0
2020-03-05 09:45:00,210.79,211.08,209.78,210.1,230333.0,200.0604,200.3357,199.1019,199.4056,230333.0
2020-03-05 09:50:00,210.12,210.61,209.92,210.32,112113.0,199.4245,199.8896,199.2347,199.6144,112113.0
2020-03-05 09:55:00,210.36,210.92,209.83,210.88,156714.0,199.6523,200.1838,199.1493,200.1459,156714.0
2020-03-05 10:00:00,210.88,211.0,210.49,210.62,101913.0,200.1459,200.2598,199.7757,199.8991,101913.0
2020-03-05 10:05:00,210.64,210.88,210.5,210.6,61104.0,199.9181,200.1459,199.7852,199.8801,61104.0
2020-03-05 10:10:00,210.58,211.5,210.57,211.38,174147.0,199.8611,200.7343,199.8516,200.6204,174147.0
2020-03-05 10:15:00,211.34,211.88,211.03,211.8,96266.0,200.5824,201.095,200.2882,201.019,96266.0
2020-03-05 10:20:00,211.79,212.3,211.57,212.14,149114.0,201.0095,201.4936,200.8007,201.3417,149114.0
2020-03-05 10:25:00,212.12,212.13,211.43,211.47,147779.0,201.3227,201.3322,200.6679,200.7058,147779.0
2020-03-05 10:30:00,211.4,211.51,211.13,211.43,117337.0,200.6394,200.7438,200.3831,200.6679,117337.0
2020-03-05 10:35:00,211.46,211.79,211.08,211.71,80598.0,200.6963,201.0095,200.3357,200.9336,80598.0
2020-03-05 10:40:00,211.73,212.42,211.71,212.09,154813.0,200.9526,201.6075,200.9336,201.2943,154813.0
2020-03-05 10:45:00,212.08,212.6,211.88,212.38,129453.0,201.2848,201.7783,201.095,201.5695,129453.0
2020-03-05 10:50:00,212.37,212.99,212.16,212.91,127400.0,201.56,202.1485,201.3607,202.0725,127400.0
2020-03-05 10:55:00,212.9,213.24,212.54,212.6,188054.0,202.063,202.3857,201.7214,201.7783,188054.0
2020-03-05 11:00:00,212.6,213.05,212.13,212.36,98143.0,201.7783,202.2054,201.3322,201.5505,98143.0
2020-03-05 11:05:00,212.39,212.94,212.36,212.82,76340.0,201.579,202.101,201.5505,201.9871,76340.0
2020-03-05 11:10:00,212.83,214.4,212.78,214.13,276715.0,201.9966,203.4867,201.9491,203.2304,276715.0
2020-03-05 11:15:00,214.13,214.74,214.0,214.69,182832.0,203.2304,203.8094,203.107,203.7619,182832.0
2020-03-05 11:20:00,214.67,215.15,214.48,214.48,337647.0,203.7429,204.1985,203.5626,203.5626,337647.0
2020-03-05 11:25:00,214.49,214.6,213.92,214.23,195420.0,203.5721,203.6765,203.0311,203.3253,195420.0
2020-03-05 11:30:00,214.23,214.96,214.2,214.63,147226.0,203.3253,204.0182,203.2969,203.705,147226.0
2020-03-05 11:35:00,214.61,214.84,214.55,214.7,114425.0,203.686,203.9043,203.6291,203.7714,114425.0
2020-03-05 11:40:00,214.67,215.0,214.4,214.6,95032.0,203.7429,204.0561,203.4867,203.6765,95032.0
2020-03-05 11:45:00,214.58,214.6,214.26,214.38,108911.0,203.6575,203.6765,203.3538,203.4677,108911.0
2020-03-05 11:50:00,214.42,214.52,214.1,214.2,68323.0,203.5057,203.6006,203.202,203.2969,68323.0
2020-03-05 11:55:00,214.2,214.32,213.72,214.26,162364.0,203.2969,203.4108,202.8413,203.3538,162364.0
2020-03-05 12:00:00,214.27,214.35,213.91,214.1,89385.0,203.3633,203.4392,203.0216,203.202,89385.0
2020-03-05 12:05:00,214.1,214.14,213.19,213.27,152007.0,203.202,203.2399,202.3383,202.4142,152007.0
2020-03-05 12:10:00,213.25,213.61,213.03,213.31,140894.0,202.3952,202.7369,202.1864,202.4522,140894.0
2020-03-05 12:15:00,213.3,213.71,213.25,213.43,75683.0,202.4427,202.8318,202.3952,202.5661,75683.0
2020-03-05 12:20:00,213.47,213.7,213.15,213.26,52408.0,202.604,202.8223,202.3003,202.4047,52408.0
2020-03-05 12:25:00,213.3,213.5,213.01,213.45,63647.0,202.4427,202.6325,202.1674,202.585,63647.0
2020-03-05 12:30:00,213.41,213.55,213.18,213.19,76003.0,202.5471,202.68,202.3288,202.3383,76003.0
2020-03-05 12:35:00,213.2,213.34,212.29,212.31,74272.0,202.3478,202.4806,201.4841,201.5031,74272.0
2020-03-05 12:40:00,212.3,212.34,211.36,211.36,160202.0,201.4936,201.5315,200.6014,200.6014,160202.0
2020-03-05 12:45:00,211.32,211.91,211.16,211.91,94749.0,200.5635,201.1234,200.4116,201.1234,94749.0
2020-03-05 12:50:00,211.89,212.0,211.54,211.68,57152.0,201.1044,201.2089,200.7723,200.9051,57152.0
2020-03-05 12:55:00,211.65,211.81,211.23,211.5,54877.0,200.8767,201.0285,200.478,200.7343,54877.0
2020-03-05 13:00:00,211.52,211.88,211.47,211.7,106826.0,200.7533,201.095,200.7058,200.9241,106826.0
2020-03-05 13:05:00,211.7,211.92,211.38,211.6,70795.0,200.9241,201.1329,200.6204,200.8292,70795.0
2020-03-05 13:10:00,211.6,211.84,211.23,211.26,49471.0,200.8292,201.057,200.478,200.5065,49471.0
2020-03-05 13:15:00,211.29,211.62,211.22,211.35,88491.0,200.535,200.8482,200.4686,200.5919,88491.0
2020-03-05 13:20:00,211.38,211.98,211.23,211.9,47093.0,200.6204,201.1899,200.478,201.1139,47093.0
2020-03-05 13:25:00,211.93,212.41,211.93,212.22,71007.0,201.1424,201.598,201.1424,201.4177,71007.0
2020-03-05 13:30:00,212.21,212.37,211.7,212.29,66082.0,201.4082,201.56,200.9241,201.4841,66082.0
2020-03-05 13:35:00,212.28,212.42,211.59,211.59,69719.0,201.4746,201.6075,200.8197,200.8197,69719.0
2020-03-05 13:40:00,211.59,211.71,211.26,211.38,35773.0,200.8197,200.9336,200.5065,200.6204,35773.0
2020-03-05 13:45:00,211.39,212.27,211.31,212.15,60117.0,200.6299,201.4651,200.554,201.3512,60117.0
2020-03-05 13:50:00,212.13,212.26,211.5,211.5,51154.0,201.3322,201.4556,200.7343,200.7343,51154.0
2020-03-05 13:55:00,211.48,211.94,211.48,211.8,47276.0,200.7153,201.1519,200.7153,201.019,47276.0
2020-03-05 14:00:00,211.84,211.84,211.2,211.3,90675.0,201.057,201.057,200.4496,200.5445,90675.0
2020-03-05 14:05:00,211.32,211.79,211.32,211.44,52247.0,200.5635,201.0095,200.5635,200.6774,52247.0
2020-03-05 14:10:00,211.43,211.92,211.25,211.72,71799.0,200.6679,201.1329,200.497,200.9431,71799.0
2020-03-05 14:15:00,211.71,211.71,210.9,211.03,78298.0,200.9336,200.9336,200.1648,200.2882,78298.0
2020-03-05 14:20:00,211.04,211.11,210.52,210.54,88385.0,200.2977,200.3642,199.8042,199.8232,88385.0
2020-03-05 14:25:00,210.55,211.16,210.54,210.84,96718.0,199.8327,200.4116,199.8232,200.1079,96718.0
2020-03-05 14:30:00,210.84,211.05,210.75,210.94,62307.0,200.1079,200.3072,200.0225,200.2028,62307.0
2020-03-05 14:35:00,210.94,211.55,210.79,211.5,120659.0,200.2028,200.7818,200.0604,200.7343,120659.0
2020-03-05 14:40:00,211.45,211.56,210.85,210.9,103768.0,200.6868,200.7912,200.1174,200.1648,103768.0
2020-03-05 14:45:00,210.88,211.12,210.68,211.12,82104.0,200.1459,200.3736,199.956,200.3736,82104.0
2020-03-05 14:50:00,211.15,211.32,210.6,210.6,61826.0,200.4021,200.5635,199.8801,199.8801,61826.0
2020-03-05 14:55:00,210.65,211.04,210.62,210.75,62694.0,199.9276,200.2977,199.8991,200.0225,62694.0
2020-03-05 15:00:00,210.76,210.79,210.06,210.2,124318.0,200.032,200.0604,199.3676,199.5005,124318.0
2020-03-05 15:05:00,210.2,210.7,210.2,210.68,144080.0,199.5005,199.975,199.5005,199.956,144080.0
2020-03-05 15:10:00,210.7,210.84,210.1,210.16,115030.0,199.975,200.1079,199.4056,199.4625,115030.0
2020-03-05 15:15:00,210.17,210.2,209.95,210.09,157703.0,199.472,199.5005,199.2632,199.3961,157703.0
2020-03-05 15:20:00,210.1,210.29,210.0,210.07,89136.0,199.4056,199.5859,199.3107,199.3771,89136.0
2020-03-05 15:25:00,210.08,210.58,210.05,210.38,110973.0,199.3866,199.8611,199.3581,199.6713,110973.0
2020-03-05 15:30:00,210.38,211.79,210.33,211.41,135165.0,199.6713,201.0095,199.6239,200.6489,135165.0
2020-03-05 15:35:00,211.41,211.54,210.73,210.8,98081.0,200.6489,200.7723,200.0035,200.0699,98081.0
2020-03-05 15:40:00,210.83,211.17,210.36,211.0,108192.0,200.0984,200.4211,199.6523,200.2598,108192.0
2020-03-05 15:45:00,211.01,211.49,210.41,211.04,130264.0,200.2692,200.7248,199.6998,200.2977,130264.0
2020-03-05 15:50:00,210.94,211.72,210.79,211.07,258160.0,200.2028,200.9431,200.0604,200.3262,258160.0
2020-03-05 15:55:00,211.08,212.04,211.0,211.43,475095.0,200.3357,201.2468,200.2598,200.6679,475095.0
2020-03-06 09:30:00,206.7,207.0,205.82,206.09,656615.0,196.1786,196.4634,195.3434,195.5997,656615.0
2020-03-06 09:35:00,206.05,206.35,205.5,205.81,417837.0,195.5617,195.8464,195.0397,195.3339,417837.0
2020-03-06 09:40:00,205.74,205.85,204.75,204.75,525395.0,195.2675,195.3719,194.3279,194.3279,525395.0
2020-03-06 09:45:00,204.77,204.99,204.27,204.43,517690.0,194.3469,194.5557,193.8723,194.0242,517690.0
2020-03-06 09:50:00,204.43,204.71,204.05,204.43,464220.0,194.0242,194.2899,193.6635,194.0242,464220.0
2020-03-06 09:55:00,204.44,204.95,203.96,204.68,382801.0,194.0337,194.5177,193.5781,194.2615,382801.0
2020-03-06 10:00:00,204.64,205.56,204.56,205.22,196806.0,194.2235,195.0967,194.1476,194.774,196806.0
2020-03-06 10:05:00,205.25,205.44,204.43,204.8,204493.0,194.8024,194.9828,194.0242,194.3753,204493.0
2020-03-06 10:10:00,204.76,205.01,204.41,204.59,197735.0,194.3374,194.5747,194.0052,194.176,197735.0
2020-03-06 10:15:00,204.56,205.14,204.53,204.57,265528.0,194.1476,194.698,194.1191,194.157,265528.0
2020-03-06 10:20:00,204.55,204.68,203.76,204.01,319529.0,194.1381,194.2615,193.3883,193.6256,319529.0
2020-03-06 10:25:00,204.03,205.34,204.0,205.17,322336.0,193.6445,194.8879,193.6161,194.7265,322336.0
2020-03-06 10:30:00,205.16,205.67,204.53,204.65,283086.0,194.717,195.2011,194.1191,194.233,283086.0
2020-03-06 10:35:00,204.65,204.68,204.25,204.53,241658.0,194.233,194.2615,193.8533,194.1191,241658.0
2020-03-06 10:40:00,204.49,204.95,204.22,204.81,261767.0,194.0811,194.5177,193.8249,194.3848,261767.0
2020-03-06 10:45:00,204.82,204.96,204.06,204.6,295121.0,194.3943,194.5272,193.673,194.1855,295121.0
2020-03-06 10:50:00,204.6,205.0,204.31,204.36,252123.0,194.1855,194.5652,193.9103,193.9577,252123.0
2020-03-06 10:55:00,204.33,204.53,203.81,204.27,217386.0,193.9293,194.1191,193.4357,193.8723,217386.0
2020-03-06 11:00:00,204.29,204.5,204.01,204.23,134541.0,193.8913,194.0906,193.6256,193.8344,134541.0
2020-03-06 11:05:00,204.21,204.37,203.44,203.45,162434.0,193.8154,193.9672,193.0846,193.0941,162434.0
2020-03-06 11:10:00,203.46,203.75,203.36,203.6,179410.0,193.1036,193.3788,193.0086,193.2364,179410.0
2020-03-06 11:15:00,203.62,203.77,203.19,203.5,197417.0,193.2554,193.3978,192.8473,193.1415,197417.0
2020-03-06 11:20:00,203.48,203.83,203.22,203.64,168915.0,193.1225,193.4547,192.8758,193.2744,168915.0
2020-03-06 11:25:00,203.66,204.3,203.6,203.69,198077.0,193.2934,193.9008,193.2364,193.3218,198077.0
2020-03-06 11:30:00,203.67,204.03,203.1,203.71,196012.0,193.3029,193.6445,192.7619,193.3408,196012.0
2020-03-06 11:35:00,203.66,204.04,203.56,203.99,93478.0,193.2934,193.654,193.1985,193.6066,93478.0
2020-03-06 11:40:00,204.01,204.01,203.68,203.85,79041.0,193.6256,193.6256,193.3124,193.4737,79041.0
2020-03-06 11:45:00,203.85,203.85,203.22,203.25,106792.0,193.4737,193.4737,192.8758,192.9042,106792.0
2020-03-06 11:50:00,203.21,203.71,203.14,203.66,94766.0,192.8663,193.3408,192.7998,193.2934,94766.0
2020-03-06 11:55:00,203.68,203.69,203.06,203.16,92418.0,193.3124,193.3218,192.7239,192.8188,92418.0
2020-03-06 12:00:00,203.16,203.28,202.6,202.64,202652.0,192.8188,192.9327,192.2873,192.3253,202652.0
2020-03-06 12:05:00,202.63,202.92,202.37,202.77,240563.0,192.3158,192.591,192.069,192.4487,240563.0
2020-03-06 12:10:00,202.74,203.18,202.69,203.14,126211.0,192.4202,192.8378,192.3727,192.7998,126211.0
2020-03-06 12:15:00,203.19,203.41,202.92,202.92,85244.0,192.8473,193.0561,192.591,192.591,85244.0
2020-03-06 12:20:00,202.88,203.31,202.82,203.11,107724.0,192.5531,192.9612,192.4961,192.7714,107724.0
2020-03-06 12:25:00,203.12,203.18,202.75,202.97,100363.0,192.7809,192.8378,192.4297,192.6385,100363.0
2020-03-06 12:30:00,202.96,203.55,202.8,203.49,118844.0,192.629,193.189,192.4771,193.132,118844.0
2020-03-06 12:35:00,203.5,203.9,203.25,203.42,120057.0,193.1415,193.5212,192.9042,193.0656,120057.0
2020-03-06 12:40:00,203.43,203.73,203.26,203.64,88624.0,193.0751,193.3598,192.9137,193.2744,88624.0
2020-03-06 12:45:00,203.64,203.75,203.17,203.36,108393.0,193.2744,193.3788,192.8283,193.0086,108393.0
2020-03-06 12:50:00,203.33,203.37,202.99,203.08,100887.0,192.9802,193.0181,192.6575,192.7429,100887.0
2020-03-06 12:55:00,203.1,203.16,202.61,202.66,207657.0,192.7619,192.8188,192.2968,192.3443,207657.0
2020-03-06 13:00:00,202.66,203.04,202.52,202.91,178079.0,192.3443,192.7049,192.2114,192.5815,178079.0
2020-03-06 13:05:00,202.94,203.1,202.69,202.7,92630.0,192.61,192.7619,192.3727,192.3822,92630.0
2020-03-06 13:10:00,202.71,202.83,202.46,202.58,96170.0,192.3917,192.5056,192.1545,192.2683,96170.0
2020-03-06 13:15:00,202.6,202.84,202.57,202.77,89897.0,192.2873,192.5151,192.2589,192.4487,89897.0
2020-03-06 13:20:00,202.78,203.48,202.73,203.41,197576.0,192.4582,193.1225,192.4107,193.0561,197576.0
2020-03-06 13:25:00,203.42,203.42,202.86,202.94,131806.0,193.0656,193.0656,192.5341,192.61,131806.0
2020-03-06 13:30:00,202.91,203.27,202.73,202.82,116146.0,192.5815,192.9232,192.4107,192.4961,116146.0
2020-03-06 13:35:00,202.79,202.98,202.46,202.59,113376.0,192.4677,192.648,192.1545,192.2778,113376.0
2020-03-06 13:40:00,202.57,202.74,202.23,202.26,107296.0,192.2589,192.4202,191.9362,191.9646,107296.0
2020-03-06 13:45:00,202.26,202.32,202.0,202.08,128248.0,191.9646,192.0216,191.7179,191.7938,128248.0
2020-03-06 13:50:00,202.07,202.17,201.8,202.01,171271.0,191.7843,191.8792,191.528,191.7274,171271.0
2020-03-06 13:55:00,202.04,202.49,202.04,202.38,112070.0,191.7558,192.1829,191.7558,192.0785,112070.0
2020-03-06 14:00:00,202.35,202.4,202.02,202.24,91171.0,192.0501,192.0975,191.7368,191.9457,91171.0
2020-03-06 14:05:00,202.27,202.48,201.99,202.09,94001.0,191.9741,192.1734,191.7084,191.8033,94001.0
2020-03-06 14:10:00,202.09,202.12,201.76,201.86,75750.0,191.8033,191.8318,191.4901,191.585,75750.0
2020-03-06 14:15:00,201.87,202.09,201.64,201.7,86215.0,191.5945,191.8033,191.3762,191.4331,86215.0
2020-03-06 14:20:00,201.68,202.28,201.68,202.18,115475.0,191.4142,191.9836,191.4142,191.8887,115475.0
2020-03-06 14:25:00,202.2,202.3,201.98,202.08,129506.0,191.9077,192.0026,191.6989,191.7938,129506.0
2020-03-06 14:30:00,202.09,202.17,201.52,201.52,87143.0,191.8033,191.8792,191.2623,191.2623,87143.0
2020-03-06 14:35:00,201.51,201.52,201.1,201.33,176753.0,191.2528,191.2623,190.8637,191.082,176753.0
2020-03-06 14:40:00,201.36,201.93,201.29,201.69,143226.0,191.1104,191.6514,191.044,191.4236,143226.0
2020-03-06 14:45:00,201.72,202.05,201.52,201.66,122865.0,191.4521,191.7653,191.2623,191.3952,122865.0
2020-03-06 14:50:00,201.62,201.82,201.38,201.68,179834.0,191.3572,191.547,191.1294,191.4142,179834.0
2020-03-06 14:55:00,201.68,202.45,201.65,201.96,131336.0,191.4142,192.145,191.3857,191.6799,131336.0
2020-03-06 15:00:00,201.94,202.26,201.73,201.78,131388.0,191.6609,191.9646,191.4616,191.5091,131388.0
2020-03-06 15:05:00,201.72,202.02,201.55,201.79,138583.0,191.4521,191.7368,191.2908,191.5186,138583.0
2020-03-06 15:10:00,201.81,202.47,201.76,201.85,141100.0,191.5375,192.1639,191.4901,191.5755,141100.0
2020-03-06 15:15:00,201.83,202.71,201.78,202.67,182828.0,191.5565,192.3917,191.5091,192.3538,182828.0
2020-03-06 15:20:00,202.69,202.81,202.21,202.62,179070.0,192.3727,192.4866,191.9172,192.3063,179070.0
2020-03-06 15:25:00,202.62,202.94,202.37,202.58,185826.0,192.3063,192.61,192.069,192.2683,185826.0
2020-03-06 15:30:00,202.57,203.87,202.19,203.68,322646.0,192.2589,193.4927,191.8982,193.3124,322646.0
2020-03-06 15:35:00,203.71,204.1,202.56,202.62,265588.0,193.3408,193.711,192.2494,192.3063,265588.0
2020-03-06 15:40:00,202.63,203.23,202.58,202.99,249692.0,192.3158,192.8853,192.2683,192.6575,249692.0
2020-03-06 15:45:00,202.97,203.99,202.89,203.8,345515.0,192.6385,193.6066,192.5626,193.4262,345515.0
2020-03-06 15:50:00,203.81,204.56,203.79,204.16,431719.0,193.4357,194.1476,193.4168,193.7679,431719.0
2020-03-06 15:55:00,204.17,204.77,204.05,204.76,706470.0,193.7774,194.3469,193.6635,194.3374,706470.0
2020-03-09 09:30:00,195.62,197.09,194.5,194.73,1075774.0,185.6626,187.0578,184.5996,184.8179,1075774.0
2020-03-09 09:35:00,194.73,194.73,194.73,194.73,0.0,184.8179,184.8179,184.8179,184.8179,0.0
2020-03-09 09:40:00,194.73,194.73,194.73,194.73,0.0,184.8179,184.8179,184.8179,184.8179,0.0
2020-03-09 09:45:00,194.73,194.73,194.73,194.73,0.0,184.8179,184.8179,184.8179,184.8179,0.0
2020-03-09 09:50:00,194.0,196.24,193.93,196.24,803833.0,184.1251,186.2511,184.0586,186.2511,803833.0
2020-03-09 09:55:00,196.21,196.33,195.0,195.84,492511.0,186.2226,186.3365,185.0742,185.8714,492511.0
2020-03-09 10:00:00,195.8,197.0,195.12,196.3,471968.0,185.8335,186.9724,185.1881,186.308,471968.0
2020-03-09 10:05:00,196.31,198.17,196.27,198.0,346593.0,186.3175,188.0828,186.2795,187.9215,346593.0
2020-03-09 10:10:00,198.01,198.53,196.8,198.22,303239.0,187.931,188.4245,186.7826,188.1303,303239.0
2020-03-09 10:15:00,198.24,199.89,198.13,199.37,476718.0,188.1493,189.7153,188.0449,189.2217,476718.0
2020-03-09 10:20:00,199.36,199.51,198.02,198.22,370790.0,189.2122,189.3546,187.9405,188.1303,370790.0
2020-03-09 10:25:00,198.23,198.98,198.05,198.44,239380.0,188.1398,188.8516,187.9689,188.3391,239380.0
2020-03-09 10:30:00,198.41,198.89,197.99,198.53,222703.0,188.3106,188.7662,187.912,188.4245,222703.0
2020-03-09 10:35:00,198.52,198.76,198.05,198.1,232516.0,188.415,188.6428,187.9689,188.0164,232516.0
2020-03-09 10:40:00,198.07,198.36,197.46,197.57,252555.0,187.9879,188.2631,187.409,187.5134,252555.0
2020-03-09 10:45:00,197.59,197.81,197.21,197.25,234792.0,187.5323,187.7411,187.1717,187.2096,234792.0
2020-03-09 10:50:00,197.3,197.67,197.05,197.16,188389.0,187.2571,187.6083,187.0198,187.1242,188389.0
2020-03-09 10:55:00,197.15,197.91,197.07,197.34,240979.0,187.1147,187.8361,187.0388,187.2951,240979.0
2020-03-09 11:00:00,197.32,197.5,196.85,197.03,252405.0,187.2761,187.4469,186.83,187.0008,252405.0
2020-03-09 11:05:00,197.04,197.19,196.13,196.19,262112.0,187.0103,187.1527,186.1467,186.2036,262112.0
2020-03-09 11:10:00,196.18,197.02,196.05,196.7,269608.0,186.1941,186.9914,186.0707,186.6876,269608.0
2020-03-09 11:15:00,196.69,197.33,196.52,196.87,222416.0,186.6782,187.2856,186.5168,186.849,222416.0
2020-03-09 11:20:00,196.89,197.11,196.71,196.95,171492.0,186.868,187.0768,186.6971,186.9249,171492.0
2020-03-09 11:25:00,196.98,197.05,196.08,196.36,269516.0,186.9534,187.0198,186.0992,186.365,269516.0
2020-03-09 11:30:00,196.37,197.06,196.0,196.94,346296.0,186.3744,187.0293,186.0233,186.9154,346296.0
2020-03-09 11:35:00,196.92,198.1,196.9,198.1,266661.0,186.8964,188.0164,186.8775,188.0164,266661.0
2020-03-09 11:40:00,198.12,198.57,197.96,198.49,208393.0,188.0354,188.4625,187.8835,188.3865,208393.0
2020-03-09 11:45:00,198.51,198.92,198.35,198.78,158687.0,188.4055,188.7946,188.2537,188.6618,158687.0
2020-03-09 11:50:00,198.79,199.01,198.45,198.96,255991.0,188.6713,188.8801,188.3486,188.8326,255991.0
2020-03-09 11:55:00,198.99,199.2,198.65,198.87,169847.0,188.8611,189.0604,188.5384,188.7472,169847.0
2020-03-09 12:00:00,198.87,198.89,198.33,198.65,187485.0,188.7472,188.7662,188.2347,188.5384,187485.0
2020-03-09 12:05:00,198.68,199.4,198.68,199.19,164023.0,188.5669,189.2502,188.5669,189.0509,164023.0
2020-03-09 12:10:00,199.14,199.39,198.02,198.16,163515.0,189.0034,189.2407,187.9405,188.0733,163515.0
2020-03-09 12:15:00,198.2,198.61,197.7,197.81,94762.0,188.1113,188.5004,187.6367,187.7411,94762.0
2020-03-09 12:20:00,197.7,198.08,197.44,197.89,139371.0,187.6367,187.9974,187.39,187.8171,139371.0
2020-03-09 12:25:00,197.89,197.89,197.31,197.46,158976.0,187.8171,187.8171,187.2666,187.409,158976.0
2020-03-09 12:30:00,197.47,197.89,197.34,197.46,97057.0,187.4185,187.8171,187.2951,187.409,97057.0
2020-03-09 12:35:00,197.53,197.69,197.01,197.34,112859.0,187.4754,187.6273,186.9819,187.2951,112859.0
2020-03-09 12:40:00,197.28,197.46,196.0,196.0,168108.0,187.2381,187.409,186.0233,186.0233,168108.0
2020-03-09 12:45:00,196.05,196.25,195.45,195.87,327611.0,186.0707,186.2606,185.5013,185.8999,327611.0
2020-03-09 12:50:00,195.83,196.33,195.69,195.94,193396.0,185.8619,186.3365,185.7291,185.9663,193396.0
2020-03-09 12:55:00,195.97,196.23,195.29,196.01,279494.0,185.9948,186.2416,185.3494,186.0328,279494.0
2020-03-09 13:00:00,196.0,196.15,195.68,195.77,479230.0,186.0233,186.1656,185.7196,185.805,479230.0
2020-03-09 13:05:00,195.77,196.11,195.16,195.98,283301.0,185.805,186.1277,185.226,186.0043,283301.0
2020-03-09 13:10:00,195.95,196.45,195.92,196.08,101886.0,185.9758,186.4504,185.9473,186.0992,101886.0
2020-03-09 13:15:00,196.09,196.27,195.91,196.05,177120.0,186.1087,186.2795,185.9379,186.0707,177120.0
2020-03-09 13:20:00,196.06,196.2,195.54,195.7,188268.0,186.0802,186.2131,185.5867,185.7385,188268.0
2020-03-09 13:25:00,195.75,196.12,195.69,195.94,103836.0,185.786,186.1372,185.7291,185.9663,103836.0
2020-03-09 13:30:00,195.95,196.09,195.81,195.94,90397.0,185.9758,186.1087,185.8429,185.9663,90397.0
2020-03-09 13:35:00,195.93,196.18,195.63,195.66,236191.0,185.9568,186.1941,185.6721,185.7006,236191.0
2020-03-09 13:40:00,195.64,195.92,195.23,195.26,297611.0,185.6816,185.9473,185.2925,185.3209,297611.0
2020-03-09 13:45:00,195.27,195.65,195.14,195.48,269240.0,185.3304,185.6911,185.2071,185.5297,269240.0
2020-03-09 13:50:00,195.48,195.49,194.98,195.15,275615.0,185.5297,185.5392,185.0552,185.2165,275615.0
2020-03-09 13:55:00,195.13,195.83,195.03,195.23,210018.0,185.1976,185.8619,185.1027,185.2925,210018.0
2020-03-09 14:00:00,195.26,195.58,194.46,194.58,257464.0,185.3209,185.6247,184.5617,184.6756,257464.0
2020-03-09 14:05:00,194.59,194.73,194.0,194.46,259175.0,184.685,184.8179,184.1251,184.5617,259175.0
2020-03-09 14:10:00,194.47,195.27,194.44,195.09,217956.0,184.5712,185.3304,184.5427,185.1596,217956.0
2020-03-09 14:15:00,195.1,196.23,195.1,196.08,224420.0,185.1691,186.2416,185.1691,186.0992,224420.0
2020-03-09 14:20:00,196.08,196.28,195.68,195.94,177078.0,186.0992,186.289,185.7196,185.9663,177078.0
2020-03-09 14:25:00,195.91,195.91,195.49,195.62,148269.0,185.9379,185.9379,185.5392,185.6626,148269.0
2020-03-09 14:30:00,195.62,196.11,195.42,196.04,156227.0,185.6626,186.1277,185.4728,186.0612,156227.0
2020-03-09 14:35:00,196.02,196.88,195.96,196.62,106112.0,186.0423,186.8585,185.9853,186.6117,106112.0
2020-03-09 14:40:00,196.58,196.67,195.95,196.1,146210.0,186.5738,186.6592,185.9758,186.1182,146210.0
2020-03-09 14:45:00,196.14,196.77,195.89,196.1,117024.0,186.1562,186.7541,185.9189,186.1182,117024.0
2020-03-09 14:50:00,196.12,197.4,196.08,197.34,181499.0,186.1372,187.352,186.0992,187.2951,181499.0
2020-03-09 14:55:00,197.31,197.96,197.12,197.54,210044.0,187.2666,187.8835,187.0863,187.4849,210044.0
2020-03-09 15:00:00,197.49,198.27,197.17,198.01,193925.0,187.4374,188.1777,187.1337,187.931,193925.0
2020-03-09 15:05:00,198.04,198.16,197.31,197.89,201161.0,187.9594,188.0733,187.2666,187.8171,201161.0
2020-03-09 15:10:00,197.88,198.2,197.43,197.99,164046.0,187.8076,188.1113,187.3805,187.912,164046.0
2020-03-09 15:15:00,197.97,198.51,197.9,197.97,129845.0,187.893,188.4055,187.8266,187.893,129845.0
2020-03-09 15:20:00,197.98,198.64,197.75,198.48,166431.0,187.9025,188.5289,187.6842,188.377,166431.0
2020-03-09 15:25:00,198.47,198.83,198.26,198.36,133572.0,188.3675,188.7092,188.1682,188.2631,133572.0
2020-03-09 15:30:00,198.34,198.37,197.79,197.9,151276.0,188.2442,188.2726,187.7222,187.8266,151276.0
2020-03-09 15:35:00,197.93,199.0,197.93,198.98,317506.0,187.855,188.8706,187.855,188.8516,317506.0
2020-03-09 15:40:00,198.99,199.18,198.74,199.04,218564.0,188.8611,189.0414,188.6238,188.9085,218564.0
2020-03-09 15:45:00,199.04,199.47,198.62,199.19,307832.0,188.9085,189.3166,188.5099,189.0509,307832.0
2020-03-09 15:50:00,199.14,199.14,198.1,198.41,374494.0,189.0034,189.0034,188.0164,188.3106,374494.0
2020-03-09 15:55:00,198.39,198.51,197.08,197.65,562113.0,188.2916,188.4055,187.0483,187.5893,562113.0
2020-03-10 09:30:00,205.53,206.5,204.88,205.39,885206.0,195.0682,195.9888,194.4513,194.9353,885206.0
2020-03-10 09:35:00,205.38,205.68,204.71,205.54,442422.0,194.9258,195.2105,194.2899,195.0777,442422.0
2020-03-10 09:40:00,205.54,205.54,204.48,204.72,305254.0,195.0777,195.0777,194.0716,194.2994,305254.0
2020-03-10 09:45:00,204.72,204.97,203.9,204.43,250082.0,194.2994,194.5367,193.5212,194.0242,250082.0
2020-03-10 09:50:00,204.43,204.8,204.01,204.65,214951.0,194.0242,194.3753,193.6256,194.233,214951.0
2020-03-10 09:55:00,204.65,205.27,204.55,205.18,295211.0,194.233,194.8214,194.1381,194.736,295211.0
2020-03-10 10:00:00,205.22,205.44,204.9,205.31,264220.0,194.774,194.9828,194.4703,194.8594,264220.0
2020-03-10 10:05:00,205.29,206.47,205.27,206.35,295815.0,194.8404,195.9603,194.8214,195.8464,295815.0
2020-03-10 10:10:00,206.34,207.24,206.31,206.91,301068.0,195.837,196.6911,195.8085,196.3779,301068.0
2020-03-10 10:15:00,206.89,207.29,206.5,207.01,292136.0,196.359,196.7386,195.9888,196.4728,292136.0
2020-03-10 10:20:00,207.03,207.45,206.74,206.86,237463.0,196.4918,196.8905,196.2166,196.3305,237463.0
2020-03-10 10:25:00,206.88,206.88,205.54,205.73,274776.0,196.3495,196.3495,195.0777,195.258,274776.0
2020-03-10 10:30:00,205.7,205.78,205.02,205.31,139217.0,195.2295,195.3055,194.5841,194.8594,139217.0
2020-03-10 10:35:00,205.34,205.86,205.01,205.13,156984.0,194.8879,195.3814,194.5747,194.6885,156984.0
2020-03-10 10:40:00,205.14,205.36,204.7,205.01,309267.0,194.698,194.9068,194.2804,194.5747,309267.0
2020-03-10 10:45:00,204.99,205.12,204.32,204.37,286111.0,194.5557,194.6791,193.9198,193.9672,286111.0
2020-03-10 10:50:00,204.37,204.55,203.87,204.15,238187.0,193.9672,194.1381,193.4927,193.7584,238187.0
2020-03-10 10:55:00,204.14,204.74,203.84,203.84,227642.0,193.7489,194.3184,193.4642,193.4642,227642.0
2020-03-10 11:00:00,203.89,203.93,203.35,203.47,258018.0,193.5117,193.5496,192.9991,193.113,258018.0
2020-03-10 11:05:00,203.47,204.0,203.42,203.92,265963.0,193.113,193.6161,193.0656,193.5401,265963.0
2020-03-10 11:10:00,203.94,204.0,202.33,202.4,298274.0,193.5591,193.6161,192.0311,192.0975,298274.0
2020-03-10 11:15:00,202.31,202.67,201.88,201.9,158180.0,192.0121,192.3538,191.604,191.623,158180.0
2020-03-10 11:20:00,201.93,202.17,201.2,201.29,198453.0,191.6514,191.8792,190.9586,191.044,198453.0
2020-03-10 11:25:00,201.29,202.81,200.89,201.99,252969.0,191.044,192.4866,190.6644,191.7084,252969.0
2020-03-10 11:30:00,202.0,202.2,201.36,201.56,163662.0,191.7179,191.9077,191.1104,191.3003,163662.0
2020-03-10 11:35:00,201.53,201.75,201.0,201.39,164445.0,191.2718,191.4806,190.7688,191.1389,164445.0
2020-03-10 11:40:00,201.39,202.13,201.07,202.06,189749.0,191.1389,191.8412,190.8352,191.7748,189749.0
2020-03-10 11:45:00,202.08,202.81,201.96,202.34,105125.0,191.7938,192.4866,191.6799,192.0406,105125.0
2020-03-10 11:50:00,202.37,202.61,201.2,201.49,105160.0,192.069,192.2968,190.9586,191.2338,105160.0
2020-03-10 11:55:00,201.48,202.28,201.36,201.72,113308.0,191.2243,191.9836,191.1104,191.4521,113308.0
2020-03-10 12:00:00,201.74,203.26,201.74,202.62,116622.0,191.4711,192.9137,191.4711,192.3063,116622.0
2020-03-10 12:05:00,202.66,203.0,202.58,202.82,68645.0,192.3443,192.667,192.2683,192.4961,68645.0
2020-03-10 12:10:00,202.86,203.46,202.85,203.29,110912.0,192.5341,193.1036,192.5246,192.9422,110912.0
2020-03-10 12:15:00,203.35,203.66,203.06,203.52,127379.0,192.9991,193.2934,192.7239,193.1605,127379.0
2020-03-10 12:20:00,203.55,203.55,202.77,202.87,132006.0,193.189,193.189,192.4487,192.5436,132006.0
2020-03-10 12:25:00,202.88,202.88,201.63,201.7,104183.0,192.5531,192.5531,191.3667,191.4331,104183.0
2020-03-10 12:30:00,201.7,201.79,200.89,201.01,116999.0,191.4331,191.5186,190.6644,190.7783,116999.0
2020-03-10 12:35:00,200.95,201.78,200.8,201.77,90607.0,190.7213,191.5091,190.5789,191.4996,90607.0
2020-03-10 12:40:00,201.74,202.07,201.21,202.02,69009.0,191.4711,191.7843,190.9681,191.7368,69009.0
2020-03-10 12:45:00,202.0,202.14,201.72,201.95,61592.0,191.7179,191.8507,191.4521,191.6704,61592.0
2020-03-10 12:50:00,201.88,202.61,201.61,202.57,124633.0,191.604,192.2968,191.3477,192.2589,124633.0
2020-03-10 12:55:00,202.58,202.9,202.42,202.5,69431.0,192.2683,192.5721,192.1165,192.1924,69431.0
2020-03-10 13:00:00,202.53,202.6,202.0,202.53,44834.0,192.2209,192.2873,191.7179,192.2209,44834.0
2020-03-10 13:05:00,202.56,203.44,202.13,203.43,67710.0,192.2494,193.0846,191.8412,193.0751,67710.0
2020-03-10 13:10:00,203.39,203.55,202.86,203.4,63668.0,193.0371,193.189,192.5341,193.0466,63668.0
2020-03-10 13:15:00,203.47,203.77,202.87,203.55,62027.0,193.113,193.3978,192.5436,193.189,62027.0
2020-03-10 13:20:00,203.5,203.67,203.24,203.6,66342.0,193.1415,193.3029,192.8947,193.2364,66342.0
2020-03-10 13:25:00,203.56,203.8,203.13,203.48,75766.0,193.1985,193.4262,192.7903,193.1225,75766.0
2020-03-10 13:30:00,203.57,203.75,203.03,203.48,99444.0,193.208,193.3788,192.6954,193.1225,99444.0
2020-03-10 13:35:00,203.4,203.47,202.6,202.97,70414.0,193.0466,193.113,192.2873,192.6385,70414.0
2020-03-10 13:40:00,202.99,203.21,202.54,202.6,73787.0,192.6575,192.8663,192.2304,192.2873,73787.0
2020-03-10 13:45:00,202.56,202.69,202.01,202.07,56895.0,192.2494,192.3727,191.7274,191.7843,56895.0
2020-03-10 13:50:00,202.03,202.4,201.9,201.92,63499.0,191.7463,192.0975,191.623,191.6419,63499.0
2020-03-10 13:55:00,201.92,202.48,201.89,202.3,54873.0,191.6419,192.1734,191.6135,192.0026,54873.0
2020-03-10 14:00:00,202.24,202.24,201.65,201.71,55595.0,191.9457,191.9457,191.3857,191.4426,55595.0
2020-03-10 14:05:00,201.72,202.26,201.48,202.2,101329.0,191.4521,191.9646,191.2243,191.9077,101329.0
2020-03-10 14:10:00,202.25,202.56,201.98,202.49,82304.0,191.9551,192.2494,191.6989,192.1829,82304.0
2020-03-10 14:15:00,202.46,202.5,202.09,202.31,71659.0,192.1545,192.1924,191.8033,192.0121,71659.0
2020-03-10 14:20:00,202.33,202.75,201.89,201.92,83396.0,192.0311,192.4297,191.6135,191.6419,83396.0
2020-03-10 14:25:00,201.89,202.85,201.85,202.74,79911.0,191.6135,192.5246,191.5755,192.4202,79911.0
2020-03-10 14:30:00,202.74,203.22,202.65,203.13,123533.0,192.4202,192.8758,192.3348,192.7903,123533.0
2020-03-10 14:35:00,203.14,203.26,202.8,202.8,84376.0,192.7998,192.9137,192.4771,192.4771,84376.0
2020-03-10 14:40:00,202.86,203.49,202.84,203.37,117082.0,192.5341,193.132,192.5151,193.0181,117082.0
2020-03-10 14:45:00,203.33,204.3,203.18,204.17,165712.0,192.9802,193.9008,192.8378,193.7774,165712.0
2020-03-10 14:50:00,204.2,204.2,203.68,204.19,91734.0,193.8059,193.8059,193.3124,193.7964,91734.0
2020-03-10 14:55:00,204.34,204.5,203.72,203.9,203689.0,193.9388,194.0906,193.3503,193.5212,203689.0
2020-03-10 15:00:00,204.1,205.0,204.09,204.92,186565.0,193.711,194.5652,193.7015,194.4892,186565.0
2020-03-10 15:05:00,204.96,205.09,204.88,205.04,166751.0,194.5272,194.6506,194.4513,194.6031,166751.0
2020-03-10 15:10:00,205.04,205.6,205.01,205.55,159916.0,194.6031,195.1346,194.5747,195.0872,159916.0
2020-03-10 15:15:00,205.59,206.15,205.09,206.09,253019.0,195.1251,195.6566,194.6506,195.5997,253019.0
2020-03-10 15:20:00,206.09,206.14,205.68,205.96,172349.0,195.5997,195.6471,195.2105,195.4763,172349.0
2020-03-10 15:25:00,205.94,205.97,205.14,205.24,229210.0,195.4573,195.4858,194.698,194.7929,229210.0
2020-03-10 15:30:00,205.24,205.85,204.82,205.11,239153.0,194.7929,195.3719,194.3943,194.6696,239153.0
2020-03-10 15:35:00,205.1,205.65,204.98,205.52,270116.0,194.6601,195.1821,194.5462,195.0587,270116.0
2020-03-10 15:40:00,205.53,205.54,204.98,205.1,196606.0,195.0682,195.0777,194.5462,194.6601,196606.0
2020-03-10 15:45:00,205.09,206.1,204.93,205.97,318276.0,194.6506,195.6092,194.4987,195.4858,318276.0
2020-03-10 15:50:00,205.9,206.1,205.56,205.8,429422.0,195.4194,195.6092,195.0967,195.3244,429422.0
2020-03-10 15:55:00,205.84,206.5,205.02,206.47,561997.0,195.3624,195.9888,194.5841,195.9603,561997.0
2020-03-11 09:30:00,201.65,202.34,200.26,201.65,928815.0,191.3857,192.0406,190.0664,191.3857,928815.0
2020-03-11 09:35:00,201.66,202.04,200.9,201.94,360959.0,191.3952,191.7558,190.6739,191.6609,360959.0
2020-03-11 09:40:00,201.92,201.92,200.91,201.23,303009.0,191.6419,191.6419,190.6833,190.9871,303009.0
2020-03-11 09:45:00,201.21,202.15,201.03,201.56,260276.0,190.9681,191.8602,190.7972,191.3003,260276.0
2020-03-11 09:50:00,201.52,202.85,201.5,202.84,365900.0,191.2623,192.5246,191.2433,192.5151,365900.0
2020-03-11 09:55:00,202.81,203.1,201.52,201.9,284238.0,192.4866,192.7619,191.2623,191.623,284238.0
2020-03-11 10:00:00,201.89,202.12,201.44,201.54,205239.0,191.6135,191.8318,191.1864,191.2813,205239.0
2020-03-11 10:05:00,201.58,202.71,201.48,201.87,237827.0,191.3192,192.3917,191.2243,191.5945,237827.0
2020-03-11 10:10:00,201.88,201.92,200.52,200.55,269687.0,191.604,191.6419,190.3132,190.3417,269687.0
2020-03-11 10:15:00,200.53,200.8,200.26,200.49,281887.0,190.3227,190.5789,190.0664,190.2847,281887.0
2020-03-11 10:20:00,200.46,200.57,200.01,200.05,292189.0,190.2563,190.3607,189.8292,189.8671,292189.0
2020-03-11 10:25:00,200.03,200.51,199.97,200.21,228148.0,189.8481,190.3037,189.7912,190.019,228148.0
2020-03-11 10:30:00,200.13,200.36,199.62,200.06,216641.0,189.9431,190.1613,189.459,189.8766,216641.0
2020-03-11 10:35:00,200.01,200.06,199.06,199.31,270449.0,189.8292,189.8766,188.9275,189.1648,270449.0
2020-03-11 10:40:00,199.29,199.48,198.41,198.75,287789.0,189.1458,189.3261,188.3106,188.6333,287789.0
2020-03-11 10:45:00,198.78,199.36,198.25,198.25,199160.0,188.6618,189.2122,188.1587,188.1587,199160.0
2020-03-11 10:50:00,198.27,198.53,198.01,198.21,200954.0,188.1777,188.4245,187.931,188.1208,200954.0
2020-03-11 10:55:00,198.22,198.8,198.12,198.42,155721.0,188.1303,188.6808,188.0354,188.3201,155721.0
2020-03-11 11:00:00,198.45,199.45,198.4,198.74,174678.0,188.3486,189.2977,188.3011,188.6238,174678.0
2020-03-11 11:05:00,198.8,199.27,198.72,199.21,102255.0,188.6808,189.1268,188.6048,189.0699,102255.0
2020-03-11 11:10:00,199.19,199.38,198.8,198.96,107015.0,189.0509,189.2312,188.6808,188.8326,107015.0
2020-03-11 11:15:00,198.94,199.01,198.3,198.36,150641.0,188.8136,188.8801,188.2062,188.2631,150641.0
2020-03-11 11:20:00,198.35,198.5,198.07,198.11,166661.0,188.2537,188.396,187.9879,188.0259,166661.0
2020-03-11 11:25:00,198.08,198.34,198.0,198.16,173278.0,187.9974,188.2442,187.9215,188.0733,173278.0
2020-03-11 11:30:00,198.19,198.68,198.07,198.62,114173.0,188.1018,188.5669,187.9879,188.5099,114173.0
2020-03-11 11:35:00,198.58,199.28,198.51,199.13,151341.0,188.472,189.1363,188.4055,188.994,151341.0
2020-03-11 11:40:00,199.12,199.6,198.54,198.59,140797.0,188.9845,189.44,188.434,188.4814,140797.0
2020-03-11 11:45:00,198.6,198.85,198.14,198.52,121692.0,188.4909,188.7282,188.0543,188.415,121692.0
2020-03-11 11:50:00,198.56,198.88,198.2,198.35,134072.0,188.453,188.7567,188.1113,188.2537,134072.0
2020-03-11 11:55:00,198.31,198.38,197.9,198.28,200235.0,188.2157,188.2821,187.8266,188.1872,200235.0
2020-03-11 12:00:00,198.28,198.72,197.9,198.55,121503.0,188.1872,188.6048,187.8266,188.4435,121503.0
2020-03-11 12:05:00,198.57,198.88,198.1,198.84,117309.0,188.4625,188.7567,188.0164,188.7187,117309.0
2020-03-11 12:10:00,198.82,199.76,198.82,199.19,240703.0,188.6997,189.5919,188.6997,189.0509,240703.0
2020-03-11 12:15:00,199.17,199.5,198.98,199.41,103561.0,189.0319,189.3451,188.8516,189.2597,103561.0
2020-03-11 12:20:00,199.4,199.96,199.3,199.61,157898.0,189.2502,189.7817,189.1553,189.4495,157898.0
2020-03-11 12:25:00,199.58,199.8,198.99,198.99,144230.0,189.421,189.6299,188.8611,188.8611,144230.0
2020-03-11 12:30:00,199.03,199.29,198.33,198.67,176755.0,188.899,189.1458,188.2347,188.5574,176755.0
2020-03-11 12:35:00,198.66,198.69,198.2,198.28,154269.0,188.5479,188.5764,188.1113,188.1872,154269.0
2020-03-11 12:40:00,198.27,198.48,197.81,198.06,149282.0,188.1777,188.377,187.7411,187.9784,149282.0
2020-03-11 12:45:00,198.06,198.17,197.65,197.84,139138.0,187.9784,188.0828,187.5893,187.7696,139138.0
2020-03-11 12:50:00,197.87,198.12,197.62,197.65,89302.0,187.7981,188.0354,187.5608,187.5893,89302.0
2020-03-11 12:55:00,197.6,197.75,197.0,197.47,240711.0,187.5418,187.6842,186.9724,187.4185,240711.0
2020-03-11 13:00:00,197.45,197.48,196.86,197.01,267323.0,187.3995,187.4279,186.8395,186.9819,267323.0
2020-03-11 13:05:00,197.01,197.26,196.52,196.67,175362.0,186.9819,187.2191,186.5168,186.6592,175362.0
2020-03-11 13:10:00,196.64,197.04,196.11,196.64,179749.0,186.6307,187.0103,186.1277,186.6307,179749.0
2020-03-11 13:15:00,196.63,197.21,196.63,197.11,142639.0,186.6212,187.1717,186.6212,187.0768,142639.0
2020-03-11 13:20:00,197.06,197.43,196.72,196.75,138977.0,187.0293,187.3805,186.7066,186.7351,138977.0
2020-03-11 13:25:00,196.75,197.4,196.59,197.39,157595.0,186.7351,187.352,186.5832,187.3425,157595.0
2020-03-11 13:30:00,197.45,197.8,197.22,197.39,79095.0,187.3995,187.7317,187.1812,187.3425,79095.0
2020-03-11 13:35:00,197.41,197.42,196.75,197.05,88297.0,187.3615,187.371,186.7351,187.0198,88297.0
2020-03-11 13:40:00,197.03,197.11,196.79,196.9,76271.0,187.0008,187.0768,186.7731,186.8775,76271.0
2020-03-11 13:45:00,196.89,197.67,196.74,197.37,102499.0,186.868,187.6083,186.7256,187.3235,102499.0
2020-03-11 13:50:00,197.37,197.44,196.93,197.2,47341.0,187.3235,187.39,186.9059,187.1622,47341.0
2020-03-11 13:55:00,197.2,197.91,197.13,197.65,71739.0,187.1622,187.8361,187.0958,187.5893,71739.0
2020-03-11 14:00:00,197.66,197.9,197.11,197.21,76345.0,187.5988,187.8266,187.0768,187.1717,76345.0
2020-03-11 14:05:00,197.24,197.32,196.66,196.68,137980.0,187.2002,187.2761,186.6497,186.6687,137980.0
2020-03-11 14:10:00,196.73,196.79,196.39,196.46,97645.0,186.7161,186.7731,186.3934,186.4599,97645.0
2020-03-11 14:15:00,196.46,196.76,196.37,196.57,93224.0,186.4599,186.7446,186.3744,186.5643,93224.0
2020-03-11 14:20:00,196.59,196.78,196.49,196.54,111716.0,186.5832,186.7636,186.4883,186.5358,111716.0
2020-03-11 14:25:00,196.53,196.61,196.22,196.59,122732.0,186.5263,186.6022,186.2321,186.5832,122732.0
2020-03-11 14:30:00,196.59,197.28,196.56,196.67,135434.0,186.5832,187.2381,186.5548,186.6592,135434.0
2020-03-11 14:35:00,196.67,197.45,196.6,197.29,112482.0,186.6592,187.3995,186.5927,187.2476,112482.0
2020-03-11 14:40:00,197.28,197.77,197.19,197.23,108968.0,187.2381,187.7032,187.1527,187.1907,108968.0
2020-03-11 14:45:00,197.31,198.15,197.25,197.77,106714.0,187.2666,188.0638,187.2096,187.7032,106714.0
2020-03-11 14:50:00,197.78,198.13,197.64,197.73,139579.0,187.7127,188.0449,187.5798,187.6652,139579.0
2020-03-11 14:55:00,197.78,198.25,197.75,197.89,129912.0,187.7127,188.1587,187.6842,187.8171,129912.0
2020-03-11 15:00:00,197.87,198.05,197.42,197.47,116732.0,187.7981,187.9689,187.371,187.4185,116732.0
2020-03-11 15:05:00,197.5,197.51,196.61,196.81,143402.0,187.4469,187.4564,186.6022,186.792,143402.0
2020-03-11 15:10:00,196.8,197.12,196.47,196.52,146248.0,186.7826,187.0863,186.4694,186.5168,146248.0
2020-03-11 15:15:00,196.52,197.36,196.5,197.31,163835.0,186.5168,187.3141,186.4978,187.2666,163835.0
2020-03-11 15:20:00,197.32,197.39,196.54,196.75,167785.0,187.2761,187.3425,186.5358,186.7351,167785.0
2020-03-11 15:25:00,196.77,197.5,196.7,197.36,169781.0,186.7541,187.4469,186.6876,187.3141,169781.0
2020-03-11 15:30:00,197.33,197.91,197.08,197.81,204475.0,187.2856,187.8361,187.0483,187.7411,204475.0
2020-03-11 15:35:00,197.78,198.57,197.53,198.45,218401.0,187.7127,188.4625,187.4754,188.3486,218401.0
2020-03-11 15:40:00,198.45,199.14,198.28,198.55,195571.0,188.3486,189.0034,188.1872,188.4435,195571.0
2020-03-11 15:45:00,198.55,199.1,198.31,198.98,256343.0,188.4435,188.9655,188.2157,188.8516,256343.0
2020-03-11 15:50:00,198.96,199.25,198.21,198.48,479105.0,188.8326,189.1078,188.1208,188.377,479105.0
2020-03-11 15:55:00,198.51,199.19,198.49,198.54,595710.0,188.4055,189.0509,188.3865,188.434,595710.0
2020-03-12 09:30:00,186.5,187.72,186.14,186.89,171385.0,177.0068,178.1647,176.6652,177.377,171385.0
2020-03-12 09:35:00,186.78,187.08,186.5,186.56,9912.0,177.2726,177.5573,177.0068,177.0638,9912.0
2020-03-12 09:40:00,186.56,186.56,186.56,186.56,0.0,177.0638,177.0638,177.0638,177.0638,0.0
2020-03-12 09:45:00,186.56,186.56,186.56,186.56,0.0,177.0638,177.0638,177.0638,177.0638,0.0
2020-03-12 09:50:00,185.0,187.08,184.89,186.39,1181034.0,175.5832,177.5573,175.4788,176.9024,1181034.0
2020-03-12 09:55:00,186.37,188.99,185.01,188.38,1418007.0,176.8835,179.3701,175.5927,178.7911,1418007.0
2020-03-12 10:00:00,188.23,190.49,188.0,188.47,757088.0,178.6488,180.7937,178.4305,178.8766,757088.0
2020-03-12 10:05:00,188.49,188.97,187.78,188.38,559830.0,178.8955,179.3511,178.2217,178.7911,559830.0
2020-03-12 10:10:00,188.37,190.32,187.91,189.63,762316.0,178.7817,180.6324,178.3451,179.9775,762316.0
2020-03-12 10:15:00,189.7,190.19,188.2,188.5,302925.0,180.044,180.509,178.6203,178.905,302925.0
2020-03-12 10:20:00,188.56,188.78,188.06,188.56,317724.0,178.962,179.1708,178.4874,178.962,317724.0
2020-03-12 10:25:00,188.63,189.37,188.16,188.45,339206.0,179.0284,179.7308,178.5823,178.8576,339206.0
2020-03-12 10:30:00,188.47,189.31,188.14,188.8,252045.0,178.8766,179.6738,178.5634,179.1898,252045.0
2020-03-12 10:35:00,188.84,189.5,188.17,189.17,199577.0,179.2277,179.8541,178.5918,179.5409,199577.0
2020-03-12 10:40:00,189.19,189.59,188.51,188.79,217311.0,179.5599,179.9396,178.9145,179.1803,217311.0
2020-03-12 10:45:00,188.79,189.04,188.47,188.81,240322.0,179.1803,179.4176,178.8766,179.1993,240322.0
2020-03-12 10:50:00,188.8,189.87,188.64,189.75,282745.0,179.1898,180.2053,179.0379,180.0914,282745.0
2020-03-12 10:55:00,189.74,190.0,189.14,189.53,260823.0,180.0819,180.3287,179.5125,179.8826,260823.0
2020-03-12 11:00:00,189.5,189.5,188.05,188.4,190988.0,179.8541,179.8541,178.4779,178.8101,190988.0
2020-03-12 11:05:00,188.37,188.56,187.79,188.0,313256.0,178.7817,178.962,178.2312,178.4305,313256.0
2020-03-12 11:10:00,188.0,188.07,186.71,186.98,428067.0,178.4305,178.4969,177.2062,177.4624,428067.0
2020-03-12 11:15:00,186.96,187.75,186.82,187.21,305309.0,177.4434,178.1932,177.3106,177.6807,305309.0
2020-03-12 11:20:00,187.2,188.13,187.08,188.08,224595.0,177.6712,178.5539,177.5573,178.5064,224595.0
2020-03-12 11:25:00,188.08,188.67,187.9,187.95,208505.0,178.5064,179.0664,178.3356,178.383,208505.0
2020-03-12 11:30:00,187.97,188.14,187.4,187.62,345448.0,178.402,178.5634,177.861,178.0698,345448.0
2020-03-12 11:35:00,187.62,187.68,186.62,186.75,191835.0,178.0698,178.1268,177.1207,177.2441,191835.0
2020-03-12 11:40:00,186.75,187.4,186.75,187.04,180523.0,177.2441,177.861,177.2441,177.5194,180523.0
2020-03-12 11:45:00,187.09,187.11,186.29,186.34,208931.0,177.5668,177.5858,176.8075,176.855,208931.0
2020-03-12 11:50:00,186.28,186.34,185.71,186.1,281958.0,176.798,176.855,176.2571,176.6272,281958.0
2020-03-12 11:55:00,186.04,186.74,185.99,186.31,189068.0,176.5703,177.2346,176.5228,176.8265,189068.0
2020-03-12 12:00:00,186.28,186.36,185.27,185.27,162486.0,176.798,176.874,175.8395,175.8395,162486.0
2020-03-12 12:05:00,185.3,185.44,184.73,184.74,352277.0,175.8679,176.0008,175.3269,175.3364,352277.0
2020-03-12 12:10:00,184.74,185.1,184.02,184.99,234885.0,175.3364,175.6781,174.6531,175.5737,234885.0
2020-03-12 12:15:00,185.0,185.63,184.46,185.14,263840.0,175.5832,176.1811,175.0707,175.7161,263840.0
2020-03-12 12:20:00,185.1,185.82,185.07,185.73,245701.0,175.6781,176.3615,175.6496,176.276,245701.0
2020-03-12 12:25:00,185.69,187.0,185.49,186.5,190688.0,176.2381,177.4814,176.0483,177.0068,190688.0
2020-03-12 12:30:00,186.51,186.56,185.46,185.86,200963.0,177.0163,177.0638,176.0198,176.3994,200963.0
2020-03-12 12:35:00,185.87,186.04,185.49,185.78,156326.0,176.4089,176.5703,176.0483,176.3235,156326.0
2020-03-12 12:40:00,185.77,185.8,184.97,185.2,205451.0,176.314,176.3425,175.5547,175.773,205451.0
2020-03-12 12:45:00,185.2,185.67,184.72,184.86,112745.0,175.773,176.2191,175.3174,175.4503,112745.0
2020-03-12 12:50:00,184.85,186.78,184.8,186.12,269312.0,175.4408,177.2726,175.3934,176.6462,269312.0
2020-03-12 12:55:00,186.2,187.75,185.91,187.13,400801.0,176.7221,178.1932,176.4469,177.6048,400801.0
2020-03-12 13:00:00,187.16,189.04,186.79,188.7,359395.0,177.6332,179.4176,177.2821,179.0949,359395.0
2020-03-12 13:05:00,188.67,189.29,186.91,187.9,391105.0,179.0664,179.6548,177.396,178.3356,391105.0
2020-03-12 13:10:00,187.91,188.01,186.11,186.96,238629.0,178.3451,178.44,176.6367,177.4434,238629.0
2020-03-12 13:15:00,187.06,187.46,186.5,187.4,195383.0,177.5383,177.918,177.0068,177.861,195383.0
2020-03-12 13:20:00,187.42,188.27,186.82,187.74,146766.0,177.88,178.6867,177.3106,178.1837,146766.0
2020-03-12 13:25:00,187.76,187.97,186.95,187.61,176324.0,178.2027,178.402,177.4339,178.0603,176324.0
2020-03-12 13:30:00,187.56,188.01,186.93,187.0,229244.0,178.0129,178.44,177.415,177.4814,229244.0
2020-03-12 13:35:00,186.98,187.02,185.95,186.07,237798.0,177.4624,177.5004,176.4848,176.5987,237798.0
2020-03-12 13:40:00,186.02,186.62,185.62,186.23,154576.0,176.5513,177.1207,176.1716,176.7506,154576.0
2020-03-12 13:45:00,186.27,187.3,186.03,187.15,186837.0,176.7885,177.7661,176.5608,177.6238,186837.0
2020-03-12 13:50:00,186.99,187.14,185.88,185.94,163337.0,177.4719,177.6143,176.4184,176.4753,163337.0
2020-03-12 13:55:00,185.94,187.3,185.65,187.07,173246.0,176.4753,177.7661,176.2001,177.5478,173246.0
2020-03-12 14:00:00,187.07,187.46,186.36,187.08,234778.0,177.5478,177.918,176.874,177.5573,234778.0
2020-03-12 14:05:00,187.08,187.5,186.3,186.49,145864.0,177.5573,177.9559,176.817,176.9974,145864.0
2020-03-12 14:10:00,186.52,186.7,185.32,185.35,190474.0,177.0258,177.1967,175.8869,175.9154,190474.0
2020-03-12 14:15:00,185.3,185.94,184.88,185.69,202365.0,175.8679,176.4753,175.4693,176.2381,202365.0
2020-03-12 14:20:00,185.7,185.92,185.33,185.56,118063.0,176.2476,176.4564,175.8964,176.1147,118063.0
2020-03-12 14:25:00,185.62,185.95,185.04,185.04,160709.0,176.1716,176.4848,175.6212,175.6212,160709.0
2020-03-12 14:30:00,185.08,185.49,184.66,184.82,160613.0,175.6591,176.0483,175.2605,175.4124,160613.0
2020-03-12 14:35:00,184.85,185.24,184.51,184.91,133059.0,175.4408,175.811,175.1181,175.4978,133059.0
2020-03-12 14:40:00,184.85,185.2,184.71,185.01,139760.0,175.4408,175.773,175.308,175.5927,139760.0
2020-03-12 14:45:00,185.07,185.9,184.39,185.83,196534.0,175.6496,176.4374,175.0042,176.3709,196534.0
2020-03-12 14:50:00,185.79,186.03,184.98,185.09,284028.0,176.333,176.5608,175.5642,175.6686,284028.0
2020-03-12 14:55:00,185.1,185.47,184.61,184.67,182154.0,175.6781,176.0293,175.213,175.27,182154.0
2020-03-12 15:00:00,184.67,185.42,184.67,185.23,172790.0,175.27,175.9818,175.27,175.8015,172790.0
2020-03-12 15:05:00,185.17,186.16,184.92,185.91,286809.0,175.7445,176.6841,175.5073,176.4469,286809.0
2020-03-12 15:10:00,185.94,187.07,185.54,185.66,255206.0,176.4753,177.5478,176.0957,176.2096,255206.0
2020-03-12 15:15:00,185.61,185.72,184.67,185.06,219281.0,176.1621,176.2665,175.27,175.6401,219281.0
2020-03-12 15:20:00,185.05,185.59,184.51,184.62,374196.0,175.6306,176.1432,175.1181,175.2225,374196.0
2020-03-12 15:25:00,184.64,184.78,183.93,184.52,369292.0,175.2415,175.3744,174.5677,175.1276,369292.0
2020-03-12 15:30:00,184.45,185.06,184.37,184.61,385909.0,175.0612,175.6401,174.9853,175.213,385909.0
2020-03-12 15:35:00,184.62,184.99,184.18,184.95,410341.0,175.2225,175.5737,174.8049,175.5357,410341.0
2020-03-12 15:40:00,184.94,185.83,184.91,185.32,389450.0,175.5262,176.3709,175.4978,175.8869,389450.0
2020-03-12 15:45:00,185.32,185.88,185.07,185.8,433163.0,175.8869,176.4184,175.6496,176.3425,433163.0
2020-03-12 15:50:00,185.82,186.47,185.79,185.99,677663.0,176.3615,176.9784,176.333,176.5228,677663.0
2020-03-12 15:55:00,186.0,186.0,184.88,185.28,1001104.0,176.5323,176.5323,175.4693,175.8489,1001104.0
2020-03-13 09:30:00,194.9,195.99,193.77,193.78,1249160.0,184.9793,186.0138,183.9068,183.9163,1249160.0
2020-03-13 09:35:00,193.76,193.83,192.0,192.16,435746.0,183.8973,183.9637,182.2269,182.3787,435746.0
2020-03-13 09:40:00,192.04,192.58,191.4,192.05,429088.0,182.2648,182.7774,181.6574,182.2743,429088.0
2020-03-13 09:45:00,192.09,192.49,190.68,191.05,363546.0,182.3123,182.6919,180.9741,181.3252,363546.0
2020-03-13 09:50:00,191.05,191.12,189.9,190.98,576181.0,181.3252,181.3917,180.2338,181.2588,576181.0
2020-03-13 09:55:00,190.99,191.7,190.6,191.01,332684.0,181.2683,181.9422,180.8981,181.2873,332684.0
2020-03-13 10:00:00,190.97,191.7,190.46,191.52,270576.0,181.2493,181.9422,180.7653,181.7713,270576.0
2020-03-13 10:05:00,191.52,192.42,191.24,192.09,223641.0,181.7713,182.6255,181.5056,182.3123,223641.0
2020-03-13 10:10:00,192.07,192.09,190.55,191.0,193454.0,182.2933,182.3123,180.8507,181.2778,193454.0
2020-03-13 10:15:00,191.06,193.04,190.84,192.58,347343.0,181.3347,183.2139,181.1259,182.7774,347343.0
2020-03-13 10:20:00,192.59,193.35,192.33,192.95,236411.0,182.7869,183.5082,182.5401,183.1285,236411.0
2020-03-13 10:25:00,192.97,193.29,192.48,192.78,257215.0,183.1475,183.4512,182.6825,182.9672,257215.0
2020-03-13 10:30:00,192.76,193.27,192.2,193.06,268097.0,182.9482,183.4322,182.4167,183.2329,268097.0
2020-03-13 10:35:00,193.08,193.5,192.76,193.02,257067.0,183.2519,183.6505,182.9482,183.195,257067.0
2020-03-13 10:40:00,193.02,193.06,191.54,191.69,215656.0,183.195,183.2329,181.7903,181.9327,215656.0
2020-03-13 10:45:00,191.69,192.7,191.6,192.4,158968.0,181.9327,182.8913,181.8472,182.6065,158968.0
2020-03-13 10:50:00,192.41,192.9,192.24,192.3,210018.0,182.616,183.0811,182.4547,182.5116,210018.0
2020-03-13 10:55:00,192.31,192.39,190.02,190.39,231574.0,182.5211,182.597,180.3477,180.6988,231574.0
2020-03-13 11:00:00,190.36,191.36,190.35,190.66,204885.0,180.6704,181.6195,180.6609,180.9551,204885.0
2020-03-13 11:05:00,190.6,191.05,190.41,190.84,142371.0,180.8981,181.3252,180.7178,181.1259,142371.0
2020-03-13 11:10:00,190.84,191.24,190.22,191.13,178652.0,181.1259,181.5056,180.5375,181.4012,178652.0
2020-03-13 11:15:00,191.2,191.21,190.43,190.56,142685.0,181.4676,181.4771,180.7368,180.8602,142685.0
2020-03-13 11:20:00,190.63,190.97,190.22,190.24,155858.0,180.9266,181.2493,180.5375,180.5565,155858.0
2020-03-13 11:25:00,190.29,190.68,189.8,189.82,207136.0,180.6039,180.9741,180.1389,180.1578,207136.0
2020-03-13 11:30:00,189.84,190.14,187.81,188.01,286613.0,180.1768,180.4616,178.2502,178.44,286613.0
2020-03-13 11:35:00,188.0,189.37,188.0,188.91,211487.0,178.4305,179.7308,178.4305,179.2942,211487.0
2020-03-13 11:40:00,188.9,189.02,188.4,188.51,258019.0,179.2847,179.3986,178.8101,178.9145,258019.0
2020-03-13 11:45:00,188.59,189.05,187.96,187.96,226211.0,178.9905,179.427,178.3925,178.3925,226211.0
2020-03-13 11:50:00,188.0,188.77,188.0,188.7,242137.0,178.4305,179.1613,178.4305,179.0949,242137.0
2020-03-13 11:55:00,188.76,190.11,188.71,189.6,206224.0,179.1518,180.4331,179.1043,179.949,206224.0
2020-03-13 12:00:00,189.67,189.74,188.5,188.88,147159.0,180.0155,180.0819,178.905,179.2657,147159.0
2020-03-13 12:05:00,188.92,189.73,188.68,189.69,132899.0,179.3037,180.0724,179.0759,180.0345,132899.0
2020-03-13 12:10:00,189.61,190.24,189.26,190.02,164742.0,179.9585,180.5565,179.6264,180.3477,164742.0
2020-03-13 12:15:00,190.04,190.8,189.74,190.58,144932.0,180.3667,181.088,180.0819,180.8792,144932.0
2020-03-13 12:20:00,190.53,190.81,189.55,189.66,121516.0,180.8317,181.0975,179.9016,180.006,121516.0
2020-03-13 12:25:00,189.59,189.65,189.12,189.25,126246.0,179.9396,179.9965,179.4935,179.6169,126246.0
2020-03-13 12:30:00,189.21,190.34,189.2,189.97,229277.0,179.5789,180.6514,179.5694,180.3002,229277.0
2020-03-13 12:35:00,189.94,190.12,189.36,189.77,152470.0,180.2717,180.4426,179.7213,180.1104,152470.0
2020-03-13 12:40:00,189.8,190.55,189.73,190.52,152435.0,180.1389,180.8507,180.0724,180.8222,152435.0
2020-03-13 12:45:00,190.48,190.67,189.89,190.2,129793.0,180.7843,180.9646,180.2243,180.5185,129793.0
2020-03-13 12:50:00,190.2,191.08,190.17,190.52,173930.0,180.5185,181.3537,180.49,180.8222,173930.0
2020-03-13 12:55:00,190.53,190.71,189.9,190.0,129414.0,180.8317,181.0025,180.2338,180.3287,129414.0
2020-03-13 13:00:00,190.06,190.16,189.25,189.27,120676.0,180.3856,180.4805,179.6169,179.6358,120676.0
2020-03-13 13:05:00,189.26,190.09,189.25,189.88,87612.0,179.6264,180.4141,179.6169,180.2148,87612.0
2020-03-13 13:10:00,189.92,190.22,189.61,189.97,80571.0,180.2528,180.5375,179.9585,180.3002,80571.0
2020-03-13 13:15:00,190.08,190.38,189.81,190.21,83490.0,180.4046,180.6893,180.1484,180.528,83490.0
2020-03-13 13:20:00,190.3,191.04,190.15,191.02,126375.0,180.6134,181.3157,180.4711,181.2968,126375.0
2020-03-13 13:25:00,191.02,191.57,190.61,191.57,138680.0,181.2968,181.8188,180.9076,181.8188,138680.0
2020-03-13 13:30:00,191.5,191.9,191.23,191.24,114803.0,181.7523,182.132,181.4961,181.5056,114803.0
2020-03-13 13:35:00,191.2,191.62,190.78,191.45,143218.0,181.4676,181.8662,181.069,181.7049,143218.0
2020-03-13 13:40:00,191.39,191.75,191.39,191.6,99236.0,181.6479,181.9896,181.6479,181.8472,99236.0
2020-03-13 13:45:00,191.59,192.0,191.5,191.99,120989.0,181.8378,182.2269,181.7523,182.2174,120989.0
2020-03-13 13:50:00,191.97,192.5,191.82,191.83,201408.0,182.1984,182.7014,182.056,182.0655,201408.0
2020-03-13 13:55:00,191.85,192.06,191.16,191.9,140916.0,182.0845,182.2838,181.4296,182.132,140916.0
2020-03-13 14:00:00,191.84,191.86,191.01,191.06,135816.0,182.075,182.094,181.2873,181.3347,135816.0
2020-03-13 14:05:00,191.01,191.28,190.06,190.32,135374.0,181.2873,181.5435,180.3856,180.6324,135374.0
2020-03-13 14:10:00,190.26,190.53,189.35,189.53,184511.0,180.5755,180.8317,179.7118,179.8826,184511.0
2020-03-13 14:15:00,189.54,190.22,189.5,189.64,149251.0,179.8921,180.5375,179.8541,179.987,149251.0
2020-03-13 14:20:00,189.61,189.8,188.91,189.56,130430.0,179.9585,180.1389,179.2942,179.9111,130430.0
2020-03-13 14:25:00,189.56,189.61,188.14,188.23,149206.0,179.9111,179.9585,178.5634,178.6488,149206.0
2020-03-13 14:30:00,188.28,188.98,188.03,188.89,122676.0,178.6962,179.3606,178.459,179.2752,122676.0
2020-03-13 14:35:00,188.96,189.09,188.0,188.11,132339.0,179.3416,179.465,178.4305,178.5349,132339.0
2020-03-13 14:40:00,188.14,189.86,188.0,189.79,159682.0,178.5634,180.1958,178.4305,180.1294,159682.0
2020-03-13 14:45:00,189.82,189.86,188.83,188.97,125670.0,180.1578,180.1958,179.2182,179.3511,125670.0
2020-03-13 14:50:00,188.98,189.63,188.62,189.39,168057.0,179.3606,179.9775,179.0189,179.7497,168057.0
2020-03-13 14:55:00,189.37,190.0,189.33,189.66,166874.0,179.7308,180.3287,179.6928,180.006,166874.0
2020-03-13 15:00:00,189.63,190.88,189.37,190.83,161426.0,179.9775,181.1639,179.7308,181.1164,161426.0
2020-03-13 15:05:00,190.87,191.26,189.89,190.19,162620.0,181.1544,181.5246,180.2243,180.509,162620.0
2020-03-13 15:10:00,190.18,190.64,189.65,190.36,117887.0,180.4995,180.9361,179.9965,180.6704,117887.0
2020-03-13 15:15:00,190.34,190.92,190.27,190.5,142941.0,180.6514,181.2019,180.5849,180.8032,142941.0
2020-03-13 15:20:00,190.45,190.9,189.96,190.57,129790.0,180.7558,181.1829,180.2907,180.8697,129790.0
2020-03-13 15:25:00,190.53,190.77,190.23,190.56,121287.0,180.8317,181.0595,180.547,180.8602,121287.0
2020-03-13 15:30:00,190.55,190.77,188.25,189.19,217517.0,180.8507,181.0595,178.6678,179.5599,217517.0
2020-03-13 15:35:00,189.22,191.05,188.67,190.85,246204.0,179.5884,181.3252,179.0664,181.1354,246204.0
2020-03-13 15:40:00,190.81,192.49,190.52,192.27,354028.0,181.0975,182.6919,180.8222,182.4831,354028.0
2020-03-13 15:45:00,192.28,192.8,192.11,192.5,305043.0,182.4926,182.9862,182.3313,182.7014,305043.0
2020-03-13 15:50:00,192.47,193.21,192.19,193.12,536838.0,182.673,183.3753,182.4072,183.2899,536838.0
2020-03-13 15:55:00,193.12,193.29,191.81,193.28,1089960.0,183.2899,183.4512,182.0466,183.4417,1089960.0
2020-03-16 09:30:00,177.25,177.25,177.25,177.25,0.0,168.2277,168.2277,168.2277,168.2277,0.0
2020-03-16 09:35:00,177.25,177.25,177.25,177.25,0.0,168.2277,168.2277,168.2277,168.2277,0.0
2020-03-16 09:40:00,177.25,177.25,177.25,177.25,0.0,168.2277,168.2277,168.2277,168.2277,0.0
2020-03-16 09:45:00,176.15,177.39,174.5,177.36,1285156.0,167.1837,168.3606,165.6177,168.3321,1285156.0
2020-03-16 09:50:00,177.34,180.33,177.26,180.14,464518.0,168.3131,171.1509,168.2372,170.9706,464518.0
2020-03-16 09:55:00,180.13,180.8,179.66,179.71,590728.0,170.9611,171.597,170.515,170.5625,590728.0
2020-03-16 10:00:00,179.71,179.74,178.83,178.86,663875.0,170.5625,170.5909,169.7273,169.7557,663875.0
2020-03-16 10:05:00,178.86,180.48,178.27,180.42,507385.0,169.7557,171.2933,169.1958,171.2363,507385.0
2020-03-16 10:10:00,180.45,181.0,179.86,179.93,397728.0,171.2648,171.7868,170.7048,170.7713,397728.0
2020-03-16 10:15:00,179.92,180.94,179.86,180.28,432882.0,170.7618,171.7299,170.7048,171.1035,432882.0
2020-03-16 10:20:00,180.28,180.78,179.81,180.55,297454.0,171.1035,171.578,170.6574,171.3597,297454.0
2020-03-16 10:25:00,180.54,180.59,180.0,180.05,343640.0,171.3502,171.3977,170.8377,170.8852,343640.0
2020-03-16 10:30:00,180.03,181.79,180.02,181.65,303481.0,170.8662,172.5366,170.8567,172.4037,303481.0
2020-03-16 10:35:00,181.66,183.85,181.66,183.67,392568.0,172.4132,174.4917,172.4132,174.3209,392568.0
2020-03-16 10:40:00,183.7,185.32,183.59,183.96,521459.0,174.3494,175.8869,174.245,174.5961,521459.0
2020-03-16 10:45:00,183.9,185.07,183.4,184.02,333563.0,174.5392,175.6496,174.0646,174.6531,333563.0
2020-03-16 10:50:00,184.04,184.59,183.55,184.3,237078.0,174.6721,175.1941,174.207,174.9188,237078.0
2020-03-16 10:55:00,184.35,186.59,184.35,185.52,454150.0,174.9663,177.0923,174.9663,176.0767,454150.0
2020-03-16 11:00:00,185.45,186.13,184.72,185.34,310919.0,176.0103,176.6557,175.3174,175.9059,310919.0
2020-03-16 11:05:00,185.36,185.56,184.57,185.31,272616.0,175.9249,176.1147,175.1751,175.8774,272616.0
2020-03-16 11:10:00,185.33,186.68,185.13,186.38,247519.0,175.8964,177.1777,175.7066,176.893,247519.0
2020-03-16 11:15:00,186.38,187.0,186.18,186.72,175118.0,176.893,177.4814,176.7031,177.2156,175118.0
2020-03-16 11:20:00,186.74,187.9,186.38,187.9,161424.0,177.2346,178.3356,176.893,178.3356,161424.0
2020-03-16 11:25:00,187.9,187.9,187.22,187.56,156030.0,178.3356,178.3356,177.6902,178.0129,156030.0
2020-03-16 11:30:00,187.59,188.0,186.45,186.51,285734.0,178.0414,178.4305,176.9594,177.0163,285734.0
2020-03-16 11:35:00,186.49,187.23,186.34,187.04,155736.0,176.9974,177.6997,176.855,177.5194,155736.0
2020-03-16 11:40:00,187.03,187.16,185.11,185.24,169813.0,177.5099,177.6332,175.6876,175.811,169813.0
2020-03-16 11:45:00,185.22,185.79,185.13,185.79,253195.0,175.792,176.333,175.7066,176.333,253195.0
2020-03-16 11:50:00,185.82,186.07,185.34,185.59,138087.0,176.3615,176.5987,175.9059,176.1432,138087.0
2020-03-16 11:55:00,185.59,186.22,185.05,186.22,244787.0,176.1432,176.7411,175.6306,176.7411,244787.0
2020-03-16 12:00:00,186.25,186.42,185.5,186.33,112967.0,176.7696,176.9309,176.0577,176.8455,112967.0
2020-03-16 12:05:00,186.31,186.31,185.53,185.8,117211.0,176.8265,176.8265,176.0862,176.3425,117211.0
2020-03-16 12:10:00,185.78,185.95,185.41,185.51,121362.0,176.3235,176.4848,175.9723,176.0672,121362.0
2020-03-16 12:15:00,185.47,185.59,184.93,185.25,174760.0,176.0293,176.1432,175.5168,175.8205,174760.0
2020-03-16 12:20:00,185.25,185.92,185.21,185.88,110137.0,175.8205,176.4564,175.7825,176.4184,110137.0
2020-03-16 12:25:00,185.87,186.08,185.23,185.33,149191.0,176.4089,176.6082,175.8015,175.8964,149191.0
2020-03-16 12:30:00,185.3,185.41,185.01,185.08,122126.0,175.8679,175.9723,175.5927,175.6591,122126.0
2020-03-16 12:35:00,185.01,185.43,185.0,185.15,104158.0,175.5927,175.9913,175.5832,175.7256,104158.0
2020-03-16 12:40:00,185.19,185.35,184.72,185.0,100295.0,175.7635,175.9154,175.3174,175.5832,100295.0
2020-03-16 12:45:00,184.95,184.98,184.12,184.44,103800.0,175.5357,175.5642,174.748,175.0517,103800.0
2020-03-16 12:50:00,184.41,184.45,183.27,183.44,132658.0,175.0232,175.0612,173.9413,174.1026,132658.0
2020-03-16 12:55:00,183.4,183.67,183.0,183.22,141314.0,174.0646,174.3209,173.685,173.8938,141314.0
2020-03-16 13:00:00,183.21,183.21,181.83,181.95,149545.0,173.8843,173.8843,172.5746,172.6884,149545.0
2020-03-16 13:05:00,181.96,181.96,180.12,181.61,337704.0,172.6979,172.6979,170.9516,172.3658,337704.0
2020-03-16 13:10:00,181.61,182.52,181.43,182.11,188969.0,172.3658,173.2294,172.1949,172.8403,188969.0
2020-03-16 13:15:00,182.11,182.72,181.88,182.05,121949.0,172.8403,173.4193,172.622,172.7834,121949.0
2020-03-16 13:20:00,182.04,183.6,181.75,183.23,162605.0,172.7739,174.2545,172.4986,173.9033,162605.0
2020-03-16 13:25:00,183.22,183.43,182.58,183.13,116944.0,173.8938,174.0931,173.2864,173.8084,116944.0
2020-03-16 13:30:00,183.03,183.04,181.94,182.03,157975.0,173.7135,173.723,172.679,172.7644,157975.0
2020-03-16 13:35:00,181.97,182.04,181.22,181.91,182816.0,172.7074,172.7739,171.9956,172.6505,182816.0
2020-03-16 13:40:00,181.9,182.0,181.71,181.85,86246.0,172.641,172.7359,172.4607,172.5935,86246.0
2020-03-16 13:45:00,181.86,181.92,181.05,181.14,136727.0,172.603,172.66,171.8343,171.9197,136727.0
2020-03-16 13:50:00,181.16,181.65,181.09,181.28,95575.0,171.9387,172.4037,171.8722,172.0525,95575.0
2020-03-16 13:55:00,181.28,181.44,181.0,181.0,108146.0,172.0525,172.2044,171.7868,171.7868,108146.0
2020-03-16 14:00:00,181.02,181.04,180.4,180.7,160746.0,171.8058,171.8248,171.2173,171.5021,160746.0
2020-03-16 14:05:00,180.7,181.17,180.5,180.54,104410.0,171.5021,171.9481,171.3123,171.3502,104410.0
2020-03-16 14:10:00,180.54,180.77,180.1,180.32,167526.0,171.3502,171.5685,170.9326,171.1414,167526.0
2020-03-16 14:15:00,180.27,180.65,180.0,180.04,136988.0,171.094,171.4546,170.8377,170.8757,136988.0
2020-03-16 14:20:00,180.06,180.35,179.89,179.9,148171.0,170.8946,171.1699,170.7333,170.7428,148171.0
2020-03-16 14:25:00,179.9,180.97,179.89,180.95,144719.0,170.7428,171.7583,170.7333,171.7393,144719.0
2020-03-16 14:30:00,180.97,180.98,180.46,180.7,213249.0,171.7583,171.7678,171.2743,171.5021,213249.0
2020-03-16 14:35:00,180.67,180.89,180.32,180.45,258071.0,171.4736,171.6824,171.1414,171.2648,258071.0
2020-03-16 14:40:00,180.4,180.45,179.64,180.06,201187.0,171.2173,171.2648,170.496,170.8946,201187.0
2020-03-16 14:45:00,180.05,180.35,180.0,180.0,120269.0,170.8852,171.1699,170.8377,170.8377,120269.0
2020-03-16 14:50:00,180.0,180.79,180.0,180.43,139478.0,170.8377,171.5875,170.8377,171.2458,139478.0
2020-03-16 14:55:00,180.45,180.8,180.03,180.61,290594.0,171.2648,171.597,170.8662,171.4167,290594.0
2020-03-16 15:00:00,180.59,182.0,180.59,181.98,121857.0,171.3977,172.7359,171.3977,172.7169,121857.0
2020-03-16 15:05:00,181.97,182.43,181.08,181.12,259926.0,172.7074,173.144,171.8627,171.9007,259926.0
2020-03-16 15:10:00,181.18,181.38,180.33,180.84,159277.0,171.9576,172.1475,171.1509,171.6349,159277.0
2020-03-16 15:15:00,180.81,182.21,180.74,181.89,192805.0,171.6065,172.9352,171.54,172.6315,192805.0
2020-03-16 15:20:00,181.85,182.47,181.38,181.97,123096.0,172.5935,173.182,172.1475,172.7074,123096.0
2020-03-16 15:25:00,181.99,182.16,180.48,181.0,250125.0,172.7264,172.8878,171.2933,171.7868,250125.0
2020-03-16 15:30:00,180.95,180.95,179.71,179.93,228332.0,171.7393,171.7393,170.5625,170.7713,228332.0
2020-03-16 15:35:00,179.94,179.94,178.8,178.82,325839.0,170.7808,170.7808,169.6988,169.7178,325839.0
2020-03-16 15:40:00,178.81,179.96,178.24,179.94,397326.0,169.7083,170.7997,169.1673,170.7808,397326.0
2020-03-16 15:45:00,179.92,180.47,179.39,179.51,405603.0,170.7618,171.2838,170.2588,170.3726,405603.0
2020-03-16 15:50:00,179.5,179.51,178.68,178.69,326480.0,170.3632,170.3726,169.5849,169.5944,326480.0
2020-03-16 15:55:00,178.69,178.94,177.99,178.8,1027140.0,169.5944,169.8317,168.93,169.6988,1027140.0
2020-03-17 09:30:00,181.26,182.19,180.64,181.59,787014.0,172.0336,172.9162,171.4451,172.3468,787014.0
2020-03-17 09:35:00,181.59,182.24,180.51,181.59,383301.0,172.3468,172.9637,171.3217,172.3468,383301.0
2020-03-17 09:40:00,181.6,183.88,181.07,181.22,384584.0,172.3563,174.5202,171.8532,171.9956,384584.0
2020-03-17 09:45:00,181.24,182.5,181.16,181.76,289322.0,172.0146,173.2104,171.9387,172.5081,289322.0
2020-03-17 09:50:00,181.76,182.31,181.15,181.21,337359.0,172.5081,173.0301,171.9292,171.9861,337359.0
2020-03-17 09:55:00,181.26,181.49,180.33,180.36,228431.0,172.0336,172.2519,171.1509,171.1794,228431.0
2020-03-17 10:00:00,180.4,180.75,179.97,180.0,503071.0,171.2173,171.5495,170.8092,170.8377,503071.0
2020-03-17 10:05:00,180.0,180.48,179.69,180.24,318609.0,170.8377,171.2933,170.5435,171.0655,318609.0
2020-03-17 10:10:00,180.25,180.72,180.06,180.07,308079.0,171.075,171.5211,170.8946,170.9041,308079.0
2020-03-17 10:15:00,180.05,180.85,179.86,180.73,186766.0,170.8852,171.6444,170.7048,171.5305,186766.0
2020-03-17 10:20:00,180.73,180.84,180.22,180.51,259079.0,171.5305,171.6349,171.0465,171.3217,259079.0
2020-03-17 10:25:00,180.51,182.16,180.5,182.03,189933.0,171.3217,172.8878,171.3123,172.7644,189933.0
2020-03-17 10:30:00,182.02,183.17,181.98,182.49,235213.0,172.7549,173.8463,172.7169,173.201,235213.0
2020-03-17 10:35:00,182.5,182.9,182.13,182.45,186393.0,173.2104,173.5901,172.8593,173.163,186393.0
2020-03-17 10:40:00,182.53,183.0,182.32,182.8,137065.0,173.2389,173.685,173.0396,173.4952,137065.0
2020-03-17 10:45:00,182.8,183.47,182.76,183.31,178323.0,173.4952,174.1311,173.4572,173.9792,178323.0
2020-03-17 10:50:00,183.28,183.46,182.6,182.78,168510.0,173.9507,174.1216,173.3054,173.4762,168510.0
2020-03-17 10:55:00,182.78,183.71,182.54,183.43,128550.0,173.4762,174.3589,173.2484,174.0931,128550.0
2020-03-17 11:00:00,183.39,184.47,183.03,184.27,200911.0,174.0551,175.0802,173.7135,174.8904,200911.0
2020-03-17 11:05:00,184.29,185.32,184.21,185.11,309457.0,174.9093,175.8869,174.8334,175.6876,309457.0
2020-03-17 11:10:00,185.14,186.49,185.12,186.49,241312.0,175.7161,176.9974,175.6971,176.9974,241312.0
2020-03-17 11:15:00,186.49,187.0,185.96,186.95,263855.0,176.9974,177.4814,176.4943,177.4339,263855.0
2020-03-17 11:20:00,186.96,187.46,186.36,186.67,238049.0,177.4434,177.918,176.874,177.1682,238049.0
2020-03-17 11:25:00,186.67,186.76,185.75,185.75,152293.0,177.1682,177.2536,176.295,176.295,152293.0
2020-03-17 11:30:00,185.7,186.0,185.02,185.89,174180.0,176.2476,176.5323,175.6022,176.4279,174180.0
2020-03-17 11:35:00,185.78,185.95,185.2,185.46,118011.0,176.3235,176.4848,175.773,176.0198,118011.0
2020-03-17 11:40:00,185.46,186.4,185.44,186.29,108619.0,176.0198,176.9119,176.0008,176.8075,108619.0
2020-03-17 11:45:00,186.31,187.32,186.31,187.26,153084.0,176.8265,177.7851,176.8265,177.7282,153084.0
2020-03-17 11:50:00,187.25,187.71,186.49,187.4,166691.0,177.7187,178.1553,176.9974,177.861,166691.0
2020-03-17 11:55:00,187.46,187.5,186.47,187.46,172010.0,177.918,177.9559,176.9784,177.918,172010.0
2020-03-17 12:00:00,187.42,187.7,187.1,187.65,124631.0,177.88,178.1458,177.5763,178.0983,124631.0
2020-03-17 12:05:00,187.7,188.55,187.56,188.53,274833.0,178.1458,178.9525,178.0129,178.9335,274833.0
2020-03-17 12:10:00,188.56,188.69,188.0,188.16,228704.0,178.962,179.0854,178.4305,178.5823,228704.0
2020-03-17 12:15:00,188.16,188.19,186.52,187.0,138459.0,178.5823,178.6108,177.0258,177.4814,138459.0
2020-03-17 12:20:00,187.04,187.36,186.35,186.77,122021.0,177.5194,177.8231,176.8645,177.2631,122021.0
2020-03-17 12:25:00,186.68,186.78,185.41,186.15,141575.0,177.1777,177.2726,175.9723,176.6747,141575.0
2020-03-17 12:30:00,186.17,187.0,186.09,186.5,61910.0,176.6936,177.4814,176.6177,177.0068,61910.0
2020-03-17 12:35:00,186.5,186.86,186.0,186.15,108198.0,177.0068,177.3485,176.5323,176.6747,108198.0
2020-03-17 12:40:00,186.14,186.28,185.95,186.04,99800.0,176.6652,176.798,176.4848,176.5703,99800.0
2020-03-17 12:45:00,186.02,186.5,185.97,186.01,64483.0,176.5513,177.0068,176.5038,176.5418,64483.0
2020-03-17 12:50:00,186.02,186.06,184.75,184.79,159786.0,176.5513,176.5892,175.3459,175.3839,159786.0
2020-03-17 12:55:00,184.77,185.18,184.42,185.18,108217.0,175.3649,175.754,175.0327,175.754,108217.0
2020-03-17 13:00:00,185.29,185.99,184.56,184.61,121597.0,175.8584,176.5228,175.1656,175.213,121597.0
2020-03-17 13:05:00,184.62,185.55,184.2,184.28,83984.0,175.2225,176.1052,174.8239,174.8998,83984.0
2020-03-17 13:10:00,184.27,184.45,183.82,184.1,98174.0,174.8904,175.0612,174.4633,174.729,98174.0
2020-03-17 13:15:00,184.12,184.65,183.52,184.44,133258.0,174.748,175.251,174.1785,175.0517,133258.0
2020-03-17 13:20:00,184.45,185.19,184.25,185.01,62715.0,175.0612,175.7635,174.8714,175.5927,62715.0
2020-03-17 13:25:00,185.03,186.31,184.83,186.31,183539.0,175.6117,176.8265,175.4218,176.8265,183539.0
2020-03-17 13:30:00,186.35,187.73,186.32,187.52,143652.0,176.8645,178.1742,176.836,177.9749,143652.0
2020-03-17 13:35:00,187.52,187.79,187.42,187.66,111119.0,177.9749,178.2312,177.88,178.1078,111119.0
2020-03-17 13:40:00,187.67,188.11,187.07,187.39,153110.0,178.1173,178.5349,177.5478,177.8515,153110.0
2020-03-17 13:45:00,187.38,187.86,187.24,187.62,79277.0,177.842,178.2976,177.7092,178.0698,79277.0
2020-03-17 13:50:00,187.66,187.94,186.49,186.83,79840.0,178.1078,178.3735,176.9974,177.32,79840.0
2020-03-17 13:55:00,186.82,187.3,186.81,187.25,42827.0,177.3106,177.7661,177.3011,177.7187,42827.0
2020-03-17 14:00:00,187.13,187.32,186.38,186.46,63498.0,177.6048,177.7851,176.893,176.9689,63498.0
2020-03-17 14:05:00,186.4,187.88,186.39,187.87,89762.0,176.9119,178.3166,176.9024,178.3071,89762.0
2020-03-17 14:10:00,187.87,187.89,187.23,187.76,88520.0,178.3071,178.3261,177.6997,178.2027,88520.0
2020-03-17 14:15:00,187.79,187.85,187.52,187.57,74280.0,178.2312,178.2881,177.9749,178.0224,74280.0
2020-03-17 14:20:00,187.56,187.73,187.24,187.34,97339.0,178.0129,178.1742,177.7092,177.8041,97339.0
2020-03-17 14:25:00,187.31,188.17,187.25,188.06,117387.0,177.7756,178.5918,177.7187,178.4874,117387.0
2020-03-17 14:30:00,188.1,188.92,188.0,188.83,146133.0,178.5254,179.3037,178.4305,179.2182,146133.0
2020-03-17 14:35:00,188.83,189.39,188.61,188.77,159922.0,179.2182,179.7497,179.0094,179.1613,159922.0
2020-03-17 14:40:00,188.77,188.77,188.13,188.27,122214.0,179.1613,179.1613,178.5539,178.6867,122214.0
2020-03-17 14:45:00,188.27,188.28,186.48,186.9,105847.0,178.6867,178.6962,176.9879,177.3865,105847.0
2020-03-17 14:50:00,186.82,187.2,186.41,186.48,118553.0,177.3106,177.6712,176.9214,176.9879,118553.0
2020-03-17 14:55:00,186.51,187.56,186.51,187.42,149974.0,177.0163,178.0129,177.0163,177.88,149974.0
2020-03-17 15:00:00,187.43,187.43,185.38,185.54,139405.0,177.8895,177.8895,175.9439,176.0957,139405.0
2020-03-17 15:05:00,185.54,186.0,185.12,185.55,197381.0,176.0957,176.5323,175.6971,176.1052,197381.0
2020-03-17 15:10:00,185.67,187.05,185.55,186.88,249213.0,176.2191,177.5288,176.1052,177.3675,249213.0
2020-03-17 15:15:00,186.88,187.03,186.23,186.49,100721.0,177.3675,177.5099,176.7506,176.9974,100721.0
2020-03-17 15:20:00,186.5,186.53,185.49,185.54,147118.0,177.0068,177.0353,176.0483,176.0957,147118.0
2020-03-17 15:25:00,185.55,185.86,185.32,185.55,101817.0,176.1052,176.3994,175.8869,176.1052,101817.0
2020-03-17 15:30:00,185.53,185.82,185.11,185.5,148826.0,176.0862,176.3615,175.6876,176.0577,148826.0
2020-03-17 15:35:00,185.47,187.07,185.44,187.04,132306.0,176.0293,177.5478,176.0008,177.5194,132306.0
2020-03-17 15:40:00,187.06,187.26,186.45,186.95,200838.0,177.5383,177.7282,176.9594,177.4339,200838.0
2020-03-17 15:45:00,186.95,186.99,185.72,185.76,230251.0,177.4339,177.4719,176.2665,176.3045,230251.0
2020-03-17 15:50:00,185.75,186.42,185.0,185.61,448238.0,176.295,176.9309,175.5832,176.1621,448238.0
2020-03-17 15:55:00,185.61,185.61,184.8,184.81,627422.0,176.1621,176.1621,175.3934,175.4029,627422.0
2020-03-18 09:30:00,176.0,177.34,175.3,176.49,1437611.0,167.0413,168.3131,166.3769,167.5064,1437611.0
2020-03-18 09:35:00,176.65,179.26,176.33,178.62,555400.0,167.6582,170.1354,167.3545,169.5279,555400.0
2020-03-18 09:40:00,178.63,180.78,178.01,180.21,506164.0,169.5374,171.578,168.949,171.037,506164.0
2020-03-18 09:45:00,180.22,180.23,178.24,178.42,425772.0,171.0465,171.056,169.1673,169.3381,425772.0
2020-03-18 09:50:00,178.31,180.0,178.11,179.53,314669.0,169.2337,170.8377,169.0439,170.3916,314669.0
2020-03-18 09:55:00,179.6,181.32,179.6,181.01,406310.0,170.4581,172.0905,170.4581,171.7963,406310.0
2020-03-18 10:00:00,181.07,182.29,180.78,181.43,323894.0,171.8532,173.0111,171.578,172.1949,323894.0
2020-03-18 10:05:00,181.42,182.41,180.65,180.88,350948.0,172.1854,173.125,171.4546,171.6729,350948.0
2020-03-18 10:10:00,180.97,181.33,180.01,180.8,316342.0,171.7583,172.1,170.8472,171.597,316342.0
2020-03-18 10:15:00,180.86,181.43,180.22,180.6,187897.0,171.6539,172.1949,171.0465,171.4072,187897.0
2020-03-18 10:20:00,180.57,180.86,179.83,180.12,187763.0,171.3787,171.6539,170.6764,170.9516,187763.0
2020-03-18 10:25:00,180.1,180.83,179.89,180.83,133700.0,170.9326,171.6255,170.7333,171.6255,133700.0
2020-03-18 10:30:00,180.8,180.9,179.93,180.56,188593.0,171.597,171.6919,170.7713,171.3692,188593.0
2020-03-18 10:35:00,180.56,181.0,180.07,180.99,131226.0,171.3692,171.7868,170.9041,171.7773,131226.0
2020-03-18 10:40:00,180.88,182.0,180.8,181.12,108583.0,171.6729,172.7359,171.597,171.9007,108583.0
2020-03-18 10:45:00,181.25,181.42,180.43,181.15,108916.0,172.0241,172.1854,171.2458,171.9292,108916.0
2020-03-18 10:50:00,181.15,181.25,180.55,181.04,141297.0,171.9292,172.0241,171.3597,171.8248,141297.0
2020-03-18 10:55:00,181.04,181.22,179.9,179.93,166155.0,171.8248,171.9956,170.7428,170.7713,166155.0
2020-03-18 11:00:00,179.91,180.65,179.83,180.06,239770.0,170.7523,171.4546,170.6764,170.8946,239770.0
2020-03-18 11:05:00,180.05,180.1,178.98,179.05,167444.0,170.8852,170.9326,169.8696,169.9361,167444.0
2020-03-18 11:10:00,179.06,179.43,178.46,178.52,261447.0,169.9456,170.2967,169.3761,169.433,261447.0
2020-03-18 11:15:00,178.45,179.14,178.05,179.1,207980.0,169.3666,170.0215,168.987,169.9835,207980.0
2020-03-18 11:20:00,179.06,180.0,179.03,179.81,204247.0,169.9456,170.8377,169.9171,170.6574,204247.0
2020-03-18 11:25:00,179.84,180.0,178.76,179.14,137511.0,170.6858,170.8377,169.6608,170.0215,137511.0
2020-03-18 11:30:00,179.1,179.29,178.53,179.09,120954.0,169.9835,170.1638,169.4425,169.974,120954.0
2020-03-18 11:35:00,179.07,179.51,178.56,178.57,138270.0,169.955,170.3726,169.471,169.4805,138270.0
2020-03-18 11:40:00,178.61,178.84,178.12,178.47,125123.0,169.5185,169.7367,169.0534,169.3856,125123.0
2020-03-18 11:45:00,178.48,178.85,178.11,178.13,154265.0,169.3951,169.7462,169.0439,169.0629,154265.0
2020-03-18 11:50:00,178.17,179.31,178.16,179.31,172550.0,169.1009,170.1828,169.0914,170.1828,172550.0
2020-03-18 11:55:00,179.35,179.51,178.42,178.92,170092.0,170.2208,170.3726,169.3381,169.8127,170092.0
2020-03-18 12:00:00,178.87,179.03,178.26,178.27,97179.0,169.7652,169.9171,169.1863,169.1958,97179.0
2020-03-18 12:05:00,178.25,179.0,178.19,178.49,163321.0,169.1768,169.8886,169.1198,169.4046,163321.0
2020-03-18 12:10:00,178.46,178.92,176.86,177.05,216141.0,169.3761,169.8127,167.8575,168.0379,216141.0
2020-03-18 12:15:00,177.01,177.44,176.58,177.34,105586.0,167.9999,168.408,167.5918,168.3131,105586.0
2020-03-18 12:20:00,177.4,178.07,177.13,177.93,110695.0,168.37,169.0059,168.1138,168.8731,110695.0
2020-03-18 12:25:00,177.93,177.95,177.43,177.51,97231.0,168.8731,168.8921,168.3985,168.4744,97231.0
2020-03-18 12:30:00,177.58,177.8,176.92,177.15,121766.0,168.5409,168.7497,167.9145,168.1328,121766.0
2020-03-18 12:35:00,177.14,177.15,175.67,176.6,264105.0,168.1233,168.1328,166.7281,167.6108,264105.0
2020-03-18 12:40:00,176.72,177.06,176.25,177.02,141711.0,167.7247,168.0474,167.2786,168.0094,141711.0
2020-03-18 12:45:00,176.95,177.1,175.52,175.74,131691.0,167.943,168.0853,166.5857,166.7945,131691.0
2020-03-18 12:50:00,175.65,175.65,174.76,174.8,395185.0,166.7091,166.7091,165.8644,165.9024,395185.0
2020-03-18 12:55:00,174.79,174.85,174.36,174.36,48499.0,165.8929,165.9498,165.4848,165.4848,48499.0
2020-03-18 13:00:00,174.36,174.36,174.36,174.36,0.0,165.4848,165.4848,165.4848,165.4848,0.0
2020-03-18 13:05:00,174.36,174.36,174.36,174.36,0.0,165.4848,165.4848,165.4848,165.4848,0.0
2020-03-18 13:10:00,174.14,174.33,173.5,173.6,170067.0,165.276,165.4563,164.6686,164.7635,170067.0
2020-03-18 13:15:00,173.61,173.76,172.61,173.04,441572.0,164.773,164.9153,163.8239,164.232,441572.0
2020-03-18 13:20:00,173.04,174.77,173.02,174.27,235510.0,164.232,165.8739,164.213,165.3994,235510.0
2020-03-18 13:25:00,174.24,174.56,173.42,173.48,192062.0,165.3709,165.6746,164.5926,164.6496,192062.0
2020-03-18 13:30:00,173.43,173.49,171.58,172.24,370633.0,164.6021,164.6591,162.8463,163.4727,370633.0
2020-03-18 13:35:00,172.28,173.42,172.0,173.19,185713.0,163.5107,164.5926,163.2449,164.3743,185713.0
2020-03-18 13:40:00,173.22,174.72,172.89,174.18,174365.0,164.4028,165.8265,164.0896,165.314,174365.0
2020-03-18 13:45:00,174.13,174.56,173.39,174.39,179074.0,165.2665,165.6746,164.5642,165.5133,179074.0
2020-03-18 13:50:00,174.37,174.46,173.44,173.84,163194.0,165.4943,165.5797,164.6116,164.9913,163194.0
2020-03-18 13:55:00,173.8,173.9,172.76,173.09,135680.0,164.9533,165.0482,163.9662,164.2794,135680.0
2020-03-18 14:00:00,173.14,173.53,172.08,172.27,159890.0,164.3269,164.697,163.3208,163.5012,159890.0
2020-03-18 14:05:00,172.37,173.51,172.25,173.15,157378.0,163.5961,164.6781,163.4822,164.3364,157378.0
2020-03-18 14:10:00,173.2,173.28,172.32,172.34,111028.0,164.3838,164.4598,163.5486,163.5676,111028.0
2020-03-18 14:15:00,172.35,172.61,171.33,171.46,198166.0,163.5771,163.8239,162.609,162.7324,198166.0
2020-03-18 14:20:00,171.41,171.54,170.0,170.79,358363.0,162.6849,162.8083,161.3467,162.0965,358363.0
2020-03-18 14:25:00,170.76,171.74,170.57,171.64,111879.0,162.068,162.9982,161.8877,162.9032,111879.0
2020-03-18 14:30:00,171.59,173.02,171.12,172.71,310629.0,162.8558,164.213,162.4097,163.9188,310629.0
2020-03-18 14:35:00,172.71,174.08,172.21,173.94,227000.0,163.9188,165.219,163.4442,165.0862,227000.0
2020-03-18 14:40:00,173.93,174.44,173.55,174.39,167910.0,165.0767,165.5607,164.716,165.5133,167910.0
2020-03-18 14:45:00,174.37,175.46,174.2,174.83,138202.0,165.4943,166.5288,165.3329,165.9309,138202.0
2020-03-18 14:50:00,174.9,176.0,174.68,175.79,175586.0,165.9973,167.0413,165.7885,166.842,175586.0
2020-03-18 14:55:00,175.86,176.75,175.36,176.6,152517.0,166.9084,167.7531,166.4339,167.6108,152517.0
2020-03-18 15:00:00,176.62,176.72,175.3,175.71,143089.0,167.6298,167.7247,166.3769,166.7661,143089.0
2020-03-18 15:05:00,175.7,177.52,175.64,177.06,215594.0,166.7566,168.4839,166.6996,168.0474,215594.0
2020-03-18 15:10:00,177.06,177.84,176.96,176.97,188209.0,168.0474,168.7877,167.9524,167.9619,188209.0
2020-03-18 15:15:00,177.0,177.4,176.42,177.38,154144.0,167.9904,168.37,167.4399,168.3511,154144.0
2020-03-18 15:20:00,177.39,177.45,175.66,175.72,126390.0,168.3606,168.4175,166.7186,166.7756,126390.0
2020-03-18 15:25:00,175.69,176.37,174.65,174.65,181533.0,166.7471,167.3925,165.76,165.76,181533.0
2020-03-18 15:30:00,174.68,176.82,174.53,176.67,170342.0,165.7885,167.8196,165.6461,167.6772,170342.0
2020-03-18 15:35:00,176.67,176.69,175.15,175.54,139272.0,167.6772,167.6962,166.2346,166.6047,139272.0
2020-03-18 15:40:00,175.55,177.4,175.52,177.14,194180.0,166.6142,168.37,166.5857,168.1233,194180.0
2020-03-18 15:45:00,177.13,177.89,176.68,177.82,233426.0,168.1138,168.8351,167.6867,168.7687,233426.0
2020-03-18 15:50:00,177.81,178.97,177.43,178.81,331571.0,168.7592,169.8601,168.3985,169.7083,331571.0
2020-03-18 15:55:00,178.8,180.0,177.5,179.86,745349.0,169.6988,170.8377,168.465,170.7048,745349.0
2020-03-19 09:30:00,179.26,180.1,178.41,179.41,666008.0,170.1354,170.9326,169.3286,170.2777,666008.0
2020-03-19 09:35:00,179.45,180.93,178.93,180.05,350309.0,170.3157,171.7204,169.8222,170.8852,350309.0
2020-03-19 09:40:00,180.08,180.64,178.88,179.04,275243.0,170.9136,171.4451,169.7747,169.9266,275243.0
2020-03-19 09:45:00,179.06,179.5,177.39,178.91,374762.0,169.9456,170.3632,168.3606,169.8032,374762.0
2020-03-19 09:50:00,178.99,180.0,178.45,179.85,309993.0,169.8791,170.8377,169.3666,170.6953,309993.0
2020-03-19 09:55:00,179.85,182.68,179.85,182.17,508550.0,170.6953,173.3813,170.6953,172.8972,508550.0
2020-03-19 10:00:00,182.2,182.88,181.51,182.25,243376.0,172.9257,173.5711,172.2708,172.9732,243376.0
2020-03-19 10:05:00,182.21,183.96,182.19,183.86,279328.0,172.9352,174.5961,172.9162,174.5012,279328.0
2020-03-19 10:10:00,183.87,184.4,182.39,184.24,311531.0,174.5107,175.0137,173.106,174.8619,311531.0
2020-03-19 10:15:00,184.35,184.56,182.25,182.35,588882.0,174.9663,175.1656,172.9732,173.0681,588882.0
2020-03-19 10:20:00,182.34,183.37,182.1,183.0,313290.0,173.0586,174.0362,172.8308,173.685,313290.0
2020-03-19 10:25:00,183.04,184.47,182.39,184.23,230570.0,173.723,175.0802,173.106,174.8524,230570.0
2020-03-19 10:30:00,184.22,186.79,184.1,186.67,584098.0,174.8429,177.2821,174.729,177.1682,584098.0
2020-03-19 10:35:00,186.65,187.25,184.75,185.22,495694.0,177.1492,177.7187,175.3459,175.792,495694.0
2020-03-19 10:40:00,185.18,185.23,182.9,183.6,370582.0,175.754,175.8015,173.5901,174.2545,370582.0
2020-03-19 10:45:00,183.55,184.31,183.02,183.37,205552.0,174.207,174.9283,173.704,174.0362,205552.0
2020-03-19 10:50:00,183.45,184.18,183.13,183.62,151808.0,174.1121,174.8049,173.8084,174.2734,151808.0
2020-03-19 10:55:00,183.65,184.04,181.8,181.8,279370.0,174.3019,174.6721,172.5461,172.5461,279370.0
2020-03-19 11:00:00,181.78,183.38,181.57,182.46,223776.0,172.5271,174.0457,172.3278,173.1725,223776.0
2020-03-19 11:05:00,182.43,182.46,181.48,181.72,132520.0,173.144,173.1725,172.2424,172.4702,132520.0
2020-03-19 11:10:00,181.77,182.84,181.44,182.59,143292.0,172.5176,173.5331,172.2044,173.2959,143292.0
2020-03-19 11:15:00,182.66,183.46,182.02,183.41,149745.0,173.3623,174.1216,172.7549,174.0741,149745.0
2020-03-19 11:20:00,183.47,184.5,183.4,184.5,169524.0,174.1311,175.1086,174.0646,175.1086,169524.0
2020-03-19 11:25:00,184.5,185.1,183.11,183.14,318986.0,175.1086,175.6781,173.7894,173.8179,318986.0
2020-03-19 11:30:00,183.15,184.06,182.66,183.52,173001.0,173.8274,174.691,173.3623,174.1785,173001.0
2020-03-19 11:35:00,183.52,184.95,183.38,183.98,173375.0,174.1785,175.5357,174.0457,174.6151,173375.0
2020-03-19 11:40:00,183.87,184.73,183.65,184.37,105041.0,174.5107,175.3269,174.3019,174.9853,105041.0
2020-03-19 11:45:00,184.37,184.4,183.71,184.24,198050.0,174.9853,175.0137,174.3589,174.8619,198050.0
2020-03-19 11:50:00,184.25,185.44,183.78,185.41,145243.0,174.8714,176.0008,174.4253,175.9723,145243.0
2020-03-19 11:55:00,185.38,185.43,183.88,183.94,125622.0,175.9439,175.9913,174.5202,174.5772,125622.0
2020-03-19 12:00:00,183.9,184.79,183.65,184.19,179806.0,174.5392,175.3839,174.3019,174.8144,179806.0
2020-03-19 12:05:00,184.19,185.14,184.11,184.42,129574.0,174.8144,175.7161,174.7385,175.0327,129574.0
2020-03-19 12:10:00,184.4,184.62,183.21,183.91,189638.0,175.0137,175.2225,173.8843,174.5487,189638.0
2020-03-19 12:15:00,183.99,184.06,182.56,182.8,194080.0,174.6246,174.691,173.2674,173.4952,194080.0
2020-03-19 12:20:00,182.84,183.49,182.65,183.06,132839.0,173.5331,174.1501,173.3528,173.7419,132839.0
2020-03-19 12:25:00,183.11,183.56,182.83,183.38,121317.0,173.7894,174.2165,173.5237,174.0457,121317.0
2020-03-19 12:30:00,183.4,183.45,181.9,182.15,144492.0,174.0646,174.1121,172.641,172.8783,144492.0
2020-03-19 12:35:00,182.15,182.19,181.4,181.77,188093.0,172.8783,172.9162,172.1664,172.5176,188093.0
2020-03-19 12:40:00,181.68,182.0,181.35,181.64,203332.0,172.4322,172.7359,172.119,172.3942,203332.0
2020-03-19 12:45:00,181.63,182.7,181.46,182.07,212304.0,172.3847,173.4003,172.2234,172.8023,212304.0
2020-03-19 12:50:00,182.05,182.84,181.84,182.48,131244.0,172.7834,173.5331,172.584,173.1915,131244.0
2020-03-19 12:55:00,182.53,183.73,182.47,183.08,242497.0,173.2389,174.3778,173.182,173.7609,242497.0
2020-03-19 13:00:00,183.08,183.66,182.6,183.0,133707.0,173.7609,174.3114,173.3054,173.685,133707.0
2020-03-19 13:05:00,183.07,184.53,182.86,184.12,116312.0,173.7514,175.1371,173.5521,174.748,116312.0
2020-03-19 13:10:00,184.14,184.49,183.55,183.64,160001.0,174.767,175.0992,174.207,174.2924,160001.0
2020-03-19 13:15:00,183.66,184.29,183.54,184.22,71246.0,174.3114,174.9093,174.1975,174.8429,71246.0
2020-03-19 13:20:00,184.27,184.87,184.04,184.84,89816.0,174.8904,175.4598,174.6721,175.4313,89816.0
2020-03-19 13:25:00,184.87,185.03,184.05,184.42,109396.0,175.4598,175.6117,174.6816,175.0327,109396.0
2020-03-19 13:30:00,184.43,184.85,184.17,184.49,74510.0,175.0422,175.4408,174.7954,175.0992,74510.0
2020-03-19 13:35:00,184.53,184.65,184.02,184.33,85360.0,175.1371,175.251,174.6531,174.9473,85360.0
2020-03-19 13:40:00,184.29,184.29,183.41,184.04,89258.0,174.9093,174.9093,174.0741,174.6721,89258.0
2020-03-19 13:45:00,184.06,184.5,183.86,183.87,95656.0,174.691,175.1086,174.5012,174.5107,95656.0
2020-03-19 13:50:00,183.77,184.24,183.75,184.01,140253.0,174.4158,174.8619,174.3968,174.6436,140253.0
2020-03-19 13:55:00,184.05,184.33,183.0,183.01,182211.0,174.6816,174.9473,173.685,173.6945,182211.0
2020-03-19 14:00:00,183.1,184.18,183.07,183.28,91793.0,173.7799,174.8049,173.7514,173.9507,91793.0
2020-03-19 14:05:00,183.28,183.34,181.75,182.17,118696.0,173.9507,174.0077,172.4986,172.8972,118696.0
2020-03-19 14:10:00,182.18,182.72,181.76,182.59,129580.0,172.9067,173.4193,172.5081,173.2959,129580.0
2020-03-19 14:15:00,182.58,182.66,182.07,182.43,130753.0,173.2864,173.3623,172.8023,173.144,130753.0
2020-03-19 14:20:00,182.4,182.88,182.01,182.86,135916.0,173.1155,173.5711,172.7454,173.5521,135916.0
2020-03-19 14:25:00,182.87,183.25,182.24,182.93,139695.0,173.5616,173.9223,172.9637,173.6186,139695.0
2020-03-19 14:30:00,182.98,185.0,182.94,184.66,190749.0,173.666,175.5832,173.6281,175.2605,190749.0
2020-03-19 14:35:00,184.64,185.04,184.3,184.83,94272.0,175.2415,175.6212,174.9188,175.4218,94272.0
2020-03-19 14:40:00,184.87,185.81,184.56,185.54,123740.0,175.4598,176.352,175.1656,176.0957,123740.0
2020-03-19 14:45:00,185.47,186.16,185.42,186.1,210815.0,176.0293,176.6841,175.9818,176.6272,210815.0
2020-03-19 14:50:00,186.03,186.31,184.12,184.26,180097.0,176.5608,176.8265,174.748,174.8809,180097.0
2020-03-19 14:55:00,184.35,185.1,184.27,184.59,89978.0,174.9663,175.6781,174.8904,175.1941,89978.0
2020-03-19 15:00:00,184.56,184.91,183.81,184.35,164045.0,175.1656,175.4978,174.4538,174.9663,164045.0
2020-03-19 15:05:00,184.37,184.55,183.52,183.6,146223.0,174.9853,175.1561,174.1785,174.2545,146223.0
2020-03-19 15:10:00,183.6,184.12,183.33,183.62,163685.0,174.2545,174.748,173.9982,174.2734,163685.0
2020-03-19 15:15:00,183.61,184.29,183.36,184.17,137586.0,174.2639,174.9093,174.0267,174.7954,137586.0
2020-03-19 15:20:00,184.18,184.53,183.92,184.49,125192.0,174.8049,175.1371,174.5582,175.0992,125192.0
2020-03-19 15:25:00,184.52,185.0,183.95,183.95,158180.0,175.1276,175.5832,174.5866,174.5866,158180.0
2020-03-19 15:30:00,183.95,184.35,182.54,182.69,226341.0,174.5866,174.9663,173.2484,173.3908,226341.0
2020-03-19 15:35:00,182.56,182.62,181.54,181.75,233613.0,173.2674,173.3243,172.2993,172.4986,233613.0
2020-03-19 15:40:00,181.73,181.88,181.02,181.49,252209.0,172.4796,172.622,171.8058,172.2519,252209.0
2020-03-19 15:45:00,181.51,181.78,181.08,181.32,201270.0,172.2708,172.5271,171.8627,172.0905,201270.0
2020-03-19 15:50:00,181.32,181.76,180.86,181.54,305323.0,172.0905,172.5081,171.6539,172.2993,305323.0
2020-03-19 15:55:00,181.52,182.0,180.22,180.99,418252.0,172.2803,172.7359,171.0465,171.7773,418252.0
2020-03-20 09:30:00,187.74,187.74,186.5,187.65,866514.0,178.1837,178.1837,177.0068,178.0983,866514.0
2020-03-20 09:35:00,187.65,188.3,186.02,186.28,441096.0,178.0983,178.7152,176.5513,176.798,441096.0
2020-03-20 09:40:00,186.27,186.37,185.02,185.06,418853.0,176.7885,176.8835,175.6022,175.6401,418853.0
2020-03-20 09:45:00,185.12,186.19,184.91,185.58,446737.0,175.6971,176.7126,175.4978,176.1337,446737.0
2020-03-20 09:50:00,185.59,186.02,185.34,185.56,252777.0,176.1432,176.5513,175.9059,176.1147,252777.0
2020-03-20 09:55:00,185.56,186.68,185.5,185.96,246245.0,176.1147,177.1777,176.0577,176.4943,246245.0
2020-03-20 10:00:00,185.94,187.18,185.73,186.55,187167.0,176.4753,177.6522,176.276,177.0543,187167.0
2020-03-20 10:05:00,186.56,186.8,185.92,186.1,129916.0,177.0638,177.2916,176.4564,176.6272,129916.0
2020-03-20 10:10:00,186.27,186.48,185.62,185.74,162863.0,176.7885,176.9879,176.1716,176.2855,162863.0
2020-03-20 10:15:00,185.7,186.77,185.5,186.56,146419.0,176.2476,177.2631,176.0577,177.0638,146419.0
2020-03-20 10:20:00,186.56,186.86,186.3,186.59,136054.0,177.0638,177.3485,176.817,177.0923,136054.0
2020-03-20 10:25:00,186.6,186.79,186.08,186.25,105632.0,177.1018,177.2821,176.6082,176.7696,105632.0
2020-03-20 10:30:00,186.29,186.96,186.14,186.72,108656.0,176.8075,177.4434,176.6652,177.2156,108656.0
2020-03-20 10:35:00,186.76,186.86,186.0,186.39,163986.0,177.2536,177.3485,176.5323,176.9024,163986.0
2020-03-20 10:40:00,186.35,186.78,185.55,186.45,207971.0,176.8645,177.2726,176.1052,176.9594,207971.0
2020-03-20 10:45:00,186.39,186.72,185.81,186.12,199346.0,176.9024,177.2156,176.352,176.6462,199346.0
2020-03-20 10:50:00,186.17,187.43,186.11,187.18,195500.0,176.6936,177.8895,176.6367,177.6522,195500.0
2020-03-20 10:55:00,187.19,187.55,186.91,187.3,202412.0,177.6617,178.0034,177.396,177.7661,202412.0
2020-03-20 11:00:00,187.28,187.47,186.76,187.07,142817.0,177.7471,177.9275,177.2536,177.5478,142817.0
2020-03-20 11:05:00,187.11,187.38,186.82,187.33,264481.0,177.5858,177.842,177.3106,177.7946,264481.0
2020-03-20 11:10:00,187.37,188.0,187.26,187.45,210863.0,177.8326,178.4305,177.7282,177.9085,210863.0
2020-03-20 11:15:00,187.43,187.99,187.3,187.78,256092.0,177.8895,178.421,177.7661,178.2217,256092.0
2020-03-20 11:20:00,187.78,187.88,185.56,185.64,358398.0,178.2217,178.3166,176.1147,176.1906,358398.0
2020-03-20 11:25:00,185.53,186.39,184.94,185.98,464081.0,176.0862,176.9024,175.5262,176.5133,464081.0
2020-03-20 11:30:00,186.0,186.0,185.11,185.72,143353.0,176.5323,176.5323,175.6876,176.2665,143353.0
2020-03-20 11:35:00,185.63,186.58,185.41,186.0,207429.0,176.1811,177.0828,175.9723,176.5323,207429.0
2020-03-20 11:40:00,186.02,186.49,185.64,186.16,95493.0,176.5513,176.9974,176.1906,176.6841,95493.0
2020-03-20 11:45:00,186.23,186.23,184.88,185.31,141061.0,176.7506,176.7506,175.4693,175.8774,141061.0
2020-03-20 11:50:00,185.34,185.43,184.49,184.8,126866.0,175.9059,175.9913,175.0992,175.3934,126866.0
2020-03-20 11:55:00,184.77,185.95,184.7,185.22,96713.0,175.3649,176.4848,175.2985,175.792,96713.0
2020-03-20 12:00:00,185.26,185.94,185.24,185.38,107246.0,175.83,176.4753,175.811,175.9439,107246.0
2020-03-20 12:05:00,185.42,185.56,184.4,184.47,222879.0,175.9818,176.1147,175.0137,175.0802,222879.0
2020-03-20 12:10:00,184.44,185.16,184.29,185.03,172407.0,175.0517,175.7351,174.9093,175.6117,172407.0
2020-03-20 12:15:00,185.03,185.03,184.03,184.35,174743.0,175.6117,175.6117,174.6626,174.9663,174743.0
2020-03-20 12:20:00,184.28,184.61,183.75,183.97,205430.0,174.8998,175.213,174.3968,174.6056,205430.0
2020-03-20 12:25:00,183.91,184.09,183.52,183.88,134943.0,174.5487,174.7195,174.1785,174.5202,134943.0
2020-03-20 12:30:00,183.92,185.02,183.86,184.99,114033.0,174.5582,175.6022,174.5012,175.5737,114033.0
2020-03-20 12:35:00,184.93,185.2,184.5,184.64,92946.0,175.5168,175.773,175.1086,175.2415,92946.0
2020-03-20 12:40:00,184.55,184.82,184.01,184.74,140634.0,175.1561,175.4124,174.6436,175.3364,140634.0
2020-03-20 12:45:00,184.74,185.08,184.5,184.78,132460.0,175.3364,175.6591,175.1086,175.3744,132460.0
2020-03-20 12:50:00,184.84,185.64,184.8,185.3,117753.0,175.4313,176.1906,175.3934,175.8679,117753.0
2020-03-20 12:55:00,185.3,186.7,185.12,185.21,171120.0,175.8679,177.1967,175.6971,175.7825,171120.0
2020-03-20 13:00:00,185.31,186.41,185.12,185.84,136722.0,175.8774,176.9214,175.6971,176.3804,136722.0
2020-03-20 13:05:00,185.94,186.23,185.55,186.03,119282.0,176.4753,176.7506,176.1052,176.5608,119282.0
2020-03-20 13:10:00,186.03,186.57,185.89,185.9,114825.0,176.5608,177.0733,176.4279,176.4374,114825.0
2020-03-20 13:15:00,185.93,186.43,185.65,186.22,103439.0,176.4659,176.9404,176.2001,176.7411,103439.0
2020-03-20 13:20:00,186.22,186.32,184.88,184.95,74738.0,176.7411,176.836,175.4693,175.5357,74738.0
2020-03-20 13:25:00,184.96,185.15,184.59,184.73,93163.0,175.5452,175.7256,175.1941,175.3269,93163.0
2020-03-20 13:30:00,184.79,185.23,184.41,184.9,84085.0,175.3839,175.8015,175.0232,175.4883,84085.0
2020-03-20 13:35:00,184.87,185.35,184.28,185.0,97065.0,175.4598,175.9154,174.8998,175.5832,97065.0
2020-03-20 13:40:00,184.88,185.19,184.54,184.68,77465.0,175.4693,175.7635,175.1466,175.2795,77465.0
2020-03-20 13:45:00,184.68,185.36,184.35,184.53,102677.0,175.2795,175.9249,174.9663,175.1371,102677.0
2020-03-20 13:50:00,184.49,185.14,184.49,184.86,53112.0,175.0992,175.7161,175.0992,175.4503,53112.0
2020-03-20 13:55:00,184.74,185.54,184.61,185.54,53459.0,175.3364,176.0957,175.213,176.0957,53459.0
2020-03-20 14:00:00,185.49,185.82,185.09,185.46,76090.0,176.0483,176.3615,175.6686,176.0198,76090.0
2020-03-20 14:05:00,185.55,186.03,185.27,185.42,120297.0,176.1052,176.5608,175.8395,175.9818,120297.0
2020-03-20 14:10:00,185.41,185.69,184.77,184.94,122770.0,175.9723,176.2381,175.3649,175.5262,122770.0
2020-03-20 14:15:00,184.88,184.88,184.2,184.48,101299.0,175.4693,175.4693,174.8239,175.0897,101299.0
2020-03-20 14:20:00,184.47,184.85,184.24,184.64,112330.0,175.0802,175.4408,174.8619,175.2415,112330.0
2020-03-20 14:25:00,184.53,184.64,184.15,184.56,122881.0,175.1371,175.2415,174.7765,175.1656,122881.0
2020-03-20 14:30:00,184.62,184.94,184.26,184.68,81534.0,175.2225,175.5262,174.8809,175.2795,81534.0
2020-03-20 14:35:00,184.65,184.94,183.94,184.19,227282.0,175.251,175.5262,174.5772,174.8144,227282.0
2020-03-20 14:40:00,184.26,184.59,183.66,184.07,109888.0,174.8809,175.1941,174.3114,174.7005,109888.0
2020-03-20 14:45:00,184.11,184.52,183.71,183.97,109017.0,174.7385,175.1276,174.3589,174.6056,109017.0
2020-03-20 14:50:00,183.99,184.45,183.2,183.23,120960.0,174.6246,175.0612,173.8748,173.9033,120960.0
2020-03-20 14:55:00,183.25,183.53,182.5,183.34,201657.0,173.9223,174.188,173.2104,174.0077,201657.0
2020-03-20 15:00:00,183.36,183.77,182.63,182.98,100866.0,174.0267,174.4158,173.3338,173.666,100866.0
2020-03-20 15:05:00,183.01,183.42,182.7,182.93,130906.0,173.6945,174.0836,173.4003,173.6186,130906.0
2020-03-20 15:10:00,182.86,183.56,182.67,183.19,111128.0,173.5521,174.2165,173.3718,173.8653,111128.0
2020-03-20 15:15:00,183.24,183.38,182.54,183.0,113043.0,173.9128,174.0457,173.2484,173.685,113043.0
2020-03-20 15:20:00,183.01,183.29,182.83,183.1,114289.0,173.6945,173.9602,173.5237,173.7799,114289.0
2020-03-20 15:25:00,183.09,184.22,183.09,183.95,272797.0,173.7704,174.8429,173.7704,174.5866,272797.0
2020-03-20 15:30:00,184.0,184.53,183.45,184.28,176372.0,174.6341,175.1371,174.1121,174.8998,176372.0
2020-03-20 15:35:00,184.32,184.38,183.34,183.63,164484.0,174.9378,174.9948,174.0077,174.2829,164484.0
2020-03-20 15:40:00,183.63,183.88,182.87,183.21,197213.0,174.2829,174.5202,173.5616,173.8843,197213.0
2020-03-20 15:45:00,183.18,183.44,180.96,181.16,434094.0,173.8558,174.1026,171.7488,171.9387,434094.0
2020-03-20 15:50:00,181.02,181.5,180.14,181.41,470675.0,171.8058,172.2614,170.9706,172.1759,470675.0
2020-03-20 15:55:00,181.42,181.7,180.0,180.68,843661.0,172.1854,172.4512,170.8377,171.4831,843661.0
2020-03-23 09:30:00,175.27,176.56,174.06,175.81,1397108.0,166.3485,167.5728,165.2001,166.861,1397108.0
2020-03-23 09:35:00,175.8,176.12,171.0,171.0,866784.0,166.8515,167.1552,162.2958,162.2958,866784.0
2020-03-23 09:40:00,170.99,173.87,170.53,173.09,886690.0,162.2863,165.0197,161.8497,164.2794,886690.0
2020-03-23 09:45:00,173.15,173.36,172.11,172.65,621839.0,164.3364,164.5357,163.3493,163.8618,621839.0
2020-03-23 09:50:00,172.66,173.14,171.37,172.62,523580.0,163.8713,164.3269,162.647,163.8334,523580.0
2020-03-23 09:55:00,172.61,175.11,172.5,174.88,528915.0,163.8239,166.1966,163.7195,165.9783,528915.0
2020-03-23 10:00:00,174.86,175.11,174.01,174.33,269411.0,165.9593,166.1966,165.1526,165.4563,269411.0
2020-03-23 10:05:00,174.38,175.37,174.38,175.21,275078.0,165.5038,166.4434,165.5038,166.2915,275078.0
2020-03-23 10:10:00,175.25,175.84,174.81,175.61,375900.0,166.3295,166.8895,165.9119,166.6712,375900.0
2020-03-23 10:15:00,175.59,175.99,173.1,173.24,229187.0,166.6522,167.0318,164.2889,164.4218,229187.0
2020-03-23 10:20:00,173.21,174.76,172.66,174.26,176837.0,164.3933,165.8644,163.8713,165.3899,176837.0
2020-03-23 10:25:00,174.26,174.5,173.04,173.11,145074.0,165.3899,165.6177,164.232,164.2984,145074.0
2020-03-23 10:30:00,173.13,174.84,173.05,174.54,194496.0,164.3174,165.9404,164.2415,165.6556,194496.0
2020-03-23 10:35:00,174.66,174.71,173.29,173.41,143371.0,165.7695,165.817,164.4693,164.5831,143371.0
2020-03-23 10:40:00,173.4,173.86,173.0,173.23,206981.0,164.5737,165.0102,164.194,164.4123,206981.0
2020-03-23 10:45:00,173.23,173.4,172.51,172.87,206318.0,164.4123,164.5737,163.729,164.0706,206318.0
2020-03-23 10:50:00,172.95,173.0,171.9,171.97,195622.0,164.1466,164.194,163.15,163.2164,195622.0
2020-03-23 10:55:00,171.95,172.74,171.82,172.09,187678.0,163.1975,163.9472,163.0741,163.3303,187678.0
2020-03-23 11:00:00,172.06,172.65,171.68,172.6,183604.0,163.3019,163.8618,162.9412,163.8144,183604.0
2020-03-23 11:05:00,172.57,173.37,172.33,172.66,161118.0,163.7859,164.5452,163.5581,163.8713,161118.0
2020-03-23 11:10:00,172.66,172.9,171.25,171.36,220462.0,163.8713,164.0991,162.5331,162.6375,220462.0
2020-03-23 11:15:00,171.36,172.22,171.31,171.46,132884.0,162.6375,163.4537,162.59,162.7324,132884.0
2020-03-23 11:20:00,171.46,171.5,171.08,171.29,156810.0,162.7324,162.7704,162.3717,162.5711,156810.0
2020-03-23 11:25:00,171.3,171.3,170.13,170.14,314420.0,162.5805,162.5805,161.4701,161.4796,314420.0
2020-03-23 11:30:00,170.21,170.87,170.02,170.53,278541.0,161.546,162.1724,161.3657,161.8497,278541.0
2020-03-23 11:35:00,170.57,170.75,170.12,170.26,190707.0,161.8877,162.0585,161.4606,161.5935,190707.0
2020-03-23 11:40:00,170.22,170.89,169.95,170.06,520467.0,161.5555,162.1914,161.2993,161.4037,520467.0
2020-03-23 11:45:00,170.1,170.86,169.96,170.6,188194.0,161.4416,162.1629,161.3088,161.9162,188194.0
2020-03-23 11:50:00,170.61,172.18,170.44,172.01,161619.0,161.9257,163.4158,161.7643,163.2544,161619.0
2020-03-23 11:55:00,172.0,172.19,171.54,172.01,119914.0,163.2449,163.4252,162.8083,163.2544,119914.0
2020-03-23 12:00:00,171.98,173.22,171.9,172.88,141503.0,163.2259,164.4028,163.15,164.0801,141503.0
2020-03-23 12:05:00,172.95,173.01,172.51,172.65,151126.0,164.1466,164.2035,163.729,163.8618,151126.0
2020-03-23 12:10:00,172.65,172.71,172.2,172.38,126231.0,163.8618,163.9188,163.4347,163.6056,126231.0
2020-03-23 12:15:00,172.41,173.21,172.09,172.71,136332.0,163.634,164.3933,163.3303,163.9188,136332.0
2020-03-23 12:20:00,172.75,173.14,172.22,172.69,174183.0,163.9567,164.3269,163.4537,163.8998,174183.0
2020-03-23 12:25:00,172.76,172.89,172.15,172.63,114446.0,163.9662,164.0896,163.3873,163.8428,114446.0
2020-03-23 12:30:00,172.63,172.91,172.06,172.73,116613.0,163.8428,164.1086,163.3019,163.9378,116613.0
2020-03-23 12:35:00,172.83,174.0,172.5,173.65,277472.0,164.0327,165.1431,163.7195,164.8109,277472.0
2020-03-23 12:40:00,173.71,175.0,173.66,174.95,177751.0,164.8679,166.0922,164.8204,166.0448,177751.0
2020-03-23 12:45:00,174.94,175.92,174.7,175.91,458208.0,166.0353,166.9654,165.8075,166.9559,458208.0
2020-03-23 12:50:00,175.91,175.92,173.62,174.56,274686.0,166.9559,166.9654,164.7825,165.6746,274686.0
2020-03-23 12:55:00,174.48,176.71,174.44,176.06,220815.0,165.5987,167.7152,165.5607,167.0983,220815.0
2020-03-23 13:00:00,175.99,176.32,175.47,175.76,151826.0,167.0318,167.345,166.5383,166.8135,151826.0
2020-03-23 13:05:00,175.76,176.68,175.41,176.28,87313.0,166.8135,167.6867,166.4813,167.3071,87313.0
2020-03-23 13:10:00,176.4,177.79,176.39,177.3,90940.0,167.4209,168.7402,167.4115,168.2751,90940.0
2020-03-23 13:15:00,177.33,177.37,176.44,177.2,125719.0,168.3036,168.3416,167.4589,168.1802,125719.0
2020-03-23 13:20:00,177.12,177.45,176.16,176.63,74150.0,168.1043,168.4175,167.1932,167.6392,74150.0
2020-03-23 13:25:00,176.64,177.5,176.18,176.78,107810.0,167.6487,168.465,167.2121,167.7816,107810.0
2020-03-23 13:30:00,176.74,177.57,176.33,177.48,144183.0,167.7436,168.5314,167.3545,168.446,144183.0
2020-03-23 13:35:00,177.54,177.54,176.71,176.96,83189.0,168.5029,168.5029,167.7152,167.9524,83189.0
2020-03-23 13:40:00,176.9,177.44,175.75,175.87,79909.0,167.8955,168.408,166.804,166.9179,79909.0
2020-03-23 13:45:00,175.86,177.77,175.83,177.42,85454.0,166.9084,168.7212,166.88,168.389,85454.0
2020-03-23 13:50:00,177.43,177.5,176.04,176.45,86933.0,168.3985,168.465,167.0793,167.4684,86933.0
2020-03-23 13:55:00,176.41,176.41,175.16,175.91,98654.0,167.4304,167.4304,166.2441,166.9559,98654.0
2020-03-23 14:00:00,175.89,176.08,175.1,176.03,107187.0,166.9369,167.1172,166.1871,167.0698,107187.0
2020-03-23 14:05:00,175.94,176.75,175.36,175.36,106904.0,166.9844,167.7531,166.4339,166.4339,106904.0
2020-03-23 14:10:00,175.42,176.23,175.31,175.97,91887.0,166.4908,167.2596,166.3864,167.0128,91887.0
2020-03-23 14:15:00,175.91,176.3,175.3,175.31,79165.0,166.9559,167.326,166.3769,166.3864,79165.0
2020-03-23 14:20:00,175.25,175.46,174.27,175.12,123466.0,166.3295,166.5288,165.3994,166.2061,123466.0
2020-03-23 14:25:00,175.08,176.61,174.54,176.17,118431.0,166.1681,167.6203,165.6556,167.2027,118431.0
2020-03-23 14:30:00,176.28,176.38,175.07,175.4,94696.0,167.3071,167.402,166.1586,166.4719,94696.0
2020-03-23 14:35:00,175.4,175.95,174.96,175.31,97077.0,166.4719,166.9939,166.0542,166.3864,97077.0
2020-03-23 14:40:00,175.44,176.09,175.29,175.75,59404.0,166.5098,167.1267,166.3674,166.804,59404.0
2020-03-23 14:45:00,175.8,176.75,174.95,176.57,75254.0,166.8515,167.7531,166.0448,167.5823,75254.0
2020-03-23 14:50:00,176.53,176.53,175.51,175.76,62904.0,167.5443,167.5443,166.5763,166.8135,62904.0
2020-03-23 14:55:00,175.81,176.43,175.58,175.77,102831.0,166.861,167.4494,166.6427,166.823,102831.0
2020-03-23 15:00:00,175.81,176.34,175.26,176.25,130048.0,166.861,167.364,166.339,167.2786,130048.0
2020-03-23 15:05:00,176.21,176.77,175.96,176.0,85240.0,167.2406,167.7721,167.0033,167.0413,85240.0
2020-03-23 15:10:00,176.03,176.11,175.58,176.03,81762.0,167.0698,167.1457,166.6427,167.0698,81762.0
2020-03-23 15:15:00,176.01,176.49,175.75,176.34,76912.0,167.0508,167.5064,166.804,167.364,76912.0
2020-03-23 15:20:00,176.37,176.44,175.3,175.56,102970.0,167.3925,167.4589,166.3769,166.6237,102970.0
2020-03-23 15:25:00,175.53,176.04,175.33,175.75,85652.0,166.5952,167.0793,166.4054,166.804,85652.0
2020-03-23 15:30:00,175.78,175.98,175.1,175.38,119832.0,166.8325,167.0223,166.1871,166.4529,119832.0
2020-03-23 15:35:00,175.38,175.74,174.65,175.13,197673.0,166.4529,166.7945,165.76,166.2156,197673.0
2020-03-23 15:40:00,175.1,176.3,175.1,175.97,210903.0,166.1871,167.326,166.1871,167.0128,210903.0
2020-03-23 15:45:00,175.91,176.8,175.58,175.6,291081.0,166.9559,167.8006,166.6427,166.6617,291081.0
2020-03-23 15:50:00,175.5,177.5,175.5,177.48,275537.0,166.5668,168.465,166.5668,168.446,275537.0
2020-03-23 15:55:00,177.48,178.5,176.32,176.48,559378.0,168.446,169.4141,167.345,167.4969,559378.0
2020-03-24 09:30:00,183.09,185.28,182.5,184.87,1199928.0,173.7704,175.8489,173.2104,175.4598,1199928.0
2020-03-24 09:35:00,184.82,184.92,182.51,183.34,362803.0,175.4124,175.5073,173.2199,174.0077,362803.0
2020-03-24 09:40:00,183.34,183.36,181.88,181.96,337306.0,174.0077,174.0267,172.622,172.6979,337306.0
2020-03-24 09:45:00,181.99,182.74,181.22,181.73,280567.0,172.7264,173.4382,171.9956,172.4796,280567.0
2020-03-24 09:50:00,181.73,182.71,181.61,182.55,355093.0,172.4796,173.4098,172.3658,173.2579,355093.0
2020-03-24 09:55:00,182.55,182.6,181.67,182.23,201733.0,173.2579,173.3054,172.4227,172.9542,201733.0
2020-03-24 10:00:00,182.23,182.51,181.18,181.44,239263.0,172.9542,173.2199,171.9576,172.2044,239263.0
2020-03-24 10:05:00,181.45,182.32,181.4,182.11,227929.0,172.2139,173.0396,172.1664,172.8403,227929.0
2020-03-24 10:10:00,182.11,182.28,181.5,182.27,185872.0,172.8403,173.0016,172.2614,172.9922,185872.0
2020-03-24 10:15:00,182.26,182.88,182.1,182.75,341707.0,172.9827,173.5711,172.8308,173.4477,341707.0
2020-03-24 10:20:00,182.78,183.61,182.55,183.58,205966.0,173.4762,174.2639,173.2579,174.2355,205966.0
2020-03-24 10:25:00,183.53,183.89,183.18,183.63,181827.0,174.188,174.5297,173.8558,174.2829,181827.0
2020-03-24 10:30:00,183.64,183.8,183.16,183.59,255608.0,174.2924,174.4443,173.8369,174.245,255608.0
2020-03-24 10:35:00,183.59,184.25,183.31,184.22,207013.0,174.245,174.8714,173.9792,174.8429,207013.0
2020-03-24 10:40:00,184.22,184.33,183.75,184.19,192143.0,174.8429,174.9473,174.3968,174.8144,192143.0
2020-03-24 10:45:00,184.19,184.25,183.0,183.27,361267.0,174.8144,174.8714,173.685,173.9413,361267.0
2020-03-24 10:50:00,183.25,183.75,183.02,183.75,167988.0,173.9223,174.3968,173.704,174.3968,167988.0
2020-03-24 10:55:00,183.73,183.77,183.2,183.38,131049.0,174.3778,174.4158,173.8748,174.0457,131049.0
2020-03-24 11:00:00,183.38,184.18,183.3,183.9,178684.0,174.0457,174.8049,173.9697,174.5392,178684.0
2020-03-24 11:05:00,183.91,184.0,182.39,183.22,286553.0,174.5487,174.6341,173.106,173.8938,286553.0
2020-03-24 11:10:00,183.22,183.43,182.41,183.05,167248.0,173.8938,174.0931,173.125,173.7325,167248.0
2020-03-24 11:15:00,183.05,183.5,182.93,183.16,156818.0,173.7325,174.1595,173.6186,173.8369,156818.0
2020-03-24 11:20:00,183.17,183.61,182.88,183.4,126182.0,173.8463,174.2639,173.5711,174.0646,126182.0
2020-03-24 11:25:00,183.41,184.32,183.41,184.18,167246.0,174.0741,174.9378,174.0741,174.8049,167246.0
2020-03-24 11:30:00,184.22,184.46,183.55,183.59,106121.0,174.8429,175.0707,174.207,174.245,106121.0
2020-03-24 11:35:00,183.62,184.36,183.32,184.33,119359.0,174.2734,174.9758,173.9887,174.9473,119359.0
2020-03-24 11:40:00,184.28,184.97,184.24,184.75,207048.0,174.8998,175.5547,174.8619,175.3459,207048.0
2020-03-24 11:45:00,184.76,184.98,184.39,184.49,147894.0,175.3554,175.5642,175.0042,175.0992,147894.0
2020-03-24 11:50:00,184.52,185.3,184.3,185.0,252665.0,175.1276,175.8679,174.9188,175.5832,252665.0
2020-03-24 11:55:00,185.02,185.98,185.0,185.94,216525.0,175.6022,176.5133,175.5832,176.4753,216525.0
2020-03-24 12:00:00,185.93,186.44,185.5,186.33,351895.0,176.4659,176.9499,176.0577,176.8455,351895.0
2020-03-24 12:05:00,186.33,187.28,186.24,186.74,302221.0,176.8455,177.7471,176.7601,177.2346,302221.0
2020-03-24 12:10:00,186.8,186.98,186.4,186.71,116612.0,177.2916,177.4624,176.9119,177.2062,116612.0
2020-03-24 12:15:00,186.73,186.84,186.04,186.45,138346.0,177.2251,177.3295,176.5703,176.9594,138346.0
2020-03-24 12:20:00,186.46,186.83,185.89,186.3,193373.0,176.9689,177.32,176.4279,176.817,193373.0
2020-03-24 12:25:00,186.3,187.01,186.05,187.0,137141.0,176.817,177.4909,176.5797,177.4814,137141.0
2020-03-24 12:30:00,186.95,186.95,185.92,186.73,134731.0,177.4339,177.4339,176.4564,177.2251,134731.0
2020-03-24 12:35:00,186.69,188.49,186.39,188.34,381971.0,177.1872,178.8955,176.9024,178.7532,381971.0
2020-03-24 12:40:00,188.34,188.8,188.08,188.54,337797.0,178.7532,179.1898,178.5064,178.943,337797.0
2020-03-24 12:45:00,188.53,188.53,187.85,187.95,163051.0,178.9335,178.9335,178.2881,178.383,163051.0
2020-03-24 12:50:00,187.98,188.08,187.51,187.95,185590.0,178.4115,178.5064,177.9654,178.383,185590.0
2020-03-24 12:55:00,187.94,188.05,186.94,186.97,126966.0,178.3735,178.4779,177.4244,177.4529,126966.0
2020-03-24 13:00:00,187.0,187.0,185.96,185.98,203014.0,177.4814,177.4814,176.4943,176.5133,203014.0
2020-03-24 13:05:00,185.97,186.46,185.42,185.95,169972.0,176.5038,176.9689,175.9818,176.4848,169972.0
2020-03-24 13:10:00,185.98,186.45,185.63,186.14,140609.0,176.5133,176.9594,176.1811,176.6652,140609.0
2020-03-24 13:15:00,186.17,186.34,185.52,185.96,86018.0,176.6936,176.855,176.0767,176.4943,86018.0
2020-03-24 13:20:00,185.97,186.0,185.23,185.91,130164.0,176.5038,176.5323,175.8015,176.4469,130164.0
2020-03-24 13:25:00,185.9,186.74,185.6,186.31,74824.0,176.4374,177.2346,176.1527,176.8265,74824.0
2020-03-24 13:30:00,186.28,186.99,186.28,186.77,77815.0,176.798,177.4719,176.798,177.2631,77815.0
2020-03-24 13:35:00,186.79,187.48,186.66,187.38,88675.0,177.2821,177.937,177.1587,177.842,88675.0
2020-03-24 13:40:00,187.4,187.47,186.76,187.16,84737.0,177.861,177.9275,177.2536,177.6332,84737.0
2020-03-24 13:45:00,187.13,187.37,186.62,186.82,67296.0,177.6048,177.8326,177.1207,177.3106,67296.0
2020-03-24 13:50:00,186.82,186.87,186.04,186.56,113793.0,177.3106,177.358,176.5703,177.0638,113793.0
2020-03-24 13:55:00,186.59,186.66,185.13,185.25,162465.0,177.0923,177.1587,175.7066,175.8205,162465.0
2020-03-24 14:00:00,185.25,185.95,185.09,185.27,127789.0,175.8205,176.4848,175.6686,175.8395,127789.0
2020-03-24 14:05:00,185.29,185.75,185.29,185.46,86396.0,175.8584,176.295,175.8584,176.0198,86396.0
2020-03-24 14:10:00,185.46,185.75,185.0,185.61,120519.0,176.0198,176.295,175.5832,176.1621,120519.0
2020-03-24 14:15:00,185.59,186.21,185.21,185.96,126037.0,176.1432,176.7316,175.7825,176.4943,126037.0
2020-03-24 14:20:00,185.94,186.6,185.85,186.6,78911.0,176.4753,177.1018,176.3899,177.1018,78911.0
2020-03-24 14:25:00,186.59,186.99,186.2,186.66,92345.0,177.0923,177.4719,176.7221,177.1587,92345.0
2020-03-24 14:30:00,186.65,186.91,186.24,186.82,83041.0,177.1492,177.396,176.7601,177.3106,83041.0
2020-03-24 14:35:00,186.86,187.3,186.82,187.1,117058.0,177.3485,177.7661,177.3106,177.5763,117058.0
2020-03-24 14:40:00,187.1,187.2,186.51,186.88,65716.0,177.5763,177.6712,177.0163,177.3675,65716.0
2020-03-24 14:45:00,186.92,187.11,186.26,186.41,79452.0,177.4055,177.5858,176.7791,176.9214,79452.0
2020-03-24 14:50:00,186.4,186.98,186.2,186.85,120835.0,176.9119,177.4624,176.7221,177.339,120835.0
2020-03-24 14:55:00,186.86,187.48,186.66,187.48,89230.0,177.3485,177.937,177.1587,177.937,89230.0
2020-03-24 15:00:00,187.44,187.44,186.22,186.52,240645.0,177.899,177.899,176.7411,177.0258,240645.0
2020-03-24 15:05:00,186.54,186.92,186.48,186.9,112957.0,177.0448,177.4055,176.9879,177.3865,112957.0
2020-03-24 15:10:00,186.9,186.93,186.41,186.55,127849.0,177.3865,177.415,176.9214,177.0543,127849.0
2020-03-24 15:15:00,186.54,186.54,185.18,185.78,163062.0,177.0448,177.0448,175.754,176.3235,163062.0
2020-03-24 15:20:00,185.76,186.4,185.7,186.08,118215.0,176.3045,176.9119,176.2476,176.6082,118215.0
2020-03-24 15:25:00,186.11,186.51,185.91,186.46,110059.0,176.6367,177.0163,176.4469,176.9689,110059.0
2020-03-24 15:30:00,186.46,186.92,186.29,186.92,157012.0,176.9689,177.4055,176.8075,177.4055,157012.0
2020-03-24 15:35:00,186.91,187.5,186.69,187.19,185028.0,177.396,177.9559,177.1872,177.6617,185028.0
2020-03-24 15:40:00,187.21,187.5,186.98,187.43,195650.0,177.6807,177.9559,177.4624,177.8895,195650.0
2020-03-24 15:45:00,187.43,187.49,186.84,186.96,231406.0,177.8895,177.9464,177.3295,177.4434,231406.0
2020-03-24 15:50:00,186.77,186.91,185.84,186.2,358725.0,177.2631,177.396,176.3804,176.7221,358725.0
2020-03-24 15:55:00,186.24,186.5,185.0,185.81,640718.0,176.7601,177.0068,175.5832,176.352,640718.0
2020-03-25 09:30:00,185.82,188.39,185.7,188.17,814341.0,176.3615,178.8006,176.2476,178.5918,814341.0
2020-03-25 09:35:00,188.18,190.25,187.81,190.18,803189.0,178.6013,180.566,178.2502,180.4995,803189.0
2020-03-25 09:40:00,190.16,190.2,188.98,189.43,293039.0,180.4805,180.5185,179.3606,179.7877,293039.0
2020-03-25 09:45:00,189.43,189.49,188.31,188.54,206561.0,179.7877,179.8446,178.7247,178.943,206561.0
2020-03-25 09:50:00,188.61,189.63,188.58,189.3,416933.0,179.0094,179.9775,178.981,179.6643,416933.0
2020-03-25 09:55:00,189.29,189.38,187.65,187.7,396886.0,179.6548,179.7402,178.0983,178.1458,396886.0
2020-03-25 10:00:00,187.7,187.75,185.53,186.29,284142.0,178.1458,178.1932,176.0862,176.8075,284142.0
2020-03-25 10:05:00,186.45,187.8,186.37,187.71,179804.0,176.9594,178.2407,176.8835,178.1553,179804.0
2020-03-25 10:10:00,187.75,187.98,186.89,187.69,161327.0,178.1932,178.4115,177.377,178.1363,161327.0
2020-03-25 10:15:00,187.67,188.44,187.61,188.22,136787.0,178.1173,178.8481,178.0603,178.6393,136787.0
2020-03-25 10:20:00,188.2,188.84,188.01,188.74,153611.0,178.6203,179.2277,178.44,179.1328,153611.0
2020-03-25 10:25:00,188.74,188.77,187.31,188.36,115763.0,179.1328,179.1613,177.7756,178.7722,115763.0
2020-03-25 10:30:00,188.36,188.8,188.16,188.5,94142.0,178.7722,179.1898,178.5823,178.905,94142.0
2020-03-25 10:35:00,188.67,188.8,188.08,188.59,138788.0,179.0664,179.1898,178.5064,178.9905,138788.0
2020-03-25 10:40:00,188.55,188.8,188.33,188.66,168964.0,178.9525,179.1898,178.7437,179.0569,168964.0
2020-03-25 10:45:00,188.55,188.8,188.14,188.71,127961.0,178.9525,179.1898,178.5634,179.1043,127961.0
2020-03-25 10:50:00,188.71,188.8,188.04,188.21,106231.0,179.1043,179.1898,178.4685,178.6298,106231.0
2020-03-25 10:55:00,188.22,188.8,188.14,188.73,77067.0,178.6393,179.1898,178.5634,179.1233,77067.0
2020-03-25 11:00:00,188.72,188.8,187.79,188.24,116376.0,179.1138,179.1898,178.2312,178.6583,116376.0
2020-03-25 11:05:00,188.28,189.0,188.27,188.95,125994.0,178.6962,179.3796,178.6867,179.3321,125994.0
2020-03-25 11:10:00,188.95,189.37,188.69,189.24,130183.0,179.3321,179.7308,179.0854,179.6074,130183.0
2020-03-25 11:15:00,189.23,189.54,188.75,189.27,121397.0,179.5979,179.8921,179.1423,179.6358,121397.0
2020-03-25 11:20:00,189.27,189.41,188.91,189.26,105815.0,179.6358,179.7687,179.2942,179.6264,105815.0
2020-03-25 11:25:00,189.28,189.82,189.06,189.25,83155.0,179.6453,180.1578,179.4365,179.6169,83155.0
2020-03-25 11:30:00,189.25,189.69,188.9,189.62,104176.0,179.6169,180.0345,179.2847,179.968,104176.0
2020-03-25 11:35:00,189.56,189.93,189.43,189.78,140656.0,179.9111,180.2622,179.7877,180.1199,140656.0
2020-03-25 11:40:00,189.8,190.33,189.7,190.25,330877.0,180.1389,180.6419,180.044,180.566,330877.0
2020-03-25 11:45:00,190.24,191.38,190.21,191.13,354176.0,180.5565,181.6384,180.528,181.4012,354176.0
2020-03-25 11:50:00,191.15,191.32,190.72,191.0,152907.0,181.4201,181.5815,181.012,181.2778,152907.0
2020-03-25 11:55:00,190.99,191.35,190.8,191.13,144070.0,181.2683,181.61,181.088,181.4012,144070.0
2020-03-25 12:00:00,191.12,192.46,191.02,192.3,300905.0,181.3917,182.6635,181.2968,182.5116,300905.0
2020-03-25 12:05:00,192.3,193.38,192.17,193.3,336382.0,182.5116,183.5366,182.3882,183.4607,336382.0
2020-03-25 12:10:00,193.31,193.43,192.43,192.69,340810.0,183.4702,183.5841,182.635,182.8818,340810.0
2020-03-25 12:15:00,192.7,193.0,192.51,192.7,228034.0,182.8913,183.176,182.7109,182.8913,228034.0
2020-03-25 12:20:00,192.73,193.0,192.54,192.97,142991.0,182.9197,183.176,182.7394,183.1475,142991.0
2020-03-25 12:25:00,192.96,193.49,192.9,193.04,211088.0,183.138,183.641,183.0811,183.2139,211088.0
2020-03-25 12:30:00,193.06,193.83,192.61,193.83,187643.0,183.2329,183.9637,182.8058,183.9637,187643.0
2020-03-25 12:35:00,193.83,193.9,193.33,193.76,163212.0,183.9637,184.0302,183.4892,183.8973,163212.0
2020-03-25 12:40:00,193.78,195.0,193.71,194.78,354213.0,183.9163,185.0742,183.8498,184.8654,354213.0
2020-03-25 12:45:00,194.78,195.19,194.24,194.32,199220.0,184.8654,185.2545,184.3529,184.4288,199220.0
2020-03-25 12:50:00,194.29,194.79,193.83,194.0,225544.0,184.4003,184.8749,183.9637,184.1251,225544.0
2020-03-25 12:55:00,193.95,194.41,193.79,194.09,130863.0,184.0776,184.5142,183.9258,184.2105,130863.0
2020-03-25 13:00:00,194.09,194.65,193.63,194.24,207945.0,184.2105,184.742,183.7739,184.3529,207945.0
2020-03-25 13:05:00,194.21,195.0,194.1,194.99,90158.0,184.3244,185.0742,184.22,185.0647,90158.0
2020-03-25 13:10:00,195.0,195.03,194.31,194.56,197608.0,185.0742,185.1027,184.4193,184.6566,197608.0
2020-03-25 13:15:00,194.52,194.72,194.22,194.64,98884.0,184.6186,184.8084,184.3339,184.7325,98884.0
2020-03-25 13:20:00,194.63,194.65,194.1,194.65,107723.0,184.723,184.742,184.22,184.742,107723.0
2020-03-25 13:25:00,194.65,194.75,193.84,194.15,183381.0,184.742,184.8369,183.9732,184.2674,183381.0
2020-03-25 13:30:00,194.16,194.2,193.74,194.0,151218.0,184.2769,184.3149,183.8783,184.1251,151218.0
2020-03-25 13:35:00,193.99,194.0,193.58,193.94,102239.0,184.1156,184.1251,183.7265,184.0681,102239.0
2020-03-25 13:40:00,193.99,194.77,193.99,194.52,92903.0,184.1156,184.8559,184.1156,184.6186,92903.0
2020-03-25 13:45:00,194.54,194.65,194.17,194.27,126680.0,184.6376,184.742,184.2864,184.3813,126680.0
2020-03-25 13:50:00,194.17,194.47,193.8,193.8,106489.0,184.2864,184.5712,183.9353,183.9353,106489.0
2020-03-25 13:55:00,193.78,194.24,193.31,193.61,214396.0,183.9163,184.3529,183.4702,183.7549,214396.0
2020-03-25 14:00:00,193.68,193.78,192.71,192.84,122552.0,183.8214,183.9163,182.9007,183.0241,122552.0
2020-03-25 14:05:00,192.87,192.9,191.79,192.44,170292.0,183.0526,183.0811,182.0276,182.6445,170292.0
2020-03-25 14:10:00,192.37,192.9,192.16,192.35,154711.0,182.578,183.0811,182.3787,182.5591,154711.0
2020-03-25 14:15:00,192.41,192.73,192.28,192.28,143059.0,182.616,182.9197,182.4926,182.4926,143059.0
2020-03-25 14:20:00,192.28,192.63,192.07,192.21,137428.0,182.4926,182.8248,182.2933,182.4262,137428.0
2020-03-25 14:25:00,192.18,192.57,191.82,192.36,142143.0,182.3977,182.7679,182.056,182.5686,142143.0
2020-03-25 14:30:00,192.33,192.33,191.52,191.59,168376.0,182.5401,182.5401,181.7713,181.8378,168376.0
2020-03-25 14:35:00,191.61,192.71,191.4,192.64,185115.0,181.8567,182.9007,181.6574,182.8343,185115.0
2020-03-25 14:40:00,192.59,192.6,191.85,192.48,111685.0,182.7869,182.7963,182.0845,182.6825,111685.0
2020-03-25 14:45:00,192.43,192.94,192.1,192.3,131323.0,182.635,183.119,182.3218,182.5116,131323.0
2020-03-25 14:50:00,192.38,192.57,191.56,192.27,137507.0,182.5875,182.7679,181.8093,182.4831,137507.0
2020-03-25 14:55:00,192.32,192.97,192.24,192.56,95844.0,182.5306,183.1475,182.4547,182.7584,95844.0
2020-03-25 15:00:00,192.64,192.78,192.15,192.62,143983.0,182.8343,182.9672,182.3692,182.8153,143983.0
2020-03-25 15:05:00,192.6,192.67,191.92,192.33,176677.0,182.7963,182.8628,182.151,182.5401,176677.0
2020-03-25 15:10:00,192.33,192.34,191.67,192.11,121771.0,182.5401,182.5496,181.9137,182.3313,121771.0
2020-03-25 15:15:00,192.11,192.44,191.72,191.88,156675.0,182.3313,182.6445,181.9611,182.113,156675.0
2020-03-25 15:20:00,191.82,191.97,191.4,191.75,225722.0,182.056,182.1984,181.6574,181.9896,225722.0
2020-03-25 15:25:00,191.78,191.97,191.26,191.43,222135.0,182.0181,182.1984,181.5246,181.6859,222135.0
2020-03-25 15:30:00,191.44,191.94,191.24,191.26,110494.0,181.6954,182.1699,181.5056,181.5246,110494.0
2020-03-25 15:35:00,191.24,191.43,190.91,191.06,218553.0,181.5056,181.6859,181.1924,181.3347,218553.0
2020-03-25 15:40:00,191.04,191.2,190.27,190.33,209173.0,181.3157,181.4676,180.5849,180.6419,209173.0
2020-03-25 15:45:00,190.3,190.67,189.71,189.93,211113.0,180.6134,180.9646,180.0534,180.2622,211113.0
2020-03-25 15:50:00,189.95,190.34,188.64,190.14,373146.0,180.2812,180.6514,179.0379,180.4616,373146.0
2020-03-25 15:55:00,190.14,190.77,188.13,188.55,635437.0,180.4616,181.0595,178.5539,178.9525,635437.0
2020-03-26 09:30:00,188.64,192.5,187.6,192.32,574629.0,179.0379,182.7014,178.0509,182.5306,574629.0
2020-03-26 09:35:00,191.95,193.41,191.83,192.36,228322.0,182.1794,183.5651,182.0655,182.5686,228322.0
2020-03-26 09:40:00,192.36,192.99,191.58,191.83,128699.0,182.5686,183.1665,181.8283,182.0655,128699.0
2020-03-26 09:45:00,191.84,192.05,191.05,191.34,114587.0,182.075,182.2743,181.3252,181.6005,114587.0
2020-03-26 09:50:00,191.3,191.89,190.37,191.69,171568.0,181.5625,182.1225,180.6799,181.9327,171568.0
2020-03-26 09:55:00,191.72,193.3,191.67,192.92,126851.0,181.9611,183.4607,181.9137,183.1001,126851.0
2020-03-26 10:00:00,192.97,193.19,192.11,192.61,149761.0,183.1475,183.3563,182.3313,182.8058,149761.0
2020-03-26 10:05:00,192.61,193.65,192.6,193.24,184760.0,182.8058,183.7929,182.7963,183.4038,184760.0
2020-03-26 10:10:00,193.14,193.8,192.79,193.01,215338.0,183.3089,183.9353,182.9767,183.1855,215338.0
2020-03-26 10:15:00,192.94,193.27,192.42,193.13,127449.0,183.119,183.4322,182.6255,183.2994,127449.0
2020-03-26 10:20:00,193.04,193.48,192.56,192.9,127132.0,183.2139,183.6315,182.7584,183.0811,127132.0
2020-03-26 10:25:00,192.92,192.99,192.23,192.23,113731.0,183.1001,183.1665,182.4452,182.4452,113731.0
2020-03-26 10:30:00,192.25,193.9,192.25,193.8,217440.0,182.4642,184.0302,182.4642,183.9353,217440.0
2020-03-26 10:35:00,193.75,193.76,192.5,192.7,130223.0,183.8878,183.8973,182.7014,182.8913,130223.0
2020-03-26 10:40:00,192.65,192.66,191.64,191.78,144225.0,182.8438,182.8533,181.8852,182.0181,144225.0
2020-03-26 10:45:00,191.78,192.38,190.8,190.93,124943.0,182.0181,182.5875,181.088,181.2113,124943.0
2020-03-26 10:50:00,190.91,191.15,190.32,190.69,122743.0,181.1924,181.4201,180.6324,180.9836,122743.0
2020-03-26 10:55:00,190.66,191.4,190.04,191.3,155633.0,180.9551,181.6574,180.3667,181.5625,155633.0
2020-03-26 11:00:00,191.34,191.57,190.88,191.48,90091.0,181.6005,181.8188,181.1639,181.7334,90091.0
2020-03-26 11:05:00,191.41,192.0,191.41,191.9,122313.0,181.6669,182.2269,181.6669,182.132,122313.0
2020-03-26 11:10:00,191.92,192.32,191.91,192.16,54661.0,182.151,182.5306,182.1415,182.3787,54661.0
2020-03-26 11:15:00,192.12,192.89,192.12,192.81,77958.0,182.3408,183.0716,182.3408,182.9957,77958.0
2020-03-26 11:20:00,192.84,192.94,192.31,192.6,69927.0,183.0241,183.119,182.5211,182.7963,69927.0
2020-03-26 11:25:00,192.58,192.76,192.4,192.57,83585.0,182.7774,182.9482,182.6065,182.7679,83585.0
2020-03-26 11:30:00,192.56,192.94,192.49,192.66,94464.0,182.7584,183.119,182.6919,182.8533,94464.0
2020-03-26 11:35:00,192.6,192.76,192.06,192.71,63074.0,182.7963,182.9482,182.2838,182.9007,63074.0
2020-03-26 11:40:00,192.67,193.0,192.56,192.58,102955.0,182.8628,183.176,182.7584,182.7774,102955.0
2020-03-26 11:45:00,192.65,192.65,191.9,192.27,84346.0,182.8438,182.8438,182.132,182.4831,84346.0
2020-03-26 11:50:00,192.26,192.27,191.96,192.09,55543.0,182.4736,182.4831,182.1889,182.3123,55543.0
2020-03-26 11:55:00,192.03,192.1,191.53,191.97,115439.0,182.2554,182.3218,181.7808,182.1984,115439.0
2020-03-26 12:00:00,192.0,192.57,191.9,192.36,124882.0,182.2269,182.7679,182.132,182.5686,124882.0
2020-03-26 12:05:00,192.39,192.87,192.13,192.21,182014.0,182.597,183.0526,182.3503,182.4262,182014.0
2020-03-26 12:10:00,192.19,192.56,191.86,191.92,202690.0,182.4072,182.7584,182.094,182.151,202690.0
2020-03-26 12:15:00,191.92,192.23,191.73,192.23,119421.0,182.151,182.4452,181.9706,182.4452,119421.0
2020-03-26 12:20:00,192.28,192.61,191.9,192.17,131321.0,182.4926,182.8058,182.132,182.3882,131321.0
2020-03-26 12:25:00,192.16,193.0,192.16,192.47,130202.0,182.3787,183.176,182.3787,182.673,130202.0
2020-03-26 12:30:00,192.47,192.7,192.07,192.26,80997.0,182.673,182.8913,182.2933,182.4736,80997.0
2020-03-26 12:35:00,192.24,192.26,191.41,191.59,83672.0,182.4547,182.4736,181.6669,181.8378,83672.0
2020-03-26 12:40:00,191.52,191.83,190.99,191.82,109603.0,181.7713,182.0655,181.2683,182.056,109603.0
2020-03-26 12:45:00,191.8,192.32,191.78,192.25,66667.0,182.0371,182.5306,182.0181,182.4642,66667.0
2020-03-26 12:50:00,192.23,192.73,192.23,192.35,70581.0,182.4452,182.9197,182.4452,182.5591,70581.0
2020-03-26 12:55:00,192.38,193.19,192.37,193.07,100087.0,182.5875,183.3563,182.578,183.2424,100087.0
2020-03-26 13:00:00,193.09,193.19,192.8,192.95,85275.0,183.2614,183.3563,182.9862,183.1285,85275.0
2020-03-26 13:05:00,192.91,192.94,191.72,191.99,76634.0,183.0906,183.119,181.9611,182.2174,76634.0
2020-03-26 13:10:00,192.06,192.62,191.92,192.11,51993.0,182.2838,182.8153,182.151,182.3313,51993.0
2020-03-26 13:15:00,192.04,192.29,191.86,191.95,69396.0,182.2648,182.5021,182.094,182.1794,69396.0
2020-03-26 13:20:00,191.97,192.26,191.83,192.17,55083.0,182.1984,182.4736,182.0655,182.3882,55083.0
2020-03-26 13:25:00,192.17,192.37,191.77,191.91,54904.0,182.3882,182.578,182.0086,182.1415,54904.0
2020-03-26 13:30:00,191.91,191.99,190.74,191.2,110307.0,182.1415,182.2174,181.031,181.4676,110307.0
2020-03-26 13:35:00,191.16,191.41,190.96,191.32,45668.0,181.4296,181.6669,181.2398,181.5815,45668.0
2020-03-26 13:40:00,191.31,191.9,191.17,191.73,70131.0,181.572,182.132,181.4391,181.9706,70131.0
2020-03-26 13:45:00,191.68,191.7,190.72,191.36,133282.0,181.9232,181.9422,181.012,181.6195,133282.0
2020-03-26 13:50:00,191.36,191.61,191.14,191.53,43902.0,181.6195,181.8567,181.4107,181.7808,43902.0
2020-03-26 13:55:00,191.56,192.16,191.37,192.09,91301.0,181.8093,182.3787,181.629,182.3123,91301.0
2020-03-26 14:00:00,192.11,193.0,192.11,192.88,118546.0,182.3313,183.176,182.3313,183.0621,118546.0
2020-03-26 14:05:00,192.88,193.0,192.03,192.22,109628.0,183.0621,183.176,182.2554,182.4357,109628.0
2020-03-26 14:10:00,192.2,192.56,192.09,192.36,48049.0,182.4167,182.7584,182.3123,182.5686,48049.0
2020-03-26 14:15:00,192.38,192.4,192.02,192.3,50247.0,182.5875,182.6065,182.2459,182.5116,50247.0
2020-03-26 14:20:00,192.28,192.5,192.01,192.22,42719.0,182.4926,182.7014,182.2364,182.4357,42719.0
2020-03-26 14:25:00,192.25,192.57,192.19,192.51,77051.0,182.4642,182.7679,182.4072,182.7109,77051.0
2020-03-26 14:30:00,192.56,193.0,192.52,192.96,67405.0,182.7584,183.176,182.7204,183.138,67405.0
2020-03-26 14:35:00,192.96,193.28,192.7,193.15,61799.0,183.138,183.4417,182.8913,183.3183,61799.0
2020-03-26 14:40:00,193.17,193.25,192.7,192.83,125962.0,183.3373,183.4133,182.8913,183.0146,125962.0
2020-03-26 14:45:00,192.77,193.34,192.67,193.02,74734.0,182.9577,183.4987,182.8628,183.195,74734.0
2020-03-26 14:50:00,193.05,193.19,192.76,192.91,74029.0,183.2234,183.3563,182.9482,183.0906,74029.0
2020-03-26 14:55:00,192.92,193.15,192.19,192.85,102694.0,183.1001,183.3183,182.4072,183.0336,102694.0
2020-03-26 15:00:00,192.84,192.85,192.07,192.25,60606.0,183.0241,183.0336,182.2933,182.4642,60606.0
2020-03-26 15:05:00,192.24,192.31,191.56,192.2,78148.0,182.4547,182.5211,181.8093,182.4167,78148.0
2020-03-26 15:10:00,192.15,192.2,191.72,191.83,69078.0,182.3692,182.4167,181.9611,182.0655,69078.0
2020-03-26 15:15:00,191.79,192.12,191.69,192.07,73398.0,182.0276,182.3408,181.9327,182.2933,73398.0
2020-03-26 15:20:00,192.05,192.28,191.56,191.56,109891.0,182.2743,182.4926,181.8093,181.8093,109891.0
2020-03-26 15:25:00,191.6,192.14,191.58,192.09,100560.0,181.8472,182.3598,181.8283,182.3123,100560.0
2020-03-26 15:30:00,192.1,192.71,192.03,192.71,126022.0,182.3218,182.9007,182.2554,182.9007,126022.0
2020-03-26 15:35:00,192.63,192.78,191.63,192.05,132007.0,182.8248,182.9672,181.8757,182.2743,132007.0
2020-03-26 15:40:00,192.01,192.76,192.01,192.63,103128.0,182.2364,182.9482,182.2364,182.8248,103128.0
2020-03-26 15:45:00,192.64,192.84,192.24,192.78,175334.0,182.8343,183.0241,182.4547,182.9672,175334.0
2020-03-26 15:50:00,192.79,194.65,192.78,194.65,406406.0,182.9767,184.742,182.9672,184.742,406406.0
2020-03-26 15:55:00,194.65,195.84,194.17,195.51,962137.0,184.742,185.8714,184.2864,185.5582,962137.0
2020-03-27 09:30:00,189.97,190.0,188.61,189.07,533796.0,180.3002,180.3287,179.0094,179.446,533796.0
2020-03-27 09:35:00,189.07,192.74,188.84,190.62,406031.0,179.446,182.9292,179.2277,180.9171,406031.0
2020-03-27 09:40:00,190.62,190.71,188.41,189.31,335661.0,180.9171,181.0025,178.8196,179.6738,335661.0
2020-03-27 09:45:00,189.31,189.95,188.83,189.36,223500.0,179.6738,180.2812,179.2182,179.7213,223500.0
2020-03-27 09:50:00,189.36,189.73,189.03,189.21,257999.0,179.7213,180.0724,179.4081,179.5789,257999.0
2020-03-27 09:55:00,189.25,189.68,189.07,189.3,147426.0,179.6169,180.025,179.446,179.6643,147426.0
2020-03-27 10:00:00,189.28,189.78,188.69,189.75,118769.0,179.6453,180.1199,179.0854,180.0914,118769.0
2020-03-27 10:05:00,189.73,190.49,189.7,190.43,216739.0,180.0724,180.7937,180.044,180.7368,216739.0
2020-03-27 10:10:00,190.41,190.75,189.68,189.84,130253.0,180.7178,181.0405,180.025,180.1768,130253.0
2020-03-27 10:15:00,189.81,189.97,189.02,189.36,154118.0,180.1484,180.3002,179.3986,179.7213,154118.0
2020-03-27 10:20:00,189.41,189.58,189.04,189.33,98604.0,179.7687,179.9301,179.4176,179.6928,98604.0
2020-03-27 10:25:00,189.33,189.79,189.0,189.3,95626.0,179.6928,180.1294,179.3796,179.6643,95626.0
2020-03-27 10:30:00,189.32,189.69,189.03,189.03,75276.0,179.6833,180.0345,179.4081,179.4081,75276.0
2020-03-27 10:35:00,189.02,189.32,188.75,189.09,85624.0,179.3986,179.6833,179.1423,179.465,85624.0
2020-03-27 10:40:00,189.03,189.39,188.42,188.92,160125.0,179.4081,179.7497,178.8291,179.3037,160125.0
2020-03-27 10:45:00,188.91,188.99,188.41,188.7,84653.0,179.2942,179.3701,178.8196,179.0949,84653.0
2020-03-27 10:50:00,188.7,188.94,188.0,188.89,110818.0,179.0949,179.3226,178.4305,179.2752,110818.0
2020-03-27 10:55:00,188.85,189.33,188.71,189.25,78355.0,179.2372,179.6928,179.1043,179.6169,78355.0
2020-03-27 11:00:00,189.23,190.14,189.22,189.9,160423.0,179.5979,180.4616,179.5884,180.2338,160423.0
2020-03-27 11:05:00,189.92,190.59,189.8,190.56,188573.0,180.2528,180.8887,180.1389,180.8602,188573.0
2020-03-27 11:10:00,190.58,190.73,190.29,190.63,124632.0,180.8792,181.0215,180.6039,180.9266,124632.0
2020-03-27 11:15:00,190.62,191.69,190.62,191.1,158983.0,180.9171,181.9327,180.9171,181.3727,158983.0
2020-03-27 11:20:00,191.14,191.18,190.41,191.05,95486.0,181.4107,181.4486,180.7178,181.3252,95486.0
2020-03-27 11:25:00,191.04,191.19,190.36,190.52,94178.0,181.3157,181.4581,180.6704,180.8222,94178.0
2020-03-27 11:30:00,190.52,191.18,190.15,190.81,70358.0,180.8222,181.4486,180.4711,181.0975,70358.0
2020-03-27 11:35:00,190.74,191.26,190.56,190.63,51514.0,181.031,181.5246,180.8602,180.9266,51514.0
2020-03-27 11:40:00,190.62,190.82,190.53,190.76,39422.0,180.9171,181.1069,180.8317,181.05,39422.0
2020-03-27 11:45:00,190.79,190.88,190.34,190.56,72360.0,181.0785,181.1639,180.6514,180.8602,72360.0
2020-03-27 11:50:00,190.54,190.77,190.4,190.65,60204.0,180.8412,181.0595,180.7083,180.9456,60204.0
2020-03-27 11:55:00,190.65,190.65,190.07,190.1,44505.0,180.9456,180.9456,180.3951,180.4236,44505.0
2020-03-27 12:00:00,190.12,190.49,189.9,189.94,82601.0,180.4426,180.7937,180.2338,180.2717,82601.0
2020-03-27 12:05:00,189.94,190.66,189.88,190.33,64776.0,180.2717,180.9551,180.2148,180.6419,64776.0
2020-03-27 12:10:00,190.34,190.7,190.2,190.45,47531.0,180.6514,180.9931,180.5185,180.7558,47531.0
2020-03-27 12:15:00,190.44,190.62,190.14,190.57,65845.0,180.7463,180.9171,180.4616,180.8697,65845.0
2020-03-27 12:20:00,190.55,190.61,189.97,190.21,57066.0,180.8507,180.9076,180.3002,180.528,57066.0
2020-03-27 12:25:00,190.21,190.49,190.11,190.18,40129.0,180.528,180.7937,180.4331,180.4995,40129.0
2020-03-27 12:30:00,190.17,191.03,190.05,190.95,66615.0,180.49,181.3063,180.3761,181.2303,66615.0
2020-03-27 12:35:00,190.96,191.16,190.7,190.82,57123.0,181.2398,181.4296,180.9931,181.1069,57123.0
2020-03-27 12:40:00,190.82,191.26,190.73,191.17,152015.0,181.1069,181.5246,181.0215,181.4391,152015.0
2020-03-27 12:45:00,191.16,191.27,190.44,190.48,115115.0,181.4296,181.534,180.7463,180.7843,115115.0
2020-03-27 12:50:00,190.45,190.78,190.35,190.37,56881.0,180.7558,181.069,180.6609,180.6799,56881.0
2020-03-27 12:55:00,190.4,190.55,190.11,190.2,46517.0,180.7083,180.8507,180.4331,180.5185,46517.0
2020-03-27 13:00:00,190.18,190.58,190.14,190.48,53301.0,180.4995,180.8792,180.4616,180.7843,53301.0
2020-03-27 13:05:00,190.44,190.5,189.86,189.86,94078.0,180.7463,180.8032,180.1958,180.1958,94078.0
2020-03-27 13:10:00,189.87,189.97,189.65,189.84,31405.0,180.2053,180.3002,179.9965,180.1768,31405.0
2020-03-27 13:15:00,189.85,189.91,189.53,189.9,35862.0,180.1863,180.2433,179.8826,180.2338,35862.0
2020-03-27 13:20:00,189.89,189.96,189.42,189.56,39401.0,180.2243,180.2907,179.7782,179.9111,39401.0
2020-03-27 13:25:00,189.56,189.66,189.26,189.33,60242.0,179.9111,180.006,179.6264,179.6928,60242.0
2020-03-27 13:30:00,189.32,190.17,189.25,190.09,78214.0,179.6833,180.49,179.6169,180.4141,78214.0
2020-03-27 13:35:00,190.13,190.74,189.73,190.74,58221.0,180.4521,181.031,180.0724,181.031,58221.0
2020-03-27 13:40:00,190.72,190.83,190.43,190.54,115644.0,181.012,181.1164,180.7368,180.8412,115644.0
2020-03-27 13:45:00,190.57,190.62,190.09,190.27,77022.0,180.8697,180.9171,180.4141,180.5849,77022.0
2020-03-27 13:50:00,190.26,190.42,189.76,189.83,50434.0,180.5755,180.7273,180.1009,180.1673,50434.0
2020-03-27 13:55:00,189.81,190.05,189.45,189.66,88351.0,180.1484,180.3761,179.8067,180.006,88351.0
2020-03-27 14:00:00,189.69,189.74,189.27,189.3,85368.0,180.0345,180.0819,179.6358,179.6643,85368.0
2020-03-27 14:05:00,189.33,189.4,188.85,188.86,135752.0,179.6928,179.7592,179.2372,179.2467,135752.0
2020-03-27 14:10:00,188.88,189.32,188.88,189.31,42612.0,179.2657,179.6833,179.2657,179.6738,42612.0
2020-03-27 14:15:00,189.3,189.54,188.75,188.86,97936.0,179.6643,179.8921,179.1423,179.2467,97936.0
2020-03-27 14:20:00,188.86,189.08,188.5,188.61,68301.0,179.2467,179.4555,178.905,179.0094,68301.0
2020-03-27 14:25:00,188.63,189.06,188.42,188.85,83286.0,179.0284,179.4365,178.8291,179.2372,83286.0
2020-03-27 14:30:00,188.86,189.69,188.72,189.62,66940.0,179.2467,180.0345,179.1138,179.968,66940.0
2020-03-27 14:35:00,189.61,189.89,189.27,189.39,76554.0,179.9585,180.2243,179.6358,179.7497,76554.0
2020-03-27 14:40:00,189.39,189.84,189.19,189.44,63832.0,179.7497,180.1768,179.5599,179.7972,63832.0
2020-03-27 14:45:00,189.41,189.53,189.06,189.21,38572.0,179.7687,179.8826,179.4365,179.5789,38572.0
2020-03-27 14:50:00,189.2,189.54,188.87,189.5,45555.0,179.5694,179.8921,179.2562,179.8541,45555.0
2020-03-27 14:55:00,189.48,189.85,189.28,189.77,49948.0,179.8352,180.1863,179.6453,180.1104,49948.0
2020-03-27 15:00:00,189.81,189.95,189.53,189.93,52545.0,180.1484,180.2812,179.8826,180.2622,52545.0
2020-03-27 15:05:00,189.95,190.25,189.7,190.14,101186.0,180.2812,180.566,180.044,180.4616,101186.0
2020-03-27 15:10:00,190.18,190.43,189.68,189.76,92173.0,180.4995,180.7368,180.025,180.1009,92173.0
2020-03-27 15:15:00,189.79,190.7,189.65,190.38,84194.0,180.1294,180.9931,179.9965,180.6893,84194.0
2020-03-27 15:20:00,190.36,190.78,190.13,190.74,133369.0,180.6704,181.069,180.4521,181.031,133369.0
2020-03-27 15:25:00,190.74,190.9,190.51,190.54,93026.0,181.031,181.1829,180.8127,180.8412,93026.0
2020-03-27 15:30:00,190.52,190.56,189.6,189.88,127784.0,180.8222,180.8602,179.949,180.2148,127784.0
2020-03-27 15:35:00,189.88,189.88,189.39,189.39,124642.0,180.2148,180.2148,179.7497,179.7497,124642.0
2020-03-27 15:40:00,189.32,189.43,188.8,189.33,151194.0,179.6833,179.7877,179.1898,179.6928,151194.0
2020-03-27 15:45:00,189.34,189.53,188.6,188.76,183202.0,179.7023,179.8826,178.9999,179.1518,183202.0
2020-03-27 15:50:00,188.73,188.76,188.02,188.23,252749.0,179.1233,179.1518,178.4495,178.6488,252749.0
2020-03-27 15:55:00,188.26,188.69,188.02,188.6,475326.0,178.6773,179.0854,178.4495,178.9999,475326.0
2020-03-30 09:30:00,187.48,188.88,187.3,188.28,596619.0,177.937,179.2657,177.7661,178.6962,596619.0
2020-03-30 09:35:00,188.26,188.3,187.08,187.93,200313.0,178.6773,178.7152,177.5573,178.3641,200313.0
2020-03-30 09:40:00,187.94,188.18,187.3,187.63,219167.0,178.3735,178.6013,177.7661,178.0793,219167.0
2020-03-30 09:45:00,187.56,188.24,187.01,188.19,210076.0,178.0129,178.6583,177.4909,178.6108,210076.0
2020-03-30 09:50:00,188.2,189.99,188.2,189.32,267171.0,178.6203,180.3192,178.6203,179.6833,267171.0
2020-03-30 09:55:00,189.34,189.46,188.71,188.73,132324.0,179.7023,179.8162,179.1043,179.1233,132324.0
2020-03-30 10:00:00,188.78,189.15,188.16,188.94,100187.0,179.1708,179.522,178.5823,179.3226,100187.0
2020-03-30 10:05:00,188.94,189.1,188.58,188.73,76504.0,179.3226,179.4745,178.981,179.1233,76504.0
2020-03-30 10:10:00,188.76,188.79,187.83,188.31,165053.0,179.1518,179.1803,178.2691,178.7247,165053.0
2020-03-30 10:15:00,188.3,188.88,188.16,188.54,91621.0,178.7152,179.2657,178.5823,178.943,91621.0
2020-03-30 10:20:00,188.52,188.68,188.1,188.3,54981.0,178.924,179.0759,178.5254,178.7152,54981.0
2020-03-30 10:25:00,188.3,188.89,188.2,188.61,108239.0,178.7152,179.2752,178.6203,179.0094,108239.0
2020-03-30 10:30:00,188.62,188.76,187.91,188.06,81344.0,179.0189,179.1518,178.3451,178.4874,81344.0
2020-03-30 10:35:00,188.09,188.55,188.09,188.55,78435.0,178.5159,178.9525,178.5159,178.9525,78435.0
2020-03-30 10:40:00,188.55,189.49,188.41,189.31,177857.0,178.9525,179.8446,178.8196,179.6738,177857.0
2020-03-30 10:45:00,189.29,189.6,189.22,189.39,121877.0,179.6548,179.949,179.5884,179.7497,121877.0
2020-03-30 10:50:00,189.41,189.78,188.73,188.95,117937.0,179.7687,180.1199,179.1233,179.3321,117937.0
2020-03-30 10:55:00,189.0,189.3,188.86,189.23,66029.0,179.3796,179.6643,179.2467,179.5979,66029.0
2020-03-30 11:00:00,189.2,189.79,189.08,189.79,117245.0,179.5694,180.1294,179.4555,180.1294,117245.0
2020-03-30 11:05:00,189.79,190.53,189.66,190.33,170621.0,180.1294,180.8317,180.006,180.6419,170621.0
2020-03-30 11:10:00,190.31,190.75,190.18,190.39,124002.0,180.6229,181.0405,180.4995,180.6988,124002.0
2020-03-30 11:15:00,190.36,190.45,189.7,189.96,70429.0,180.6704,180.7558,180.044,180.2907,70429.0
2020-03-30 11:20:00,189.94,190.25,189.72,190.12,99632.0,180.2717,180.566,180.0629,180.4426,99632.0
2020-03-30 11:25:00,190.07,190.58,189.99,190.5,105612.0,180.3951,180.8792,180.3192,180.8032,105612.0
2020-03-30 11:30:00,190.53,190.88,190.33,190.59,155184.0,180.8317,181.1639,180.6419,180.8887,155184.0
2020-03-30 11:35:00,190.58,190.58,189.6,189.88,128545.0,180.8792,180.8792,179.949,180.2148,128545.0
2020-03-30 11:40:00,189.88,190.08,189.62,189.79,72662.0,180.2148,180.4046,179.968,180.1294,72662.0
2020-03-30 11:45:00,189.78,189.9,189.38,189.75,98922.0,180.1199,180.2338,179.7402,180.0914,98922.0
2020-03-30 11:50:00,189.72,189.87,189.53,189.84,74166.0,180.0629,180.2053,179.8826,180.1768,74166.0
2020-03-30 11:55:00,189.82,189.86,189.63,189.69,47531.0,180.1578,180.1958,179.9775,180.0345,47531.0
2020-03-30 12:00:00,189.66,189.66,189.14,189.14,83215.0,180.006,180.006,179.5125,179.5125,83215.0
2020-03-30 12:05:00,189.15,189.39,188.79,189.11,78612.0,179.522,179.7497,179.1803,179.484,78612.0
2020-03-30 12:10:00,189.02,189.38,188.91,189.23,44768.0,179.3986,179.7402,179.2942,179.5979,44768.0
2020-03-30 12:15:00,189.26,189.71,189.2,189.57,62524.0,179.6264,180.0534,179.5694,179.9206,62524.0
2020-03-30 12:20:00,189.56,189.66,189.27,189.53,99265.0,179.9111,180.006,179.6358,179.8826,99265.0
2020-03-30 12:25:00,189.57,190.5,189.51,190.41,121380.0,179.9206,180.8032,179.8636,180.7178,121380.0
2020-03-30 12:30:00,190.36,190.49,190.02,190.15,100723.0,180.6704,180.7937,180.3477,180.4711,100723.0
2020-03-30 12:35:00,190.13,190.61,190.04,190.57,65275.0,180.4521,180.9076,180.3667,180.8697,65275.0
2020-03-30 12:40:00,190.56,190.73,190.52,190.68,94487.0,180.8602,181.0215,180.8222,180.9741,94487.0
2020-03-30 12:45:00,190.67,190.74,190.58,190.67,71836.0,180.9646,181.031,180.8792,180.9646,71836.0
2020-03-30 12:50:00,190.67,191.41,190.61,191.38,112049.0,180.9646,181.6669,180.9076,181.6384,112049.0
2020-03-30 12:55:00,191.37,191.39,190.89,191.0,68836.0,181.629,181.6479,181.1734,181.2778,68836.0
2020-03-30 13:00:00,191.02,191.2,190.81,191.2,80428.0,181.2968,181.4676,181.0975,181.4676,80428.0
2020-03-30 13:05:00,191.25,191.25,190.46,190.5,88939.0,181.5151,181.5151,180.7653,180.8032,88939.0
2020-03-30 13:10:00,190.49,190.78,190.33,190.54,63200.0,180.7937,181.069,180.6419,180.8412,63200.0
2020-03-30 13:15:00,190.55,190.76,190.43,190.67,60387.0,180.8507,181.05,180.7368,180.9646,60387.0
2020-03-30 13:20:00,190.64,190.85,190.6,190.81,58629.0,180.9361,181.1354,180.8981,181.0975,58629.0
2020-03-30 13:25:00,190.82,191.03,190.71,190.96,56837.0,181.1069,181.3063,181.0025,181.2398,56837.0
2020-03-30 13:30:00,190.96,190.99,190.47,190.68,55015.0,181.2398,181.2683,180.7748,180.9741,55015.0
2020-03-30 13:35:00,190.68,190.87,190.49,190.72,34881.0,180.9741,181.1544,180.7937,181.012,34881.0
2020-03-30 13:40:00,190.72,190.77,190.13,190.38,63760.0,181.012,181.0595,180.4521,180.6893,63760.0
2020-03-30 13:45:00,190.36,190.61,190.17,190.42,59502.0,180.6704,180.9076,180.49,180.7273,59502.0
2020-03-30 13:50:00,190.43,190.71,190.22,190.26,48911.0,180.7368,181.0025,180.5375,180.5755,48911.0
2020-03-30 13:55:00,190.26,190.38,190.0,190.17,60745.0,180.5755,180.6893,180.3287,180.49,60745.0
2020-03-30 14:00:00,190.12,190.45,190.0,190.03,62886.0,180.4426,180.7558,180.3287,180.3572,62886.0
2020-03-30 14:05:00,190.04,190.05,189.11,189.15,95118.0,180.3667,180.3761,179.484,179.522,95118.0
2020-03-30 14:10:00,189.1,189.47,188.74,189.21,82000.0,179.4745,179.8257,179.1328,179.5789,82000.0
2020-03-30 14:15:00,189.17,189.4,188.66,189.25,63244.0,179.5409,179.7592,179.0569,179.6169,63244.0
2020-03-30 14:20:00,189.23,189.49,188.98,189.36,70206.0,179.5979,179.8446,179.3606,179.7213,70206.0
2020-03-30 14:25:00,189.4,189.66,189.11,189.61,46961.0,179.7592,180.006,179.484,179.9585,46961.0
2020-03-30 14:30:00,189.58,189.6,188.94,189.13,93671.0,179.9301,179.949,179.3226,179.503,93671.0
2020-03-30 14:35:00,189.14,189.49,189.01,189.15,71489.0,179.5125,179.8446,179.3891,179.522,71489.0
2020-03-30 14:40:00,189.19,189.84,189.1,189.78,72196.0,179.5599,180.1768,179.4745,180.1199,72196.0
2020-03-30 14:45:00,189.81,189.86,189.37,189.7,52384.0,180.1484,180.1958,179.7308,180.044,52384.0
2020-03-30 14:50:00,189.69,190.06,189.63,189.92,78292.0,180.0345,180.3856,179.9775,180.2528,78292.0
2020-03-30 14:55:00,189.93,190.04,189.52,189.79,83499.0,180.2622,180.3667,179.8731,180.1294,83499.0
2020-03-30 15:00:00,189.8,190.16,189.71,190.02,87250.0,180.1389,180.4805,180.0534,180.3477,87250.0
2020-03-30 15:05:00,190.0,190.07,189.05,189.51,171621.0,180.3287,180.3951,179.427,179.8636,171621.0
2020-03-30 15:10:00,189.52,190.44,189.48,190.38,109531.0,179.8731,180.7463,179.8352,180.6893,109531.0
2020-03-30 15:15:00,190.39,190.39,189.9,190.17,83625.0,180.6988,180.6988,180.2338,180.49,83625.0
2020-03-30 15:20:00,190.2,190.47,190.08,190.27,130738.0,180.5185,180.7748,180.4046,180.5849,130738.0
2020-03-30 15:25:00,190.27,190.37,189.5,190.16,126540.0,180.5849,180.6799,179.8541,180.4805,126540.0
2020-03-30 15:30:00,190.16,190.51,189.91,190.15,180518.0,180.4805,180.8127,180.2433,180.4711,180518.0
2020-03-30 15:35:00,190.15,190.55,190.06,190.48,132273.0,180.4711,180.8507,180.3856,180.7843,132273.0
2020-03-30 15:40:00,190.48,190.5,190.13,190.47,192372.0,180.7843,180.8032,180.4521,180.7748,192372.0
2020-03-30 15:45:00,190.46,191.0,190.44,190.72,243507.0,180.7653,181.2778,180.7463,181.012,243507.0
2020-03-30 15:50:00,190.88,191.21,190.39,191.13,239189.0,181.1639,181.4771,180.6988,181.4012,239189.0
2020-03-30 15:55:00,191.13,191.48,190.69,191.27,395659.0,181.4012,181.7334,180.9836,181.534,395659.0
2020-03-31 09:30:00,192.0,193.0,190.6,192.72,509352.0,182.2269,183.176,180.8981,182.9102,509352.0
2020-03-31 09:35:00,192.75,193.37,191.72,192.4,255755.0,182.9387,183.5271,181.9611,182.6065,255755.0
2020-03-31 09:40:00,192.37,193.77,192.37,193.56,220957.0,182.578,183.9068,182.578,183.7075,220957.0
2020-03-31 09:45:00,193.56,193.91,192.88,193.27,243209.0,183.7075,184.0397,183.0621,183.4322,243209.0
2020-03-31 09:50:00,193.18,193.64,192.78,192.98,177255.0,183.3468,183.7834,182.9672,183.157,177255.0
2020-03-31 09:55:00,192.96,194.39,192.91,194.04,393156.0,183.138,184.4952,183.0906,184.163,393156.0
2020-03-31 10:00:00,194.02,195.16,193.99,194.88,475379.0,184.1441,185.226,184.1156,184.9603,475379.0
2020-03-31 10:05:00,194.93,196.2,194.93,195.9,286681.0,185.0077,186.2131,185.0077,185.9284,286681.0
2020-03-31 10:10:00,195.93,196.79,195.92,196.4,267201.0,185.9568,186.7731,185.9473,186.4029,267201.0
2020-03-31 10:15:00,196.39,196.41,195.77,196.04,190718.0,186.3934,186.4124,185.805,186.0612,190718.0
2020-03-31 10:20:00,196.03,196.11,195.28,195.42,213763.0,186.0517,186.1277,185.3399,185.4728,213763.0
2020-03-31 10:25:00,195.39,195.56,195.03,195.22,186654.0,185.4443,185.6057,185.1027,185.283,186654.0
2020-03-31 10:30:00,195.27,195.97,195.23,195.64,200970.0,185.3304,185.9948,185.2925,185.6816,200970.0
2020-03-31 10:35:00,195.65,196.18,195.6,195.74,180987.0,185.6911,186.1941,185.6436,185.7765,180987.0
2020-03-31 10:40:00,195.71,196.28,195.27,195.47,116280.0,185.748,186.289,185.3304,185.5203,116280.0
2020-03-31 10:45:00,195.41,196.0,195.11,195.68,130919.0,185.4633,186.0233,185.1786,185.7196,130919.0
2020-03-31 10:50:00,195.62,196.24,195.57,195.63,216471.0,185.6626,186.2511,185.6152,185.6721,216471.0
2020-03-31 10:55:00,195.67,195.77,194.57,194.57,139694.0,185.7101,185.805,184.6661,184.6661,139694.0
2020-03-31 11:00:00,194.59,195.12,194.27,194.91,153636.0,184.685,185.1881,184.3813,184.9888,153636.0
2020-03-31 11:05:00,194.91,195.41,194.78,195.18,164301.0,184.9888,185.4633,184.8654,185.245,164301.0
2020-03-31 11:10:00,195.19,195.77,195.18,195.44,185526.0,185.2545,185.805,185.245,185.4918,185526.0
2020-03-31 11:15:00,195.43,195.6,194.77,194.87,114028.0,185.4823,185.6436,184.8559,184.9508,114028.0
2020-03-31 11:20:00,194.9,195.54,194.9,195.37,97527.0,184.9793,185.5867,184.9793,185.4253,97527.0
2020-03-31 11:25:00,195.38,196.36,195.33,196.36,139202.0,185.4348,186.365,185.3874,186.365,139202.0
2020-03-31 11:30:00,196.34,196.43,195.44,196.16,112670.0,186.346,186.4314,185.4918,186.1751,112670.0
2020-03-31 11:35:00,196.17,196.5,196.06,196.06,137293.0,186.1846,186.4978,186.0802,186.0802,137293.0
2020-03-31 11:40:00,196.17,196.6,196.14,196.52,114847.0,186.1846,186.5927,186.1562,186.5168,114847.0
2020-03-31 11:45:00,196.5,196.66,195.8,195.9,178063.0,186.4978,186.6497,185.8335,185.9284,178063.0
2020-03-31 11:50:00,195.91,196.45,195.71,195.79,109732.0,185.9379,186.4504,185.748,185.824,109732.0
2020-03-31 11:55:00,195.81,195.99,195.2,195.41,136861.0,185.8429,186.0138,185.264,185.4633,136861.0
2020-03-31 12:00:00,195.42,195.65,194.9,194.93,95611.0,185.4728,185.6911,184.9793,185.0077,95611.0
2020-03-31 12:05:00,194.91,195.42,194.9,195.42,71230.0,184.9888,185.4728,184.9793,185.4728,71230.0
2020-03-31 12:10:00,195.42,195.64,195.15,195.31,97231.0,185.4728,185.6816,185.2165,185.3684,97231.0
2020-03-31 12:15:00,195.31,195.41,194.67,194.71,76190.0,185.3684,185.4633,184.761,184.7989,76190.0
2020-03-31 12:20:00,194.74,194.79,193.67,193.92,188263.0,184.8274,184.8749,183.8119,184.0492,188263.0
2020-03-31 12:25:00,193.89,194.41,193.66,194.21,100266.0,184.0207,184.5142,183.8024,184.3244,100266.0
2020-03-31 12:30:00,194.17,194.3,193.79,194.15,91688.0,184.2864,184.4098,183.9258,184.2674,91688.0
2020-03-31 12:35:00,194.03,194.6,193.76,193.76,109032.0,184.1536,184.6945,183.8973,183.8973,109032.0
2020-03-31 12:40:00,193.8,194.61,193.77,194.23,117750.0,183.9353,184.704,183.9068,184.3434,117750.0
2020-03-31 12:45:00,194.28,194.73,194.09,194.58,102328.0,184.3908,184.8179,184.2105,184.6756,102328.0
2020-03-31 12:50:00,194.59,194.78,194.28,194.78,76091.0,184.685,184.8654,184.3908,184.8654,76091.0
2020-03-31 12:55:00,194.75,194.88,194.02,194.15,85521.0,184.8369,184.9603,184.1441,184.2674,85521.0
2020-03-31 13:00:00,194.17,194.51,194.09,194.1,85892.0,184.2864,184.6091,184.2105,184.22,85892.0
2020-03-31 13:05:00,194.1,194.55,193.85,194.5,133203.0,184.22,184.6471,183.9827,184.5996,133203.0
2020-03-31 13:10:00,194.43,194.81,194.13,194.52,76937.0,184.5332,184.8938,184.2485,184.6186,76937.0
2020-03-31 13:15:00,194.5,194.58,194.1,194.46,89763.0,184.5996,184.6756,184.22,184.5617,89763.0
2020-03-31 13:20:00,194.47,194.61,193.8,194.2,113862.0,184.5712,184.704,183.9353,184.3149,113862.0
2020-03-31 13:25:00,194.19,194.7,194.15,194.68,106260.0,184.3054,184.7894,184.2674,184.7705,106260.0
2020-03-31 13:30:00,194.74,195.39,194.37,194.97,127274.0,184.8274,185.4443,184.4762,185.0457,127274.0
2020-03-31 13:35:00,195.04,195.5,194.7,195.13,128362.0,185.1121,185.5487,184.7894,185.1976,128362.0
2020-03-31 13:40:00,195.13,195.36,194.46,194.54,103968.0,185.1976,185.4159,184.5617,184.6376,103968.0
2020-03-31 13:45:00,194.52,194.96,194.44,194.67,109774.0,184.6186,185.0362,184.5427,184.761,109774.0
2020-03-31 13:50:00,194.6,195.16,194.55,195.04,75943.0,184.6945,185.226,184.6471,185.1121,75943.0
2020-03-31 13:55:00,195.02,195.55,194.83,195.48,114112.0,185.0932,185.5962,184.9128,185.5297,114112.0
2020-03-31 14:00:00,195.54,195.9,195.4,195.66,124883.0,185.5867,185.9284,185.4538,185.7006,124883.0
2020-03-31 14:05:00,195.71,195.8,195.47,195.71,76125.0,185.748,185.8335,185.5203,185.748,76125.0
2020-03-31 14:10:00,195.71,195.92,195.29,195.59,97985.0,185.748,185.9473,185.3494,185.6341,97985.0
2020-03-31 14:15:00,195.59,195.64,194.44,195.06,118595.0,185.6341,185.6816,184.5427,185.1311,118595.0
2020-03-31 14:20:00,195.1,195.15,194.52,194.96,84927.0,185.1691,185.2165,184.6186,185.0362,84927.0
2020-03-31 14:25:00,194.96,195.23,194.49,194.87,92252.0,185.0362,185.2925,184.5901,184.9508,92252.0
2020-03-31 14:30:00,194.86,195.13,194.45,194.95,96332.0,184.9413,185.1976,184.5522,185.0267,96332.0
2020-03-31 14:35:00,194.94,195.49,194.63,195.35,94613.0,185.0172,185.5392,184.723,185.4064,94613.0
2020-03-31 14:40:00,195.35,195.46,194.51,194.76,179088.0,185.4064,185.5108,184.6091,184.8464,179088.0
2020-03-31 14:45:00,194.82,195.36,194.36,195.1,214062.0,184.9033,185.4159,184.4668,185.1691,214062.0
2020-03-31 14:50:00,195.1,195.46,194.74,194.77,123927.0,185.1691,185.5108,184.8274,184.8559,123927.0
2020-03-31 14:55:00,194.71,195.18,194.63,194.64,76204.0,184.7989,185.245,184.723,184.7325,76204.0
2020-03-31 15:00:00,194.63,195.0,194.08,194.08,100532.0,184.723,185.0742,184.201,184.201,100532.0
2020-03-31 15:05:00,194.09,194.3,193.8,193.92,202529.0,184.2105,184.4098,183.9353,184.0492,202529.0
2020-03-31 15:10:00,193.93,193.95,193.21,193.48,183606.0,184.0586,184.0776,183.3753,183.6315,183606.0
2020-03-31 15:15:00,193.44,193.82,192.9,192.91,144835.0,183.5936,183.9542,183.0811,183.0906,144835.0
2020-03-31 15:20:00,192.94,193.28,191.72,191.87,310303.0,183.119,183.4417,181.9611,182.1035,310303.0
2020-03-31 15:25:00,191.84,193.1,191.81,192.91,219132.0,182.075,183.2709,182.0466,183.0906,219132.0
2020-03-31 15:30:00,192.93,193.49,192.63,193.39,245799.0,183.1095,183.641,182.8248,183.5461,245799.0
2020-03-31 15:35:00,193.41,193.75,193.01,193.7,177142.0,183.5651,183.8878,183.1855,183.8404,177142.0
2020-03-31 15:40:00,193.69,193.94,193.22,193.78,235662.0,183.8309,184.0681,183.3848,183.9163,235662.0
2020-03-31 15:45:00,193.75,193.79,192.27,192.48,308933.0,183.8878,183.9258,182.4831,182.6825,308933.0
2020-03-31 15:50:00,192.49,194.34,192.47,194.04,486990.0,182.6919,184.4478,182.673,184.163,486990.0
2020-03-31 15:55:00,194.06,194.7,193.77,194.41,851039.0,184.182,184.7894,183.9068,184.5142,851039.0
2020-04-01 09:30:00,189.5,192.45,189.0,190.43,570920.0,179.8541,182.654,179.3796,180.7368,570920.0
2020-04-01 09:35:00,190.34,191.55,189.61,191.11,394774.0,180.6514,181.7998,179.9585,181.3822,394774.0
2020-04-01 09:40:00,191.11,191.42,190.27,190.59,246079.0,181.3822,181.6764,180.5849,180.8887,246079.0
2020-04-01 09:45:00,190.59,190.83,190.12,190.15,217091.0,180.8887,181.1164,180.4426,180.4711,217091.0
2020-04-01 09:50:00,190.16,190.22,189.52,189.98,235422.0,180.4805,180.5375,179.8731,180.3097,235422.0
2020-04-01 09:55:00,189.98,190.6,189.9,190.12,174970.0,180.3097,180.8981,180.2338,180.4426,174970.0
2020-04-01 10:00:00,190.11,190.5,189.53,189.54,188538.0,180.4331,180.8032,179.8826,179.8921,188538.0
2020-04-01 10:05:00,189.52,189.98,189.22,189.98,168033.0,179.8731,180.3097,179.5884,180.3097,168033.0
2020-04-01 10:10:00,189.94,190.31,189.8,190.16,134695.0,180.2717,180.6229,180.1389,180.4805,134695.0
2020-04-01 10:15:00,190.19,190.55,189.93,190.33,179035.0,180.509,180.8507,180.2622,180.6419,179035.0
2020-04-01 10:20:00,190.34,190.62,189.92,189.94,160012.0,180.6514,180.9171,180.2528,180.2717,160012.0
2020-04-01 10:25:00,189.93,190.39,189.87,190.24,74150.0,180.2622,180.6988,180.2053,180.5565,74150.0
2020-04-01 10:30:00,190.22,191.08,190.04,190.98,136900.0,180.5375,181.3537,180.3667,181.2588,136900.0
2020-04-01 10:35:00,190.96,191.38,190.77,191.25,107703.0,181.2398,181.6384,181.0595,181.5151,107703.0
2020-04-01 10:40:00,191.25,191.79,191.18,191.72,110638.0,181.5151,182.0276,181.4486,181.9611,110638.0
2020-04-01 10:45:00,191.71,191.89,191.38,191.7,130778.0,181.9516,182.1225,181.6384,181.9422,130778.0
2020-04-01 10:50:00,191.74,192.67,191.62,192.43,173886.0,181.9801,182.8628,181.8662,182.635,173886.0
2020-04-01 10:55:00,192.43,192.43,191.72,191.95,173406.0,182.635,182.635,181.9611,182.1794,173406.0
2020-04-01 11:00:00,191.94,192.3,191.82,192.19,73393.0,182.1699,182.5116,182.056,182.4072,73393.0
2020-04-01 11:05:00,192.15,192.66,192.1,192.61,61330.0,182.3692,182.8533,182.3218,182.8058,61330.0
2020-04-01 11:10:00,192.56,192.87,192.51,192.71,77702.0,182.7584,183.0526,182.7109,182.9007,77702.0
2020-04-01 11:15:00,192.71,192.78,192.26,192.29,123560.0,182.9007,182.9672,182.4736,182.5021,123560.0
2020-04-01 11:20:00,192.25,192.68,191.7,191.7,142110.0,182.4642,182.8723,181.9422,181.9422,142110.0
2020-04-01 11:25:00,191.71,191.8,191.14,191.19,113096.0,181.9516,182.0371,181.4107,181.4581,113096.0
2020-04-01 11:30:00,191.19,191.42,190.8,191.28,104408.0,181.4581,181.6764,181.088,181.5435,104408.0
2020-04-01 11:35:00,191.29,191.81,191.07,191.15,101741.0,181.553,182.0466,181.3442,181.4201,101741.0
2020-04-01 11:40:00,191.11,191.17,190.36,190.56,87107.0,181.3822,181.4391,180.6704,180.8602,87107.0
2020-04-01 11:45:00,190.49,190.89,190.3,190.42,84983.0,180.7937,181.1734,180.6134,180.7273,84983.0
2020-04-01 11:50:00,190.44,190.75,190.26,190.65,43578.0,180.7463,181.0405,180.5755,180.9456,43578.0
2020-04-01 11:55:00,190.64,190.85,190.41,190.44,84012.0,180.9361,181.1354,180.7178,180.7463,84012.0
2020-04-01 12:00:00,190.5,190.63,190.12,190.42,83967.0,180.8032,180.9266,180.4426,180.7273,83967.0
2020-04-01 12:05:00,190.43,190.49,190.0,190.0,103460.0,180.7368,180.7937,180.3287,180.3287,103460.0
2020-04-01 12:10:00,190.01,190.27,189.89,190.18,152962.0,180.3382,180.5849,180.2243,180.4995,152962.0
2020-04-01 12:15:00,190.13,190.57,189.99,190.01,78859.0,180.4521,180.8697,180.3192,180.3382,78859.0
2020-04-01 12:20:00,189.98,190.43,189.96,190.12,92444.0,180.3097,180.7368,180.2907,180.4426,92444.0
2020-04-01 12:25:00,190.14,190.33,189.7,189.96,203732.0,180.4616,180.6419,180.044,180.2907,203732.0
2020-04-01 12:30:00,189.95,190.02,189.08,189.25,308944.0,180.2812,180.3477,179.4555,179.6169,308944.0
2020-04-01 12:35:00,189.25,189.26,187.69,188.09,386042.0,179.6169,179.6264,178.1363,178.5159,386042.0
2020-04-01 12:40:00,188.13,188.2,186.7,186.94,346708.0,178.5539,178.6203,177.1967,177.4244,346708.0
2020-04-01 12:45:00,186.91,187.67,186.79,187.33,179359.0,177.396,178.1173,177.2821,177.7946,179359.0
2020-04-01 12:50:00,187.32,187.69,187.0,187.5,224439.0,177.7851,178.1363,177.4814,177.9559,224439.0
2020-04-01 12:55:00,187.5,187.92,186.92,186.99,312663.0,177.9559,178.3546,177.4055,177.4719,312663.0
2020-04-01 13:00:00,186.98,187.73,186.79,187.53,261276.0,177.4624,178.1742,177.2821,177.9844,261276.0
2020-04-01 13:05:00,187.6,187.92,187.14,187.3,96684.0,178.0509,178.3546,177.6143,177.7661,96684.0
2020-04-01 13:10:00,187.37,187.5,186.93,187.21,126090.0,177.8326,177.9559,177.415,177.6807,126090.0
2020-04-01 13:15:00,187.19,187.61,187.13,187.48,85419.0,177.6617,178.0603,177.6048,177.937,85419.0
2020-04-01 13:20:00,187.48,188.57,187.41,188.23,87329.0,177.937,178.9715,177.8705,178.6488,87329.0
2020-04-01 13:25:00,188.31,188.36,187.65,188.06,57338.0,178.7247,178.7722,178.0983,178.4874,57338.0
2020-04-01 13:30:00,188.03,188.05,187.5,187.59,66419.0,178.459,178.4779,177.9559,178.0414,66419.0
2020-04-01 13:35:00,187.66,188.31,187.61,188.07,73654.0,178.1078,178.7247,178.0603,178.4969,73654.0
2020-04-01 13:40:00,188.11,188.29,187.86,188.1,76621.0,178.5349,178.7057,178.2976,178.5254,76621.0
2020-04-01 13:45:00,188.14,188.55,187.7,188.43,82310.0,178.5634,178.9525,178.1458,178.8386,82310.0
2020-04-01 13:50:00,188.38,188.69,188.01,188.39,112741.0,178.7911,179.0854,178.44,178.8006,112741.0
2020-04-01 13:55:00,188.4,188.86,188.4,188.67,137412.0,178.8101,179.2467,178.8101,179.0664,137412.0
2020-04-01 14:00:00,188.67,188.96,188.54,188.74,121266.0,179.0664,179.3416,178.943,179.1328,121266.0
2020-04-01 14:05:00,188.76,188.9,188.45,188.45,58933.0,179.1518,179.2847,178.8576,178.8576,58933.0
2020-04-01 14:10:00,188.45,188.67,188.11,188.49,76081.0,178.8576,179.0664,178.5349,178.8955,76081.0
2020-04-01 14:15:00,188.52,188.59,188.08,188.11,97752.0,178.924,178.9905,178.5064,178.5349,97752.0
2020-04-01 14:20:00,188.13,188.57,187.9,188.31,90432.0,178.5539,178.9715,178.3356,178.7247,90432.0
2020-04-01 14:25:00,188.33,188.6,187.74,187.91,103893.0,178.7437,178.9999,178.1837,178.3451,103893.0
2020-04-01 14:30:00,187.9,188.0,187.51,187.89,123884.0,178.3356,178.4305,177.9654,178.3261,123884.0
2020-04-01 14:35:00,187.86,188.13,187.5,187.82,88866.0,178.2976,178.5539,177.9559,178.2597,88866.0
2020-04-01 14:40:00,187.78,187.78,187.09,187.25,100389.0,178.2217,178.2217,177.5668,177.7187,100389.0
2020-04-01 14:45:00,187.25,187.84,187.23,187.61,72262.0,177.7187,178.2786,177.6997,178.0603,72262.0
2020-04-01 14:50:00,187.6,187.66,187.34,187.35,65997.0,178.0509,178.1078,177.8041,177.8136,65997.0
2020-04-01 14:55:00,187.4,187.44,185.69,186.0,242788.0,177.861,177.899,176.2381,176.5323,242788.0
2020-04-01 15:00:00,186.01,186.5,185.77,186.09,189257.0,176.5418,177.0068,176.314,176.6177,189257.0
2020-04-01 15:05:00,186.09,186.3,185.5,185.76,179400.0,176.6177,176.817,176.0577,176.3045,179400.0
2020-04-01 15:10:00,185.77,186.24,185.64,185.95,113854.0,176.314,176.7601,176.1906,176.4848,113854.0
2020-04-01 15:15:00,185.93,186.63,185.75,186.2,106266.0,176.4659,177.1302,176.295,176.7221,106266.0
2020-04-01 15:20:00,186.21,186.21,185.04,185.15,147314.0,176.7316,176.7316,175.6212,175.7256,147314.0
2020-04-01 15:25:00,185.16,185.59,185.16,185.49,167029.0,175.7351,176.1432,175.7351,176.0483,167029.0
2020-04-01 15:30:00,185.49,186.43,185.47,186.28,170854.0,176.0483,176.9404,176.0293,176.798,170854.0
2020-04-01 15:35:00,186.3,186.61,185.41,185.46,164818.0,176.817,177.1112,175.9723,176.0198,164818.0
2020-04-01 15:40:00,185.43,186.12,185.36,186.1,152686.0,175.9913,176.6462,175.9249,176.6272,152686.0
2020-04-01 15:45:00,186.1,187.29,185.87,187.14,242859.0,176.6272,177.7566,176.4089,177.6143,242859.0
2020-04-01 15:50:00,187.22,187.48,186.69,187.4,290084.0,177.6902,177.937,177.1872,177.861,290084.0
2020-04-01 15:55:00,187.41,188.0,187.29,187.5,516961.0,177.8705,178.4305,177.7566,177.9559,516961.0
2020-04-02 09:30:00,186.08,188.79,185.8,186.0,767169.0,176.6082,179.1803,176.3425,176.5323,767169.0
2020-04-02 09:35:00,186.03,187.58,185.96,187.31,334973.0,176.5608,178.0319,176.4943,177.7756,334973.0
2020-04-02 09:40:00,187.35,188.1,186.98,187.17,249596.0,177.8136,178.5254,177.4624,177.6427,249596.0
2020-04-02 09:45:00,187.22,187.28,185.69,186.1,357374.0,177.6902,177.7471,176.2381,176.6272,357374.0
2020-04-02 09:50:00,186.06,186.66,185.81,186.35,203619.0,176.5892,177.1587,176.352,176.8645,203619.0
2020-04-02 09:55:00,186.39,187.25,186.23,187.11,200501.0,176.9024,177.7187,176.7506,177.5858,200501.0
2020-04-02 10:00:00,187.05,188.3,186.93,188.2,175231.0,177.5288,178.7152,177.415,178.6203,175231.0
2020-04-02 10:05:00,188.21,189.18,188.0,188.96,166786.0,178.6298,179.5504,178.4305,179.3416,166786.0
2020-04-02 10:10:00,188.99,189.4,188.77,189.13,189017.0,179.3701,179.7592,179.1613,179.503,189017.0
2020-04-02 10:15:00,189.14,189.17,188.2,188.6,115634.0,179.5125,179.5409,178.6203,178.9999,115634.0
2020-04-02 10:20:00,188.62,188.69,188.29,188.53,116078.0,179.0189,179.0854,178.7057,178.9335,116078.0
2020-04-02 10:25:00,188.53,188.97,188.42,188.97,109628.0,178.9335,179.3511,178.8291,179.3511,109628.0
2020-04-02 10:30:00,188.98,190.45,188.98,190.26,199033.0,179.3606,180.7558,179.3606,180.5755,199033.0
2020-04-02 10:35:00,190.22,191.3,190.1,190.76,255714.0,180.5375,181.5625,180.4236,181.05,255714.0
2020-04-02 10:40:00,190.74,190.94,189.5,189.56,188743.0,181.031,181.2208,179.8541,179.9111,188743.0
2020-04-02 10:45:00,189.54,190.23,189.18,189.56,105535.0,179.8921,180.547,179.5504,179.9111,105535.0
2020-04-02 10:50:00,189.57,189.72,189.05,189.25,79712.0,179.9206,180.0629,179.427,179.6169,79712.0
2020-04-02 10:55:00,189.27,189.85,189.27,189.59,79211.0,179.6358,180.1863,179.6358,179.9396,79211.0
2020-04-02 11:00:00,189.58,189.81,189.23,189.41,97325.0,179.9301,180.1484,179.5979,179.7687,97325.0
2020-04-02 11:05:00,189.47,189.56,189.01,189.29,67115.0,179.8257,179.9111,179.3891,179.6548,67115.0
2020-04-02 11:10:00,189.26,189.4,189.03,189.23,132053.0,179.6264,179.7592,179.4081,179.5979,132053.0
2020-04-02 11:15:00,189.24,190.12,189.23,189.83,88606.0,179.6074,180.4426,179.5979,180.1673,88606.0
2020-04-02 11:20:00,189.83,189.97,189.4,189.74,83807.0,180.1673,180.3002,179.7592,180.0819,83807.0
2020-04-02 11:25:00,189.69,189.72,189.21,189.38,82246.0,180.0345,180.0629,179.5789,179.7402,82246.0
2020-04-02 11:30:00,189.36,189.66,189.17,189.46,75053.0,179.7213,180.006,179.5409,179.8162,75053.0
2020-04-02 11:35:00,189.44,189.72,189.03,189.33,75325.0,179.7972,180.0629,179.4081,179.6928,75325.0
2020-04-02 11:40:00,189.35,189.93,189.22,189.74,58576.0,179.7118,180.2622,179.5884,180.0819,58576.0
2020-04-02 11:45:00,189.79,190.18,189.51,190.0,64208.0,180.1294,180.4995,179.8636,180.3287,64208.0
2020-04-02 11:50:00,190.0,190.2,189.66,189.67,58031.0,180.3287,180.5185,180.006,180.0155,58031.0
2020-04-02 11:55:00,189.6,190.1,189.56,189.89,50010.0,179.949,180.4236,179.9111,180.2243,50010.0
2020-04-02 12:00:00,189.88,189.99,189.46,189.75,93028.0,180.2148,180.3192,179.8162,180.0914,93028.0
2020-04-02 12:05:00,189.71,189.87,189.37,189.6,73592.0,180.0534,180.2053,179.7308,179.949,73592.0
2020-04-02 12:10:00,189.63,189.94,189.46,189.5,156596.0,179.9775,180.2717,179.8162,179.8541,156596.0
2020-04-02 12:15:00,189.5,189.77,189.21,189.48,80313.0,179.8541,180.1104,179.5789,179.8352,80313.0
2020-04-02 12:20:00,189.5,189.5,189.0,189.15,187775.0,179.8541,179.8541,179.3796,179.522,187775.0
2020-04-02 12:25:00,189.17,189.39,189.03,189.17,144156.0,179.5409,179.7497,179.4081,179.5409,144156.0
2020-04-02 12:30:00,189.16,189.43,189.1,189.31,118933.0,179.5314,179.7877,179.4745,179.6738,118933.0
2020-04-02 12:35:00,189.28,189.5,189.22,189.28,64222.0,179.6453,179.8541,179.5884,179.6453,64222.0
2020-04-02 12:40:00,189.32,189.42,189.07,189.36,66109.0,179.6833,179.7782,179.446,179.7213,66109.0
2020-04-02 12:45:00,189.34,189.96,189.2,189.89,67487.0,179.7023,180.2907,179.5694,180.2243,67487.0
2020-04-02 12:50:00,189.9,189.92,189.41,189.52,46175.0,180.2338,180.2528,179.7687,179.8731,46175.0
2020-04-02 12:55:00,189.54,189.55,188.91,189.07,54544.0,179.8921,179.9016,179.2942,179.446,54544.0
2020-04-02 13:00:00,189.14,189.6,188.96,189.17,50464.0,179.5125,179.949,179.3416,179.5409,50464.0
2020-04-02 13:05:00,189.17,189.2,188.82,188.82,41909.0,179.5409,179.5694,179.2088,179.2088,41909.0
2020-04-02 13:10:00,188.83,188.93,188.52,188.53,61321.0,179.2182,179.3132,178.924,178.9335,61321.0
2020-04-02 13:15:00,188.52,188.55,187.93,187.93,93506.0,178.924,178.9525,178.3641,178.3641,93506.0
2020-04-02 13:20:00,187.92,188.21,187.71,187.82,126975.0,178.3546,178.6298,178.1553,178.2597,126975.0
2020-04-02 13:25:00,187.82,187.89,187.44,187.69,99001.0,178.2597,178.3261,177.899,178.1363,99001.0
2020-04-02 13:30:00,187.7,187.91,187.32,187.78,87792.0,178.1458,178.3451,177.7851,178.2217,87792.0
2020-04-02 13:35:00,187.77,188.08,187.68,187.73,58414.0,178.2122,178.5064,178.1268,178.1742,58414.0
2020-04-02 13:40:00,187.7,188.42,187.7,188.27,80612.0,178.1458,178.8291,178.1458,178.6867,80612.0
2020-04-02 13:45:00,188.25,188.7,188.1,188.4,79394.0,178.6678,179.0949,178.5254,178.8101,79394.0
2020-04-02 13:50:00,188.4,188.53,187.95,188.12,63093.0,178.8101,178.9335,178.383,178.5444,63093.0
2020-04-02 13:55:00,188.17,188.28,187.64,187.7,56911.0,178.5918,178.6962,178.0888,178.1458,56911.0
2020-04-02 14:00:00,187.7,187.72,186.95,186.96,96380.0,178.1458,178.1647,177.4339,177.4434,96380.0
2020-04-02 14:05:00,187.01,187.27,186.86,186.86,54199.0,177.4909,177.7376,177.3485,177.3485,54199.0
2020-04-02 14:10:00,186.92,187.71,186.92,187.64,94742.0,177.4055,178.1553,177.4055,178.0888,94742.0
2020-04-02 14:15:00,187.59,187.79,187.3,187.36,77071.0,178.0414,178.2312,177.7661,177.8231,77071.0
2020-04-02 14:20:00,187.36,187.61,186.96,187.16,83086.0,177.8231,178.0603,177.4434,177.6332,83086.0
2020-04-02 14:25:00,187.19,187.89,187.03,187.66,101253.0,177.6617,178.3261,177.5099,178.1078,101253.0
2020-04-02 14:30:00,187.66,187.68,187.16,187.38,77436.0,178.1078,178.1268,177.6332,177.842,77436.0
2020-04-02 14:35:00,187.37,187.75,187.33,187.58,88186.0,177.8326,178.1932,177.7946,178.0319,88186.0
2020-04-02 14:40:00,187.55,187.62,187.18,187.39,48911.0,178.0034,178.0698,177.6522,177.8515,48911.0
2020-04-02 14:45:00,187.44,187.9,187.24,187.4,54327.0,177.899,178.3356,177.7092,177.861,54327.0
2020-04-02 14:50:00,187.42,188.15,187.36,187.8,71135.0,177.88,178.5729,177.8231,178.2407,71135.0
2020-04-02 14:55:00,187.81,188.14,187.54,187.83,93082.0,178.2502,178.5634,177.9939,178.2691,93082.0
2020-04-02 15:00:00,187.89,188.19,187.54,187.72,93992.0,178.3261,178.6108,177.9939,178.1647,93992.0
2020-04-02 15:05:00,187.74,187.84,187.31,187.76,85346.0,178.1837,178.2786,177.7756,178.2027,85346.0
2020-04-02 15:10:00,187.76,187.9,187.35,187.53,85751.0,178.2027,178.3356,177.8136,177.9844,85751.0
2020-04-02 15:15:00,187.56,188.08,187.52,187.94,73895.0,178.0129,178.5064,177.9749,178.3735,73895.0
2020-04-02 15:20:00,187.97,188.18,187.66,187.66,66856.0,178.402,178.6013,178.1078,178.1078,66856.0
2020-04-02 15:25:00,187.69,187.78,187.36,187.62,63292.0,178.1363,178.2217,177.8231,178.0698,63292.0
2020-04-02 15:30:00,187.65,187.86,187.09,187.43,99163.0,178.0983,178.2976,177.5668,177.8895,99163.0
2020-04-02 15:35:00,187.4,187.6,187.13,187.25,117740.0,177.861,178.0509,177.6048,177.7187,117740.0
2020-04-02 15:40:00,187.32,188.16,187.22,188.12,182326.0,177.7851,178.5823,177.6902,178.5444,182326.0
2020-04-02 15:45:00,188.15,188.47,188.03,188.35,109894.0,178.5729,178.8766,178.459,178.7627,109894.0
2020-04-02 15:50:00,188.38,189.21,188.37,189.0,307689.0,178.7911,179.5789,178.7817,179.3796,307689.0
2020-04-02 15:55:00,188.96,189.37,188.71,188.88,421875.0,179.3416,179.7308,179.1043,179.2657,421875.0
2020-04-03 09:30:00,190.12,190.55,189.2,189.48,281433.0,180.4426,180.8507,179.5694,179.8352,281433.0
2020-04-03 09:35:00,189.43,189.93,189.28,189.91,142737.0,179.7877,180.2622,179.6453,180.2433,142737.0
2020-04-03 09:40:00,189.89,189.9,189.2,189.6,178629.0,180.2243,180.2338,179.5694,179.949,178629.0
2020-04-03 09:45:00,189.67,190.5,189.54,189.79,84792.0,180.0155,180.8032,179.8921,180.1294,84792.0
2020-04-03 09:50:00,189.79,189.98,189.0,189.23,79299.0,180.1294,180.3097,179.3796,179.5979,79299.0
2020-04-03 09:55:00,189.13,190.23,189.05,189.93,71340.0,179.503,180.547,179.427,180.2622,71340.0
2020-04-03 10:00:00,189.9,190.25,189.78,189.94,67793.0,180.2338,180.566,180.1199,180.2717,67793.0
2020-04-03 10:05:00,189.9,190.38,189.85,190.24,65738.0,180.2338,180.6893,180.1863,180.5565,65738.0
2020-04-03 10:10:00,190.28,190.28,189.84,190.06,86803.0,180.5944,180.5944,180.1768,180.3856,86803.0
2020-04-03 10:15:00,190.06,190.06,188.83,188.83,72067.0,180.3856,180.3856,179.2182,179.2182,72067.0
2020-04-03 10:20:00,188.73,189.21,188.34,188.8,114047.0,179.1233,179.5789,178.7532,179.1898,114047.0
2020-04-03 10:25:00,188.82,189.03,188.3,188.42,116169.0,179.2088,179.4081,178.7152,178.8291,116169.0
2020-04-03 10:30:00,188.4,188.48,188.0,188.28,90456.0,178.8101,178.8861,178.4305,178.6962,90456.0
2020-04-03 10:35:00,188.31,188.52,187.67,187.81,82731.0,178.7247,178.924,178.1173,178.2502,82731.0
2020-04-03 10:40:00,187.8,187.97,187.35,187.91,106001.0,178.2407,178.402,177.8136,178.3451,106001.0
2020-04-03 10:45:00,187.99,188.14,187.59,187.92,72483.0,178.421,178.5634,178.0414,178.3546,72483.0
2020-04-03 10:50:00,187.92,188.71,187.78,188.25,97788.0,178.3546,179.1043,178.2217,178.6678,97788.0
2020-04-03 10:55:00,188.25,188.65,188.13,188.29,54588.0,178.6678,179.0474,178.5539,178.7057,54588.0
2020-04-03 11:00:00,188.3,188.59,188.26,188.53,70191.0,178.7152,178.9905,178.6773,178.9335,70191.0
2020-04-03 11:05:00,188.54,188.6,188.0,188.15,59630.0,178.943,178.9999,178.4305,178.5729,59630.0
2020-04-03 11:10:00,188.15,188.92,188.12,188.4,86595.0,178.5729,179.3037,178.5444,178.8101,86595.0
2020-04-03 11:15:00,188.42,188.58,187.96,188.2,71870.0,178.8291,178.981,178.3925,178.6203,71870.0
2020-04-03 11:20:00,188.2,188.26,187.53,187.58,54012.0,178.6203,178.6773,177.9844,178.0319,54012.0
2020-04-03 11:25:00,187.6,187.76,187.42,187.66,85609.0,178.0509,178.2027,177.88,178.1078,85609.0
2020-04-03 11:30:00,187.6,187.94,187.5,187.63,70234.0,178.0509,178.3735,177.9559,178.0793,70234.0
2020-04-03 11:35:00,187.6,187.74,187.21,187.47,93068.0,178.0509,178.1837,177.6807,177.9275,93068.0
2020-04-03 11:40:00,187.42,187.47,187.06,187.1,66171.0,177.88,177.9275,177.5383,177.5763,66171.0
2020-04-03 11:45:00,187.06,187.25,186.72,186.77,87283.0,177.5383,177.7187,177.2156,177.2631,87283.0
2020-04-03 11:50:00,186.75,187.15,186.74,187.02,32850.0,177.2441,177.6238,177.2346,177.5004,32850.0
2020-04-03 11:55:00,187.02,187.5,187.0,187.47,55787.0,177.5004,177.9559,177.4814,177.9275,55787.0
2020-04-03 12:00:00,187.42,187.6,186.67,186.95,229698.0,177.88,178.0509,177.1682,177.4339,229698.0
2020-04-03 12:05:00,186.95,187.09,186.55,186.89,261548.0,177.4339,177.5668,177.0543,177.377,261548.0
2020-04-03 12:10:00,186.94,186.99,186.43,186.61,93654.0,177.4244,177.4719,176.9404,177.1112,93654.0
2020-04-03 12:15:00,186.64,186.74,186.41,186.45,68287.0,177.1397,177.2346,176.9214,176.9594,68287.0
2020-04-03 12:20:00,186.45,186.77,186.24,186.24,87208.0,176.9594,177.2631,176.7601,176.7601,87208.0
2020-04-03 12:25:00,186.24,186.38,185.9,186.26,127514.0,176.7601,176.893,176.4374,176.7791,127514.0
2020-04-03 12:30:00,186.26,186.38,185.97,186.33,48516.0,176.7791,176.893,176.5038,176.8455,48516.0
2020-04-03 12:35:00,186.31,186.5,186.2,186.5,60270.0,176.8265,177.0068,176.7221,177.0068,60270.0
2020-04-03 12:40:00,186.5,186.82,186.36,186.69,57547.0,177.0068,177.3106,176.874,177.1872,57547.0
2020-04-03 12:45:00,186.74,186.74,186.29,186.47,40450.0,177.2346,177.2346,176.8075,176.9784,40450.0
2020-04-03 12:50:00,186.47,186.83,186.46,186.8,35830.0,176.9784,177.32,176.9689,177.2916,35830.0
2020-04-03 12:55:00,186.77,187.03,186.7,186.85,56741.0,177.2631,177.5099,177.1967,177.339,56741.0
2020-04-03 13:00:00,186.84,186.92,186.64,186.81,32252.0,177.3295,177.4055,177.1397,177.3011,32252.0
2020-04-03 13:05:00,186.82,187.1,186.73,187.03,67541.0,177.3106,177.5763,177.2251,177.5099,67541.0
2020-04-03 13:10:00,187.03,187.1,186.59,186.59,36373.0,177.5099,177.5763,177.0923,177.0923,36373.0
2020-04-03 13:15:00,186.56,186.98,186.56,186.91,43435.0,177.0638,177.4624,177.0638,177.396,43435.0
2020-04-03 13:20:00,186.88,186.98,186.34,186.42,42387.0,177.3675,177.4624,176.855,176.9309,42387.0
2020-04-03 13:25:00,186.44,186.45,186.19,186.2,61156.0,176.9499,176.9594,176.7126,176.7221,61156.0
2020-04-03 13:30:00,186.2,186.22,185.86,186.18,74915.0,176.7221,176.7411,176.3994,176.7031,74915.0
2020-04-03 13:35:00,186.17,186.23,185.93,185.94,40686.0,176.6936,176.7506,176.4659,176.4753,40686.0
2020-04-03 13:40:00,185.98,186.14,185.88,186.13,47226.0,176.5133,176.6652,176.4184,176.6557,47226.0
2020-04-03 13:45:00,186.11,186.14,185.97,186.06,58482.0,176.6367,176.6652,176.5038,176.5892,58482.0
2020-04-03 13:50:00,186.1,186.14,185.76,186.04,72661.0,176.6272,176.6652,176.3045,176.5703,72661.0
2020-04-03 13:55:00,186.0,186.07,185.82,186.04,24611.0,176.5323,176.5987,176.3615,176.5703,24611.0
2020-04-03 14:00:00,186.05,186.45,186.03,186.37,58609.0,176.5797,176.9594,176.5608,176.8835,58609.0
2020-04-03 14:05:00,186.4,186.47,186.01,186.02,93887.0,176.9119,176.9784,176.5418,176.5513,93887.0
2020-04-03 14:10:00,186.01,186.01,185.62,185.71,67260.0,176.5418,176.5418,176.1716,176.2571,67260.0
2020-04-03 14:15:00,185.76,185.81,185.41,185.62,49096.0,176.3045,176.352,175.9723,176.1716,49096.0
2020-04-03 14:20:00,185.64,186.0,185.64,185.82,62077.0,176.1906,176.5323,176.1906,176.3615,62077.0
2020-04-03 14:25:00,185.82,186.1,185.68,186.06,48114.0,176.3615,176.6272,176.2286,176.5892,48114.0
2020-04-03 14:30:00,186.06,186.1,185.54,185.96,85970.0,176.5892,176.6272,176.0957,176.4943,85970.0
2020-04-03 14:35:00,185.99,186.17,185.82,186.03,64851.0,176.5228,176.6936,176.3615,176.5608,64851.0
2020-04-03 14:40:00,186.03,186.17,185.81,185.93,43497.0,176.5608,176.6936,176.352,176.4659,43497.0
2020-04-03 14:45:00,185.94,186.28,185.93,186.23,53284.0,176.4753,176.798,176.4659,176.7506,53284.0
2020-04-03 14:50:00,186.25,187.01,186.23,186.61,95531.0,176.7696,177.4909,176.7506,177.1112,95531.0
2020-04-03 14:55:00,186.66,186.97,186.62,186.67,95893.0,177.1587,177.4529,177.1207,177.1682,95893.0
2020-04-03 15:00:00,186.69,186.88,186.42,186.55,44540.0,177.1872,177.3675,176.9309,177.0543,44540.0
2020-04-03 15:05:00,186.56,186.93,186.35,186.59,79254.0,177.0638,177.415,176.8645,177.0923,79254.0
2020-04-03 15:10:00,186.6,187.12,186.5,186.9,43564.0,177.1018,177.5953,177.0068,177.3865,43564.0
2020-04-03 15:15:00,186.95,187.3,186.75,187.17,60097.0,177.4339,177.7661,177.2441,177.6427,60097.0
2020-04-03 15:20:00,187.18,187.22,186.55,186.74,52761.0,177.6522,177.6902,177.0543,177.2346,52761.0
2020-04-03 15:25:00,186.7,186.79,186.42,186.57,78126.0,177.1967,177.2821,176.9309,177.0733,78126.0
2020-04-03 15:30:00,186.58,186.76,186.17,186.23,56909.0,177.0828,177.2536,176.6936,176.7506,56909.0
2020-04-03 15:35:00,186.24,186.38,186.06,186.07,62291.0,176.7601,176.893,176.5892,176.5987,62291.0
2020-04-03 15:40:00,186.08,186.19,185.9,186.01,105238.0,176.6082,176.7126,176.4374,176.5418,105238.0
2020-04-03 15:45:00,186.02,187.05,186.02,187.02,125032.0,176.5513,177.5288,176.5513,177.5004,125032.0
2020-04-03 15:50:00,187.2,187.55,186.9,187.07,227158.0,177.6712,178.0034,177.3865,177.5478,227158.0
2020-04-03 15:55:00,187.04,187.38,186.75,187.03,328387.0,177.5194,177.842,177.2441,177.5099,328387.0
2020-04-06 09:30:00,194.74,195.05,193.26,193.48,620050.0,184.8274,185.1216,183.4227,183.6315,620050.0
2020-04-06 09:35:00,193.47,193.57,192.7,193.07,218522.0,183.6221,183.717,182.8913,183.2424,218522.0
2020-04-06 09:40:00,193.13,193.63,193.05,193.49,156840.0,183.2994,183.7739,183.2234,183.641,156840.0
2020-04-06 09:45:00,193.52,194.12,193.43,193.72,218783.0,183.6695,184.239,183.5841,183.8593,218783.0
2020-04-06 09:50:00,193.72,194.42,193.72,194.36,191534.0,183.8593,184.5237,183.8593,184.4668,191534.0
2020-04-06 09:55:00,194.36,195.0,194.27,194.91,257853.0,184.4668,185.0742,184.3813,184.9888,257853.0
2020-04-06 10:00:00,194.9,195.0,194.63,194.7,201094.0,184.9793,185.0742,184.723,184.7894,201094.0
2020-04-06 10:05:00,194.7,195.0,194.66,194.99,148582.0,184.7894,185.0742,184.7515,185.0647,148582.0
2020-04-06 10:10:00,194.99,195.0,194.74,194.82,269269.0,185.0647,185.0742,184.8274,184.9033,269269.0
2020-04-06 10:15:00,194.84,195.05,194.5,194.78,224186.0,184.9223,185.1216,184.5996,184.8654,224186.0
2020-04-06 10:20:00,194.78,195.0,194.59,194.98,140834.0,184.8654,185.0742,184.685,185.0552,140834.0
2020-04-06 10:25:00,194.98,195.0,194.43,194.45,101775.0,185.0552,185.0742,184.5332,184.5522,101775.0
2020-04-06 10:30:00,194.47,194.57,194.11,194.31,123997.0,184.5712,184.6661,184.2295,184.4193,123997.0
2020-04-06 10:35:00,194.31,194.77,194.19,194.62,69127.0,184.4193,184.8559,184.3054,184.7135,69127.0
2020-04-06 10:40:00,194.63,194.64,193.62,193.73,131362.0,184.723,184.7325,183.7644,183.8688,131362.0
2020-04-06 10:45:00,193.7,193.88,193.5,193.65,92767.0,183.8404,184.0112,183.6505,183.7929,92767.0
2020-04-06 10:50:00,193.65,194.25,193.5,194.0,94244.0,183.7929,184.3624,183.6505,184.1251,94244.0
2020-04-06 10:55:00,194.03,194.17,193.82,193.94,57687.0,184.1536,184.2864,183.9542,184.0681,57687.0
2020-04-06 11:00:00,193.93,194.05,193.6,193.83,75910.0,184.0586,184.1725,183.7454,183.9637,75910.0
2020-04-06 11:05:00,193.79,194.21,193.79,194.2,68527.0,183.9258,184.3244,183.9258,184.3149,68527.0
2020-04-06 11:10:00,194.19,194.45,193.99,194.27,88258.0,184.3054,184.5522,184.1156,184.3813,88258.0
2020-04-06 11:15:00,194.24,194.56,194.02,194.34,62297.0,184.3529,184.6566,184.1441,184.4478,62297.0
2020-04-06 11:20:00,194.34,194.34,194.0,194.11,83514.0,184.4478,184.4478,184.1251,184.2295,83514.0
2020-04-06 11:25:00,194.05,194.85,193.92,194.77,104787.0,184.1725,184.9318,184.0492,184.8559,104787.0
2020-04-06 11:30:00,194.78,194.84,194.27,194.28,88463.0,184.8654,184.9223,184.3813,184.3908,88463.0
2020-04-06 11:35:00,194.23,194.35,193.88,194.25,70259.0,184.3434,184.4573,184.0112,184.3624,70259.0
2020-04-06 11:40:00,194.25,194.49,194.17,194.28,58175.0,184.3624,184.5901,184.2864,184.3908,58175.0
2020-04-06 11:45:00,194.29,194.68,194.16,194.51,39905.0,184.4003,184.7705,184.2769,184.6091,39905.0
2020-04-06 11:50:00,194.47,194.69,194.38,194.59,44564.0,184.5712,184.78,184.4857,184.685,44564.0
2020-04-06 11:55:00,194.6,194.77,194.51,194.65,41819.0,184.6945,184.8559,184.6091,184.742,41819.0
2020-04-06 12:00:00,194.68,194.71,194.33,194.67,175347.0,184.7705,184.7989,184.4383,184.761,175347.0
2020-04-06 12:05:00,194.66,194.92,194.49,194.91,137842.0,184.7515,184.9983,184.5901,184.9888,137842.0
2020-04-06 12:10:00,194.92,195.0,194.73,195.0,134187.0,184.9983,185.0742,184.8179,185.0742,134187.0
2020-04-06 12:15:00,194.98,195.27,194.89,195.24,316144.0,185.0552,185.3304,184.9698,185.302,316144.0
2020-04-06 12:20:00,195.24,195.58,195.2,195.49,231594.0,185.302,185.6247,185.264,185.5392,231594.0
2020-04-06 12:25:00,195.49,195.85,195.47,195.84,142882.0,185.5392,185.8809,185.5203,185.8714,142882.0
2020-04-06 12:30:00,195.85,196.0,195.69,195.73,153010.0,185.8809,186.0233,185.7291,185.767,153010.0
2020-04-06 12:35:00,195.74,196.44,195.74,196.34,399908.0,185.7765,186.4409,185.7765,186.346,399908.0
2020-04-06 12:40:00,196.34,196.39,195.77,195.93,131705.0,186.346,186.3934,185.805,185.9568,131705.0
2020-04-06 12:45:00,195.96,196.35,195.86,196.11,125404.0,185.9853,186.3555,185.8904,186.1277,125404.0
2020-04-06 12:50:00,196.09,196.09,195.71,196.08,91819.0,186.1087,186.1087,185.748,186.0992,91819.0
2020-04-06 12:55:00,196.08,196.28,196.04,196.27,96689.0,186.0992,186.289,186.0612,186.2795,96689.0
2020-04-06 13:00:00,196.28,196.45,196.14,196.28,102654.0,186.289,186.4504,186.1562,186.289,102654.0
2020-04-06 13:05:00,196.28,196.33,195.95,196.08,84593.0,186.289,186.3365,185.9758,186.0992,84593.0
2020-04-06 13:10:00,196.08,196.44,196.05,196.41,71760.0,186.0992,186.4409,186.0707,186.4124,71760.0
2020-04-06 13:15:00,196.41,196.42,195.84,196.21,107918.0,186.4124,186.4219,185.8714,186.2226,107918.0
2020-04-06 13:20:00,196.23,196.45,196.22,196.37,68941.0,186.2416,186.4504,186.2321,186.3744,68941.0
2020-04-06 13:25:00,196.37,196.5,196.28,196.38,95605.0,186.3744,186.4978,186.289,186.3839,95605.0
2020-04-06 13:30:00,196.38,196.45,196.12,196.22,67393.0,186.3839,186.4504,186.1372,186.2321,67393.0
2020-04-06 13:35:00,196.23,196.5,196.23,196.47,67527.0,186.2416,186.4978,186.2416,186.4694,67527.0
2020-04-06 13:40:00,196.46,196.6,196.41,196.55,137275.0,186.4599,186.5927,186.4124,186.5453,137275.0
2020-04-06 13:45:00,196.56,196.71,196.5,196.69,67092.0,186.5548,186.6971,186.4978,186.6782,67092.0
2020-04-06 13:50:00,196.69,196.78,196.56,196.57,92219.0,186.6782,186.7636,186.5548,186.5643,92219.0
2020-04-06 13:55:00,196.58,196.82,196.35,196.82,95015.0,186.5738,186.8015,186.3555,186.8015,95015.0
2020-04-06 14:00:00,196.83,196.88,196.36,196.64,71095.0,186.811,186.8585,186.365,186.6307,71095.0
2020-04-06 14:05:00,196.69,196.77,196.12,196.14,74039.0,186.6782,186.7541,186.1372,186.1562,74039.0
2020-04-06 14:10:00,196.13,196.13,195.73,195.8,83118.0,186.1467,186.1467,185.767,185.8335,83118.0
2020-04-06 14:15:00,195.8,196.02,195.74,195.89,68227.0,185.8335,186.0423,185.7765,185.9189,68227.0
2020-04-06 14:20:00,195.87,195.87,195.44,195.78,88354.0,185.8999,185.8999,185.4918,185.8145,88354.0
2020-04-06 14:25:00,195.8,195.96,195.65,195.75,66216.0,185.8335,185.9853,185.6911,185.786,66216.0
2020-04-06 14:30:00,195.78,195.93,195.64,195.73,67202.0,185.8145,185.9568,185.6816,185.767,67202.0
2020-04-06 14:35:00,195.7,196.06,195.7,196.0,63584.0,185.7385,186.0802,185.7385,186.0233,63584.0
2020-04-06 14:40:00,195.97,196.17,195.79,195.81,53703.0,185.9948,186.1846,185.824,185.8429,53703.0
2020-04-06 14:45:00,195.81,195.99,195.8,195.89,53892.0,185.8429,186.0138,185.8335,185.9189,53892.0
2020-04-06 14:50:00,195.85,196.14,195.74,195.97,77048.0,185.8809,186.1562,185.7765,185.9948,77048.0
2020-04-06 14:55:00,195.96,196.2,195.9,195.9,60279.0,185.9853,186.2131,185.9284,185.9284,60279.0
2020-04-06 15:00:00,195.9,196.0,195.69,195.83,108071.0,185.9284,186.0233,185.7291,185.8619,108071.0
2020-04-06 15:05:00,195.82,195.96,195.75,195.91,75007.0,185.8524,185.9853,185.786,185.9379,75007.0
2020-04-06 15:10:00,195.89,196.04,195.68,195.77,93099.0,185.9189,186.0612,185.7196,185.805,93099.0
2020-04-06 15:15:00,195.74,195.9,195.35,195.36,127552.0,185.7765,185.9284,185.4064,185.4159,127552.0
2020-04-06 15:20:00,195.42,195.83,195.4,195.81,96321.0,185.4728,185.8619,185.4538,185.8429,96321.0
2020-04-06 15:25:00,195.82,196.15,195.63,196.13,89486.0,185.8524,186.1656,185.6721,186.1467,89486.0
2020-04-06 15:30:00,196.13,196.16,195.74,195.82,111045.0,186.1467,186.1751,185.7765,185.8524,111045.0
2020-04-06 15:35:00,195.84,196.04,195.59,195.94,140524.0,185.8714,186.0612,185.6341,185.9663,140524.0
2020-04-06 15:40:00,195.93,196.06,195.65,196.05,186186.0,185.9568,186.0802,185.6911,186.0707,186186.0
2020-04-06 15:45:00,196.05,196.11,195.84,196.05,310763.0,186.0707,186.1277,185.8714,186.0707,310763.0
2020-04-06 15:50:00,195.85,196.49,195.77,196.22,336594.0,185.8809,186.4883,185.805,186.2321,336594.0
2020-04-06 15:55:00,196.21,196.47,195.95,196.45,628200.0,186.2226,186.4694,185.9758,186.4504,628200.0
2020-04-07 09:30:00,200.05,200.48,197.88,198.86,1072751.0,189.8671,190.2752,187.8076,188.7377,1072751.0
2020-04-07 09:35:00,198.87,199.25,198.66,198.89,356477.0,188.7472,189.1078,188.5479,188.7662,356477.0
2020-04-07 09:40:00,198.87,199.86,198.6,199.81,311161.0,188.7472,189.6868,188.4909,189.6393,311161.0
2020-04-07 09:45:00,199.82,201.26,199.72,201.04,649047.0,189.6488,191.0155,189.5539,190.8067,649047.0
2020-04-07 09:50:00,201.1,201.45,200.4,201.39,301546.0,190.8637,191.1959,190.1993,191.1389,301546.0
2020-04-07 09:55:00,201.38,201.45,200.89,201.01,187494.0,191.1294,191.1959,190.6644,190.7783,187494.0
2020-04-07 10:00:00,201.02,201.1,199.78,199.9,215347.0,190.7878,190.8637,189.6109,189.7248,215347.0
2020-04-07 10:05:00,199.94,200.1,199.05,199.11,177112.0,189.7627,189.9146,188.918,188.975,177112.0
2020-04-07 10:10:00,199.12,199.33,198.02,198.18,294773.0,188.9845,189.1838,187.9405,188.0923,294773.0
2020-04-07 10:15:00,198.17,198.77,197.52,198.77,257911.0,188.0828,188.6523,187.4659,188.6523,257911.0
2020-04-07 10:20:00,198.76,198.85,198.14,198.24,144725.0,188.6428,188.7282,188.0543,188.1493,144725.0
2020-04-07 10:25:00,198.25,198.82,198.04,198.55,140054.0,188.1587,188.6997,187.9594,188.4435,140054.0
2020-04-07 10:30:00,198.55,199.39,198.38,199.08,128302.0,188.4435,189.2407,188.2821,188.9465,128302.0
2020-04-07 10:35:00,199.06,199.07,198.57,198.7,134020.0,188.9275,188.937,188.4625,188.5858,134020.0
2020-04-07 10:40:00,198.69,198.73,197.84,197.9,161858.0,188.5764,188.6143,187.7696,187.8266,161858.0
2020-04-07 10:45:00,197.93,198.28,197.52,197.52,158660.0,187.855,188.1872,187.4659,187.4659,158660.0
2020-04-07 10:50:00,197.53,197.56,197.05,197.27,163769.0,187.4754,187.5039,187.0198,187.2286,163769.0
2020-04-07 10:55:00,197.31,198.24,197.31,197.94,103408.0,187.2666,188.1493,187.2666,187.8645,103408.0
2020-04-07 11:00:00,197.93,198.57,197.86,198.55,105722.0,187.855,188.4625,187.7886,188.4435,105722.0
2020-04-07 11:05:00,198.53,199.54,198.43,199.24,181635.0,188.4245,189.3831,188.3296,189.0984,181635.0
2020-04-07 11:10:00,199.24,199.4,198.7,198.85,109007.0,189.0984,189.2502,188.5858,188.7282,109007.0
2020-04-07 11:15:00,198.86,199.52,198.86,199.51,127724.0,188.7377,189.3641,188.7377,189.3546,127724.0
2020-04-07 11:20:00,199.5,199.59,199.11,199.24,91909.0,189.3451,189.4305,188.975,189.0984,91909.0
2020-04-07 11:25:00,199.24,199.63,198.95,199.61,85852.0,189.0984,189.4685,188.8231,189.4495,85852.0
2020-04-07 11:30:00,199.63,199.81,199.44,199.45,96571.0,189.4685,189.6393,189.2882,189.2977,96571.0
2020-04-07 11:35:00,199.45,199.76,199.23,199.72,117290.0,189.2977,189.5919,189.0889,189.5539,117290.0
2020-04-07 11:40:00,199.73,199.96,199.45,199.77,106155.0,189.5634,189.7817,189.2977,189.6014,106155.0
2020-04-07 11:45:00,199.79,199.87,199.59,199.77,56411.0,189.6204,189.6963,189.4305,189.6014,56411.0
2020-04-07 11:50:00,199.79,199.81,199.1,199.27,74670.0,189.6204,189.6393,188.9655,189.1268,74670.0
2020-04-07 11:55:00,199.26,199.69,199.1,199.64,55095.0,189.1173,189.5254,188.9655,189.478,55095.0
2020-04-07 12:00:00,199.68,199.68,199.21,199.43,253578.0,189.516,189.516,189.0699,189.2787,253578.0
2020-04-07 12:05:00,199.45,199.87,199.44,199.86,104850.0,189.2977,189.6963,189.2882,189.6868,104850.0
2020-04-07 12:10:00,199.86,199.92,199.52,199.63,41602.0,189.6868,189.7437,189.3641,189.4685,41602.0
2020-04-07 12:15:00,199.63,199.98,199.61,199.9,63619.0,189.4685,189.8007,189.4495,189.7248,63619.0
2020-04-07 12:20:00,199.9,199.95,199.68,199.73,79824.0,189.7248,189.7722,189.516,189.5634,79824.0
2020-04-07 12:25:00,199.73,200.17,199.62,200.14,130997.0,189.5634,189.981,189.459,189.9525,130997.0
2020-04-07 12:30:00,200.12,200.25,199.65,199.82,80450.0,189.9336,190.0569,189.4875,189.6488,80450.0
2020-04-07 12:35:00,199.81,199.84,199.46,199.74,71858.0,189.6393,189.6678,189.3072,189.5729,71858.0
2020-04-07 12:40:00,199.73,200.18,199.7,200.06,59099.0,189.5634,189.9905,189.5349,189.8766,59099.0
2020-04-07 12:45:00,200.08,200.33,199.99,200.21,69529.0,189.8956,190.1329,189.8102,190.019,69529.0
2020-04-07 12:50:00,200.19,200.36,200.06,200.16,63461.0,190.0,190.1613,189.8766,189.9715,63461.0
2020-04-07 12:55:00,200.14,200.58,200.09,200.16,92925.0,189.9525,190.3701,189.9051,189.9715,92925.0
2020-04-07 13:00:00,200.17,200.35,200.07,200.23,64281.0,189.981,190.1519,189.8861,190.038,64281.0
2020-04-07 13:05:00,200.23,200.47,200.19,200.32,44669.0,190.038,190.2657,190.0,190.1234,44669.0
2020-04-07 13:10:00,200.35,200.65,200.33,200.48,67492.0,190.1519,190.4366,190.1329,190.2752,67492.0
2020-04-07 13:15:00,200.47,200.49,200.02,200.19,55257.0,190.2657,190.2847,189.8387,190.0,55257.0
2020-04-07 13:20:00,200.18,200.36,199.85,200.22,85031.0,189.9905,190.1613,189.6773,190.0285,85031.0
2020-04-07 13:25:00,200.19,200.19,199.9,200.01,52721.0,190.0,190.0,189.7248,189.8292,52721.0
2020-04-07 13:30:00,200.03,200.06,199.4,199.5,104393.0,189.8481,189.8766,189.2502,189.3451,104393.0
2020-04-07 13:35:00,199.57,199.62,199.22,199.35,62658.0,189.4116,189.459,189.0794,189.2028,62658.0
2020-04-07 13:40:00,199.32,199.73,199.32,199.35,53271.0,189.1743,189.5634,189.1743,189.2028,53271.0
2020-04-07 13:45:00,199.33,199.75,199.26,199.63,53533.0,189.1838,189.5824,189.1173,189.4685,53533.0
2020-04-07 13:50:00,199.59,199.59,199.25,199.47,60658.0,189.4305,189.4305,189.1078,189.3166,60658.0
2020-04-07 13:55:00,199.46,199.64,199.32,199.61,53254.0,189.3072,189.478,189.1743,189.4495,53254.0
2020-04-07 14:00:00,199.58,199.67,199.3,199.3,49256.0,189.421,189.5065,189.1553,189.1553,49256.0
2020-04-07 14:05:00,199.32,199.33,198.53,198.76,94850.0,189.1743,189.1838,188.4245,188.6428,94850.0
2020-04-07 14:10:00,198.79,198.94,198.54,198.68,88549.0,188.6713,188.8136,188.434,188.5669,88549.0
2020-04-07 14:15:00,198.67,198.9,198.59,198.61,62879.0,188.5574,188.7757,188.4814,188.5004,62879.0
2020-04-07 14:20:00,198.67,199.29,198.46,199.2,50060.0,188.5574,189.1458,188.3581,189.0604,50060.0
2020-04-07 14:25:00,199.18,199.57,199.01,199.11,86041.0,189.0414,189.4116,188.8801,188.975,86041.0
2020-04-07 14:30:00,199.11,199.55,199.05,199.28,46606.0,188.975,189.3926,188.918,189.1363,46606.0
2020-04-07 14:35:00,199.25,199.26,198.87,199.04,58806.0,189.1078,189.1173,188.7472,188.9085,58806.0
2020-04-07 14:40:00,199.05,199.05,198.28,198.37,98761.0,188.918,188.918,188.1872,188.2726,98761.0
2020-04-07 14:45:00,198.38,198.65,198.28,198.32,64807.0,188.2821,188.5384,188.1872,188.2252,64807.0
2020-04-07 14:50:00,198.22,198.32,197.62,197.7,95432.0,188.1303,188.2252,187.5608,187.6367,95432.0
2020-04-07 14:55:00,197.69,198.21,197.6,198.0,80564.0,187.6273,188.1208,187.5418,187.9215,80564.0
2020-04-07 15:00:00,198.03,198.45,197.99,198.3,72121.0,187.9499,188.3486,187.912,188.2062,72121.0
2020-04-07 15:05:00,198.29,198.54,197.94,198.36,66099.0,188.1967,188.434,187.8645,188.2631,66099.0
2020-04-07 15:10:00,198.35,198.8,198.35,198.79,71412.0,188.2537,188.6808,188.2537,188.6713,71412.0
2020-04-07 15:15:00,198.78,198.85,198.08,198.21,54175.0,188.6618,188.7282,187.9974,188.1208,54175.0
2020-04-07 15:20:00,198.21,198.29,197.37,197.47,107617.0,188.1208,188.1967,187.3235,187.4185,107617.0
2020-04-07 15:25:00,197.49,198.03,197.42,197.43,117707.0,187.4374,187.9499,187.371,187.3805,117707.0
2020-04-07 15:30:00,197.52,197.94,197.31,197.72,126899.0,187.4659,187.8645,187.2666,187.6557,126899.0
2020-04-07 15:35:00,197.77,198.25,197.67,198.2,85252.0,187.7032,188.1587,187.6083,188.1113,85252.0
2020-04-07 15:40:00,198.22,198.4,197.89,197.94,117675.0,188.1303,188.3011,187.8171,187.8645,117675.0
2020-04-07 15:45:00,197.97,199.14,197.94,199.12,237764.0,187.893,189.0034,187.8645,188.9845,237764.0
2020-04-07 15:50:00,199.17,199.22,197.96,198.67,335487.0,189.0319,189.0794,187.8835,188.5574,335487.0
2020-04-07 15:55:00,198.75,198.99,197.87,197.94,572646.0,188.6333,188.8611,187.7981,187.8645,572646.0
2020-04-08 09:30:00,198.34,198.86,196.21,196.45,531648.0,188.2442,188.7377,186.2226,186.4504,531648.0
2020-04-08 09:35:00,196.53,197.14,195.8,197.09,329065.0,186.5263,187.1052,185.8335,187.0578,329065.0
2020-04-08 09:40:00,197.1,197.67,196.63,196.8,198647.0,187.0673,187.6083,186.6212,186.7826,198647.0
2020-04-08 09:45:00,196.78,196.78,195.99,196.03,184579.0,186.7636,186.7636,186.0138,186.0517,184579.0
2020-04-08 09:50:00,196.02,196.32,195.61,196.14,215465.0,186.0423,186.327,185.6531,186.1562,215465.0
2020-04-08 09:55:00,196.11,196.33,195.47,195.6,168324.0,186.1277,186.3365,185.5203,185.6436,168324.0
2020-04-08 10:00:00,195.59,196.2,195.51,195.67,140682.0,185.6341,186.2131,185.5582,185.7101,140682.0
2020-04-08 10:05:00,195.66,195.74,194.97,195.25,285330.0,185.7006,185.7765,185.0457,185.3115,285330.0
2020-04-08 10:10:00,195.3,195.65,195.25,195.38,116560.0,185.3589,185.6911,185.3115,185.4348,116560.0
2020-04-08 10:15:00,195.39,195.72,195.2,195.67,89047.0,185.4443,185.7575,185.264,185.7101,89047.0
2020-04-08 10:20:00,195.71,195.91,195.31,195.8,64279.0,185.748,185.9379,185.3684,185.8335,64279.0
2020-04-08 10:25:00,195.79,196.15,195.78,196.05,73656.0,185.824,186.1656,185.8145,186.0707,73656.0
2020-04-08 10:30:00,196.07,196.37,195.79,196.35,84003.0,186.0897,186.3744,185.824,186.3555,84003.0
2020-04-08 10:35:00,196.39,196.39,195.8,196.09,84537.0,186.3934,186.3934,185.8335,186.1087,84537.0
2020-04-08 10:40:00,196.08,196.36,195.7,195.97,123651.0,186.0992,186.365,185.7385,185.9948,123651.0
2020-04-08 10:45:00,195.97,196.18,195.95,196.17,83954.0,185.9948,186.1941,185.9758,186.1846,83954.0
2020-04-08 10:50:00,196.18,196.53,196.18,196.39,90166.0,186.1941,186.5263,186.1941,186.3934,90166.0
2020-04-08 10:55:00,196.35,196.46,196.17,196.34,57903.0,186.3555,186.4599,186.1846,186.346,57903.0
2020-04-08 11:00:00,196.33,196.5,196.2,196.28,70713.0,186.3365,186.4978,186.2131,186.289,70713.0
2020-04-08 11:05:00,196.28,196.35,195.85,195.86,78576.0,186.289,186.3555,185.8809,185.8904,78576.0
2020-04-08 11:10:00,195.85,196.3,195.75,196.11,144293.0,185.8809,186.308,185.786,186.1277,144293.0
2020-04-08 11:15:00,196.12,196.37,195.94,196.01,64215.0,186.1372,186.3744,185.9663,186.0328,64215.0
2020-04-08 11:20:00,196.0,196.3,195.99,196.1,102673.0,186.0233,186.308,186.0138,186.1182,102673.0
2020-04-08 11:25:00,196.12,196.5,196.05,196.3,118893.0,186.1372,186.4978,186.0707,186.308,118893.0
2020-04-08 11:30:00,196.3,196.41,195.98,196.22,133877.0,186.308,186.4124,186.0043,186.2321,133877.0
2020-04-08 11:35:00,196.22,196.41,196.15,196.23,75469.0,186.2321,186.4124,186.1656,186.2416,75469.0
2020-04-08 11:40:00,196.23,196.45,196.17,196.4,98943.0,186.2416,186.4504,186.1846,186.4029,98943.0
2020-04-08 11:45:00,196.39,196.4,195.92,195.92,94142.0,186.3934,186.4029,185.9473,185.9473,94142.0
2020-04-08 11:50:00,195.92,196.04,195.37,195.48,134336.0,185.9473,186.0612,185.4253,185.5297,134336.0
2020-04-08 11:55:00,195.46,195.62,195.15,195.47,130619.0,185.5108,185.6626,185.2165,185.5203,130619.0
2020-04-08 12:00:00,195.49,195.51,195.21,195.45,79807.0,185.5392,185.5582,185.2735,185.5013,79807.0
2020-04-08 12:05:00,195.45,195.55,195.34,195.4,70233.0,185.5013,185.5962,185.3969,185.4538,70233.0
2020-04-08 12:10:00,195.4,195.41,195.0,195.19,94470.0,185.4538,185.4633,185.0742,185.2545,94470.0
2020-04-08 12:15:00,195.24,195.24,194.9,194.98,113645.0,185.302,185.302,184.9793,185.0552,113645.0
2020-04-08 12:20:00,194.98,194.98,194.61,194.81,119631.0,185.0552,185.0552,184.704,184.8938,119631.0
2020-04-08 12:25:00,194.82,194.87,194.61,194.76,129827.0,184.9033,184.9508,184.704,184.8464,129827.0
2020-04-08 12:30:00,194.76,195.02,194.76,194.99,114113.0,184.8464,185.0932,184.8464,185.0647,114113.0
2020-04-08 12:35:00,195.0,195.01,194.64,194.98,114757.0,185.0742,185.0837,184.7325,185.0552,114757.0
2020-04-08 12:40:00,194.97,195.01,194.8,194.95,79886.0,185.0457,185.0837,184.8844,185.0267,79886.0
2020-04-08 12:45:00,194.95,195.27,194.83,195.06,109804.0,185.0267,185.3304,184.9128,185.1311,109804.0
2020-04-08 12:50:00,195.08,195.15,194.92,194.98,83028.0,185.1501,185.2165,184.9983,185.0552,83028.0
2020-04-08 12:55:00,194.96,195.18,194.75,195.15,89264.0,185.0362,185.245,184.8369,185.2165,89264.0
2020-04-08 13:00:00,195.17,195.41,195.04,195.36,106132.0,185.2355,185.4633,185.1121,185.4159,106132.0
2020-04-08 13:05:00,195.36,195.5,195.2,195.45,83703.0,185.4159,185.5487,185.264,185.5013,83703.0
2020-04-08 13:10:00,195.4,195.45,195.21,195.4,51120.0,185.4538,185.5013,185.2735,185.4538,51120.0
2020-04-08 13:15:00,195.39,195.55,195.14,195.21,73751.0,185.4443,185.5962,185.2071,185.2735,73751.0
2020-04-08 13:20:00,195.19,195.33,195.12,195.21,62905.0,185.2545,185.3874,185.1881,185.2735,62905.0
2020-04-08 13:25:00,195.22,195.22,194.66,194.77,108763.0,185.283,185.283,184.7515,184.8559,108763.0
2020-04-08 13:30:00,194.78,194.9,194.38,194.45,120935.0,184.8654,184.9793,184.4857,184.5522,120935.0
2020-04-08 13:35:00,194.45,194.48,194.01,194.19,118734.0,184.5522,184.5806,184.1346,184.3054,118734.0
2020-04-08 13:40:00,194.18,194.42,194.15,194.28,172198.0,184.2959,184.5237,184.2674,184.3908,172198.0
2020-04-08 13:45:00,194.29,194.49,194.26,194.35,152760.0,184.4003,184.5901,184.3718,184.4573,152760.0
2020-04-08 13:50:00,194.37,194.46,194.24,194.25,66001.0,184.4762,184.5617,184.3529,184.3624,66001.0
2020-04-08 13:55:00,194.25,194.26,193.88,194.2,132694.0,184.3624,184.3718,184.0112,184.3149,132694.0
2020-04-08 14:00:00,194.2,194.28,193.94,194.11,76363.0,184.3149,184.3908,184.0681,184.2295,76363.0
2020-04-08 14:05:00,194.14,194.32,193.98,194.31,93760.0,184.258,184.4288,184.1061,184.4193,93760.0
2020-04-08 14:10:00,194.31,194.53,194.28,194.29,100510.0,184.4193,184.6281,184.3908,184.4003,100510.0
2020-04-08 14:15:00,194.28,194.42,194.24,194.34,84960.0,184.3908,184.5237,184.3529,184.4478,84960.0
2020-04-08 14:20:00,194.34,194.7,194.29,194.68,135358.0,184.4478,184.7894,184.4003,184.7705,135358.0
2020-04-08 14:25:00,194.69,195.1,194.67,194.89,174348.0,184.78,185.1691,184.761,184.9698,174348.0
2020-04-08 14:30:00,194.9,195.32,194.81,195.24,100238.0,184.9793,185.3779,184.8938,185.302,100238.0
2020-04-08 14:35:00,195.24,195.35,195.09,195.33,95602.0,185.302,185.4064,185.1596,185.3874,95602.0
2020-04-08 14:40:00,195.35,195.52,195.1,195.1,103260.0,185.4064,185.5677,185.1691,185.1691,103260.0
2020-04-08 14:45:00,195.08,195.25,194.73,194.74,162752.0,185.1501,185.3115,184.8179,184.8274,162752.0
2020-04-08 14:50:00,194.75,195.06,194.73,194.98,85228.0,184.8369,185.1311,184.8179,185.0552,85228.0
2020-04-08 14:55:00,194.99,195.13,194.79,195.07,98321.0,185.0647,185.1976,184.8749,185.1406,98321.0
2020-04-08 15:00:00,195.02,195.4,194.98,195.4,77938.0,185.0932,185.4538,185.0552,185.4538,77938.0
2020-04-08 15:05:00,195.4,195.41,195.02,195.31,98768.0,185.4538,185.4633,185.0932,185.3684,98768.0
2020-04-08 15:10:00,195.29,195.48,195.07,195.14,126128.0,185.3494,185.5297,185.1406,185.2071,126128.0
2020-04-08 15:15:00,195.15,195.2,194.87,194.9,102610.0,185.2165,185.264,184.9508,184.9793,102610.0
2020-04-08 15:20:00,194.9,194.92,194.7,194.79,97375.0,184.9793,184.9983,184.7894,184.8749,97375.0
2020-04-08 15:25:00,194.78,195.7,194.77,195.65,156746.0,184.8654,185.7385,184.8559,185.6911,156746.0
2020-04-08 15:30:00,195.64,195.91,195.62,195.76,194116.0,185.6816,185.9379,185.6626,185.7955,194116.0
2020-04-08 15:35:00,195.77,195.87,195.31,195.53,147682.0,185.805,185.8999,185.3684,185.5772,147682.0
2020-04-08 15:40:00,195.53,195.79,195.12,195.76,165259.0,185.5772,185.824,185.1881,185.7955,165259.0
2020-04-08 15:45:00,195.77,195.99,195.62,195.89,150327.0,185.805,186.0138,185.6626,185.9189,150327.0
2020-04-08 15:50:00,195.94,196.32,195.86,196.21,293668.0,185.9663,186.327,185.8904,186.2226,293668.0
2020-04-08 15:55:00,196.19,196.21,195.54,195.9,374371.0,186.2036,186.2226,185.5867,185.9284,374371.0
2020-04-09 09:30:00,198.75,199.18,198.01,199.08,609335.0,188.6333,189.0414,187.931,188.9465,609335.0
2020-04-09 09:35:00,199.09,199.8,198.82,199.61,417687.0,188.956,189.6299,188.6997,189.4495,417687.0
2020-04-09 09:40:00,199.61,200.22,199.58,200.1,327754.0,189.4495,190.0285,189.421,189.9146,327754.0
2020-04-09 09:45:00,200.07,200.35,199.73,199.76,234697.0,189.8861,190.1519,189.5634,189.5919,234697.0
2020-04-09 09:50:00,199.7,199.78,198.8,199.19,180394.0,189.5349,189.6109,188.6808,189.0509,180394.0
2020-04-09 09:55:00,199.18,199.84,198.91,199.75,161953.0,189.0414,189.6678,188.7852,189.5824,161953.0
2020-04-09 10:00:00,199.78,199.86,198.97,199.04,214021.0,189.6109,189.6868,188.8421,188.9085,214021.0
2020-04-09 10:05:00,199.04,199.13,198.37,198.5,231724.0,188.9085,188.994,188.2726,188.396,231724.0
2020-04-09 10:10:00,198.5,199.06,198.18,198.18,213817.0,188.396,188.9275,188.0923,188.0923,213817.0
2020-04-09 10:15:00,198.18,198.24,196.82,196.82,217012.0,188.0923,188.1493,186.8015,186.8015,217012.0
2020-04-09 10:20:00,196.86,197.43,196.01,196.63,290126.0,186.8395,187.3805,186.0328,186.6212,290126.0
2020-04-09 10:25:00,196.59,197.49,196.52,197.42,140421.0,186.5832,187.4374,186.5168,187.371,140421.0
2020-04-09 10:30:00,197.42,197.74,197.15,197.36,124899.0,187.371,187.6747,187.1147,187.3141,124899.0
2020-04-09 10:35:00,197.43,197.45,196.4,196.5,224723.0,187.3805,187.3995,186.4029,186.4978,224723.0
2020-04-09 10:40:00,196.5,196.74,196.2,196.59,200026.0,186.4978,186.7256,186.2131,186.5832,200026.0
2020-04-09 10:45:00,196.63,197.22,196.63,196.84,116193.0,186.6212,187.1812,186.6212,186.8205,116193.0
2020-04-09 10:50:00,196.8,196.95,196.34,196.37,90534.0,186.7826,186.9249,186.346,186.3744,90534.0
2020-04-09 10:55:00,196.34,197.28,196.33,196.68,139273.0,186.346,187.2381,186.3365,186.6687,139273.0
2020-04-09 11:00:00,196.71,196.77,195.85,196.18,237424.0,186.6971,186.7541,185.8809,186.1941,237424.0
2020-04-09 11:05:00,196.19,196.29,195.72,196.27,141542.0,186.2036,186.2985,185.7575,186.2795,141542.0
2020-04-09 11:10:00,196.28,196.76,196.03,196.51,143528.0,186.289,186.7446,186.0517,186.5073,143528.0
2020-04-09 11:15:00,196.52,196.62,196.29,196.47,84597.0,186.5168,186.6117,186.2985,186.4694,84597.0
2020-04-09 11:20:00,196.46,196.54,196.14,196.14,80155.0,186.4599,186.5358,186.1562,186.1562,80155.0
2020-04-09 11:25:00,196.15,196.59,195.83,196.49,137300.0,186.1656,186.5832,185.8619,186.4883,137300.0
2020-04-09 11:30:00,196.49,196.66,196.27,196.49,101290.0,186.4883,186.6497,186.2795,186.4883,101290.0
2020-04-09 11:35:00,196.47,196.66,196.25,196.6,151157.0,186.4694,186.6497,186.2606,186.5927,151157.0
2020-04-09 11:40:00,196.6,196.65,196.03,196.38,184568.0,186.5927,186.6402,186.0517,186.3839,184568.0
2020-04-09 11:45:00,196.4,196.78,196.23,196.47,137413.0,186.4029,186.7636,186.2416,186.4694,137413.0
2020-04-09 11:50:00,196.47,196.7,196.2,196.44,173580.0,186.4694,186.6876,186.2131,186.4409,173580.0
2020-04-09 11:55:00,196.43,196.53,196.22,196.44,78464.0,186.4314,186.5263,186.2321,186.4409,78464.0
2020-04-09 12:00:00,196.46,196.73,196.44,196.68,122277.0,186.4599,186.7161,186.4409,186.6687,122277.0
2020-04-09 12:05:00,196.68,196.68,196.25,196.35,103130.0,186.6687,186.6687,186.2606,186.3555,103130.0
2020-04-09 12:10:00,196.34,196.34,195.97,195.99,100060.0,186.346,186.346,185.9948,186.0138,100060.0
2020-04-09 12:15:00,195.98,196.16,195.8,196.09,115647.0,186.0043,186.1751,185.8335,186.1087,115647.0
2020-04-09 12:20:00,196.07,196.16,196.0,196.06,78376.0,186.0897,186.1751,186.0233,186.0802,78376.0
2020-04-09 12:25:00,196.08,196.09,195.67,195.69,90882.0,186.0992,186.1087,185.7101,185.7291,90882.0
2020-04-09 12:30:00,195.71,196.06,195.69,195.87,130498.0,185.748,186.0802,185.7291,185.8999,130498.0
2020-04-09 12:35:00,195.86,195.92,195.39,195.61,213747.0,185.8904,185.9473,185.4443,185.6531,213747.0
2020-04-09 12:40:00,195.6,195.73,195.14,195.21,195954.0,185.6436,185.767,185.2071,185.2735,195954.0
2020-04-09 12:45:00,195.22,195.57,195.19,195.48,81457.0,185.283,185.6152,185.2545,185.5297,81457.0
2020-04-09 12:50:00,195.48,195.52,195.17,195.17,90134.0,185.5297,185.5677,185.2355,185.2355,90134.0
2020-04-09 12:55:00,195.17,195.47,195.11,195.26,135285.0,185.2355,185.5203,185.1786,185.3209,135285.0
2020-04-09 13:00:00,195.26,195.56,194.88,195.24,202087.0,185.3209,185.6057,184.9603,185.302,202087.0
2020-04-09 13:05:00,195.24,196.1,195.21,196.07,264879.0,185.302,186.1182,185.2735,186.0897,264879.0
2020-04-09 13:10:00,196.08,196.19,195.86,196.18,195820.0,186.0992,186.2036,185.8904,186.1941,195820.0
2020-04-09 13:15:00,196.19,196.25,195.73,196.14,73099.0,186.2036,186.2606,185.767,186.1562,73099.0
2020-04-09 13:20:00,196.14,196.97,196.12,196.81,115120.0,186.1562,186.9439,186.1372,186.792,115120.0
2020-04-09 13:25:00,196.83,196.85,196.36,196.53,94009.0,186.811,186.83,186.365,186.5263,94009.0
2020-04-09 13:30:00,196.54,196.6,196.26,196.35,98394.0,186.5358,186.5927,186.27,186.3555,98394.0
2020-04-09 13:35:00,196.36,196.37,195.75,195.91,182351.0,186.365,186.3744,185.786,185.9379,182351.0
2020-04-09 13:40:00,195.92,196.26,195.7,196.21,131287.0,185.9473,186.27,185.7385,186.2226,131287.0
2020-04-09 13:45:00,196.23,196.26,195.86,195.92,112995.0,186.2416,186.27,185.8904,185.9473,112995.0
2020-04-09 13:50:00,195.93,196.07,195.63,195.73,128229.0,185.9568,186.0897,185.6721,185.767,128229.0
2020-04-09 13:55:00,195.75,196.05,195.59,195.81,123696.0,185.786,186.0707,185.6341,185.8429,123696.0
2020-04-09 14:00:00,195.86,195.86,194.79,194.8,178832.0,185.8904,185.8904,184.8749,184.8844,178832.0
2020-04-09 14:05:00,194.81,195.27,194.62,194.8,180555.0,184.8938,185.3304,184.7135,184.8844,180555.0
2020-04-09 14:10:00,194.81,195.04,194.5,194.51,203283.0,184.8938,185.1121,184.5996,184.6091,203283.0
2020-04-09 14:15:00,194.5,194.51,193.88,194.02,288742.0,184.5996,184.6091,184.0112,184.1441,288742.0
2020-04-09 14:20:00,194.02,194.2,193.68,194.1,164630.0,184.1441,184.3149,183.8214,184.22,164630.0
2020-04-09 14:25:00,194.1,194.37,193.85,193.98,138255.0,184.22,184.4762,183.9827,184.1061,138255.0
2020-04-09 14:30:00,193.98,194.28,193.71,193.91,187129.0,184.1061,184.3908,183.8498,184.0397,187129.0
2020-04-09 14:35:00,193.9,194.11,193.86,194.03,81360.0,184.0302,184.2295,183.9922,184.1536,81360.0
2020-04-09 14:40:00,194.01,194.05,193.6,193.71,121919.0,184.1346,184.1725,183.7454,183.8498,121919.0
2020-04-09 14:45:00,193.73,193.9,193.5,193.56,132308.0,183.8688,184.0302,183.6505,183.7075,132308.0
2020-04-09 14:50:00,193.59,193.83,193.42,193.48,100247.0,183.7359,183.9637,183.5746,183.6315,100247.0
2020-04-09 14:55:00,193.48,193.88,193.4,193.88,130922.0,183.6315,184.0112,183.5556,184.0112,130922.0
2020-04-09 15:00:00,193.86,193.97,193.41,193.47,146587.0,183.9922,184.0966,183.5651,183.6221,146587.0
2020-04-09 15:05:00,193.48,194.03,193.4,193.97,160785.0,183.6315,184.1536,183.5556,184.0966,160785.0
2020-04-09 15:10:00,193.98,194.04,193.55,193.93,158696.0,184.1061,184.163,183.698,184.0586,158696.0
2020-04-09 15:15:00,193.94,194.3,193.93,194.14,164596.0,184.0681,184.4098,184.0586,184.258,164596.0
2020-04-09 15:20:00,194.15,194.24,193.92,194.11,173330.0,184.2674,184.3529,184.0492,184.2295,173330.0
2020-04-09 15:25:00,194.14,194.37,193.84,194.37,168372.0,184.258,184.4762,183.9732,184.4762,168372.0
2020-04-09 15:30:00,194.38,194.48,193.9,194.08,220974.0,184.4857,184.5806,184.0302,184.201,220974.0
2020-04-09 15:35:00,194.09,194.42,193.82,194.4,173006.0,184.2105,184.5237,183.9542,184.5047,173006.0
2020-04-09 15:40:00,194.39,195.0,194.39,194.83,234387.0,184.4952,185.0742,184.4952,184.9128,234387.0
2020-04-09 15:45:00,194.83,195.41,194.82,194.97,251802.0,184.9128,185.4633,184.9033,185.0457,251802.0
2020-04-09 15:50:00,195.33,196.5,195.0,196.1,385570.0,185.3874,186.4978,185.0742,186.1182,385570.0
2020-04-09 15:55:00,196.05,196.51,195.9,196.15,647238.0,186.0707,186.5073,185.9284,186.1656,647238.0
2020-04-13 09:30:00,197.4,197.72,196.43,197.66,400546.0,187.352,187.6557,186.4314,187.5988,400546.0
2020-04-13 09:35:00,197.64,197.99,197.18,197.6,317498.0,187.5798,187.912,187.1432,187.5418,317498.0
2020-04-13 09:40:00,197.6,197.7,195.82,195.93,198650.0,187.5418,187.6367,185.8524,185.9568,198650.0
2020-04-13 09:45:00,195.95,196.59,195.82,196.11,128801.0,185.9758,186.5832,185.8524,186.1277,128801.0
2020-04-13 09:50:00,196.11,196.86,196.1,196.56,89552.0,186.1277,186.8395,186.1182,186.5548,89552.0
2020-04-13 09:55:00,196.56,196.82,196.21,196.31,105078.0,186.5548,186.8015,186.2226,186.3175,105078.0
2020-04-13 10:00:00,196.31,196.83,196.17,196.71,123686.0,186.3175,186.811,186.1846,186.6971,123686.0
2020-04-13 10:05:00,196.71,196.89,196.54,196.75,109711.0,186.6971,186.868,186.5358,186.7351,109711.0
2020-04-13 10:10:00,196.74,197.19,196.71,197.15,115617.0,186.7256,187.1527,186.6971,187.1147,115617.0
2020-04-13 10:15:00,197.12,197.12,196.18,196.28,90614.0,187.0863,187.0863,186.1941,186.289,90614.0
2020-04-13 10:20:00,196.31,196.4,195.86,196.0,113650.0,186.3175,186.4029,185.8904,186.0233,113650.0
2020-04-13 10:25:00,195.95,196.32,195.53,196.11,133759.0,185.9758,186.327,185.5772,186.1277,133759.0
2020-04-13 10:30:00,196.15,196.21,195.91,196.15,75376.0,186.1656,186.2226,185.9379,186.1656,75376.0
2020-04-13 10:35:00,196.17,196.26,196.05,196.22,56658.0,186.1846,186.27,186.0707,186.2321,56658.0
2020-04-13 10:40:00,196.2,196.72,196.12,196.68,110047.0,186.2131,186.7066,186.1372,186.6687,110047.0
2020-04-13 10:45:00,196.69,197.0,196.68,196.81,85322.0,186.6782,186.9724,186.6687,186.792,85322.0
2020-04-13 10:50:00,196.83,197.0,196.59,196.6,80281.0,186.811,186.9724,186.5832,186.5927,80281.0
2020-04-13 10:55:00,196.59,196.78,196.53,196.71,60690.0,186.5832,186.7636,186.5263,186.6971,60690.0
2020-04-13 11:00:00,196.73,196.73,196.45,196.61,83889.0,186.7161,186.7161,186.4504,186.6022,83889.0
2020-04-13 11:05:00,196.59,196.63,196.3,196.4,64221.0,186.5832,186.6212,186.308,186.4029,64221.0
2020-04-13 11:10:00,196.4,196.91,196.39,196.85,66114.0,186.4029,186.887,186.3934,186.83,66114.0
2020-04-13 11:15:00,196.83,197.44,196.83,197.23,189995.0,186.811,187.39,186.811,187.1907,189995.0
2020-04-13 11:20:00,197.23,197.57,197.12,197.57,91888.0,187.1907,187.5134,187.0863,187.5134,91888.0
2020-04-13 11:25:00,197.57,197.71,197.49,197.59,72222.0,187.5134,187.6462,187.4374,187.5323,72222.0
2020-04-13 11:30:00,197.57,197.72,197.3,197.71,103761.0,187.5134,187.6557,187.2571,187.6462,103761.0
2020-04-13 11:35:00,197.66,198.35,197.66,197.87,203990.0,187.5988,188.2537,187.5988,187.7981,203990.0
2020-04-13 11:40:00,197.88,198.23,197.78,198.22,117347.0,187.8076,188.1398,187.7127,188.1303,117347.0
2020-04-13 11:45:00,198.2,198.34,197.84,198.0,163500.0,188.1113,188.2442,187.7696,187.9215,163500.0
2020-04-13 11:50:00,197.98,198.1,197.82,197.94,69425.0,187.9025,188.0164,187.7506,187.8645,69425.0
2020-04-13 11:55:00,197.94,198.14,197.82,197.92,58281.0,187.8645,188.0543,187.7506,187.8455,58281.0
2020-04-13 12:00:00,197.91,198.25,197.87,198.25,49030.0,187.8361,188.1587,187.7981,188.1587,49030.0
2020-04-13 12:05:00,198.25,198.5,198.25,198.31,128222.0,188.1587,188.396,188.1587,188.2157,128222.0
2020-04-13 12:10:00,198.31,198.69,198.3,198.55,93624.0,188.2157,188.5764,188.2062,188.4435,93624.0
2020-04-13 12:15:00,198.55,198.69,198.39,198.47,104160.0,188.4435,188.5764,188.2916,188.3675,104160.0
2020-04-13 12:20:00,198.5,198.52,198.02,198.18,115948.0,188.396,188.415,187.9405,188.0923,115948.0
2020-04-13 12:25:00,198.17,198.25,197.75,197.87,51257.0,188.0828,188.1587,187.6842,187.7981,51257.0
2020-04-13 12:30:00,197.89,197.91,197.37,197.52,88529.0,187.8171,187.8361,187.3235,187.4659,88529.0
2020-04-13 12:35:00,197.49,197.68,197.43,197.63,42241.0,187.4374,187.6178,187.3805,187.5703,42241.0
2020-04-13 12:40:00,197.64,197.84,197.63,197.78,63766.0,187.5798,187.7696,187.5703,187.7127,63766.0
2020-04-13 12:45:00,197.76,198.15,197.76,197.99,61233.0,187.6937,188.0638,187.6937,187.912,61233.0
2020-04-13 12:50:00,197.96,197.97,197.56,197.59,45077.0,187.8835,187.893,187.5039,187.5323,45077.0
2020-04-13 12:55:00,197.64,198.07,197.57,198.03,83653.0,187.5798,187.9879,187.5134,187.9499,83653.0
2020-04-13 13:00:00,198.02,198.08,197.77,197.89,63181.0,187.9405,187.9974,187.7032,187.8171,63181.0
2020-04-13 13:05:00,197.9,198.21,197.89,198.2,52001.0,187.8266,188.1208,187.8171,188.1113,52001.0
2020-04-13 13:10:00,198.21,198.25,197.83,198.24,75456.0,188.1208,188.1587,187.7601,188.1493,75456.0
2020-04-13 13:15:00,198.25,198.53,198.18,198.44,102404.0,188.1587,188.4245,188.0923,188.3391,102404.0
2020-04-13 13:20:00,198.45,198.48,198.27,198.31,72208.0,188.3486,188.377,188.1777,188.2157,72208.0
2020-04-13 13:25:00,198.33,198.51,198.25,198.44,66529.0,188.2347,188.4055,188.1587,188.3391,66529.0
2020-04-13 13:30:00,198.44,198.96,198.36,198.94,104060.0,188.3391,188.8326,188.2631,188.8136,104060.0
2020-04-13 13:35:00,198.93,198.98,198.73,198.89,70805.0,188.8041,188.8516,188.6143,188.7662,70805.0
2020-04-13 13:40:00,198.87,199.01,198.74,198.94,97097.0,188.7472,188.8801,188.6238,188.8136,97097.0
2020-04-13 13:45:00,198.95,199.28,198.95,199.27,93431.0,188.8231,189.1363,188.8231,189.1268,93431.0
2020-04-13 13:50:00,199.26,199.39,199.12,199.36,123521.0,189.1173,189.2407,188.9845,189.2122,123521.0
2020-04-13 13:55:00,199.38,199.48,199.14,199.19,64466.0,189.2312,189.3261,189.0034,189.0509,64466.0
2020-04-13 14:00:00,199.19,199.65,199.16,199.62,106593.0,189.0509,189.4875,189.0224,189.459,106593.0
2020-04-13 14:05:00,199.63,199.76,199.33,199.38,108790.0,189.4685,189.5919,189.1838,189.2312,108790.0
2020-04-13 14:10:00,199.39,199.43,199.0,199.05,108174.0,189.2407,189.2787,188.8706,188.918,108174.0
2020-04-13 14:15:00,199.06,199.66,199.03,199.66,89108.0,188.9275,189.497,188.899,189.497,89108.0
2020-04-13 14:20:00,199.66,199.69,199.26,199.66,85829.0,189.497,189.5254,189.1173,189.497,85829.0
2020-04-13 14:25:00,199.67,199.84,199.44,199.8,101333.0,189.5065,189.6678,189.2882,189.6299,101333.0
2020-04-13 14:30:00,199.8,199.98,199.75,199.9,91154.0,189.6299,189.8007,189.5824,189.7248,91154.0
2020-04-13 14:35:00,199.89,199.91,199.49,199.62,110612.0,189.7153,189.7343,189.3356,189.459,110612.0
2020-04-13 14:40:00,199.61,199.7,199.39,199.41,86299.0,189.4495,189.5349,189.2407,189.2597,86299.0
2020-04-13 14:45:00,199.41,200.0,199.37,199.95,112372.0,189.2597,189.8197,189.2217,189.7722,112372.0
2020-04-13 14:50:00,199.95,200.0,199.75,199.75,153998.0,189.7722,189.8197,189.5824,189.5824,153998.0
2020-04-13 14:55:00,199.77,199.92,199.63,199.66,153432.0,189.6014,189.7437,189.4685,189.497,153432.0
2020-04-13 15:00:00,199.66,199.71,199.29,199.33,74941.0,189.497,189.5444,189.1458,189.1838,74941.0
2020-04-13 15:05:00,199.35,199.58,199.34,199.44,86285.0,189.2028,189.421,189.1933,189.2882,86285.0
2020-04-13 15:10:00,199.44,199.53,199.26,199.4,114511.0,189.2882,189.3736,189.1173,189.2502,114511.0
2020-04-13 15:15:00,199.41,199.92,199.35,199.91,134534.0,189.2597,189.7437,189.2028,189.7343,134534.0
2020-04-13 15:20:00,199.92,199.98,199.82,199.91,163197.0,189.7437,189.8007,189.6488,189.7343,163197.0
2020-04-13 15:25:00,199.9,200.25,199.82,200.18,170909.0,189.7248,190.0569,189.6488,189.9905,170909.0
2020-04-13 15:30:00,200.18,200.31,200.08,200.21,215391.0,189.9905,190.1139,189.8956,190.019,215391.0
2020-04-13 15:35:00,200.2,200.31,199.87,200.25,146855.0,190.0095,190.1139,189.6963,190.0569,146855.0
2020-04-13 15:40:00,200.24,200.27,199.91,200.13,112023.0,190.0475,190.0759,189.7343,189.9431,112023.0
2020-04-13 15:45:00,200.12,200.33,200.05,200.25,174182.0,189.9336,190.1329,189.8671,190.0569,174182.0
2020-04-13 15:50:00,200.24,200.24,199.19,199.58,341162.0,190.0475,190.0475,189.0509,189.421,341162.0
2020-04-13 15:55:00,199.58,199.69,199.13,199.58,411018.0,189.421,189.5254,188.994,189.421,411018.0
2020-04-14 09:30:00,204.95,206.56,204.25,206.27,1193070.0,194.5177,196.0458,193.8533,195.7705,1193070.0
2020-04-14 09:35:00,206.23,206.65,205.05,205.18,442934.0,195.7326,196.1312,194.6126,194.736,442934.0
2020-04-14 09:40:00,205.19,206.42,205.19,206.37,318224.0,194.7455,195.9129,194.7455,195.8654,318224.0
2020-04-14 09:45:00,206.4,206.6,206.01,206.23,248514.0,195.8939,196.0837,195.5238,195.7326,248514.0
2020-04-14 09:50:00,206.24,206.45,205.98,206.09,213049.0,195.742,195.9414,195.4953,195.5997,213049.0
2020-04-14 09:55:00,206.09,206.95,205.97,206.91,248563.0,195.5997,196.4159,195.4858,196.3779,248563.0
2020-04-14 10:00:00,206.93,206.98,205.94,205.94,249307.0,196.3969,196.4444,195.4573,195.4573,249307.0
2020-04-14 10:05:00,205.97,206.32,205.95,206.15,191598.0,195.4858,195.818,195.4668,195.6566,191598.0
2020-04-14 10:10:00,206.15,206.45,206.1,206.32,115697.0,195.6566,195.9414,195.6092,195.818,115697.0
2020-04-14 10:15:00,206.39,206.7,206.34,206.68,129777.0,195.8844,196.1786,195.837,196.1596,129777.0
2020-04-14 10:20:00,206.67,206.94,206.44,206.53,144073.0,196.1502,196.4064,195.9319,196.0173,144073.0
2020-04-14 10:25:00,206.51,206.61,206.03,206.14,162562.0,195.9983,196.0932,195.5427,195.6471,162562.0
2020-04-14 10:30:00,206.13,206.46,205.86,205.92,190932.0,195.6376,195.9508,195.3814,195.4383,190932.0
2020-04-14 10:35:00,205.91,206.19,205.71,206.05,120817.0,195.4288,195.6946,195.239,195.5617,120817.0
2020-04-14 10:40:00,206.05,206.53,206.05,206.46,115450.0,195.5617,196.0173,195.5617,195.9508,115450.0
2020-04-14 10:45:00,206.47,206.69,205.96,206.13,191522.0,195.9603,196.1691,195.4763,195.6376,191522.0
2020-04-14 10:50:00,206.15,206.29,205.57,205.57,120292.0,195.6566,195.7895,195.1061,195.1061,120292.0
2020-04-14 10:55:00,205.57,205.75,205.34,205.42,116260.0,195.1061,195.277,194.8879,194.9638,116260.0
2020-04-14 11:00:00,205.4,205.93,205.3,205.37,127426.0,194.9448,195.4478,194.8499,194.9163,127426.0
2020-04-14 11:05:00,205.35,205.38,204.83,205.0,142471.0,194.8973,194.9258,194.4038,194.5652,142471.0
2020-04-14 11:10:00,205.02,205.44,204.95,205.09,96727.0,194.5841,194.9828,194.5177,194.6506,96727.0
2020-04-14 11:15:00,205.1,205.37,204.74,204.77,105867.0,194.6601,194.9163,194.3184,194.3469,105867.0
2020-04-14 11:20:00,204.77,205.61,204.76,205.55,149861.0,194.3469,195.1441,194.3374,195.0872,149861.0
2020-04-14 11:25:00,205.56,205.94,205.22,205.36,187526.0,195.0967,195.4573,194.774,194.9068,187526.0
2020-04-14 11:30:00,205.35,205.75,205.28,205.31,64321.0,194.8973,195.277,194.8309,194.8594,64321.0
2020-04-14 11:35:00,205.3,205.62,205.07,205.5,83190.0,194.8499,195.1536,194.6316,195.0397,83190.0
2020-04-14 11:40:00,205.49,205.76,205.37,205.4,48900.0,195.0302,195.2865,194.9163,194.9448,48900.0
2020-04-14 11:45:00,205.41,205.42,205.07,205.1,67239.0,194.9543,194.9638,194.6316,194.6601,67239.0
2020-04-14 11:50:00,205.1,205.24,204.92,205.17,92000.0,194.6601,194.7929,194.4892,194.7265,92000.0
2020-04-14 11:55:00,205.17,205.35,204.86,205.18,81603.0,194.7265,194.8973,194.4323,194.736,81603.0
2020-04-14 12:00:00,205.19,205.6,205.19,205.4,74267.0,194.7455,195.1346,194.7455,194.9448,74267.0
2020-04-14 12:05:00,205.41,205.74,205.3,205.64,68022.0,194.9543,195.2675,194.8499,195.1726,68022.0
2020-04-14 12:10:00,205.64,205.68,205.44,205.45,49432.0,195.1726,195.2105,194.9828,194.9923,49432.0
2020-04-14 12:15:00,205.46,205.89,205.32,205.73,94694.0,195.0017,195.4099,194.8689,195.258,94694.0
2020-04-14 12:20:00,205.75,206.21,205.74,206.13,98808.0,195.277,195.7136,195.2675,195.6376,98808.0
2020-04-14 12:25:00,206.14,206.28,205.83,206.1,66819.0,195.6471,195.78,195.3529,195.6092,66819.0
2020-04-14 12:30:00,206.11,206.77,206.1,206.72,131985.0,195.6187,196.2451,195.6092,196.1976,131985.0
2020-04-14 12:35:00,206.74,206.93,206.54,206.78,109638.0,196.2166,196.3969,196.0268,196.2546,109638.0
2020-04-14 12:40:00,206.78,206.85,206.35,206.37,94475.0,196.2546,196.321,195.8464,195.8654,94475.0
2020-04-14 12:45:00,206.37,206.5,206.27,206.48,76275.0,195.8654,195.9888,195.7705,195.9698,76275.0
2020-04-14 12:50:00,206.49,206.92,206.49,206.92,77043.0,195.9793,196.3874,195.9793,196.3874,77043.0
2020-04-14 12:55:00,206.92,206.97,206.53,206.56,103007.0,196.3874,196.4349,196.0173,196.0458,103007.0
2020-04-14 13:00:00,206.56,206.95,206.37,206.92,84897.0,196.0458,196.4159,195.8654,196.3874,84897.0
2020-04-14 13:05:00,206.93,206.96,206.71,206.72,101694.0,196.3969,196.4254,196.1881,196.1976,101694.0
2020-04-14 13:10:00,206.71,206.77,206.52,206.56,61371.0,196.1881,196.2451,196.0078,196.0458,61371.0
2020-04-14 13:15:00,206.53,206.57,206.31,206.48,89160.0,196.0173,196.0552,195.8085,195.9698,89160.0
2020-04-14 13:20:00,206.49,206.98,206.47,206.93,83779.0,195.9793,196.4444,195.9603,196.3969,83779.0
2020-04-14 13:25:00,206.92,206.98,206.61,206.78,98979.0,196.3874,196.4444,196.0932,196.2546,98979.0
2020-04-14 13:30:00,206.79,207.12,206.77,206.93,193559.0,196.264,196.5773,196.2451,196.3969,193559.0
2020-04-14 13:35:00,206.94,207.18,206.63,207.12,176942.0,196.4064,196.6342,196.1122,196.5773,176942.0
2020-04-14 13:40:00,207.1,207.44,207.09,207.4,105521.0,196.5583,196.881,196.5488,196.843,105521.0
2020-04-14 13:45:00,207.42,207.6,207.21,207.43,125683.0,196.862,197.0328,196.6627,196.8715,125683.0
2020-04-14 13:50:00,207.43,207.63,207.24,207.36,91202.0,196.8715,197.0613,196.6911,196.805,91202.0
2020-04-14 13:55:00,207.36,207.66,207.34,207.66,86766.0,196.805,197.0898,196.7861,197.0898,86766.0
2020-04-14 14:00:00,207.66,207.72,207.14,207.44,85173.0,197.0898,197.1467,196.5962,196.881,85173.0
2020-04-14 14:05:00,207.42,207.72,207.12,207.61,70417.0,196.862,197.1467,196.5773,197.0423,70417.0
2020-04-14 14:10:00,207.62,207.68,207.47,207.65,75941.0,197.0518,197.1087,196.9094,197.0803,75941.0
2020-04-14 14:15:00,207.65,207.92,207.61,207.85,77964.0,197.0803,197.3365,197.0423,197.2701,77964.0
2020-04-14 14:20:00,207.85,207.97,207.68,207.84,96817.0,197.2701,197.384,197.1087,197.2606,96817.0
2020-04-14 14:25:00,207.85,207.9,207.34,207.4,60041.0,197.2701,197.3175,196.7861,196.843,60041.0
2020-04-14 14:30:00,207.39,207.39,206.76,206.96,127379.0,196.8335,196.8335,196.2356,196.4254,127379.0
2020-04-14 14:35:00,206.94,207.12,206.76,206.94,76003.0,196.4064,196.5773,196.2356,196.4064,76003.0
2020-04-14 14:40:00,206.95,207.12,206.54,206.61,98464.0,196.4159,196.5773,196.0268,196.0932,98464.0
2020-04-14 14:45:00,206.62,206.67,206.14,206.22,123589.0,196.1027,196.1502,195.6471,195.7231,123589.0
2020-04-14 14:50:00,206.24,206.49,205.93,206.0,109053.0,195.742,195.9793,195.4478,195.5143,109053.0
2020-04-14 14:55:00,206.0,206.05,205.7,205.85,128592.0,195.5143,195.5617,195.2295,195.3719,128592.0
2020-04-14 15:00:00,205.85,205.85,205.37,205.37,122843.0,195.3719,195.3719,194.9163,194.9163,122843.0
2020-04-14 15:05:00,205.34,205.5,205.23,205.47,111336.0,194.8879,195.0397,194.7835,195.0112,111336.0
2020-04-14 15:10:00,205.45,205.59,205.36,205.46,133288.0,194.9923,195.1251,194.9068,195.0017,133288.0
2020-04-14 15:15:00,205.47,205.5,205.22,205.39,139730.0,195.0112,195.0397,194.774,194.9353,139730.0
2020-04-14 15:20:00,205.39,205.45,205.16,205.36,118580.0,194.9353,194.9923,194.717,194.9068,118580.0
2020-04-14 15:25:00,205.37,205.66,205.3,205.45,158457.0,194.9163,195.1916,194.8499,194.9923,158457.0
2020-04-14 15:30:00,205.45,205.72,205.43,205.55,138764.0,194.9923,195.2485,194.9733,195.0872,138764.0
2020-04-14 15:35:00,205.54,205.62,205.43,205.47,137124.0,195.0777,195.1536,194.9733,195.0112,137124.0
2020-04-14 15:40:00,205.47,205.77,205.4,205.46,166836.0,195.0112,195.296,194.9448,195.0017,166836.0
2020-04-14 15:45:00,205.46,205.77,205.27,205.76,159000.0,195.0017,195.296,194.8214,195.2865,159000.0
2020-04-14 15:50:00,205.77,205.8,204.7,205.13,540805.0,195.296,195.3244,194.2804,194.6885,540805.0
2020-04-14 15:55:00,205.13,205.14,204.7,204.93,585062.0,194.6885,194.698,194.2804,194.4987,585062.0
2020-04-15 09:30:00,204.77,204.77,203.0,203.85,550181.0,194.3469,194.3469,192.667,193.4737,550181.0
2020-04-15 09:35:00,203.86,204.45,203.68,204.2,228264.0,193.4832,194.0432,193.3124,193.8059,228264.0
2020-04-15 09:40:00,204.11,204.21,202.12,202.19,199069.0,193.7205,193.8154,191.8318,191.8982,199069.0
2020-04-15 09:45:00,202.19,202.22,201.31,201.7,214185.0,191.8982,191.9267,191.063,191.4331,214185.0
2020-04-15 09:50:00,201.68,202.68,201.58,202.59,170357.0,191.4142,192.3633,191.3192,192.2778,170357.0
2020-04-15 09:55:00,202.6,202.75,202.24,202.62,99835.0,192.2873,192.4297,191.9457,192.3063,99835.0
2020-04-15 10:00:00,202.63,202.68,202.32,202.4,122231.0,192.3158,192.3633,192.0216,192.0975,122231.0
2020-04-15 10:05:00,202.39,203.36,202.34,203.3,122369.0,192.088,193.0086,192.0406,192.9517,122369.0
2020-04-15 10:10:00,203.3,203.73,203.21,203.55,92758.0,192.9517,193.3598,192.8663,193.189,92758.0
2020-04-15 10:15:00,203.6,203.6,203.24,203.4,168437.0,193.2364,193.2364,192.8947,193.0466,168437.0
2020-04-15 10:20:00,203.43,204.1,203.43,203.97,174755.0,193.0751,193.711,193.0751,193.5876,174755.0
2020-04-15 10:25:00,203.95,204.21,203.8,203.99,136505.0,193.5686,193.8154,193.4262,193.6066,136505.0
2020-04-15 10:30:00,203.96,204.54,203.75,204.46,101705.0,193.5781,194.1286,193.3788,194.0526,101705.0
2020-04-15 10:35:00,204.45,204.51,203.79,203.82,105786.0,194.0432,194.1001,193.4168,193.4452,105786.0
2020-04-15 10:40:00,203.83,204.44,203.62,204.26,88204.0,193.4547,194.0337,193.2554,193.8628,88204.0
2020-04-15 10:45:00,204.29,205.38,204.26,205.19,148341.0,193.8913,194.9258,193.8628,194.7455,148341.0
2020-04-15 10:50:00,205.2,205.6,204.64,205.49,85809.0,194.755,195.1346,194.2235,195.0302,85809.0
2020-04-15 10:55:00,205.5,206.54,205.37,205.82,183005.0,195.0397,196.0268,194.9163,195.3434,183005.0
2020-04-15 11:00:00,205.82,206.25,205.64,205.77,97389.0,195.3434,195.7515,195.1726,195.296,97389.0
2020-04-15 11:05:00,205.77,205.79,205.33,205.73,84934.0,195.296,195.3149,194.8784,195.258,84934.0
2020-04-15 11:10:00,205.75,206.4,205.66,206.16,118317.0,195.277,195.8939,195.1916,195.6661,118317.0
2020-04-15 11:15:00,206.19,206.31,205.58,205.98,71562.0,195.6946,195.8085,195.1156,195.4953,71562.0
2020-04-15 11:20:00,206.0,206.0,205.36,205.43,98665.0,195.5143,195.5143,194.9068,194.9733,98665.0
2020-04-15 11:25:00,205.37,205.92,205.35,205.91,78793.0,194.9163,195.4383,194.8973,195.4288,78793.0
2020-04-15 11:30:00,205.91,206.12,205.57,205.58,61757.0,195.4288,195.6282,195.1061,195.1156,61757.0
2020-04-15 11:35:00,205.57,205.59,205.2,205.3,86577.0,195.1061,195.1251,194.755,194.8499,86577.0
2020-04-15 11:40:00,205.29,205.54,205.12,205.49,42972.0,194.8404,195.0777,194.6791,195.0302,42972.0
2020-04-15 11:45:00,205.48,205.79,205.22,205.29,49479.0,195.0207,195.3149,194.774,194.8404,49479.0
2020-04-15 11:50:00,205.31,205.74,205.3,205.62,44144.0,194.8594,195.2675,194.8499,195.1536,44144.0
2020-04-15 11:55:00,205.63,205.77,205.41,205.49,35994.0,195.1631,195.296,194.9543,195.0302,35994.0
2020-04-15 12:00:00,205.49,205.98,205.48,205.93,43430.0,195.0302,195.4953,195.0207,195.4478,43430.0
2020-04-15 12:05:00,205.92,206.09,205.76,205.77,55998.0,195.4383,195.5997,195.2865,195.296,55998.0
2020-04-15 12:10:00,205.8,205.85,205.57,205.66,49878.0,195.3244,195.3719,195.1061,195.1916,49878.0
2020-04-15 12:15:00,205.64,206.0,205.61,205.61,41268.0,195.1726,195.5143,195.1441,195.1441,41268.0
2020-04-15 12:20:00,205.7,205.95,205.61,205.86,39566.0,195.2295,195.4668,195.1441,195.3814,39566.0
2020-04-15 12:25:00,205.81,206.19,205.68,206.14,40895.0,195.3339,195.6946,195.2105,195.6471,40895.0
2020-04-15 12:30:00,206.16,206.4,206.0,206.33,61800.0,195.6661,195.8939,195.5143,195.8275,61800.0
2020-04-15 12:35:00,206.36,206.5,206.24,206.25,36194.0,195.8559,195.9888,195.742,195.7515,36194.0
2020-04-15 12:40:00,206.26,206.39,206.04,206.24,35524.0,195.761,195.8844,195.5522,195.742,35524.0
2020-04-15 12:45:00,206.23,206.26,205.89,206.08,34911.0,195.7326,195.761,195.4099,195.5902,34911.0
2020-04-15 12:50:00,206.09,206.37,206.09,206.12,39101.0,195.5997,195.8654,195.5997,195.6282,39101.0
2020-04-15 12:55:00,206.12,206.14,205.83,206.03,37691.0,195.6282,195.6471,195.3529,195.5427,37691.0
2020-04-15 13:00:00,206.05,206.32,205.95,206.09,66570.0,195.5617,195.818,195.4668,195.5997,66570.0
2020-04-15 13:05:00,206.03,206.35,205.98,206.28,38243.0,195.5427,195.8464,195.4953,195.78,38243.0
2020-04-15 13:10:00,206.27,206.96,206.27,206.86,107877.0,195.7705,196.4254,195.7705,196.3305,107877.0
2020-04-15 13:15:00,206.87,207.02,206.7,206.86,83729.0,196.34,196.4823,196.1786,196.3305,83729.0
2020-04-15 13:20:00,206.84,206.93,206.53,206.9,69596.0,196.3115,196.3969,196.0173,196.3684,69596.0
2020-04-15 13:25:00,206.89,206.98,206.52,206.77,72453.0,196.359,196.4444,196.0078,196.2451,72453.0
2020-04-15 13:30:00,206.78,207.1,206.59,207.04,56338.0,196.2546,196.5583,196.0742,196.5013,56338.0
2020-04-15 13:35:00,207.04,207.31,206.95,207.23,79680.0,196.5013,196.7576,196.4159,196.6817,79680.0
2020-04-15 13:40:00,207.22,207.57,207.1,207.46,74208.0,196.6722,197.0043,196.5583,196.8999,74208.0
2020-04-15 13:45:00,207.49,207.63,207.29,207.41,78510.0,196.9284,197.0613,196.7386,196.8525,78510.0
2020-04-15 13:50:00,207.43,207.53,207.1,207.18,138365.0,196.8715,196.9664,196.5583,196.6342,138365.0
2020-04-15 13:55:00,207.17,207.68,207.17,207.61,58012.0,196.6247,197.1087,196.6247,197.0423,58012.0
2020-04-15 14:00:00,207.63,207.96,207.51,207.88,75902.0,197.0613,197.3745,196.9474,197.2986,75902.0
2020-04-15 14:05:00,207.88,207.99,207.52,207.6,96491.0,197.2986,197.403,196.9569,197.0328,96491.0
2020-04-15 14:10:00,207.61,207.91,207.47,207.87,81561.0,197.0423,197.327,196.9094,197.2891,81561.0
2020-04-15 14:15:00,207.87,207.99,207.65,207.93,60562.0,197.2891,197.403,197.0803,197.346,60562.0
2020-04-15 14:20:00,207.94,208.39,207.83,208.09,168289.0,197.3555,197.7826,197.2511,197.4979,168289.0
2020-04-15 14:25:00,208.1,208.25,207.65,208.16,80190.0,197.5074,197.6497,197.0803,197.5643,80190.0
2020-04-15 14:30:00,208.15,208.24,207.76,207.92,89179.0,197.5548,197.6402,197.1847,197.3365,89179.0
2020-04-15 14:35:00,207.93,208.6,207.84,208.54,68438.0,197.346,197.9819,197.2606,197.925,68438.0
2020-04-15 14:40:00,208.53,208.6,208.13,208.25,100961.0,197.9155,197.9819,197.5358,197.6497,100961.0
2020-04-15 14:45:00,208.27,208.7,208.18,208.7,78156.0,197.6687,198.0768,197.5833,198.0768,78156.0
2020-04-15 14:50:00,208.69,208.69,208.23,208.53,104347.0,198.0673,198.0673,197.6307,197.9155,104347.0
2020-04-15 14:55:00,208.58,208.92,208.56,208.92,100874.0,197.9629,198.2856,197.944,198.2856,100874.0
2020-04-15 15:00:00,208.93,209.15,208.64,208.73,145895.0,198.2951,198.5039,198.0199,198.1053,145895.0
2020-04-15 15:05:00,208.73,208.78,208.18,208.53,90314.0,198.1053,198.1528,197.5833,197.9155,90314.0
2020-04-15 15:10:00,208.5,208.5,208.03,208.24,85398.0,197.887,197.887,197.4409,197.6402,85398.0
2020-04-15 15:15:00,208.25,208.55,208.15,208.53,60867.0,197.6497,197.9345,197.5548,197.9155,60867.0
2020-04-15 15:20:00,208.52,208.61,208.23,208.51,67477.0,197.906,197.9914,197.6307,197.8965,67477.0
2020-04-15 15:25:00,208.49,208.51,207.82,208.0,87025.0,197.8775,197.8965,197.2416,197.4125,87025.0
2020-04-15 15:30:00,207.98,208.12,207.71,207.91,107285.0,197.3935,197.5263,197.1372,197.327,107285.0
2020-04-15 15:35:00,207.98,208.53,207.9,208.39,94949.0,197.3935,197.9155,197.3175,197.7826,94949.0
2020-04-15 15:40:00,208.39,208.45,207.86,208.43,124749.0,197.7826,197.8396,197.2796,197.8206,124749.0
2020-04-15 15:45:00,208.41,208.85,208.4,208.46,164648.0,197.8016,198.2192,197.7921,197.849,164648.0
2020-04-15 15:50:00,208.44,208.44,207.8,208.12,231044.0,197.8301,197.8301,197.2226,197.5263,231044.0
2020-04-15 15:55:00,208.12,208.33,208.05,208.32,362830.0,197.5263,197.7257,197.4599,197.7162,362830.0
2020-04-16 09:30:00,210.72,211.85,210.2,210.28,950861.0,199.994,201.0665,199.5005,199.5764,950861.0
2020-04-16 09:35:00,210.27,210.35,209.52,210.08,281284.0,199.5669,199.6428,198.8551,199.3866,281284.0
2020-04-16 09:40:00,210.04,210.92,209.82,210.84,226860.0,199.3486,200.1838,199.1398,200.1079,226860.0
2020-04-16 09:45:00,210.85,211.49,210.8,210.99,239237.0,200.1174,200.7248,200.0699,200.2503,239237.0
2020-04-16 09:50:00,210.93,211.25,210.52,210.84,232434.0,200.1933,200.497,199.8042,200.1079,232434.0
2020-04-16 09:55:00,210.86,211.03,210.14,210.25,153396.0,200.1269,200.2882,199.4435,199.5479,153396.0
2020-04-16 10:00:00,210.22,210.37,209.61,209.72,205449.0,199.5195,199.6618,198.9405,199.0449,205449.0
2020-04-16 10:05:00,209.69,210.26,209.67,209.98,103826.0,199.0164,199.5574,198.9975,199.2917,103826.0
2020-04-16 10:10:00,209.98,210.0,209.2,209.25,152576.0,199.2917,199.3107,198.5514,198.5988,152576.0
2020-04-16 10:15:00,209.26,209.94,209.24,209.7,92467.0,198.6083,199.2537,198.5893,199.0259,92467.0
2020-04-16 10:20:00,209.69,210.79,209.64,210.56,174070.0,199.0164,200.0604,198.969,199.8421,174070.0
2020-04-16 10:25:00,210.56,210.63,210.15,210.31,107913.0,199.8421,199.9086,199.453,199.6049,107913.0
2020-04-16 10:30:00,210.31,210.44,209.82,210.05,94227.0,199.6049,199.7283,199.1398,199.3581,94227.0
2020-04-16 10:35:00,210.11,210.16,209.45,209.45,130512.0,199.4151,199.4625,198.7886,198.7886,130512.0
2020-04-16 10:40:00,209.44,210.54,209.12,210.41,196180.0,198.7792,199.8232,198.4754,199.6998,196180.0
2020-04-16 10:45:00,210.42,210.8,210.28,210.59,124578.0,199.7093,200.0699,199.5764,199.8706,124578.0
2020-04-16 10:50:00,210.6,210.6,209.98,210.47,107773.0,199.8801,199.8801,199.2917,199.7567,107773.0
2020-04-16 10:55:00,210.48,210.58,210.22,210.36,133114.0,199.7662,199.8611,199.5195,199.6523,133114.0
2020-04-16 11:00:00,210.4,210.46,210.0,210.31,111705.0,199.6903,199.7472,199.3107,199.6049,111705.0
2020-04-16 11:05:00,210.36,211.38,210.36,211.15,280910.0,199.6523,200.6204,199.6523,200.4021,280910.0
2020-04-16 11:10:00,211.15,211.5,211.05,211.08,167805.0,200.4021,200.7343,200.3072,200.3357,167805.0
2020-04-16 11:15:00,211.1,211.32,210.68,211.26,189263.0,200.3547,200.5635,199.956,200.5065,189263.0
2020-04-16 11:20:00,211.31,211.42,211.03,211.23,156080.0,200.554,200.6584,200.2882,200.478,156080.0
2020-04-16 11:25:00,211.24,211.73,211.21,211.56,231066.0,200.4875,200.9526,200.4591,200.7912,231066.0
2020-04-16 11:30:00,211.54,211.75,211.01,211.04,118879.0,200.7723,200.9716,200.2692,200.2977,118879.0
2020-04-16 11:35:00,211.02,211.4,210.95,211.39,122639.0,200.2787,200.6394,200.2123,200.6299,122639.0
2020-04-16 11:40:00,211.39,211.48,211.06,211.08,110867.0,200.6299,200.7153,200.3167,200.3357,110867.0
2020-04-16 11:45:00,211.1,211.26,210.46,210.63,98150.0,200.3547,200.5065,199.7472,199.9086,98150.0
2020-04-16 11:50:00,210.65,210.94,210.2,210.93,104504.0,199.9276,200.2028,199.5005,200.1933,104504.0
2020-04-16 11:55:00,210.92,211.07,210.44,210.89,112742.0,200.1838,200.3262,199.7283,200.1554,112742.0
2020-04-16 12:00:00,210.91,211.25,210.87,211.0,134617.0,200.1743,200.497,200.1364,200.2598,134617.0
2020-04-16 12:05:00,210.99,210.99,210.48,210.85,71031.0,200.2503,200.2503,199.7662,200.1174,71031.0
2020-04-16 12:10:00,210.87,211.1,210.7,210.78,130661.0,200.1364,200.3547,199.975,200.051,130661.0
2020-04-16 12:15:00,210.75,210.77,209.93,210.09,138582.0,200.0225,200.0415,199.2442,199.3961,138582.0
2020-04-16 12:20:00,210.13,210.98,209.81,210.96,183661.0,199.434,200.2408,199.1303,200.2218,183661.0
2020-04-16 12:25:00,210.96,211.55,210.39,211.34,250634.0,200.2218,200.7818,199.6808,200.5824,250634.0
2020-04-16 12:30:00,211.33,211.37,209.94,210.18,178252.0,200.573,200.6109,199.2537,199.4815,178252.0
2020-04-16 12:35:00,210.15,210.44,209.84,210.42,95703.0,199.453,199.7283,199.1588,199.7093,95703.0
2020-04-16 12:40:00,210.43,210.94,210.25,210.92,79230.0,199.7188,200.2028,199.5479,200.1838,79230.0
2020-04-16 12:45:00,210.93,211.1,210.64,210.88,66644.0,200.1933,200.3547,199.9181,200.1459,66644.0
2020-04-16 12:50:00,210.89,211.1,210.77,210.87,56416.0,200.1554,200.3547,200.0415,200.1364,56416.0
2020-04-16 12:55:00,210.86,211.35,210.44,211.14,90231.0,200.1269,200.5919,199.7283,200.3926,90231.0
2020-04-16 13:00:00,211.13,211.6,211.11,211.13,146630.0,200.3831,200.8292,200.3642,200.3831,146630.0
2020-04-16 13:05:00,211.13,211.35,210.86,210.87,82571.0,200.3831,200.5919,200.1269,200.1364,82571.0
2020-04-16 13:10:00,210.87,210.99,210.47,210.94,72403.0,200.1364,200.2503,199.7567,200.2028,72403.0
2020-04-16 13:15:00,210.91,211.09,210.51,210.92,53323.0,200.1743,200.3452,199.7947,200.1838,53323.0
2020-04-16 13:20:00,210.9,210.97,210.37,210.5,62847.0,200.1648,200.2313,199.6618,199.7852,62847.0
2020-04-16 13:25:00,210.52,210.61,210.19,210.5,45806.0,199.8042,199.8896,199.491,199.7852,45806.0
2020-04-16 13:30:00,210.52,210.82,210.5,210.8,51572.0,199.8042,200.0889,199.7852,200.0699,51572.0
2020-04-16 13:35:00,210.85,211.06,210.7,210.79,59955.0,200.1174,200.3167,199.975,200.0604,59955.0
2020-04-16 13:40:00,210.81,211.15,210.63,211.12,112401.0,200.0794,200.4021,199.9086,200.3736,112401.0
2020-04-16 13:45:00,211.13,211.56,211.08,211.42,123568.0,200.3831,200.7912,200.3357,200.6584,123568.0
2020-04-16 13:50:00,211.42,211.72,211.34,211.59,88517.0,200.6584,200.9431,200.5824,200.8197,88517.0
2020-04-16 13:55:00,211.59,211.84,211.34,211.75,94619.0,200.8197,201.057,200.5824,200.9716,94619.0
2020-04-16 14:00:00,211.76,211.79,211.08,211.53,72973.0,200.9811,201.0095,200.3357,200.7628,72973.0
2020-04-16 14:05:00,211.58,211.98,211.41,211.92,99930.0,200.8102,201.1899,200.6489,201.1329,99930.0
2020-04-16 14:10:00,211.93,211.96,211.6,211.91,119207.0,201.1424,201.1709,200.8292,201.1234,119207.0
2020-04-16 14:15:00,211.92,212.5,211.92,212.24,230293.0,201.1329,201.6834,201.1329,201.4366,230293.0
2020-04-16 14:20:00,212.23,212.27,211.85,211.88,101814.0,201.4271,201.4651,201.0665,201.095,101814.0
2020-04-16 14:25:00,211.88,212.43,211.74,212.36,76408.0,201.095,201.617,200.9621,201.5505,76408.0
2020-04-16 14:30:00,212.37,212.75,212.3,212.58,111565.0,201.56,201.9207,201.4936,201.7593,111565.0
2020-04-16 14:35:00,212.58,212.94,212.5,212.94,110177.0,201.7593,202.101,201.6834,202.101,110177.0
2020-04-16 14:40:00,212.95,213.25,212.65,212.9,184724.0,202.1105,202.3952,201.8258,202.063,184724.0
2020-04-16 14:45:00,212.91,213.08,212.51,212.54,105022.0,202.0725,202.2339,201.6929,201.7214,105022.0
2020-04-16 14:50:00,212.54,212.82,212.37,212.65,129526.0,201.7214,201.9871,201.56,201.8258,129526.0
2020-04-16 14:55:00,212.66,212.8,212.49,212.5,90771.0,201.8353,201.9681,201.6739,201.6834,90771.0
2020-04-16 15:00:00,212.5,212.6,211.85,212.19,101319.0,201.6834,201.7783,201.0665,201.3892,101319.0
2020-04-16 15:05:00,212.22,212.44,211.63,211.72,118178.0,201.4177,201.6265,200.8577,200.9431,118178.0
2020-04-16 15:10:00,211.68,212.0,211.47,211.91,104871.0,200.9051,201.2089,200.7058,201.1234,104871.0
2020-04-16 15:15:00,211.91,212.24,211.67,212.24,90228.0,201.1234,201.4366,200.8956,201.4366,90228.0
2020-04-16 15:20:00,212.24,212.57,212.12,212.41,116013.0,201.4366,201.7498,201.3227,201.598,116013.0
2020-04-16 15:25:00,212.41,212.44,212.04,212.3,142444.0,201.598,201.6265,201.2468,201.4936,142444.0
2020-04-16 15:30:00,212.31,212.95,212.2,212.83,144430.0,201.5031,202.1105,201.3987,201.9966,144430.0
2020-04-16 15:35:00,212.84,213.2,212.51,212.77,165526.0,202.0061,202.3478,201.6929,201.9397,165526.0
2020-04-16 15:40:00,212.76,213.2,212.7,212.87,175140.0,201.9302,202.3478,201.8732,202.0346,175140.0
2020-04-16 15:45:00,212.87,213.01,212.24,212.26,238459.0,202.0346,202.1674,201.4366,201.4556,238459.0
2020-04-16 15:50:00,212.2,213.2,212.0,213.04,371786.0,201.3987,202.3478,201.2089,202.1959,371786.0
2020-04-16 15:55:00,213.05,213.14,212.4,212.7,509152.0,202.2054,202.2908,201.5885,201.8732,509152.0
2020-04-17 09:30:00,214.83,214.98,212.06,212.16,781033.0,203.8948,204.0372,201.2658,201.3607,781033.0
2020-04-17 09:35:00,212.12,212.13,210.0,211.74,468457.0,201.3227,201.3322,199.3107,200.9621,468457.0
2020-04-17 09:40:00,211.71,212.16,210.9,212.16,193646.0,200.9336,201.3607,200.1648,201.3607,193646.0
2020-04-17 09:45:00,212.16,213.24,212.15,213.15,250981.0,201.3607,202.3857,201.3512,202.3003,250981.0
2020-04-17 09:50:00,213.14,213.48,212.79,213.17,200263.0,202.2908,202.6135,201.9586,202.3193,200263.0
2020-04-17 09:55:00,213.18,213.94,212.91,213.79,194491.0,202.3288,203.0501,202.0725,202.9077,194491.0
2020-04-17 10:00:00,213.78,214.06,213.48,213.85,168323.0,202.8982,203.164,202.6135,202.9647,168323.0
2020-04-17 10:05:00,213.87,214.6,213.86,214.39,202694.0,202.9837,203.6765,202.9742,203.4772,202694.0
2020-04-17 10:10:00,214.33,214.54,213.73,213.76,172521.0,203.4202,203.6196,202.8508,202.8793,172521.0
2020-04-17 10:15:00,213.8,213.93,212.84,213.13,199685.0,202.9172,203.0406,202.0061,202.2813,199685.0
2020-04-17 10:20:00,213.1,213.4,212.63,212.83,102622.0,202.2529,202.5376,201.8068,201.9966,102622.0
2020-04-17 10:25:00,212.82,213.03,212.56,212.77,105862.0,201.9871,202.1864,201.7403,201.9397,105862.0
2020-04-17 10:30:00,212.77,213.04,212.17,212.17,101053.0,201.9397,202.1959,201.3702,201.3702,101053.0
2020-04-17 10:35:00,212.18,212.18,211.65,211.92,121171.0,201.3797,201.3797,200.8767,201.1329,121171.0
2020-04-17 10:40:00,211.93,212.16,211.42,211.51,103979.0,201.1424,201.3607,200.6584,200.7438,103979.0
2020-04-17 10:45:00,211.54,211.59,211.21,211.25,82498.0,200.7723,200.8197,200.4591,200.497,82498.0
2020-04-17 10:50:00,211.24,211.4,210.76,210.92,176468.0,200.4875,200.6394,200.032,200.1838,176468.0
2020-04-17 10:55:00,210.9,211.24,210.62,210.8,212409.0,200.1648,200.4875,199.8991,200.0699,212409.0
2020-04-17 11:00:00,210.82,211.18,210.73,210.93,118117.0,200.0889,200.4306,200.0035,200.1933,118117.0
2020-04-17 11:05:00,210.93,211.35,210.76,211.21,84316.0,200.1933,200.5919,200.032,200.4591,84316.0
2020-04-17 11:10:00,211.2,211.3,210.37,210.46,110569.0,200.4496,200.5445,199.6618,199.7472,110569.0
2020-04-17 11:15:00,210.47,210.74,210.23,210.46,108158.0,199.7567,200.013,199.5289,199.7472,108158.0
2020-04-17 11:20:00,210.47,210.5,209.89,209.95,151559.0,199.7567,199.7852,199.2063,199.2632,151559.0
2020-04-17 11:25:00,209.95,210.01,209.5,209.64,113269.0,199.2632,199.3201,198.8361,198.969,113269.0
2020-04-17 11:30:00,209.72,209.8,208.85,209.49,196446.0,199.0449,199.1208,198.2192,198.8266,196446.0
2020-04-17 11:35:00,209.48,209.76,209.23,209.58,118795.0,198.8171,199.0829,198.5798,198.912,118795.0
2020-04-17 11:40:00,209.58,210.01,209.43,209.79,91724.0,198.912,199.3201,198.7697,199.1113,91724.0
2020-04-17 11:45:00,209.84,210.05,209.59,210.05,86510.0,199.1588,199.3581,198.9215,199.3581,86510.0
2020-04-17 11:50:00,210.02,210.2,209.64,209.96,77138.0,199.3296,199.5005,198.969,199.2727,77138.0
2020-04-17 11:55:00,209.95,210.2,209.7,209.87,56827.0,199.2632,199.5005,199.0259,199.1873,56827.0
2020-04-17 12:00:00,209.84,210.04,209.48,209.93,64755.0,199.1588,199.3486,198.8171,199.2442,64755.0
2020-04-17 12:05:00,209.94,210.15,209.86,209.96,78395.0,199.2537,199.453,199.1778,199.2727,78395.0
2020-04-17 12:10:00,209.97,210.2,209.86,210.09,47384.0,199.2822,199.5005,199.1778,199.3961,47384.0
2020-04-17 12:15:00,210.08,210.46,210.06,210.4,108855.0,199.3866,199.7472,199.3676,199.6903,108855.0
2020-04-17 12:20:00,210.41,210.74,210.31,210.48,66964.0,199.6998,200.013,199.6049,199.7662,66964.0
2020-04-17 12:25:00,210.45,210.7,210.4,210.43,88584.0,199.7377,199.975,199.6903,199.7188,88584.0
2020-04-17 12:30:00,210.45,210.53,210.09,210.26,99733.0,199.7377,199.8137,199.3961,199.5574,99733.0
2020-04-17 12:35:00,210.26,210.27,209.95,210.02,92823.0,199.5574,199.5669,199.2632,199.3296,92823.0
2020-04-17 12:40:00,210.01,210.57,209.89,210.05,98769.0,199.3201,199.8516,199.2063,199.3581,98769.0
2020-04-17 12:45:00,210.1,210.13,209.76,209.99,47763.0,199.4056,199.434,199.0829,199.3012,47763.0
2020-04-17 12:50:00,209.99,210.42,209.98,210.15,87779.0,199.3012,199.7093,199.2917,199.453,87779.0
2020-04-17 12:55:00,210.14,210.55,210.05,210.41,85039.0,199.4435,199.8327,199.3581,199.6998,85039.0
2020-04-17 13:00:00,210.39,210.57,210.12,210.2,66452.0,199.6808,199.8516,199.4245,199.5005,66452.0
2020-04-17 13:05:00,210.2,210.2,209.97,210.07,35908.0,199.5005,199.5005,199.2822,199.3771,35908.0
2020-04-17 13:10:00,210.08,210.29,210.08,210.19,27694.0,199.3866,199.5859,199.3866,199.491,27694.0
2020-04-17 13:15:00,210.22,210.44,210.22,210.33,32820.0,199.5195,199.7283,199.5195,199.6239,32820.0
2020-04-17 13:20:00,210.34,210.39,210.0,210.38,39962.0,199.6333,199.6808,199.3107,199.6713,39962.0
2020-04-17 13:25:00,210.37,210.46,210.08,210.08,41338.0,199.6618,199.7472,199.3866,199.3866,41338.0
2020-04-17 13:30:00,210.08,210.19,210.05,210.09,33096.0,199.3866,199.491,199.3581,199.3961,33096.0
2020-04-17 13:35:00,210.11,210.14,209.9,210.0,49220.0,199.4151,199.4435,199.2157,199.3107,49220.0
2020-04-17 13:40:00,210.01,210.03,209.78,209.89,52171.0,199.3201,199.3391,199.1019,199.2063,52171.0
2020-04-17 13:45:00,209.89,209.9,209.53,209.59,57096.0,199.2063,199.2157,198.8646,198.9215,57096.0
2020-04-17 13:50:00,209.61,209.91,209.6,209.77,45253.0,198.9405,199.2252,198.931,199.0924,45253.0
2020-04-17 13:55:00,209.75,209.84,209.58,209.83,47730.0,199.0734,199.1588,198.912,199.1493,47730.0
2020-04-17 14:00:00,209.83,209.91,209.64,209.65,43359.0,199.1493,199.2252,198.969,198.9785,43359.0
2020-04-17 14:05:00,209.64,209.67,209.34,209.37,105557.0,198.969,198.9975,198.6842,198.7127,105557.0
2020-04-17 14:10:00,209.36,209.43,209.16,209.3,56476.0,198.7032,198.7697,198.5134,198.6463,56476.0
2020-04-17 14:15:00,209.3,209.62,209.29,209.55,47717.0,198.6463,198.95,198.6368,198.8836,47717.0
2020-04-17 14:20:00,209.54,209.81,209.5,209.64,60204.0,198.8741,199.1303,198.8361,198.969,60204.0
2020-04-17 14:25:00,209.64,210.21,209.61,210.0,137398.0,198.969,199.51,198.9405,199.3107,137398.0
2020-04-17 14:30:00,209.97,209.98,209.6,209.65,50386.0,199.2822,199.2917,198.931,198.9785,50386.0
2020-04-17 14:35:00,209.63,209.63,209.26,209.41,63619.0,198.9595,198.9595,198.6083,198.7507,63619.0
2020-04-17 14:40:00,209.38,209.65,209.25,209.47,77953.0,198.7222,198.9785,198.5988,198.8076,77953.0
2020-04-17 14:45:00,209.46,209.67,209.28,209.65,47924.0,198.7981,198.9975,198.6273,198.9785,47924.0
2020-04-17 14:50:00,209.67,209.85,209.5,209.54,70365.0,198.9975,199.1683,198.8361,198.8741,70365.0
2020-04-17 14:55:00,209.55,209.91,209.45,209.87,55585.0,198.8836,199.2252,198.7886,199.1873,55585.0
2020-04-17 15:00:00,209.86,210.0,209.57,209.65,71065.0,199.1778,199.3107,198.9025,198.9785,71065.0
2020-04-17 15:05:00,209.62,209.68,209.4,209.42,69845.0,198.95,199.0069,198.7412,198.7602,69845.0
2020-04-17 15:10:00,209.42,209.58,209.41,209.46,72425.0,198.7602,198.912,198.7507,198.7981,72425.0
2020-04-17 15:15:00,209.47,209.7,209.44,209.69,59441.0,198.8076,199.0259,198.7792,199.0164,59441.0
2020-04-17 15:20:00,209.67,209.8,209.53,209.61,68518.0,198.9975,199.1208,198.8646,198.9405,68518.0
2020-04-17 15:25:00,209.61,210.0,209.61,209.93,80346.0,198.9405,199.3107,198.9405,199.2442,80346.0
2020-04-17 15:30:00,209.93,210.35,209.87,209.91,148401.0,199.2442,199.6428,199.1873,199.2252,148401.0
2020-04-17 15:35:00,209.93,210.0,209.52,209.73,288063.0,199.2442,199.3107,198.8551,199.0544,288063.0
2020-04-17 15:40:00,209.73,209.81,209.23,209.31,181289.0,199.0544,199.1303,198.5798,198.6558,181289.0
2020-04-17 15:45:00,209.31,209.55,209.14,209.47,268369.0,198.6558,198.8836,198.4944,198.8076,268369.0
2020-04-17 15:50:00,209.49,210.05,209.47,210.03,332219.0,198.8266,199.3581,198.8076,199.3391,332219.0
2020-04-17 15:55:00,210.03,210.2,209.12,209.54,510575.0,199.3391,199.5005,198.4754,198.8741,510575.0
2020-04-20 09:30:00,209.87,211.4,209.36,211.11,954999.0,199.1873,200.6394,198.7032,200.3642,954999.0
2020-04-20 09:35:00,211.09,212.67,210.97,212.14,393866.0,200.3452,201.8447,200.2313,201.3417,393866.0
2020-04-20 09:40:00,212.13,212.43,211.64,211.7,268768.0,201.3322,201.617,200.8672,200.9241,268768.0
2020-04-20 09:45:00,211.71,212.83,211.58,212.19,336767.0,200.9336,201.9966,200.8102,201.3892,336767.0
2020-04-20 09:50:00,212.21,212.88,212.18,212.82,263866.0,201.4082,202.0441,201.3797,201.9871,263866.0
2020-04-20 09:55:00,212.83,213.29,212.54,213.14,290927.0,201.9966,202.4332,201.7214,202.2908,290927.0
2020-04-20 10:00:00,213.15,213.72,212.93,213.56,262831.0,202.3003,202.8413,202.0915,202.6894,262831.0
2020-04-20 10:05:00,213.53,213.81,213.07,213.68,211103.0,202.661,202.9267,202.2244,202.8033,211103.0
2020-04-20 10:10:00,213.62,214.58,213.59,214.46,293689.0,202.7464,203.6575,202.7179,203.5436,293689.0
2020-04-20 10:15:00,214.45,214.51,213.94,214.42,195781.0,203.5341,203.5911,203.0501,203.5057,195781.0
2020-04-20 10:20:00,214.44,214.72,213.95,214.57,229293.0,203.5247,203.7904,203.0596,203.648,229293.0
2020-04-20 10:25:00,214.56,215.08,214.5,214.98,346146.0,203.6385,204.1321,203.5816,204.0372,346146.0
2020-04-20 10:30:00,214.96,215.1,214.65,214.98,222678.0,204.0182,204.1511,203.724,204.0372,222678.0
2020-04-20 10:35:00,214.97,215.23,214.79,214.87,226270.0,204.0277,204.2744,203.8568,203.9328,226270.0
2020-04-20 10:40:00,214.89,215.2,214.64,214.94,175610.0,203.9517,204.246,203.7145,203.9992,175610.0
2020-04-20 10:45:00,214.96,215.56,214.8,215.09,229213.0,204.0182,204.5876,203.8663,204.1416,229213.0
2020-04-20 10:50:00,215.11,215.3,214.9,215.1,131111.0,204.1605,204.3409,203.9612,204.1511,131111.0
2020-04-20 10:55:00,215.1,215.46,215.02,215.28,146127.0,204.1511,204.4927,204.0751,204.3219,146127.0
2020-04-20 11:00:00,215.26,215.52,214.88,214.98,182181.0,204.3029,204.5497,203.9423,204.0372,182181.0
2020-04-20 11:05:00,214.98,215.4,214.94,215.07,120610.0,204.0372,204.4358,203.9992,204.1226,120610.0
2020-04-20 11:10:00,215.07,215.21,214.84,214.89,158751.0,204.1226,204.2555,203.9043,203.9517,158751.0
2020-04-20 11:15:00,214.88,215.15,214.73,215.07,146598.0,203.9423,204.1985,203.7999,204.1226,146598.0
2020-04-20 11:20:00,215.05,215.5,214.91,215.06,126232.0,204.1036,204.5307,203.9707,204.1131,126232.0
2020-04-20 11:25:00,215.09,215.2,214.82,215.02,101609.0,204.1416,204.246,203.8853,204.0751,101609.0
2020-04-20 11:30:00,215.0,215.3,214.83,215.3,160691.0,204.0561,204.3409,203.8948,204.3409,160691.0
2020-04-20 11:35:00,215.32,215.59,215.08,215.55,129571.0,204.3599,204.6161,204.1321,204.5781,129571.0
2020-04-20 11:40:00,215.54,215.59,215.23,215.42,105543.0,204.5687,204.6161,204.2744,204.4548,105543.0
2020-04-20 11:45:00,215.41,215.47,215.11,215.23,91648.0,204.4453,204.5022,204.1605,204.2744,91648.0
2020-04-20 11:50:00,215.21,215.21,214.93,215.02,81296.0,204.2555,204.2555,203.9897,204.0751,81296.0
2020-04-20 11:55:00,215.04,215.55,215.04,215.4,99935.0,204.0941,204.5781,204.0941,204.4358,99935.0
2020-04-20 12:00:00,215.42,215.45,215.06,215.25,105155.0,204.4548,204.4832,204.1131,204.2934,105155.0
2020-04-20 12:05:00,215.25,215.44,215.14,215.25,131630.0,204.2934,204.4737,204.189,204.2934,131630.0
2020-04-20 12:10:00,215.24,215.28,214.92,214.92,143320.0,204.2839,204.3219,203.9802,203.9802,143320.0
2020-04-20 12:15:00,214.94,215.41,214.86,215.23,244017.0,203.9992,204.4453,203.9233,204.2744,244017.0
2020-04-20 12:20:00,215.26,215.66,215.12,215.59,185333.0,204.3029,204.6826,204.17,204.6161,185333.0
2020-04-20 12:25:00,215.6,215.86,215.46,215.73,150238.0,204.6256,204.8724,204.4927,204.749,150238.0
2020-04-20 12:30:00,215.74,215.85,215.47,215.8,210359.0,204.7585,204.8629,204.5022,204.8154,210359.0
2020-04-20 12:35:00,215.81,215.94,215.67,215.67,181809.0,204.8249,204.9483,204.692,204.692,181809.0
2020-04-20 12:40:00,215.67,216.1,215.67,215.9,158863.0,204.692,205.1002,204.692,204.9103,158863.0
2020-04-20 12:45:00,215.92,216.0,215.75,215.87,174835.0,204.9293,205.0052,204.768,204.8819,174835.0
2020-04-20 12:50:00,215.87,215.88,215.57,215.61,125667.0,204.8819,204.8914,204.5971,204.6351,125667.0
2020-04-20 12:55:00,215.63,215.82,215.57,215.7,170993.0,204.6541,204.8344,204.5971,204.7205,170993.0
2020-04-20 13:00:00,215.71,215.76,215.29,215.38,281420.0,204.73,204.7775,204.3314,204.4168,281420.0
2020-04-20 13:05:00,215.39,215.49,214.54,215.04,314757.0,204.4263,204.5212,203.6196,204.0941,314757.0
2020-04-20 13:10:00,215.04,215.34,214.92,214.98,139882.0,204.0941,204.3788,203.9802,204.0372,139882.0
2020-04-20 13:15:00,214.96,215.3,214.9,215.03,158854.0,204.0182,204.3409,203.9612,204.0846,158854.0
2020-04-20 13:20:00,215.04,215.2,214.83,215.01,208580.0,204.0941,204.246,203.8948,204.0656,208580.0
2020-04-20 13:25:00,215.01,215.16,214.78,214.8,218109.0,204.0656,204.208,203.8473,203.8663,218109.0
2020-04-20 13:30:00,214.8,215.02,214.72,214.96,192011.0,203.8663,204.0751,203.7904,204.0182,192011.0
2020-04-20 13:35:00,214.97,215.11,214.83,215.07,193717.0,204.0277,204.1605,203.8948,204.1226,193717.0
2020-04-20 13:40:00,215.07,215.73,215.04,215.7,137825.0,204.1226,204.749,204.0941,204.7205,137825.0
2020-04-20 13:45:00,215.69,215.89,215.33,215.4,99509.0,204.711,204.9008,204.3693,204.4358,99509.0
2020-04-20 13:50:00,215.43,215.8,215.4,215.65,137605.0,204.4643,204.8154,204.4358,204.6731,137605.0
2020-04-20 13:55:00,215.64,215.75,215.5,215.68,83243.0,204.6636,204.768,204.5307,204.7015,83243.0
2020-04-20 14:00:00,215.68,215.85,215.47,215.61,103160.0,204.7015,204.8629,204.5022,204.6351,103160.0
2020-04-20 14:05:00,215.64,215.71,215.41,215.53,67190.0,204.6636,204.73,204.4453,204.5592,67190.0
2020-04-20 14:10:00,215.58,215.59,214.91,214.99,124963.0,204.6066,204.6161,203.9707,204.0467,124963.0
2020-04-20 14:15:00,214.99,215.06,214.47,214.56,201258.0,204.0467,204.1131,203.5531,203.6385,201258.0
2020-04-20 14:20:00,214.56,214.61,214.0,214.05,178104.0,203.6385,203.686,203.107,203.1545,178104.0
2020-04-20 14:25:00,214.04,214.09,213.26,213.29,213973.0,203.145,203.1925,202.4047,202.4332,213973.0
2020-04-20 14:30:00,213.3,214.13,213.21,213.86,205594.0,202.4427,203.2304,202.3573,202.9742,205594.0
2020-04-20 14:35:00,213.86,214.16,213.74,214.01,120655.0,202.9742,203.2589,202.8603,203.1165,120655.0
2020-04-20 14:40:00,214.06,214.15,213.85,214.13,126846.0,203.164,203.2494,202.9647,203.2304,126846.0
2020-04-20 14:45:00,214.15,214.29,213.78,214.0,134627.0,203.2494,203.3823,202.8982,203.107,134627.0
2020-04-20 14:50:00,213.99,214.0,213.14,213.18,128256.0,203.0976,203.107,202.2908,202.3288,128256.0
2020-04-20 14:55:00,213.19,213.19,212.75,212.88,174595.0,202.3383,202.3383,201.9207,202.0441,174595.0
2020-04-20 15:00:00,212.89,213.32,212.89,213.21,190771.0,202.0535,202.4617,202.0535,202.3573,190771.0
2020-04-20 15:05:00,213.21,213.46,212.86,213.3,243168.0,202.3573,202.5945,202.0251,202.4427,243168.0
2020-04-20 15:10:00,213.3,213.4,212.75,212.98,318576.0,202.4427,202.5376,201.9207,202.139,318576.0
2020-04-20 15:15:00,212.98,213.19,212.54,212.93,287484.0,202.139,202.3383,201.7214,202.0915,287484.0
2020-04-20 15:20:00,212.94,213.33,212.85,213.22,296177.0,202.101,202.4712,202.0156,202.3668,296177.0
2020-04-20 15:25:00,213.18,213.39,212.58,213.35,233305.0,202.3288,202.5281,201.7593,202.4901,233305.0
2020-04-20 15:30:00,213.37,213.8,213.28,213.68,133131.0,202.5091,202.9172,202.4237,202.8033,133131.0
2020-04-20 15:35:00,213.68,213.68,212.62,212.64,163868.0,202.8033,202.8033,201.7973,201.8163,163868.0
2020-04-20 15:40:00,212.63,212.74,212.13,212.38,217420.0,201.8068,201.9112,201.3322,201.5695,217420.0
2020-04-20 15:45:00,212.37,212.89,212.29,212.66,265963.0,201.56,202.0535,201.4841,201.8353,265963.0
2020-04-20 15:50:00,212.67,212.72,211.91,212.13,345736.0,201.8447,201.8922,201.1234,201.3322,345736.0
2020-04-20 15:55:00,212.13,212.71,211.64,212.23,399308.0,201.3322,201.8827,200.8672,201.4271,399308.0
2020-04-21 09:30:00,209.9,212.13,209.69,210.84,665797.0,199.2157,201.3322,199.0164,200.1079,665797.0
2020-04-21 09:35:00,210.88,211.81,210.34,210.34,188784.0,200.1459,201.0285,199.6333,199.6333,188784.0
2020-04-21 09:40:00,210.33,210.87,210.07,210.2,255263.0,199.6239,200.1364,199.3771,199.5005,255263.0
2020-04-21 09:45:00,210.22,210.99,209.59,209.91,266782.0,199.5195,200.2503,198.9215,199.2252,266782.0
2020-04-21 09:50:00,209.93,210.29,209.35,209.94,184655.0,199.2442,199.5859,198.6937,199.2537,184655.0
2020-04-21 09:55:00,209.94,210.65,209.68,210.24,133632.0,199.2537,199.9276,199.0069,199.5384,133632.0
2020-04-21 10:00:00,210.24,210.31,209.64,210.05,148289.0,199.5384,199.6049,198.969,199.3581,148289.0
2020-04-21 10:05:00,210.0,210.05,209.04,209.24,123973.0,199.3107,199.3581,198.3995,198.5893,123973.0
2020-04-21 10:10:00,209.21,209.68,208.83,208.94,183268.0,198.5609,199.0069,198.2002,198.3046,183268.0
2020-04-21 10:15:00,208.93,209.29,208.44,208.59,176634.0,198.2951,198.6368,197.8301,197.9724,176634.0
2020-04-21 10:20:00,208.64,209.63,208.51,209.63,130234.0,198.0199,198.9595,197.8965,198.9595,130234.0
2020-04-21 10:25:00,209.6,209.67,208.77,209.09,82563.0,198.931,198.9975,198.1433,198.447,82563.0
2020-04-21 10:30:00,209.11,209.17,208.57,208.8,143050.0,198.466,198.5229,197.9534,198.1717,143050.0
2020-04-21 10:35:00,208.8,209.15,208.67,208.8,128678.0,198.1717,198.5039,198.0484,198.1717,128678.0
2020-04-21 10:40:00,208.84,209.1,208.63,208.87,99792.0,198.2097,198.4565,198.0104,198.2382,99792.0
2020-04-21 10:45:00,208.84,209.1,207.89,207.95,199224.0,198.2097,198.4565,197.3081,197.365,199224.0
2020-04-21 10:50:00,207.93,207.99,207.31,207.69,160024.0,197.346,197.403,196.7576,197.1182,160024.0
2020-04-21 10:55:00,207.68,207.9,206.8,207.29,165864.0,197.1087,197.3175,196.2735,196.7386,165864.0
2020-04-21 11:00:00,207.24,207.9,206.94,207.05,115519.0,196.6911,197.3175,196.4064,196.5108,115519.0
2020-04-21 11:05:00,207.05,207.4,206.89,206.98,145494.0,196.5108,196.843,196.359,196.4444,145494.0
2020-04-21 11:10:00,206.97,207.0,206.49,206.5,138149.0,196.4349,196.4634,195.9793,195.9888,138149.0
2020-04-21 11:15:00,206.52,206.57,205.33,205.94,245067.0,196.0078,196.0552,194.8784,195.4573,245067.0
2020-04-21 11:20:00,205.96,206.37,205.71,206.01,150768.0,195.4763,195.8654,195.239,195.5238,150768.0
2020-04-21 11:25:00,206.02,206.61,206.01,206.43,118923.0,195.5332,196.0932,195.5238,195.9224,118923.0
2020-04-21 11:30:00,206.44,207.46,206.33,207.0,145790.0,195.9319,196.8999,195.8275,196.4634,145790.0
2020-04-21 11:35:00,207.01,207.05,206.17,206.78,79117.0,196.4728,196.5108,195.6756,196.2546,79117.0
2020-04-21 11:40:00,206.82,207.05,206.47,206.51,94514.0,196.2925,196.5108,195.9603,195.9983,94514.0
2020-04-21 11:45:00,206.5,207.14,206.47,207.09,95979.0,195.9888,196.5962,195.9603,196.5488,95979.0
2020-04-21 11:50:00,207.06,207.18,206.7,206.92,75035.0,196.5203,196.6342,196.1786,196.3874,75035.0
2020-04-21 11:55:00,206.89,207.25,206.71,206.96,97466.0,196.359,196.7006,196.1881,196.4254,97466.0
2020-04-21 12:00:00,206.96,207.05,206.47,206.71,79235.0,196.4254,196.5108,195.9603,196.1881,79235.0
2020-04-21 12:05:00,206.72,206.92,206.67,206.69,68931.0,196.1976,196.3874,196.1502,196.1691,68931.0
2020-04-21 12:10:00,206.68,206.78,206.3,206.35,97232.0,196.1596,196.2546,195.799,195.8464,97232.0
2020-04-21 12:15:00,206.36,206.4,206.07,206.22,63423.0,195.8559,195.8939,195.5807,195.7231,63423.0
2020-04-21 12:20:00,206.2,206.29,205.95,205.98,88158.0,195.7041,195.7895,195.4668,195.4953,88158.0
2020-04-21 12:25:00,205.98,206.42,205.9,205.91,84560.0,195.4953,195.9129,195.4194,195.4288,84560.0
2020-04-21 12:30:00,205.9,206.1,205.64,206.09,78062.0,195.4194,195.6092,195.1726,195.5997,78062.0
2020-04-21 12:35:00,206.09,206.11,205.5,205.52,86463.0,195.5997,195.6187,195.0397,195.0587,86463.0
2020-04-21 12:40:00,205.53,205.58,205.03,205.36,171542.0,195.0682,195.1156,194.5936,194.9068,171542.0
2020-04-21 12:45:00,205.34,205.73,205.26,205.73,97392.0,194.8879,195.258,194.8119,195.258,97392.0
2020-04-21 12:50:00,205.75,206.48,205.71,206.43,70846.0,195.277,195.9698,195.239,195.9224,70846.0
2020-04-21 12:55:00,206.46,206.62,206.27,206.49,73361.0,195.9508,196.1027,195.7705,195.9793,73361.0
2020-04-21 13:00:00,206.48,206.65,206.31,206.48,104980.0,195.9698,196.1312,195.8085,195.9698,104980.0
2020-04-21 13:05:00,206.46,206.86,206.36,206.76,118471.0,195.9508,196.3305,195.8559,196.2356,118471.0
2020-04-21 13:10:00,206.71,206.99,206.63,206.63,75796.0,196.1881,196.4539,196.1122,196.1122,75796.0
2020-04-21 13:15:00,206.65,206.86,206.51,206.68,64917.0,196.1312,196.3305,195.9983,196.1596,64917.0
2020-04-21 13:20:00,206.7,206.94,206.58,206.65,85327.0,196.1786,196.4064,196.0647,196.1312,85327.0
2020-04-21 13:25:00,206.62,207.17,206.6,207.17,49323.0,196.1027,196.6247,196.0837,196.6247,49323.0
2020-04-21 13:30:00,207.09,207.26,207.01,207.24,33965.0,196.5488,196.7101,196.4728,196.6911,33965.0
2020-04-21 13:35:00,207.19,207.63,207.16,207.47,70162.0,196.6437,197.0613,196.6152,196.9094,70162.0
2020-04-21 13:40:00,207.49,207.49,207.13,207.3,85405.0,196.9284,196.9284,196.5867,196.7481,85405.0
2020-04-21 13:45:00,207.28,207.33,206.9,206.95,82730.0,196.7291,196.7766,196.3684,196.4159,82730.0
2020-04-21 13:50:00,206.96,207.6,206.96,207.55,95367.0,196.4254,197.0328,196.4254,196.9854,95367.0
2020-04-21 13:55:00,207.57,207.68,207.36,207.44,69532.0,197.0043,197.1087,196.805,196.881,69532.0
2020-04-21 14:00:00,207.45,207.7,207.02,207.69,77104.0,196.8905,197.1277,196.4823,197.1182,77104.0
2020-04-21 14:05:00,207.66,208.21,207.55,208.0,112792.0,197.0898,197.6118,196.9854,197.4125,112792.0
2020-04-21 14:10:00,207.98,208.01,207.62,207.79,87728.0,197.3935,197.4219,197.0518,197.2131,87728.0
2020-04-21 14:15:00,207.81,207.95,207.21,207.27,79330.0,197.2321,197.365,196.6627,196.7196,79330.0
2020-04-21 14:20:00,207.27,207.93,207.14,207.75,116712.0,196.7196,197.346,196.5962,197.1752,116712.0
2020-04-21 14:25:00,207.75,207.98,207.56,207.91,94154.0,197.1752,197.3935,196.9949,197.327,94154.0
2020-04-21 14:30:00,207.92,208.35,207.92,208.35,65815.0,197.3365,197.7446,197.3365,197.7446,65815.0
2020-04-21 14:35:00,208.35,208.66,207.85,208.08,120598.0,197.7446,198.0389,197.2701,197.4884,120598.0
2020-04-21 14:40:00,208.07,208.11,207.3,207.39,107627.0,197.4789,197.5169,196.7481,196.8335,107627.0
2020-04-21 14:45:00,207.4,207.53,206.87,206.94,77342.0,196.843,196.9664,196.34,196.4064,77342.0
2020-04-21 14:50:00,206.95,207.69,206.87,207.55,82526.0,196.4159,197.1182,196.34,196.9854,82526.0
2020-04-21 14:55:00,207.55,207.59,206.8,207.0,57088.0,196.9854,197.0233,196.2735,196.4634,57088.0
2020-04-21 15:00:00,207.08,207.15,206.84,206.96,89424.0,196.5393,196.6057,196.3115,196.4254,89424.0
2020-04-21 15:05:00,206.96,206.96,206.2,206.28,131248.0,196.4254,196.4254,195.7041,195.78,131248.0
2020-04-21 15:10:00,206.29,206.5,206.06,206.5,107012.0,195.7895,195.9888,195.5712,195.9888,107012.0
2020-04-21 15:15:00,206.5,206.69,206.26,206.31,110276.0,195.9888,196.1691,195.761,195.8085,110276.0
2020-04-21 15:20:00,206.3,207.2,206.29,207.11,159938.0,195.799,196.6532,195.7895,196.5678,159938.0
2020-04-21 15:25:00,207.11,207.75,207.08,207.6,107163.0,196.5678,197.1752,196.5393,197.0328,107163.0
2020-04-21 15:30:00,207.6,207.8,207.01,207.14,101212.0,197.0328,197.2226,196.4728,196.5962,101212.0
2020-04-21 15:35:00,207.11,208.33,207.09,208.3,146058.0,196.5678,197.7257,196.5488,197.6972,146058.0
2020-04-21 15:40:00,208.32,208.54,207.76,207.81,239009.0,197.7162,197.925,197.1847,197.2321,239009.0
2020-04-21 15:45:00,207.8,207.8,207.11,207.14,296647.0,197.2226,197.2226,196.5678,196.5962,296647.0
2020-04-21 15:50:00,207.4,207.49,206.62,206.63,447157.0,196.843,196.9284,196.1027,196.1122,447157.0
2020-04-21 15:55:00,206.63,207.95,206.63,207.19,427766.0,196.1122,197.365,196.1122,196.6437,427766.0
2020-04-22 09:30:00,212.0,212.0,210.7,210.95,593909.0,201.2089,201.2089,199.975,200.2123,593909.0
2020-04-22 09:35:00,210.93,211.57,210.06,210.47,230117.0,200.1933,200.8007,199.3676,199.7567,230117.0
2020-04-22 09:40:00,210.42,210.98,210.29,210.5,164352.0,199.7093,200.2408,199.5859,199.7852,164352.0
2020-04-22 09:45:00,210.52,210.82,209.21,209.76,183189.0,199.8042,200.0889,198.5609,199.0829,183189.0
2020-04-22 09:50:00,209.77,210.27,209.5,210.0,129423.0,199.0924,199.5669,198.8361,199.3107,129423.0
2020-04-22 09:55:00,209.97,210.33,209.65,210.33,127899.0,199.2822,199.6239,198.9785,199.6239,127899.0
2020-04-22 10:00:00,210.28,210.55,209.84,209.94,133483.0,199.5764,199.8327,199.1588,199.2537,133483.0
2020-04-22 10:05:00,209.91,210.2,209.79,210.09,101187.0,199.2252,199.5005,199.1113,199.3961,101187.0
2020-04-22 10:10:00,210.08,210.56,209.76,209.8,151057.0,199.3866,199.8421,199.0829,199.1208,151057.0
2020-04-22 10:15:00,209.9,210.64,209.72,210.58,90650.0,199.2157,199.9181,199.0449,199.8611,90650.0
2020-04-22 10:20:00,210.6,210.99,210.41,210.81,135117.0,199.8801,200.2503,199.6998,200.0794,135117.0
2020-04-22 10:25:00,210.79,210.99,210.27,210.45,102841.0,200.0604,200.2503,199.5669,199.7377,102841.0
2020-04-22 10:30:00,210.46,211.21,210.46,211.03,84135.0,199.7472,200.4591,199.7472,200.2882,84135.0
2020-04-22 10:35:00,211.05,211.13,210.62,210.8,79518.0,200.3072,200.3831,199.8991,200.0699,79518.0
2020-04-22 10:40:00,210.78,211.36,210.78,211.11,65747.0,200.051,200.6014,200.051,200.3642,65747.0
2020-04-22 10:45:00,211.11,211.19,210.53,210.96,71469.0,200.3642,200.4401,199.8137,200.2218,71469.0
2020-04-22 10:50:00,210.96,211.12,210.65,210.87,90270.0,200.2218,200.3736,199.9276,200.1364,90270.0
2020-04-22 10:55:00,210.87,211.2,210.7,211.2,67052.0,200.1364,200.4496,199.975,200.4496,67052.0
2020-04-22 11:00:00,211.16,211.47,210.76,211.14,77858.0,200.4116,200.7058,200.032,200.3926,77858.0
2020-04-22 11:05:00,211.11,211.24,210.9,211.1,65103.0,200.3642,200.4875,200.1648,200.3547,65103.0
2020-04-22 11:10:00,211.11,211.22,210.49,210.77,134520.0,200.3642,200.4686,199.7757,200.0415,134520.0
2020-04-22 11:15:00,210.82,211.09,210.72,210.81,87285.0,200.0889,200.3452,199.994,200.0794,87285.0
2020-04-22 11:20:00,210.82,210.98,210.63,210.84,74359.0,200.0889,200.2408,199.9086,200.1079,74359.0
2020-04-22 11:25:00,210.85,211.0,210.46,210.53,167848.0,200.1174,200.2598,199.7472,199.8137,167848.0
2020-04-22 11:30:00,210.52,210.82,210.35,210.78,90998.0,199.8042,200.0889,199.6428,200.051,90998.0
2020-04-22 11:35:00,210.79,210.8,210.3,210.46,103410.0,200.0604,200.0699,199.5954,199.7472,103410.0
2020-04-22 11:40:00,210.55,210.82,210.33,210.63,69054.0,199.8327,200.0889,199.6239,199.9086,69054.0
2020-04-22 11:45:00,210.65,210.86,210.42,210.82,75610.0,199.9276,200.1269,199.7093,200.0889,75610.0
2020-04-22 11:50:00,210.84,210.96,210.72,210.86,106016.0,200.1079,200.2218,199.994,200.1269,106016.0
2020-04-22 11:55:00,210.86,210.92,210.47,210.61,99020.0,200.1269,200.1838,199.7567,199.8896,99020.0
2020-04-22 12:00:00,210.6,210.69,210.39,210.46,87763.0,199.8801,199.9655,199.6808,199.7472,87763.0
2020-04-22 12:05:00,210.45,210.55,210.29,210.37,95003.0,199.7377,199.8327,199.5859,199.6618,95003.0
2020-04-22 12:10:00,210.37,210.57,210.32,210.39,87806.0,199.6618,199.8516,199.6144,199.6808,87806.0
2020-04-22 12:15:00,210.39,210.67,210.38,210.67,83895.0,199.6808,199.9465,199.6713,199.9465,83895.0
2020-04-22 12:20:00,210.66,210.71,210.08,210.21,144116.0,199.9371,199.9845,199.3866,199.51,144116.0
2020-04-22 12:25:00,210.21,210.23,209.58,209.68,153042.0,199.51,199.5289,198.912,199.0069,153042.0
2020-04-22 12:30:00,209.67,210.09,209.63,210.02,93025.0,198.9975,199.3961,198.9595,199.3296,93025.0
2020-04-22 12:35:00,210.02,210.21,209.96,210.19,61091.0,199.3296,199.51,199.2727,199.491,61091.0
2020-04-22 12:40:00,210.16,210.28,209.84,209.91,58247.0,199.4625,199.5764,199.1588,199.2252,58247.0
2020-04-22 12:45:00,209.88,210.03,209.81,209.99,68915.0,199.1968,199.3391,199.1303,199.3012,68915.0
2020-04-22 12:50:00,210.0,210.07,209.73,209.76,67243.0,199.3107,199.3771,199.0544,199.0829,67243.0
2020-04-22 12:55:00,209.77,210.05,209.6,210.01,98274.0,199.0924,199.3581,198.931,199.3201,98274.0
2020-04-22 13:00:00,210.0,210.19,209.93,209.96,60076.0,199.3107,199.491,199.2442,199.2727,60076.0
2020-04-22 13:05:00,209.96,210.04,209.79,210.04,60767.0,199.2727,199.3486,199.1113,199.3486,60767.0
2020-04-22 13:10:00,210.06,210.24,210.0,210.05,50650.0,199.3676,199.5384,199.3107,199.3581,50650.0
2020-04-22 13:15:00,210.05,210.29,210.03,210.24,46321.0,199.3581,199.5859,199.3391,199.5384,46321.0
2020-04-22 13:20:00,210.25,210.28,210.0,210.03,47561.0,199.5479,199.5764,199.3107,199.3391,47561.0
2020-04-22 13:25:00,210.04,210.04,209.7,209.74,55408.0,199.3486,199.3486,199.0259,199.0639,55408.0
2020-04-22 13:30:00,209.72,209.76,209.52,209.62,89335.0,199.0449,199.0829,198.8551,198.95,89335.0
2020-04-22 13:35:00,209.66,209.9,209.56,209.71,77029.0,198.988,199.2157,198.8931,199.0354,77029.0
2020-04-22 13:40:00,209.75,209.9,209.71,209.89,48271.0,199.0734,199.2157,199.0354,199.2063,48271.0
2020-04-22 13:45:00,209.9,210.06,209.9,210.03,59999.0,199.2157,199.3676,199.2157,199.3391,59999.0
2020-04-22 13:50:00,210.02,210.08,209.9,210.03,62552.0,199.3296,199.3866,199.2157,199.3391,62552.0
2020-04-22 13:55:00,210.02,210.03,209.74,209.8,43550.0,199.3296,199.3391,199.0639,199.1208,43550.0
2020-04-22 14:00:00,209.8,209.87,209.61,209.66,77660.0,199.1208,199.1873,198.9405,198.988,77660.0
2020-04-22 14:05:00,209.66,209.86,209.55,209.69,76546.0,198.988,199.1778,198.8836,199.0164,76546.0
2020-04-22 14:10:00,209.68,209.7,209.37,209.6,74512.0,199.0069,199.0259,198.7127,198.931,74512.0
2020-04-22 14:15:00,209.6,209.82,209.51,209.66,70686.0,198.931,199.1398,198.8456,198.988,70686.0
2020-04-22 14:20:00,209.67,210.23,209.65,210.07,172893.0,198.9975,199.5289,198.9785,199.3771,172893.0
2020-04-22 14:25:00,210.08,210.36,210.06,210.24,97869.0,199.3866,199.6523,199.3676,199.5384,97869.0
2020-04-22 14:30:00,210.24,210.77,210.24,210.75,142128.0,199.5384,200.0415,199.5384,200.0225,142128.0
2020-04-22 14:35:00,210.75,210.81,210.48,210.58,130911.0,200.0225,200.0794,199.7662,199.8611,130911.0
2020-04-22 14:40:00,210.59,210.63,210.27,210.46,90114.0,199.8706,199.9086,199.5669,199.7472,90114.0
2020-04-22 14:45:00,210.44,210.88,210.32,210.88,85763.0,199.7283,200.1459,199.6144,200.1459,85763.0
2020-04-22 14:50:00,210.85,210.94,210.6,210.6,94603.0,200.1174,200.2028,199.8801,199.8801,94603.0
2020-04-22 14:55:00,210.58,210.73,210.44,210.72,55173.0,199.8611,200.0035,199.7283,199.994,55173.0
2020-04-22 15:00:00,210.74,211.0,210.56,210.97,98935.0,200.013,200.2598,199.8421,200.2313,98935.0
2020-04-22 15:05:00,210.96,211.04,210.7,210.77,105482.0,200.2218,200.2977,199.975,200.0415,105482.0
2020-04-22 15:10:00,210.77,210.84,210.38,210.64,96279.0,200.0415,200.1079,199.6713,199.9181,96279.0
2020-04-22 15:15:00,210.66,210.72,210.33,210.36,129742.0,199.9371,199.994,199.6239,199.6523,129742.0
2020-04-22 15:20:00,210.35,210.52,210.25,210.42,149709.0,199.6428,199.8042,199.5479,199.7093,149709.0
2020-04-22 15:25:00,210.4,210.84,210.35,210.66,225863.0,199.6903,200.1079,199.6428,199.9371,225863.0
2020-04-22 15:30:00,210.66,210.78,210.38,210.43,188331.0,199.9371,200.051,199.6713,199.7188,188331.0
2020-04-22 15:35:00,210.45,210.46,210.18,210.27,156868.0,199.7377,199.7472,199.4815,199.5669,156868.0
2020-04-22 15:40:00,210.26,210.43,210.26,210.37,205074.0,199.5574,199.7188,199.5574,199.6618,205074.0
2020-04-22 15:45:00,210.37,210.43,210.28,210.33,269576.0,199.6618,199.7188,199.5764,199.6239,269576.0
2020-04-22 15:50:00,210.34,211.0,209.65,210.11,781090.0,199.6333,200.2598,198.9785,199.4151,781090.0
2020-04-22 15:55:00,210.11,211.3,209.74,209.96,666548.0,199.4151,200.5445,199.0639,199.2727,666548.0
2020-04-23 09:30:00,210.24,210.56,209.36,209.86,599613.0,199.5384,199.8421,198.7032,199.1778,599613.0
2020-04-23 09:35:00,209.9,210.36,209.82,209.98,248488.0,199.2157,199.6523,199.1398,199.2917,248488.0
2020-04-23 09:40:00,210.03,210.42,209.65,209.73,218520.0,199.3391,199.7093,198.9785,199.0544,218520.0
2020-04-23 09:45:00,209.73,209.87,208.93,209.0,220839.0,199.0544,199.1873,198.2951,198.3616,220839.0
2020-04-23 09:50:00,208.97,209.16,208.45,208.87,252834.0,198.3331,198.5134,197.8396,198.2382,252834.0
2020-04-23 09:55:00,208.84,209.0,208.22,208.64,250875.0,198.2097,198.3616,197.6213,198.0199,250875.0
2020-04-23 10:00:00,208.61,208.65,208.01,208.21,214873.0,197.9914,198.0294,197.4219,197.6118,214873.0
2020-04-23 10:05:00,208.17,208.5,208.02,208.09,185664.0,197.5738,197.887,197.4314,197.4979,185664.0
2020-04-23 10:10:00,208.11,208.19,207.33,207.35,364085.0,197.5169,197.5928,196.7766,196.7955,364085.0
2020-04-23 10:15:00,207.36,207.6,206.89,207.57,322664.0,196.805,197.0328,196.359,197.0043,322664.0
2020-04-23 10:20:00,207.56,207.98,207.22,207.51,209223.0,196.9949,197.3935,196.6722,196.9474,209223.0
2020-04-23 10:25:00,207.5,207.86,207.25,207.82,144162.0,196.9379,197.2796,196.7006,197.2416,144162.0
2020-04-23 10:30:00,207.82,208.42,207.82,208.37,280258.0,197.2416,197.8111,197.2416,197.7636,280258.0
2020-04-23 10:35:00,208.39,208.57,207.96,208.01,189089.0,197.7826,197.9534,197.3745,197.4219,189089.0
2020-04-23 10:40:00,208.03,208.27,207.8,207.88,133809.0,197.4409,197.6687,197.2226,197.2986,133809.0
2020-04-23 10:45:00,207.85,207.98,207.45,207.96,142895.0,197.2701,197.3935,196.8905,197.3745,142895.0
2020-04-23 10:50:00,207.93,208.04,207.62,207.72,134209.0,197.346,197.4504,197.0518,197.1467,134209.0
2020-04-23 10:55:00,207.7,207.83,207.45,207.5,113641.0,197.1277,197.2511,196.8905,196.9379,113641.0
2020-04-23 11:00:00,207.51,207.85,207.22,207.85,152023.0,196.9474,197.2701,196.6722,197.2701,152023.0
2020-04-23 11:05:00,207.85,207.89,207.65,207.77,92510.0,197.2701,197.3081,197.0803,197.1942,92510.0
2020-04-23 11:10:00,207.74,207.97,207.67,207.92,103853.0,197.1657,197.384,197.0993,197.3365,103853.0
2020-04-23 11:15:00,207.92,208.12,207.72,207.73,69661.0,197.3365,197.5263,197.1467,197.1562,69661.0
2020-04-23 11:20:00,207.73,207.75,207.47,207.71,84362.0,197.1562,197.1752,196.9094,197.1372,84362.0
2020-04-23 11:25:00,207.71,207.98,207.67,207.83,161420.0,197.1372,197.3935,197.0993,197.2511,161420.0
2020-04-23 11:30:00,207.86,207.86,207.18,207.28,193774.0,197.2796,197.2796,196.6342,196.7291,193774.0
2020-04-23 11:35:00,207.28,207.44,207.07,207.08,147235.0,196.7291,196.881,196.5298,196.5393,147235.0
2020-04-23 11:40:00,207.1,207.17,206.61,206.63,222452.0,196.5583,196.6247,196.0932,196.1122,222452.0
2020-04-23 11:45:00,206.61,206.74,206.14,206.59,203310.0,196.0932,196.2166,195.6471,196.0742,203310.0
2020-04-23 11:50:00,206.59,206.9,206.38,206.49,147778.0,196.0742,196.3684,195.8749,195.9793,147778.0
2020-04-23 11:55:00,206.5,206.74,206.44,206.71,228367.0,195.9888,196.2166,195.9319,196.1881,228367.0
2020-04-23 12:00:00,206.72,206.84,206.59,206.67,198128.0,196.1976,196.3115,196.0742,196.1502,198128.0
2020-04-23 12:05:00,206.67,206.8,206.58,206.71,114933.0,196.1502,196.2735,196.0647,196.1881,114933.0
2020-04-23 12:10:00,206.73,206.73,206.26,206.34,158428.0,196.2071,196.2071,195.761,195.837,158428.0
2020-04-23 12:15:00,206.33,206.97,206.24,206.81,152590.0,195.8275,196.4349,195.742,196.283,152590.0
2020-04-23 12:20:00,206.8,206.82,206.62,206.74,169005.0,196.2735,196.2925,196.1027,196.2166,169005.0
2020-04-23 12:25:00,206.75,207.11,206.57,207.03,174108.0,196.2261,196.5678,196.0552,196.4918,174108.0
2020-04-23 12:30:00,207.03,207.22,206.77,207.16,150918.0,196.4918,196.6722,196.2451,196.6152,150918.0
2020-04-23 12:35:00,207.14,207.14,206.61,206.82,134315.0,196.5962,196.5962,196.0932,196.2925,134315.0
2020-04-23 12:40:00,206.82,206.86,205.81,206.04,175461.0,196.2925,196.3305,195.3339,195.5522,175461.0
2020-04-23 12:45:00,206.07,206.5,204.66,206.06,329395.0,195.5807,195.9888,194.2425,195.5712,329395.0
2020-04-23 12:50:00,206.02,206.24,205.58,206.03,145426.0,195.5332,195.742,195.1156,195.5427,145426.0
2020-04-23 12:55:00,206.05,206.33,206.04,206.24,107871.0,195.5617,195.8275,195.5522,195.742,107871.0
2020-04-23 13:00:00,206.24,206.57,206.15,206.23,153883.0,195.742,196.0552,195.6566,195.7326,153883.0
2020-04-23 13:05:00,206.25,206.29,205.27,205.29,187832.0,195.7515,195.7895,194.8214,194.8404,187832.0
2020-04-23 13:10:00,205.31,206.41,205.18,206.38,202893.0,194.8594,195.9034,194.736,195.8749,202893.0
2020-04-23 13:15:00,206.38,206.42,205.8,205.8,107382.0,195.8749,195.9129,195.3244,195.3244,107382.0
2020-04-23 13:20:00,205.79,205.91,205.14,205.25,180570.0,195.3149,195.4288,194.698,194.8024,180570.0
2020-04-23 13:25:00,205.26,205.3,204.91,205.05,177680.0,194.8119,194.8499,194.4797,194.6126,177680.0
2020-04-23 13:30:00,205.05,205.14,204.9,205.01,175049.0,194.6126,194.698,194.4703,194.5747,175049.0
2020-04-23 13:35:00,205.01,205.28,204.91,204.91,181892.0,194.5747,194.8309,194.4797,194.4797,181892.0
2020-04-23 13:40:00,204.91,205.07,204.6,204.69,131077.0,194.4797,194.6316,194.1855,194.2709,131077.0
2020-04-23 13:45:00,204.69,204.91,204.4,204.5,190082.0,194.2709,194.4797,193.9957,194.0906,190082.0
2020-04-23 13:50:00,204.5,204.59,204.0,204.06,167974.0,194.0906,194.176,193.6161,193.673,167974.0
2020-04-23 13:55:00,204.06,204.19,203.76,203.98,253326.0,193.673,193.7964,193.3883,193.5971,253326.0
2020-04-23 14:00:00,203.98,204.14,203.5,203.68,187072.0,193.5971,193.7489,193.1415,193.3124,187072.0
2020-04-23 14:05:00,203.7,204.07,203.56,203.81,168191.0,193.3313,193.6825,193.1985,193.4357,168191.0
2020-04-23 14:10:00,203.78,204.14,203.46,204.06,215826.0,193.4073,193.7489,193.1036,193.673,215826.0
2020-04-23 14:15:00,204.04,204.9,204.04,204.86,314517.0,193.654,194.4703,193.654,194.4323,314517.0
2020-04-23 14:20:00,204.84,205.44,204.84,205.41,205308.0,194.4133,194.9828,194.4133,194.9543,205308.0
2020-04-23 14:25:00,205.41,205.68,205.3,205.44,180057.0,194.9543,195.2105,194.8499,194.9828,180057.0
2020-04-23 14:30:00,205.45,205.49,205.0,205.04,155967.0,194.9923,195.0302,194.5652,194.6031,155967.0
2020-04-23 14:35:00,205.06,205.08,204.72,204.89,165589.0,194.6221,194.6411,194.2994,194.4608,165589.0
2020-04-23 14:40:00,204.87,205.33,204.87,205.13,121431.0,194.4418,194.8784,194.4418,194.6885,121431.0
2020-04-23 14:45:00,205.15,205.26,205.0,205.1,112255.0,194.7075,194.8119,194.5652,194.6601,112255.0
2020-04-23 14:50:00,205.11,205.65,205.06,205.57,140356.0,194.6696,195.1821,194.6221,195.1061,140356.0
2020-04-23 14:55:00,205.57,205.66,205.12,205.16,105371.0,195.1061,195.1916,194.6791,194.717,105371.0
2020-04-23 15:00:00,205.18,205.19,204.62,204.75,133848.0,194.736,194.7455,194.2045,194.3279,133848.0
2020-04-23 15:05:00,204.76,205.0,204.63,204.95,110345.0,194.3374,194.5652,194.214,194.5177,110345.0
2020-04-23 15:10:00,204.95,205.04,204.59,204.63,112839.0,194.5177,194.6031,194.176,194.214,112839.0
2020-04-23 15:15:00,204.59,204.69,204.39,204.6,175461.0,194.176,194.2709,193.9862,194.1855,175461.0
2020-04-23 15:20:00,204.59,204.9,204.37,204.61,187010.0,194.176,194.4703,193.9672,194.195,187010.0
2020-04-23 15:25:00,204.61,204.61,204.36,204.54,183161.0,194.195,194.195,193.9577,194.1286,183161.0
2020-04-23 15:30:00,204.54,205.15,204.39,204.91,291798.0,194.1286,194.7075,193.9862,194.4797,291798.0
2020-04-23 15:35:00,204.9,205.01,204.71,204.74,237717.0,194.4703,194.5747,194.2899,194.3184,237717.0
2020-04-23 15:40:00,204.74,204.82,204.03,204.05,320018.0,194.3184,194.3943,193.6445,193.6635,320018.0
2020-04-23 15:45:00,204.04,204.8,204.0,204.67,408602.0,193.654,194.3753,193.6161,194.252,408602.0
2020-04-23 15:50:00,204.66,205.65,204.66,204.76,710696.0,194.2425,195.1821,194.2425,194.3374,710696.0
2020-04-23 15:55:00,204.75,205.26,203.98,205.19,1293071.0,194.3279,194.8119,193.5971,194.7455,1293071.0
2020-04-24 09:30:00,205.89,206.5,205.36,205.59,619234.0,195.4099,195.9888,194.9068,195.1251,619234.0
2020-04-24 09:35:00,205.6,206.47,205.56,206.0,252990.0,195.1346,195.9603,195.0967,195.5143,252990.0
2020-04-24 09:40:00,205.99,206.04,205.15,205.31,180125.0,195.5048,195.5522,194.7075,194.8594,180125.0
2020-04-24 09:45:00,205.3,205.3,204.28,204.54,314775.0,194.8499,194.8499,193.8818,194.1286,314775.0
2020-04-24 09:50:00,204.49,205.11,204.13,204.3,174208.0,194.0811,194.6696,193.7394,193.9008,174208.0
2020-04-24 09:55:00,204.38,205.16,204.04,204.74,137604.0,193.9767,194.717,193.654,194.3184,137604.0
2020-04-24 10:00:00,204.75,205.04,204.19,204.52,131934.0,194.3279,194.6031,193.7964,194.1096,131934.0
2020-04-24 10:05:00,204.53,204.84,204.27,204.28,114440.0,194.1191,194.4133,193.8723,193.8818,114440.0
2020-04-24 10:10:00,204.27,204.54,204.14,204.49,125707.0,193.8723,194.1286,193.7489,194.0811,125707.0
2020-04-24 10:15:00,204.47,204.53,204.16,204.49,172134.0,194.0621,194.1191,193.7679,194.0811,172134.0
2020-04-24 10:20:00,204.49,204.49,203.95,204.0,174199.0,194.0811,194.0811,193.5686,193.6161,174199.0
2020-04-24 10:25:00,203.99,204.03,203.57,203.75,191158.0,193.6066,193.6445,193.208,193.3788,191158.0
2020-04-24 10:30:00,203.77,204.22,203.6,204.12,145692.0,193.3978,193.8249,193.2364,193.73,145692.0
2020-04-24 10:35:00,204.14,204.38,204.06,204.19,233573.0,193.7489,193.9767,193.673,193.7964,233573.0
2020-04-24 10:40:00,204.19,204.44,203.72,203.87,201939.0,193.7964,194.0337,193.3503,193.4927,201939.0
2020-04-24 10:45:00,203.86,204.24,203.82,204.02,133959.0,193.4832,193.8438,193.4452,193.635,133959.0
2020-04-24 10:50:00,204.02,204.24,203.95,204.01,148293.0,193.635,193.8438,193.5686,193.6256,148293.0
2020-04-24 10:55:00,204.0,204.01,203.62,203.95,166080.0,193.6161,193.6256,193.2554,193.5686,166080.0
2020-04-24 11:00:00,203.96,203.97,203.56,203.59,148327.0,193.5781,193.5876,193.1985,193.2269,148327.0
2020-04-24 11:05:00,203.59,203.61,202.9,203.09,293014.0,193.2269,193.2459,192.5721,192.7524,293014.0
2020-04-24 11:10:00,203.08,203.34,202.88,203.22,124059.0,192.7429,192.9897,192.5531,192.8758,124059.0
2020-04-24 11:15:00,203.22,203.58,203.16,203.32,97569.0,192.8758,193.2174,192.8188,192.9707,97569.0
2020-04-24 11:20:00,203.32,203.45,203.18,203.31,122388.0,192.9707,193.0941,192.8378,192.9612,122388.0
2020-04-24 11:25:00,203.32,203.34,203.1,203.16,122795.0,192.9707,192.9897,192.7619,192.8188,122795.0
2020-04-24 11:30:00,203.16,203.21,202.82,203.01,170176.0,192.8188,192.8663,192.4961,192.6765,170176.0
2020-04-24 11:35:00,203.02,203.39,203.02,203.23,134317.0,192.6859,193.0371,192.6859,192.8853,134317.0
2020-04-24 11:40:00,203.23,203.24,203.01,203.1,80401.0,192.8853,192.8947,192.6765,192.7619,80401.0
2020-04-24 11:45:00,203.1,203.75,203.06,203.75,108240.0,192.7619,193.3788,192.7239,193.3788,108240.0
2020-04-24 11:50:00,203.75,203.78,203.52,203.52,97291.0,193.3788,193.4073,193.1605,193.1605,97291.0
2020-04-24 11:55:00,203.52,203.69,203.43,203.49,84807.0,193.1605,193.3218,193.0751,193.132,84807.0
2020-04-24 12:00:00,203.5,203.58,203.26,203.57,103555.0,193.1415,193.2174,192.9137,193.208,103555.0
2020-04-24 12:05:00,203.57,203.8,203.54,203.79,121233.0,193.208,193.4262,193.1795,193.4168,121233.0
2020-04-24 12:10:00,203.78,203.8,203.47,203.53,68487.0,193.4073,193.4262,193.113,193.17,68487.0
2020-04-24 12:15:00,203.52,203.55,203.37,203.45,87435.0,193.1605,193.189,193.0181,193.0941,87435.0
2020-04-24 12:20:00,203.45,203.46,203.08,203.26,116196.0,193.0941,193.1036,192.7429,192.9137,116196.0
2020-04-24 12:25:00,203.26,203.79,203.26,203.73,83687.0,192.9137,193.4168,192.9137,193.3598,83687.0
2020-04-24 12:30:00,203.73,203.8,203.64,203.66,89984.0,193.3598,193.4262,193.2744,193.2934,89984.0
2020-04-24 12:35:00,203.65,203.77,203.59,203.65,93958.0,193.2839,193.3978,193.2269,193.2839,93958.0
2020-04-24 12:40:00,203.65,203.74,203.56,203.59,100807.0,193.2839,193.3693,193.1985,193.2269,100807.0
2020-04-24 12:45:00,203.58,203.7,203.56,203.65,68812.0,193.2174,193.3313,193.1985,193.2839,68812.0
2020-04-24 12:50:00,203.67,203.69,203.45,203.51,75233.0,193.3029,193.3218,193.0941,193.151,75233.0
2020-04-24 12:55:00,203.51,204.06,203.5,204.06,114409.0,193.151,193.673,193.1415,193.673,114409.0
2020-04-24 13:00:00,204.04,204.07,203.93,204.01,70025.0,193.654,193.6825,193.5496,193.6256,70025.0
2020-04-24 13:05:00,204.03,204.15,203.88,203.96,67198.0,193.6445,193.7584,193.5022,193.5781,67198.0
2020-04-24 13:10:00,203.96,203.98,203.72,203.73,66707.0,193.5781,193.5971,193.3503,193.3598,66707.0
2020-04-24 13:15:00,203.71,203.72,203.47,203.61,80582.0,193.3408,193.3503,193.113,193.2459,80582.0
2020-04-24 13:20:00,203.62,203.63,203.41,203.44,69863.0,193.2554,193.2649,193.0561,193.0846,69863.0
2020-04-24 13:25:00,203.44,203.44,203.3,203.31,106750.0,193.0846,193.0846,192.9517,192.9612,106750.0
2020-04-24 13:30:00,203.31,203.32,203.1,203.15,77800.0,192.9612,192.9707,192.7619,192.8093,77800.0
2020-04-24 13:35:00,203.15,203.18,203.07,203.1,123815.0,192.8093,192.8378,192.7334,192.7619,123815.0
2020-04-24 13:40:00,203.1,203.1,202.94,203.08,157214.0,192.7619,192.7619,192.61,192.7429,157214.0
2020-04-24 13:45:00,203.08,203.44,202.94,203.37,96561.0,192.7429,193.0846,192.61,193.0181,96561.0
2020-04-24 13:50:00,203.36,203.56,203.28,203.53,87232.0,193.0086,193.1985,192.9327,193.17,87232.0
2020-04-24 13:55:00,203.51,203.75,203.36,203.72,119532.0,193.151,193.3788,193.0086,193.3503,119532.0
2020-04-24 14:00:00,203.72,203.91,203.72,203.91,98754.0,193.3503,193.5306,193.3503,193.5306,98754.0
2020-04-24 14:05:00,203.89,204.09,203.88,203.93,212919.0,193.5117,193.7015,193.5022,193.5496,212919.0
2020-04-24 14:10:00,203.93,203.94,203.74,203.74,86089.0,193.5496,193.5591,193.3693,193.3693,86089.0
2020-04-24 14:15:00,203.71,203.94,203.64,203.77,129367.0,193.3408,193.5591,193.2744,193.3978,129367.0
2020-04-24 14:20:00,203.77,203.88,203.62,203.63,102924.0,193.3978,193.5022,193.2554,193.2649,102924.0
2020-04-24 14:25:00,203.62,203.64,203.42,203.5,84146.0,193.2554,193.2744,193.0656,193.1415,84146.0
2020-04-24 14:30:00,203.5,203.53,203.37,203.37,70133.0,193.1415,193.17,193.0181,193.0181,70133.0
2020-04-24 14:35:00,203.37,203.4,203.02,203.08,137292.0,193.0181,193.0466,192.6859,192.7429,137292.0
2020-04-24 14:40:00,203.08,203.61,203.07,203.6,151784.0,192.7429,193.2459,192.7334,193.2364,151784.0
2020-04-24 14:45:00,203.61,203.97,203.6,203.88,159121.0,193.2459,193.5876,193.2364,193.5022,159121.0
2020-04-24 14:50:00,203.88,203.88,203.51,203.57,99296.0,193.5022,193.5022,193.151,193.208,99296.0
2020-04-24 14:55:00,203.57,203.79,203.46,203.69,96010.0,193.208,193.4168,193.1036,193.3218,96010.0
2020-04-24 15:00:00,203.67,203.79,203.37,203.42,87627.0,193.3029,193.4168,193.0181,193.0656,87627.0
2020-04-24 15:05:00,203.45,203.53,203.26,203.31,93556.0,193.0941,193.17,192.9137,192.9612,93556.0
2020-04-24 15:10:00,203.3,203.35,202.95,203.19,198834.0,192.9517,192.9991,192.6195,192.8473,198834.0
2020-04-24 15:15:00,203.19,203.23,202.95,203.1,127397.0,192.8473,192.8853,192.6195,192.7619,127397.0
2020-04-24 15:20:00,203.12,203.18,202.86,203.08,160361.0,192.7809,192.8378,192.5341,192.7429,160361.0
2020-04-24 15:25:00,203.07,203.33,203.01,203.33,122871.0,192.7334,192.9802,192.6765,192.9802,122871.0
2020-04-24 15:30:00,203.33,203.78,203.29,203.65,161352.0,192.9802,193.4073,192.9422,193.2839,161352.0
2020-04-24 15:35:00,203.65,203.84,203.5,203.73,193178.0,193.2839,193.4642,193.1415,193.3598,193178.0
2020-04-24 15:40:00,203.74,204.13,203.73,204.13,208937.0,193.3693,193.7394,193.3598,193.7394,208937.0
2020-04-24 15:45:00,204.12,204.45,204.12,204.25,263798.0,193.73,194.0432,193.73,193.8533,263798.0
2020-04-24 15:50:00,204.25,204.5,203.82,204.29,534631.0,193.8533,194.0906,193.4452,193.8913,534631.0
2020-04-24 15:55:00,204.32,204.49,204.09,204.45,377851.0,193.9198,194.0811,193.7015,194.0432,377851.0
2020-04-27 09:30:00,207.55,207.78,205.65,206.35,904760.0,196.9854,197.2037,195.1821,195.8464,904760.0
2020-04-27 09:35:00,206.35,206.35,205.55,206.18,434243.0,195.8464,195.8464,195.0872,195.6851,434243.0
2020-04-27 09:40:00,206.17,206.41,205.66,205.74,222501.0,195.6756,195.9034,195.1916,195.2675,222501.0
2020-04-27 09:45:00,205.73,205.95,205.11,205.92,262111.0,195.258,195.4668,194.6696,195.4383,262111.0
2020-04-27 09:50:00,205.93,206.29,205.77,206.18,166261.0,195.4478,195.7895,195.296,195.6851,166261.0
2020-04-27 09:55:00,206.16,206.19,205.89,206.06,127441.0,195.6661,195.6946,195.4099,195.5712,127441.0
2020-04-27 10:00:00,206.07,206.07,205.85,205.97,139195.0,195.5807,195.5807,195.3719,195.4858,139195.0
2020-04-27 10:05:00,205.96,205.99,205.53,205.55,153461.0,195.4763,195.5048,195.0682,195.0872,153461.0
2020-04-27 10:10:00,205.57,205.69,205.24,205.24,291878.0,195.1061,195.22,194.7929,194.7929,291878.0
2020-04-27 10:15:00,205.27,205.28,205.03,205.12,216150.0,194.8214,194.8309,194.5936,194.6791,216150.0
2020-04-27 10:20:00,205.11,205.33,204.9,205.11,275037.0,194.6696,194.8784,194.4703,194.6696,275037.0
2020-04-27 10:25:00,205.1,205.24,204.94,204.97,123618.0,194.6601,194.7929,194.5082,194.5367,123618.0
2020-04-27 10:30:00,204.98,204.99,204.71,204.73,164649.0,194.5462,194.5557,194.2899,194.3089,164649.0
2020-04-27 10:35:00,204.73,204.73,204.34,204.66,212632.0,194.3089,194.3089,193.9388,194.2425,212632.0
2020-04-27 10:40:00,204.64,204.69,204.29,204.33,115093.0,194.2235,194.2709,193.8913,193.9293,115093.0
2020-04-27 10:45:00,204.38,204.47,203.9,204.47,233254.0,193.9767,194.0621,193.5212,194.0621,233254.0
2020-04-27 10:50:00,204.48,204.64,204.19,204.45,151757.0,194.0716,194.2235,193.7964,194.0432,151757.0
2020-04-27 10:55:00,204.43,204.52,204.06,204.08,111023.0,194.0242,194.1096,193.673,193.692,111023.0
2020-04-27 11:00:00,204.1,204.65,203.93,204.62,109294.0,193.711,194.233,193.5496,194.2045,109294.0
2020-04-27 11:05:00,204.62,204.64,204.23,204.55,160375.0,194.2045,194.2235,193.8344,194.1381,160375.0
2020-04-27 11:10:00,204.58,204.84,204.37,204.67,88464.0,194.1665,194.4133,193.9672,194.252,88464.0
2020-04-27 11:15:00,204.66,204.84,204.47,204.82,105866.0,194.2425,194.4133,194.0621,194.3943,105866.0
2020-04-27 11:20:00,204.84,204.87,204.31,204.45,104947.0,194.4133,194.4418,193.9103,194.0432,104947.0
2020-04-27 11:25:00,204.44,204.97,204.44,204.86,105629.0,194.0337,194.5367,194.0337,194.4323,105629.0
2020-04-27 11:30:00,204.85,205.09,204.67,205.02,186192.0,194.4228,194.6506,194.252,194.5841,186192.0
2020-04-27 11:35:00,205.02,205.12,204.76,205.1,91570.0,194.5841,194.6791,194.3374,194.6601,91570.0
2020-04-27 11:40:00,205.1,205.29,205.01,205.26,83596.0,194.6601,194.8404,194.5747,194.8119,83596.0
2020-04-27 11:45:00,205.25,205.26,204.9,204.94,74330.0,194.8024,194.8119,194.4703,194.5082,74330.0
2020-04-27 11:50:00,204.94,205.03,204.68,204.85,72851.0,194.5082,194.5936,194.2615,194.4228,72851.0
2020-04-27 11:55:00,204.86,205.01,204.78,205.01,72752.0,194.4323,194.5747,194.3564,194.5747,72752.0
2020-04-27 12:00:00,205.0,205.01,204.6,204.61,109269.0,194.5652,194.5747,194.1855,194.195,109269.0
2020-04-27 12:05:00,204.61,204.88,204.6,204.67,79368.0,194.195,194.4513,194.1855,194.252,79368.0
2020-04-27 12:10:00,204.67,204.67,204.28,204.33,67426.0,194.252,194.252,193.8818,193.9293,67426.0
2020-04-27 12:15:00,204.34,204.68,204.32,204.62,72321.0,193.9388,194.2615,193.9198,194.2045,72321.0
2020-04-27 12:20:00,204.63,204.65,204.2,204.2,62775.0,194.214,194.233,193.8059,193.8059,62775.0
2020-04-27 12:25:00,204.22,204.24,203.82,203.95,126972.0,193.8249,193.8438,193.4452,193.5686,126972.0
2020-04-27 12:30:00,203.96,204.06,203.87,203.92,62960.0,193.5781,193.673,193.4927,193.5401,62960.0
2020-04-27 12:35:00,203.91,203.96,203.68,203.96,186431.0,193.5306,193.5781,193.3124,193.5781,186431.0
2020-04-27 12:40:00,203.94,204.0,203.84,203.91,110876.0,193.5591,193.6161,193.4642,193.5306,110876.0
2020-04-27 12:45:00,203.92,203.92,203.63,203.72,115709.0,193.5401,193.5401,193.2649,193.3503,115709.0
2020-04-27 12:50:00,203.72,203.93,203.53,203.55,97963.0,193.3503,193.5496,193.17,193.189,97963.0
2020-04-27 12:55:00,203.54,203.86,203.54,203.66,156628.0,193.1795,193.4832,193.1795,193.2934,156628.0
2020-04-27 13:00:00,203.65,203.66,203.34,203.37,127471.0,193.2839,193.2934,192.9897,193.0181,127471.0
2020-04-27 13:05:00,203.36,203.72,203.25,203.67,114376.0,193.0086,193.3503,192.9042,193.3029,114376.0
2020-04-27 13:10:00,203.66,203.69,203.29,203.3,93472.0,193.2934,193.3218,192.9422,192.9517,93472.0
2020-04-27 13:15:00,203.29,203.32,202.78,202.81,185161.0,192.9422,192.9707,192.4582,192.4866,185161.0
2020-04-27 13:20:00,202.82,202.86,202.56,202.58,155890.0,192.4961,192.5341,192.2494,192.2683,155890.0
2020-04-27 13:25:00,202.58,203.09,202.57,202.96,131972.0,192.2683,192.7524,192.2589,192.629,131972.0
2020-04-27 13:30:00,202.96,202.97,202.33,202.46,145597.0,192.629,192.6385,192.0311,192.1545,145597.0
2020-04-27 13:35:00,202.46,202.52,202.11,202.2,120293.0,192.1545,192.2114,191.8223,191.9077,120293.0
2020-04-27 13:40:00,202.19,202.99,202.18,202.98,286058.0,191.8982,192.6575,191.8887,192.648,286058.0
2020-04-27 13:45:00,202.97,203.54,202.86,203.29,193054.0,192.6385,193.1795,192.5341,192.9422,193054.0
2020-04-27 13:50:00,203.28,203.53,203.2,203.49,159425.0,192.9327,193.17,192.8568,193.132,159425.0
2020-04-27 13:55:00,203.49,203.8,203.42,203.47,126040.0,193.132,193.4262,193.0656,193.113,126040.0
2020-04-27 14:00:00,203.47,203.64,203.32,203.44,135827.0,193.113,193.2744,192.9707,193.0846,135827.0
2020-04-27 14:05:00,203.44,203.6,203.38,203.49,89646.0,193.0846,193.2364,193.0276,193.132,89646.0
2020-04-27 14:10:00,203.48,203.76,203.36,203.64,99891.0,193.1225,193.3883,193.0086,193.2744,99891.0
2020-04-27 14:15:00,203.64,203.66,203.37,203.37,68383.0,193.2744,193.2934,193.0181,193.0181,68383.0
2020-04-27 14:20:00,203.35,203.42,203.07,203.21,64111.0,192.9991,193.0656,192.7334,192.8663,64111.0
2020-04-27 14:25:00,203.21,203.33,203.12,203.15,76316.0,192.8663,192.9802,192.7809,192.8093,76316.0
2020-04-27 14:30:00,203.16,203.38,203.11,203.15,80175.0,192.8188,193.0276,192.7714,192.8093,80175.0
2020-04-27 14:35:00,203.15,203.23,202.93,203.0,98379.0,192.8093,192.8853,192.6005,192.667,98379.0
2020-04-27 14:40:00,203.0,203.5,202.99,203.39,109945.0,192.667,193.1415,192.6575,193.0371,109945.0
2020-04-27 14:45:00,203.39,203.95,203.39,203.92,117440.0,193.0371,193.5686,193.0371,193.5401,117440.0
2020-04-27 14:50:00,203.93,203.98,203.68,203.69,141061.0,193.5496,193.5971,193.3124,193.3218,141061.0
2020-04-27 14:55:00,203.69,204.13,203.63,204.07,86577.0,193.3218,193.7394,193.2649,193.6825,86577.0
2020-04-27 15:00:00,204.08,204.1,203.74,203.74,101806.0,193.692,193.711,193.3693,193.3693,101806.0
2020-04-27 15:05:00,203.74,203.77,203.13,203.19,140964.0,193.3693,193.3978,192.7903,192.8473,140964.0
2020-04-27 15:10:00,203.19,203.85,203.12,203.73,116993.0,192.8473,193.4737,192.7809,193.3598,116993.0
2020-04-27 15:15:00,203.72,203.82,203.53,203.62,128592.0,193.3503,193.4452,193.17,193.2554,128592.0
2020-04-27 15:20:00,203.6,203.96,203.45,203.88,112001.0,193.2364,193.5781,193.0941,193.5022,112001.0
2020-04-27 15:25:00,203.88,203.98,203.81,203.83,198836.0,193.5022,193.5971,193.4357,193.4547,198836.0
2020-04-27 15:30:00,203.83,203.9,203.4,203.57,198748.0,193.4547,193.5212,193.0466,193.208,198748.0
2020-04-27 15:35:00,203.56,203.7,203.56,203.63,203737.0,193.1985,193.3313,193.1985,193.2649,203737.0
2020-04-27 15:40:00,203.63,203.7,203.61,203.7,229149.0,193.2649,193.3313,193.2459,193.3313,229149.0
2020-04-27 15:45:00,203.7,203.84,203.61,203.75,304290.0,193.3313,193.4642,193.2459,193.3788,304290.0
2020-04-27 15:50:00,203.73,203.75,203.34,203.56,466177.0,193.3598,193.3788,192.9897,193.1985,466177.0
2020-04-27 15:55:00,203.56,203.86,202.03,203.79,913829.0,193.1985,193.4832,191.7463,193.4168,913829.0
2020-04-28 09:30:00,204.81,205.19,203.1,204.19,748092.0,194.3848,194.7455,192.7619,193.7964,748092.0
2020-04-28 09:35:00,204.22,204.5,203.21,203.21,376719.0,193.8249,194.0906,192.8663,192.8663,376719.0
2020-04-28 09:40:00,203.22,204.02,203.11,204.01,169830.0,192.8758,193.635,192.7714,193.6256,169830.0
2020-04-28 09:45:00,204.01,204.08,203.45,203.82,155633.0,193.6256,193.692,193.0941,193.4452,155633.0
2020-04-28 09:50:00,203.84,204.11,203.75,203.82,136471.0,193.4642,193.7205,193.3788,193.4452,136471.0
2020-04-28 09:55:00,203.79,203.82,202.93,203.32,224840.0,193.4168,193.4452,192.6005,192.9707,224840.0
2020-04-28 10:00:00,203.35,203.56,203.04,203.37,159141.0,192.9991,193.1985,192.7049,193.0181,159141.0
2020-04-28 10:05:00,203.38,203.83,203.37,203.77,130121.0,193.0276,193.4547,193.0181,193.3978,130121.0
2020-04-28 10:10:00,203.76,203.96,203.51,203.51,103627.0,193.3883,193.5781,193.151,193.151,103627.0
2020-04-28 10:15:00,203.51,203.64,202.53,202.62,178729.0,193.151,193.2744,192.2209,192.3063,178729.0
2020-04-28 10:20:00,202.62,202.75,201.84,202.13,232578.0,192.3063,192.4297,191.566,191.8412,232578.0
2020-04-28 10:25:00,202.09,202.36,201.95,202.23,119403.0,191.8033,192.0595,191.6704,191.9362,119403.0
2020-04-28 10:30:00,202.21,202.56,202.04,202.53,153206.0,191.9172,192.2494,191.7558,192.2209,153206.0
2020-04-28 10:35:00,202.53,202.86,202.4,202.41,133607.0,192.2209,192.5341,192.0975,192.107,133607.0
2020-04-28 10:40:00,202.4,202.48,201.66,201.71,143159.0,192.0975,192.1734,191.3952,191.4426,143159.0
2020-04-28 10:45:00,201.72,202.04,201.41,201.81,149893.0,191.4521,191.7558,191.1579,191.5375,149893.0
2020-04-28 10:50:00,201.8,202.0,201.55,201.57,107863.0,191.528,191.7179,191.2908,191.3098,107863.0
2020-04-28 10:55:00,201.58,201.58,201.02,201.29,207770.0,191.3192,191.3192,190.7878,191.044,207770.0
2020-04-28 11:00:00,201.29,201.37,201.07,201.3,135822.0,191.044,191.1199,190.8352,191.0535,135822.0
2020-04-28 11:05:00,201.31,201.78,201.17,201.64,148608.0,191.063,191.5091,190.9301,191.3762,148608.0
2020-04-28 11:10:00,201.64,201.64,201.14,201.17,121607.0,191.3762,191.3762,190.9016,190.9301,121607.0
2020-04-28 11:15:00,201.13,201.18,200.36,200.71,221711.0,190.8922,190.9396,190.1613,190.4935,221711.0
2020-04-28 11:20:00,200.76,200.83,200.23,200.82,247552.0,190.541,190.6074,190.038,190.5979,247552.0
2020-04-28 11:25:00,200.85,201.43,200.82,201.22,176628.0,190.6264,191.1769,190.5979,190.9776,176628.0
2020-04-28 11:30:00,201.23,201.63,201.05,201.15,148146.0,190.9871,191.3667,190.8162,190.9111,148146.0
2020-04-28 11:35:00,201.17,201.63,201.17,201.48,134403.0,190.9301,191.3667,190.9301,191.2243,134403.0
2020-04-28 11:40:00,201.46,201.46,200.86,201.11,81987.0,191.2054,191.2054,190.6359,190.8732,81987.0
2020-04-28 11:45:00,201.15,201.42,201.14,201.21,65818.0,190.9111,191.1674,190.9016,190.9681,65818.0
2020-04-28 11:50:00,201.21,201.35,200.97,201.16,88634.0,190.9681,191.101,190.7403,190.9206,88634.0
2020-04-28 11:55:00,201.17,201.53,200.88,200.93,278894.0,190.9301,191.2718,190.6549,190.7023,278894.0
2020-04-28 12:00:00,200.95,201.1,200.4,200.63,184557.0,190.7213,190.8637,190.1993,190.4176,184557.0
2020-04-28 12:05:00,200.62,200.96,200.41,200.93,100604.0,190.4081,190.7308,190.2088,190.7023,100604.0
2020-04-28 12:10:00,200.92,201.18,200.77,200.84,85703.0,190.6928,190.9396,190.5505,190.6169,85703.0
2020-04-28 12:15:00,200.83,200.83,199.82,199.96,275734.0,190.6074,190.6074,189.6488,189.7817,275734.0
2020-04-28 12:20:00,199.96,200.2,199.66,199.77,150023.0,189.7817,190.0095,189.497,189.6014,150023.0
2020-04-28 12:25:00,199.8,199.88,199.58,199.86,125789.0,189.6299,189.7058,189.421,189.6868,125789.0
2020-04-28 12:30:00,199.84,200.04,199.69,200.03,145079.0,189.6678,189.8576,189.5254,189.8481,145079.0
2020-04-28 12:35:00,200.03,200.17,199.9,199.94,159966.0,189.8481,189.981,189.7248,189.7627,159966.0
2020-04-28 12:40:00,199.92,200.17,199.78,199.85,114993.0,189.7437,189.981,189.6109,189.6773,114993.0
2020-04-28 12:45:00,199.84,200.0,199.55,199.94,180025.0,189.6678,189.8197,189.3926,189.7627,180025.0
2020-04-28 12:50:00,199.95,200.18,199.91,200.07,114467.0,189.7722,189.9905,189.7343,189.8861,114467.0
2020-04-28 12:55:00,200.07,200.61,200.07,200.58,263938.0,189.8861,190.3986,189.8861,190.3701,263938.0
2020-04-28 13:00:00,200.6,200.66,200.42,200.54,105547.0,190.3891,190.4461,190.2183,190.3322,105547.0
2020-04-28 13:05:00,200.55,200.64,200.41,200.43,93880.0,190.3417,190.4271,190.2088,190.2278,93880.0
2020-04-28 13:10:00,200.45,200.51,200.21,200.23,130599.0,190.2468,190.3037,190.019,190.038,130599.0
2020-04-28 13:15:00,200.25,200.27,200.12,200.17,81529.0,190.0569,190.0759,189.9336,189.981,81529.0
2020-04-28 13:20:00,200.18,200.19,199.97,200.11,126378.0,189.9905,190.0,189.7912,189.9241,126378.0
2020-04-28 13:25:00,200.08,200.11,199.8,199.85,106820.0,189.8956,189.9241,189.6299,189.6773,106820.0
2020-04-28 13:30:00,199.83,199.93,199.67,199.68,159344.0,189.6583,189.7532,189.5065,189.516,159344.0
2020-04-28 13:35:00,199.69,199.76,199.4,199.44,186748.0,189.5254,189.5919,189.2502,189.2882,186748.0
2020-04-28 13:40:00,199.43,200.33,199.41,200.24,151101.0,189.2787,190.1329,189.2597,190.0475,151101.0
2020-04-28 13:45:00,200.27,200.35,200.01,200.08,82577.0,190.0759,190.1519,189.8292,189.8956,82577.0
2020-04-28 13:50:00,200.07,200.22,199.76,199.83,73180.0,189.8861,190.0285,189.5919,189.6583,73180.0
2020-04-28 13:55:00,199.82,199.83,199.6,199.74,83712.0,189.6488,189.6583,189.44,189.5729,83712.0
2020-04-28 14:00:00,199.73,200.26,199.7,200.25,94275.0,189.5634,190.0664,189.5349,190.0569,94275.0
2020-04-28 14:05:00,200.26,200.45,200.17,200.39,92884.0,190.0664,190.2468,189.981,190.1898,92884.0
2020-04-28 14:10:00,200.39,200.73,200.37,200.62,93156.0,190.1898,190.5125,190.1708,190.4081,93156.0
2020-04-28 14:15:00,200.62,200.88,200.42,200.58,93803.0,190.4081,190.6549,190.2183,190.3701,93803.0
2020-04-28 14:20:00,200.57,200.89,200.42,200.88,75947.0,190.3607,190.6644,190.2183,190.6549,75947.0
2020-04-28 14:25:00,200.87,201.14,200.81,201.05,171963.0,190.6454,190.9016,190.5884,190.8162,171963.0
2020-04-28 14:30:00,201.06,201.37,200.99,201.31,180172.0,190.8257,191.1199,190.7593,191.063,180172.0
2020-04-28 14:35:00,201.3,201.36,201.16,201.32,181876.0,191.0535,191.1104,190.9206,191.0725,181876.0
2020-04-28 14:40:00,201.31,201.49,201.09,201.12,106944.0,191.063,191.2338,190.8542,190.8827,106944.0
2020-04-28 14:45:00,201.08,201.41,200.97,201.4,104353.0,190.8447,191.1579,190.7403,191.1484,104353.0
2020-04-28 14:50:00,201.4,201.67,201.21,201.21,96823.0,191.1484,191.4047,190.9681,190.9681,96823.0
2020-04-28 14:55:00,201.22,201.4,201.03,201.35,104664.0,190.9776,191.1484,190.7972,191.101,104664.0
2020-04-28 15:00:00,201.35,201.68,201.34,201.44,98869.0,191.101,191.4142,191.0915,191.1864,98869.0
2020-04-28 15:05:00,201.45,201.52,201.18,201.25,58281.0,191.1959,191.2623,190.9396,191.006,58281.0
2020-04-28 15:10:00,201.25,201.64,201.22,201.58,74457.0,191.006,191.3762,190.9776,191.3192,74457.0
2020-04-28 15:15:00,201.56,201.68,201.09,201.58,100436.0,191.3003,191.4142,190.8542,191.3192,100436.0
2020-04-28 15:20:00,201.6,201.78,201.32,201.42,157515.0,191.3382,191.5091,191.0725,191.1674,157515.0
2020-04-28 15:25:00,201.45,201.47,200.91,201.01,171998.0,191.1959,191.2148,190.6833,190.7783,171998.0
2020-04-28 15:30:00,201.0,201.14,200.89,201.06,151253.0,190.7688,190.9016,190.6644,190.8257,151253.0
2020-04-28 15:35:00,201.07,201.33,200.96,201.32,213602.0,190.8352,191.082,190.7308,191.0725,213602.0
2020-04-28 15:40:00,201.32,201.33,201.21,201.28,250307.0,191.0725,191.082,190.9681,191.0345,250307.0
2020-04-28 15:45:00,201.27,201.29,201.02,201.04,255556.0,191.025,191.044,190.7878,190.8067,255556.0
2020-04-28 15:50:00,201.05,201.75,200.99,201.07,546757.0,190.8162,191.4806,190.7593,190.8352,546757.0
2020-04-28 15:55:00,201.05,201.25,200.46,201.12,1004136.0,190.8162,191.006,190.2563,190.8827,1004136.0
2020-04-29 09:30:00,202.93,203.33,202.51,203.24,745890.0,192.6005,192.9802,192.2019,192.8947,745890.0
2020-04-29 09:35:00,203.29,203.98,202.66,203.75,362989.0,192.9422,193.5971,192.3443,193.3788,362989.0
2020-04-29 09:40:00,203.72,204.03,203.34,203.6,392602.0,193.3503,193.6445,192.9897,193.2364,392602.0
2020-04-29 09:45:00,203.59,204.52,203.59,204.3,296376.0,193.2269,194.1096,193.2269,193.9008,296376.0
2020-04-29 09:50:00,204.3,204.88,204.22,204.39,322625.0,193.9008,194.4513,193.8249,193.9862,322625.0
2020-04-29 09:55:00,204.41,205.23,204.37,205.07,298155.0,194.0052,194.7835,193.9672,194.6316,298155.0
2020-04-29 10:00:00,205.06,205.09,204.22,204.25,189822.0,194.6221,194.6506,193.8249,193.8533,189822.0
2020-04-29 10:05:00,204.27,204.44,203.8,203.89,219905.0,193.8723,194.0337,193.4262,193.5117,219905.0
2020-04-29 10:10:00,203.89,204.54,203.79,204.44,218208.0,193.5117,194.1286,193.4168,194.0337,218208.0
2020-04-29 10:15:00,204.45,205.06,204.44,205.03,307339.0,194.0432,194.6221,194.0337,194.5936,307339.0
2020-04-29 10:20:00,205.03,205.37,204.99,205.16,222934.0,194.5936,194.9163,194.5557,194.717,222934.0
2020-04-29 10:25:00,205.17,205.31,204.79,204.94,141128.0,194.7265,194.8594,194.3659,194.5082,141128.0
2020-04-29 10:30:00,204.96,205.17,204.55,204.78,121174.0,194.5272,194.7265,194.1381,194.3564,121174.0
2020-04-29 10:35:00,204.78,205.21,204.71,205.19,107225.0,194.3564,194.7645,194.2899,194.7455,107225.0
2020-04-29 10:40:00,205.15,205.59,205.03,205.54,132989.0,194.7075,195.1251,194.5936,195.0777,132989.0
2020-04-29 10:45:00,205.56,205.59,205.23,205.32,166207.0,195.0967,195.1251,194.7835,194.8689,166207.0
2020-04-29 10:50:00,205.34,205.59,205.32,205.38,81306.0,194.8879,195.1251,194.8689,194.9258,81306.0
2020-04-29 10:55:00,205.4,205.8,205.24,205.56,152030.0,194.9448,195.3244,194.7929,195.0967,152030.0
2020-04-29 11:00:00,205.57,205.95,205.53,205.8,106855.0,195.1061,195.4668,195.0682,195.3244,106855.0
2020-04-29 11:05:00,205.81,206.01,205.75,205.83,161986.0,195.3339,195.5238,195.277,195.3529,161986.0
2020-04-29 11:10:00,205.81,206.08,205.73,205.9,128787.0,195.3339,195.5902,195.258,195.4194,128787.0
2020-04-29 11:15:00,205.9,206.0,205.64,205.68,91068.0,195.4194,195.5143,195.1726,195.2105,91068.0
2020-04-29 11:20:00,205.67,206.03,205.61,205.98,101638.0,195.2011,195.5427,195.1441,195.4953,101638.0
2020-04-29 11:25:00,205.98,206.01,205.52,205.56,105563.0,195.4953,195.5238,195.0587,195.0967,105563.0
2020-04-29 11:30:00,205.53,205.66,205.42,205.53,90054.0,195.0682,195.1916,194.9638,195.0682,90054.0
2020-04-29 11:35:00,205.57,205.63,204.91,204.96,108239.0,195.1061,195.1631,194.4797,194.5272,108239.0
2020-04-29 11:40:00,204.98,205.05,204.74,204.77,90072.0,194.5462,194.6126,194.3184,194.3469,90072.0
2020-04-29 11:45:00,204.77,205.11,204.75,205.08,106626.0,194.3469,194.6696,194.3279,194.6411,106626.0
2020-04-29 11:50:00,205.07,205.32,204.95,205.23,101839.0,194.6316,194.8689,194.5177,194.7835,101839.0
2020-04-29 11:55:00,205.2,205.22,204.67,204.76,91768.0,194.755,194.774,194.252,194.3374,91768.0
2020-04-29 12:00:00,204.74,205.17,204.68,204.96,101777.0,194.3184,194.7265,194.2615,194.5272,101777.0
2020-04-29 12:05:00,204.97,205.07,204.74,204.79,92030.0,194.5367,194.6316,194.3184,194.3659,92030.0
2020-04-29 12:10:00,204.81,205.25,204.8,205.03,116994.0,194.3848,194.8024,194.3753,194.5936,116994.0
2020-04-29 12:15:00,205.02,205.14,204.75,204.8,87794.0,194.5841,194.698,194.3279,194.3753,87794.0
2020-04-29 12:20:00,204.81,204.9,204.74,204.9,109269.0,194.3848,194.4703,194.3184,194.4703,109269.0
2020-04-29 12:25:00,204.9,204.99,204.82,204.87,98302.0,194.4703,194.5557,194.3943,194.4418,98302.0
2020-04-29 12:30:00,204.88,204.89,204.8,204.84,104524.0,194.4513,194.4608,194.3753,194.4133,104524.0
2020-04-29 12:35:00,204.83,205.09,204.81,205.0,112621.0,194.4038,194.6506,194.3848,194.5652,112621.0
2020-04-29 12:40:00,205.0,205.0,204.92,204.94,80842.0,194.5652,194.5652,194.4892,194.5082,80842.0
2020-04-29 12:45:00,204.95,205.09,204.91,204.94,85457.0,194.5177,194.6506,194.4797,194.5082,85457.0
2020-04-29 12:50:00,204.94,205.04,204.9,204.98,82167.0,194.5082,194.6031,194.4703,194.5462,82167.0
2020-04-29 12:55:00,204.96,205.18,204.92,205.17,105447.0,194.5272,194.736,194.4892,194.7265,105447.0
2020-04-29 13:00:00,205.17,205.32,205.16,205.26,184021.0,194.7265,194.8689,194.717,194.8119,184021.0
2020-04-29 13:05:00,205.26,205.47,205.18,205.46,148084.0,194.8119,195.0112,194.736,195.0017,148084.0
2020-04-29 13:10:00,205.48,205.55,205.32,205.37,107161.0,195.0207,195.0872,194.8689,194.9163,107161.0
2020-04-29 13:15:00,205.37,205.65,205.29,205.6,122596.0,194.9163,195.1821,194.8404,195.1346,122596.0
2020-04-29 13:20:00,205.59,205.97,205.5,205.95,160683.0,195.1251,195.4858,195.0397,195.4668,160683.0
2020-04-29 13:25:00,205.94,206.15,205.89,205.97,147660.0,195.4573,195.6566,195.4099,195.4858,147660.0
2020-04-29 13:30:00,205.97,206.11,205.85,205.88,147704.0,195.4858,195.6187,195.3719,195.4004,147704.0
2020-04-29 13:35:00,205.89,206.25,205.83,206.19,175231.0,195.4099,195.7515,195.3529,195.6946,175231.0
2020-04-29 13:40:00,206.17,206.28,206.01,206.06,123923.0,195.6756,195.78,195.5238,195.5712,123923.0
2020-04-29 13:45:00,206.06,206.4,206.05,206.38,194834.0,195.5712,195.8939,195.5617,195.8749,194834.0
2020-04-29 13:50:00,206.34,206.54,206.09,206.15,167477.0,195.837,196.0268,195.5997,195.6566,167477.0
2020-04-29 13:55:00,206.15,206.47,206.07,206.46,173558.0,195.6566,195.9603,195.5807,195.9508,173558.0
2020-04-29 14:00:00,206.45,206.66,205.79,205.96,213467.0,195.9414,196.1407,195.3149,195.4763,213467.0
2020-04-29 14:05:00,205.96,206.16,205.62,205.86,155951.0,195.4763,195.6661,195.1536,195.3814,155951.0
2020-04-29 14:10:00,205.87,205.94,205.78,205.87,120366.0,195.3909,195.4573,195.3055,195.3909,120366.0
2020-04-29 14:15:00,205.86,206.05,205.77,205.83,167472.0,195.3814,195.5617,195.296,195.3529,167472.0
2020-04-29 14:20:00,205.87,206.17,205.85,206.17,170769.0,195.3909,195.6756,195.3719,195.6756,170769.0
2020-04-29 14:25:00,206.17,206.78,206.12,206.73,230846.0,195.6756,196.2546,195.6282,196.2071,230846.0
2020-04-29 14:30:00,206.74,206.78,206.23,206.3,214142.0,196.2166,196.2546,195.7326,195.799,214142.0
2020-04-29 14:35:00,206.28,206.75,206.22,206.63,227059.0,195.78,196.2261,195.7231,196.1122,227059.0
2020-04-29 14:40:00,206.64,206.8,206.54,206.76,218201.0,196.1217,196.2735,196.0268,196.2356,218201.0
2020-04-29 14:45:00,206.78,206.78,206.27,206.33,162298.0,196.2546,196.2546,195.7705,195.8275,162298.0
2020-04-29 14:50:00,206.34,206.35,205.83,205.89,177643.0,195.837,195.8464,195.3529,195.4099,177643.0
2020-04-29 14:55:00,205.88,206.16,205.84,206.11,198444.0,195.4004,195.6661,195.3624,195.6187,198444.0
2020-04-29 15:00:00,206.11,206.14,205.87,205.94,175107.0,195.6187,195.6471,195.3909,195.4573,175107.0
2020-04-29 15:05:00,205.94,206.34,205.84,206.31,184928.0,195.4573,195.837,195.3624,195.8085,184928.0
2020-04-29 15:10:00,206.3,206.3,205.98,206.03,138054.0,195.799,195.799,195.4953,195.5427,138054.0
2020-04-29 15:15:00,206.03,206.32,205.95,206.28,138768.0,195.5427,195.818,195.4668,195.78,138768.0
2020-04-29 15:20:00,206.3,206.62,206.28,206.55,169625.0,195.799,196.1027,195.78,196.0363,169625.0
2020-04-29 15:25:00,206.53,206.93,206.46,206.88,300716.0,196.0173,196.3969,195.9508,196.3495,300716.0
2020-04-29 15:30:00,206.87,206.88,206.49,206.57,261361.0,196.34,196.3495,195.9793,196.0552,261361.0
2020-04-29 15:35:00,206.59,206.59,206.43,206.46,224547.0,196.0742,196.0742,195.9224,195.9508,224547.0
2020-04-29 15:40:00,206.46,206.99,206.44,206.93,287660.0,195.9508,196.4539,195.9319,196.3969,287660.0
2020-04-29 15:45:00,206.93,207.08,206.81,206.98,408304.0,196.3969,196.5393,196.283,196.4444,408304.0
2020-04-29 15:50:00,206.97,207.02,206.78,206.95,572572.0,196.4349,196.4823,196.2546,196.4159,572572.0
2020-04-29 15:55:00,206.95,206.96,205.92,206.69,627288.0,196.4159,196.4254,195.4383,196.1691,627288.0
2020-04-30 09:30:00,206.25,206.7,205.43,205.53,566347.0,195.7515,196.1786,194.9733,195.0682,566347.0
2020-04-30 09:35:00,205.56,205.72,204.63,204.89,319220.0,195.0967,195.2485,194.214,194.4608,319220.0
2020-04-30 09:40:00,204.91,205.09,204.35,204.91,226985.0,194.4797,194.6506,193.9482,194.4797,226985.0
2020-04-30 09:45:00,204.92,205.12,204.29,204.31,250017.0,194.4892,194.6791,193.8913,193.9103,250017.0
2020-04-30 09:50:00,204.35,204.7,203.92,203.98,225731.0,193.9482,194.2804,193.5401,193.5971,225731.0
2020-04-30 09:55:00,203.99,204.4,203.61,203.81,197995.0,193.6066,193.9957,193.2459,193.4357,197995.0
2020-04-30 10:00:00,203.8,203.99,203.31,203.78,259339.0,193.4262,193.6066,192.9612,193.4073,259339.0
2020-04-30 10:05:00,203.79,204.89,203.53,204.86,211188.0,193.4168,194.4608,193.17,194.4323,211188.0
2020-04-30 10:10:00,204.89,205.15,204.28,204.3,142380.0,194.4608,194.7075,193.8818,193.9008,142380.0
2020-04-30 10:15:00,204.31,204.4,203.83,203.84,139612.0,193.9103,193.9957,193.4547,193.4642,139612.0
2020-04-30 10:20:00,203.85,204.09,203.41,203.5,130686.0,193.4737,193.7015,193.0561,193.1415,130686.0
2020-04-30 10:25:00,203.47,204.07,203.46,203.99,117928.0,193.113,193.6825,193.1036,193.6066,117928.0
2020-04-30 10:30:00,204.03,204.42,203.81,204.18,150169.0,193.6445,194.0147,193.4357,193.7869,150169.0
2020-04-30 10:35:00,204.17,204.43,204.02,204.12,147433.0,193.7774,194.0242,193.635,193.73,147433.0
2020-04-30 10:40:00,204.12,204.15,203.11,203.28,146422.0,193.73,193.7584,192.7714,192.9327,146422.0
2020-04-30 10:45:00,203.27,203.39,203.01,203.19,107185.0,192.9232,193.0371,192.6765,192.8473,107185.0
2020-04-30 10:50:00,203.21,203.6,203.06,203.4,122474.0,192.8663,193.2364,192.7239,193.0466,122474.0
2020-04-30 10:55:00,203.4,203.72,203.03,203.07,145135.0,193.0466,193.3503,192.6954,192.7334,145135.0
2020-04-30 11:00:00,203.06,203.89,203.06,203.72,119093.0,192.7239,193.5117,192.7239,193.3503,119093.0
2020-04-30 11:05:00,203.72,204.01,203.69,203.9,91863.0,193.3503,193.6256,193.3218,193.5212,91863.0
2020-04-30 11:10:00,203.89,204.01,203.44,203.5,93512.0,193.5117,193.6256,193.0846,193.1415,93512.0
2020-04-30 11:15:00,203.5,203.7,203.16,203.3,124846.0,193.1415,193.3313,192.8188,192.9517,124846.0
2020-04-30 11:20:00,203.3,203.67,203.17,203.54,111813.0,192.9517,193.3029,192.8283,193.1795,111813.0
2020-04-30 11:25:00,203.55,203.85,203.37,203.37,115020.0,193.189,193.4737,193.0181,193.0181,115020.0
2020-04-30 11:30:00,203.35,203.35,202.83,202.83,182494.0,192.9991,192.9991,192.5056,192.5056,182494.0
2020-04-30 11:35:00,202.85,203.09,202.72,203.03,120353.0,192.5246,192.7524,192.4012,192.6954,120353.0
2020-04-30 11:40:00,203.0,203.23,202.72,202.75,111047.0,192.667,192.8853,192.4012,192.4297,111047.0
2020-04-30 11:45:00,202.74,202.76,201.88,201.94,314170.0,192.4202,192.4392,191.604,191.6609,314170.0
2020-04-30 11:50:00,201.94,202.11,201.6,201.64,166531.0,191.6609,191.8223,191.3382,191.3762,166531.0
2020-04-30 11:55:00,201.66,201.71,201.0,201.0,320172.0,191.3952,191.4426,190.7688,190.7688,320172.0
2020-04-30 12:00:00,201.01,201.06,200.21,200.73,373834.0,190.7783,190.8257,190.019,190.5125,373834.0
2020-04-30 12:05:00,200.78,201.21,200.47,200.85,162454.0,190.56,190.9681,190.2657,190.6264,162454.0
2020-04-30 12:10:00,200.84,201.08,200.62,200.63,137935.0,190.6169,190.8447,190.4081,190.4176,137935.0
2020-04-30 12:15:00,200.63,200.65,200.18,200.31,151953.0,190.4176,190.4366,189.9905,190.1139,151953.0
2020-04-30 12:20:00,200.31,200.49,200.05,200.16,133434.0,190.1139,190.2847,189.8671,189.9715,133434.0
2020-04-30 12:25:00,200.18,200.51,200.11,200.41,156071.0,189.9905,190.3037,189.9241,190.2088,156071.0
2020-04-30 12:30:00,200.39,200.39,199.8,199.84,307959.0,190.1898,190.1898,189.6299,189.6678,307959.0
2020-04-30 12:35:00,199.82,200.12,199.71,200.12,174278.0,189.6488,189.9336,189.5444,189.9336,174278.0
2020-04-30 12:40:00,200.13,200.27,199.97,200.17,151115.0,189.9431,190.0759,189.7912,189.981,151115.0
2020-04-30 12:45:00,200.12,200.15,199.72,199.99,203133.0,189.9336,189.962,189.5539,189.8102,203133.0
2020-04-30 12:50:00,199.97,199.98,199.61,199.74,219388.0,189.7912,189.8007,189.4495,189.5729,219388.0
2020-04-30 12:55:00,199.72,200.03,199.3,199.43,417912.0,189.5539,189.8481,189.1553,189.2787,417912.0
2020-04-30 13:00:00,199.41,200.12,199.29,200.03,177356.0,189.2597,189.9336,189.1458,189.8481,177356.0
2020-04-30 13:05:00,200.06,200.46,199.93,200.33,164640.0,189.8766,190.2563,189.7532,190.1329,164640.0
2020-04-30 13:10:00,200.35,200.68,200.27,200.63,155562.0,190.1519,190.4651,190.0759,190.4176,155562.0
2020-04-30 13:15:00,200.64,200.92,200.6,200.77,161255.0,190.4271,190.6928,190.3891,190.5505,161255.0
2020-04-30 13:20:00,200.76,200.9,200.69,200.78,178621.0,190.541,190.6739,190.4745,190.56,178621.0
2020-04-30 13:25:00,200.78,201.54,200.67,201.31,280113.0,190.56,191.2813,190.4556,191.063,280113.0
2020-04-30 13:30:00,201.31,201.8,201.24,201.49,161964.0,191.063,191.528,190.9966,191.2338,161964.0
2020-04-30 13:35:00,201.51,201.64,201.17,201.23,210163.0,191.2528,191.3762,190.9301,190.9871,210163.0
2020-04-30 13:40:00,201.21,201.29,200.86,201.22,94903.0,190.9681,191.044,190.6359,190.9776,94903.0
2020-04-30 13:45:00,201.22,201.29,201.01,201.15,149654.0,190.9776,191.044,190.7783,190.9111,149654.0
2020-04-30 13:50:00,201.15,201.18,200.7,200.82,181502.0,190.9111,190.9396,190.484,190.5979,181502.0
2020-04-30 13:55:00,200.81,201.02,200.66,200.71,83663.0,190.5884,190.7878,190.4461,190.4935,83663.0
2020-04-30 14:00:00,200.71,200.99,200.59,200.97,148133.0,190.4935,190.7593,190.3796,190.7403,148133.0
2020-04-30 14:05:00,200.98,201.4,200.83,200.9,103650.0,190.7498,191.1484,190.6074,190.6739,103650.0
2020-04-30 14:10:00,200.9,201.41,200.85,201.37,79083.0,190.6739,191.1579,190.6264,191.1199,79083.0
2020-04-30 14:15:00,201.36,201.41,201.09,201.14,81395.0,191.1104,191.1579,190.8542,190.9016,81395.0
2020-04-30 14:20:00,201.13,201.23,200.78,200.81,80639.0,190.8922,190.9871,190.56,190.5884,80639.0
2020-04-30 14:25:00,200.81,200.84,200.43,200.69,86670.0,190.5884,190.6169,190.2278,190.4745,86670.0
2020-04-30 14:30:00,200.67,200.81,200.15,200.18,140904.0,190.4556,190.5884,189.962,189.9905,140904.0
2020-04-30 14:35:00,200.18,200.28,199.97,200.24,180788.0,189.9905,190.0854,189.7912,190.0475,180788.0
2020-04-30 14:40:00,200.22,200.4,200.09,200.39,100280.0,190.0285,190.1993,189.9051,190.1898,100280.0
2020-04-30 14:45:00,200.36,200.69,200.36,200.62,62528.0,190.1613,190.4745,190.1613,190.4081,62528.0
2020-04-30 14:50:00,200.64,200.82,200.36,200.36,123480.0,190.4271,190.5979,190.1613,190.1613,123480.0
2020-04-30 14:55:00,200.37,200.37,199.98,200.22,91383.0,190.1708,190.1708,189.8007,190.0285,91383.0
2020-04-30 15:00:00,200.23,200.24,199.98,200.02,115289.0,190.038,190.0475,189.8007,189.8387,115289.0
2020-04-30 15:05:00,200.01,200.45,200.0,200.39,95005.0,189.8292,190.2468,189.8197,190.1898,95005.0
2020-04-30 15:10:00,200.38,200.39,200.12,200.34,66307.0,190.1803,190.1898,189.9336,190.1424,66307.0
2020-04-30 15:15:00,200.33,201.04,200.31,200.73,156764.0,190.1329,190.8067,190.1139,190.5125,156764.0
2020-04-30 15:20:00,200.73,201.24,200.49,201.16,176300.0,190.5125,190.9966,190.2847,190.9206,176300.0
2020-04-30 15:25:00,201.16,201.24,200.53,200.67,257591.0,190.9206,190.9966,190.3227,190.4556,257591.0
2020-04-30 15:30:00,200.7,200.9,200.59,200.59,305196.0,190.484,190.6739,190.3796,190.3796,305196.0
2020-04-30 15:35:00,200.6,200.65,200.17,200.36,300251.0,190.3891,190.4366,189.981,190.1613,300251.0
2020-04-30 15:40:00,200.37,200.53,200.22,200.36,310736.0,190.1708,190.3227,190.0285,190.1613,310736.0
2020-04-30 15:45:00,200.36,200.53,200.11,200.19,361744.0,190.1613,190.3227,189.9241,190.0,361744.0
2020-04-30 15:50:00,200.21,201.71,200.21,201.63,722849.0,190.019,191.4426,190.019,191.3667,722849.0
2020-04-30 15:55:00,201.6,202.87,201.0,202.67,973145.0,191.3382,192.5436,190.7688,192.3538,973145.0
2020-05-01 09:30:00,195.75,197.38,195.4,196.72,976798.0,185.786,187.333,185.4538,186.7066,976798.0
2020-05-01 09:35:00,196.71,196.89,195.23,195.29,751665.0,186.6971,186.868,185.2925,185.3494,751665.0
2020-05-01 09:40:00,195.3,195.85,194.81,194.93,667697.0,185.3589,185.8809,184.8938,185.0077,667697.0
2020-05-01 09:45:00,194.9,195.28,194.51,195.14,534812.0,184.9793,185.3399,184.6091,185.2071,534812.0
2020-05-01 09:50:00,195.11,195.28,194.06,194.07,481121.0,185.1786,185.3399,184.182,184.1915,481121.0
2020-05-01 09:55:00,194.08,194.95,194.0,194.95,544619.0,184.201,185.0267,184.1251,185.0267,544619.0
2020-05-01 10:00:00,194.98,195.25,194.61,194.8,341641.0,185.0552,185.3115,184.704,184.8844,341641.0
2020-05-01 10:05:00,194.82,195.38,194.64,194.93,233249.0,184.9033,185.4348,184.7325,185.0077,233249.0
2020-05-01 10:10:00,194.93,194.94,194.4,194.57,368234.0,185.0077,185.0172,184.5047,184.6661,368234.0
2020-05-01 10:15:00,194.56,194.6,194.1,194.22,282110.0,184.6566,184.6945,184.22,184.3339,282110.0
2020-05-01 10:20:00,194.2,194.25,193.88,193.98,411376.0,184.3149,184.3624,184.0112,184.1061,411376.0
2020-05-01 10:25:00,193.98,194.24,193.93,194.04,331821.0,184.1061,184.3529,184.0586,184.163,331821.0
2020-05-01 10:30:00,194.05,194.26,193.89,194.24,324801.0,184.1725,184.3718,184.0207,184.3529,324801.0
2020-05-01 10:35:00,194.25,194.73,194.15,194.73,229730.0,184.3624,184.8179,184.2674,184.8179,229730.0
2020-05-01 10:40:00,194.73,194.73,194.33,194.38,156856.0,184.8179,184.8179,184.4383,184.4857,156856.0
2020-05-01 10:45:00,194.39,194.46,194.18,194.22,145321.0,184.4952,184.5617,184.2959,184.3339,145321.0
2020-05-01 10:50:00,194.24,194.39,194.12,194.22,180254.0,184.3529,184.4952,184.239,184.3339,180254.0
2020-05-01 10:55:00,194.24,194.93,194.23,194.9,189283.0,184.3529,185.0077,184.3434,184.9793,189283.0
2020-05-01 11:00:00,194.9,194.9,194.58,194.64,86756.0,184.9793,184.9793,184.6756,184.7325,86756.0
2020-05-01 11:05:00,194.63,194.89,194.6,194.86,94337.0,184.723,184.9698,184.6945,184.9413,94337.0
2020-05-01 11:10:00,194.85,194.94,194.75,194.9,98091.0,184.9318,185.0172,184.8369,184.9793,98091.0
2020-05-01 11:15:00,194.9,194.96,194.6,194.61,179753.0,184.9793,185.0362,184.6945,184.704,179753.0
2020-05-01 11:20:00,194.6,194.76,194.6,194.6,205750.0,184.6945,184.8464,184.6945,184.6945,205750.0
2020-05-01 11:25:00,194.61,194.83,194.37,194.53,344385.0,184.704,184.9128,184.4762,184.6281,344385.0
2020-05-01 11:30:00,194.52,194.64,194.28,194.32,304529.0,184.6186,184.7325,184.3908,184.4288,304529.0
2020-05-01 11:35:00,194.32,194.5,194.15,194.33,242336.0,184.4288,184.5996,184.2674,184.4383,242336.0
2020-05-01 11:40:00,194.33,194.33,193.99,194.03,207293.0,184.4383,184.4383,184.1156,184.1536,207293.0
2020-05-01 11:45:00,194.06,194.07,193.46,193.56,224208.0,184.182,184.1915,183.6126,183.7075,224208.0
2020-05-01 11:50:00,193.56,193.78,193.44,193.75,269024.0,183.7075,183.9163,183.5936,183.8878,269024.0
2020-05-01 11:55:00,193.71,193.91,193.12,193.37,217880.0,183.8498,184.0397,183.2899,183.5271,217880.0
2020-05-01 12:00:00,193.36,193.37,193.0,193.12,260766.0,183.5177,183.5271,183.176,183.2899,260766.0
2020-05-01 12:05:00,193.1,193.65,193.04,193.57,121648.0,183.2709,183.7929,183.2139,183.717,121648.0
2020-05-01 12:10:00,193.59,194.0,193.56,193.98,114246.0,183.7359,184.1251,183.7075,184.1061,114246.0
2020-05-01 12:15:00,193.99,194.07,193.53,193.84,139846.0,184.1156,184.1915,183.679,183.9732,139846.0
2020-05-01 12:20:00,193.81,193.96,193.75,193.8,119952.0,183.9448,184.0871,183.8878,183.9353,119952.0
2020-05-01 12:25:00,193.87,194.04,193.7,193.78,210828.0,184.0017,184.163,183.8404,183.9163,210828.0
2020-05-01 12:30:00,193.78,193.86,193.39,193.85,152455.0,183.9163,183.9922,183.5461,183.9827,152455.0
2020-05-01 12:35:00,193.86,193.86,193.35,193.44,69855.0,183.9922,183.9922,183.5082,183.5936,69855.0
2020-05-01 12:40:00,193.47,193.48,193.02,193.14,97700.0,183.6221,183.6315,183.195,183.3089,97700.0
2020-05-01 12:45:00,193.13,193.5,193.04,193.43,153276.0,183.2994,183.6505,183.2139,183.5841,153276.0
2020-05-01 12:50:00,193.45,193.49,193.26,193.48,45315.0,183.6031,183.641,183.4227,183.6315,45315.0
2020-05-01 12:55:00,193.49,193.51,193.37,193.37,51493.0,183.641,183.66,183.5271,183.5271,51493.0
2020-05-01 13:00:00,193.37,193.62,193.27,193.49,83691.0,183.5271,183.7644,183.4322,183.641,83691.0
2020-05-01 13:05:00,193.5,193.65,193.37,193.59,81106.0,183.6505,183.7929,183.5271,183.7359,81106.0
2020-05-01 13:10:00,193.59,193.65,193.33,193.38,81281.0,183.7359,183.7929,183.4892,183.5366,81281.0
2020-05-01 13:15:00,193.36,193.61,193.21,193.5,103191.0,183.5177,183.7549,183.3753,183.6505,103191.0
2020-05-01 13:20:00,193.58,193.68,193.31,193.34,126848.0,183.7265,183.8214,183.4702,183.4987,126848.0
2020-05-01 13:25:00,193.35,193.66,193.34,193.36,106659.0,183.5082,183.8024,183.4987,183.5177,106659.0
2020-05-01 13:30:00,193.33,193.33,193.0,193.01,232403.0,183.4892,183.4892,183.176,183.1855,232403.0
2020-05-01 13:35:00,193.01,193.19,192.86,193.13,179557.0,183.1855,183.3563,183.0431,183.2994,179557.0
2020-05-01 13:40:00,193.13,193.29,193.04,193.1,120044.0,183.2994,183.4512,183.2139,183.2709,120044.0
2020-05-01 13:45:00,193.13,193.16,192.91,192.99,134732.0,183.2994,183.3278,183.0906,183.1665,134732.0
2020-05-01 13:50:00,193.0,193.22,192.94,193.1,152889.0,183.176,183.3848,183.119,183.2709,152889.0
2020-05-01 13:55:00,193.12,193.29,193.07,193.27,110246.0,183.2899,183.4512,183.2424,183.4322,110246.0
2020-05-01 14:00:00,193.28,193.64,193.11,193.59,128583.0,183.4417,183.7834,183.2804,183.7359,128583.0
2020-05-01 14:05:00,193.62,193.64,193.43,193.49,137311.0,183.7644,183.7834,183.5841,183.641,137311.0
2020-05-01 14:10:00,193.48,193.53,193.35,193.35,81091.0,183.6315,183.679,183.5082,183.5082,81091.0
2020-05-01 14:15:00,193.37,193.65,193.3,193.55,138930.0,183.5271,183.7929,183.4607,183.698,138930.0
2020-05-01 14:20:00,193.55,193.79,193.54,193.78,146962.0,183.698,183.9258,183.6885,183.9163,146962.0
2020-05-01 14:25:00,193.78,193.78,193.62,193.68,153992.0,183.9163,183.9163,183.7644,183.8214,153992.0
2020-05-01 14:30:00,193.67,193.68,193.42,193.45,157070.0,183.8119,183.8214,183.5746,183.6031,157070.0
2020-05-01 14:35:00,193.45,193.69,193.36,193.61,168291.0,183.6031,183.8309,183.5177,183.7549,168291.0
2020-05-01 14:40:00,193.61,193.69,193.41,193.43,154882.0,183.7549,183.8309,183.5651,183.5841,154882.0
2020-05-01 14:45:00,193.42,193.95,193.41,193.85,236750.0,183.5746,184.0776,183.5651,183.9827,236750.0
2020-05-01 14:50:00,193.86,193.89,193.62,193.87,131375.0,183.9922,184.0207,183.7644,184.0017,131375.0
2020-05-01 14:55:00,193.87,194.05,193.84,193.96,143522.0,184.0017,184.1725,183.9732,184.0871,143522.0
2020-05-01 15:00:00,193.96,194.42,193.87,194.02,236434.0,184.0871,184.5237,184.0017,184.1441,236434.0
2020-05-01 15:05:00,194.03,194.31,193.98,194.23,119230.0,184.1536,184.4193,184.1061,184.3434,119230.0
2020-05-01 15:10:00,194.26,194.59,194.23,194.49,135858.0,184.3718,184.685,184.3434,184.5901,135858.0
2020-05-01 15:15:00,194.5,194.84,194.46,194.71,233695.0,184.5996,184.9223,184.5617,184.7989,233695.0
2020-05-01 15:20:00,194.72,194.81,194.4,194.46,194643.0,184.8084,184.8938,184.5047,184.5617,194643.0
2020-05-01 15:25:00,194.44,194.45,193.8,193.95,281789.0,184.5427,184.5522,183.9353,184.0776,281789.0
2020-05-01 15:30:00,193.97,194.79,193.94,194.6,247563.0,184.0966,184.8749,184.0681,184.6945,247563.0
2020-05-01 15:35:00,194.59,194.68,194.5,194.6,280972.0,184.685,184.7705,184.5996,184.6945,280972.0
2020-05-01 15:40:00,194.62,194.77,194.46,194.48,271342.0,184.7135,184.8559,184.5617,184.5806,271342.0
2020-05-01 15:45:00,194.49,194.64,194.34,194.45,446521.0,184.5901,184.7325,184.4478,184.5522,446521.0
2020-05-01 15:50:00,194.44,194.52,194.13,194.22,521293.0,184.5427,184.6186,184.2485,184.3339,521293.0
2020-05-01 15:55:00,194.23,194.65,194.01,194.5,539341.0,184.3434,184.742,184.1346,184.5996,539341.0
2020-05-04 09:30:00,194.62,195.0,192.77,193.09,833142.0,184.7135,185.0742,182.9577,183.2614,833142.0
2020-05-04 09:35:00,193.13,193.47,191.73,192.02,695146.0,183.2994,183.6221,181.9706,182.2459,695146.0
2020-05-04 09:40:00,192.02,192.98,191.85,192.59,350550.0,182.2459,183.157,182.0845,182.7869,350550.0
2020-05-04 09:45:00,192.57,192.86,192.26,192.67,180322.0,182.7679,183.0431,182.4736,182.8628,180322.0
2020-05-04 09:50:00,192.7,193.02,192.55,192.84,340731.0,182.8913,183.195,182.7489,183.0241,340731.0
2020-05-04 09:55:00,192.86,192.9,192.1,192.38,320183.0,183.0431,183.0811,182.3218,182.5875,320183.0
2020-05-04 10:00:00,192.38,193.1,192.21,192.86,265220.0,182.5875,183.2709,182.4262,183.0431,265220.0
2020-05-04 10:05:00,192.86,193.24,192.4,192.49,264877.0,183.0431,183.4038,182.6065,182.6919,264877.0
2020-05-04 10:10:00,192.5,192.88,192.09,192.54,244352.0,182.7014,183.0621,182.3123,182.7394,244352.0
2020-05-04 10:15:00,192.54,193.21,192.54,192.61,291433.0,182.7394,183.3753,182.7394,182.8058,291433.0
2020-05-04 10:20:00,192.6,192.99,192.3,192.43,265005.0,182.7963,183.1665,182.5116,182.635,265005.0
2020-05-04 10:25:00,192.46,192.76,192.38,192.52,172485.0,182.6635,182.9482,182.5875,182.7204,172485.0
2020-05-04 10:30:00,192.5,192.63,192.01,192.1,203322.0,182.7014,182.8248,182.2364,182.3218,203322.0
2020-05-04 10:35:00,192.12,192.25,191.63,191.7,283872.0,182.3408,182.4642,181.8757,181.9422,283872.0
2020-05-04 10:40:00,191.73,192.53,191.65,192.4,186333.0,181.9706,182.7299,181.8947,182.6065,186333.0
2020-05-04 10:45:00,192.41,192.58,191.7,191.8,203330.0,182.616,182.7774,181.9422,182.0371,203330.0
2020-05-04 10:50:00,191.77,192.13,191.7,192.03,174745.0,182.0086,182.3503,181.9422,182.2554,174745.0
2020-05-04 10:55:00,192.07,192.3,191.7,191.89,159118.0,182.2933,182.5116,181.9422,182.1225,159118.0
2020-05-04 11:00:00,191.9,192.1,191.71,191.9,238222.0,182.132,182.3218,181.9516,182.132,238222.0
2020-05-04 11:05:00,191.89,192.44,191.84,192.36,189528.0,182.1225,182.6445,182.075,182.5686,189528.0
2020-05-04 11:10:00,192.39,192.65,192.23,192.37,169315.0,182.597,182.8438,182.4452,182.578,169315.0
2020-05-04 11:15:00,192.36,192.9,192.31,192.69,173125.0,182.5686,183.0811,182.5211,182.8818,173125.0
2020-05-04 11:20:00,192.7,192.96,192.46,192.92,155601.0,182.8913,183.138,182.6635,183.1001,155601.0
2020-05-04 11:25:00,192.91,192.97,192.5,192.57,167320.0,183.0906,183.1475,182.7014,182.7679,167320.0
2020-05-04 11:30:00,192.57,192.84,192.57,192.82,132365.0,182.7679,183.0241,182.7679,183.0051,132365.0
2020-05-04 11:35:00,192.84,193.31,192.82,193.06,140182.0,183.0241,183.4702,183.0051,183.2329,140182.0
2020-05-04 11:40:00,193.07,193.1,192.35,192.38,246354.0,183.2424,183.2709,182.5591,182.5875,246354.0
2020-05-04 11:45:00,192.37,192.57,192.2,192.3,222890.0,182.578,182.7679,182.4167,182.5116,222890.0
2020-05-04 11:50:00,192.3,192.44,192.06,192.1,249368.0,182.5116,182.6445,182.2838,182.3218,249368.0
2020-05-04 11:55:00,192.1,192.22,191.8,191.82,188421.0,182.3218,182.4357,182.0371,182.056,188421.0
2020-05-04 12:00:00,191.82,192.23,191.77,191.81,186418.0,182.056,182.4452,182.0086,182.0466,186418.0
2020-05-04 12:05:00,191.8,191.81,190.91,191.09,429696.0,182.0371,182.0466,181.1924,181.3632,429696.0
2020-05-04 12:10:00,191.1,191.35,191.0,191.17,283177.0,181.3727,181.61,181.2778,181.4391,283177.0
2020-05-04 12:15:00,191.16,191.27,190.92,190.97,317855.0,181.4296,181.534,181.2019,181.2493,317855.0
2020-05-04 12:20:00,190.98,191.23,190.96,191.16,262001.0,181.2588,181.4961,181.2398,181.4296,262001.0
2020-05-04 12:25:00,191.16,191.32,190.82,191.17,205071.0,181.4296,181.5815,181.1069,181.4391,205071.0
2020-05-04 12:30:00,191.17,191.22,190.81,191.08,196170.0,181.4391,181.4866,181.0975,181.3537,196170.0
2020-05-04 12:35:00,191.07,191.15,190.34,190.39,268710.0,181.3442,181.4201,180.6514,180.6988,268710.0
2020-05-04 12:40:00,190.39,190.92,190.31,190.86,181074.0,180.6988,181.2019,180.6229,181.1449,181074.0
2020-05-04 12:45:00,190.86,190.89,190.45,190.49,195466.0,181.1449,181.1734,180.7558,180.7937,195466.0
2020-05-04 12:50:00,190.5,190.65,190.38,190.53,188374.0,180.8032,180.9456,180.6893,180.8317,188374.0
2020-05-04 12:55:00,190.5,190.75,190.45,190.52,89977.0,180.8032,181.0405,180.7558,180.8222,89977.0
2020-05-04 13:00:00,190.53,190.66,190.32,190.33,106849.0,180.8317,180.9551,180.6324,180.6419,106849.0
2020-05-04 13:05:00,190.32,190.84,190.15,190.76,179832.0,180.6324,181.1259,180.4711,181.05,179832.0
2020-05-04 13:10:00,190.74,190.78,190.32,190.52,90458.0,181.031,181.069,180.6324,180.8222,90458.0
2020-05-04 13:15:00,190.53,190.58,190.05,190.08,123048.0,180.8317,180.8792,180.3761,180.4046,123048.0
2020-05-04 13:20:00,190.09,190.58,190.06,190.54,136904.0,180.4141,180.8792,180.3856,180.8412,136904.0
2020-05-04 13:25:00,190.56,190.95,190.49,190.79,101656.0,180.8602,181.2303,180.7937,181.0785,101656.0
2020-05-04 13:30:00,190.8,190.85,190.66,190.66,94383.0,181.088,181.1354,180.9551,180.9551,94383.0
2020-05-04 13:35:00,190.68,190.7,190.24,190.24,93260.0,180.9741,180.9931,180.5565,180.5565,93260.0
2020-05-04 13:40:00,190.25,190.4,190.15,190.4,108099.0,180.566,180.7083,180.4711,180.7083,108099.0
2020-05-04 13:45:00,190.41,190.64,190.4,190.58,113305.0,180.7178,180.9361,180.7083,180.8792,113305.0
2020-05-04 13:50:00,190.6,190.65,190.47,190.54,81955.0,180.8981,180.9456,180.7748,180.8412,81955.0
2020-05-04 13:55:00,190.52,190.65,190.35,190.4,71307.0,180.8222,180.9456,180.6609,180.7083,71307.0
2020-05-04 14:00:00,190.4,190.41,190.05,190.14,133490.0,180.7083,180.7178,180.3761,180.4616,133490.0
2020-05-04 14:05:00,190.15,190.4,189.85,189.93,298941.0,180.4711,180.7083,180.1863,180.2622,298941.0
2020-05-04 14:10:00,189.95,190.25,189.82,189.99,373022.0,180.2812,180.566,180.1578,180.3192,373022.0
2020-05-04 14:15:00,189.99,190.12,189.84,190.03,138680.0,180.3192,180.4426,180.1768,180.3572,138680.0
2020-05-04 14:20:00,190.0,190.01,189.75,189.84,175131.0,180.3287,180.3382,180.0914,180.1768,175131.0
2020-05-04 14:25:00,189.85,189.9,189.67,189.84,172089.0,180.1863,180.2338,180.0155,180.1768,172089.0
2020-05-04 14:30:00,189.83,190.31,189.53,189.7,259523.0,180.1673,180.6229,179.8826,180.044,259523.0
2020-05-04 14:35:00,189.72,190.11,189.67,189.79,113752.0,180.0629,180.4331,180.0155,180.1294,113752.0
2020-05-04 14:40:00,189.78,190.1,189.75,189.96,130003.0,180.1199,180.4236,180.0914,180.2907,130003.0
2020-05-04 14:45:00,189.96,190.41,189.88,190.12,241322.0,180.2907,180.7178,180.2148,180.4426,241322.0
2020-05-04 14:50:00,190.15,190.43,189.83,189.91,264117.0,180.4711,180.7368,180.1673,180.2433,264117.0
2020-05-04 14:55:00,189.91,189.92,189.6,189.85,255009.0,180.2433,180.2528,179.949,180.1863,255009.0
2020-05-04 15:00:00,189.84,190.02,189.78,189.92,171425.0,180.1768,180.3477,180.1199,180.2528,171425.0
2020-05-04 15:05:00,189.93,189.94,189.72,189.78,166415.0,180.2622,180.2717,180.0629,180.1199,166415.0
2020-05-04 15:10:00,189.79,190.37,189.74,190.28,249406.0,180.1294,180.6799,180.0819,180.5944,249406.0
2020-05-04 15:15:00,190.27,190.78,190.26,190.43,235619.0,180.5849,181.069,180.5755,180.7368,235619.0
2020-05-04 15:20:00,190.42,190.9,190.39,190.89,217235.0,180.7273,181.1829,180.6988,181.1734,217235.0
2020-05-04 15:25:00,190.89,190.89,190.28,190.75,310930.0,181.1734,181.1734,180.5944,181.0405,310930.0
2020-05-04 15:30:00,190.74,190.93,190.62,190.79,340899.0,181.031,181.2113,180.9171,181.0785,340899.0
2020-05-04 15:35:00,190.79,190.92,190.26,190.27,360181.0,181.0785,181.2019,180.5755,180.5849,360181.0
2020-05-04 15:40:00,190.27,190.67,190.17,190.59,352231.0,180.5849,180.9646,180.49,180.8887,352231.0
2020-05-04 15:45:00,190.6,190.87,190.5,190.79,442375.0,180.8981,181.1544,180.8032,181.0785,442375.0
2020-05-04 15:50:00,190.78,190.79,190.56,190.77,637353.0,181.069,181.0785,180.8602,181.0595,637353.0
2020-05-04 15:55:00,190.77,191.23,190.66,191.17,759973.0,181.0595,181.4961,180.9551,181.4391,759973.0
2020-05-05 09:30:00,196.38,197.35,195.31,197.18,1384112.0,186.3839,187.3046,185.3684,187.1432,1384112.0
2020-05-05 09:35:00,197.23,198.27,196.94,197.05,747462.0,187.1907,188.1777,186.9154,187.0198,747462.0
2020-05-05 09:40:00,197.05,197.4,196.61,196.66,472667.0,187.0198,187.352,186.6022,186.6497,472667.0
2020-05-05 09:45:00,196.66,196.7,196.2,196.52,408300.0,186.6497,186.6876,186.2131,186.5168,408300.0
2020-05-05 09:50:00,196.5,196.7,195.93,196.55,383589.0,186.4978,186.6876,185.9568,186.5453,383589.0
2020-05-05 09:55:00,196.54,197.0,196.14,196.84,280824.0,186.5358,186.9724,186.1562,186.8205,280824.0
2020-05-05 10:00:00,196.87,196.88,196.09,196.24,244608.0,186.849,186.8585,186.1087,186.2511,244608.0
2020-05-05 10:05:00,196.26,196.27,195.58,195.86,325456.0,186.27,186.2795,185.6247,185.8904,325456.0
2020-05-05 10:10:00,195.84,196.17,195.65,196.07,410673.0,185.8714,186.1846,185.6911,186.0897,410673.0
2020-05-05 10:15:00,196.08,196.18,195.54,195.7,282993.0,186.0992,186.1941,185.5867,185.7385,282993.0
2020-05-05 10:20:00,195.71,195.84,195.13,195.13,264800.0,185.748,185.8714,185.1976,185.1976,264800.0
2020-05-05 10:25:00,195.13,195.43,194.91,195.2,362290.0,185.1976,185.4823,184.9888,185.264,362290.0
2020-05-05 10:30:00,195.22,195.62,195.19,195.58,193547.0,185.283,185.6626,185.2545,185.6247,193547.0
2020-05-05 10:35:00,195.57,195.76,195.41,195.48,186340.0,185.6152,185.7955,185.4633,185.5297,186340.0
2020-05-05 10:40:00,195.48,195.85,195.27,195.72,187423.0,185.5297,185.8809,185.3304,185.7575,187423.0
2020-05-05 10:45:00,195.7,195.73,195.32,195.33,173682.0,185.7385,185.767,185.3779,185.3874,173682.0
2020-05-05 10:50:00,195.32,195.49,195.02,195.08,214061.0,185.3779,185.5392,185.0932,185.1501,214061.0
2020-05-05 10:55:00,195.07,195.26,194.95,195.14,217256.0,185.1406,185.3209,185.0267,185.2071,217256.0
2020-05-05 11:00:00,195.15,195.47,195.02,195.39,145112.0,185.2165,185.5203,185.0932,185.4443,145112.0
2020-05-05 11:05:00,195.37,195.38,195.1,195.18,91621.0,185.4253,185.4348,185.1691,185.245,91621.0
2020-05-05 11:10:00,195.18,195.2,194.8,195.11,153219.0,185.245,185.264,184.8844,185.1786,153219.0
2020-05-05 11:15:00,195.07,195.24,194.85,195.19,106187.0,185.1406,185.302,184.9318,185.2545,106187.0
2020-05-05 11:20:00,195.2,195.7,195.16,195.39,137183.0,185.264,185.7385,185.226,185.4443,137183.0
2020-05-05 11:25:00,195.37,195.37,195.02,195.19,91390.0,185.4253,185.4253,185.0932,185.2545,91390.0
2020-05-05 11:30:00,195.18,195.25,194.9,195.08,151937.0,185.245,185.3115,184.9793,185.1501,151937.0
2020-05-05 11:35:00,195.06,195.25,194.92,195.11,111593.0,185.1311,185.3115,184.9983,185.1786,111593.0
2020-05-05 11:40:00,195.12,195.44,195.1,195.34,97324.0,185.1881,185.4918,185.1691,185.3969,97324.0
2020-05-05 11:45:00,195.33,195.5,195.23,195.38,112144.0,185.3874,185.5487,185.2925,185.4348,112144.0
2020-05-05 11:50:00,195.39,195.45,195.09,195.12,127304.0,185.4443,185.5013,185.1596,185.1881,127304.0
2020-05-05 11:55:00,195.13,195.21,195.06,195.09,73626.0,185.1976,185.2735,185.1311,185.1596,73626.0
2020-05-05 12:00:00,195.09,195.26,194.95,195.09,128611.0,185.1596,185.3209,185.0267,185.1596,128611.0
2020-05-05 12:05:00,195.08,195.42,195.03,195.33,106778.0,185.1501,185.4728,185.1027,185.3874,106778.0
2020-05-05 12:10:00,195.31,195.31,195.08,195.08,132158.0,185.3684,185.3684,185.1501,185.1501,132158.0
2020-05-05 12:15:00,195.08,195.59,194.98,195.55,151438.0,185.1501,185.6341,185.0552,185.5962,151438.0
2020-05-05 12:20:00,195.56,195.77,195.56,195.7,129668.0,185.6057,185.805,185.6057,185.7385,129668.0
2020-05-05 12:25:00,195.7,195.8,195.42,195.48,100192.0,185.7385,185.8335,185.4728,185.5297,100192.0
2020-05-05 12:30:00,195.45,195.47,195.07,195.08,102887.0,185.5013,185.5203,185.1406,185.1501,102887.0
2020-05-05 12:35:00,195.09,195.41,194.96,195.38,107652.0,185.1596,185.4633,185.0362,185.4348,107652.0
2020-05-05 12:40:00,195.37,195.55,195.33,195.46,95647.0,185.4253,185.5962,185.3874,185.5108,95647.0
2020-05-05 12:45:00,195.46,195.93,195.45,195.92,103455.0,185.5108,185.9568,185.5013,185.9473,103455.0
2020-05-05 12:50:00,195.94,195.98,195.68,195.71,83324.0,185.9663,186.0043,185.7196,185.748,83324.0
2020-05-05 12:55:00,195.7,195.74,195.26,195.29,91740.0,185.7385,185.7765,185.3209,185.3494,91740.0
2020-05-05 13:00:00,195.31,195.45,195.08,195.11,84606.0,185.3684,185.5013,185.1501,185.1786,84606.0
2020-05-05 13:05:00,195.13,195.3,194.9,195.13,137239.0,185.1976,185.3589,184.9793,185.1976,137239.0
2020-05-05 13:10:00,195.13,195.39,195.08,195.34,87260.0,185.1976,185.4443,185.1501,185.3969,87260.0
2020-05-05 13:15:00,195.34,195.72,195.34,195.72,113194.0,185.3969,185.7575,185.3969,185.7575,113194.0
2020-05-05 13:20:00,195.74,195.75,195.32,195.37,89917.0,185.7765,185.786,185.3779,185.4253,89917.0
2020-05-05 13:25:00,195.39,195.45,195.09,195.09,136781.0,185.4443,185.5013,185.1596,185.1596,136781.0
2020-05-05 13:30:00,195.09,195.64,195.09,195.51,131525.0,185.1596,185.6816,185.1596,185.5582,131525.0
2020-05-05 13:35:00,195.55,195.67,195.5,195.56,100826.0,185.5962,185.7101,185.5487,185.6057,100826.0
2020-05-05 13:40:00,195.56,195.9,195.45,195.89,211894.0,185.6057,185.9284,185.5013,185.9189,211894.0
2020-05-05 13:45:00,195.9,196.34,195.87,196.28,113985.0,185.9284,186.346,185.8999,186.289,113985.0
2020-05-05 13:50:00,196.29,196.31,196.13,196.18,121450.0,186.2985,186.3175,186.1467,186.1941,121450.0
2020-05-05 13:55:00,196.2,196.21,195.8,196.07,98394.0,186.2131,186.2226,185.8335,186.0897,98394.0
2020-05-05 14:00:00,196.07,196.41,195.96,196.4,114432.0,186.0897,186.4124,185.9853,186.4029,114432.0
2020-05-05 14:05:00,196.41,196.56,196.21,196.48,119227.0,186.4124,186.5548,186.2226,186.4788,119227.0
2020-05-05 14:10:00,196.48,196.77,196.34,196.7,181893.0,186.4788,186.7541,186.346,186.6876,181893.0
2020-05-05 14:15:00,196.69,196.91,196.63,196.81,149832.0,186.6782,186.887,186.6212,186.792,149832.0
2020-05-05 14:20:00,196.81,196.9,196.46,196.46,107386.0,186.792,186.8775,186.4599,186.4599,107386.0
2020-05-05 14:25:00,196.45,196.53,196.1,196.31,110597.0,186.4504,186.5263,186.1182,186.3175,110597.0
2020-05-05 14:30:00,196.3,196.66,196.3,196.56,172956.0,186.308,186.6497,186.308,186.5548,172956.0
2020-05-05 14:35:00,196.57,196.77,196.31,196.34,116776.0,186.5643,186.7541,186.3175,186.346,116776.0
2020-05-05 14:40:00,196.34,196.35,196.01,196.15,129951.0,186.346,186.3555,186.0328,186.1656,129951.0
2020-05-05 14:45:00,196.15,196.74,196.14,196.74,97410.0,186.1656,186.7256,186.1562,186.7256,97410.0
2020-05-05 14:50:00,196.74,196.89,196.68,196.85,91790.0,186.7256,186.868,186.6687,186.83,91790.0
2020-05-05 14:55:00,196.85,196.96,196.76,196.93,146826.0,186.83,186.9344,186.7446,186.9059,146826.0
2020-05-05 15:00:00,196.92,196.92,196.56,196.57,121685.0,186.8964,186.8964,186.5548,186.5643,121685.0
2020-05-05 15:05:00,196.6,196.68,196.31,196.33,136439.0,186.5927,186.6687,186.3175,186.3365,136439.0
2020-05-05 15:10:00,196.33,196.78,196.28,196.72,119597.0,186.3365,186.7636,186.289,186.7066,119597.0
2020-05-05 15:15:00,196.73,196.76,195.95,196.17,151738.0,186.7161,186.7446,185.9758,186.1846,151738.0
2020-05-05 15:20:00,196.16,196.25,195.74,195.75,187643.0,186.1751,186.2606,185.7765,185.786,187643.0
2020-05-05 15:25:00,195.74,196.16,195.17,195.25,233548.0,185.7765,186.1751,185.2355,185.3115,233548.0
2020-05-05 15:30:00,195.25,195.33,194.84,194.95,453438.0,185.3115,185.3874,184.9223,185.0267,453438.0
2020-05-05 15:35:00,194.94,195.01,194.46,194.7,383728.0,185.0172,185.0837,184.5617,184.7894,383728.0
2020-05-05 15:40:00,194.7,194.75,194.2,194.74,375962.0,184.7894,184.8369,184.3149,184.8274,375962.0
2020-05-05 15:45:00,194.73,195.03,194.26,194.95,413448.0,184.8179,185.1027,184.3718,185.0267,413448.0
2020-05-05 15:50:00,194.97,195.13,194.65,195.02,670157.0,185.0457,185.1976,184.742,185.0932,670157.0
2020-05-05 15:55:00,195.02,195.06,194.72,195.0,672077.0,185.0932,185.1311,184.8084,185.0742,672077.0
2020-05-06 09:30:00,197.67,198.26,197.1,197.67,651242.0,187.6083,188.1682,187.0673,187.6083,651242.0
2020-05-06 09:35:00,197.65,198.71,197.5,198.01,405251.0,187.5893,188.5953,187.4469,187.931,405251.0
2020-05-06 09:40:00,198.01,198.91,197.95,198.1,394005.0,187.931,188.7852,187.874,188.0164,394005.0
2020-05-06 09:45:00,198.18,198.63,198.11,198.27,249007.0,188.0923,188.5194,188.0259,188.1777,249007.0
2020-05-06 09:50:00,198.25,198.57,197.9,197.91,362874.0,188.1587,188.4625,187.8266,187.8361,362874.0
2020-05-06 09:55:00,197.94,198.27,197.46,197.89,256940.0,187.8645,188.1777,187.409,187.8171,256940.0
2020-05-06 10:00:00,197.91,197.95,197.35,197.36,178582.0,187.8361,187.874,187.3046,187.3141,178582.0
2020-05-06 10:05:00,197.35,197.41,196.05,196.05,327389.0,187.3046,187.3615,186.0707,186.0707,327389.0
2020-05-06 10:10:00,196.05,196.63,195.71,196.26,270030.0,186.0707,186.6212,185.748,186.27,270030.0
2020-05-06 10:15:00,196.25,196.3,195.9,196.12,221690.0,186.2606,186.308,185.9284,186.1372,221690.0
2020-05-06 10:20:00,196.13,196.88,195.99,196.88,136750.0,186.1467,186.8585,186.0138,186.8585,136750.0
2020-05-06 10:25:00,196.87,197.4,196.59,197.1,188538.0,186.849,187.352,186.5832,187.0673,188538.0
2020-05-06 10:30:00,197.1,197.54,196.92,197.0,186077.0,187.0673,187.4849,186.8964,186.9724,186077.0
2020-05-06 10:35:00,196.99,197.16,196.61,196.7,170627.0,186.9629,187.1242,186.6022,186.6876,170627.0
2020-05-06 10:40:00,196.71,197.48,196.51,197.34,194546.0,186.6971,187.4279,186.5073,187.2951,194546.0
2020-05-06 10:45:00,197.31,197.5,196.91,197.11,218788.0,187.2666,187.4469,186.887,187.0768,218788.0
2020-05-06 10:50:00,197.12,197.26,196.87,196.92,116742.0,187.0863,187.2191,186.849,186.8964,116742.0
2020-05-06 10:55:00,196.91,197.09,196.57,196.58,160622.0,186.887,187.0578,186.5643,186.5738,160622.0
2020-05-06 11:00:00,196.58,196.8,196.44,196.76,145507.0,186.5738,186.7826,186.4409,186.7446,145507.0
2020-05-06 11:05:00,196.76,197.1,196.61,197.1,110706.0,186.7446,187.0673,186.6022,187.0673,110706.0
2020-05-06 11:10:00,197.1,197.29,196.69,196.82,124582.0,187.0673,187.2476,186.6782,186.8015,124582.0
2020-05-06 11:15:00,196.82,196.83,196.33,196.44,112813.0,186.8015,186.811,186.3365,186.4409,112813.0
2020-05-06 11:20:00,196.49,196.81,196.33,196.69,88586.0,186.4883,186.792,186.3365,186.6782,88586.0
2020-05-06 11:25:00,196.71,197.23,196.62,197.07,112901.0,186.6971,187.1907,186.6117,187.0388,112901.0
2020-05-06 11:30:00,197.08,197.25,196.92,196.94,105075.0,187.0483,187.2096,186.8964,186.9154,105075.0
2020-05-06 11:35:00,196.94,197.2,196.73,197.2,105446.0,186.9154,187.1622,186.7161,187.1622,105446.0
2020-05-06 11:40:00,197.2,197.27,196.95,197.01,86612.0,187.1622,187.2286,186.9249,186.9819,86612.0
2020-05-06 11:45:00,197.04,197.25,196.46,196.5,90656.0,187.0103,187.2096,186.4599,186.4978,90656.0
2020-05-06 11:50:00,196.51,196.52,196.12,196.35,114092.0,186.5073,186.5168,186.1372,186.3555,114092.0
2020-05-06 11:55:00,196.36,196.48,196.2,196.45,94932.0,186.365,186.4788,186.2131,186.4504,94932.0
2020-05-06 12:00:00,196.45,196.48,196.18,196.41,92744.0,186.4504,186.4788,186.1941,186.4124,92744.0
2020-05-06 12:05:00,196.41,196.44,195.86,195.91,134004.0,186.4124,186.4409,185.8904,185.9379,134004.0
2020-05-06 12:10:00,195.91,196.12,195.79,196.06,149692.0,185.9379,186.1372,185.824,186.0802,149692.0
2020-05-06 12:15:00,196.08,196.28,195.92,195.92,97163.0,186.0992,186.289,185.9473,185.9473,97163.0
2020-05-06 12:20:00,195.92,196.16,195.75,196.14,103550.0,185.9473,186.1751,185.786,186.1562,103550.0
2020-05-06 12:25:00,196.14,196.59,196.08,196.49,99646.0,186.1562,186.5832,186.0992,186.4883,99646.0
2020-05-06 12:30:00,196.52,196.69,196.44,196.63,87217.0,186.5168,186.6782,186.4409,186.6212,87217.0
2020-05-06 12:35:00,196.63,196.66,196.32,196.4,87835.0,186.6212,186.6497,186.327,186.4029,87835.0
2020-05-06 12:40:00,196.4,196.44,196.15,196.29,77459.0,186.4029,186.4409,186.1656,186.2985,77459.0
2020-05-06 12:45:00,196.29,196.61,196.29,196.54,82151.0,186.2985,186.6022,186.2985,186.5358,82151.0
2020-05-06 12:50:00,196.55,196.86,196.54,196.67,113644.0,186.5453,186.8395,186.5358,186.6592,113644.0
2020-05-06 12:55:00,196.64,196.77,196.18,196.21,129897.0,186.6307,186.7541,186.1941,186.2226,129897.0
2020-05-06 13:00:00,196.2,196.25,195.8,195.98,102166.0,186.2131,186.2606,185.8335,186.0043,102166.0
2020-05-06 13:05:00,195.98,196.09,195.86,196.07,84913.0,186.0043,186.1087,185.8904,186.0897,84913.0
2020-05-06 13:10:00,196.1,196.35,196.0,196.3,88673.0,186.1182,186.3555,186.0233,186.308,88673.0
2020-05-06 13:15:00,196.29,196.55,196.2,196.54,90132.0,186.2985,186.5453,186.2131,186.5358,90132.0
2020-05-06 13:20:00,196.53,196.73,196.2,196.35,95027.0,186.5263,186.7161,186.2131,186.3555,95027.0
2020-05-06 13:25:00,196.36,196.37,196.13,196.24,73848.0,186.365,186.3744,186.1467,186.2511,73848.0
2020-05-06 13:30:00,196.25,196.46,196.2,196.34,55563.0,186.2606,186.4599,186.2131,186.346,55563.0
2020-05-06 13:35:00,196.35,196.79,196.34,196.72,116410.0,186.3555,186.7731,186.346,186.7066,116410.0
2020-05-06 13:40:00,196.72,196.72,196.4,196.45,78121.0,186.7066,186.7066,186.4029,186.4504,78121.0
2020-05-06 13:45:00,196.46,196.62,196.18,196.2,77026.0,186.4599,186.6117,186.1941,186.2131,77026.0
2020-05-06 13:50:00,196.21,196.51,196.12,196.48,85140.0,186.2226,186.5073,186.1372,186.4788,85140.0
2020-05-06 13:55:00,196.48,196.58,196.38,196.43,115266.0,186.4788,186.5738,186.3839,186.4314,115266.0
2020-05-06 14:00:00,196.43,196.43,195.95,196.16,113153.0,186.4314,186.4314,185.9758,186.1751,113153.0
2020-05-06 14:05:00,196.16,196.3,195.81,195.89,142728.0,186.1751,186.308,185.8429,185.9189,142728.0
2020-05-06 14:10:00,195.88,196.11,195.66,195.91,121768.0,185.9094,186.1277,185.7006,185.9379,121768.0
2020-05-06 14:15:00,195.89,196.03,195.73,195.89,98988.0,185.9189,186.0517,185.767,185.9189,98988.0
2020-05-06 14:20:00,195.9,196.26,195.9,196.22,114292.0,185.9284,186.27,185.9284,186.2321,114292.0
2020-05-06 14:25:00,196.18,196.26,195.96,196.0,123623.0,186.1941,186.27,185.9853,186.0233,123623.0
2020-05-06 14:30:00,195.98,196.41,195.88,196.36,131315.0,186.0043,186.4124,185.9094,186.365,131315.0
2020-05-06 14:35:00,196.35,196.36,195.91,195.95,101797.0,186.3555,186.365,185.9379,185.9758,101797.0
2020-05-06 14:40:00,195.95,196.05,195.8,196.0,140357.0,185.9758,186.0707,185.8335,186.0233,140357.0
2020-05-06 14:45:00,195.99,196.11,195.94,196.0,153806.0,186.0138,186.1277,185.9663,186.0233,153806.0
2020-05-06 14:50:00,195.98,196.02,195.78,196.0,143179.0,186.0043,186.0423,185.8145,186.0233,143179.0
2020-05-06 14:55:00,196.0,196.23,195.94,196.13,170580.0,186.0233,186.2416,185.9663,186.1467,170580.0
2020-05-06 15:00:00,196.14,196.32,195.9,195.95,95564.0,186.1562,186.327,185.9284,185.9758,95564.0
2020-05-06 15:05:00,195.95,196.0,195.95,195.99,221826.0,185.9758,186.0233,185.9758,186.0138,221826.0
2020-05-06 15:10:00,195.99,196.0,195.86,195.98,184467.0,186.0138,186.0233,185.8904,186.0043,184467.0
2020-05-06 15:15:00,195.98,196.0,195.88,195.99,161713.0,186.0043,186.0233,185.9094,186.0138,161713.0
2020-05-06 15:20:00,196.0,196.17,195.83,196.15,194615.0,186.0233,186.1846,185.8619,186.1656,194615.0
2020-05-06 15:25:00,196.15,196.29,195.84,195.84,151918.0,186.1656,186.2985,185.8714,185.8714,151918.0
2020-05-06 15:30:00,195.82,195.82,195.57,195.64,275762.0,185.8524,185.8524,185.6152,185.6816,275762.0
2020-05-06 15:35:00,195.65,195.67,195.32,195.39,274915.0,185.6911,185.7101,185.3779,185.4443,274915.0
2020-05-06 15:40:00,195.39,195.4,194.93,195.06,462977.0,185.4443,185.4538,185.0077,185.1311,462977.0
2020-05-06 15:45:00,195.06,195.3,194.93,195.02,377336.0,185.1311,185.3589,185.0077,185.0932,377336.0
2020-05-06 15:50:00,195.02,195.51,194.95,195.32,517669.0,185.0932,185.5582,185.0267,185.3779,517669.0
2020-05-06 15:55:00,195.31,195.66,195.02,195.1,791848.0,185.3684,185.7006,185.0932,185.1691,791848.0
2020-05-07 09:30:00,198.0,198.09,196.25,196.46,757875.0,187.9215,188.0069,186.2606,186.4599,757875.0
2020-05-07 09:35:00,196.46,196.81,196.24,196.5,360869.0,186.4599,186.792,186.2511,186.4978,360869.0
2020-05-07 09:40:00,196.51,196.66,196.04,196.25,280209.0,186.5073,186.6497,186.0612,186.2606,280209.0
2020-05-07 09:45:00,196.25,196.75,196.12,196.56,247861.0,186.2606,186.7351,186.1372,186.5548,247861.0
2020-05-07 09:50:00,196.61,196.74,196.29,196.58,145496.0,186.6022,186.7256,186.2985,186.5738,145496.0
2020-05-07 09:55:00,196.57,196.8,196.41,196.53,187890.0,186.5643,186.7826,186.4124,186.5263,187890.0
2020-05-07 10:00:00,196.5,196.99,196.24,196.98,155302.0,186.4978,186.9629,186.2511,186.9534,155302.0
2020-05-07 10:05:00,196.99,197.02,196.55,196.98,125440.0,186.9629,186.9914,186.5453,186.9534,125440.0
2020-05-07 10:10:00,196.98,197.0,196.27,196.47,205304.0,186.9534,186.9724,186.2795,186.4694,205304.0
2020-05-07 10:15:00,196.48,196.5,195.54,195.8,947425.0,186.4788,186.4978,185.5867,185.8335,947425.0
2020-05-07 10:20:00,195.79,196.0,195.53,195.64,172172.0,185.824,186.0233,185.5772,185.6816,172172.0
2020-05-07 10:25:00,195.61,196.03,195.46,195.66,196236.0,185.6531,186.0517,185.5108,185.7006,196236.0
2020-05-07 10:30:00,195.7,195.85,195.61,195.77,133376.0,185.7385,185.8809,185.6531,185.805,133376.0
2020-05-07 10:35:00,195.76,195.81,194.78,194.87,422038.0,185.7955,185.8429,184.8654,184.9508,422038.0
2020-05-07 10:40:00,194.87,195.39,194.86,195.27,225900.0,184.9508,185.4443,184.9413,185.3304,225900.0
2020-05-07 10:45:00,195.27,195.45,195.04,195.12,179394.0,185.3304,185.5013,185.1121,185.1881,179394.0
2020-05-07 10:50:00,195.1,195.35,194.97,195.34,122098.0,185.1691,185.4064,185.0457,185.3969,122098.0
2020-05-07 10:55:00,195.34,195.35,194.96,195.16,189065.0,185.3969,185.4064,185.0362,185.226,189065.0
2020-05-07 11:00:00,195.18,195.27,194.95,195.18,103039.0,185.245,185.3304,185.0267,185.245,103039.0
2020-05-07 11:05:00,195.16,195.33,195.09,195.2,122944.0,185.226,185.3874,185.1596,185.264,122944.0
2020-05-07 11:10:00,195.21,195.31,194.93,194.94,135025.0,185.2735,185.3684,185.0077,185.0172,135025.0
2020-05-07 11:15:00,194.94,195.3,194.85,195.22,162012.0,185.0172,185.3589,184.9318,185.283,162012.0
2020-05-07 11:20:00,195.24,195.26,195.01,195.07,125137.0,185.302,185.3209,185.0837,185.1406,125137.0
2020-05-07 11:25:00,195.06,195.13,194.81,194.94,114941.0,185.1311,185.1976,184.8938,185.0172,114941.0
2020-05-07 11:30:00,194.95,195.4,194.81,195.34,146372.0,185.0267,185.4538,184.8938,185.3969,146372.0
2020-05-07 11:35:00,195.39,195.6,195.31,195.34,128830.0,185.4443,185.6436,185.3684,185.3969,128830.0
2020-05-07 11:40:00,195.35,195.71,195.32,195.66,95668.0,185.4064,185.748,185.3779,185.7006,95668.0
2020-05-07 11:45:00,195.66,195.84,195.44,195.52,153551.0,185.7006,185.8714,185.4918,185.5677,153551.0
2020-05-07 11:50:00,195.51,195.53,195.31,195.4,84200.0,185.5582,185.5772,185.3684,185.4538,84200.0
2020-05-07 11:55:00,195.41,195.79,195.38,195.68,83357.0,185.4633,185.824,185.4348,185.7196,83357.0
2020-05-07 12:00:00,195.69,195.93,195.67,195.91,82163.0,185.7291,185.9568,185.7101,185.9379,82163.0
2020-05-07 12:05:00,195.91,195.97,195.65,195.67,84298.0,185.9379,185.9948,185.6911,185.7101,84298.0
2020-05-07 12:10:00,195.66,195.83,195.54,195.78,131765.0,185.7006,185.8619,185.5867,185.8145,131765.0
2020-05-07 12:15:00,195.78,196.08,195.78,195.97,122023.0,185.8145,186.0992,185.8145,185.9948,122023.0
2020-05-07 12:20:00,195.95,195.96,195.75,195.84,68750.0,185.9758,185.9853,185.786,185.8714,68750.0
2020-05-07 12:25:00,195.84,196.04,195.72,195.73,73591.0,185.8714,186.0612,185.7575,185.767,73591.0
2020-05-07 12:30:00,195.73,195.73,195.42,195.46,76208.0,185.767,185.767,185.4728,185.5108,76208.0
2020-05-07 12:35:00,195.46,195.62,195.34,195.59,59748.0,185.5108,185.6626,185.3969,185.6341,59748.0
2020-05-07 12:40:00,195.59,195.92,195.58,195.85,95279.0,185.6341,185.9473,185.6247,185.8809,95279.0
2020-05-07 12:45:00,195.85,196.0,195.49,195.52,94010.0,185.8809,186.0233,185.5392,185.5677,94010.0
2020-05-07 12:50:00,195.54,195.58,195.37,195.45,63710.0,185.5867,185.6247,185.4253,185.5013,63710.0
2020-05-07 12:55:00,195.45,195.45,195.25,195.39,95266.0,185.5013,185.5013,185.3115,185.4443,95266.0
2020-05-07 13:00:00,195.43,195.67,195.41,195.56,82696.0,185.4823,185.7101,185.4633,185.6057,82696.0
2020-05-07 13:05:00,195.57,195.7,195.36,195.36,86588.0,185.6152,185.7385,185.4159,185.4159,86588.0
2020-05-07 13:10:00,195.36,195.4,195.26,195.37,73575.0,185.4159,185.4538,185.3209,185.4253,73575.0
2020-05-07 13:15:00,195.37,195.43,195.13,195.33,123783.0,185.4253,185.4823,185.1976,185.3874,123783.0
2020-05-07 13:20:00,195.33,195.66,195.31,195.62,115064.0,185.3874,185.7006,185.3684,185.6626,115064.0
2020-05-07 13:25:00,195.62,196.0,195.6,195.99,196942.0,185.6626,186.0233,185.6436,186.0138,196942.0
2020-05-07 13:30:00,195.99,196.17,195.92,196.01,152139.0,186.0138,186.1846,185.9473,186.0328,152139.0
2020-05-07 13:35:00,196.0,196.33,195.94,196.26,130425.0,186.0233,186.3365,185.9663,186.27,130425.0
2020-05-07 13:40:00,196.28,196.54,196.19,196.52,119500.0,186.289,186.5358,186.2036,186.5168,119500.0
2020-05-07 13:45:00,196.5,196.96,196.47,196.68,115533.0,186.4978,186.9344,186.4694,186.6687,115533.0
2020-05-07 13:50:00,196.7,196.92,196.39,196.86,154423.0,186.6876,186.8964,186.3934,186.8395,154423.0
2020-05-07 13:55:00,196.87,197.29,196.84,197.25,157663.0,186.849,187.2476,186.8205,187.2096,157663.0
2020-05-07 14:00:00,197.26,197.37,196.75,196.77,175292.0,187.2191,187.3235,186.7351,186.7541,175292.0
2020-05-07 14:05:00,196.75,196.97,196.64,196.85,108489.0,186.7351,186.9439,186.6307,186.83,108489.0
2020-05-07 14:10:00,196.85,197.1,196.79,196.9,99431.0,186.83,187.0673,186.7731,186.8775,99431.0
2020-05-07 14:15:00,196.91,196.94,196.42,196.42,76029.0,186.887,186.9154,186.4219,186.4219,76029.0
2020-05-07 14:20:00,196.44,196.47,196.13,196.2,117279.0,186.4409,186.4694,186.1467,186.2131,117279.0
2020-05-07 14:25:00,196.21,196.61,196.15,196.58,84081.0,186.2226,186.6022,186.1656,186.5738,84081.0
2020-05-07 14:30:00,196.59,196.88,196.37,196.37,94691.0,186.5832,186.8585,186.3744,186.3744,94691.0
2020-05-07 14:35:00,196.37,196.6,196.28,196.57,61245.0,186.3744,186.5927,186.289,186.5643,61245.0
2020-05-07 14:40:00,196.57,196.72,196.43,196.51,99206.0,186.5643,186.7066,186.4314,186.5073,99206.0
2020-05-07 14:45:00,196.5,196.52,196.21,196.34,88694.0,186.4978,186.5168,186.2226,186.346,88694.0
2020-05-07 14:50:00,196.35,196.38,195.97,196.1,138525.0,186.3555,186.3839,185.9948,186.1182,138525.0
2020-05-07 14:55:00,196.09,196.44,196.05,196.39,97106.0,186.1087,186.4409,186.0707,186.3934,97106.0
2020-05-07 15:00:00,196.41,196.61,196.12,196.45,109919.0,186.4124,186.6022,186.1372,186.4504,109919.0
2020-05-07 15:05:00,196.45,196.66,196.43,196.62,100910.0,186.4504,186.6497,186.4314,186.6117,100910.0
2020-05-07 15:10:00,196.62,196.87,196.45,196.45,116068.0,186.6117,186.849,186.4504,186.4504,116068.0
2020-05-07 15:15:00,196.45,196.45,195.98,196.05,130068.0,186.4504,186.4504,186.0043,186.0707,130068.0
2020-05-07 15:20:00,196.05,196.34,195.96,196.27,121176.0,186.0707,186.346,185.9853,186.2795,121176.0
2020-05-07 15:25:00,196.26,196.57,195.96,195.98,106925.0,186.27,186.5643,185.9853,186.0043,106925.0
2020-05-07 15:30:00,195.96,195.99,195.66,195.78,249259.0,185.9853,186.0138,185.7006,185.8145,249259.0
2020-05-07 15:35:00,195.8,196.08,195.74,195.96,285844.0,185.8335,186.0992,185.7765,185.9853,285844.0
2020-05-07 15:40:00,195.96,195.96,195.85,195.86,227078.0,185.9853,185.9853,185.8809,185.8904,227078.0
2020-05-07 15:45:00,195.89,196.2,195.86,195.99,305027.0,185.9189,186.2131,185.8904,186.0138,305027.0
2020-05-07 15:50:00,196.0,196.1,195.98,196.09,462352.0,186.0233,186.1182,186.0043,186.1087,462352.0
2020-05-07 15:55:00,196.08,196.49,195.77,196.42,494601.0,186.0992,186.4883,185.805,186.4219,494601.0
2020-05-08 09:30:00,199.56,199.8,198.74,198.9,893414.0,189.4021,189.6299,188.6238,188.7757,893414.0
2020-05-08 09:35:00,198.89,199.47,198.68,199.42,493270.0,188.7662,189.3166,188.5669,189.2692,493270.0
2020-05-08 09:40:00,199.4,199.99,199.33,199.8,488589.0,189.2502,189.8102,189.1838,189.6299,488589.0
2020-05-08 09:45:00,199.8,200.35,199.78,200.33,612605.0,189.6299,190.1519,189.6109,190.1329,612605.0
2020-05-08 09:50:00,200.34,200.9,200.3,200.65,494729.0,190.1424,190.6739,190.1044,190.4366,494729.0
2020-05-08 09:55:00,200.65,201.08,200.33,200.8,464802.0,190.4366,190.8447,190.1329,190.5789,464802.0
2020-05-08 10:00:00,200.81,201.02,200.38,200.44,349148.0,190.5884,190.7878,190.1803,190.2373,349148.0
2020-05-08 10:05:00,200.44,201.03,200.43,200.8,343108.0,190.2373,190.7972,190.2278,190.5789,343108.0
2020-05-08 10:10:00,200.82,201.49,200.65,201.49,304557.0,190.5979,191.2338,190.4366,191.2338,304557.0
2020-05-08 10:15:00,201.48,201.99,201.32,201.88,369804.0,191.2243,191.7084,191.0725,191.604,369804.0
2020-05-08 10:20:00,201.86,202.29,201.72,201.83,279872.0,191.585,191.9931,191.4521,191.5565,279872.0
2020-05-08 10:25:00,201.83,201.9,201.67,201.81,193615.0,191.5565,191.623,191.4047,191.5375,193615.0
2020-05-08 10:30:00,201.81,201.99,201.77,201.98,228167.0,191.5375,191.7084,191.4996,191.6989,228167.0
2020-05-08 10:35:00,201.97,202.44,201.95,202.37,260684.0,191.6894,192.1355,191.6704,192.069,260684.0
2020-05-08 10:40:00,202.37,202.67,202.36,202.61,267463.0,192.069,192.3538,192.0595,192.2968,267463.0
2020-05-08 10:45:00,202.58,203.02,202.54,202.91,333194.0,192.2683,192.6859,192.2304,192.5815,333194.0
2020-05-08 10:50:00,202.91,202.93,202.55,202.69,235632.0,192.5815,192.6005,192.2399,192.3727,235632.0
2020-05-08 10:55:00,202.68,202.74,201.88,201.91,376692.0,192.3633,192.4202,191.604,191.6324,376692.0
2020-05-08 11:00:00,201.91,202.29,201.81,202.23,177994.0,191.6324,191.9931,191.5375,191.9362,177994.0
2020-05-08 11:05:00,202.21,202.64,202.21,202.54,136581.0,191.9172,192.3253,191.9172,192.2304,136581.0
2020-05-08 11:10:00,202.53,202.87,202.33,202.76,156637.0,192.2209,192.5436,192.0311,192.4392,156637.0
2020-05-08 11:15:00,202.75,202.84,202.52,202.66,123321.0,192.4297,192.5151,192.2114,192.3443,123321.0
2020-05-08 11:20:00,202.64,202.86,202.4,202.79,139007.0,192.3253,192.5341,192.0975,192.4677,139007.0
2020-05-08 11:25:00,202.78,202.79,202.07,202.1,170770.0,192.4582,192.4677,191.7843,191.8128,170770.0
2020-05-08 11:30:00,202.09,202.32,201.93,202.3,185532.0,191.8033,192.0216,191.6514,192.0026,185532.0
2020-05-08 11:35:00,202.31,202.37,202.09,202.16,173070.0,192.0121,192.069,191.8033,191.8697,173070.0
2020-05-08 11:40:00,202.17,202.79,202.14,202.78,144801.0,191.8792,192.4677,191.8507,192.4582,144801.0
2020-05-08 11:45:00,202.78,202.87,202.64,202.82,127121.0,192.4582,192.5436,192.3253,192.4961,127121.0
2020-05-08 11:50:00,202.83,202.85,202.41,202.48,91500.0,192.5056,192.5246,192.107,192.1734,91500.0
2020-05-08 11:55:00,202.46,202.55,202.19,202.2,120772.0,192.1545,192.2399,191.8982,191.9077,120772.0
2020-05-08 12:00:00,202.21,202.25,202.03,202.05,120271.0,191.9172,191.9551,191.7463,191.7653,120271.0
2020-05-08 12:05:00,202.07,202.11,201.59,201.63,208745.0,191.7843,191.8223,191.3287,191.3667,208745.0
2020-05-08 12:10:00,201.64,201.93,201.57,201.9,138280.0,191.3762,191.6514,191.3098,191.623,138280.0
2020-05-08 12:15:00,201.91,201.97,201.61,201.69,124759.0,191.6324,191.6894,191.3477,191.4236,124759.0
2020-05-08 12:20:00,201.7,201.81,201.57,201.62,93580.0,191.4331,191.5375,191.3098,191.3572,93580.0
2020-05-08 12:25:00,201.61,201.8,201.52,201.71,88613.0,191.3477,191.528,191.2623,191.4426,88613.0
2020-05-08 12:30:00,201.69,201.71,201.4,201.54,97848.0,191.4236,191.4426,191.1484,191.2813,97848.0
2020-05-08 12:35:00,201.54,201.7,201.39,201.69,74444.0,191.2813,191.4331,191.1389,191.4236,74444.0
2020-05-08 12:40:00,201.7,202.15,201.67,202.01,164945.0,191.4331,191.8602,191.4047,191.7274,164945.0
2020-05-08 12:45:00,202.0,202.01,201.45,201.45,119877.0,191.7179,191.7274,191.1959,191.1959,119877.0
2020-05-08 12:50:00,201.46,201.66,201.46,201.48,96263.0,191.2054,191.3952,191.2054,191.2243,96263.0
2020-05-08 12:55:00,201.48,201.55,201.32,201.39,98875.0,191.2243,191.2908,191.0725,191.1389,98875.0
2020-05-08 13:00:00,201.39,201.53,201.35,201.4,84490.0,191.1389,191.2718,191.101,191.1484,84490.0
2020-05-08 13:05:00,201.39,201.39,201.17,201.38,103522.0,191.1389,191.1389,190.9301,191.1294,103522.0
2020-05-08 13:10:00,201.38,201.76,201.38,201.62,92868.0,191.1294,191.4901,191.1294,191.3572,92868.0
2020-05-08 13:15:00,201.63,201.68,201.2,201.24,85410.0,191.3667,191.4142,190.9586,190.9966,85410.0
2020-05-08 13:20:00,201.25,201.29,200.95,200.98,142397.0,191.006,191.044,190.7213,190.7498,142397.0
2020-05-08 13:25:00,200.99,201.22,200.96,201.09,102932.0,190.7593,190.9776,190.7308,190.8542,102932.0
2020-05-08 13:30:00,201.09,201.22,200.93,201.02,110404.0,190.8542,190.9776,190.7023,190.7878,110404.0
2020-05-08 13:35:00,201.02,201.02,200.69,200.75,96139.0,190.7878,190.7878,190.4745,190.5315,96139.0
2020-05-08 13:40:00,200.75,200.8,200.58,200.66,111728.0,190.5315,190.5789,190.3701,190.4461,111728.0
2020-05-08 13:45:00,200.66,200.76,200.57,200.7,124152.0,190.4461,190.541,190.3607,190.484,124152.0
2020-05-08 13:50:00,200.72,200.91,200.7,200.91,75654.0,190.503,190.6833,190.484,190.6833,75654.0
2020-05-08 13:55:00,200.92,200.98,200.63,200.63,101879.0,190.6928,190.7498,190.4176,190.4176,101879.0
2020-05-08 14:00:00,200.65,200.78,200.45,200.73,101739.0,190.4366,190.56,190.2468,190.5125,101739.0
2020-05-08 14:05:00,200.75,200.84,200.55,200.69,101429.0,190.5315,190.6169,190.3417,190.4745,101429.0
2020-05-08 14:10:00,200.67,200.86,200.55,200.71,130939.0,190.4556,190.6359,190.3417,190.4935,130939.0
2020-05-08 14:15:00,200.72,201.0,200.61,200.9,131818.0,190.503,190.7688,190.3986,190.6739,131818.0
2020-05-08 14:20:00,200.91,201.13,200.84,201.08,141394.0,190.6833,190.8922,190.6169,190.8447,141394.0
2020-05-08 14:25:00,201.08,201.36,201.06,201.32,151428.0,190.8447,191.1104,190.8257,191.0725,151428.0
2020-05-08 14:30:00,201.31,201.4,201.02,201.06,132705.0,191.063,191.1484,190.7878,190.8257,132705.0
2020-05-08 14:35:00,201.06,201.09,200.67,200.8,92187.0,190.8257,190.8542,190.4556,190.5789,92187.0
2020-05-08 14:40:00,200.81,201.24,200.78,201.19,91985.0,190.5884,190.9966,190.56,190.9491,91985.0
2020-05-08 14:45:00,201.2,201.5,201.12,201.12,118288.0,190.9586,191.2433,190.8827,190.8827,118288.0
2020-05-08 14:50:00,201.15,201.42,201.12,201.31,112879.0,190.9111,191.1674,190.8827,191.063,112879.0
2020-05-08 14:55:00,201.31,201.7,201.3,201.55,140203.0,191.063,191.4331,191.0535,191.2908,140203.0
2020-05-08 15:00:00,201.53,201.85,201.46,201.84,147776.0,191.2718,191.5755,191.2054,191.566,147776.0
2020-05-08 15:05:00,201.84,201.85,201.46,201.5,136908.0,191.566,191.5755,191.2054,191.2433,136908.0
2020-05-08 15:10:00,201.49,201.53,201.15,201.48,117463.0,191.2338,191.2718,190.9111,191.2243,117463.0
2020-05-08 15:15:00,201.49,201.77,201.39,201.77,114410.0,191.2338,191.4996,191.1389,191.4996,114410.0
2020-05-08 15:20:00,201.76,201.95,201.69,201.7,116411.0,191.4901,191.6704,191.4236,191.4331,116411.0
2020-05-08 15:25:00,201.7,201.93,201.69,201.78,163001.0,191.4331,191.6514,191.4236,191.5091,163001.0
2020-05-08 15:30:00,201.78,201.8,201.54,201.58,263886.0,191.5091,191.528,191.2813,191.3192,263886.0
2020-05-08 15:35:00,201.58,201.61,201.52,201.52,252338.0,191.3192,191.3477,191.2623,191.2623,252338.0
2020-05-08 15:40:00,201.52,201.75,201.39,201.68,284881.0,191.2623,191.4806,191.1389,191.4142,284881.0
2020-05-08 15:45:00,201.69,201.69,201.6,201.67,343391.0,191.4236,191.4236,191.3382,191.4047,343391.0
2020-05-08 15:50:00,201.67,201.84,201.35,201.56,572987.0,191.4047,191.566,191.101,191.3003,572987.0
2020-05-08 15:55:00,201.55,201.89,200.99,201.31,731588.0,191.2908,191.6135,190.7593,191.063,731588.0
2020-05-11 09:30:00,202.78,203.86,202.38,203.85,797514.0,192.4582,193.4832,192.0785,193.4737,797514.0
2020-05-11 09:35:00,203.83,204.01,203.36,203.97,572617.0,193.4547,193.6256,193.0086,193.5876,572617.0
2020-05-11 09:40:00,203.97,204.0,203.58,203.9,358875.0,193.5876,193.6161,193.2174,193.5212,358875.0
2020-05-11 09:45:00,203.91,204.65,203.91,204.41,461921.0,193.5306,194.233,193.5306,194.0052,461921.0
2020-05-11 09:50:00,204.42,204.59,204.15,204.22,214525.0,194.0147,194.176,193.7584,193.8249,214525.0
2020-05-11 09:55:00,204.23,204.24,203.51,203.72,187575.0,193.8344,193.8438,193.151,193.3503,187575.0
2020-05-11 10:00:00,203.69,204.89,203.69,204.88,221915.0,193.3218,194.4608,193.3218,194.4513,221915.0
2020-05-11 10:05:00,204.87,205.71,204.81,205.54,431685.0,194.4418,195.239,194.3848,195.0777,431685.0
2020-05-11 10:10:00,205.52,206.28,205.22,206.14,306929.0,195.0587,195.78,194.774,195.6471,306929.0
2020-05-11 10:15:00,206.15,206.49,205.72,205.95,389361.0,195.6566,195.9793,195.2485,195.4668,389361.0
2020-05-11 10:20:00,205.95,205.97,205.64,205.87,161059.0,195.4668,195.4858,195.1726,195.3909,161059.0
2020-05-11 10:25:00,205.9,205.93,205.03,205.18,177179.0,195.4194,195.4478,194.5936,194.736,177179.0
2020-05-11 10:30:00,205.18,205.61,204.96,205.56,160004.0,194.736,195.1441,194.5272,195.0967,160004.0
2020-05-11 10:35:00,205.58,205.6,204.99,205.39,143860.0,195.1156,195.1346,194.5557,194.9353,143860.0
2020-05-11 10:40:00,205.38,205.39,204.92,205.2,202773.0,194.9258,194.9353,194.4892,194.755,202773.0
2020-05-11 10:45:00,205.21,205.59,205.11,205.38,156935.0,194.7645,195.1251,194.6696,194.9258,156935.0
2020-05-11 10:50:00,205.35,205.58,205.14,205.39,113019.0,194.8973,195.1156,194.698,194.9353,113019.0
2020-05-11 10:55:00,205.39,205.4,205.07,205.28,128362.0,194.9353,194.9448,194.6316,194.8309,128362.0
2020-05-11 11:00:00,205.31,206.02,205.3,205.86,195104.0,194.8594,195.5332,194.8499,195.3814,195104.0
2020-05-11 11:05:00,205.86,205.86,205.3,205.3,141719.0,195.3814,195.3814,194.8499,194.8499,141719.0
2020-05-11 11:10:00,205.31,205.45,205.07,205.11,134050.0,194.8594,194.9923,194.6316,194.6696,134050.0
2020-05-11 11:15:00,205.12,205.64,205.05,205.64,124828.0,194.6791,195.1726,194.6126,195.1726,124828.0
2020-05-11 11:20:00,205.64,205.92,205.43,205.71,216452.0,195.1726,195.4383,194.9733,195.239,216452.0
2020-05-11 11:25:00,205.73,205.94,205.55,205.93,178862.0,195.258,195.4573,195.0872,195.4478,178862.0
2020-05-11 11:30:00,205.93,206.01,205.78,205.79,154406.0,195.4478,195.5238,195.3055,195.3149,154406.0
2020-05-11 11:35:00,205.79,205.79,205.46,205.56,141401.0,195.3149,195.3149,195.0017,195.0967,141401.0
2020-05-11 11:40:00,205.57,205.84,205.53,205.65,91229.0,195.1061,195.3624,195.0682,195.1821,91229.0
2020-05-11 11:45:00,205.66,206.04,205.6,205.97,100062.0,195.1916,195.5522,195.1346,195.4858,100062.0
2020-05-11 11:50:00,205.95,205.98,205.43,205.44,111494.0,195.4668,195.4953,194.9733,194.9828,111494.0
2020-05-11 11:55:00,205.44,205.72,205.38,205.7,85588.0,194.9828,195.2485,194.9258,195.2295,85588.0
2020-05-11 12:00:00,205.7,205.85,205.59,205.77,129981.0,195.2295,195.3719,195.1251,195.296,129981.0
2020-05-11 12:05:00,205.78,205.9,205.45,205.55,108875.0,195.3055,195.4194,194.9923,195.0872,108875.0
2020-05-11 12:10:00,205.54,206.02,205.52,205.95,121226.0,195.0777,195.5332,195.0587,195.4668,121226.0
2020-05-11 12:15:00,205.92,206.12,205.83,206.0,128915.0,195.4383,195.6282,195.3529,195.5143,128915.0
2020-05-11 12:20:00,206.01,206.04,205.76,205.82,85030.0,195.5238,195.5522,195.2865,195.3434,85030.0
2020-05-11 12:25:00,205.83,206.25,205.78,206.24,81412.0,195.3529,195.7515,195.3055,195.742,81412.0
2020-05-11 12:30:00,206.25,206.54,206.23,206.3,202080.0,195.7515,196.0268,195.7326,195.799,202080.0
2020-05-11 12:35:00,206.3,206.3,206.04,206.25,103017.0,195.799,195.799,195.5522,195.7515,103017.0
2020-05-11 12:40:00,206.26,206.62,206.26,206.55,102507.0,195.761,196.1027,195.761,196.0363,102507.0
2020-05-11 12:45:00,206.53,206.64,206.19,206.21,120499.0,196.0173,196.1217,195.6946,195.7136,120499.0
2020-05-11 12:50:00,206.23,206.31,205.98,206.2,95671.0,195.7326,195.8085,195.4953,195.7041,95671.0
2020-05-11 12:55:00,206.22,206.41,206.1,206.27,88310.0,195.7231,195.9034,195.6092,195.7705,88310.0
2020-05-11 13:00:00,206.25,206.26,206.03,206.06,92445.0,195.7515,195.761,195.5427,195.5712,92445.0
2020-05-11 13:05:00,206.07,206.27,205.98,206.09,108409.0,195.5807,195.7705,195.4953,195.5997,108409.0
2020-05-11 13:10:00,206.12,206.13,205.95,205.97,70825.0,195.6282,195.6376,195.4668,195.4858,70825.0
2020-05-11 13:15:00,205.97,206.45,205.94,206.34,95232.0,195.4858,195.9414,195.4573,195.837,95232.0
2020-05-11 13:20:00,206.37,206.43,205.83,205.86,94520.0,195.8654,195.9224,195.3529,195.3814,94520.0
2020-05-11 13:25:00,205.85,206.22,205.83,206.21,71762.0,195.3719,195.7231,195.3529,195.7136,71762.0
2020-05-11 13:30:00,206.21,206.33,206.2,206.33,72336.0,195.7136,195.8275,195.7041,195.8275,72336.0
2020-05-11 13:35:00,206.35,206.43,205.99,206.04,76839.0,195.8464,195.9224,195.5048,195.5522,76839.0
2020-05-11 13:40:00,206.02,206.04,205.83,205.92,68335.0,195.5332,195.5522,195.3529,195.4383,68335.0
2020-05-11 13:45:00,205.92,205.97,205.61,205.62,85656.0,195.4383,195.4858,195.1441,195.1536,85656.0
2020-05-11 13:50:00,205.62,205.67,205.37,205.55,140315.0,195.1536,195.2011,194.9163,195.0872,140315.0
2020-05-11 13:55:00,205.6,205.75,205.55,205.67,64913.0,195.1346,195.277,195.0872,195.2011,64913.0
2020-05-11 14:00:00,205.68,205.97,205.67,205.92,113389.0,195.2105,195.4858,195.2011,195.4383,113389.0
2020-05-11 14:05:00,205.92,205.93,205.48,205.69,101806.0,195.4383,195.4478,195.0207,195.22,101806.0
2020-05-11 14:10:00,205.69,205.7,205.44,205.52,84092.0,195.22,195.2295,194.9828,195.0587,84092.0
2020-05-11 14:15:00,205.52,206.0,205.4,205.96,125968.0,195.0587,195.5143,194.9448,195.4763,125968.0
2020-05-11 14:20:00,205.98,206.42,205.96,206.29,136291.0,195.4953,195.9129,195.4763,195.7895,136291.0
2020-05-11 14:25:00,206.29,206.38,206.1,206.24,89513.0,195.7895,195.8749,195.6092,195.742,89513.0
2020-05-11 14:30:00,206.24,206.27,205.88,205.98,70666.0,195.742,195.7705,195.4004,195.4953,70666.0
2020-05-11 14:35:00,205.95,206.11,205.92,206.07,104655.0,195.4668,195.6187,195.4383,195.5807,104655.0
2020-05-11 14:40:00,206.08,206.1,205.72,205.72,52543.0,195.5902,195.6092,195.2485,195.2485,52543.0
2020-05-11 14:45:00,205.76,205.88,205.59,205.8,79792.0,195.2865,195.4004,195.1251,195.3244,79792.0
2020-05-11 14:50:00,205.83,206.0,205.81,205.95,75526.0,195.3529,195.5143,195.3339,195.4668,75526.0
2020-05-11 14:55:00,205.94,205.98,205.82,205.93,51056.0,195.4573,195.4953,195.3434,195.4478,51056.0
2020-05-11 15:00:00,205.93,205.97,205.66,205.73,69961.0,195.4478,195.4858,195.1916,195.258,69961.0
2020-05-11 15:05:00,205.73,205.78,205.54,205.69,114196.0,195.258,195.3055,195.0777,195.22,114196.0
2020-05-11 15:10:00,205.7,205.91,205.7,205.86,106900.0,195.2295,195.4288,195.2295,195.3814,106900.0
2020-05-11 15:15:00,205.87,206.32,205.86,206.01,158357.0,195.3909,195.818,195.3814,195.5238,158357.0
2020-05-11 15:20:00,206.01,206.2,205.76,206.15,119395.0,195.5238,195.7041,195.2865,195.6566,119395.0
2020-05-11 15:25:00,206.16,206.2,205.53,205.53,149535.0,195.6661,195.7041,195.0682,195.0682,149535.0
2020-05-11 15:30:00,205.53,205.65,205.3,205.49,206378.0,195.0682,195.1821,194.8499,195.0302,206378.0
2020-05-11 15:35:00,205.49,205.77,205.47,205.65,159809.0,195.0302,195.296,195.0112,195.1821,159809.0
2020-05-11 15:40:00,205.65,205.87,205.64,205.76,177740.0,195.1821,195.3909,195.1726,195.2865,177740.0
2020-05-11 15:45:00,205.76,205.84,205.32,205.55,289255.0,195.2865,195.3624,194.8689,195.0872,289255.0
2020-05-11 15:50:00,205.59,205.6,205.37,205.54,450978.0,195.1251,195.1346,194.9163,195.0777,450978.0
2020-05-11 15:55:00,205.54,206.03,205.13,205.35,560893.0,195.0777,195.5427,194.6885,194.8973,560893.0
2020-05-12 09:30:00,206.95,208.05,206.58,207.13,788590.0,196.4159,197.4599,196.0647,196.5867,788590.0
2020-05-12 09:35:00,207.14,207.31,206.11,206.71,468417.0,196.5962,196.7576,195.6187,196.1881,468417.0
2020-05-12 09:40:00,206.71,207.65,206.65,207.06,333387.0,196.1881,197.0803,196.1312,196.5203,333387.0
2020-05-12 09:45:00,207.07,207.41,206.66,206.88,273658.0,196.5298,196.8525,196.1407,196.3495,273658.0
2020-05-12 09:50:00,206.9,207.24,205.5,205.74,328333.0,196.3684,196.6911,195.0397,195.2675,328333.0
2020-05-12 09:55:00,205.71,206.65,205.63,206.38,202091.0,195.239,196.1312,195.1631,195.8749,202091.0
2020-05-12 10:00:00,206.4,206.58,205.08,205.57,216630.0,195.8939,196.0647,194.6411,195.1061,216630.0
2020-05-12 10:05:00,205.55,206.08,205.31,206.04,156438.0,195.0872,195.5902,194.8594,195.5522,156438.0
2020-05-12 10:10:00,206.06,206.6,205.81,206.37,187606.0,195.5712,196.0837,195.3339,195.8654,187606.0
2020-05-12 10:15:00,206.37,206.59,206.16,206.48,116815.0,195.8654,196.0742,195.6661,195.9698,116815.0
2020-05-12 10:20:00,206.46,206.46,205.64,205.85,129687.0,195.9508,195.9508,195.1726,195.3719,129687.0
2020-05-12 10:25:00,205.85,206.25,205.85,206.13,143094.0,195.3719,195.7515,195.3719,195.6376,143094.0
2020-05-12 10:30:00,206.1,206.21,205.71,205.89,135772.0,195.6092,195.7136,195.239,195.4099,135772.0
2020-05-12 10:35:00,205.89,206.14,205.6,205.67,156739.0,195.4099,195.6471,195.1346,195.2011,156739.0
2020-05-12 10:40:00,205.68,206.08,205.59,205.99,104160.0,195.2105,195.5902,195.1251,195.5048,104160.0
2020-05-12 10:45:00,206.0,206.08,205.57,205.69,97302.0,195.5143,195.5902,195.1061,195.22,97302.0
2020-05-12 10:50:00,205.66,206.11,205.66,206.09,115930.0,195.1916,195.6187,195.1916,195.5997,115930.0
2020-05-12 10:55:00,206.08,206.11,205.82,205.84,104244.0,195.5902,195.6187,195.3434,195.3624,104244.0
2020-05-12 11:00:00,205.84,206.4,205.69,206.36,151606.0,195.3624,195.8939,195.22,195.8559,151606.0
2020-05-12 11:05:00,206.37,206.6,206.19,206.46,102690.0,195.8654,196.0837,195.6946,195.9508,102690.0
2020-05-12 11:10:00,206.47,206.47,205.93,206.27,146162.0,195.9603,195.9603,195.4478,195.7705,146162.0
2020-05-12 11:15:00,206.23,206.6,206.18,206.22,82567.0,195.7326,196.0837,195.6851,195.7231,82567.0
2020-05-12 11:20:00,206.19,206.46,205.96,206.46,89761.0,195.6946,195.9508,195.4763,195.9508,89761.0
2020-05-12 11:25:00,206.46,206.71,206.35,206.36,103317.0,195.9508,196.1881,195.8464,195.8559,103317.0
2020-05-12 11:30:00,206.36,206.55,205.94,205.99,121986.0,195.8559,196.0363,195.4573,195.5048,121986.0
2020-05-12 11:35:00,205.98,206.1,205.81,205.85,101296.0,195.4953,195.6092,195.3339,195.3719,101296.0
2020-05-12 11:40:00,205.86,206.18,205.76,206.12,103610.0,195.3814,195.6851,195.2865,195.6282,103610.0
2020-05-12 11:45:00,206.14,206.2,205.86,205.88,73533.0,195.6471,195.7041,195.3814,195.4004,73533.0
2020-05-12 11:50:00,205.88,206.05,205.76,205.93,84223.0,195.4004,195.5617,195.2865,195.4478,84223.0
2020-05-12 11:55:00,205.93,206.28,205.91,206.27,100138.0,195.4478,195.78,195.4288,195.7705,100138.0
2020-05-12 12:00:00,206.29,206.33,205.92,205.99,81931.0,195.7895,195.8275,195.4383,195.5048,81931.0
2020-05-12 12:05:00,206.0,206.02,205.73,205.8,79760.0,195.5143,195.5332,195.258,195.3244,79760.0
2020-05-12 12:10:00,205.79,206.1,205.7,206.09,87023.0,195.3149,195.6092,195.2295,195.5997,87023.0
2020-05-12 12:15:00,206.09,206.1,205.69,205.75,69030.0,195.5997,195.6092,195.22,195.277,69030.0
2020-05-12 12:20:00,205.74,205.89,205.62,205.79,82409.0,195.2675,195.4099,195.1536,195.3149,82409.0
2020-05-12 12:25:00,205.78,206.06,205.7,205.95,114626.0,195.3055,195.5712,195.2295,195.4668,114626.0
2020-05-12 12:30:00,205.94,206.0,205.66,205.76,63089.0,195.4573,195.5143,195.1916,195.2865,63089.0
2020-05-12 12:35:00,205.77,205.77,205.66,205.7,57006.0,195.296,195.296,195.1916,195.2295,57006.0
2020-05-12 12:40:00,205.71,205.85,205.52,205.84,99608.0,195.239,195.3719,195.0587,195.3624,99608.0
2020-05-12 12:45:00,205.85,206.0,205.73,205.96,58451.0,195.3719,195.5143,195.258,195.4763,58451.0
2020-05-12 12:50:00,205.96,206.1,205.78,205.9,86606.0,195.4763,195.6092,195.3055,195.4194,86606.0
2020-05-12 12:55:00,205.93,206.37,205.89,206.21,148845.0,195.4478,195.8654,195.4099,195.7136,148845.0
2020-05-12 13:00:00,206.22,206.23,205.86,205.9,79072.0,195.7231,195.7326,195.3814,195.4194,79072.0
2020-05-12 13:05:00,205.92,206.14,205.91,206.09,62703.0,195.4383,195.6471,195.4288,195.5997,62703.0
2020-05-12 13:10:00,206.09,206.09,205.72,205.72,87951.0,195.5997,195.5997,195.2485,195.2485,87951.0
2020-05-12 13:15:00,205.72,205.74,205.35,205.41,132441.0,195.2485,195.2675,194.8973,194.9543,132441.0
2020-05-12 13:20:00,205.37,205.37,204.91,204.97,204493.0,194.9163,194.9163,194.4797,194.5367,204493.0
2020-05-12 13:25:00,204.97,204.97,204.5,204.65,284822.0,194.5367,194.5367,194.0906,194.233,284822.0
2020-05-12 13:30:00,204.67,205.16,204.42,205.13,177712.0,194.252,194.717,194.0147,194.6885,177712.0
2020-05-12 13:35:00,205.13,205.35,204.94,205.24,119200.0,194.6885,194.8973,194.5082,194.7929,119200.0
2020-05-12 13:40:00,205.24,205.32,204.82,204.91,96029.0,194.7929,194.8689,194.3943,194.4797,96029.0
2020-05-12 13:45:00,204.88,205.16,204.77,205.07,100782.0,194.4513,194.717,194.3469,194.6316,100782.0
2020-05-12 13:50:00,205.05,205.32,204.99,205.25,124153.0,194.6126,194.8689,194.5557,194.8024,124153.0
2020-05-12 13:55:00,205.25,205.35,204.93,205.01,88623.0,194.8024,194.8973,194.4987,194.5747,88623.0
2020-05-12 14:00:00,205.04,205.04,204.58,204.77,143493.0,194.6031,194.6031,194.1665,194.3469,143493.0
2020-05-12 14:05:00,204.77,204.98,204.64,204.89,79756.0,194.3469,194.5462,194.2235,194.4608,79756.0
2020-05-12 14:10:00,204.89,204.9,204.22,204.23,76897.0,194.4608,194.4703,193.8249,193.8344,76897.0
2020-05-12 14:15:00,204.23,204.57,204.15,204.37,109535.0,193.8344,194.157,193.7584,193.9672,109535.0
2020-05-12 14:20:00,204.38,204.71,204.37,204.57,99439.0,193.9767,194.2899,193.9672,194.157,99439.0
2020-05-12 14:25:00,204.57,204.59,204.0,204.07,151194.0,194.157,194.176,193.6161,193.6825,151194.0
2020-05-12 14:30:00,204.07,204.09,203.53,203.62,185652.0,193.6825,193.7015,193.17,193.2554,185652.0
2020-05-12 14:35:00,203.62,203.89,203.42,203.67,231358.0,193.2554,193.5117,193.0656,193.3029,231358.0
2020-05-12 14:40:00,203.68,203.74,203.17,203.28,185619.0,193.3124,193.3693,192.8283,192.9327,185619.0
2020-05-12 14:45:00,203.27,203.32,202.88,202.97,250061.0,192.9232,192.9707,192.5531,192.6385,250061.0
2020-05-12 14:50:00,202.95,203.36,202.9,203.02,195077.0,192.6195,193.0086,192.5721,192.6859,195077.0
2020-05-12 14:55:00,203.02,203.3,202.98,203.17,156689.0,192.6859,192.9517,192.648,192.8283,156689.0
2020-05-12 15:00:00,203.16,203.39,202.91,203.17,132401.0,192.8188,193.0371,192.5815,192.8283,132401.0
2020-05-12 15:05:00,203.18,203.42,203.06,203.12,117764.0,192.8378,193.0656,192.7239,192.7809,117764.0
2020-05-12 15:10:00,203.12,203.12,202.43,202.44,220427.0,192.7809,192.7809,192.126,192.1355,220427.0
2020-05-12 15:15:00,202.45,202.57,202.09,202.19,193062.0,192.145,192.2589,191.8033,191.8982,193062.0
2020-05-12 15:20:00,202.2,202.43,201.83,201.84,196026.0,191.9077,192.126,191.5565,191.566,196026.0
2020-05-12 15:25:00,201.85,201.94,201.43,201.53,275476.0,191.5755,191.6609,191.1769,191.2718,275476.0
2020-05-12 15:30:00,201.55,202.25,201.53,201.9,307061.0,191.2908,191.9551,191.2718,191.623,307061.0
2020-05-12 15:35:00,201.91,201.91,201.12,201.3,310880.0,191.6324,191.6324,190.8827,191.0535,310880.0
2020-05-12 15:40:00,201.3,201.35,200.85,200.9,426013.0,191.0535,191.101,190.6264,190.6739,426013.0
2020-05-12 15:45:00,200.91,201.16,200.54,200.64,378595.0,190.6833,190.9206,190.3322,190.4271,378595.0
2020-05-12 15:50:00,200.6,200.79,200.34,200.39,596036.0,190.3891,190.5695,190.1424,190.1898,596036.0
2020-05-12 15:55:00,200.37,201.07,200.02,200.33,838592.0,190.1708,190.8352,189.8387,190.1329,838592.0
2020-05-13 09:30:00,203.62,203.74,202.4,202.49,910024.0,193.2554,193.3693,192.0975,192.1829,910024.0
2020-05-13 09:35:00,202.49,202.95,201.77,202.36,493155.0,192.1829,192.6195,191.4996,192.0595,493155.0
2020-05-13 09:40:00,202.34,203.2,202.18,202.71,382378.0,192.0406,192.8568,191.8887,192.3917,382378.0
2020-05-13 09:45:00,202.68,203.45,202.42,203.43,315005.0,192.3633,193.0941,192.1165,193.0751,315005.0
2020-05-13 09:50:00,203.44,203.69,203.2,203.51,287671.0,193.0846,193.3218,192.8568,193.151,287671.0
2020-05-13 09:55:00,203.51,204.13,203.18,204.0,322429.0,193.151,193.7394,192.8378,193.6161,322429.0
2020-05-13 10:00:00,203.93,204.68,203.84,204.36,282543.0,193.5496,194.2615,193.4642,193.9577,282543.0
2020-05-13 10:05:00,204.37,204.44,203.65,203.68,253856.0,193.9672,194.0337,193.2839,193.3124,253856.0
2020-05-13 10:10:00,203.69,203.82,203.48,203.65,219407.0,193.3218,193.4452,193.1225,193.2839,219407.0
2020-05-13 10:15:00,203.65,203.84,203.59,203.59,176992.0,193.2839,193.4642,193.2269,193.2269,176992.0
2020-05-13 10:20:00,203.6,203.89,203.53,203.62,182799.0,193.2364,193.5117,193.17,193.2554,182799.0
2020-05-13 10:25:00,203.62,203.98,203.15,203.75,218947.0,193.2554,193.5971,192.8093,193.3788,218947.0
2020-05-13 10:30:00,203.78,204.25,203.75,204.08,143206.0,193.4073,193.8533,193.3788,193.692,143206.0
2020-05-13 10:35:00,204.08,204.22,203.94,204.02,175195.0,193.692,193.8249,193.5591,193.635,175195.0
2020-05-13 10:40:00,204.03,204.2,204.01,204.17,136563.0,193.6445,193.8059,193.6256,193.7774,136563.0
2020-05-13 10:45:00,204.18,204.18,203.64,203.71,169578.0,193.7869,193.7869,193.2744,193.3408,169578.0
2020-05-13 10:50:00,203.72,203.74,202.81,202.88,191769.0,193.3503,193.3693,192.4866,192.5531,191769.0
2020-05-13 10:55:00,202.88,202.9,201.88,201.98,170853.0,192.5531,192.5721,191.604,191.6989,170853.0
2020-05-13 11:00:00,201.96,202.17,201.62,201.95,184012.0,191.6799,191.8792,191.3572,191.6704,184012.0
2020-05-13 11:05:00,201.96,202.22,201.82,202.0,100256.0,191.6799,191.9267,191.547,191.7179,100256.0
2020-05-13 11:10:00,201.97,202.61,201.97,202.42,98391.0,191.6894,192.2968,191.6894,192.1165,98391.0
2020-05-13 11:15:00,202.4,202.73,201.93,201.93,122735.0,192.0975,192.4107,191.6514,191.6514,122735.0
2020-05-13 11:20:00,201.92,201.97,200.97,201.0,186486.0,191.6419,191.6894,190.7403,190.7688,186486.0
2020-05-13 11:25:00,201.02,201.03,200.43,200.9,230240.0,190.7878,190.7972,190.2278,190.6739,230240.0
2020-05-13 11:30:00,200.93,201.4,200.9,201.16,140220.0,190.7023,191.1484,190.6739,190.9206,140220.0
2020-05-13 11:35:00,201.27,201.27,200.47,200.87,125124.0,191.025,191.025,190.2657,190.6454,125124.0
2020-05-13 11:40:00,200.86,200.87,200.4,200.51,166395.0,190.6359,190.6454,190.1993,190.3037,166395.0
2020-05-13 11:45:00,200.5,200.51,199.77,200.18,315648.0,190.2942,190.3037,189.6014,189.9905,315648.0
2020-05-13 11:50:00,200.2,200.86,200.16,200.16,176462.0,190.0095,190.6359,189.9715,189.9715,176462.0
2020-05-13 11:55:00,200.16,200.3,199.42,199.87,216967.0,189.9715,190.1044,189.2692,189.6963,216967.0
2020-05-13 12:00:00,199.87,200.29,199.35,199.6,151696.0,189.6963,190.0949,189.2028,189.44,151696.0
2020-05-13 12:05:00,199.56,199.63,198.52,198.65,183711.0,189.4021,189.4685,188.415,188.5384,183711.0
2020-05-13 12:10:00,198.67,199.32,198.66,199.16,150857.0,188.5574,189.1743,188.5479,189.0224,150857.0
2020-05-13 12:15:00,199.1,199.27,198.24,198.35,136539.0,188.9655,189.1268,188.1493,188.2537,136539.0
2020-05-13 12:20:00,198.33,199.1,198.33,198.77,143644.0,188.2347,188.9655,188.2347,188.6523,143644.0
2020-05-13 12:25:00,198.76,199.43,198.58,199.3,141531.0,188.6428,189.2787,188.472,189.1553,141531.0
2020-05-13 12:30:00,199.3,199.38,198.65,199.0,187436.0,189.1553,189.2312,188.5384,188.8706,187436.0
2020-05-13 12:35:00,199.0,199.42,198.8,199.29,140675.0,188.8706,189.2692,188.6808,189.1458,140675.0
2020-05-13 12:40:00,199.27,199.3,198.63,198.65,168375.0,189.1268,189.1553,188.5194,188.5384,168375.0
2020-05-13 12:45:00,198.65,199.28,198.62,199.15,157988.0,188.5384,189.1363,188.5099,189.0129,157988.0
2020-05-13 12:50:00,199.18,199.34,199.03,199.16,128377.0,189.0414,189.1933,188.899,189.0224,128377.0
2020-05-13 12:55:00,199.17,199.37,198.84,199.07,198300.0,189.0319,189.2217,188.7187,188.937,198300.0
2020-05-13 13:00:00,199.07,199.15,198.82,198.82,167904.0,188.937,189.0129,188.6997,188.6997,167904.0
2020-05-13 13:05:00,198.84,199.01,198.48,198.53,177702.0,188.7187,188.8801,188.377,188.4245,177702.0
2020-05-13 13:10:00,198.53,199.49,198.52,199.41,198742.0,188.4245,189.3356,188.415,189.2597,198742.0
2020-05-13 13:15:00,199.39,199.58,199.06,199.22,154769.0,189.2407,189.421,188.9275,189.0794,154769.0
2020-05-13 13:20:00,199.23,199.23,198.69,199.09,125703.0,189.0889,189.0889,188.5764,188.956,125703.0
2020-05-13 13:25:00,199.08,199.26,198.84,199.12,101793.0,188.9465,189.1173,188.7187,188.9845,101793.0
2020-05-13 13:30:00,199.11,199.36,199.02,199.06,82795.0,188.975,189.2122,188.8896,188.9275,82795.0
2020-05-13 13:35:00,199.06,199.22,198.75,199.22,135794.0,188.9275,189.0794,188.6333,189.0794,135794.0
2020-05-13 13:40:00,199.24,199.42,199.12,199.37,117569.0,189.0984,189.2692,188.9845,189.2217,117569.0
2020-05-13 13:45:00,199.36,199.46,199.13,199.28,103201.0,189.2122,189.3072,188.994,189.1363,103201.0
2020-05-13 13:50:00,199.3,199.35,198.69,198.69,144853.0,189.1553,189.2028,188.5764,188.5764,144853.0
2020-05-13 13:55:00,198.7,198.98,198.56,198.9,200255.0,188.5858,188.8516,188.453,188.7757,200255.0
2020-05-13 14:00:00,198.87,199.11,198.28,198.3,168904.0,188.7472,188.975,188.1872,188.2062,168904.0
2020-05-13 14:05:00,198.34,198.57,198.19,198.33,156598.0,188.2442,188.4625,188.1018,188.2347,156598.0
2020-05-13 14:10:00,198.33,198.48,198.01,198.43,134055.0,188.2347,188.377,187.931,188.3296,134055.0
2020-05-13 14:15:00,198.4,198.92,198.4,198.63,130842.0,188.3011,188.7946,188.3011,188.5194,130842.0
2020-05-13 14:20:00,198.65,198.8,198.36,198.57,146172.0,188.5384,188.6808,188.2631,188.4625,146172.0
2020-05-13 14:25:00,198.55,198.74,198.49,198.6,83888.0,188.4435,188.6238,188.3865,188.4909,83888.0
2020-05-13 14:30:00,198.57,198.78,198.47,198.59,102629.0,188.4625,188.6618,188.3675,188.4814,102629.0
2020-05-13 14:35:00,198.55,198.82,198.4,198.74,114889.0,188.4435,188.6997,188.3011,188.6238,114889.0
2020-05-13 14:40:00,198.75,198.82,198.33,198.37,103901.0,188.6333,188.6997,188.2347,188.2726,103901.0
2020-05-13 14:45:00,198.38,198.75,198.32,198.57,101984.0,188.2821,188.6333,188.2252,188.4625,101984.0
2020-05-13 14:50:00,198.56,198.62,198.21,198.38,100395.0,188.453,188.5099,188.1208,188.2821,100395.0
2020-05-13 14:55:00,198.38,198.53,198.25,198.34,80954.0,188.2821,188.4245,188.1587,188.2442,80954.0
2020-05-13 15:00:00,198.34,199.12,198.33,199.07,140442.0,188.2442,188.9845,188.2347,188.937,140442.0
2020-05-13 15:05:00,199.07,199.12,198.79,199.11,113010.0,188.937,188.9845,188.6713,188.975,113010.0
2020-05-13 15:10:00,199.11,199.18,198.35,198.5,118440.0,188.975,189.0414,188.2537,188.396,118440.0
2020-05-13 15:15:00,198.51,198.61,198.27,198.42,109691.0,188.4055,188.5004,188.1777,188.3201,109691.0
2020-05-13 15:20:00,198.42,198.46,198.05,198.05,150851.0,188.3201,188.3581,187.9689,187.9689,150851.0
2020-05-13 15:25:00,198.05,198.91,197.98,198.74,218025.0,187.9689,188.7852,187.9025,188.6238,218025.0
2020-05-13 15:30:00,198.73,198.99,198.51,198.9,263387.0,188.6143,188.8611,188.4055,188.7757,263387.0
2020-05-13 15:35:00,198.88,199.04,198.64,198.65,230923.0,188.7567,188.9085,188.5289,188.5384,230923.0
2020-05-13 15:40:00,198.65,199.38,198.64,199.3,409729.0,188.5384,189.2312,188.5289,189.1553,409729.0
2020-05-13 15:45:00,199.3,199.39,199.06,199.31,418269.0,189.1553,189.2407,188.9275,189.1648,418269.0
2020-05-13 15:50:00,199.3,199.5,199.17,199.39,528754.0,189.1553,189.3451,189.0319,189.2407,528754.0
2020-05-13 15:55:00,199.38,199.67,199.25,199.57,561867.0,189.2312,189.5065,189.1078,189.4116,561867.0
2020-05-14 09:30:00,195.5,196.75,195.08,195.96,937690.0,185.5487,186.7351,185.1501,185.9853,937690.0
2020-05-14 09:35:00,195.97,196.4,195.15,195.42,441929.0,185.9948,186.4029,185.2165,185.4728,441929.0
2020-05-14 09:40:00,195.4,195.62,195.02,195.1,442230.0,185.4538,185.6626,185.0932,185.1691,442230.0
2020-05-14 09:45:00,195.1,195.35,194.91,195.05,495265.0,185.1691,185.4064,184.9888,185.1216,495265.0
2020-05-14 09:50:00,195.07,195.49,194.35,194.41,372585.0,185.1406,185.5392,184.4573,184.5142,372585.0
2020-05-14 09:55:00,194.42,194.9,194.16,194.62,312280.0,184.5237,184.9793,184.2769,184.7135,312280.0
2020-05-14 10:00:00,194.66,194.69,194.03,194.33,239674.0,184.7515,184.78,184.1536,184.4383,239674.0
2020-05-14 10:05:00,194.34,194.8,194.3,194.75,311889.0,184.4478,184.8844,184.4098,184.8369,311889.0
2020-05-14 10:10:00,194.75,195.19,194.7,195.03,254076.0,184.8369,185.2545,184.7894,185.1027,254076.0
2020-05-14 10:15:00,195.03,195.38,194.9,195.0,213236.0,185.1027,185.4348,184.9793,185.0742,213236.0
2020-05-14 10:20:00,194.99,195.09,194.65,195.02,149524.0,185.0647,185.1596,184.742,185.0932,149524.0
2020-05-14 10:25:00,195.0,195.33,194.69,194.73,203635.0,185.0742,185.3874,184.78,184.8179,203635.0
2020-05-14 10:30:00,194.78,195.38,194.67,194.93,200335.0,184.8654,185.4348,184.761,185.0077,200335.0
2020-05-14 10:35:00,194.93,195.71,194.73,195.45,186830.0,185.0077,185.748,184.8179,185.5013,186830.0
2020-05-14 10:40:00,195.43,195.43,194.4,194.81,261963.0,185.4823,185.4823,184.5047,184.8938,261963.0
2020-05-14 10:45:00,194.8,195.46,194.56,195.46,193976.0,184.8844,185.5108,184.6566,185.5108,193976.0
2020-05-14 10:50:00,195.46,196.11,194.99,196.01,309709.0,185.5108,186.1277,185.0647,186.0328,309709.0
2020-05-14 10:55:00,195.96,196.19,195.51,195.95,184788.0,185.9853,186.2036,185.5582,185.9758,184788.0
2020-05-14 11:00:00,195.92,196.92,195.92,196.78,188950.0,185.9473,186.8964,185.9473,186.7636,188950.0
2020-05-14 11:05:00,196.8,197.27,196.66,197.06,247511.0,186.7826,187.2286,186.6497,187.0293,247511.0
2020-05-14 11:10:00,197.1,197.45,196.81,197.37,149989.0,187.0673,187.3995,186.792,187.3235,149989.0
2020-05-14 11:15:00,197.37,198.47,197.33,197.79,303226.0,187.3235,188.3675,187.2856,187.7222,303226.0
2020-05-14 11:20:00,197.8,198.07,197.26,197.58,149585.0,187.7317,187.9879,187.2191,187.5229,149585.0
2020-05-14 11:25:00,197.62,197.75,197.22,197.55,147735.0,187.5608,187.6842,187.1812,187.4944,147735.0
2020-05-14 11:30:00,197.57,197.83,197.38,197.69,128668.0,187.5134,187.7601,187.333,187.6273,128668.0
2020-05-14 11:35:00,197.69,198.01,196.97,196.97,131616.0,187.6273,187.931,186.9439,186.9439,131616.0
2020-05-14 11:40:00,197.0,197.12,196.61,196.93,136344.0,186.9724,187.0863,186.6022,186.9059,136344.0
2020-05-14 11:45:00,196.92,196.95,196.68,196.86,107398.0,186.8964,186.9249,186.6687,186.8395,107398.0
2020-05-14 11:50:00,196.81,197.13,196.67,197.05,114893.0,186.792,187.0958,186.6592,187.0198,114893.0
2020-05-14 11:55:00,197.05,197.06,196.45,196.63,142634.0,187.0198,187.0293,186.4504,186.6212,142634.0
2020-05-14 12:00:00,196.68,197.06,196.58,196.8,99417.0,186.6687,187.0293,186.5738,186.7826,99417.0
2020-05-14 12:05:00,196.79,196.79,195.93,196.08,150547.0,186.7731,186.7731,185.9568,186.0992,150547.0
2020-05-14 12:10:00,196.05,196.54,196.02,196.43,94585.0,186.0707,186.5358,186.0423,186.4314,94585.0
2020-05-14 12:15:00,196.41,196.92,196.34,196.91,115739.0,186.4124,186.8964,186.346,186.887,115739.0
2020-05-14 12:20:00,196.9,197.27,196.87,197.12,99393.0,186.8775,187.2286,186.849,187.0863,99393.0
2020-05-14 12:25:00,197.12,197.14,196.73,196.8,94602.0,187.0863,187.1052,186.7161,186.7826,94602.0
2020-05-14 12:30:00,196.82,197.09,196.75,196.94,101481.0,186.8015,187.0578,186.7351,186.9154,101481.0
2020-05-14 12:35:00,196.95,197.29,196.87,197.05,89117.0,186.9249,187.2476,186.849,187.0198,89117.0
2020-05-14 12:40:00,197.05,197.06,196.82,196.82,74588.0,187.0198,187.0293,186.8015,186.8015,74588.0
2020-05-14 12:45:00,196.82,197.17,196.75,197.06,117414.0,186.8015,187.1337,186.7351,187.0293,117414.0
2020-05-14 12:50:00,197.07,197.98,196.97,197.94,138091.0,187.0388,187.9025,186.9439,187.8645,138091.0
2020-05-14 12:55:00,197.95,198.16,197.82,198.16,151048.0,187.874,188.0733,187.7506,188.0733,151048.0
2020-05-14 13:00:00,198.18,198.3,197.77,197.77,101076.0,188.0923,188.2062,187.7032,187.7032,101076.0
2020-05-14 13:05:00,197.84,197.94,197.59,197.7,137715.0,187.7696,187.8645,187.5323,187.6367,137715.0
2020-05-14 13:10:00,197.74,197.95,197.67,197.69,71044.0,187.6747,187.874,187.6083,187.6273,71044.0
2020-05-14 13:15:00,197.7,197.84,197.6,197.82,100164.0,187.6367,187.7696,187.5418,187.7506,100164.0
2020-05-14 13:20:00,197.84,197.98,197.77,197.81,107542.0,187.7696,187.9025,187.7032,187.7411,107542.0
2020-05-14 13:25:00,197.81,198.19,197.8,198.11,140561.0,187.7411,188.1018,187.7317,188.0259,140561.0
2020-05-14 13:30:00,198.11,198.49,197.91,197.91,85395.0,188.0259,188.3865,187.8361,187.8361,85395.0
2020-05-14 13:35:00,197.89,198.14,197.86,197.98,162136.0,187.8171,188.0543,187.7886,187.9025,162136.0
2020-05-14 13:40:00,198.0,198.08,197.83,198.01,84485.0,187.9215,187.9974,187.7601,187.931,84485.0
2020-05-14 13:45:00,198.0,198.44,198.0,198.41,117346.0,187.9215,188.3391,187.9215,188.3106,117346.0
2020-05-14 13:50:00,198.43,198.43,198.1,198.24,128287.0,188.3296,188.3296,188.0164,188.1493,128287.0
2020-05-14 13:55:00,198.25,198.49,197.92,198.03,81095.0,188.1587,188.3865,187.8455,187.9499,81095.0
2020-05-14 14:00:00,198.03,198.15,197.68,197.8,121216.0,187.9499,188.0638,187.6178,187.7317,121216.0
2020-05-14 14:05:00,197.79,198.08,197.48,198.01,76564.0,187.7222,187.9974,187.4279,187.931,76564.0
2020-05-14 14:10:00,198.04,198.3,198.01,198.23,99480.0,187.9594,188.2062,187.931,188.1398,99480.0
2020-05-14 14:15:00,198.27,198.44,198.03,198.08,91026.0,188.1777,188.3391,187.9499,187.9974,91026.0
2020-05-14 14:20:00,198.08,198.49,198.08,198.32,90140.0,187.9974,188.3865,187.9974,188.2252,90140.0
2020-05-14 14:25:00,198.32,198.42,198.17,198.28,109114.0,188.2252,188.3201,188.0828,188.1872,109114.0
2020-05-14 14:30:00,198.29,198.32,198.04,198.08,124472.0,188.1967,188.2252,187.9594,187.9974,124472.0
2020-05-14 14:35:00,198.07,198.23,197.8,198.02,147617.0,187.9879,188.1398,187.7317,187.9405,147617.0
2020-05-14 14:40:00,198.01,198.25,197.81,198.01,128271.0,187.931,188.1587,187.7411,187.931,128271.0
2020-05-14 14:45:00,198.03,198.15,197.83,198.15,128520.0,187.9499,188.0638,187.7601,188.0638,128520.0
2020-05-14 14:50:00,198.13,198.29,197.98,198.24,117958.0,188.0449,188.1967,187.9025,188.1493,117958.0
2020-05-14 14:55:00,198.29,198.49,198.11,198.47,136693.0,188.1967,188.3865,188.0259,188.3675,136693.0
2020-05-14 15:00:00,198.47,199.06,198.31,199.05,163671.0,188.3675,188.9275,188.2157,188.918,163671.0
2020-05-14 15:05:00,199.03,199.44,198.92,199.42,164090.0,188.899,189.2882,188.7946,189.2692,164090.0
2020-05-14 15:10:00,199.39,199.42,198.94,199.1,160832.0,189.2407,189.2692,188.8136,188.9655,160832.0
2020-05-14 15:15:00,199.12,199.3,199.03,199.12,105146.0,188.9845,189.1553,188.899,188.9845,105146.0
2020-05-14 15:20:00,199.12,199.76,199.01,199.75,133752.0,188.9845,189.5919,188.8801,189.5824,133752.0
2020-05-14 15:25:00,199.76,199.97,199.6,199.79,189282.0,189.5919,189.7912,189.44,189.6204,189282.0
2020-05-14 15:30:00,199.8,199.9,199.55,199.64,178095.0,189.6299,189.7248,189.3926,189.478,178095.0
2020-05-14 15:35:00,199.63,199.78,199.3,199.51,226917.0,189.4685,189.6109,189.1553,189.3546,226917.0
2020-05-14 15:40:00,199.51,200.14,199.3,200.12,392073.0,189.3546,189.9525,189.1553,189.9336,392073.0
2020-05-14 15:45:00,200.12,200.74,200.12,200.72,374607.0,189.9336,190.522,189.9336,190.503,374607.0
2020-05-14 15:50:00,200.72,201.0,200.64,200.99,710357.0,190.503,190.7688,190.4271,190.7593,710357.0
2020-05-14 15:55:00,200.98,201.77,200.75,201.31,902944.0,190.7498,191.4996,190.5315,191.063,902944.0
2020-05-15 09:30:00,200.7,202.31,200.1,201.69,882795.0,190.484,192.0121,189.9146,191.4236,882795.0
2020-05-15 09:35:00,201.68,202.24,201.28,201.68,485428.0,191.4142,191.9457,191.0345,191.4142,485428.0
2020-05-15 09:40:00,201.69,202.37,201.58,202.33,253777.0,191.4236,192.069,191.3192,192.0311,253777.0
2020-05-15 09:45:00,202.33,202.63,202.13,202.39,240588.0,192.0311,192.3158,191.8412,192.088,240588.0
2020-05-15 09:50:00,202.38,202.59,201.97,202.57,256442.0,192.0785,192.2778,191.6894,192.2589,256442.0
2020-05-15 09:55:00,202.58,202.9,202.47,202.73,244132.0,192.2683,192.5721,192.1639,192.4107,244132.0
2020-05-15 10:00:00,202.73,202.89,201.68,201.79,206577.0,192.4107,192.5626,191.4142,191.5186,206577.0
2020-05-15 10:05:00,201.78,201.95,201.48,201.6,182868.0,191.5091,191.6704,191.2243,191.3382,182868.0
2020-05-15 10:10:00,201.59,202.5,201.5,202.38,172436.0,191.3287,192.1924,191.2433,192.0785,172436.0
2020-05-15 10:15:00,202.37,202.55,201.67,201.69,142218.0,192.069,192.2399,191.4047,191.4236,142218.0
2020-05-15 10:20:00,201.66,201.72,201.35,201.42,232473.0,191.3952,191.4521,191.101,191.1674,232473.0
2020-05-15 10:25:00,201.4,201.84,201.39,201.8,207622.0,191.1484,191.566,191.1389,191.528,207622.0
2020-05-15 10:30:00,201.78,202.24,201.65,201.85,201404.0,191.5091,191.9457,191.3857,191.5755,201404.0
2020-05-15 10:35:00,201.84,202.39,201.71,202.32,223051.0,191.566,192.088,191.4426,192.0216,223051.0
2020-05-15 10:40:00,202.33,202.51,201.9,202.27,243560.0,192.0311,192.2019,191.623,191.9741,243560.0
2020-05-15 10:45:00,202.28,202.5,201.92,202.05,86572.0,191.9836,192.1924,191.6419,191.7653,86572.0
2020-05-15 10:50:00,202.07,202.11,201.41,201.63,158613.0,191.7843,191.8223,191.1579,191.3667,158613.0
2020-05-15 10:55:00,201.67,201.84,201.38,201.8,117952.0,191.4047,191.566,191.1294,191.528,117952.0
2020-05-15 11:00:00,201.76,201.76,200.71,200.92,186981.0,191.4901,191.4901,190.4935,190.6928,186981.0
2020-05-15 11:05:00,200.92,201.39,200.88,201.04,124621.0,190.6928,191.1389,190.6549,190.8067,124621.0
2020-05-15 11:10:00,201.03,201.35,200.98,201.25,92473.0,190.7972,191.101,190.7498,191.006,92473.0
2020-05-15 11:15:00,201.24,201.26,200.74,200.8,100246.0,190.9966,191.0155,190.522,190.5789,100246.0
2020-05-15 11:20:00,200.8,201.2,200.64,200.88,103116.0,190.5789,190.9586,190.4271,190.6549,103116.0
2020-05-15 11:25:00,200.86,201.03,200.8,200.91,90812.0,190.6359,190.7972,190.5789,190.6833,90812.0
2020-05-15 11:30:00,200.88,201.15,200.83,201.09,99450.0,190.6549,190.9111,190.6074,190.8542,99450.0
2020-05-15 11:35:00,201.12,201.13,200.71,200.75,89336.0,190.8827,190.8922,190.4935,190.5315,89336.0
2020-05-15 11:40:00,200.75,200.85,200.35,200.64,124414.0,190.5315,190.6264,190.1519,190.4271,124414.0
2020-05-15 11:45:00,200.68,200.68,200.25,200.28,101354.0,190.4651,190.4651,190.0569,190.0854,101354.0
2020-05-15 11:50:00,200.29,200.4,200.18,200.22,72125.0,190.0949,190.1993,189.9905,190.0285,72125.0
2020-05-15 11:55:00,200.22,200.53,200.21,200.45,65336.0,190.0285,190.3227,190.019,190.2468,65336.0
2020-05-15 12:00:00,200.44,200.71,200.28,200.63,98134.0,190.2373,190.4935,190.0854,190.4176,98134.0
2020-05-15 12:05:00,200.61,200.75,200.5,200.72,81675.0,190.3986,190.5315,190.2942,190.503,81675.0
2020-05-15 12:10:00,200.7,200.8,200.5,200.64,77581.0,190.484,190.5789,190.2942,190.4271,77581.0
2020-05-15 12:15:00,200.63,200.8,200.5,200.68,67038.0,190.4176,190.5789,190.2942,190.4651,67038.0
2020-05-15 12:20:00,200.69,201.15,200.69,201.12,85399.0,190.4745,190.9111,190.4745,190.8827,85399.0
2020-05-15 12:25:00,201.13,201.3,201.01,201.09,85682.0,190.8922,191.0535,190.7783,190.8542,85682.0
2020-05-15 12:30:00,201.07,201.24,200.97,201.23,88049.0,190.8352,190.9966,190.7403,190.9871,88049.0
2020-05-15 12:35:00,201.22,201.39,201.13,201.37,82429.0,190.9776,191.1389,190.8922,191.1199,82429.0
2020-05-15 12:40:00,201.37,201.82,201.35,201.51,148514.0,191.1199,191.547,191.101,191.2528,148514.0
2020-05-15 12:45:00,201.53,201.6,201.23,201.35,122342.0,191.2718,191.3382,190.9871,191.101,122342.0
2020-05-15 12:50:00,201.32,201.42,201.16,201.27,57906.0,191.0725,191.1674,190.9206,191.025,57906.0
2020-05-15 12:55:00,201.26,201.28,200.84,200.99,73853.0,191.0155,191.0345,190.6169,190.7593,73853.0
2020-05-15 13:00:00,200.99,201.61,200.95,201.59,72926.0,190.7593,191.3477,190.7213,191.3287,72926.0
2020-05-15 13:05:00,201.61,201.8,201.49,201.57,64163.0,191.3477,191.528,191.2338,191.3098,64163.0
2020-05-15 13:10:00,201.62,202.05,201.6,201.98,86119.0,191.3572,191.7653,191.3382,191.6989,86119.0
2020-05-15 13:15:00,201.97,201.97,201.56,201.59,61396.0,191.6894,191.6894,191.3003,191.3287,61396.0
2020-05-15 13:20:00,201.57,201.7,201.49,201.59,72155.0,191.3098,191.4331,191.2338,191.3287,72155.0
2020-05-15 13:25:00,201.57,201.65,201.33,201.61,57979.0,191.3098,191.3857,191.082,191.3477,57979.0
2020-05-15 13:30:00,201.63,201.63,201.12,201.31,63783.0,191.3667,191.3667,190.8827,191.063,63783.0
2020-05-15 13:35:00,201.3,201.33,201.02,201.24,91606.0,191.0535,191.082,190.7878,190.9966,91606.0
2020-05-15 13:40:00,201.24,201.36,201.12,201.24,53353.0,190.9966,191.1104,190.8827,190.9966,53353.0
2020-05-15 13:45:00,201.22,201.25,200.94,201.14,84761.0,190.9776,191.006,190.7118,190.9016,84761.0
2020-05-15 13:50:00,201.15,201.46,201.02,201.43,73993.0,190.9111,191.2054,190.7878,191.1769,73993.0
2020-05-15 13:55:00,201.43,201.68,201.43,201.62,61795.0,191.1769,191.4142,191.1769,191.3572,61795.0
2020-05-15 14:00:00,201.63,201.86,201.59,201.83,75663.0,191.3667,191.585,191.3287,191.5565,75663.0
2020-05-15 14:05:00,201.81,202.11,201.78,202.0,125498.0,191.5375,191.8223,191.5091,191.7179,125498.0
2020-05-15 14:10:00,202.0,202.15,201.86,202.07,93702.0,191.7179,191.8602,191.585,191.7843,93702.0
2020-05-15 14:15:00,202.08,202.37,202.07,202.37,91531.0,191.7938,192.069,191.7843,192.069,91531.0
2020-05-15 14:20:00,202.36,202.56,202.31,202.43,99224.0,192.0595,192.2494,192.0121,192.126,99224.0
2020-05-15 14:25:00,202.41,203.0,202.36,203.0,197533.0,192.107,192.667,192.0595,192.667,197533.0
2020-05-15 14:30:00,203.0,203.0,202.46,202.54,186521.0,192.667,192.667,192.1545,192.2304,186521.0
2020-05-15 14:35:00,202.54,202.65,202.14,202.4,109797.0,192.2304,192.3348,191.8507,192.0975,109797.0
2020-05-15 14:40:00,202.44,202.55,201.91,202.05,83164.0,192.1355,192.2399,191.6324,191.7653,83164.0
2020-05-15 14:45:00,202.05,202.32,201.98,202.24,64851.0,191.7653,192.0216,191.6989,191.9457,64851.0
2020-05-15 14:50:00,202.24,202.58,202.24,202.5,88365.0,191.9457,192.2683,191.9457,192.1924,88365.0
2020-05-15 14:55:00,202.52,202.68,202.35,202.56,115266.0,192.2114,192.3633,192.0501,192.2494,115266.0
2020-05-15 15:00:00,202.56,203.07,202.52,203.06,212637.0,192.2494,192.7334,192.2114,192.7239,212637.0
2020-05-15 15:05:00,203.05,203.27,203.0,203.03,146305.0,192.7144,192.9232,192.667,192.6954,146305.0
2020-05-15 15:10:00,203.03,203.11,202.87,203.04,107361.0,192.6954,192.7714,192.5436,192.7049,107361.0
2020-05-15 15:15:00,203.05,203.17,202.93,203.05,147811.0,192.7144,192.8283,192.6005,192.7144,147811.0
2020-05-15 15:20:00,203.09,203.5,203.0,203.26,201108.0,192.7524,193.1415,192.667,192.9137,201108.0
2020-05-15 15:25:00,203.24,203.87,203.24,203.56,218359.0,192.8947,193.4927,192.8947,193.1985,218359.0
2020-05-15 15:30:00,203.55,204.0,203.53,203.9,225717.0,193.189,193.6161,193.17,193.5212,225717.0
2020-05-15 15:35:00,203.89,204.25,203.87,204.01,240609.0,193.5117,193.8533,193.4927,193.6256,240609.0
2020-05-15 15:40:00,204.01,204.3,203.58,204.2,352548.0,193.6256,193.9008,193.2174,193.8059,352548.0
2020-05-15 15:45:00,204.2,204.49,203.69,204.4,413825.0,193.8059,194.0811,193.3218,193.9957,413825.0
2020-05-15 15:50:00,204.38,204.44,203.82,204.01,402233.0,193.9767,194.0337,193.4452,193.6256,402233.0
2020-05-15 15:55:00,204.01,204.01,203.61,203.81,512226.0,193.6256,193.6256,193.2459,193.4357,512226.0
2020-05-18 09:30:00,212.5,212.73,210.37,211.03,1586811.0,201.6834,201.9017,199.6618,200.2882,1586811.0
2020-05-18 09:35:00,211.09,211.96,210.89,211.96,497546.0,200.3452,201.1709,200.1554,201.1709,497546.0
2020-05-18 09:40:00,211.92,212.1,211.17,211.19,288055.0,201.1329,201.3038,200.4211,200.4401,288055.0
2020-05-18 09:45:00,211.25,212.1,211.22,211.72,365469.0,200.497,201.3038,200.4686,200.9431,365469.0
2020-05-18 09:50:00,211.72,212.22,211.41,211.58,352042.0,200.9431,201.4177,200.6489,200.8102,352042.0
2020-05-18 09:55:00,211.57,212.1,211.5,211.86,259355.0,200.8007,201.3038,200.7343,201.076,259355.0
2020-05-18 10:00:00,211.86,211.98,211.41,211.53,257103.0,201.076,201.1899,200.6489,200.7628,257103.0
2020-05-18 10:05:00,211.54,211.77,211.21,211.58,201724.0,200.7723,200.9906,200.4591,200.8102,201724.0
2020-05-18 10:10:00,211.57,211.67,211.0,211.26,267361.0,200.8007,200.8956,200.2598,200.5065,267361.0
2020-05-18 10:15:00,211.26,211.53,211.03,211.49,187996.0,200.5065,200.7628,200.2882,200.7248,187996.0
2020-05-18 10:20:00,211.5,212.34,211.39,212.33,328302.0,200.7343,201.5315,200.6299,201.5221,328302.0
2020-05-18 10:25:00,212.32,213.03,211.75,211.89,394090.0,201.5126,202.1864,200.9716,201.1044,394090.0
2020-05-18 10:30:00,211.89,212.23,211.61,212.19,193054.0,201.1044,201.4271,200.8387,201.3892,193054.0
2020-05-18 10:35:00,212.21,212.55,211.85,212.51,168650.0,201.4082,201.7309,201.0665,201.6929,168650.0
2020-05-18 10:40:00,212.5,213.06,212.48,212.88,228688.0,201.6834,202.2149,201.6644,202.0441,228688.0
2020-05-18 10:45:00,212.88,212.99,212.61,212.9,140602.0,202.0441,202.1485,201.7878,202.063,140602.0
2020-05-18 10:50:00,212.9,213.49,212.87,213.1,175936.0,202.063,202.623,202.0346,202.2529,175936.0
2020-05-18 10:55:00,213.04,213.28,213.04,213.24,111105.0,202.1959,202.4237,202.1959,202.3857,111105.0
2020-05-18 11:00:00,213.21,213.54,213.09,213.34,135725.0,202.3573,202.6705,202.2434,202.4806,135725.0
2020-05-18 11:05:00,213.33,213.71,213.23,213.41,162179.0,202.4712,202.8318,202.3762,202.5471,162179.0
2020-05-18 11:10:00,213.4,213.93,213.26,213.58,182790.0,202.5376,203.0406,202.4047,202.7084,182790.0
2020-05-18 11:15:00,213.59,213.7,213.29,213.51,153721.0,202.7179,202.8223,202.4332,202.642,153721.0
2020-05-18 11:20:00,213.53,213.63,213.11,213.51,211498.0,202.661,202.7559,202.2623,202.642,211498.0
2020-05-18 11:25:00,213.51,213.58,212.92,213.11,175658.0,202.642,202.7084,202.082,202.2623,175658.0
2020-05-18 11:30:00,213.11,213.12,212.27,212.37,162599.0,202.2623,202.2718,201.4651,201.56,162599.0
2020-05-18 11:35:00,212.38,212.52,212.15,212.45,182635.0,201.5695,201.7024,201.3512,201.6359,182635.0
2020-05-18 11:40:00,212.44,212.82,212.37,212.58,118827.0,201.6265,201.9871,201.56,201.7593,118827.0
2020-05-18 11:45:00,212.57,212.62,212.14,212.28,120827.0,201.7498,201.7973,201.3417,201.4746,120827.0
2020-05-18 11:50:00,212.27,212.69,212.2,212.35,105245.0,201.4651,201.8637,201.3987,201.541,105245.0
2020-05-18 11:55:00,212.33,212.85,212.27,212.84,122044.0,201.5221,202.0156,201.4651,202.0061,122044.0
2020-05-18 12:00:00,212.85,213.17,212.76,212.83,123813.0,202.0156,202.3193,201.9302,201.9966,123813.0
2020-05-18 12:05:00,212.83,213.44,212.74,213.36,269271.0,201.9966,202.5756,201.9112,202.4996,269271.0
2020-05-18 12:10:00,213.35,213.42,213.2,213.32,139955.0,202.4901,202.5566,202.3478,202.4617,139955.0
2020-05-18 12:15:00,213.32,213.42,213.04,213.12,231110.0,202.4617,202.5566,202.1959,202.2718,231110.0
2020-05-18 12:20:00,213.07,213.33,212.92,213.16,142122.0,202.2244,202.4712,202.082,202.3098,142122.0
2020-05-18 12:25:00,213.17,213.41,213.05,213.15,157563.0,202.3193,202.5471,202.2054,202.3003,157563.0
2020-05-18 12:30:00,213.15,213.33,213.09,213.33,105299.0,202.3003,202.4712,202.2434,202.4712,105299.0
2020-05-18 12:35:00,213.32,213.4,212.99,213.21,78230.0,202.4617,202.5376,202.1485,202.3573,78230.0
2020-05-18 12:40:00,213.21,213.28,212.91,213.06,85809.0,202.3573,202.4237,202.0725,202.2149,85809.0
2020-05-18 12:45:00,213.05,213.13,212.68,212.83,73034.0,202.2054,202.2813,201.8542,201.9966,73034.0
2020-05-18 12:50:00,212.84,213.18,212.84,212.94,98886.0,202.0061,202.3288,202.0061,202.101,98886.0
2020-05-18 12:55:00,212.93,213.37,212.93,213.31,131174.0,202.0915,202.5091,202.0915,202.4522,131174.0
2020-05-18 13:00:00,213.32,213.48,213.32,213.41,131702.0,202.4617,202.6135,202.4617,202.5471,131702.0
2020-05-18 13:05:00,213.42,213.47,213.35,213.4,126400.0,202.5566,202.604,202.4901,202.5376,126400.0
2020-05-18 13:10:00,213.39,213.48,213.3,213.45,80611.0,202.5281,202.6135,202.4427,202.585,80611.0
2020-05-18 13:15:00,213.45,213.51,213.4,213.46,169692.0,202.585,202.642,202.5376,202.5945,169692.0
2020-05-18 13:20:00,213.47,213.69,213.43,213.69,130277.0,202.604,202.8128,202.5661,202.8128,130277.0
2020-05-18 13:25:00,213.69,213.95,213.63,213.84,188658.0,202.8128,203.0596,202.7559,202.9552,188658.0
2020-05-18 13:30:00,213.84,213.93,213.6,213.66,115520.0,202.9552,203.0406,202.7274,202.7844,115520.0
2020-05-18 13:35:00,213.66,214.0,213.65,213.98,166431.0,202.7844,203.107,202.7749,203.0881,166431.0
2020-05-18 13:40:00,213.99,214.01,213.75,213.94,177132.0,203.0976,203.1165,202.8698,203.0501,177132.0
2020-05-18 13:45:00,213.94,214.02,213.93,213.97,106507.0,203.0501,203.126,203.0406,203.0786,106507.0
2020-05-18 13:50:00,213.96,214.56,213.95,214.49,212919.0,203.0691,203.6385,203.0596,203.5721,212919.0
2020-05-18 13:55:00,214.5,214.55,214.32,214.45,143258.0,203.5816,203.6291,203.4108,203.5341,143258.0
2020-05-18 14:00:00,214.48,214.69,214.43,214.69,147194.0,203.5626,203.7619,203.5152,203.7619,147194.0
2020-05-18 14:05:00,214.7,214.7,214.3,214.42,117670.0,203.7714,203.7714,203.3918,203.5057,117670.0
2020-05-18 14:10:00,214.41,214.56,214.23,214.42,105368.0,203.4962,203.6385,203.3253,203.5057,105368.0
2020-05-18 14:15:00,214.42,214.7,214.12,214.31,176051.0,203.5057,203.7714,203.2209,203.4013,176051.0
2020-05-18 14:20:00,214.33,214.67,214.32,214.56,111282.0,203.4202,203.7429,203.4108,203.6385,111282.0
2020-05-18 14:25:00,214.57,214.8,214.53,214.56,122521.0,203.648,203.8663,203.6101,203.6385,122521.0
2020-05-18 14:30:00,214.59,214.79,214.51,214.64,145526.0,203.667,203.8568,203.5911,203.7145,145526.0
2020-05-18 14:35:00,214.66,214.67,214.27,214.61,103759.0,203.7335,203.7429,203.3633,203.686,103759.0
2020-05-18 14:40:00,214.6,214.79,214.5,214.74,107809.0,203.6765,203.8568,203.5816,203.8094,107809.0
2020-05-18 14:45:00,214.74,214.75,214.35,214.45,118824.0,203.8094,203.8189,203.4392,203.5341,118824.0
2020-05-18 14:50:00,214.42,214.7,214.36,214.7,80845.0,203.5057,203.7714,203.4487,203.7714,80845.0
2020-05-18 14:55:00,214.7,214.75,214.53,214.67,80419.0,203.7714,203.8189,203.6101,203.7429,80419.0
2020-05-18 15:00:00,214.66,214.97,214.65,214.86,153897.0,203.7335,204.0277,203.724,203.9233,153897.0
2020-05-18 15:05:00,214.88,214.88,214.25,214.26,149827.0,203.9423,203.9423,203.3443,203.3538,149827.0
2020-05-18 15:10:00,214.27,214.29,213.99,214.19,183285.0,203.3633,203.3823,203.0976,203.2874,183285.0
2020-05-18 15:15:00,214.19,214.21,213.8,213.99,163193.0,203.2874,203.3064,202.9172,203.0976,163193.0
2020-05-18 15:20:00,214.0,214.42,213.93,214.24,152727.0,203.107,203.5057,203.0406,203.3348,152727.0
2020-05-18 15:25:00,214.24,214.73,214.16,214.68,142023.0,203.3348,203.7999,203.2589,203.7524,142023.0
2020-05-18 15:30:00,214.67,214.96,214.66,214.93,261191.0,203.7429,204.0182,203.7335,203.9897,261191.0
2020-05-18 15:35:00,214.93,215.16,214.86,214.87,391328.0,203.9897,204.208,203.9233,203.9328,391328.0
2020-05-18 15:40:00,214.87,215.15,214.82,215.07,296520.0,203.9328,204.1985,203.8853,204.1226,296520.0
2020-05-18 15:45:00,215.08,215.32,214.91,215.25,394085.0,204.1321,204.3599,203.9707,204.2934,394085.0
2020-05-18 15:50:00,215.24,215.4,214.97,215.38,609014.0,204.2839,204.4358,204.0277,204.4168,609014.0
2020-05-18 15:55:00,215.39,215.47,215.01,215.29,704237.0,204.4263,204.5022,204.0656,204.3314,704237.0
2020-05-19 09:30:00,216.73,217.58,216.32,216.53,875822.0,205.6981,206.5048,205.309,205.5083,875822.0
2020-05-19 09:35:00,216.45,216.48,215.71,216.4,339974.0,205.4323,205.4608,204.73,205.3849,339974.0
2020-05-19 09:40:00,216.38,216.88,216.0,216.57,218630.0,205.3659,205.8405,205.0052,205.5462,218630.0
2020-05-19 09:45:00,216.58,216.65,215.19,215.6,264922.0,205.5557,205.6222,204.2365,204.6256,264922.0
2020-05-19 09:50:00,215.61,216.56,215.48,216.24,187240.0,204.6351,205.5367,204.5117,205.233,187240.0
2020-05-19 09:55:00,216.24,217.03,216.24,216.92,257859.0,205.233,205.9828,205.233,205.8784,257859.0
2020-05-19 10:00:00,216.94,218.0,216.92,217.98,421201.0,205.8974,206.9034,205.8784,206.8845,421201.0
2020-05-19 10:05:00,217.96,218.93,217.85,218.89,487235.0,206.8655,207.7861,206.7611,207.7481,487235.0
2020-05-19 10:10:00,218.89,219.53,218.8,219.28,415724.0,207.7481,208.3556,207.6627,208.1183,415724.0
2020-05-19 10:15:00,219.27,219.36,218.75,219.01,343999.0,208.1088,208.1942,207.6153,207.862,343999.0
2020-05-19 10:20:00,219.0,219.46,218.86,219.31,272729.0,207.8525,208.2891,207.7197,208.1468,272729.0
2020-05-19 10:25:00,219.31,219.74,218.59,218.9,333803.0,208.1468,208.5549,207.4634,207.7576,333803.0
2020-05-19 10:30:00,218.91,219.57,218.58,218.81,233303.0,207.7671,208.3935,207.4539,207.6722,233303.0
2020-05-19 10:35:00,218.85,219.04,218.36,218.38,180115.0,207.7102,207.8905,207.2451,207.2641,180115.0
2020-05-19 10:40:00,218.41,218.45,217.9,218.12,209628.0,207.2926,207.3305,206.8085,207.0173,209628.0
2020-05-19 10:45:00,218.14,218.77,218.09,218.65,152818.0,207.0363,207.6342,206.9889,207.5204,152818.0
2020-05-19 10:50:00,218.6,219.3,218.6,219.27,202883.0,207.4729,208.1373,207.4729,208.1088,202883.0
2020-05-19 10:55:00,219.24,219.51,218.84,219.48,165495.0,208.0803,208.3366,207.7007,208.3081,165495.0
2020-05-19 11:00:00,219.47,219.97,219.46,219.73,279364.0,208.2986,208.7732,208.2891,208.5454,279364.0
2020-05-19 11:05:00,219.71,219.93,219.5,219.89,137717.0,208.5264,208.7352,208.3271,208.6972,137717.0
2020-05-19 11:10:00,219.87,220.25,219.74,219.97,418861.0,208.6783,209.0389,208.5549,208.7732,418861.0
2020-05-19 11:15:00,219.99,220.45,219.92,220.0,262666.0,208.7921,209.2287,208.7257,208.8016,262666.0
2020-05-19 11:20:00,220.01,220.08,219.78,219.95,129096.0,208.8111,208.8776,208.5928,208.7542,129096.0
2020-05-19 11:25:00,219.96,220.47,219.78,220.3,184657.0,208.7637,209.2477,208.5928,209.0864,184657.0
2020-05-19 11:30:00,220.27,220.59,220.2,220.24,217714.0,209.0579,209.3616,208.9915,209.0294,217714.0
2020-05-19 11:35:00,220.25,220.36,219.92,220.02,164295.0,209.0389,209.1433,208.7257,208.8206,164295.0
2020-05-19 11:40:00,219.99,220.43,219.85,219.98,193514.0,208.7921,209.2097,208.6593,208.7827,193514.0
2020-05-19 11:45:00,219.98,220.45,219.98,220.18,123767.0,208.7827,209.2287,208.7827,208.9725,123767.0
2020-05-19 11:50:00,220.21,220.38,220.03,220.05,132312.0,209.0009,209.1623,208.8301,208.8491,132312.0
2020-05-19 11:55:00,220.07,220.12,219.66,219.7,144835.0,208.8681,208.9155,208.4789,208.5169,144835.0
2020-05-19 12:00:00,219.72,219.94,219.63,219.65,97647.0,208.5359,208.7447,208.4505,208.4695,97647.0
2020-05-19 12:05:00,219.64,220.04,219.58,220.01,118215.0,208.46,208.8396,208.403,208.8111,118215.0
2020-05-19 12:10:00,220.01,220.1,219.93,220.0,102147.0,208.8111,208.8965,208.7352,208.8016,102147.0
2020-05-19 12:15:00,219.97,220.0,219.6,219.71,108393.0,208.7732,208.8016,208.422,208.5264,108393.0
2020-05-19 12:20:00,219.71,219.86,219.64,219.72,67837.0,208.5264,208.6688,208.46,208.5359,67837.0
2020-05-19 12:25:00,219.73,219.74,219.15,219.15,101549.0,208.5454,208.5549,207.9949,207.9949,101549.0
2020-05-19 12:30:00,219.15,219.39,219.01,219.07,82539.0,207.9949,208.2227,207.862,207.919,82539.0
2020-05-19 12:35:00,219.07,219.16,218.37,218.42,139453.0,207.919,208.0044,207.2546,207.3021,139453.0
2020-05-19 12:40:00,218.44,218.62,218.31,218.53,122228.0,207.321,207.4919,207.1977,207.4065,122228.0
2020-05-19 12:45:00,218.53,218.89,218.5,218.73,127547.0,207.4065,207.7481,207.378,207.5963,127547.0
2020-05-19 12:50:00,218.74,219.23,218.73,218.76,164507.0,207.6058,208.0708,207.5963,207.6248,164507.0
2020-05-19 12:55:00,218.75,219.44,218.66,219.42,241616.0,207.6153,208.2701,207.5298,208.2512,241616.0
2020-05-19 13:00:00,219.41,219.6,219.16,219.32,325436.0,208.2417,208.422,208.0044,208.1563,325436.0
2020-05-19 13:05:00,219.32,219.5,218.83,219.48,206671.0,208.1563,208.3271,207.6912,208.3081,206671.0
2020-05-19 13:10:00,219.49,219.96,219.43,219.84,127214.0,208.3176,208.7637,208.2607,208.6498,127214.0
2020-05-19 13:15:00,219.84,219.98,219.63,219.85,102093.0,208.6498,208.7827,208.4505,208.6593,102093.0
2020-05-19 13:20:00,219.85,219.93,219.7,219.73,89697.0,208.6593,208.7352,208.5169,208.5454,89697.0
2020-05-19 13:25:00,219.73,219.8,219.53,219.53,95206.0,208.5454,208.6118,208.3556,208.3556,95206.0
2020-05-19 13:30:00,219.55,219.71,219.35,219.62,153783.0,208.3745,208.5264,208.1847,208.441,153783.0
2020-05-19 13:35:00,219.61,219.65,219.5,219.61,92082.0,208.4315,208.4695,208.3271,208.4315,92082.0
2020-05-19 13:40:00,219.61,220.0,219.6,220.0,90834.0,208.4315,208.8016,208.422,208.8016,90834.0
2020-05-19 13:45:00,219.99,220.0,219.7,219.74,75968.0,208.7921,208.8016,208.5169,208.5549,75968.0
2020-05-19 13:50:00,219.75,219.78,219.51,219.66,44016.0,208.5644,208.5928,208.3366,208.4789,44016.0
2020-05-19 13:55:00,219.65,219.9,219.6,219.88,62673.0,208.4695,208.7067,208.422,208.6877,62673.0
2020-05-19 14:00:00,219.86,219.86,219.34,219.52,95512.0,208.6688,208.6688,208.1752,208.3461,95512.0
2020-05-19 14:05:00,219.51,219.86,219.41,219.58,87214.0,208.3366,208.6688,208.2417,208.403,87214.0
2020-05-19 14:10:00,219.59,219.59,219.33,219.36,88260.0,208.4125,208.4125,208.1657,208.1942,88260.0
2020-05-19 14:15:00,219.37,219.43,219.18,219.31,72157.0,208.2037,208.2607,208.0234,208.1468,72157.0
2020-05-19 14:20:00,219.29,219.64,219.23,219.5,90465.0,208.1278,208.46,208.0708,208.3271,90465.0
2020-05-19 14:25:00,219.52,219.6,219.31,219.37,57468.0,208.3461,208.422,208.1468,208.2037,57468.0
2020-05-19 14:30:00,219.38,219.92,219.38,219.88,87471.0,208.2132,208.7257,208.2132,208.6877,87471.0
2020-05-19 14:35:00,219.87,219.92,219.68,219.76,53581.0,208.6783,208.7257,208.4979,208.5739,53581.0
2020-05-19 14:40:00,219.74,219.77,219.41,219.48,74564.0,208.5549,208.5833,208.2417,208.3081,74564.0
2020-05-19 14:45:00,219.47,219.99,219.42,219.98,88188.0,208.2986,208.7921,208.2512,208.7827,88188.0
2020-05-19 14:50:00,219.97,219.99,219.57,219.63,87946.0,208.7732,208.7921,208.3935,208.4505,87946.0
2020-05-19 14:55:00,219.63,219.69,218.32,218.4,254841.0,208.4505,208.5074,207.2072,207.2831,254841.0
2020-05-19 15:00:00,218.39,218.81,218.21,218.4,157958.0,207.2736,207.6722,207.1028,207.2831,157958.0
2020-05-19 15:05:00,218.41,219.08,218.27,219.05,111320.0,207.2926,207.9285,207.1597,207.9,111320.0
2020-05-19 15:10:00,219.06,219.87,218.91,219.08,165661.0,207.9095,208.6783,207.7671,207.9285,165661.0
2020-05-19 15:15:00,219.09,219.14,218.5,218.55,105837.0,207.938,207.9854,207.378,207.4254,105837.0
2020-05-19 15:20:00,218.56,218.69,218.12,218.33,163191.0,207.4349,207.5583,207.0173,207.2166,163191.0
2020-05-19 15:25:00,218.3,218.8,218.1,218.76,134308.0,207.1882,207.6627,206.9984,207.6248,134308.0
2020-05-19 15:30:00,218.73,218.73,217.97,218.3,169493.0,207.5963,207.5963,206.875,207.1882,169493.0
2020-05-19 15:35:00,218.27,218.35,217.44,217.65,301776.0,207.1597,207.2356,206.3719,206.5713,301776.0
2020-05-19 15:40:00,217.63,217.99,217.46,217.77,207936.0,206.5523,206.8939,206.3909,206.6851,207936.0
2020-05-19 15:45:00,217.76,218.1,217.54,217.94,275027.0,206.6757,206.9984,206.4669,206.8465,275027.0
2020-05-19 15:50:00,217.92,217.92,217.15,217.47,478185.0,206.8275,206.8275,206.0967,206.4004,478185.0
2020-05-19 15:55:00,217.48,217.67,217.11,217.28,503909.0,206.4099,206.5902,206.0587,206.2201,503909.0
2020-05-20 09:30:00,220.0,220.29,219.19,219.86,775944.0,208.8016,209.0769,208.0329,208.6688,775944.0
2020-05-20 09:35:00,219.84,220.36,219.8,220.28,447377.0,208.6498,209.1433,208.6118,209.0674,447377.0
2020-05-20 09:40:00,220.26,220.47,219.93,220.21,576906.0,209.0484,209.2477,208.7352,209.0009,576906.0
2020-05-20 09:45:00,220.2,220.23,219.3,219.35,347429.0,208.9915,209.0199,208.1373,208.1847,347429.0
2020-05-20 09:50:00,219.34,220.01,218.94,219.83,310326.0,208.1752,208.8111,207.7956,208.6403,310326.0
2020-05-20 09:55:00,219.81,220.29,219.62,220.26,209221.0,208.6213,209.0769,208.441,209.0484,209221.0
2020-05-20 10:00:00,220.29,220.56,219.72,219.86,220334.0,209.0769,209.3331,208.5359,208.6688,220334.0
2020-05-20 10:05:00,219.83,220.41,219.79,220.34,132683.0,208.6403,209.1908,208.6023,209.1243,132683.0
2020-05-20 10:10:00,220.33,220.58,219.95,220.02,191770.0,209.1148,209.3521,208.7542,208.8206,191770.0
2020-05-20 10:15:00,220.03,220.35,219.94,220.16,148056.0,208.8301,209.1338,208.7447,208.9535,148056.0
2020-05-20 10:20:00,220.19,220.38,219.96,220.0,177453.0,208.982,209.1623,208.7637,208.8016,177453.0
2020-05-20 10:25:00,220.0,220.15,219.78,220.0,177525.0,208.8016,208.944,208.5928,208.8016,177525.0
2020-05-20 10:30:00,220.01,220.18,219.69,220.16,241314.0,208.8111,208.9725,208.5074,208.9535,241314.0
2020-05-20 10:35:00,220.17,220.25,219.77,219.99,208287.0,208.963,209.0389,208.5833,208.7921,208287.0
2020-05-20 10:40:00,220.0,220.33,219.91,220.23,148818.0,208.8016,209.1148,208.7162,209.0199,148818.0
2020-05-20 10:45:00,220.21,220.33,220.11,220.16,173918.0,209.0009,209.1148,208.906,208.9535,173918.0
2020-05-20 10:50:00,220.17,220.3,219.95,220.28,146212.0,208.963,209.0864,208.7542,209.0674,146212.0
2020-05-20 10:55:00,220.27,220.46,220.2,220.26,151355.0,209.0579,209.2382,208.9915,209.0484,151355.0
2020-05-20 11:00:00,220.28,220.46,220.11,220.23,115535.0,209.0674,209.2382,208.906,209.0199,115535.0
2020-05-20 11:05:00,220.24,220.43,220.2,220.33,99294.0,209.0294,209.2097,208.9915,209.1148,99294.0
2020-05-20 11:10:00,220.37,220.48,220.24,220.44,128900.0,209.1528,209.2572,209.0294,209.2192,128900.0
2020-05-20 11:15:00,220.44,220.57,220.2,220.43,206198.0,209.2192,209.3426,208.9915,209.2097,206198.0
2020-05-20 11:20:00,220.48,220.57,220.3,220.39,76974.0,209.2572,209.3426,209.0864,209.1718,76974.0
2020-05-20 11:25:00,220.42,221.14,220.4,221.05,246636.0,209.2003,209.8836,209.1813,209.7982,246636.0
2020-05-20 11:30:00,221.05,221.16,220.83,220.93,125508.0,209.7982,209.9026,209.5894,209.6843,125508.0
2020-05-20 11:35:00,220.96,221.1,220.81,220.99,88842.0,209.7128,209.8456,209.5704,209.7412,88842.0
2020-05-20 11:40:00,220.97,221.07,220.73,220.82,98710.0,209.7223,209.8172,209.4945,209.5799,98710.0
2020-05-20 11:45:00,220.85,220.9,220.4,220.45,161137.0,209.6084,209.6558,209.1813,209.2287,161137.0
2020-05-20 11:50:00,220.55,220.77,219.84,219.85,136038.0,209.3236,209.5324,208.6498,208.6593,136038.0
2020-05-20 11:55:00,219.86,220.03,219.56,219.74,120251.0,208.6688,208.8301,208.384,208.5549,120251.0
2020-05-20 12:00:00,219.75,219.95,219.51,219.53,152613.0,208.5644,208.7542,208.3366,208.3556,152613.0
2020-05-20 12:05:00,219.51,219.61,218.1,218.24,537460.0,208.3366,208.4315,206.9984,207.1312,537460.0
2020-05-20 12:10:00,218.22,219.5,218.17,219.33,434309.0,207.1122,208.3271,207.0648,208.1657,434309.0
2020-05-20 12:15:00,219.3,219.57,217.62,218.21,560486.0,208.1373,208.3935,206.5428,207.1028,560486.0
2020-05-20 12:20:00,218.21,218.53,216.21,216.75,663411.0,207.1028,207.4065,205.2046,205.7171,663411.0
2020-05-20 12:25:00,216.75,218.35,216.75,217.92,519687.0,205.7171,207.2356,205.7171,206.8275,519687.0
2020-05-20 12:30:00,217.87,218.76,217.87,218.54,296054.0,206.7801,207.6248,206.7801,207.416,296054.0
2020-05-20 12:35:00,218.6,218.6,215.5,215.5,861230.0,207.4729,207.4729,204.5307,204.5307,861230.0
2020-05-20 12:40:00,215.47,216.64,212.26,213.11,1710235.0,204.5022,205.6127,201.4556,202.2623,1710235.0
2020-05-20 12:45:00,213.1,213.24,210.58,212.07,2100006.0,202.2529,202.3857,199.8611,201.2753,2100006.0
2020-05-20 12:50:00,212.07,213.62,212.05,212.75,1042174.0,201.2753,202.7464,201.2563,201.9207,1042174.0
2020-05-20 12:55:00,212.74,214.87,212.34,214.39,878963.0,201.9112,203.9328,201.5315,203.4772,878963.0
2020-05-20 13:00:00,214.43,215.34,213.92,214.78,618493.0,203.5152,204.3788,203.0311,203.8473,618493.0
2020-05-20 13:05:00,214.76,215.0,213.54,213.66,590122.0,203.8284,204.0561,202.6705,202.7844,590122.0
2020-05-20 13:10:00,213.65,213.96,212.63,212.79,510734.0,202.7749,203.0691,201.8068,201.9586,510734.0
2020-05-20 13:15:00,212.84,212.92,211.61,211.77,658691.0,202.0061,202.082,200.8387,200.9906,658691.0
2020-05-20 13:20:00,211.78,212.44,211.38,212.08,767946.0,201.0,201.6265,200.6204,201.2848,767946.0
2020-05-20 13:25:00,212.08,213.34,211.42,213.19,723718.0,201.2848,202.4806,200.6584,202.3383,723718.0
2020-05-20 13:30:00,213.22,213.7,213.02,213.31,632817.0,202.3668,202.8223,202.1769,202.4522,632817.0
2020-05-20 13:35:00,213.27,213.9,213.05,213.69,659037.0,202.4142,203.0121,202.2054,202.8128,659037.0
2020-05-20 13:40:00,213.74,214.86,213.7,214.68,531764.0,202.8603,203.9233,202.8223,203.7524,531764.0
2020-05-20 13:45:00,214.65,215.32,214.24,215.32,623252.0,203.724,204.3599,203.3348,204.3599,623252.0
2020-05-20 13:50:00,215.31,215.44,214.07,214.34,508463.0,204.3504,204.4737,203.1735,203.4297,508463.0
2020-05-20 13:55:00,214.34,214.96,213.68,213.81,334906.0,203.4297,204.0182,202.8033,202.9267,334906.0
2020-05-20 14:00:00,213.81,215.29,213.79,215.21,276531.0,202.9267,204.3314,202.9077,204.2555,276531.0
2020-05-20 14:05:00,215.2,215.45,214.5,214.65,301404.0,204.246,204.4832,203.5816,203.724,301404.0
2020-05-20 14:10:00,214.65,215.57,214.61,215.36,254752.0,203.724,204.5971,203.686,204.3978,254752.0
2020-05-20 14:15:00,215.35,215.42,214.82,215.35,217193.0,204.3883,204.4548,203.8853,204.3883,217193.0
2020-05-20 14:20:00,215.36,215.56,214.7,214.82,210153.0,204.3978,204.5876,203.7714,203.8853,210153.0
2020-05-20 14:25:00,214.85,214.88,213.68,214.1,227296.0,203.9138,203.9423,202.8033,203.202,227296.0
2020-05-20 14:30:00,214.07,214.44,213.86,214.11,132562.0,203.1735,203.5247,202.9742,203.2114,132562.0
2020-05-20 14:35:00,214.12,214.54,213.75,213.82,177403.0,203.2209,203.6196,202.8698,202.9362,177403.0
2020-05-20 14:40:00,213.81,213.99,213.52,213.79,135659.0,202.9267,203.0976,202.6515,202.9077,135659.0
2020-05-20 14:45:00,213.83,214.06,213.53,213.79,131409.0,202.9457,203.164,202.661,202.9077,131409.0
2020-05-20 14:50:00,213.77,214.38,213.71,214.32,242253.0,202.8888,203.4677,202.8318,203.4108,242253.0
2020-05-20 14:55:00,214.35,214.61,214.03,214.53,124935.0,203.4392,203.686,203.1355,203.6101,124935.0
2020-05-20 15:00:00,214.57,214.95,214.45,214.78,155606.0,203.648,204.0087,203.5341,203.8473,155606.0
2020-05-20 15:05:00,214.77,214.99,214.57,214.86,130636.0,203.8379,204.0467,203.648,203.9233,130636.0
2020-05-20 15:10:00,214.86,215.2,214.3,214.96,213015.0,203.9233,204.246,203.3918,204.0182,213015.0
2020-05-20 15:15:00,214.96,215.1,214.47,214.69,140055.0,204.0182,204.1511,203.5531,203.7619,140055.0
2020-05-20 15:20:00,214.69,214.98,214.65,214.88,116802.0,203.7619,204.0372,203.724,203.9423,116802.0
2020-05-20 15:25:00,214.87,215.0,214.48,214.75,195285.0,203.9328,204.0561,203.5626,203.8189,195285.0
2020-05-20 15:30:00,214.76,214.94,214.42,214.82,205512.0,203.8284,203.9992,203.5057,203.8853,205512.0
2020-05-20 15:35:00,214.82,215.83,214.82,215.8,322048.0,203.8853,204.8439,203.8853,204.8154,322048.0
2020-05-20 15:40:00,215.8,216.29,215.56,216.15,294845.0,204.8154,205.2805,204.5876,205.1476,294845.0
2020-05-20 15:45:00,216.21,216.33,215.74,215.77,348438.0,205.2046,205.3184,204.7585,204.787,348438.0
2020-05-20 15:50:00,215.92,216.83,215.78,216.7,563123.0,204.9293,205.793,204.7964,205.6696,563123.0
2020-05-20 15:55:00,216.7,217.17,216.46,216.56,997639.0,205.6696,206.1157,205.4418,205.5367,997639.0
2020-05-21 09:30:00,211.29,212.42,209.58,212.1,1899553.0,200.535,201.6075,198.912,201.3038,1899553.0
2020-05-21 09:35:00,212.07,212.45,210.46,212.28,919679.0,201.2753,201.6359,199.7472,201.4746,919679.0
2020-05-21 09:40:00,212.37,214.23,212.19,213.05,893039.0,201.56,203.3253,201.3892,202.2054,893039.0
2020-05-21 09:45:00,213.09,213.7,212.58,213.51,388144.0,202.2434,202.8223,201.7593,202.642,388144.0
2020-05-21 09:50:00,213.5,214.0,212.91,212.92,334904.0,202.6325,203.107,202.0725,202.082,334904.0
2020-05-21 09:55:00,212.96,213.02,211.72,212.85,452350.0,202.12,202.1769,200.9431,202.0156,452350.0
2020-05-21 10:00:00,212.85,213.63,212.25,212.34,270316.0,202.0156,202.7559,201.4461,201.5315,270316.0
2020-05-21 10:05:00,212.33,212.57,211.82,212.33,229911.0,201.5221,201.7498,201.038,201.5221,229911.0
2020-05-21 10:10:00,212.37,212.97,212.25,212.91,483416.0,201.56,202.1295,201.4461,202.0725,483416.0
2020-05-21 10:15:00,212.85,213.68,212.82,213.57,322760.0,202.0156,202.8033,201.9871,202.6989,322760.0
2020-05-21 10:20:00,213.56,214.58,213.14,214.43,355313.0,202.6894,203.6575,202.2908,203.5152,355313.0
2020-05-21 10:25:00,214.42,214.44,213.65,214.04,324928.0,203.5057,203.5247,202.7749,203.145,324928.0
2020-05-21 10:30:00,214.03,214.04,212.62,212.67,280189.0,203.1355,203.145,201.7973,201.8447,280189.0
2020-05-21 10:35:00,212.65,212.72,211.56,211.62,347301.0,201.8258,201.8922,200.7912,200.8482,347301.0
2020-05-21 10:40:00,211.65,212.27,211.6,212.13,362456.0,200.8767,201.4651,200.8292,201.3322,362456.0
2020-05-21 10:45:00,212.05,212.53,211.93,212.14,134062.0,201.2563,201.7119,201.1424,201.3417,134062.0
2020-05-21 10:50:00,212.17,212.54,212.11,212.28,144312.0,201.3702,201.7214,201.3133,201.4746,144312.0
2020-05-21 10:55:00,212.26,212.35,211.8,211.86,233364.0,201.4556,201.541,201.019,201.076,233364.0
2020-05-21 11:00:00,211.83,212.09,211.25,211.33,228164.0,201.0475,201.2943,200.497,200.573,228164.0
2020-05-21 11:05:00,211.4,211.59,211.07,211.47,156045.0,200.6394,200.8197,200.3262,200.7058,156045.0
2020-05-21 11:10:00,211.45,211.59,210.64,211.17,248511.0,200.6868,200.8197,199.9181,200.4211,248511.0
2020-05-21 11:15:00,211.16,211.16,209.92,210.19,409161.0,200.4116,200.4116,199.2347,199.491,409161.0
2020-05-21 11:20:00,210.18,210.45,209.99,210.01,337646.0,199.4815,199.7377,199.3012,199.3201,337646.0
2020-05-21 11:25:00,210.01,210.13,209.8,210.04,284070.0,199.3201,199.434,199.1208,199.3486,284070.0
2020-05-21 11:30:00,210.03,210.5,209.88,210.36,277175.0,199.3391,199.7852,199.1968,199.6523,277175.0
2020-05-21 11:35:00,210.36,210.67,210.15,210.65,195276.0,199.6523,199.9465,199.453,199.9276,195276.0
2020-05-21 11:40:00,210.66,211.15,210.37,210.83,235694.0,199.9371,200.4021,199.6618,200.0984,235694.0
2020-05-21 11:45:00,210.82,210.86,210.27,210.34,188226.0,200.0889,200.1269,199.5669,199.6333,188226.0
2020-05-21 11:50:00,210.34,210.76,210.21,210.6,121111.0,199.6333,200.032,199.51,199.8801,121111.0
2020-05-21 11:55:00,210.6,210.65,210.23,210.33,121497.0,199.8801,199.9276,199.5289,199.6239,121497.0
2020-05-21 12:00:00,210.32,210.84,210.26,210.68,135477.0,199.6144,200.1079,199.5574,199.956,135477.0
2020-05-21 12:05:00,210.67,210.77,210.42,210.45,133051.0,199.9465,200.0415,199.7093,199.7377,133051.0
2020-05-21 12:10:00,210.45,210.6,209.99,210.21,288069.0,199.7377,199.8801,199.3012,199.51,288069.0
2020-05-21 12:15:00,210.17,210.24,209.53,209.67,381807.0,199.472,199.5384,198.8646,198.9975,381807.0
2020-05-21 12:20:00,209.67,210.23,209.6,210.2,279236.0,198.9975,199.5289,198.931,199.5005,279236.0
2020-05-21 12:25:00,210.22,210.98,210.22,210.57,322646.0,199.5195,200.2408,199.5195,199.8516,322646.0
2020-05-21 12:30:00,210.6,210.7,210.02,210.05,152333.0,199.8801,199.975,199.3296,199.3581,152333.0
2020-05-21 12:35:00,210.05,210.45,209.94,210.07,158332.0,199.3581,199.7377,199.2537,199.3771,158332.0
2020-05-21 12:40:00,210.07,210.31,210.0,210.16,141333.0,199.3771,199.6049,199.3107,199.4625,141333.0
2020-05-21 12:45:00,210.15,210.3,210.11,210.19,139057.0,199.453,199.5954,199.4151,199.491,139057.0
2020-05-21 12:50:00,210.21,210.31,209.77,210.22,278046.0,199.51,199.6049,199.0924,199.5195,278046.0
2020-05-21 12:55:00,210.21,210.49,210.07,210.38,213445.0,199.51,199.7757,199.3771,199.6713,213445.0
2020-05-21 13:00:00,210.45,211.22,210.0,211.12,234175.0,199.7377,200.4686,199.3107,200.3736,234175.0
2020-05-21 13:05:00,211.12,211.42,211.0,211.32,248387.0,200.3736,200.6584,200.2598,200.5635,248387.0
2020-05-21 13:10:00,211.34,211.63,211.17,211.34,153216.0,200.5824,200.8577,200.4211,200.5824,153216.0
2020-05-21 13:15:00,211.29,211.39,210.81,210.92,173296.0,200.535,200.6299,200.0794,200.1838,173296.0
2020-05-21 13:20:00,210.87,211.0,210.81,210.9,99784.0,200.1364,200.2598,200.0794,200.1648,99784.0
2020-05-21 13:25:00,210.9,211.11,210.73,210.89,106640.0,200.1648,200.3642,200.0035,200.1554,106640.0
2020-05-21 13:30:00,210.89,210.94,210.46,210.8,107373.0,200.1554,200.2028,199.7472,200.0699,107373.0
2020-05-21 13:35:00,210.79,210.87,210.53,210.56,94493.0,200.0604,200.1364,199.8137,199.8421,94493.0
2020-05-21 13:40:00,210.56,210.89,210.36,210.61,132724.0,199.8421,200.1554,199.6523,199.8896,132724.0
2020-05-21 13:45:00,210.6,211.08,210.5,210.98,107366.0,199.8801,200.3357,199.7852,200.2408,107366.0
2020-05-21 13:50:00,210.99,211.04,210.68,210.78,78653.0,200.2503,200.2977,199.956,200.051,78653.0
2020-05-21 13:55:00,210.81,211.28,210.71,211.09,140375.0,200.0794,200.5255,199.9845,200.3452,140375.0
2020-05-21 14:00:00,211.11,211.65,211.04,211.53,178148.0,200.3642,200.8767,200.2977,200.7628,178148.0
2020-05-21 14:05:00,211.53,211.93,211.44,211.86,207699.0,200.7628,201.1424,200.6774,201.076,207699.0
2020-05-21 14:10:00,211.84,211.95,211.68,211.85,135086.0,201.057,201.1614,200.9051,201.0665,135086.0
2020-05-21 14:15:00,211.86,212.12,211.77,212.11,158974.0,201.076,201.3227,200.9906,201.3133,158974.0
2020-05-21 14:20:00,212.09,212.64,212.07,212.37,245562.0,201.2943,201.8163,201.2753,201.56,245562.0
2020-05-21 14:25:00,212.36,212.55,212.23,212.5,160805.0,201.5505,201.7309,201.4271,201.6834,160805.0
2020-05-21 14:30:00,212.49,212.53,211.6,211.65,238744.0,201.6739,201.7119,200.8292,200.8767,238744.0
2020-05-21 14:35:00,211.65,211.65,211.09,211.4,146351.0,200.8767,200.8767,200.3452,200.6394,146351.0
2020-05-21 14:40:00,211.39,211.69,211.28,211.28,116389.0,200.6299,200.9146,200.5255,200.5255,116389.0
2020-05-21 14:45:00,211.27,211.4,210.95,211.18,152192.0,200.516,200.6394,200.2123,200.4306,152192.0
2020-05-21 14:50:00,211.18,211.33,211.0,211.16,106663.0,200.4306,200.573,200.2598,200.4116,106663.0
2020-05-21 14:55:00,211.17,211.3,211.0,211.11,135685.0,200.4211,200.5445,200.2598,200.3642,135685.0
2020-05-21 15:00:00,211.11,211.7,211.11,211.48,183400.0,200.3642,200.9241,200.3642,200.7153,183400.0
2020-05-21 15:05:00,211.5,211.52,211.17,211.45,118660.0,200.7343,200.7533,200.4211,200.6868,118660.0
2020-05-21 15:10:00,211.43,212.48,211.36,212.42,344067.0,200.6679,201.6644,200.6014,201.6075,344067.0
2020-05-21 15:15:00,212.42,212.82,212.15,212.52,432932.0,201.6075,201.9871,201.3512,201.7024,432932.0
2020-05-21 15:20:00,212.51,212.83,212.44,212.5,369080.0,201.6929,201.9966,201.6265,201.6834,369080.0
2020-05-21 15:25:00,212.52,212.85,212.35,212.79,356285.0,201.7024,202.0156,201.541,201.9586,356285.0
2020-05-21 15:30:00,212.77,212.83,212.04,212.12,425166.0,201.9397,201.9966,201.2468,201.3227,425166.0
2020-05-21 15:35:00,212.13,212.3,211.88,212.19,261969.0,201.3322,201.4936,201.095,201.3892,261969.0
2020-05-21 15:40:00,212.17,212.28,211.97,212.1,227799.0,201.3702,201.4746,201.1804,201.3038,227799.0
2020-05-21 15:45:00,212.1,212.43,211.75,211.85,306518.0,201.3038,201.617,200.9716,201.0665,306518.0
2020-05-21 15:50:00,211.86,212.38,211.82,212.02,454949.0,201.076,201.5695,201.038,201.2278,454949.0
2020-05-21 15:55:00,212.02,212.49,211.88,212.06,941047.0,201.2278,201.6739,201.095,201.2658,941047.0
2020-05-22 09:30:00,203.23,204.88,201.5,202.62,2719270.0,192.8853,194.4513,191.2433,192.3063,2719270.0
2020-05-22 09:35:00,202.63,202.68,200.3,200.36,1815511.0,192.3158,192.3633,190.1044,190.1613,1815511.0
2020-05-22 09:40:00,200.3,202.3,200.12,201.62,1312076.0,190.1044,192.0026,189.9336,191.3572,1312076.0
2020-05-22 09:45:00,201.59,202.15,200.64,201.81,1076901.0,191.3287,191.8602,190.4271,191.5375,1076901.0
2020-05-22 09:50:00,201.81,203.0,201.55,202.6,1005937.0,191.5375,192.667,191.2908,192.2873,1005937.0
2020-05-22 09:55:00,202.59,204.28,202.44,204.12,1032823.0,192.2778,193.8818,192.1355,193.73,1032823.0
2020-05-22 10:00:00,204.11,204.12,202.62,203.31,688525.0,193.7205,193.73,192.3063,192.9612,688525.0
2020-05-22 10:05:00,203.34,203.84,201.76,202.18,753454.0,192.9897,193.4642,191.4901,191.8887,753454.0
2020-05-22 10:10:00,202.18,202.91,201.94,201.99,470890.0,191.8887,192.5815,191.6609,191.7084,470890.0
2020-05-22 10:15:00,201.98,202.6,201.9,202.39,572298.0,191.6989,192.2873,191.623,192.088,572298.0
2020-05-22 10:20:00,202.38,203.0,201.95,201.95,410876.0,192.0785,192.667,191.6704,191.6704,410876.0
2020-05-22 10:25:00,201.95,202.38,201.29,201.94,503702.0,191.6704,192.0785,191.044,191.6609,503702.0
2020-05-22 10:30:00,201.91,202.48,201.54,202.31,398455.0,191.6324,192.1734,191.2813,192.0121,398455.0
2020-05-22 10:35:00,202.29,202.83,201.87,202.77,342539.0,191.9931,192.5056,191.5945,192.4487,342539.0
2020-05-22 10:40:00,202.77,202.88,200.9,201.12,636023.0,192.4487,192.5531,190.6739,190.8827,636023.0
2020-05-22 10:45:00,201.12,201.6,200.62,201.2,679920.0,190.8827,191.3382,190.4081,190.9586,679920.0
2020-05-22 10:50:00,201.18,201.66,200.85,200.91,641739.0,190.9396,191.3952,190.6264,190.6833,641739.0
2020-05-22 10:55:00,200.92,201.12,200.4,200.54,622035.0,190.6928,190.8827,190.1993,190.3322,622035.0
2020-05-22 11:00:00,200.57,200.98,200.29,200.6,409463.0,190.3607,190.7498,190.0949,190.3891,409463.0
2020-05-22 11:05:00,200.59,201.43,200.5,201.23,394027.0,190.3796,191.1769,190.2942,190.9871,394027.0
2020-05-22 11:10:00,201.25,201.93,201.06,201.85,412045.0,191.006,191.6514,190.8257,191.5755,412045.0
2020-05-22 11:15:00,201.82,202.32,201.68,202.11,378849.0,191.547,192.0216,191.4142,191.8223,378849.0
2020-05-22 11:20:00,202.12,202.9,202.05,202.49,674133.0,191.8318,192.5721,191.7653,192.1829,674133.0
2020-05-22 11:25:00,202.49,203.01,202.22,203.01,495835.0,192.1829,192.6765,191.9267,192.6765,495835.0
2020-05-22 11:30:00,203.02,203.6,202.98,203.26,445518.0,192.6859,193.2364,192.648,192.9137,445518.0
2020-05-22 11:35:00,203.26,203.29,202.67,202.94,337491.0,192.9137,192.9422,192.3538,192.61,337491.0
2020-05-22 11:40:00,202.94,203.24,202.04,202.17,508363.0,192.61,192.8947,191.7558,191.8792,508363.0
2020-05-22 11:45:00,202.16,202.43,201.94,202.25,663857.0,191.8697,192.126,191.6609,191.9551,663857.0
2020-05-22 11:50:00,202.25,202.88,202.11,202.54,317086.0,191.9551,192.5531,191.8223,192.2304,317086.0
2020-05-22 11:55:00,202.5,202.87,202.11,202.37,311423.0,192.1924,192.5436,191.8223,192.069,311423.0
2020-05-22 12:00:00,202.4,202.76,202.23,202.36,224003.0,192.0975,192.4392,191.9362,192.0595,224003.0
2020-05-22 12:05:00,202.37,202.46,201.76,202.13,298987.0,192.069,192.1545,191.4901,191.8412,298987.0
2020-05-22 12:10:00,202.15,202.22,201.78,201.92,202755.0,191.8602,191.9267,191.5091,191.6419,202755.0
2020-05-22 12:15:00,201.91,202.03,201.4,202.02,265984.0,191.6324,191.7463,191.1484,191.7368,265984.0
2020-05-22 12:20:00,202.02,202.06,201.59,201.64,173472.0,191.7368,191.7748,191.3287,191.3762,173472.0
2020-05-22 12:25:00,201.62,201.93,201.6,201.74,186449.0,191.3572,191.6514,191.3382,191.4711,186449.0
2020-05-22 12:30:00,201.74,201.82,200.87,200.89,311507.0,191.4711,191.547,190.6454,190.6644,311507.0
2020-05-22 12:35:00,200.86,201.14,200.68,201.12,491367.0,190.6359,190.9016,190.4651,190.8827,491367.0
2020-05-22 12:40:00,201.13,201.38,200.84,201.36,421366.0,190.8922,191.1294,190.6169,191.1104,421366.0
2020-05-22 12:45:00,201.35,201.45,200.63,200.71,368474.0,191.101,191.1959,190.4176,190.4935,368474.0
2020-05-22 12:50:00,200.73,200.96,200.52,200.88,316408.0,190.5125,190.7308,190.3132,190.6549,316408.0
2020-05-22 12:55:00,200.84,200.94,200.3,200.49,406899.0,190.6169,190.7118,190.1044,190.2847,406899.0
2020-05-22 13:00:00,200.51,200.85,200.4,200.76,258582.0,190.3037,190.6264,190.1993,190.541,258582.0
2020-05-22 13:05:00,200.78,200.86,200.05,200.26,604660.0,190.56,190.6359,189.8671,190.0664,604660.0
2020-05-22 13:10:00,200.23,201.16,199.98,200.93,655530.0,190.038,190.9206,189.8007,190.7023,655530.0
2020-05-22 13:15:00,200.91,201.22,200.56,200.7,469092.0,190.6833,190.9776,190.3512,190.484,469092.0
2020-05-22 13:20:00,200.67,200.92,200.24,200.72,380327.0,190.4556,190.6928,190.0475,190.503,380327.0
2020-05-22 13:25:00,200.7,201.45,200.7,201.4,480495.0,190.484,191.1959,190.484,191.1484,480495.0
2020-05-22 13:30:00,201.4,201.41,200.64,200.99,353262.0,191.1484,191.1579,190.4271,190.7593,353262.0
2020-05-22 13:35:00,200.98,201.08,200.06,200.36,421098.0,190.7498,190.8447,189.8766,190.1613,421098.0
2020-05-22 13:40:00,200.35,200.65,200.2,200.26,302755.0,190.1519,190.4366,190.0095,190.0664,302755.0
2020-05-22 13:45:00,200.24,200.42,199.98,200.09,649823.0,190.0475,190.2183,189.8007,189.9051,649823.0
2020-05-22 13:50:00,200.09,200.35,199.06,199.15,720263.0,189.9051,190.1519,188.9275,189.0129,720263.0
2020-05-22 13:55:00,199.15,199.59,198.99,199.5,784002.0,189.0129,189.4305,188.8611,189.3451,784002.0
2020-05-22 14:00:00,199.52,199.88,199.37,199.58,405201.0,189.3641,189.7058,189.2217,189.421,405201.0
2020-05-22 14:05:00,199.56,199.87,199.56,199.75,258846.0,189.4021,189.6963,189.4021,189.5824,258846.0
2020-05-22 14:10:00,199.76,200.0,199.5,199.9,266460.0,189.5919,189.8197,189.3451,189.7248,266460.0
2020-05-22 14:15:00,199.85,200.0,199.37,199.5,386552.0,189.6773,189.8197,189.2217,189.3451,386552.0
2020-05-22 14:20:00,199.52,199.73,199.18,199.56,421178.0,189.3641,189.5634,189.0414,189.4021,421178.0
2020-05-22 14:25:00,199.59,199.64,199.07,199.36,299496.0,189.4305,189.478,188.937,189.2122,299496.0
2020-05-22 14:30:00,199.36,200.19,199.22,200.06,380455.0,189.2122,190.0,189.0794,189.8766,380455.0
2020-05-22 14:35:00,200.07,200.26,199.81,200.18,318121.0,189.8861,190.0664,189.6393,189.9905,318121.0
2020-05-22 14:40:00,200.16,200.21,199.98,200.05,325441.0,189.9715,190.019,189.8007,189.8671,325441.0
2020-05-22 14:45:00,200.06,200.77,200.02,200.67,295776.0,189.8766,190.5505,189.8387,190.4556,295776.0
2020-05-22 14:50:00,200.69,200.96,200.25,200.46,322931.0,190.4745,190.7308,190.0569,190.2563,322931.0
2020-05-22 14:55:00,200.43,200.75,200.35,200.59,217831.0,190.2278,190.5315,190.1519,190.3796,217831.0
2020-05-22 15:00:00,200.55,200.64,200.03,200.04,254645.0,190.3417,190.4271,189.8481,189.8576,254645.0
2020-05-22 15:05:00,200.01,200.54,200.01,200.41,218357.0,189.8292,190.3322,189.8292,190.2088,218357.0
2020-05-22 15:10:00,200.39,200.42,200.13,200.26,167459.0,190.1898,190.2183,189.9431,190.0664,167459.0
2020-05-22 15:15:00,200.25,200.28,199.71,199.77,273834.0,190.0569,190.0854,189.5444,189.6014,273834.0
2020-05-22 15:20:00,199.74,199.8,199.5,199.78,306216.0,189.5729,189.6299,189.3451,189.6109,306216.0
2020-05-22 15:25:00,199.78,199.83,199.51,199.74,351497.0,189.6109,189.6583,189.3546,189.5729,351497.0
2020-05-22 15:30:00,199.76,199.89,199.28,199.44,334205.0,189.5919,189.7153,189.1363,189.2882,334205.0
2020-05-22 15:35:00,199.45,199.82,199.37,199.71,344415.0,189.2977,189.6488,189.2217,189.5444,344415.0
2020-05-22 15:40:00,199.7,199.7,199.34,199.37,342326.0,189.5349,189.5349,189.1933,189.2217,342326.0
2020-05-22 15:45:00,199.37,199.46,199.14,199.34,468366.0,189.2217,189.3072,189.0034,189.1933,468366.0
2020-05-22 15:50:00,199.34,199.75,199.03,199.68,717845.0,189.1933,189.5824,188.899,189.516,717845.0
2020-05-22 15:55:00,199.67,199.85,199.29,199.51,1090216.0,189.5065,189.6773,189.1458,189.3546,1090216.0
2020-05-26 09:30:00,205.94,206.66,205.29,206.03,2317121.0,195.4573,196.1407,194.8404,195.5427,2317121.0
2020-05-26 09:35:00,206.03,206.46,205.75,205.84,947389.0,195.5427,195.9508,195.277,195.3624,947389.0
2020-05-26 09:40:00,205.84,206.8,205.46,205.94,885730.0,195.3624,196.2735,195.0017,195.4573,885730.0
2020-05-26 09:45:00,205.96,206.75,205.83,205.9,649242.0,195.4763,196.2261,195.3529,195.4194,649242.0
2020-05-26 09:50:00,205.9,206.6,205.88,206.33,554417.0,195.4194,196.0837,195.4004,195.8275,554417.0
2020-05-26 09:55:00,206.33,206.6,206.0,206.5,428722.0,195.8275,196.0837,195.5143,195.9888,428722.0
2020-05-26 10:00:00,206.48,206.5,206.01,206.02,306025.0,195.9698,195.9888,195.5238,195.5332,306025.0
2020-05-26 10:05:00,206.03,206.59,206.01,206.31,365475.0,195.5427,196.0742,195.5238,195.8085,365475.0
2020-05-26 10:10:00,206.33,206.46,205.98,206.17,317265.0,195.8275,195.9508,195.4953,195.6756,317265.0
2020-05-26 10:15:00,206.18,206.4,205.95,206.19,334627.0,195.6851,195.8939,195.4668,195.6946,334627.0
2020-05-26 10:20:00,206.21,206.34,206.05,206.14,215250.0,195.7136,195.837,195.5617,195.6471,215250.0
2020-05-26 10:25:00,206.13,206.17,205.58,205.77,468350.0,195.6376,195.6756,195.1156,195.296,468350.0
2020-05-26 10:30:00,205.77,205.92,205.5,205.67,343093.0,195.296,195.4383,195.0397,195.2011,343093.0
2020-05-26 10:35:00,205.67,205.72,204.97,204.97,419672.0,195.2011,195.2485,194.5367,194.5367,419672.0
2020-05-26 10:40:00,204.99,205.38,204.66,204.67,387780.0,194.5557,194.9258,194.2425,194.252,387780.0
2020-05-26 10:45:00,204.72,205.6,204.5,205.3,486978.0,194.2994,195.1346,194.0906,194.8499,486978.0
2020-05-26 10:50:00,205.33,205.89,205.33,205.88,303095.0,194.8784,195.4099,194.8784,195.4004,303095.0
2020-05-26 10:55:00,205.87,206.09,205.73,205.87,328000.0,195.3909,195.5997,195.258,195.3909,328000.0
2020-05-26 11:00:00,205.88,206.36,205.8,206.19,239903.0,195.4004,195.8559,195.3244,195.6946,239903.0
2020-05-26 11:05:00,206.2,206.22,205.98,206.05,172911.0,195.7041,195.7231,195.4953,195.5617,172911.0
2020-05-26 11:10:00,206.06,206.1,205.46,205.5,231502.0,195.5712,195.6092,195.0017,195.0397,231502.0
2020-05-26 11:15:00,205.5,205.65,204.92,205.14,239776.0,195.0397,195.1821,194.4892,194.698,239776.0
2020-05-26 11:20:00,205.15,205.16,204.81,205.01,169415.0,194.7075,194.717,194.3848,194.5747,169415.0
2020-05-26 11:25:00,205.0,205.1,204.17,204.72,270234.0,194.5652,194.6601,193.7774,194.2994,270234.0
2020-05-26 11:30:00,204.74,204.99,204.29,204.75,195994.0,194.3184,194.5557,193.8913,194.3279,195994.0
2020-05-26 11:35:00,204.77,204.88,204.12,204.38,222024.0,194.3469,194.4513,193.73,193.9767,222024.0
2020-05-26 11:40:00,204.39,204.46,203.46,203.5,371932.0,193.9862,194.0526,193.1036,193.1415,371932.0
2020-05-26 11:45:00,203.47,203.83,203.4,203.81,173973.0,193.113,193.4547,193.0466,193.4357,173973.0
2020-05-26 11:50:00,203.81,203.96,203.68,203.78,122455.0,193.4357,193.5781,193.3124,193.4073,122455.0
2020-05-26 11:55:00,203.78,203.83,203.44,203.64,105419.0,193.4073,193.4547,193.0846,193.2744,105419.0
2020-05-26 12:00:00,203.66,203.93,203.44,203.83,104180.0,193.2934,193.5496,193.0846,193.4547,104180.0
2020-05-26 12:05:00,203.83,203.86,203.47,203.62,141705.0,193.4547,193.4832,193.113,193.2554,141705.0
2020-05-26 12:10:00,203.62,204.06,203.6,203.79,159494.0,193.2554,193.673,193.2364,193.4168,159494.0
2020-05-26 12:15:00,203.8,203.89,203.43,203.52,79119.0,193.4262,193.5117,193.0751,193.1605,79119.0
2020-05-26 12:20:00,203.53,203.86,203.42,203.55,143707.0,193.17,193.4832,193.0656,193.189,143707.0
2020-05-26 12:25:00,203.55,203.78,203.45,203.68,72944.0,193.189,193.4073,193.0941,193.3124,72944.0
2020-05-26 12:30:00,203.69,204.01,203.69,203.93,156554.0,193.3218,193.6256,193.3218,193.5496,156554.0
2020-05-26 12:35:00,203.94,204.5,203.88,204.46,141395.0,193.5591,194.0906,193.5022,194.0526,141395.0
2020-05-26 12:40:00,204.46,204.62,204.21,204.35,173773.0,194.0526,194.2045,193.8154,193.9482,173773.0
2020-05-26 12:45:00,204.37,204.41,203.84,203.92,132641.0,193.9672,194.0052,193.4642,193.5401,132641.0
2020-05-26 12:50:00,203.92,204.1,203.5,203.53,164210.0,193.5401,193.711,193.1415,193.17,164210.0
2020-05-26 12:55:00,203.51,203.65,203.06,203.35,208608.0,193.151,193.2839,192.7239,192.9991,208608.0
2020-05-26 13:00:00,203.37,203.58,202.97,203.23,117970.0,193.0181,193.2174,192.6385,192.8853,117970.0
2020-05-26 13:05:00,203.21,203.65,203.15,203.43,131805.0,192.8663,193.2839,192.8093,193.0751,131805.0
2020-05-26 13:10:00,203.43,203.47,203.07,203.11,74273.0,193.0751,193.113,192.7334,192.7714,74273.0
2020-05-26 13:15:00,203.13,203.35,203.03,203.21,100976.0,192.7903,192.9991,192.6954,192.8663,100976.0
2020-05-26 13:20:00,203.19,203.48,203.0,203.24,119054.0,192.8473,193.1225,192.667,192.8947,119054.0
2020-05-26 13:25:00,203.24,203.69,203.23,203.65,88275.0,192.8947,193.3218,192.8853,193.2839,88275.0
2020-05-26 13:30:00,203.66,203.67,203.3,203.49,54579.0,193.2934,193.3029,192.9517,193.132,54579.0
2020-05-26 13:35:00,203.5,203.84,203.39,203.76,84516.0,193.1415,193.4642,193.0371,193.3883,84516.0
2020-05-26 13:40:00,203.73,203.84,203.41,203.51,105022.0,193.3598,193.4642,193.0561,193.151,105022.0
2020-05-26 13:45:00,203.5,203.54,203.2,203.28,75480.0,193.1415,193.1795,192.8568,192.9327,75480.0
2020-05-26 13:50:00,203.27,203.28,203.11,203.2,95135.0,192.9232,192.9327,192.7714,192.8568,95135.0
2020-05-26 13:55:00,203.19,203.37,203.0,203.14,95223.0,192.8473,193.0181,192.667,192.7998,95223.0
2020-05-26 14:00:00,203.14,203.28,202.6,202.95,172823.0,192.7998,192.9327,192.2873,192.6195,172823.0
2020-05-26 14:05:00,202.95,203.1,202.59,202.63,106994.0,192.6195,192.7619,192.2778,192.3158,106994.0
2020-05-26 14:10:00,202.63,202.92,202.63,202.84,79091.0,192.3158,192.591,192.3158,192.5151,79091.0
2020-05-26 14:15:00,202.82,203.23,202.69,203.07,265503.0,192.4961,192.8853,192.3727,192.7334,265503.0
2020-05-26 14:20:00,203.06,203.12,202.91,202.92,76768.0,192.7239,192.7809,192.5815,192.591,76768.0
2020-05-26 14:25:00,202.92,203.13,202.84,203.0,69938.0,192.591,192.7903,192.5151,192.667,69938.0
2020-05-26 14:30:00,202.98,203.15,202.72,202.85,103898.0,192.648,192.8093,192.4012,192.5246,103898.0
2020-05-26 14:35:00,202.86,203.12,202.83,202.91,51127.0,192.5341,192.7809,192.5056,192.5815,51127.0
2020-05-26 14:40:00,202.91,203.04,202.62,202.96,82149.0,192.5815,192.7049,192.3063,192.629,82149.0
2020-05-26 14:45:00,202.97,202.98,202.46,202.7,123063.0,192.6385,192.648,192.1545,192.3822,123063.0
2020-05-26 14:50:00,202.71,202.95,202.57,202.88,136521.0,192.3917,192.6195,192.2589,192.5531,136521.0
2020-05-26 14:55:00,202.88,203.16,202.73,203.16,116033.0,192.5531,192.8188,192.4107,192.8188,116033.0
2020-05-26 15:00:00,203.15,203.18,202.7,202.9,141554.0,192.8093,192.8378,192.3822,192.5721,141554.0
2020-05-26 15:05:00,202.9,202.99,202.7,202.81,112817.0,192.5721,192.6575,192.3822,192.4866,112817.0
2020-05-26 15:10:00,202.81,202.84,202.01,202.49,228606.0,192.4866,192.5151,191.7274,192.1829,228606.0
2020-05-26 15:15:00,202.52,202.63,202.13,202.37,146815.0,192.2114,192.3158,191.8412,192.069,146815.0
2020-05-26 15:20:00,202.39,202.96,202.37,202.92,153748.0,192.088,192.629,192.069,192.591,153748.0
2020-05-26 15:25:00,202.9,202.98,202.7,202.76,156011.0,192.5721,192.648,192.3822,192.4392,156011.0
2020-05-26 15:30:00,202.76,202.89,201.63,202.19,313930.0,192.4392,192.5626,191.3667,191.8982,313930.0
2020-05-26 15:35:00,202.15,202.53,201.99,202.09,351986.0,191.8602,192.2209,191.7084,191.8033,351986.0
2020-05-26 15:40:00,202.1,202.11,201.0,201.42,521381.0,191.8128,191.8223,190.7688,191.1674,521381.0
2020-05-26 15:45:00,201.41,201.88,201.36,201.67,359982.0,191.1579,191.604,191.1104,191.4047,359982.0
2020-05-26 15:50:00,201.66,201.9,201.19,201.42,450815.0,191.3952,191.623,190.9491,191.1674,450815.0
2020-05-26 15:55:00,201.37,202.22,201.29,201.72,724598.0,191.1199,191.9267,191.044,191.4521,724598.0
2020-05-27 09:30:00,202.99,202.99,199.97,200.28,1234295.0,192.6575,192.6575,189.7912,190.0854,1234295.0
2020-05-27 09:35:00,200.33,201.91,200.17,200.94,534280.0,190.1329,191.6324,189.981,190.7118,534280.0
2020-05-27 09:40:00,200.97,201.08,200.18,200.68,384782.0,190.7403,190.8447,189.9905,190.4651,384782.0
2020-05-27 09:45:00,200.66,200.66,199.24,199.36,451596.0,190.4461,190.4461,189.0984,189.2122,451596.0
2020-05-27 09:50:00,199.36,199.95,199.36,199.49,327769.0,189.2122,189.7722,189.2122,189.3356,327769.0
2020-05-27 09:55:00,199.5,200.1,199.17,199.87,405883.0,189.3451,189.9146,189.0319,189.6963,405883.0
2020-05-27 10:00:00,200.05,200.2,198.95,199.17,351232.0,189.8671,190.0095,188.8231,189.0319,351232.0
2020-05-27 10:05:00,199.17,199.67,198.9,199.29,207756.0,189.0319,189.5065,188.7757,189.1458,207756.0
2020-05-27 10:10:00,199.33,199.74,199.18,199.72,368721.0,189.1838,189.5729,189.0414,189.5539,368721.0
2020-05-27 10:15:00,199.74,199.88,199.38,199.52,278872.0,189.5729,189.7058,189.2312,189.3641,278872.0
2020-05-27 10:20:00,199.53,199.71,198.91,198.91,185467.0,189.3736,189.5444,188.7852,188.7852,185467.0
2020-05-27 10:25:00,198.91,199.35,198.66,199.33,237162.0,188.7852,189.2028,188.5479,189.1838,237162.0
2020-05-27 10:30:00,199.32,199.35,198.56,198.77,259588.0,189.1743,189.2028,188.453,188.6523,259588.0
2020-05-27 10:35:00,198.69,198.95,198.0,198.06,359921.0,188.5764,188.8231,187.9215,187.9784,359921.0
2020-05-27 10:40:00,198.06,198.08,197.15,197.39,367794.0,187.9784,187.9974,187.1147,187.3425,367794.0
2020-05-27 10:45:00,197.36,197.66,196.83,197.02,478128.0,187.3141,187.5988,186.811,186.9914,478128.0
2020-05-27 10:50:00,197.03,198.02,197.03,197.97,288444.0,187.0008,187.9405,187.0008,187.893,288444.0
2020-05-27 10:55:00,197.94,198.0,197.2,197.43,304858.0,187.8645,187.9215,187.1622,187.3805,304858.0
2020-05-27 11:00:00,197.42,197.8,196.75,197.7,275090.0,187.371,187.7317,186.7351,187.6367,275090.0
2020-05-27 11:05:00,197.68,197.98,197.58,197.89,115651.0,187.6178,187.9025,187.5229,187.8171,115651.0
2020-05-27 11:10:00,197.84,198.45,197.64,198.33,186234.0,187.7696,188.3486,187.5798,188.2347,186234.0
2020-05-27 11:15:00,198.33,199.31,198.07,199.26,202900.0,188.2347,189.1648,187.9879,189.1173,202900.0
2020-05-27 11:20:00,199.26,199.28,198.61,199.21,191877.0,189.1173,189.1363,188.5004,189.0699,191877.0
2020-05-27 11:25:00,199.18,200.3,199.13,200.29,344802.0,189.0414,190.1044,188.994,190.0949,344802.0
2020-05-27 11:30:00,200.28,200.73,199.94,200.0,268995.0,190.0854,190.5125,189.7627,189.8197,268995.0
2020-05-27 11:35:00,200.0,200.31,199.0,199.33,214613.0,189.8197,190.1139,188.8706,189.1838,214613.0
2020-05-27 11:40:00,199.29,199.51,198.65,199.01,179084.0,189.1458,189.3546,188.5384,188.8801,179084.0
2020-05-27 11:45:00,199.01,200.49,199.01,200.48,140969.0,188.8801,190.2847,188.8801,190.2752,140969.0
2020-05-27 11:50:00,200.45,200.54,199.7,200.24,128808.0,190.2468,190.3322,189.5349,190.0475,128808.0
2020-05-27 11:55:00,200.22,200.28,199.73,199.82,130020.0,190.0285,190.0854,189.5634,189.6488,130020.0
2020-05-27 12:00:00,199.85,200.34,199.71,200.25,100829.0,189.6773,190.1424,189.5444,190.0569,100829.0
2020-05-27 12:05:00,200.25,200.44,199.75,199.85,84276.0,190.0569,190.2373,189.5824,189.6773,84276.0
2020-05-27 12:10:00,199.87,199.98,199.51,199.67,75422.0,189.6963,189.8007,189.3546,189.5065,75422.0
2020-05-27 12:15:00,199.68,199.7,198.97,199.12,116620.0,189.516,189.5349,188.8421,188.9845,116620.0
2020-05-27 12:20:00,199.11,199.25,198.88,199.17,84494.0,188.975,189.1078,188.7567,189.0319,84494.0
2020-05-27 12:25:00,199.22,199.64,198.86,199.0,70178.0,189.0794,189.478,188.7377,188.8706,70178.0
2020-05-27 12:30:00,198.99,199.22,198.67,199.09,86005.0,188.8611,189.0794,188.5574,188.956,86005.0
2020-05-27 12:35:00,199.04,199.32,198.93,198.98,78691.0,188.9085,189.1743,188.8041,188.8516,78691.0
2020-05-27 12:40:00,198.96,199.0,198.62,198.78,87834.0,188.8326,188.8706,188.5099,188.6618,87834.0
2020-05-27 12:45:00,198.94,199.47,198.88,199.44,94447.0,188.8136,189.3166,188.7567,189.2882,94447.0
2020-05-27 12:50:00,199.46,199.5,198.92,199.02,94607.0,189.3072,189.3451,188.7946,188.8896,94607.0
2020-05-27 12:55:00,199.0,199.06,198.47,198.59,106381.0,188.8706,188.9275,188.3675,188.4814,106381.0
2020-05-27 13:00:00,198.6,198.63,197.99,198.33,192321.0,188.4909,188.5194,187.912,188.2347,192321.0
2020-05-27 13:05:00,198.33,198.6,198.22,198.28,100657.0,188.2347,188.4909,188.1303,188.1872,100657.0
2020-05-27 13:10:00,198.31,198.49,198.09,198.46,61894.0,188.2157,188.3865,188.0069,188.3581,61894.0
2020-05-27 13:15:00,198.46,198.75,198.12,198.7,82105.0,188.3581,188.6333,188.0354,188.5858,82105.0
2020-05-27 13:20:00,198.7,198.87,198.25,198.36,76905.0,188.5858,188.7472,188.1587,188.2631,76905.0
2020-05-27 13:25:00,198.31,198.54,198.27,198.52,66370.0,188.2157,188.434,188.1777,188.415,66370.0
2020-05-27 13:30:00,198.54,198.61,198.0,198.21,119664.0,188.434,188.5004,187.9215,188.1208,119664.0
2020-05-27 13:35:00,198.16,198.6,197.98,198.6,117547.0,188.0733,188.4909,187.9025,188.4909,117547.0
2020-05-27 13:40:00,198.65,198.9,198.42,198.6,119111.0,188.5384,188.7757,188.3201,188.4909,119111.0
2020-05-27 13:45:00,198.59,198.94,198.25,198.94,125726.0,188.4814,188.8136,188.1587,188.8136,125726.0
2020-05-27 13:50:00,198.97,199.25,198.81,199.25,94236.0,188.8421,189.1078,188.6902,189.1078,94236.0
2020-05-27 13:55:00,199.21,199.28,198.81,199.07,80011.0,189.0699,189.1363,188.6902,188.937,80011.0
2020-05-27 14:00:00,199.11,199.6,198.97,199.24,119460.0,188.975,189.44,188.8421,189.0984,119460.0
2020-05-27 14:05:00,199.28,199.37,199.07,199.15,96716.0,189.1363,189.2217,188.937,189.0129,96716.0
2020-05-27 14:10:00,199.14,199.55,199.1,199.45,97671.0,189.0034,189.3926,188.9655,189.2977,97671.0
2020-05-27 14:15:00,199.42,199.55,199.2,199.52,88270.0,189.2692,189.3926,189.0604,189.3641,88270.0
2020-05-27 14:20:00,199.51,199.55,199.07,199.23,87581.0,189.3546,189.3926,188.937,189.0889,87581.0
2020-05-27 14:25:00,199.23,199.52,199.16,199.34,77085.0,189.0889,189.3641,189.0224,189.1933,77085.0
2020-05-27 14:30:00,199.34,199.79,199.33,199.68,161104.0,189.1933,189.6204,189.1838,189.516,161104.0
2020-05-27 14:35:00,199.7,199.76,199.54,199.7,69739.0,189.5349,189.5919,189.3831,189.5349,69739.0
2020-05-27 14:40:00,199.71,199.76,199.61,199.74,120541.0,189.5444,189.5919,189.4495,189.5729,120541.0
2020-05-27 14:45:00,199.78,200.07,199.76,200.07,175155.0,189.6109,189.8861,189.5919,189.8861,175155.0
2020-05-27 14:50:00,200.07,200.27,199.98,200.21,148370.0,189.8861,190.0759,189.8007,190.019,148370.0
2020-05-27 14:55:00,200.24,200.4,200.14,200.29,83186.0,190.0475,190.1993,189.9525,190.0949,83186.0
2020-05-27 15:00:00,200.28,200.49,200.27,200.42,97971.0,190.0854,190.2847,190.0759,190.2183,97971.0
2020-05-27 15:05:00,200.43,200.77,200.41,200.65,142851.0,190.2278,190.5505,190.2088,190.4366,142851.0
2020-05-27 15:10:00,200.65,200.8,200.3,200.53,109250.0,190.4366,190.5789,190.1044,190.3227,109250.0
2020-05-27 15:15:00,200.53,200.71,200.35,200.64,100455.0,190.3227,190.4935,190.1519,190.4271,100455.0
2020-05-27 15:20:00,200.64,200.89,200.48,200.86,187437.0,190.4271,190.6644,190.2752,190.6359,187437.0
2020-05-27 15:25:00,200.86,200.97,200.68,200.76,233422.0,190.6359,190.7403,190.4651,190.541,233422.0
2020-05-27 15:30:00,200.78,200.89,200.39,200.5,139568.0,190.56,190.6644,190.1898,190.2942,139568.0
2020-05-27 15:35:00,200.5,200.56,200.11,200.38,145017.0,190.2942,190.3512,189.9241,190.1803,145017.0
2020-05-27 15:40:00,200.37,200.48,200.19,200.34,132991.0,190.1708,190.2752,190.0,190.1424,132991.0
2020-05-27 15:45:00,200.34,200.46,200.09,200.29,242605.0,190.1424,190.2563,189.9051,190.0949,242605.0
2020-05-27 15:50:00,200.29,200.39,200.01,200.15,327794.0,190.0949,190.1898,189.8292,189.962,327794.0
2020-05-27 15:55:00,200.14,201.23,199.95,201.11,966432.0,189.9525,190.9871,189.7722,190.8732,966432.0
2020-05-28 09:30:00,199.02,199.59,197.62,198.1,615042.0,188.8896,189.4305,187.5608,188.0164,615042.0
2020-05-28 09:35:00,198.06,198.84,197.64,198.73,339863.0,187.9784,188.7187,187.5798,188.6143,339863.0
2020-05-28 09:40:00,198.74,199.4,198.45,198.96,289194.0,188.6238,189.2502,188.3486,188.8326,289194.0
2020-05-28 09:45:00,198.94,199.07,197.94,198.09,272225.0,188.8136,188.937,187.8645,188.0069,272225.0
2020-05-28 09:50:00,198.11,199.25,198.05,199.07,284250.0,188.0259,189.1078,187.9689,188.937,284250.0
2020-05-28 09:55:00,199.09,199.24,198.5,198.97,206865.0,188.956,189.0984,188.396,188.8421,206865.0
2020-05-28 10:00:00,198.98,199.55,198.48,199.28,276494.0,188.8516,189.3926,188.377,189.1363,276494.0
2020-05-28 10:05:00,199.23,199.45,198.87,199.06,278348.0,189.0889,189.2977,188.7472,188.9275,278348.0
2020-05-28 10:10:00,199.08,199.9,199.06,199.75,288323.0,188.9465,189.7248,188.9275,189.5824,288323.0
2020-05-28 10:15:00,199.77,199.99,199.49,199.68,218998.0,189.6014,189.8102,189.3356,189.516,218998.0
2020-05-28 10:20:00,199.68,200.06,199.52,199.58,234128.0,189.516,189.8766,189.3641,189.421,234128.0
2020-05-28 10:25:00,199.58,199.91,199.24,199.5,202383.0,189.421,189.7343,189.0984,189.3451,202383.0
2020-05-28 10:30:00,199.5,199.7,199.35,199.54,175683.0,189.3451,189.5349,189.2028,189.3831,175683.0
2020-05-28 10:35:00,199.51,199.66,199.12,199.38,161364.0,189.3546,189.497,188.9845,189.2312,161364.0
2020-05-28 10:40:00,199.38,199.92,199.08,199.16,135071.0,189.2312,189.7437,188.9465,189.0224,135071.0
2020-05-28 10:45:00,199.16,199.38,198.92,198.97,147956.0,189.0224,189.2312,188.7946,188.8421,147956.0
2020-05-28 10:50:00,198.98,199.08,198.47,198.72,122235.0,188.8516,188.9465,188.3675,188.6048,122235.0
2020-05-28 10:55:00,198.72,199.09,198.35,198.73,112332.0,188.6048,188.956,188.2537,188.6143,112332.0
2020-05-28 11:00:00,198.71,199.18,198.5,199.13,180581.0,188.5953,189.0414,188.396,188.994,180581.0
2020-05-28 11:05:00,199.13,199.75,199.12,199.37,110546.0,188.994,189.5824,188.9845,189.2217,110546.0
2020-05-28 11:10:00,199.36,199.46,198.92,199.44,95923.0,189.2122,189.3072,188.7946,189.2882,95923.0
2020-05-28 11:15:00,199.47,199.8,199.26,199.71,135838.0,189.3166,189.6299,189.1173,189.5444,135838.0
2020-05-28 11:20:00,199.69,199.7,199.31,199.66,123658.0,189.5254,189.5349,189.1648,189.497,123658.0
2020-05-28 11:25:00,199.66,199.95,199.43,199.91,108734.0,189.497,189.7722,189.2787,189.7343,108734.0
2020-05-28 11:30:00,199.91,200.08,199.84,199.88,151008.0,189.7343,189.8956,189.6678,189.7058,151008.0
2020-05-28 11:35:00,199.87,200.03,199.78,199.79,109399.0,189.6963,189.8481,189.6109,189.6204,109399.0
2020-05-28 11:40:00,199.8,200.23,199.62,200.21,151018.0,189.6299,190.038,189.459,190.019,151018.0
2020-05-28 11:45:00,200.2,200.51,200.1,200.33,175732.0,190.0095,190.3037,189.9146,190.1329,175732.0
2020-05-28 11:50:00,200.36,200.57,200.16,200.25,114138.0,190.1613,190.3607,189.9715,190.0569,114138.0
2020-05-28 11:55:00,200.24,200.44,200.09,200.19,106891.0,190.0475,190.2373,189.9051,190.0,106891.0
2020-05-28 12:00:00,200.21,200.25,199.9,200.21,102259.0,190.019,190.0569,189.7248,190.019,102259.0
2020-05-28 12:05:00,200.22,200.44,200.0,200.27,88760.0,190.0285,190.2373,189.8197,190.0759,88760.0
2020-05-28 12:10:00,200.24,200.4,199.9,200.37,109916.0,190.0475,190.1993,189.7248,190.1708,109916.0
2020-05-28 12:15:00,200.39,200.62,200.23,200.4,99598.0,190.1898,190.4081,190.038,190.1993,99598.0
2020-05-28 12:20:00,200.4,200.51,200.14,200.42,86722.0,190.1993,190.3037,189.9525,190.2183,86722.0
2020-05-28 12:25:00,200.42,200.51,200.28,200.46,85781.0,190.2183,190.3037,190.0854,190.2563,85781.0
2020-05-28 12:30:00,200.47,200.8,200.29,200.74,110671.0,190.2657,190.5789,190.0949,190.522,110671.0
2020-05-28 12:35:00,200.76,200.91,200.57,200.75,103597.0,190.541,190.6833,190.3607,190.5315,103597.0
2020-05-28 12:40:00,200.73,201.27,200.71,201.22,240968.0,190.5125,191.025,190.4935,190.9776,240968.0
2020-05-28 12:45:00,201.2,201.25,200.84,201.16,96796.0,190.9586,191.006,190.6169,190.9206,96796.0
2020-05-28 12:50:00,201.18,201.2,200.92,201.05,77074.0,190.9396,190.9586,190.6928,190.8162,77074.0
2020-05-28 12:55:00,201.04,201.09,200.66,200.85,100082.0,190.8067,190.8542,190.4461,190.6264,100082.0
2020-05-28 13:00:00,200.85,201.14,200.66,201.11,80558.0,190.6264,190.9016,190.4461,190.8732,80558.0
2020-05-28 13:05:00,201.09,201.22,200.82,201.14,73430.0,190.8542,190.9776,190.5979,190.9016,73430.0
2020-05-28 13:10:00,201.15,201.23,200.97,201.07,89980.0,190.9111,190.9871,190.7403,190.8352,89980.0
2020-05-28 13:15:00,201.08,201.46,201.04,201.45,176529.0,190.8447,191.2054,190.8067,191.1959,176529.0
2020-05-28 13:20:00,201.46,201.51,201.03,201.14,123990.0,191.2054,191.2528,190.7972,190.9016,123990.0
2020-05-28 13:25:00,201.12,201.14,200.81,201.0,147706.0,190.8827,190.9016,190.5884,190.7688,147706.0
2020-05-28 13:30:00,201.0,201.29,200.86,201.17,89670.0,190.7688,191.044,190.6359,190.9301,89670.0
2020-05-28 13:35:00,201.15,201.44,201.14,201.31,68123.0,190.9111,191.1864,190.9016,191.063,68123.0
2020-05-28 13:40:00,201.3,201.36,201.14,201.31,74850.0,191.0535,191.1104,190.9016,191.063,74850.0
2020-05-28 13:45:00,201.33,201.34,200.94,201.15,106666.0,191.082,191.0915,190.7118,190.9111,106666.0
2020-05-28 13:50:00,201.14,201.16,200.73,201.02,142181.0,190.9016,190.9206,190.5125,190.7878,142181.0
2020-05-28 13:55:00,201.04,201.2,200.91,201.03,117480.0,190.8067,190.9586,190.6833,190.7972,117480.0
2020-05-28 14:00:00,201.05,201.2,201.04,201.14,94671.0,190.8162,190.9586,190.8067,190.9016,94671.0
2020-05-28 14:05:00,201.12,201.27,201.04,201.25,90158.0,190.8827,191.025,190.8067,191.006,90158.0
2020-05-28 14:10:00,201.25,201.44,201.04,201.42,108645.0,191.006,191.1864,190.8067,191.1674,108645.0
2020-05-28 14:15:00,201.42,201.79,201.36,201.68,178659.0,191.1674,191.5186,191.1104,191.4142,178659.0
2020-05-28 14:20:00,201.71,201.88,201.62,201.7,81005.0,191.4426,191.604,191.3572,191.4331,81005.0
2020-05-28 14:25:00,201.72,201.75,201.36,201.52,123089.0,191.4521,191.4806,191.1104,191.2623,123089.0
2020-05-28 14:30:00,201.54,202.25,201.53,202.2,296977.0,191.2813,191.9551,191.2718,191.9077,296977.0
2020-05-28 14:35:00,202.2,202.37,202.1,202.28,117905.0,191.9077,192.069,191.8128,191.9836,117905.0
2020-05-28 14:40:00,202.29,202.36,201.79,201.96,126393.0,191.9931,192.0595,191.5186,191.6799,126393.0
2020-05-28 14:45:00,201.97,202.1,201.71,201.85,140577.0,191.6894,191.8128,191.4426,191.5755,140577.0
2020-05-28 14:50:00,201.87,202.04,201.74,201.93,128578.0,191.5945,191.7558,191.4711,191.6514,128578.0
2020-05-28 14:55:00,201.94,201.98,201.53,201.86,212059.0,191.6609,191.6989,191.2718,191.585,212059.0
2020-05-28 15:00:00,201.86,201.93,201.56,201.65,133731.0,191.585,191.6514,191.3003,191.3857,133731.0
2020-05-28 15:05:00,201.64,201.73,201.47,201.48,97929.0,191.3762,191.4616,191.2148,191.2243,97929.0
2020-05-28 15:10:00,201.51,201.76,201.25,201.58,129699.0,191.2528,191.4901,191.006,191.3192,129699.0
2020-05-28 15:15:00,201.58,201.71,200.45,200.59,253488.0,191.3192,191.4426,190.2468,190.3796,253488.0
2020-05-28 15:20:00,200.61,201.15,200.55,200.64,193106.0,190.3986,190.9111,190.3417,190.4271,193106.0
2020-05-28 15:25:00,200.62,200.7,200.07,200.07,353046.0,190.4081,190.484,189.8861,189.8861,353046.0
2020-05-28 15:30:00,200.09,200.2,199.67,200.01,397046.0,189.9051,190.0095,189.5065,189.8292,397046.0
2020-05-28 15:35:00,200.02,200.11,199.61,199.73,247376.0,189.8387,189.9241,189.4495,189.5634,247376.0
2020-05-28 15:40:00,199.74,200.0,199.56,199.91,227797.0,189.5729,189.8197,189.4021,189.7343,227797.0
2020-05-28 15:45:00,199.92,200.15,198.93,199.01,342508.0,189.7437,189.962,188.8041,188.8801,342508.0
2020-05-28 15:50:00,199.0,199.0,198.34,198.61,585468.0,188.8706,188.8706,188.2442,188.5004,585468.0
2020-05-28 15:55:00,198.63,199.9,198.62,199.48,600547.0,188.5194,189.7248,188.5099,189.3261,600547.0
2020-05-29 09:30:00,200.0,200.1,198.53,198.8,715646.0,189.8197,189.9146,188.4245,188.6808,715646.0
2020-05-29 09:35:00,198.78,199.86,198.06,199.48,482959.0,188.6618,189.6868,187.9784,189.3261,482959.0
2020-05-29 09:40:00,199.43,199.49,198.3,198.58,279775.0,189.2787,189.3356,188.2062,188.472,279775.0
2020-05-29 09:45:00,198.54,199.0,198.0,198.71,256907.0,188.434,188.8706,187.9215,188.5953,256907.0
2020-05-29 09:50:00,198.69,198.8,198.04,198.04,271872.0,188.5764,188.6808,187.9594,187.9594,271872.0
2020-05-29 09:55:00,198.02,198.4,197.37,198.4,434478.0,187.9405,188.3011,187.3235,188.3011,434478.0
2020-05-29 10:00:00,198.43,198.47,197.7,198.15,311666.0,188.3296,188.3675,187.6367,188.0638,311666.0
2020-05-29 10:05:00,198.15,198.27,197.44,197.89,237324.0,188.0638,188.1777,187.39,187.8171,237324.0
2020-05-29 10:10:00,197.88,197.99,197.0,197.19,368576.0,187.8076,187.912,186.9724,187.1527,368576.0
2020-05-29 10:15:00,197.22,197.68,196.7,197.04,313168.0,187.1812,187.6178,186.6876,187.0103,313168.0
2020-05-29 10:20:00,197.06,197.21,196.76,197.13,333481.0,187.0293,187.1717,186.7446,187.0958,333481.0
2020-05-29 10:25:00,197.11,197.56,196.94,197.36,271142.0,187.0768,187.5039,186.9154,187.3141,271142.0
2020-05-29 10:30:00,197.39,198.0,197.37,197.75,151601.0,187.3425,187.9215,187.3235,187.6842,151601.0
2020-05-29 10:35:00,197.78,198.19,197.34,198.17,158879.0,187.7127,188.1018,187.2951,188.0828,158879.0
2020-05-29 10:40:00,198.17,198.26,197.56,197.96,153654.0,188.0828,188.1682,187.5039,187.8835,153654.0
2020-05-29 10:45:00,197.97,198.04,197.09,197.35,126989.0,187.893,187.9594,187.0578,187.3046,126989.0
2020-05-29 10:50:00,197.34,198.05,197.18,197.45,133482.0,187.2951,187.9689,187.1432,187.3995,133482.0
2020-05-29 10:55:00,197.48,198.04,197.31,197.84,91826.0,187.4279,187.9594,187.2666,187.7696,91826.0
2020-05-29 11:00:00,197.83,198.44,197.5,197.77,177354.0,187.7601,188.3391,187.4469,187.7032,177354.0
2020-05-29 11:05:00,197.75,197.93,197.26,197.28,193129.0,187.6842,187.855,187.2191,187.2381,193129.0
2020-05-29 11:10:00,197.27,198.38,197.25,198.38,178565.0,187.2286,188.2821,187.2096,188.2821,178565.0
2020-05-29 11:15:00,198.36,198.65,198.3,198.6,117332.0,188.2631,188.5384,188.2062,188.4909,117332.0
2020-05-29 11:20:00,198.59,198.78,198.55,198.66,182827.0,188.4814,188.6618,188.4435,188.5479,182827.0
2020-05-29 11:25:00,198.64,198.95,198.6,198.64,213704.0,188.5289,188.8231,188.4909,188.5289,213704.0
2020-05-29 11:30:00,198.63,198.75,198.34,198.7,130653.0,188.5194,188.6333,188.2442,188.5858,130653.0
2020-05-29 11:35:00,198.66,199.2,198.54,199.03,212352.0,188.5479,189.0604,188.434,188.899,212352.0
2020-05-29 11:40:00,199.03,199.07,198.79,198.97,75929.0,188.899,188.937,188.6713,188.8421,75929.0
2020-05-29 11:45:00,198.98,199.5,198.83,199.43,114782.0,188.8516,189.3451,188.7092,189.2787,114782.0
2020-05-29 11:50:00,199.44,199.46,199.0,199.15,87601.0,189.2882,189.3072,188.8706,189.0129,87601.0
2020-05-29 11:55:00,199.15,199.27,198.77,199.0,98653.0,189.0129,189.1268,188.6523,188.8706,98653.0
2020-05-29 12:00:00,198.99,199.4,198.86,199.37,128753.0,188.8611,189.2502,188.7377,189.2217,128753.0
2020-05-29 12:05:00,199.37,199.38,198.89,198.89,74371.0,189.2217,189.2312,188.7662,188.7662,74371.0
2020-05-29 12:10:00,198.89,198.97,198.3,198.36,144380.0,188.7662,188.8421,188.2062,188.2631,144380.0
2020-05-29 12:15:00,198.37,198.5,198.09,198.17,127182.0,188.2726,188.396,188.0069,188.0828,127182.0
2020-05-29 12:20:00,198.19,198.54,198.09,198.51,105962.0,188.1018,188.434,188.0069,188.4055,105962.0
2020-05-29 12:25:00,198.5,198.73,198.42,198.64,112360.0,188.396,188.6143,188.3201,188.5289,112360.0
2020-05-29 12:30:00,198.64,198.68,198.3,198.68,96911.0,188.5289,188.5669,188.2062,188.5669,96911.0
2020-05-29 12:35:00,198.66,198.99,198.57,198.8,173414.0,188.5479,188.8611,188.4625,188.6808,173414.0
2020-05-29 12:40:00,198.81,198.82,198.26,198.46,91681.0,188.6902,188.6997,188.1682,188.3581,91681.0
2020-05-29 12:45:00,198.43,198.66,198.21,198.34,86164.0,188.3296,188.5479,188.1208,188.2442,86164.0
2020-05-29 12:50:00,198.34,198.4,197.55,197.85,124655.0,188.2442,188.3011,187.4944,187.7791,124655.0
2020-05-29 12:55:00,197.8,199.98,197.73,199.7,430058.0,187.7317,189.8007,187.6652,189.5349,430058.0
2020-05-29 13:00:00,199.69,199.74,198.66,198.92,212195.0,189.5254,189.5729,188.5479,188.7946,212195.0
2020-05-29 13:05:00,198.85,199.05,198.33,198.67,128447.0,188.7282,188.918,188.2347,188.5574,128447.0
2020-05-29 13:10:00,198.72,199.35,198.44,199.12,127780.0,188.6048,189.2028,188.3391,188.9845,127780.0
2020-05-29 13:15:00,199.13,199.39,198.97,199.33,125687.0,188.994,189.2407,188.8421,189.1838,125687.0
2020-05-29 13:20:00,199.32,199.35,199.06,199.12,70779.0,189.1743,189.2028,188.9275,188.9845,70779.0
2020-05-29 13:25:00,199.12,199.67,199.07,199.35,125006.0,188.9845,189.5065,188.937,189.2028,125006.0
2020-05-29 13:30:00,199.33,199.33,199.02,199.13,136292.0,189.1838,189.1838,188.8896,188.994,136292.0
2020-05-29 13:35:00,199.14,199.18,198.57,198.99,126602.0,189.0034,189.0414,188.4625,188.8611,126602.0
2020-05-29 13:40:00,199.0,199.09,198.78,198.93,91367.0,188.8706,188.956,188.6618,188.8041,91367.0
2020-05-29 13:45:00,198.96,198.99,198.79,198.82,63732.0,188.8326,188.8611,188.6713,188.6997,63732.0
2020-05-29 13:50:00,198.84,199.03,198.67,199.01,78246.0,188.7187,188.899,188.5574,188.8801,78246.0
2020-05-29 13:55:00,199.05,199.19,198.71,199.07,97807.0,188.918,189.0509,188.5953,188.937,97807.0
2020-05-29 14:00:00,199.07,199.28,198.83,198.85,113874.0,188.937,189.1363,188.7092,188.7282,113874.0
2020-05-29 14:05:00,198.85,200.0,198.83,199.87,291390.0,188.7282,189.8197,188.7092,189.6963,291390.0
2020-05-29 14:10:00,199.91,200.0,199.41,199.9,182308.0,189.7343,189.8197,189.2597,189.7248,182308.0
2020-05-29 14:15:00,199.9,200.89,199.88,200.87,320966.0,189.7248,190.6644,189.7058,190.6454,320966.0
2020-05-29 14:20:00,200.88,201.09,200.35,200.99,314773.0,190.6549,190.8542,190.1519,190.7593,314773.0
2020-05-29 14:25:00,200.99,201.47,200.73,201.42,270459.0,190.7593,191.2148,190.5125,191.1674,270459.0
2020-05-29 14:30:00,201.4,201.56,201.03,201.24,277316.0,191.1484,191.3003,190.7972,190.9966,277316.0
2020-05-29 14:35:00,201.25,201.46,200.83,201.05,231854.0,191.006,191.2054,190.6074,190.8162,231854.0
2020-05-29 14:40:00,201.04,201.24,200.41,200.61,245289.0,190.8067,190.9966,190.2088,190.3986,245289.0
2020-05-29 14:45:00,200.6,200.92,200.24,200.36,224828.0,190.3891,190.6928,190.0475,190.1613,224828.0
2020-05-29 14:50:00,200.39,200.47,198.41,199.96,1167776.0,190.1898,190.2657,188.3106,189.7817,1167776.0
2020-05-29 14:55:00,199.94,201.9,199.65,201.9,906287.0,189.7627,191.623,189.4875,191.623,906287.0
2020-05-29 15:00:00,201.94,203.68,201.8,203.61,1060884.0,191.6609,193.3124,191.528,193.2459,1060884.0
2020-05-29 15:05:00,203.66,204.32,203.06,203.74,814762.0,193.2934,193.9198,192.7239,193.3693,814762.0
2020-05-29 15:10:00,203.7,204.17,203.19,203.35,558674.0,193.3313,193.7774,192.8473,192.9991,558674.0
2020-05-29 15:15:00,203.38,204.2,202.93,204.08,397008.0,193.0276,193.8059,192.6005,193.692,397008.0
2020-05-29 15:20:00,204.05,204.58,203.62,204.18,412451.0,193.6635,194.1665,193.2554,193.7869,412451.0
2020-05-29 15:25:00,204.18,204.3,203.75,203.89,300475.0,193.7869,193.9008,193.3788,193.5117,300475.0
2020-05-29 15:30:00,203.9,204.7,203.88,204.19,444444.0,193.5212,194.2804,193.5022,193.7964,444444.0
2020-05-29 15:35:00,204.29,204.93,204.24,204.79,426417.0,193.8913,194.4987,193.8438,194.3659,426417.0
2020-05-29 15:40:00,204.79,205.41,204.54,205.26,772693.0,194.3659,194.9543,194.1286,194.8119,772693.0
2020-05-29 15:45:00,205.26,205.65,205.08,205.48,878390.0,194.8119,195.1821,194.6411,195.0207,878390.0
2020-05-29 15:50:00,205.5,206.93,205.49,206.46,1476445.0,195.0397,196.3969,195.0302,195.9508,1476445.0
2020-05-29 15:55:00,206.44,207.88,206.43,207.0,2217080.0,195.9319,197.2986,195.9224,196.4634,2217080.0
2020-06-01 09:30:00,205.9,207.2,205.54,206.96,901368.0,195.4194,196.6532,195.0777,196.4254,901368.0
2020-06-01 09:35:00,206.96,207.02,204.98,205.9,428655.0,196.4254,196.4823,194.5462,195.4194,428655.0
2020-06-01 09:40:00,205.88,206.76,205.35,206.45,308672.0,195.4004,196.2356,194.8973,195.9414,308672.0
2020-06-01 09:45:00,206.45,206.95,206.24,206.5,286331.0,195.9414,196.4159,195.742,195.9888,286331.0
2020-06-01 09:50:00,206.52,206.64,205.49,205.91,263970.0,196.0078,196.1217,195.0302,195.4288,263970.0
2020-06-01 09:55:00,205.91,206.13,205.32,205.33,200233.0,195.4288,195.6376,194.8689,194.8784,200233.0
2020-06-01 10:00:00,205.41,206.16,205.41,205.79,219905.0,194.9543,195.6661,194.9543,195.3149,219905.0
2020-06-01 10:05:00,205.82,206.11,205.35,205.52,150629.0,195.3434,195.6187,194.8973,195.0587,150629.0
2020-06-01 10:10:00,205.55,205.8,205.0,205.21,174621.0,195.0872,195.3244,194.5652,194.7645,174621.0
2020-06-01 10:15:00,205.27,205.48,204.57,204.69,194687.0,194.8214,195.0207,194.157,194.2709,194687.0
2020-06-01 10:20:00,204.73,204.95,204.27,204.84,243041.0,194.3089,194.5177,193.8723,194.4133,243041.0
2020-06-01 10:25:00,204.83,205.29,204.21,205.12,302839.0,194.4038,194.8404,193.8154,194.6791,302839.0
2020-06-01 10:30:00,205.1,205.31,204.8,205.18,200876.0,194.6601,194.8594,194.3753,194.736,200876.0
2020-06-01 10:35:00,205.2,205.25,204.76,204.98,134795.0,194.755,194.8024,194.3374,194.5462,134795.0
2020-06-01 10:40:00,204.98,205.01,204.65,204.94,132018.0,194.5462,194.5747,194.233,194.5082,132018.0
2020-06-01 10:45:00,204.93,204.97,204.16,204.18,179837.0,194.4987,194.5367,193.7679,193.7869,179837.0
2020-06-01 10:50:00,204.19,204.67,204.17,204.35,202954.0,193.7964,194.252,193.7774,193.9482,202954.0
2020-06-01 10:55:00,204.35,204.72,204.25,204.59,141103.0,193.9482,194.2994,193.8533,194.176,141103.0
2020-06-01 11:00:00,204.58,204.74,204.37,204.56,155014.0,194.1665,194.3184,193.9672,194.1476,155014.0
2020-06-01 11:05:00,204.59,205.1,204.56,204.88,191656.0,194.176,194.6601,194.1476,194.4513,191656.0
2020-06-01 11:10:00,204.84,205.26,204.7,205.08,94991.0,194.4133,194.8119,194.2804,194.6411,94991.0
2020-06-01 11:15:00,205.1,205.14,204.33,204.65,101250.0,194.6601,194.698,193.9293,194.233,101250.0
2020-06-01 11:20:00,204.66,204.72,204.16,204.25,116303.0,194.2425,194.2994,193.7679,193.8533,116303.0
2020-06-01 11:25:00,204.25,204.43,204.06,204.37,113856.0,193.8533,194.0242,193.673,193.9672,113856.0
2020-06-01 11:30:00,204.38,204.68,204.31,204.61,97851.0,193.9767,194.2615,193.9103,194.195,97851.0
2020-06-01 11:35:00,204.72,204.74,204.08,204.3,112056.0,194.2994,194.3184,193.692,193.9008,112056.0
2020-06-01 11:40:00,204.3,204.78,204.06,204.59,114479.0,193.9008,194.3564,193.673,194.176,114479.0
2020-06-01 11:45:00,204.56,204.56,204.0,204.45,96081.0,194.1476,194.1476,193.6161,194.0432,96081.0
2020-06-01 11:50:00,204.47,204.6,204.25,204.37,70663.0,194.0621,194.1855,193.8533,193.9672,70663.0
2020-06-01 11:55:00,204.37,204.51,203.94,204.26,119828.0,193.9672,194.1001,193.5591,193.8628,119828.0
2020-06-01 12:00:00,204.26,204.64,203.97,204.5,65881.0,193.8628,194.2235,193.5876,194.0906,65881.0
2020-06-01 12:05:00,204.55,204.59,204.09,204.52,94038.0,194.1381,194.176,193.7015,194.1096,94038.0
2020-06-01 12:10:00,204.54,204.68,204.4,204.56,125446.0,194.1286,194.2615,193.9957,194.1476,125446.0
2020-06-01 12:15:00,204.56,204.98,204.54,204.97,68808.0,194.1476,194.5462,194.1286,194.5367,68808.0
2020-06-01 12:20:00,204.98,205.16,204.85,205.11,74779.0,194.5462,194.717,194.4228,194.6696,74779.0
2020-06-01 12:25:00,205.12,205.3,204.99,205.17,82883.0,194.6791,194.8499,194.5557,194.7265,82883.0
2020-06-01 12:30:00,205.17,205.49,205.16,205.45,116608.0,194.7265,195.0302,194.717,194.9923,116608.0
2020-06-01 12:35:00,205.44,205.65,205.33,205.48,94014.0,194.9828,195.1821,194.8784,195.0207,94014.0
2020-06-01 12:40:00,205.52,206.1,205.46,206.09,259037.0,195.0587,195.6092,195.0017,195.5997,259037.0
2020-06-01 12:45:00,206.08,206.3,205.98,206.3,123249.0,195.5902,195.799,195.4953,195.799,123249.0
2020-06-01 12:50:00,206.3,206.68,206.13,206.4,118222.0,195.799,196.1596,195.6376,195.8939,118222.0
2020-06-01 12:55:00,206.4,206.47,205.92,206.09,152523.0,195.8939,195.9603,195.4383,195.5997,152523.0
2020-06-01 13:00:00,206.1,206.31,205.93,206.17,76725.0,195.6092,195.8085,195.4478,195.6756,76725.0
2020-06-01 13:05:00,206.18,206.41,206.09,206.36,92801.0,195.6851,195.9034,195.5997,195.8559,92801.0
2020-06-01 13:10:00,206.37,206.37,205.9,206.0,75877.0,195.8654,195.8654,195.4194,195.5143,75877.0
2020-06-01 13:15:00,206.02,206.13,205.91,206.09,104093.0,195.5332,195.6376,195.4288,195.5997,104093.0
2020-06-01 13:20:00,206.13,206.37,206.13,206.35,107349.0,195.6376,195.8654,195.6376,195.8464,107349.0
2020-06-01 13:25:00,206.35,206.36,205.87,206.02,107099.0,195.8464,195.8559,195.3909,195.5332,107099.0
2020-06-01 13:30:00,206.01,206.23,205.83,206.02,72122.0,195.5238,195.7326,195.3529,195.5332,72122.0
2020-06-01 13:35:00,206.03,206.12,205.83,206.05,62727.0,195.5427,195.6282,195.3529,195.5617,62727.0
2020-06-01 13:40:00,206.05,206.12,205.72,205.84,80601.0,195.5617,195.6282,195.2485,195.3624,80601.0
2020-06-01 13:45:00,205.85,205.88,205.57,205.86,60464.0,195.3719,195.4004,195.1061,195.3814,60464.0
2020-06-01 13:50:00,205.88,206.0,205.73,205.95,78553.0,195.4004,195.5143,195.258,195.4668,78553.0
2020-06-01 13:55:00,205.94,205.96,205.45,205.79,58029.0,195.4573,195.4763,194.9923,195.3149,58029.0
2020-06-01 14:00:00,205.83,206.11,205.68,206.04,117128.0,195.3529,195.6187,195.2105,195.5522,117128.0
2020-06-01 14:05:00,206.07,206.12,205.78,205.78,84243.0,195.5807,195.6282,195.3055,195.3055,84243.0
2020-06-01 14:10:00,205.8,205.86,205.46,205.75,100439.0,195.3244,195.3814,195.0017,195.277,100439.0
2020-06-01 14:15:00,205.77,205.79,205.44,205.58,51263.0,195.296,195.3149,194.9828,195.1156,51263.0
2020-06-01 14:20:00,205.62,205.78,205.31,205.44,59034.0,195.1536,195.3055,194.8594,194.9828,59034.0
2020-06-01 14:25:00,205.44,205.86,205.38,205.52,74363.0,194.9828,195.3814,194.9258,195.0587,74363.0
2020-06-01 14:30:00,205.54,205.86,205.37,205.84,72880.0,195.0777,195.3814,194.9163,195.3624,72880.0
2020-06-01 14:35:00,205.85,206.04,205.66,206.03,77860.0,195.3719,195.5522,195.1916,195.5427,77860.0
2020-06-01 14:40:00,206.03,206.3,205.83,206.15,95568.0,195.5427,195.799,195.3529,195.6566,95568.0
2020-06-01 14:45:00,206.13,206.18,205.83,206.16,58689.0,195.6376,195.6851,195.3529,195.6661,58689.0
2020-06-01 14:50:00,206.17,206.25,205.96,206.19,82367.0,195.6756,195.7515,195.4763,195.6946,82367.0
2020-06-01 14:55:00,206.19,206.49,206.19,206.46,77528.0,195.6946,195.9793,195.6946,195.9508,77528.0
2020-06-01 15:00:00,206.47,206.67,206.38,206.64,71267.0,195.9603,196.1502,195.8749,196.1217,71267.0
2020-06-01 15:05:00,206.64,206.72,206.35,206.71,92152.0,196.1217,196.1976,195.8464,196.1881,92152.0
2020-06-01 15:10:00,206.71,206.73,206.44,206.73,65944.0,196.1881,196.2071,195.9319,196.2071,65944.0
2020-06-01 15:15:00,206.73,206.75,206.4,206.75,177155.0,196.2071,196.2261,195.8939,196.2261,177155.0
2020-06-01 15:20:00,206.75,206.94,206.68,206.94,98656.0,196.2261,196.4064,196.1596,196.4064,98656.0
2020-06-01 15:25:00,206.95,206.97,206.78,206.87,83379.0,196.4159,196.4349,196.2546,196.34,83379.0
2020-06-01 15:30:00,206.88,207.1,206.88,206.93,232160.0,196.3495,196.5583,196.3495,196.3969,232160.0
2020-06-01 15:35:00,206.97,207.15,206.68,206.86,116739.0,196.4349,196.6057,196.1596,196.3305,116739.0
2020-06-01 15:40:00,206.89,206.89,206.28,206.8,168489.0,196.359,196.359,195.78,196.2735,168489.0
2020-06-01 15:45:00,206.82,207.07,206.64,206.85,177520.0,196.2925,196.5298,196.1217,196.321,177520.0
2020-06-01 15:50:00,206.79,207.0,206.39,206.89,312141.0,196.264,196.4634,195.8844,196.359,312141.0
2020-06-01 15:55:00,206.91,206.99,206.43,206.56,431182.0,196.3779,196.4539,195.9224,196.0458,431182.0
2020-06-02 09:30:00,207.21,209.4,207.17,209.12,915684.0,196.6627,198.7412,196.6247,198.4754,915684.0
2020-06-02 09:35:00,209.12,209.69,208.86,209.65,414624.0,198.4754,199.0164,198.2287,198.9785,414624.0
2020-06-02 09:40:00,209.64,210.06,209.45,209.75,484404.0,198.969,199.3676,198.7886,199.0734,484404.0
2020-06-02 09:45:00,209.77,210.18,209.23,209.61,461113.0,199.0924,199.4815,198.5798,198.9405,461113.0
2020-06-02 09:50:00,209.64,210.63,209.53,210.47,468778.0,198.969,199.9086,198.8646,199.7567,468778.0
2020-06-02 09:55:00,210.47,210.47,209.61,210.06,356870.0,199.7567,199.7567,198.9405,199.3676,356870.0
2020-06-02 10:00:00,210.09,211.0,209.93,210.74,414873.0,199.3961,200.2598,199.2442,200.013,414873.0
2020-06-02 10:05:00,210.79,211.17,210.63,211.08,358089.0,200.0604,200.4211,199.9086,200.3357,358089.0
2020-06-02 10:10:00,211.08,211.55,210.89,211.36,303619.0,200.3357,200.7818,200.1554,200.6014,303619.0
2020-06-02 10:15:00,211.35,212.8,211.35,212.7,731619.0,200.5919,201.9681,200.5919,201.8732,731619.0
2020-06-02 10:20:00,212.7,213.73,212.7,213.7,739462.0,201.8732,202.8508,201.8732,202.8223,739462.0
2020-06-02 10:25:00,213.7,213.96,213.22,213.26,581399.0,202.8223,203.0691,202.3668,202.4047,581399.0
2020-06-02 10:30:00,213.28,213.55,212.3,212.34,387556.0,202.4237,202.68,201.4936,201.5315,387556.0
2020-06-02 10:35:00,212.38,213.0,212.35,212.73,242015.0,201.5695,202.1579,201.541,201.9017,242015.0
2020-06-02 10:40:00,212.75,213.15,212.31,212.34,246374.0,201.9207,202.3003,201.5031,201.5315,246374.0
2020-06-02 10:45:00,212.34,212.72,211.51,211.58,368738.0,201.5315,201.8922,200.7438,200.8102,368738.0
2020-06-02 10:50:00,211.55,211.93,211.25,211.83,314552.0,200.7818,201.1424,200.497,201.0475,314552.0
2020-06-02 10:55:00,211.85,212.39,211.77,211.96,207892.0,201.0665,201.579,200.9906,201.1709,207892.0
2020-06-02 11:00:00,211.96,211.97,211.22,211.48,165171.0,201.1709,201.1804,200.4686,200.7153,165171.0
2020-06-02 11:05:00,211.49,211.6,210.8,210.96,238617.0,200.7248,200.8292,200.0699,200.2218,238617.0
2020-06-02 11:10:00,210.99,211.43,210.71,210.71,178746.0,200.2503,200.6679,199.9845,199.9845,178746.0
2020-06-02 11:15:00,210.7,211.92,210.7,211.85,188437.0,199.975,201.1329,199.975,201.0665,188437.0
2020-06-02 11:20:00,211.86,212.25,211.6,211.69,128388.0,201.076,201.4461,200.8292,200.9146,128388.0
2020-06-02 11:25:00,211.66,212.18,211.54,211.77,123054.0,200.8862,201.3797,200.7723,200.9906,123054.0
2020-06-02 11:30:00,211.82,212.05,211.61,211.66,147840.0,201.038,201.2563,200.8387,200.8862,147840.0
2020-06-02 11:35:00,211.67,212.24,211.49,211.89,93812.0,200.8956,201.4366,200.7248,201.1044,93812.0
2020-06-02 11:40:00,211.93,212.08,211.82,211.9,85422.0,201.1424,201.2848,201.038,201.1139,85422.0
2020-06-02 11:45:00,211.92,211.96,211.38,211.38,78159.0,201.1329,201.1709,200.6204,200.6204,78159.0
2020-06-02 11:50:00,211.33,211.4,210.92,211.38,110433.0,200.573,200.6394,200.1838,200.6204,110433.0
2020-06-02 11:55:00,211.4,211.57,211.27,211.39,51891.0,200.6394,200.8007,200.516,200.6299,51891.0
2020-06-02 12:00:00,211.4,211.87,211.39,211.7,75665.0,200.6394,201.0855,200.6299,200.9241,75665.0
2020-06-02 12:05:00,211.77,211.78,211.32,211.52,94445.0,200.9906,201.0,200.5635,200.7533,94445.0
2020-06-02 12:10:00,211.5,211.56,211.23,211.35,62031.0,200.7343,200.7912,200.478,200.5919,62031.0
2020-06-02 12:15:00,211.39,211.68,211.26,211.58,46020.0,200.6299,200.9051,200.5065,200.8102,46020.0
2020-06-02 12:20:00,211.59,211.93,211.59,211.63,60267.0,200.8197,201.1424,200.8197,200.8577,60267.0
2020-06-02 12:25:00,211.66,211.9,211.65,211.86,52881.0,200.8862,201.1139,200.8767,201.076,52881.0
2020-06-02 12:30:00,211.84,211.88,211.57,211.68,41969.0,201.057,201.095,200.8007,200.9051,41969.0
2020-06-02 12:35:00,211.67,212.0,211.67,211.96,37522.0,200.8956,201.2089,200.8956,201.1709,37522.0
2020-06-02 12:40:00,211.96,212.32,211.88,212.17,92223.0,201.1709,201.5126,201.095,201.3702,92223.0
2020-06-02 12:45:00,212.15,212.37,212.04,212.27,45597.0,201.3512,201.56,201.2468,201.4651,45597.0
2020-06-02 12:50:00,212.26,212.44,212.21,212.44,79551.0,201.4556,201.6265,201.4082,201.6265,79551.0
2020-06-02 12:55:00,212.44,212.5,212.41,212.43,82662.0,201.6265,201.6834,201.598,201.617,82662.0
2020-06-02 13:00:00,212.44,212.63,212.4,212.52,122548.0,201.6265,201.8068,201.5885,201.7024,122548.0
2020-06-02 13:05:00,212.53,212.54,212.21,212.52,92024.0,201.7119,201.7214,201.4082,201.7024,92024.0
2020-06-02 13:10:00,212.5,212.81,212.36,212.68,68901.0,201.6834,201.9776,201.5505,201.8542,68901.0
2020-06-02 13:15:00,212.66,212.93,212.59,212.89,64555.0,201.8353,202.0915,201.7688,202.0535,64555.0
2020-06-02 13:20:00,212.88,213.0,212.82,212.85,109348.0,202.0441,202.1579,201.9871,202.0156,109348.0
2020-06-02 13:25:00,212.86,212.98,212.76,212.93,110970.0,202.0251,202.139,201.9302,202.0915,110970.0
2020-06-02 13:30:00,212.93,213.07,212.88,213.06,166492.0,202.0915,202.2244,202.0441,202.2149,166492.0
2020-06-02 13:35:00,213.08,213.09,212.95,213.0,70187.0,202.2339,202.2434,202.1105,202.1579,70187.0
2020-06-02 13:40:00,212.99,213.22,212.95,213.19,91386.0,202.1485,202.3668,202.1105,202.3383,91386.0
2020-06-02 13:45:00,213.19,213.3,212.92,213.24,92244.0,202.3383,202.4427,202.082,202.3857,92244.0
2020-06-02 13:50:00,213.25,213.41,213.17,213.35,89172.0,202.3952,202.5471,202.3193,202.4901,89172.0
2020-06-02 13:55:00,213.36,213.5,213.34,213.49,113747.0,202.4996,202.6325,202.4806,202.623,113747.0
2020-06-02 14:00:00,213.49,213.53,213.26,213.41,116313.0,202.623,202.661,202.4047,202.5471,116313.0
2020-06-02 14:05:00,213.4,213.5,213.11,213.49,137664.0,202.5376,202.6325,202.2623,202.623,137664.0
2020-06-02 14:10:00,213.49,213.57,213.34,213.48,89434.0,202.623,202.6989,202.4806,202.6135,89434.0
2020-06-02 14:15:00,213.47,213.79,213.35,213.79,119555.0,202.604,202.9077,202.4901,202.9077,119555.0
2020-06-02 14:20:00,213.77,213.83,213.5,213.81,89005.0,202.8888,202.9457,202.6325,202.9267,89005.0
2020-06-02 14:25:00,213.82,213.82,213.41,213.51,88917.0,202.9362,202.9362,202.5471,202.642,88917.0
2020-06-02 14:30:00,213.51,213.6,213.1,213.22,122529.0,202.642,202.7274,202.2529,202.3668,122529.0
2020-06-02 14:35:00,213.23,213.36,213.13,213.26,107718.0,202.3762,202.4996,202.2813,202.4047,107718.0
2020-06-02 14:40:00,213.24,213.49,213.22,213.38,108557.0,202.3857,202.623,202.3668,202.5186,108557.0
2020-06-02 14:45:00,213.38,213.52,213.34,213.52,66004.0,202.5186,202.6515,202.4806,202.6515,66004.0
2020-06-02 14:50:00,213.54,213.55,213.28,213.36,74325.0,202.6705,202.68,202.4237,202.4996,74325.0
2020-06-02 14:55:00,213.37,213.78,213.21,213.66,104423.0,202.5091,202.8982,202.3573,202.7844,104423.0
2020-06-02 15:00:00,213.69,213.76,213.48,213.55,79243.0,202.8128,202.8793,202.6135,202.68,79243.0
2020-06-02 15:05:00,213.56,214.0,213.51,213.84,144312.0,202.6894,203.107,202.642,202.9552,144312.0
2020-06-02 15:10:00,213.85,214.0,213.73,213.86,189081.0,202.9647,203.107,202.8508,202.9742,189081.0
2020-06-02 15:15:00,213.86,214.08,213.78,213.86,193881.0,202.9742,203.183,202.8982,202.9742,193881.0
2020-06-02 15:20:00,213.87,213.98,213.41,213.41,177993.0,202.9837,203.0881,202.5471,202.5471,177993.0
2020-06-02 15:25:00,213.39,213.8,213.2,213.64,188912.0,202.5281,202.9172,202.3478,202.7654,188912.0
2020-06-02 15:30:00,213.64,214.01,213.54,213.87,172915.0,202.7654,203.1165,202.6705,202.9837,172915.0
2020-06-02 15:35:00,213.87,213.89,213.62,213.83,174364.0,202.9837,203.0026,202.7464,202.9457,174364.0
2020-06-02 15:40:00,213.85,213.85,213.42,213.74,194479.0,202.9647,202.9647,202.5566,202.8603,194479.0
2020-06-02 15:45:00,213.72,213.84,213.45,213.7,281333.0,202.8413,202.9552,202.585,202.8223,281333.0
2020-06-02 15:50:00,213.7,214.57,213.7,214.48,532538.0,202.8223,203.648,202.8223,203.5626,532538.0
2020-06-02 15:55:00,214.5,214.51,213.78,214.42,668094.0,203.5816,203.5911,202.8982,203.5057,668094.0
2020-06-03 09:30:00,215.6,216.19,213.75,215.78,1274722.0,204.6256,205.1856,202.8698,204.7964,1274722.0
2020-06-03 09:35:00,215.79,216.24,214.56,215.36,366966.0,204.8059,205.233,203.6385,204.3978,366966.0
2020-06-03 09:40:00,215.33,217.0,215.33,216.77,491968.0,204.3693,205.9543,204.3693,205.736,491968.0
2020-06-03 09:45:00,216.77,216.89,216.05,216.48,347213.0,205.736,205.8499,205.0527,205.4608,347213.0
2020-06-03 09:50:00,216.5,216.93,216.01,216.26,234097.0,205.4798,205.8879,205.0147,205.252,234097.0
2020-06-03 09:55:00,216.29,216.64,215.57,215.8,367282.0,205.2805,205.6127,204.5971,204.8154,367282.0
2020-06-03 10:00:00,215.8,216.43,215.74,216.24,221199.0,204.8154,205.4134,204.7585,205.233,221199.0
2020-06-03 10:05:00,216.22,216.81,216.15,216.52,259330.0,205.214,205.774,205.1476,205.4988,259330.0
2020-06-03 10:10:00,216.5,216.5,215.67,216.25,271867.0,205.4798,205.4798,204.692,205.2425,271867.0
2020-06-03 10:15:00,216.27,216.64,216.01,216.59,218299.0,205.2615,205.6127,205.0147,205.5652,218299.0
2020-06-03 10:20:00,216.6,216.72,216.21,216.42,147639.0,205.5747,205.6886,205.2046,205.4039,147639.0
2020-06-03 10:25:00,216.41,216.75,216.38,216.66,185774.0,205.3944,205.7171,205.3659,205.6316,185774.0
2020-06-03 10:30:00,216.66,217.33,216.3,217.31,373365.0,205.6316,206.2675,205.29,206.2486,373365.0
2020-06-03 10:35:00,217.33,217.65,217.2,217.57,217240.0,206.2675,206.5713,206.1442,206.4953,217240.0
2020-06-03 10:40:00,217.55,217.75,217.41,217.71,92585.0,206.4763,206.6662,206.3435,206.6282,92585.0
2020-06-03 10:45:00,217.73,217.77,217.21,217.44,192333.0,206.6472,206.6851,206.1537,206.3719,192333.0
2020-06-03 10:50:00,217.44,217.93,217.29,217.91,221876.0,206.3719,206.837,206.2296,206.818,221876.0
2020-06-03 10:55:00,217.9,218.0,217.66,217.8,171003.0,206.8085,206.9034,206.5807,206.7136,171003.0
2020-06-03 11:00:00,217.81,218.32,217.78,218.13,383903.0,206.7231,207.2072,206.6946,207.0268,383903.0
2020-06-03 11:05:00,218.16,218.26,217.74,217.86,127916.0,207.0553,207.1502,206.6567,206.7706,127916.0
2020-06-03 11:10:00,217.85,217.96,217.66,217.72,126400.0,206.7611,206.8655,206.5807,206.6377,126400.0
2020-06-03 11:15:00,217.73,218.2,217.64,217.95,190884.0,206.6472,207.0933,206.5618,206.856,190884.0
2020-06-03 11:20:00,217.94,217.97,217.53,217.72,71662.0,206.8465,206.875,206.4574,206.6377,71662.0
2020-06-03 11:25:00,217.76,218.14,217.55,218.04,123458.0,206.6757,207.0363,206.4763,206.9414,123458.0
2020-06-03 11:30:00,218.06,218.26,217.94,218.11,120863.0,206.9604,207.1502,206.8465,207.0078,120863.0
2020-06-03 11:35:00,218.13,218.18,217.61,217.7,96387.0,207.0268,207.0743,206.5333,206.6187,96387.0
2020-06-03 11:40:00,217.71,217.78,217.42,217.47,109150.0,206.6282,206.6946,206.353,206.4004,109150.0
2020-06-03 11:45:00,217.49,217.66,217.23,217.5,142340.0,206.4194,206.5807,206.1726,206.4289,142340.0
2020-06-03 11:50:00,217.5,217.58,217.2,217.5,123413.0,206.4289,206.5048,206.1442,206.4289,123413.0
2020-06-03 11:55:00,217.51,217.52,216.93,216.93,139224.0,206.4384,206.4479,205.8879,205.8879,139224.0
2020-06-03 12:00:00,216.96,216.98,216.19,216.25,223243.0,205.9164,205.9354,205.1856,205.2425,223243.0
2020-06-03 12:05:00,216.25,216.57,215.96,215.97,268788.0,205.2425,205.5462,204.9673,204.9768,268788.0
2020-06-03 12:10:00,215.98,216.04,215.44,216.0,545514.0,204.9863,205.0432,204.4737,205.0052,545514.0
2020-06-03 12:15:00,216.0,216.22,215.76,215.76,180995.0,205.0052,205.214,204.7775,204.7775,180995.0
2020-06-03 12:20:00,215.76,215.76,215.26,215.33,195252.0,204.7775,204.7775,204.3029,204.3693,195252.0
2020-06-03 12:25:00,215.34,215.36,214.86,214.89,182536.0,204.3788,204.3978,203.9233,203.9517,182536.0
2020-06-03 12:30:00,214.89,215.36,214.86,215.06,199133.0,203.9517,204.3978,203.9233,204.1131,199133.0
2020-06-03 12:35:00,215.1,215.19,214.84,215.03,203231.0,204.1511,204.2365,203.9043,204.0846,203231.0
2020-06-03 12:40:00,215.03,215.53,215.01,215.53,164456.0,204.0846,204.5592,204.0656,204.5592,164456.0
2020-06-03 12:45:00,215.53,215.71,215.03,215.31,89320.0,204.5592,204.73,204.0846,204.3504,89320.0
2020-06-03 12:50:00,215.34,215.39,215.04,215.11,86450.0,204.3788,204.4263,204.0941,204.1605,86450.0
2020-06-03 12:55:00,215.12,215.45,215.09,215.35,66752.0,204.17,204.4832,204.1416,204.3883,66752.0
2020-06-03 13:00:00,215.33,215.55,215.23,215.43,72061.0,204.3693,204.5781,204.2744,204.4643,72061.0
2020-06-03 13:05:00,215.46,215.84,215.28,215.77,92839.0,204.4927,204.8534,204.3219,204.787,92839.0
2020-06-03 13:10:00,215.76,215.88,215.62,215.78,88195.0,204.7775,204.8914,204.6446,204.7964,88195.0
2020-06-03 13:15:00,215.78,216.33,215.73,216.32,90391.0,204.7964,205.3184,204.749,205.309,90391.0
2020-06-03 13:20:00,216.3,216.81,216.19,216.78,126592.0,205.29,205.774,205.1856,205.7455,126592.0
2020-06-03 13:25:00,216.77,216.79,216.5,216.74,62295.0,205.736,205.755,205.4798,205.7076,62295.0
2020-06-03 13:30:00,216.73,216.92,216.49,216.67,157493.0,205.6981,205.8784,205.4703,205.6411,157493.0
2020-06-03 13:35:00,216.65,216.74,216.26,216.43,115305.0,205.6222,205.7076,205.252,205.4134,115305.0
2020-06-03 13:40:00,216.43,216.61,216.42,216.53,35387.0,205.4134,205.5842,205.4039,205.5083,35387.0
2020-06-03 13:45:00,216.53,216.6,216.28,216.28,53117.0,205.5083,205.5747,205.271,205.271,53117.0
2020-06-03 13:50:00,216.27,216.6,216.22,216.6,72131.0,205.2615,205.5747,205.214,205.5747,72131.0
2020-06-03 13:55:00,216.63,216.99,216.63,216.94,90494.0,205.6032,205.9449,205.6032,205.8974,90494.0
2020-06-03 14:00:00,216.97,217.5,216.92,217.47,210548.0,205.9259,206.4289,205.8784,206.4004,210548.0
2020-06-03 14:05:00,217.48,217.49,217.17,217.42,78575.0,206.4099,206.4194,206.1157,206.353,78575.0
2020-06-03 14:10:00,217.44,217.68,217.31,217.65,81248.0,206.3719,206.5997,206.2486,206.5713,81248.0
2020-06-03 14:15:00,217.66,217.78,217.51,217.77,71440.0,206.5807,206.6946,206.4384,206.6851,71440.0
2020-06-03 14:20:00,217.78,217.95,217.65,217.9,104861.0,206.6946,206.856,206.5713,206.8085,104861.0
2020-06-03 14:25:00,217.88,218.0,217.72,217.8,103410.0,206.7895,206.9034,206.6377,206.7136,103410.0
2020-06-03 14:30:00,217.82,218.0,217.78,217.92,174465.0,206.7326,206.9034,206.6946,206.8275,174465.0
2020-06-03 14:35:00,217.93,218.22,217.88,218.07,233758.0,206.837,207.1122,206.7895,206.9699,233758.0
2020-06-03 14:40:00,218.05,218.12,217.72,217.74,73979.0,206.9509,207.0173,206.6377,206.6567,73979.0
2020-06-03 14:45:00,217.73,217.78,217.35,217.37,87579.0,206.6472,206.6946,206.2865,206.3055,87579.0
2020-06-03 14:50:00,217.36,217.72,217.07,217.35,143750.0,206.296,206.6377,206.0208,206.2865,143750.0
2020-06-03 14:55:00,217.35,217.69,217.16,217.29,100976.0,206.2865,206.6092,206.1062,206.2296,100976.0
2020-06-03 15:00:00,217.29,217.5,217.16,217.33,86337.0,206.2296,206.4289,206.1062,206.2675,86337.0
2020-06-03 15:05:00,217.31,217.44,217.15,217.43,72856.0,206.2486,206.3719,206.0967,206.3625,72856.0
2020-06-03 15:10:00,217.45,218.04,217.45,218.01,145493.0,206.3814,206.9414,206.3814,206.9129,145493.0
2020-06-03 15:15:00,218.02,218.09,217.85,217.96,114649.0,206.9224,206.9889,206.7611,206.8655,114649.0
2020-06-03 15:20:00,217.97,218.09,217.73,218.09,143651.0,206.875,206.9889,206.6472,206.9889,143651.0
2020-06-03 15:25:00,218.09,218.44,218.05,218.44,217824.0,206.9889,207.321,206.9509,207.321,217824.0
2020-06-03 15:30:00,218.44,218.5,218.03,218.06,220800.0,207.321,207.378,206.9319,206.9604,220800.0
2020-06-03 15:35:00,218.04,218.5,217.74,218.4,172147.0,206.9414,207.378,206.6567,207.2831,172147.0
2020-06-03 15:40:00,218.39,218.75,218.23,218.63,262440.0,207.2736,207.6153,207.1217,207.5014,262440.0
2020-06-03 15:45:00,218.64,218.89,218.51,218.89,262216.0,207.5109,207.7481,207.3875,207.7481,262216.0
2020-06-03 15:50:00,218.9,218.97,218.57,218.79,432431.0,207.7576,207.8241,207.4444,207.6532,432431.0
2020-06-03 15:55:00,218.8,218.95,218.4,218.61,746532.0,207.6627,207.8051,207.2831,207.4824,746532.0
2020-06-04 09:30:00,217.28,218.27,217.04,217.51,551283.0,206.2201,207.1597,205.9923,206.4384,551283.0
2020-06-04 09:35:00,217.5,217.66,216.7,216.95,231160.0,206.4289,206.5807,205.6696,205.9069,231160.0
2020-06-04 09:40:00,216.93,218.2,216.74,218.12,241027.0,205.8879,207.0933,205.7076,207.0173,241027.0
2020-06-04 09:45:00,218.11,218.15,217.13,217.69,148466.0,207.0078,207.0458,206.0777,206.6092,148466.0
2020-06-04 09:50:00,217.7,218.85,217.36,218.66,276049.0,206.6187,207.7102,206.296,207.5298,276049.0
2020-06-04 09:55:00,218.68,218.9,217.81,217.81,249402.0,207.5488,207.7576,206.7231,206.7231,249402.0
2020-06-04 10:00:00,217.91,218.67,217.91,218.03,139985.0,206.818,207.5393,206.818,206.9319,139985.0
2020-06-04 10:05:00,218.09,218.64,217.87,218.43,176080.0,206.9889,207.5109,206.7801,207.3116,176080.0
2020-06-04 10:10:00,218.42,218.95,218.41,218.78,250685.0,207.3021,207.8051,207.2926,207.6437,250685.0
2020-06-04 10:15:00,218.8,219.63,218.79,219.63,343527.0,207.6627,208.4505,207.6532,208.4505,343527.0
2020-06-04 10:20:00,219.62,219.78,219.22,219.3,194915.0,208.441,208.5928,208.0613,208.1373,194915.0
2020-06-04 10:25:00,219.3,219.35,219.03,219.25,175598.0,208.1373,208.1847,207.881,208.0898,175598.0
2020-06-04 10:30:00,219.26,219.8,219.02,219.7,134005.0,208.0993,208.6118,207.8715,208.5169,134005.0
2020-06-04 10:35:00,219.67,220.0,219.6,219.93,282394.0,208.4884,208.8016,208.422,208.7352,282394.0
2020-06-04 10:40:00,219.95,220.0,219.49,219.5,147961.0,208.7542,208.8016,208.3176,208.3271,147961.0
2020-06-04 10:45:00,219.49,219.7,219.22,219.63,124460.0,208.3176,208.5169,208.0613,208.4505,124460.0
2020-06-04 10:50:00,219.61,219.66,219.27,219.63,95752.0,208.4315,208.4789,208.1088,208.4505,95752.0
2020-06-04 10:55:00,219.64,219.78,219.44,219.51,89507.0,208.46,208.5928,208.2701,208.3366,89507.0
2020-06-04 11:00:00,219.47,219.55,218.85,219.11,133300.0,208.2986,208.3745,207.7102,207.9569,133300.0
2020-06-04 11:05:00,219.1,219.31,218.57,218.61,121357.0,207.9474,208.1468,207.4444,207.4824,121357.0
2020-06-04 11:10:00,218.62,218.63,217.84,217.92,174707.0,207.4919,207.5014,206.7516,206.8275,174707.0
2020-06-04 11:15:00,217.96,218.08,217.1,217.45,143376.0,206.8655,206.9794,206.0493,206.3814,143376.0
2020-06-04 11:20:00,217.45,217.9,217.43,217.53,231844.0,206.3814,206.8085,206.3625,206.4574,231844.0
2020-06-04 11:25:00,217.5,217.69,217.14,217.53,110150.0,206.4289,206.6092,206.0872,206.4574,110150.0
2020-06-04 11:30:00,217.56,217.87,217.43,217.81,80286.0,206.4858,206.7801,206.3625,206.7231,80286.0
2020-06-04 11:35:00,217.81,218.49,217.78,218.46,90188.0,206.7231,207.3685,206.6946,207.34,90188.0
2020-06-04 11:40:00,218.46,218.5,218.18,218.3,63563.0,207.34,207.378,207.0743,207.1882,63563.0
2020-06-04 11:45:00,218.34,218.61,218.23,218.44,88362.0,207.2261,207.4824,207.1217,207.321,88362.0
2020-06-04 11:50:00,218.45,218.84,218.41,218.82,71590.0,207.3305,207.7007,207.2926,207.6817,71590.0
2020-06-04 11:55:00,218.8,218.81,218.51,218.62,70952.0,207.6627,207.6722,207.3875,207.4919,70952.0
2020-06-04 12:00:00,218.61,218.94,218.6,218.94,60323.0,207.4824,207.7956,207.4729,207.7956,60323.0
2020-06-04 12:05:00,218.91,219.48,218.91,219.48,121724.0,207.7671,208.3081,207.7671,208.3081,121724.0
2020-06-04 12:10:00,219.46,219.48,218.82,218.82,75137.0,208.2891,208.3081,207.6817,207.6817,75137.0
2020-06-04 12:15:00,218.84,219.29,218.67,219.22,108113.0,207.7007,208.1278,207.5393,208.0613,108113.0
2020-06-04 12:20:00,219.22,219.25,218.7,218.77,89577.0,208.0613,208.0898,207.5678,207.6342,89577.0
2020-06-04 12:25:00,218.77,218.91,218.52,218.72,108229.0,207.6342,207.7671,207.397,207.5868,108229.0
2020-06-04 12:30:00,218.7,218.7,217.91,218.25,105022.0,207.5678,207.5678,206.818,207.1407,105022.0
2020-06-04 12:35:00,218.27,218.43,218.02,218.25,68308.0,207.1597,207.3116,206.9224,207.1407,68308.0
2020-06-04 12:40:00,218.25,218.35,218.03,218.07,72793.0,207.1407,207.2356,206.9319,206.9699,72793.0
2020-06-04 12:45:00,218.1,218.28,218.06,218.26,63423.0,206.9984,207.1692,206.9604,207.1502,63423.0
2020-06-04 12:50:00,218.26,218.48,218.02,218.46,58635.0,207.1502,207.359,206.9224,207.34,58635.0
2020-06-04 12:55:00,218.48,218.55,218.12,218.26,54646.0,207.359,207.4254,207.0173,207.1502,54646.0
2020-06-04 13:00:00,218.26,218.47,218.13,218.45,73136.0,207.1502,207.3495,207.0268,207.3305,73136.0
2020-06-04 13:05:00,218.45,218.67,218.24,218.63,56846.0,207.3305,207.5393,207.1312,207.5014,56846.0
2020-06-04 13:10:00,218.66,218.82,218.57,218.73,76547.0,207.5298,207.6817,207.4444,207.5963,76547.0
2020-06-04 13:15:00,218.7,218.86,218.1,218.72,170231.0,207.5678,207.7197,206.9984,207.5868,170231.0
2020-06-04 13:20:00,218.68,218.83,218.49,218.72,112594.0,207.5488,207.6912,207.3685,207.5868,112594.0
2020-06-04 13:25:00,218.71,218.97,218.58,218.69,67568.0,207.5773,207.8241,207.4539,207.5583,67568.0
2020-06-04 13:30:00,218.68,219.1,218.66,219.09,68355.0,207.5488,207.9474,207.5298,207.938,68355.0
2020-06-04 13:35:00,219.08,219.27,218.82,219.24,59694.0,207.9285,208.1088,207.6817,208.0803,59694.0
2020-06-04 13:40:00,219.23,219.29,218.93,219.02,65227.0,208.0708,208.1278,207.7861,207.8715,65227.0
2020-06-04 13:45:00,219.03,219.3,219.03,219.18,49324.0,207.881,208.1373,207.881,208.0234,49324.0
2020-06-04 13:50:00,219.17,219.17,218.8,218.9,46848.0,208.0139,208.0139,207.6627,207.7576,46848.0
2020-06-04 13:55:00,218.87,218.95,218.67,218.69,48492.0,207.7292,207.8051,207.5393,207.5583,48492.0
2020-06-04 14:00:00,218.68,218.8,218.55,218.63,97233.0,207.5488,207.6627,207.4254,207.5014,97233.0
2020-06-04 14:05:00,218.66,218.86,218.53,218.86,55381.0,207.5298,207.7197,207.4065,207.7197,55381.0
2020-06-04 14:10:00,218.86,219.04,218.78,219.04,52149.0,207.7197,207.8905,207.6437,207.8905,52149.0
2020-06-04 14:15:00,219.04,219.07,218.76,218.86,55560.0,207.8905,207.919,207.6248,207.7197,55560.0
2020-06-04 14:20:00,218.88,219.02,218.83,218.91,52611.0,207.7386,207.8715,207.6912,207.7671,52611.0
2020-06-04 14:25:00,218.9,219.03,218.8,218.83,53339.0,207.7576,207.881,207.6627,207.6912,53339.0
2020-06-04 14:30:00,218.85,218.97,218.56,218.64,67692.0,207.7102,207.8241,207.4349,207.5109,67692.0
2020-06-04 14:35:00,218.64,218.65,218.51,218.65,47916.0,207.5109,207.5204,207.3875,207.5204,47916.0
2020-06-04 14:40:00,218.66,218.69,218.22,218.33,81786.0,207.5298,207.5583,207.1122,207.2166,81786.0
2020-06-04 14:45:00,218.33,218.46,218.06,218.39,52660.0,207.2166,207.34,206.9604,207.2736,52660.0
2020-06-04 14:50:00,218.43,218.48,218.18,218.24,54174.0,207.3116,207.359,207.0743,207.1312,54174.0
2020-06-04 14:55:00,218.26,218.32,217.28,217.28,124563.0,207.1502,207.2072,206.2201,206.2201,124563.0
2020-06-04 15:00:00,217.28,217.83,217.26,217.62,94844.0,206.2201,206.7421,206.2011,206.5428,94844.0
2020-06-04 15:05:00,217.6,217.64,217.04,217.25,124653.0,206.5238,206.5618,205.9923,206.1916,124653.0
2020-06-04 15:10:00,217.2,217.36,217.01,217.02,88948.0,206.1442,206.296,205.9638,205.9733,88948.0
2020-06-04 15:15:00,217.01,217.09,216.43,216.72,183899.0,205.9638,206.0398,205.4134,205.6886,183899.0
2020-06-04 15:20:00,216.71,216.9,216.32,216.51,155668.0,205.6791,205.8594,205.309,205.4893,155668.0
2020-06-04 15:25:00,216.55,216.9,216.47,216.7,151490.0,205.5272,205.8594,205.4513,205.6696,151490.0
2020-06-04 15:30:00,216.72,217.42,216.68,217.14,151070.0,205.6886,206.353,205.6506,206.0872,151070.0
2020-06-04 15:35:00,217.13,217.38,216.9,217.13,96870.0,206.0777,206.315,205.8594,206.0777,96870.0
2020-06-04 15:40:00,217.11,217.12,216.64,216.81,113100.0,206.0587,206.0682,205.6127,205.774,113100.0
2020-06-04 15:45:00,216.8,217.11,216.62,217.04,124209.0,205.7645,206.0587,205.5937,205.9923,124209.0
2020-06-04 15:50:00,217.09,217.23,216.79,217.19,202585.0,206.0398,206.1726,205.755,206.1347,202585.0
2020-06-04 15:55:00,217.25,218.47,217.22,218.02,505651.0,206.1916,207.3495,206.1631,206.9224,505651.0
2020-06-05 09:30:00,220.0,220.07,219.1,219.72,902725.0,208.8016,208.8681,207.9474,208.5359,902725.0
2020-06-05 09:35:00,219.75,220.59,219.75,219.88,404054.0,208.5644,209.3616,208.5644,208.6877,404054.0
2020-06-05 09:40:00,219.91,220.09,219.37,219.86,178641.0,208.7162,208.8871,208.2037,208.6688,178641.0
2020-06-05 09:45:00,219.87,219.98,219.51,219.87,153589.0,208.6783,208.7827,208.3366,208.6783,153589.0
2020-06-05 09:50:00,219.87,220.09,219.35,219.96,243816.0,208.6783,208.8871,208.1847,208.7637,243816.0
2020-06-05 09:55:00,219.94,219.95,219.42,219.6,105444.0,208.7447,208.7542,208.2512,208.422,105444.0
2020-06-05 10:00:00,219.57,219.96,219.35,219.73,118599.0,208.3935,208.7637,208.1847,208.5454,118599.0
2020-06-05 10:05:00,219.75,219.99,219.27,219.35,82314.0,208.5644,208.7921,208.1088,208.1847,82314.0
2020-06-05 10:10:00,219.35,219.75,219.04,219.53,166934.0,208.1847,208.5644,207.8905,208.3556,166934.0
2020-06-05 10:15:00,219.55,219.57,219.07,219.08,111000.0,208.3745,208.3935,207.919,207.9285,111000.0
2020-06-05 10:20:00,219.1,219.21,218.7,219.16,138366.0,207.9474,208.0518,207.5678,208.0044,138366.0
2020-06-05 10:25:00,219.18,219.5,218.96,219.45,213508.0,208.0234,208.3271,207.8146,208.2796,213508.0
2020-06-05 10:30:00,219.45,219.63,219.21,219.29,110391.0,208.2796,208.4505,208.0518,208.1278,110391.0
2020-06-05 10:35:00,219.3,219.73,219.04,219.68,133824.0,208.1373,208.5454,207.8905,208.4979,133824.0
2020-06-05 10:40:00,219.66,219.9,219.49,219.75,118912.0,208.4789,208.7067,208.3176,208.5644,118912.0
2020-06-05 10:45:00,219.77,219.89,219.21,219.34,93821.0,208.5833,208.6972,208.0518,208.1752,93821.0
2020-06-05 10:50:00,219.32,219.47,218.9,219.44,98263.0,208.1563,208.2986,207.7576,208.2701,98263.0
2020-06-05 10:55:00,219.46,219.83,219.43,219.81,121876.0,208.2891,208.6403,208.2607,208.6213,121876.0
2020-06-05 11:00:00,219.83,219.94,219.79,219.92,102334.0,208.6403,208.7447,208.6023,208.7257,102334.0
2020-06-05 11:05:00,219.9,219.95,219.37,219.4,100796.0,208.7067,208.7542,208.2037,208.2322,100796.0
2020-06-05 11:10:00,219.46,219.71,219.26,219.71,89643.0,208.2891,208.5264,208.0993,208.5264,89643.0
2020-06-05 11:15:00,219.67,219.88,219.29,219.45,108988.0,208.4884,208.6877,208.1278,208.2796,108988.0
2020-06-05 11:20:00,219.45,220.0,219.39,219.93,166961.0,208.2796,208.8016,208.2227,208.7352,166961.0
2020-06-05 11:25:00,219.93,220.0,219.78,219.89,153567.0,208.7352,208.8016,208.5928,208.6972,153567.0
2020-06-05 11:30:00,219.88,219.96,219.37,219.43,94556.0,208.6877,208.7637,208.2037,208.2607,94556.0
2020-06-05 11:35:00,219.41,219.6,219.01,219.32,124702.0,208.2417,208.422,207.862,208.1563,124702.0
2020-06-05 11:40:00,219.33,219.48,219.25,219.46,62032.0,208.1657,208.3081,208.0898,208.2891,62032.0
2020-06-05 11:45:00,219.46,219.62,219.36,219.52,87750.0,208.2891,208.441,208.1942,208.3461,87750.0
2020-06-05 11:50:00,219.53,219.85,219.45,219.73,62479.0,208.3556,208.6593,208.2796,208.5454,62479.0
2020-06-05 11:55:00,219.7,219.76,219.53,219.59,60652.0,208.5169,208.5739,208.3556,208.4125,60652.0
2020-06-05 12:00:00,219.6,219.97,219.58,219.97,98429.0,208.422,208.7732,208.403,208.7732,98429.0
2020-06-05 12:05:00,219.97,220.07,219.66,219.87,376933.0,208.7732,208.8681,208.4789,208.6783,376933.0
2020-06-05 12:10:00,219.9,219.99,219.73,219.75,67415.0,208.7067,208.7921,208.5454,208.5644,67415.0
2020-06-05 12:15:00,219.75,219.9,219.47,219.65,77535.0,208.5644,208.7067,208.2986,208.4695,77535.0
2020-06-05 12:20:00,219.67,219.86,219.59,219.68,56948.0,208.4884,208.6688,208.4125,208.4979,56948.0
2020-06-05 12:25:00,219.68,219.97,219.61,219.92,113797.0,208.4979,208.7732,208.4315,208.7257,113797.0
2020-06-05 12:30:00,219.94,220.02,219.87,219.96,141343.0,208.7447,208.8206,208.6783,208.7637,141343.0
2020-06-05 12:35:00,219.98,219.99,219.69,219.8,79563.0,208.7827,208.7921,208.5074,208.6118,79563.0
2020-06-05 12:40:00,219.81,219.82,219.54,219.62,50790.0,208.6213,208.6308,208.3651,208.441,50790.0
2020-06-05 12:45:00,219.64,219.78,219.61,219.68,40406.0,208.46,208.5928,208.4315,208.4979,40406.0
2020-06-05 12:50:00,219.68,219.69,219.54,219.63,30499.0,208.4979,208.5074,208.3651,208.4505,30499.0
2020-06-05 12:55:00,219.61,219.66,219.49,219.58,37127.0,208.4315,208.4789,208.3176,208.403,37127.0
2020-06-05 13:00:00,219.56,219.88,219.48,219.73,65533.0,208.384,208.6877,208.3081,208.5454,65533.0
2020-06-05 13:05:00,219.73,219.97,219.7,219.96,39891.0,208.5454,208.7732,208.5169,208.7637,39891.0
2020-06-05 13:10:00,219.96,220.08,219.41,219.43,162463.0,208.7637,208.8776,208.2417,208.2607,162463.0
2020-06-05 13:15:00,219.43,219.68,219.31,219.61,42809.0,208.2607,208.4979,208.1468,208.4315,42809.0
2020-06-05 13:20:00,219.58,219.69,219.49,219.66,25395.0,208.403,208.5074,208.3176,208.4789,25395.0
2020-06-05 13:25:00,219.67,219.69,219.32,219.43,53779.0,208.4884,208.5074,208.1563,208.2607,53779.0
2020-06-05 13:30:00,219.42,219.48,219.1,219.16,71439.0,208.2512,208.3081,207.9474,208.0044,71439.0
2020-06-05 13:35:00,219.15,219.29,219.02,219.03,61824.0,207.9949,208.1278,207.8715,207.881,61824.0
2020-06-05 13:40:00,219.03,219.32,219.0,219.3,54501.0,207.881,208.1563,207.8525,208.1373,54501.0
2020-06-05 13:45:00,219.31,219.36,219.13,219.18,42814.0,208.1468,208.1942,207.9759,208.0234,42814.0
2020-06-05 13:50:00,219.17,219.46,219.14,219.25,43279.0,208.0139,208.2891,207.9854,208.0898,43279.0
2020-06-05 13:55:00,219.22,219.38,219.15,219.33,30845.0,208.0613,208.2132,207.9949,208.1657,30845.0
2020-06-05 14:00:00,219.34,219.49,219.27,219.47,41972.0,208.1752,208.3176,208.1088,208.2986,41972.0
2020-06-05 14:05:00,219.47,219.47,219.18,219.26,36415.0,208.2986,208.2986,208.0234,208.0993,36415.0
2020-06-05 14:10:00,219.27,219.49,219.27,219.39,44921.0,208.1088,208.3176,208.1088,208.2227,44921.0
2020-06-05 14:15:00,219.39,219.83,219.35,219.7,87809.0,208.2227,208.6403,208.1847,208.5169,87809.0
2020-06-05 14:20:00,219.67,219.76,219.61,219.66,48186.0,208.4884,208.5739,208.4315,208.4789,48186.0
2020-06-05 14:25:00,219.67,219.8,219.48,219.68,28024.0,208.4884,208.6118,208.3081,208.4979,28024.0
2020-06-05 14:30:00,219.7,219.96,219.69,219.82,49234.0,208.5169,208.7637,208.5074,208.6308,49234.0
2020-06-05 14:35:00,219.82,219.99,219.0,219.94,97480.0,208.6308,208.7921,207.8525,208.7447,97480.0
2020-06-05 14:40:00,219.94,220.05,219.82,219.9,141499.0,208.7447,208.8491,208.6308,208.7067,141499.0
2020-06-05 14:45:00,219.87,219.97,219.68,219.74,54337.0,208.6783,208.7732,208.4979,208.5549,54337.0
2020-06-05 14:50:00,219.75,219.82,219.35,219.47,75510.0,208.5644,208.6308,208.1847,208.2986,75510.0
2020-06-05 14:55:00,219.47,219.59,219.33,219.39,50224.0,208.2986,208.4125,208.1657,208.2227,50224.0
2020-06-05 15:00:00,219.42,219.7,219.37,219.62,44843.0,208.2512,208.5169,208.2037,208.441,44843.0
2020-06-05 15:05:00,219.65,219.7,219.42,219.55,46631.0,208.4695,208.5169,208.2512,208.3745,46631.0
2020-06-05 15:10:00,219.55,219.64,219.35,219.52,67910.0,208.3745,208.46,208.1847,208.3461,67910.0
2020-06-05 15:15:00,219.53,219.66,219.29,219.35,60433.0,208.3556,208.4789,208.1278,208.1847,60433.0
2020-06-05 15:20:00,219.36,219.52,219.26,219.4,66150.0,208.1942,208.3461,208.0993,208.2322,66150.0
2020-06-05 15:25:00,219.4,219.69,219.34,219.59,56136.0,208.2322,208.5074,208.1752,208.4125,56136.0
2020-06-05 15:30:00,219.59,219.77,219.29,219.29,94825.0,208.4125,208.5833,208.1278,208.1278,94825.0
2020-06-05 15:35:00,219.3,219.56,219.29,219.45,73906.0,208.1373,208.384,208.1278,208.2796,73906.0
2020-06-05 15:40:00,219.43,219.6,219.26,219.27,75433.0,208.2607,208.422,208.0993,208.1088,75433.0
2020-06-05 15:45:00,219.27,219.56,219.06,219.47,130747.0,208.1088,208.384,207.9095,208.2986,130747.0
2020-06-05 15:50:00,219.49,219.63,219.15,219.42,201586.0,208.3176,208.4505,207.9949,208.2512,201586.0
2020-06-05 15:55:00,219.4,219.65,219.25,219.54,369393.0,208.2322,208.4695,208.0898,208.3651,369393.0
2020-06-08 09:30:00,219.6,220.4,219.29,220.19,660406.0,208.422,209.1813,208.1278,208.982,660406.0
2020-06-08 09:35:00,220.15,220.2,218.82,219.24,456431.0,208.944,208.9915,207.6817,208.0803,456431.0
2020-06-08 09:40:00,219.25,219.34,218.11,218.29,370001.0,208.0898,208.1752,207.0078,207.1787,370001.0
2020-06-08 09:45:00,218.31,218.31,217.02,217.56,225530.0,207.1977,207.1977,205.9733,206.4858,225530.0
2020-06-08 09:50:00,217.53,218.0,217.44,217.66,134425.0,206.4574,206.9034,206.3719,206.5807,134425.0
2020-06-08 09:55:00,217.63,217.82,217.32,217.58,122130.0,206.5523,206.7326,206.2581,206.5048,122130.0
2020-06-08 10:00:00,217.57,217.76,217.15,217.29,122436.0,206.4953,206.6757,206.0967,206.2296,122436.0
2020-06-08 10:05:00,217.27,217.43,216.8,217.33,168042.0,206.2106,206.3625,205.7645,206.2675,168042.0
2020-06-08 10:10:00,217.32,218.05,217.26,217.84,176686.0,206.2581,206.9509,206.2011,206.7516,176686.0
2020-06-08 10:15:00,217.75,217.8,216.91,217.1,107006.0,206.6662,206.7136,205.8689,206.0493,107006.0
2020-06-08 10:20:00,217.12,217.14,216.41,216.77,168875.0,206.0682,206.0872,205.3944,205.736,168875.0
2020-06-08 10:25:00,216.77,217.23,216.48,217.12,227355.0,205.736,206.1726,205.4608,206.0682,227355.0
2020-06-08 10:30:00,217.12,217.33,217.02,217.05,89228.0,206.0682,206.2675,205.9733,206.0018,89228.0
2020-06-08 10:35:00,217.07,217.31,216.79,216.83,107700.0,206.0208,206.2486,205.755,205.793,107700.0
2020-06-08 10:40:00,216.83,217.7,216.82,217.69,77984.0,205.793,206.6187,205.7835,206.6092,77984.0
2020-06-08 10:45:00,217.67,217.7,217.13,217.21,74698.0,206.5902,206.6187,206.0777,206.1537,74698.0
2020-06-08 10:50:00,217.23,217.5,217.23,217.48,70309.0,206.1726,206.4289,206.1726,206.4099,70309.0
2020-06-08 10:55:00,217.48,217.74,217.29,217.66,70342.0,206.4099,206.6567,206.2296,206.5807,70342.0
2020-06-08 11:00:00,217.67,217.98,217.67,217.73,67655.0,206.5902,206.8845,206.5902,206.6472,67655.0
2020-06-08 11:05:00,217.75,217.81,217.14,217.26,78359.0,206.6662,206.7231,206.0872,206.2011,78359.0
2020-06-08 11:10:00,217.28,217.75,217.26,217.61,62776.0,206.2201,206.6662,206.2011,206.5333,62776.0
2020-06-08 11:15:00,217.63,217.89,217.42,217.42,47608.0,206.5523,206.799,206.353,206.353,47608.0
2020-06-08 11:20:00,217.41,217.63,217.37,217.6,47237.0,206.3435,206.5523,206.3055,206.5238,47237.0
2020-06-08 11:25:00,217.62,217.69,217.25,217.34,49004.0,206.5428,206.6092,206.1916,206.277,49004.0
2020-06-08 11:30:00,217.33,217.5,217.09,217.22,47049.0,206.2675,206.4289,206.0398,206.1631,47049.0
2020-06-08 11:35:00,217.21,217.21,216.75,216.84,83641.0,206.1537,206.1537,205.7171,205.8025,83641.0
2020-06-08 11:40:00,216.83,217.1,216.75,217.02,120287.0,205.793,206.0493,205.7171,205.9733,120287.0
2020-06-08 11:45:00,217.04,217.15,216.62,216.95,148858.0,205.9923,206.0967,205.5937,205.9069,148858.0
2020-06-08 11:50:00,216.96,217.08,216.66,216.87,67840.0,205.9164,206.0303,205.6316,205.831,67840.0
2020-06-08 11:55:00,216.84,216.86,216.49,216.51,68026.0,205.8025,205.8215,205.4703,205.4893,68026.0
2020-06-08 12:00:00,216.53,216.7,216.47,216.68,47240.0,205.5083,205.6696,205.4513,205.6506,47240.0
2020-06-08 12:05:00,216.69,217.01,216.68,216.95,39453.0,205.6601,205.9638,205.6506,205.9069,39453.0
2020-06-08 12:10:00,216.96,217.05,216.7,216.7,98851.0,205.9164,206.0018,205.6696,205.6696,98851.0
2020-06-08 12:15:00,216.73,217.04,216.73,216.97,55295.0,205.6981,205.9923,205.6981,205.9259,55295.0
2020-06-08 12:20:00,216.97,217.04,216.86,217.0,68046.0,205.9259,205.9923,205.8215,205.9543,68046.0
2020-06-08 12:25:00,217.0,217.02,216.74,216.82,60504.0,205.9543,205.9733,205.7076,205.7835,60504.0
2020-06-08 12:30:00,216.84,217.15,216.82,217.0,38988.0,205.8025,206.0967,205.7835,205.9543,38988.0
2020-06-08 12:35:00,217.0,217.06,216.9,217.01,39526.0,205.9543,206.0113,205.8594,205.9638,39526.0
2020-06-08 12:40:00,217.01,217.18,216.89,216.93,78563.0,205.9638,206.1252,205.8499,205.8879,78563.0
2020-06-08 12:45:00,216.93,216.94,216.69,216.79,33410.0,205.8879,205.8974,205.6601,205.755,33410.0
2020-06-08 12:50:00,216.8,216.83,216.45,216.58,73967.0,205.7645,205.793,205.4323,205.5557,73967.0
2020-06-08 12:55:00,216.59,216.81,216.51,216.69,62362.0,205.5652,205.774,205.4893,205.6601,62362.0
2020-06-08 13:00:00,216.7,216.77,216.4,216.41,65894.0,205.6696,205.736,205.3849,205.3944,65894.0
2020-06-08 13:05:00,216.41,216.54,216.04,216.04,165443.0,205.3944,205.5178,205.0432,205.0432,165443.0
2020-06-08 13:10:00,216.03,216.03,215.33,215.7,241214.0,205.0337,205.0337,204.3693,204.7205,241214.0
2020-06-08 13:15:00,215.71,216.21,215.71,216.13,138485.0,204.73,205.2046,204.73,205.1286,138485.0
2020-06-08 13:20:00,216.16,216.19,215.84,216.12,43818.0,205.1571,205.1856,204.8534,205.1191,43818.0
2020-06-08 13:25:00,216.13,216.25,215.96,216.15,50308.0,205.1286,205.2425,204.9673,205.1476,50308.0
2020-06-08 13:30:00,216.14,216.28,215.89,216.26,69315.0,205.1381,205.271,204.9008,205.252,69315.0
2020-06-08 13:35:00,216.21,216.34,215.99,216.2,76757.0,205.2046,205.3279,204.9958,205.1951,76757.0
2020-06-08 13:40:00,216.16,216.35,216.14,216.34,79458.0,205.1571,205.3374,205.1381,205.3279,79458.0
2020-06-08 13:45:00,216.34,216.34,216.19,216.28,71078.0,205.3279,205.3279,205.1856,205.271,71078.0
2020-06-08 13:50:00,216.29,216.5,216.22,216.44,65163.0,205.2805,205.4798,205.214,205.4228,65163.0
2020-06-08 13:55:00,216.45,216.45,216.22,216.26,48442.0,205.4323,205.4323,205.214,205.252,48442.0
2020-06-08 14:00:00,216.25,216.67,216.12,216.66,46113.0,205.2425,205.6411,205.1191,205.6316,46113.0
2020-06-08 14:05:00,216.66,216.88,216.6,216.88,44834.0,205.6316,205.8405,205.5747,205.8405,44834.0
2020-06-08 14:10:00,216.86,217.13,216.86,217.11,64095.0,205.8215,206.0777,205.8215,206.0587,64095.0
2020-06-08 14:15:00,217.13,217.23,216.97,217.18,73334.0,206.0777,206.1726,205.9259,206.1252,73334.0
2020-06-08 14:20:00,217.18,217.26,217.13,217.16,33565.0,206.1252,206.2011,206.0777,206.1062,33565.0
2020-06-08 14:25:00,217.18,217.38,217.09,217.38,37071.0,206.1252,206.315,206.0398,206.315,37071.0
2020-06-08 14:30:00,217.38,217.42,217.1,217.22,50637.0,206.315,206.353,206.0493,206.1631,50637.0
2020-06-08 14:35:00,217.21,217.39,217.14,217.15,28760.0,206.1537,206.3245,206.0872,206.0967,28760.0
2020-06-08 14:40:00,217.17,217.18,216.71,216.81,88929.0,206.1157,206.1252,205.6791,205.774,88929.0
2020-06-08 14:45:00,216.81,216.88,216.7,216.75,53203.0,205.774,205.8405,205.6696,205.7171,53203.0
2020-06-08 14:50:00,216.76,217.2,216.68,217.17,40738.0,205.7266,206.1442,205.6506,206.1157,40738.0
2020-06-08 14:55:00,217.15,217.24,217.1,217.18,35829.0,206.0967,206.1821,206.0493,206.1252,35829.0
2020-06-08 15:00:00,217.16,217.19,216.93,216.94,63715.0,206.1062,206.1347,205.8879,205.8974,63715.0
2020-06-08 15:05:00,216.99,217.19,216.97,217.13,41344.0,205.9449,206.1347,205.9259,206.0777,41344.0
2020-06-08 15:10:00,217.12,217.35,217.1,217.3,123887.0,206.0682,206.2865,206.0493,206.2391,123887.0
2020-06-08 15:15:00,217.27,217.36,217.14,217.32,57722.0,206.2106,206.296,206.0872,206.2581,57722.0
2020-06-08 15:20:00,217.32,217.6,217.3,217.44,120044.0,206.2581,206.5238,206.2391,206.3719,120044.0
2020-06-08 15:25:00,217.44,217.54,217.29,217.39,51560.0,206.3719,206.4669,206.2296,206.3245,51560.0
2020-06-08 15:30:00,217.4,217.69,217.37,217.58,97933.0,206.334,206.6092,206.3055,206.5048,97933.0
2020-06-08 15:35:00,217.59,217.88,217.36,217.86,94845.0,206.5143,206.7895,206.296,206.7706,94845.0
2020-06-08 15:40:00,217.86,218.0,217.78,217.79,215572.0,206.7706,206.9034,206.6946,206.7041,215572.0
2020-06-08 15:45:00,217.78,218.33,217.76,218.33,323749.0,206.6946,207.2166,206.6757,207.2166,323749.0
2020-06-08 15:50:00,218.29,218.57,218.05,218.5,408165.0,207.1787,207.4444,206.9509,207.378,408165.0
2020-06-08 15:55:00,218.48,218.8,217.86,218.8,629344.0,207.359,207.6627,206.7706,207.6627,629344.0
2020-06-09 09:30:00,216.31,217.95,216.2,217.76,649103.0,205.2995,206.856,205.1951,206.6757,649103.0
2020-06-09 09:35:00,217.76,219.05,217.69,218.65,296345.0,206.6757,207.9,206.6092,207.5204,296345.0
2020-06-09 09:40:00,218.64,219.85,218.59,219.66,267835.0,207.5109,208.6593,207.4634,208.4789,267835.0
2020-06-09 09:45:00,219.65,219.71,218.31,218.31,277331.0,208.4695,208.5264,207.1977,207.1977,277331.0
2020-06-09 09:50:00,218.3,219.44,218.24,219.28,138173.0,207.1882,208.2701,207.1312,208.1183,138173.0
2020-06-09 09:55:00,219.28,219.42,218.45,219.2,102623.0,208.1183,208.2512,207.3305,208.0424,102623.0
2020-06-09 10:00:00,219.21,219.54,218.61,219.42,154655.0,208.0518,208.3651,207.4824,208.2512,154655.0
2020-06-09 10:05:00,219.46,219.5,219.04,219.35,94017.0,208.2891,208.3271,207.8905,208.1847,94017.0
2020-06-09 10:10:00,219.32,219.4,218.56,218.57,95556.0,208.1563,208.2322,207.4349,207.4444,95556.0
2020-06-09 10:15:00,218.57,219.54,218.51,219.5,115055.0,207.4444,208.3651,207.3875,208.3271,115055.0
2020-06-09 10:20:00,219.54,219.68,219.33,219.54,122247.0,208.3651,208.4979,208.1657,208.3651,122247.0
2020-06-09 10:25:00,219.56,219.62,219.01,219.17,78222.0,208.384,208.441,207.862,208.0139,78222.0
2020-06-09 10:30:00,219.18,219.74,219.18,219.69,86413.0,208.0234,208.5549,208.0234,208.5074,86413.0
2020-06-09 10:35:00,219.69,219.92,219.62,219.84,142338.0,208.5074,208.7257,208.441,208.6498,142338.0
2020-06-09 10:40:00,219.87,220.0,219.86,219.96,224019.0,208.6783,208.8016,208.6688,208.7637,224019.0
2020-06-09 10:45:00,219.96,220.08,219.8,219.84,426191.0,208.7637,208.8776,208.6118,208.6498,426191.0
2020-06-09 10:50:00,219.86,220.03,219.72,220.0,210252.0,208.6688,208.8301,208.5359,208.8016,210252.0
2020-06-09 10:55:00,219.99,220.05,219.72,219.74,89242.0,208.7921,208.8491,208.5359,208.5549,89242.0
2020-06-09 11:00:00,219.72,219.82,219.43,219.82,88030.0,208.5359,208.6308,208.2607,208.6308,88030.0
2020-06-09 11:05:00,219.82,219.84,219.42,219.75,157667.0,208.6308,208.6498,208.2512,208.5644,157667.0
2020-06-09 11:10:00,219.78,220.07,219.78,219.95,235260.0,208.5928,208.8681,208.5928,208.7542,235260.0
2020-06-09 11:15:00,219.94,219.95,219.62,219.75,69199.0,208.7447,208.7542,208.441,208.5644,69199.0
2020-06-09 11:20:00,219.76,220.04,219.73,219.91,143754.0,208.5739,208.8396,208.5454,208.7162,143754.0
2020-06-09 11:25:00,219.91,220.03,219.73,219.93,100232.0,208.7162,208.8301,208.5454,208.7352,100232.0
2020-06-09 11:30:00,219.97,219.98,219.65,219.79,68664.0,208.7732,208.7827,208.4695,208.6023,68664.0
2020-06-09 11:35:00,219.79,219.82,219.6,219.8,71935.0,208.6023,208.6308,208.422,208.6118,71935.0
2020-06-09 11:40:00,219.79,219.98,219.77,219.95,78512.0,208.6023,208.7827,208.5833,208.7542,78512.0
2020-06-09 11:45:00,219.93,220.0,219.8,219.94,124268.0,208.7352,208.8016,208.6118,208.7447,124268.0
2020-06-09 11:50:00,219.97,220.03,219.77,219.84,169906.0,208.7732,208.8301,208.5833,208.6498,169906.0
2020-06-09 11:55:00,219.82,219.95,219.74,219.82,58988.0,208.6308,208.7542,208.5549,208.6308,58988.0
2020-06-09 12:00:00,219.81,219.99,219.79,219.94,61870.0,208.6213,208.7921,208.6023,208.7447,61870.0
2020-06-09 12:05:00,219.94,220.01,219.87,219.96,106341.0,208.7447,208.8111,208.6783,208.7637,106341.0
2020-06-09 12:10:00,219.95,220.24,219.93,220.21,193082.0,208.7542,209.0294,208.7352,209.0009,193082.0
2020-06-09 12:15:00,220.24,220.34,220.11,220.29,124758.0,209.0294,209.1243,208.906,209.0769,124758.0
2020-06-09 12:20:00,220.32,220.32,220.14,220.17,81580.0,209.1053,209.1053,208.9345,208.963,81580.0
2020-06-09 12:25:00,220.18,220.28,220.02,220.1,71990.0,208.9725,209.0674,208.8206,208.8965,71990.0
2020-06-09 12:30:00,220.1,220.27,219.93,219.94,76611.0,208.8965,209.0579,208.7352,208.7447,76611.0
2020-06-09 12:35:00,219.94,220.23,219.88,220.12,105359.0,208.7447,209.0199,208.6877,208.9155,105359.0
2020-06-09 12:40:00,220.12,220.2,219.99,220.11,75552.0,208.9155,208.9915,208.7921,208.906,75552.0
2020-06-09 12:45:00,220.14,220.18,219.99,220.06,77293.0,208.9345,208.9725,208.7921,208.8586,77293.0
2020-06-09 12:50:00,220.08,220.23,219.92,219.92,60295.0,208.8776,209.0199,208.7257,208.7257,60295.0
2020-06-09 12:55:00,219.95,220.12,219.89,220.02,101591.0,208.7542,208.9155,208.6972,208.8206,101591.0
2020-06-09 13:00:00,220.05,220.22,219.95,220.1,79447.0,208.8491,209.0104,208.7542,208.8965,79447.0
2020-06-09 13:05:00,220.11,220.16,220.04,220.06,47102.0,208.906,208.9535,208.8396,208.8586,47102.0
2020-06-09 13:10:00,220.07,220.08,219.83,219.97,70186.0,208.8681,208.8776,208.6403,208.7732,70186.0
2020-06-09 13:15:00,219.99,220.11,219.9,220.09,51342.0,208.7921,208.906,208.7067,208.8871,51342.0
2020-06-09 13:20:00,220.09,220.35,220.04,220.05,136183.0,208.8871,209.1338,208.8396,208.8491,136183.0
2020-06-09 13:25:00,220.08,220.08,219.81,219.84,63044.0,208.8776,208.8776,208.6213,208.6498,63044.0
2020-06-09 13:30:00,219.82,219.99,219.58,219.97,76664.0,208.6308,208.7921,208.403,208.7732,76664.0
2020-06-09 13:35:00,219.97,220.02,219.76,219.79,44258.0,208.7732,208.8206,208.5739,208.6023,44258.0
2020-06-09 13:40:00,219.77,220.02,219.75,219.91,33507.0,208.5833,208.8206,208.5644,208.7162,33507.0
2020-06-09 13:45:00,219.91,219.92,219.77,219.9,25667.0,208.7162,208.7257,208.5833,208.7067,25667.0
2020-06-09 13:50:00,219.9,220.01,219.84,219.89,34498.0,208.7067,208.8111,208.6498,208.6972,34498.0
2020-06-09 13:55:00,219.91,219.96,219.63,219.63,24077.0,208.7162,208.7637,208.4505,208.4505,24077.0
2020-06-09 14:00:00,219.65,219.96,219.62,219.92,34749.0,208.4695,208.7637,208.441,208.7257,34749.0
2020-06-09 14:05:00,219.92,219.98,219.87,219.9,39707.0,208.7257,208.7827,208.6783,208.7067,39707.0
2020-06-09 14:10:00,219.88,220.03,219.87,219.99,72542.0,208.6877,208.8301,208.6783,208.7921,72542.0
2020-06-09 14:15:00,219.99,220.0,219.67,219.69,58138.0,208.7921,208.8016,208.4884,208.5074,58138.0
2020-06-09 14:20:00,219.64,219.72,219.24,219.32,69320.0,208.46,208.5359,208.0803,208.1563,69320.0
2020-06-09 14:25:00,219.31,219.56,219.31,219.5,42079.0,208.1468,208.384,208.1468,208.3271,42079.0
2020-06-09 14:30:00,219.49,219.92,219.43,219.87,36817.0,208.3176,208.7257,208.2607,208.6783,36817.0
2020-06-09 14:35:00,219.84,219.92,219.7,219.92,31351.0,208.6498,208.7257,208.5169,208.7257,31351.0
2020-06-09 14:40:00,219.92,219.95,219.84,219.92,24092.0,208.7257,208.7542,208.6498,208.7257,24092.0
2020-06-09 14:45:00,219.93,220.13,219.76,220.08,150036.0,208.7352,208.925,208.5739,208.8776,150036.0
2020-06-09 14:50:00,220.08,220.28,220.07,220.25,135774.0,208.8776,209.0674,208.8681,209.0389,135774.0
2020-06-09 14:55:00,220.25,220.4,220.21,220.36,118630.0,209.0389,209.1813,209.0009,209.1433,118630.0
2020-06-09 15:00:00,220.36,220.36,219.96,220.03,65557.0,209.1433,209.1433,208.7637,208.8301,65557.0
2020-06-09 15:05:00,220.05,220.15,219.93,220.04,53360.0,208.8491,208.944,208.7352,208.8396,53360.0
2020-06-09 15:10:00,220.06,220.09,219.77,220.02,54333.0,208.8586,208.8871,208.5833,208.8206,54333.0
2020-06-09 15:15:00,220.0,220.25,219.96,220.07,101116.0,208.8016,209.0389,208.7637,208.8681,101116.0
2020-06-09 15:20:00,220.05,220.15,219.84,219.9,52040.0,208.8491,208.944,208.6498,208.7067,52040.0
2020-06-09 15:25:00,219.93,220.21,219.91,220.14,96609.0,208.7352,209.0009,208.7162,208.9345,96609.0
2020-06-09 15:30:00,220.14,220.31,219.96,220.05,145466.0,208.9345,209.0959,208.7637,208.8491,145466.0
2020-06-09 15:35:00,220.04,220.25,220.02,220.21,158754.0,208.8396,209.0389,208.8206,209.0009,158754.0
2020-06-09 15:40:00,220.2,220.48,220.18,220.18,307359.0,208.9915,209.2572,208.9725,208.9725,307359.0
2020-06-09 15:45:00,220.19,220.26,219.98,220.07,226205.0,208.982,209.0484,208.7827,208.8681,226205.0
2020-06-09 15:50:00,220.07,220.19,219.97,220.01,395592.0,208.8681,208.982,208.7732,208.8111,395592.0
2020-06-09 15:55:00,220.02,220.69,219.99,220.62,829249.0,208.8206,209.4565,208.7921,209.3901,829249.0
2020-06-10 09:30:00,222.0,222.27,220.88,221.33,763174.0,210.6998,210.9561,209.6368,210.0639,763174.0
2020-06-10 09:35:00,221.36,222.0,221.05,221.91,225013.0,210.0924,210.6998,209.7982,210.6144,225013.0
2020-06-10 09:40:00,221.88,222.0,221.36,221.68,139017.0,210.5859,210.6998,210.0924,210.3961,139017.0
2020-06-10 09:45:00,221.7,221.74,220.6,220.88,198145.0,210.4151,210.4531,209.3711,209.6368,198145.0
2020-06-10 09:50:00,220.91,221.63,220.88,220.93,261489.0,209.6653,210.3487,209.6368,209.6843,261489.0
2020-06-10 09:55:00,220.94,222.0,220.65,221.18,217429.0,209.6938,210.6998,209.4186,209.9216,217429.0
2020-06-10 10:00:00,221.15,221.86,221.09,221.72,172415.0,209.8931,210.567,209.8362,210.4341,172415.0
2020-06-10 10:05:00,221.72,221.85,221.57,221.82,104092.0,210.4341,210.5575,210.2917,210.529,104092.0
2020-06-10 10:10:00,221.8,221.83,221.48,221.7,182119.0,210.51,210.5385,210.2063,210.4151,182119.0
2020-06-10 10:15:00,221.67,222.24,221.45,222.1,285243.0,210.3866,210.9276,210.1778,210.7947,285243.0
2020-06-10 10:20:00,222.13,222.4,221.88,222.17,183688.0,210.8232,211.0795,210.5859,210.8612,183688.0
2020-06-10 10:25:00,222.19,222.3,221.75,221.98,122091.0,210.8802,210.9846,210.4626,210.6809,122091.0
2020-06-10 10:30:00,222.0,222.52,221.77,222.45,233483.0,210.6998,211.1934,210.4815,211.1269,233483.0
2020-06-10 10:35:00,222.45,223.0,222.44,222.93,208787.0,211.1269,211.6489,211.1174,211.5825,208787.0
2020-06-10 10:40:00,222.9,223.0,222.79,222.98,188042.0,211.554,211.6489,211.4496,211.63,188042.0
2020-06-10 10:45:00,223.0,223.0,222.71,222.81,122932.0,211.6489,211.6489,211.3737,211.4686,122932.0
2020-06-10 10:50:00,222.84,223.19,222.76,222.88,303847.0,211.4971,211.8293,211.4211,211.535,303847.0
2020-06-10 10:55:00,222.87,223.18,222.7,222.94,213131.0,211.5255,211.8198,211.3642,211.592,213131.0
2020-06-10 11:00:00,222.94,222.97,222.36,222.37,125999.0,211.592,211.6205,211.0415,211.051,125999.0
2020-06-10 11:05:00,222.36,222.39,221.96,221.99,115951.0,211.0415,211.07,210.6619,210.6903,115951.0
2020-06-10 11:10:00,222.01,222.12,221.8,222.05,125311.0,210.7093,210.8137,210.51,210.7473,125311.0
2020-06-10 11:15:00,222.06,222.35,222.04,222.07,100897.0,210.7568,211.032,210.7378,210.7663,100897.0
2020-06-10 11:20:00,222.06,222.14,221.93,222.08,71071.0,210.7568,210.8327,210.6334,210.7758,71071.0
2020-06-10 11:25:00,222.06,222.34,222.02,222.23,85660.0,210.7568,211.0225,210.7188,210.9181,85660.0
2020-06-10 11:30:00,222.28,222.7,222.23,222.56,68922.0,210.9656,211.3642,210.9181,211.2313,68922.0
2020-06-10 11:35:00,222.53,222.59,222.12,222.56,89108.0,211.2029,211.2598,210.8137,211.2313,89108.0
2020-06-10 11:40:00,222.55,222.58,222.03,222.14,101082.0,211.2218,211.2503,210.7283,210.8327,101082.0
2020-06-10 11:45:00,222.15,222.15,221.59,221.77,97816.0,210.8422,210.8422,210.3107,210.4815,97816.0
2020-06-10 11:50:00,221.75,222.3,221.68,222.24,117299.0,210.4626,210.9846,210.3961,210.9276,117299.0
2020-06-10 11:55:00,222.21,222.39,222.09,222.3,46109.0,210.8991,211.07,210.7853,210.9846,46109.0
2020-06-10 12:00:00,222.3,222.31,221.89,221.91,50126.0,210.9846,210.9941,210.5954,210.6144,50126.0
2020-06-10 12:05:00,221.89,222.0,221.12,221.32,128921.0,210.5954,210.6998,209.8646,210.0544,128921.0
2020-06-10 12:10:00,221.31,221.61,221.25,221.36,77268.0,210.045,210.3297,209.988,210.0924,77268.0
2020-06-10 12:15:00,221.36,221.88,221.32,221.87,39413.0,210.0924,210.5859,210.0544,210.5765,39413.0
2020-06-10 12:20:00,221.89,222.08,221.86,221.96,46242.0,210.5954,210.7758,210.567,210.6619,46242.0
2020-06-10 12:25:00,221.95,222.31,221.92,222.3,56477.0,210.6524,210.9941,210.6239,210.9846,56477.0
2020-06-10 12:30:00,222.3,222.39,221.95,222.08,69322.0,210.9846,211.07,210.6524,210.7758,69322.0
2020-06-10 12:35:00,222.08,222.17,221.99,222.12,36215.0,210.7758,210.8612,210.6903,210.8137,36215.0
2020-06-10 12:40:00,222.11,222.18,221.96,222.14,35993.0,210.8042,210.8707,210.6619,210.8327,35993.0
2020-06-10 12:45:00,222.13,222.28,222.06,222.23,33624.0,210.8232,210.9656,210.7568,210.9181,33624.0
2020-06-10 12:50:00,222.21,222.33,222.15,222.28,52658.0,210.8991,211.013,210.8422,210.9656,52658.0
2020-06-10 12:55:00,222.3,222.54,222.3,222.44,59199.0,210.9846,211.2123,210.9846,211.1174,59199.0
2020-06-10 13:00:00,222.44,222.58,222.26,222.45,60330.0,211.1174,211.2503,210.9466,211.1269,60330.0
2020-06-10 13:05:00,222.45,222.8,222.4,222.76,61949.0,211.1269,211.4591,211.0795,211.4211,61949.0
2020-06-10 13:10:00,222.75,222.8,222.52,222.6,65259.0,211.4117,211.4591,211.1934,211.2693,65259.0
2020-06-10 13:15:00,222.59,222.8,222.59,222.76,30532.0,211.2598,211.4591,211.2598,211.4211,30532.0
2020-06-10 13:20:00,222.75,222.99,222.74,222.94,79675.0,211.4117,211.6394,211.4022,211.592,79675.0
2020-06-10 13:25:00,222.93,222.97,222.85,222.89,64630.0,211.5825,211.6205,211.5066,211.5445,64630.0
2020-06-10 13:30:00,222.91,223.0,222.9,222.98,42713.0,211.5635,211.6489,211.554,211.63,42713.0
2020-06-10 13:35:00,222.98,222.98,222.28,222.28,74585.0,211.63,211.63,210.9656,210.9656,74585.0
2020-06-10 13:40:00,222.28,222.66,222.21,222.53,49884.0,210.9656,211.3262,210.8991,211.2029,49884.0
2020-06-10 13:45:00,222.56,222.83,222.56,222.81,32673.0,211.2313,211.4876,211.2313,211.4686,32673.0
2020-06-10 13:50:00,222.78,222.8,222.53,222.67,49708.0,211.4401,211.4591,211.2029,211.3357,49708.0
2020-06-10 13:55:00,222.69,222.82,222.5,222.53,34434.0,211.3547,211.4781,211.1744,211.2029,34434.0
2020-06-10 14:00:00,222.51,223.0,222.06,223.0,101327.0,211.1839,211.6489,210.7568,211.6489,101327.0
2020-06-10 14:05:00,222.98,223.3,222.93,223.02,176781.0,211.63,211.9337,211.5825,211.6679,176781.0
2020-06-10 14:10:00,223.08,223.65,223.04,223.65,145839.0,211.7249,212.2658,211.6869,212.2658,145839.0
2020-06-10 14:15:00,223.63,224.0,223.63,223.9,149187.0,212.2469,212.598,212.2469,212.5031,149187.0
2020-06-10 14:20:00,223.87,224.0,223.64,223.84,96068.0,212.4746,212.598,212.2564,212.4462,96068.0
2020-06-10 14:25:00,223.84,224.29,223.84,224.27,191591.0,212.4462,212.8733,212.4462,212.8543,191591.0
2020-06-10 14:30:00,224.29,224.29,223.91,223.94,80836.0,212.8733,212.8733,212.5126,212.5411,80836.0
2020-06-10 14:35:00,223.94,224.15,223.81,223.87,110336.0,212.5411,212.7404,212.4177,212.4746,110336.0
2020-06-10 14:40:00,223.83,224.07,222.8,224.0,158899.0,212.4367,212.6645,211.4591,212.598,158899.0
2020-06-10 14:45:00,224.01,224.27,223.47,223.54,84436.0,212.6075,212.8543,212.095,212.1614,84436.0
2020-06-10 14:50:00,223.52,223.72,222.71,223.0,103987.0,212.1425,212.3323,211.3737,211.6489,103987.0
2020-06-10 14:55:00,222.96,223.75,222.92,223.63,99815.0,211.611,212.3608,211.573,212.2469,99815.0
2020-06-10 15:00:00,223.66,223.78,223.15,223.28,71835.0,212.2753,212.3892,211.7913,211.9147,71835.0
2020-06-10 15:05:00,223.37,224.59,223.37,224.37,124827.0,212.0001,213.158,212.0001,212.9492,124827.0
2020-06-10 15:10:00,224.36,224.6,224.19,224.57,64401.0,212.9397,213.1675,212.7784,213.139,64401.0
2020-06-10 15:15:00,224.58,224.78,224.46,224.69,98305.0,213.1485,213.3383,213.0346,213.2529,98305.0
2020-06-10 15:20:00,224.66,224.68,224.4,224.59,104859.0,213.2244,213.2434,212.9777,213.158,104859.0
2020-06-10 15:25:00,224.62,225.0,224.43,224.94,202295.0,213.1865,213.5471,213.0061,213.4902,202295.0
2020-06-10 15:30:00,224.94,225.0,224.78,224.98,213246.0,213.4902,213.5471,213.3383,213.5281,213246.0
2020-06-10 15:35:00,224.99,224.99,224.79,224.86,140764.0,213.5376,213.5376,213.3478,213.4143,140764.0
2020-06-10 15:40:00,224.83,224.85,224.54,224.73,106103.0,213.3858,213.4048,213.1105,213.2909,106103.0
2020-06-10 15:45:00,224.71,224.81,224.1,224.68,154689.0,213.2719,213.3668,212.6929,213.2434,154689.0
2020-06-10 15:50:00,224.65,224.7,224.23,224.54,198460.0,213.2149,213.2624,212.8163,213.1105,198460.0
2020-06-10 15:55:00,224.54,224.6,223.65,223.75,493307.0,213.1105,213.1675,212.2658,212.3608,493307.0
2020-06-11 09:30:00,218.0,218.83,216.81,218.24,672061.0,206.9034,207.6912,205.774,207.1312,672061.0
2020-06-11 09:35:00,218.25,218.5,217.15,217.53,301373.0,207.1407,207.378,206.0967,206.4574,301373.0
2020-06-11 09:40:00,217.48,217.95,217.16,217.34,280308.0,206.4099,206.856,206.1062,206.277,280308.0
2020-06-11 09:45:00,217.39,218.03,217.0,217.92,339436.0,206.3245,206.9319,205.9543,206.8275,339436.0
2020-06-11 09:50:00,217.92,218.03,217.14,217.49,153740.0,206.8275,206.9319,206.0872,206.4194,153740.0
2020-06-11 09:55:00,217.46,218.34,217.2,218.34,175116.0,206.3909,207.2261,206.1442,207.2261,175116.0
2020-06-11 10:00:00,218.39,218.87,218.11,218.67,161880.0,207.2736,207.7292,207.0078,207.5393,161880.0
2020-06-11 10:05:00,218.64,219.34,218.45,219.22,156011.0,207.5109,208.1752,207.3305,208.0613,156011.0
2020-06-11 10:10:00,219.2,219.68,219.02,219.48,151399.0,208.0424,208.4979,207.8715,208.3081,151399.0
2020-06-11 10:15:00,219.43,219.87,219.26,219.77,141364.0,208.2607,208.6783,208.0993,208.5833,141364.0
2020-06-11 10:20:00,219.81,219.95,219.23,219.32,116171.0,208.6213,208.7542,208.0708,208.1563,116171.0
2020-06-11 10:25:00,219.34,219.4,218.82,219.13,132669.0,208.1752,208.2322,207.6817,207.9759,132669.0
2020-06-11 10:30:00,219.1,219.89,219.09,219.61,118971.0,207.9474,208.6972,207.938,208.4315,118971.0
2020-06-11 10:35:00,219.58,219.8,219.28,219.41,71983.0,208.403,208.6118,208.1183,208.2417,71983.0
2020-06-11 10:40:00,219.43,219.66,219.25,219.36,82416.0,208.2607,208.4789,208.0898,208.1942,82416.0
2020-06-11 10:45:00,219.35,219.61,219.05,219.2,72857.0,208.1847,208.4315,207.9,208.0424,72857.0
2020-06-11 10:50:00,219.2,219.36,218.92,219.09,89194.0,208.0424,208.1942,207.7766,207.938,89194.0
2020-06-11 10:55:00,219.1,219.1,218.5,218.73,99359.0,207.9474,207.9474,207.378,207.5963,99359.0
2020-06-11 11:00:00,218.73,218.93,218.38,218.74,134353.0,207.5963,207.7861,207.2641,207.6058,134353.0
2020-06-11 11:05:00,218.73,219.04,218.52,218.62,103857.0,207.5963,207.8905,207.397,207.4919,103857.0
2020-06-11 11:10:00,218.61,218.66,218.21,218.26,102806.0,207.4824,207.5298,207.1028,207.1502,102806.0
2020-06-11 11:15:00,218.27,219.42,218.27,219.37,171674.0,207.1597,208.2512,207.1597,208.2037,171674.0
2020-06-11 11:20:00,219.38,219.42,219.0,219.05,72703.0,208.2132,208.2512,207.8525,207.9,72703.0
2020-06-11 11:25:00,219.06,219.14,218.66,218.86,56183.0,207.9095,207.9854,207.5298,207.7197,56183.0
2020-06-11 11:30:00,218.86,218.99,218.04,218.09,78673.0,207.7197,207.843,206.9414,206.9889,78673.0
2020-06-11 11:35:00,218.13,218.3,217.79,217.83,132613.0,207.0268,207.1882,206.7041,206.7421,132613.0
2020-06-11 11:40:00,217.85,217.87,217.41,217.75,143114.0,206.7611,206.7801,206.3435,206.6662,143114.0
2020-06-11 11:45:00,217.76,217.96,217.33,217.5,184479.0,206.6757,206.8655,206.2675,206.4289,184479.0
2020-06-11 11:50:00,217.48,217.7,217.25,217.44,98200.0,206.4099,206.6187,206.1916,206.3719,98200.0
2020-06-11 11:55:00,217.42,217.65,217.33,217.62,59736.0,206.353,206.5713,206.2675,206.5428,59736.0
2020-06-11 12:00:00,217.57,217.67,217.29,217.44,75992.0,206.4953,206.5902,206.2296,206.3719,75992.0
2020-06-11 12:05:00,217.44,217.6,217.14,217.38,66508.0,206.3719,206.5238,206.0872,206.315,66508.0
2020-06-11 12:10:00,217.44,217.46,217.0,217.01,122694.0,206.3719,206.3909,205.9543,205.9638,122694.0
2020-06-11 12:15:00,217.01,217.06,216.12,216.12,149878.0,205.9638,206.0113,205.1191,205.1191,149878.0
2020-06-11 12:20:00,216.17,216.58,216.17,216.36,73458.0,205.1666,205.5557,205.1666,205.3469,73458.0
2020-06-11 12:25:00,216.35,216.46,216.02,216.45,71094.0,205.3374,205.4418,205.0242,205.4323,71094.0
2020-06-11 12:30:00,216.42,217.25,216.41,216.77,115188.0,205.4039,206.1916,205.3944,205.736,115188.0
2020-06-11 12:35:00,216.75,217.07,216.41,216.46,73926.0,205.7171,206.0208,205.3944,205.4418,73926.0
2020-06-11 12:40:00,216.44,216.57,216.15,216.2,66346.0,205.4228,205.5462,205.1476,205.1951,66346.0
2020-06-11 12:45:00,216.27,216.56,215.83,215.91,116208.0,205.2615,205.5367,204.8439,204.9198,116208.0
2020-06-11 12:50:00,215.93,215.96,215.43,215.46,177997.0,204.9388,204.9673,204.4643,204.4927,177997.0
2020-06-11 12:55:00,215.47,215.8,215.29,215.52,144170.0,204.5022,204.8154,204.3314,204.5497,144170.0
2020-06-11 13:00:00,215.53,216.54,215.41,216.49,144106.0,204.5592,205.5178,204.4453,205.4703,144106.0
2020-06-11 13:05:00,216.46,216.74,216.21,216.68,103371.0,205.4418,205.7076,205.2046,205.6506,103371.0
2020-06-11 13:10:00,216.66,217.11,216.33,217.09,68188.0,205.6316,206.0587,205.3184,206.0398,68188.0
2020-06-11 13:15:00,217.05,217.3,216.99,217.18,54137.0,206.0018,206.2391,205.9449,206.1252,54137.0
2020-06-11 13:20:00,217.21,217.75,217.21,217.69,86237.0,206.1537,206.6662,206.1537,206.6092,86237.0
2020-06-11 13:25:00,217.63,217.75,216.83,216.88,71617.0,206.5523,206.6662,205.793,205.8405,71617.0
2020-06-11 13:30:00,216.9,217.06,216.62,216.86,47798.0,205.8594,206.0113,205.5937,205.8215,47798.0
2020-06-11 13:35:00,216.88,216.95,216.44,216.49,40714.0,205.8405,205.9069,205.4228,205.4703,40714.0
2020-06-11 13:40:00,216.53,216.58,216.1,216.1,72279.0,205.5083,205.5557,205.1002,205.1002,72279.0
2020-06-11 13:45:00,216.11,216.23,215.83,215.91,73082.0,205.1096,205.2235,204.8439,204.9198,73082.0
2020-06-11 13:50:00,215.87,216.2,215.76,216.19,39574.0,204.8819,205.1951,204.7775,205.1856,39574.0
2020-06-11 13:55:00,216.2,216.34,215.8,216.02,180837.0,205.1951,205.3279,204.8154,205.0242,180837.0
2020-06-11 14:00:00,216.02,216.09,215.29,215.5,134970.0,205.0242,205.0907,204.3314,204.5307,134970.0
2020-06-11 14:05:00,215.52,215.87,215.45,215.5,69906.0,204.5497,204.8819,204.4832,204.5307,69906.0
2020-06-11 14:10:00,215.44,215.66,215.02,215.25,87698.0,204.4737,204.6826,204.0751,204.2934,87698.0
2020-06-11 14:15:00,215.25,215.46,215.03,215.22,91812.0,204.2934,204.4927,204.0846,204.2649,91812.0
2020-06-11 14:20:00,215.22,215.51,214.89,215.42,165422.0,204.2649,204.5402,203.9517,204.4548,165422.0
2020-06-11 14:25:00,215.41,215.89,215.28,215.33,166436.0,204.4453,204.9008,204.3219,204.3693,166436.0
2020-06-11 14:30:00,215.35,215.62,214.74,215.09,131331.0,204.3883,204.6446,203.8094,204.1416,131331.0
2020-06-11 14:35:00,215.1,215.24,214.63,214.72,59794.0,204.1511,204.2839,203.705,203.7904,59794.0
2020-06-11 14:40:00,214.74,214.91,214.32,214.6,102119.0,203.8094,203.9707,203.4108,203.6765,102119.0
2020-06-11 14:45:00,214.6,214.93,214.38,214.62,124459.0,203.6765,203.9897,203.4677,203.6955,124459.0
2020-06-11 14:50:00,214.61,214.79,214.3,214.53,120655.0,203.686,203.8568,203.3918,203.6101,120655.0
2020-06-11 14:55:00,214.53,214.8,214.32,214.77,89298.0,203.6101,203.8663,203.4108,203.8379,89298.0
2020-06-11 15:00:00,214.77,215.41,214.5,215.33,146136.0,203.8379,204.4453,203.5816,204.3693,146136.0
2020-06-11 15:05:00,215.33,215.47,215.0,215.33,94950.0,204.3693,204.5022,204.0561,204.3693,94950.0
2020-06-11 15:10:00,215.34,215.55,214.5,214.61,89351.0,204.3788,204.5781,203.5816,203.686,89351.0
2020-06-11 15:15:00,214.59,214.91,214.27,214.66,166548.0,203.667,203.9707,203.3633,203.7335,166548.0
2020-06-11 15:20:00,214.67,214.71,213.88,213.93,157648.0,203.7429,203.7809,202.9932,203.0406,157648.0
2020-06-11 15:25:00,213.95,214.3,213.56,214.13,164000.0,203.0596,203.3918,202.6894,203.2304,164000.0
2020-06-11 15:30:00,214.1,214.8,213.92,214.73,181963.0,203.202,203.8663,203.0311,203.7999,181963.0
2020-06-11 15:35:00,214.71,215.02,214.32,214.56,165634.0,203.7809,204.0751,203.4108,203.6385,165634.0
2020-06-11 15:40:00,214.56,215.65,214.56,215.63,204725.0,203.6385,204.6731,203.6385,204.6541,204725.0
2020-06-11 15:45:00,215.64,216.02,215.09,215.12,268288.0,204.6636,205.0242,204.1416,204.17,268288.0
2020-06-11 15:50:00,215.26,215.49,214.87,215.35,228567.0,204.3029,204.5212,203.9328,204.3883,228567.0
2020-06-11 15:55:00,215.34,215.78,215.12,215.23,477687.0,204.3788,204.7964,204.17,204.2744,477687.0
2020-06-12 09:30:00,218.5,219.1,217.6,219.03,567814.0,207.378,207.9474,206.5238,207.881,567814.0
2020-06-12 09:35:00,218.98,219.5,218.41,218.64,217553.0,207.8336,208.3271,207.2926,207.5109,217553.0
2020-06-12 09:40:00,218.64,219.21,218.26,218.55,160139.0,207.5109,208.0518,207.1502,207.4254,160139.0
2020-06-12 09:45:00,218.57,218.9,218.16,218.22,130402.0,207.4444,207.7576,207.0553,207.1122,130402.0
2020-06-12 09:50:00,218.25,219.05,218.25,218.73,147339.0,207.1407,207.9,207.1407,207.5963,147339.0
2020-06-12 09:55:00,218.74,218.86,218.14,218.27,161850.0,207.6058,207.7197,207.0363,207.1597,161850.0
2020-06-12 10:00:00,218.3,219.21,218.17,219.07,164577.0,207.1882,208.0518,207.0648,207.919,164577.0
2020-06-12 10:05:00,219.0,219.06,218.21,218.43,102772.0,207.8525,207.9095,207.1028,207.3116,102772.0
2020-06-12 10:10:00,218.41,218.68,217.44,217.47,120202.0,207.2926,207.5488,206.3719,206.4004,120202.0
2020-06-12 10:15:00,217.44,217.87,217.31,217.38,112676.0,206.3719,206.7801,206.2486,206.315,112676.0
2020-06-12 10:20:00,217.42,217.99,217.42,217.89,62842.0,206.353,206.8939,206.353,206.799,62842.0
2020-06-12 10:25:00,217.88,218.02,217.18,217.21,81540.0,206.7895,206.9224,206.1252,206.1537,81540.0
2020-06-12 10:30:00,217.23,217.6,217.19,217.54,93671.0,206.1726,206.5238,206.1347,206.4669,93671.0
2020-06-12 10:35:00,217.47,217.56,216.78,216.87,127718.0,206.4004,206.4858,205.7455,205.831,127718.0
2020-06-12 10:40:00,216.87,217.31,216.86,217.26,111414.0,205.831,206.2486,205.8215,206.2011,111414.0
2020-06-12 10:45:00,217.21,217.56,216.71,216.93,97405.0,206.1537,206.4858,205.6791,205.8879,97405.0
2020-06-12 10:50:00,216.86,216.87,215.99,216.32,126914.0,205.8215,205.831,204.9958,205.309,126914.0
2020-06-12 10:55:00,216.37,216.63,215.66,215.72,138316.0,205.3564,205.6032,204.6826,204.7395,138316.0
2020-06-12 11:00:00,215.69,216.16,215.15,215.16,133370.0,204.711,205.1571,204.1985,204.208,133370.0
2020-06-12 11:05:00,215.21,216.53,215.14,216.36,134359.0,204.2555,205.5083,204.189,205.3469,134359.0
2020-06-12 11:10:00,216.36,216.58,216.04,216.14,110826.0,205.3469,205.5557,205.0432,205.1381,110826.0
2020-06-12 11:15:00,216.05,216.5,215.1,215.2,93482.0,205.0527,205.4798,204.1511,204.246,93482.0
2020-06-12 11:20:00,215.15,215.77,214.5,214.73,152056.0,204.1985,204.787,203.5816,203.7999,152056.0
2020-06-12 11:25:00,214.69,215.95,214.69,215.77,110125.0,203.7619,204.9578,203.7619,204.787,110125.0
2020-06-12 11:30:00,215.8,216.46,215.31,216.32,82462.0,204.8154,205.4418,204.3504,205.309,82462.0
2020-06-12 11:35:00,216.46,216.78,216.17,216.57,85849.0,205.4418,205.7455,205.1666,205.5462,85849.0
2020-06-12 11:40:00,216.59,216.67,215.84,215.92,114041.0,205.5652,205.6411,204.8534,204.9293,114041.0
2020-06-12 11:45:00,215.97,216.88,215.81,216.8,140960.0,204.9768,205.8405,204.8249,205.7645,140960.0
2020-06-12 11:50:00,216.8,216.97,216.41,216.82,35323.0,205.7645,205.9259,205.3944,205.7835,35323.0
2020-06-12 11:55:00,216.85,217.16,216.71,217.09,49018.0,205.812,206.1062,205.6791,206.0398,49018.0
2020-06-12 12:00:00,217.13,217.17,216.71,217.13,48964.0,206.0777,206.1157,205.6791,206.0777,48964.0
2020-06-12 12:05:00,217.16,217.66,217.16,217.17,95221.0,206.1062,206.5807,206.1062,206.1157,95221.0
2020-06-12 12:10:00,217.13,217.21,216.72,216.89,41027.0,206.0777,206.1537,205.6886,205.8499,41027.0
2020-06-12 12:15:00,216.9,217.07,216.56,216.82,45300.0,205.8594,206.0208,205.5367,205.7835,45300.0
2020-06-12 12:20:00,216.8,216.91,216.09,216.15,51480.0,205.7645,205.8689,205.0907,205.1476,51480.0
2020-06-12 12:25:00,216.14,216.28,215.66,216.11,62895.0,205.1381,205.271,204.6826,205.1096,62895.0
2020-06-12 12:30:00,216.06,216.09,215.45,215.55,65911.0,205.0622,205.0907,204.4832,204.5781,65911.0
2020-06-12 12:35:00,215.52,215.69,215.25,215.52,49615.0,204.5497,204.711,204.2934,204.5497,49615.0
2020-06-12 12:40:00,215.49,215.91,215.45,215.6,42035.0,204.5212,204.9198,204.4832,204.6256,42035.0
2020-06-12 12:45:00,215.59,215.7,215.29,215.54,22401.0,204.6161,204.7205,204.3314,204.5687,22401.0
2020-06-12 12:50:00,215.61,216.05,215.61,215.95,45958.0,204.6351,205.0527,204.6351,204.9578,45958.0
2020-06-12 12:55:00,215.95,215.95,215.68,215.73,31498.0,204.9578,204.9578,204.7015,204.749,31498.0
2020-06-12 13:00:00,215.76,215.9,215.22,215.22,31115.0,204.7775,204.9103,204.2649,204.2649,31115.0
2020-06-12 13:05:00,215.24,215.52,215.12,215.45,35967.0,204.2839,204.5497,204.17,204.4832,35967.0
2020-06-12 13:10:00,215.42,215.47,215.1,215.39,22595.0,204.4548,204.5022,204.1511,204.4263,22595.0
2020-06-12 13:15:00,215.39,215.39,214.82,214.86,61481.0,204.4263,204.4263,203.8853,203.9233,61481.0
2020-06-12 13:20:00,214.83,215.3,214.79,214.94,99688.0,203.8948,204.3409,203.8568,203.9992,99688.0
2020-06-12 13:25:00,214.91,215.39,214.91,215.03,107903.0,203.9707,204.4263,203.9707,204.0846,107903.0
2020-06-12 13:30:00,215.05,215.23,214.38,214.41,71346.0,204.1036,204.2744,203.4677,203.4962,71346.0
2020-06-12 13:35:00,214.38,214.68,214.02,214.37,98469.0,203.4677,203.7524,203.126,203.4582,98469.0
2020-06-12 13:40:00,214.34,214.87,214.12,214.46,63677.0,203.4297,203.9328,203.2209,203.5436,63677.0
2020-06-12 13:45:00,214.48,214.67,214.02,214.13,110272.0,203.5626,203.7429,203.126,203.2304,110272.0
2020-06-12 13:50:00,214.27,214.41,213.88,214.19,79019.0,203.3633,203.4962,202.9932,203.2874,79019.0
2020-06-12 13:55:00,214.26,214.94,214.1,214.26,100517.0,203.3538,203.9992,203.202,203.3538,100517.0
2020-06-12 14:00:00,214.27,215.11,214.1,214.61,75530.0,203.3633,204.1605,203.202,203.686,75530.0
2020-06-12 14:05:00,214.61,214.61,214.05,214.14,47514.0,203.686,203.686,203.1545,203.2399,47514.0
2020-06-12 14:10:00,214.19,215.23,214.19,214.73,71614.0,203.2874,204.2744,203.2874,203.7999,71614.0
2020-06-12 14:15:00,214.8,215.11,214.58,214.81,36039.0,203.8663,204.1605,203.6575,203.8758,36039.0
2020-06-12 14:20:00,214.79,215.31,214.67,215.2,34979.0,203.8568,204.3504,203.7429,204.246,34979.0
2020-06-12 14:25:00,215.21,216.03,215.2,215.97,99476.0,204.2555,205.0337,204.246,204.9768,99476.0
2020-06-12 14:30:00,216.01,216.64,215.82,216.3,85584.0,205.0147,205.6127,204.8344,205.29,85584.0
2020-06-12 14:35:00,216.32,216.49,215.92,215.92,45776.0,205.309,205.4703,204.9293,204.9293,45776.0
2020-06-12 14:40:00,215.98,216.27,215.38,215.77,49729.0,204.9863,205.2615,204.4168,204.787,49729.0
2020-06-12 14:45:00,215.76,216.33,215.76,216.09,50757.0,204.7775,205.3184,204.7775,205.0907,50757.0
2020-06-12 14:50:00,216.12,216.71,216.0,216.71,63203.0,205.1191,205.6791,205.0052,205.6791,63203.0
2020-06-12 14:55:00,216.74,216.94,216.33,216.93,62027.0,205.7076,205.8974,205.3184,205.8879,62027.0
2020-06-12 15:00:00,216.95,217.21,216.77,216.91,95561.0,205.9069,206.1537,205.736,205.8689,95561.0
2020-06-12 15:05:00,216.93,217.48,216.78,217.13,58273.0,205.8879,206.4099,205.7455,206.0777,58273.0
2020-06-12 15:10:00,217.09,217.32,216.99,217.18,65692.0,206.0398,206.2581,205.9449,206.1252,65692.0
2020-06-12 15:15:00,217.19,217.2,216.3,216.69,101284.0,206.1347,206.1442,205.29,205.6601,101284.0
2020-06-12 15:20:00,216.72,216.82,216.01,216.03,67301.0,205.6886,205.7835,205.0147,205.0337,67301.0
2020-06-12 15:25:00,216.06,216.4,215.75,216.2,95573.0,205.0622,205.3849,204.768,205.1951,95573.0
2020-06-12 15:30:00,216.24,216.58,215.96,216.5,87168.0,205.233,205.5557,204.9673,205.4798,87168.0
2020-06-12 15:35:00,216.52,216.85,216.36,216.83,100938.0,205.4988,205.812,205.3469,205.793,100938.0
2020-06-12 15:40:00,216.85,217.16,216.64,217.13,111601.0,205.812,206.1062,205.6127,206.0777,111601.0
2020-06-12 15:45:00,217.16,217.46,217.08,217.46,142440.0,206.1062,206.3909,206.0303,206.3909,142440.0
2020-06-12 15:50:00,217.43,217.72,217.17,217.46,238075.0,206.3625,206.6377,206.1157,206.3909,238075.0
2020-06-12 15:55:00,217.46,217.89,217.42,217.68,444644.0,206.3909,206.799,206.353,206.5997,444644.0
2020-06-15 09:30:00,214.11,214.67,212.75,213.11,635928.0,203.2114,203.7429,201.9207,202.2623,635928.0
2020-06-15 09:35:00,213.11,215.07,212.98,214.21,290842.0,202.2623,204.1226,202.139,203.3064,290842.0
2020-06-15 09:40:00,214.2,214.4,213.62,213.75,136764.0,203.2969,203.4867,202.7464,202.8698,136764.0
2020-06-15 09:45:00,213.69,213.86,213.16,213.44,174250.0,202.8128,202.9742,202.3098,202.5756,174250.0
2020-06-15 09:50:00,213.44,215.11,213.28,214.81,189367.0,202.5756,204.1605,202.4237,203.8758,189367.0
2020-06-15 09:55:00,214.85,215.65,214.71,215.46,149471.0,203.9138,204.6731,203.7809,204.4927,149471.0
2020-06-15 10:00:00,215.56,216.49,215.35,216.26,289957.0,204.5876,205.4703,204.3883,205.252,289957.0
2020-06-15 10:05:00,216.27,217.0,216.24,216.81,241367.0,205.2615,205.9543,205.233,205.774,241367.0
2020-06-15 10:10:00,216.84,216.84,216.15,216.18,156725.0,205.8025,205.8025,205.1476,205.1761,156725.0
2020-06-15 10:15:00,216.19,216.57,215.91,216.35,120645.0,205.1856,205.5462,204.9198,205.3374,120645.0
2020-06-15 10:20:00,216.36,216.36,215.51,215.51,149442.0,205.3469,205.3469,204.5402,204.5402,149442.0
2020-06-15 10:25:00,215.54,215.76,215.11,215.14,109988.0,204.5687,204.7775,204.1605,204.189,109988.0
2020-06-15 10:30:00,215.12,215.66,214.94,215.52,104835.0,204.17,204.6826,203.9992,204.5497,104835.0
2020-06-15 10:35:00,215.52,215.72,214.97,215.02,95626.0,204.5497,204.7395,204.0277,204.0751,95626.0
2020-06-15 10:40:00,214.98,215.18,214.69,215.17,89304.0,204.0372,204.227,203.7619,204.2175,89304.0
2020-06-15 10:45:00,215.15,215.96,215.1,215.55,222056.0,204.1985,204.9673,204.1511,204.5781,222056.0
2020-06-15 10:50:00,215.55,215.96,215.27,215.68,129298.0,204.5781,204.9673,204.3124,204.7015,129298.0
2020-06-15 10:55:00,215.66,215.78,215.08,215.11,67177.0,204.6826,204.7964,204.1321,204.1605,67177.0
2020-06-15 11:00:00,215.12,215.93,215.04,215.92,63597.0,204.17,204.9388,204.0941,204.9293,63597.0
2020-06-15 11:05:00,215.92,216.07,215.69,215.94,94695.0,204.9293,205.0717,204.711,204.9483,94695.0
2020-06-15 11:10:00,215.98,216.0,215.57,215.84,45317.0,204.9863,205.0052,204.5971,204.8534,45317.0
2020-06-15 11:15:00,215.81,215.81,215.23,215.41,87152.0,204.8249,204.8249,204.2744,204.4453,87152.0
2020-06-15 11:20:00,215.41,216.2,215.19,216.15,103655.0,204.4453,205.1951,204.2365,205.1476,103655.0
2020-06-15 11:25:00,216.17,216.25,215.58,215.88,114164.0,205.1666,205.2425,204.6066,204.8914,114164.0
2020-06-15 11:30:00,215.87,216.18,215.54,215.74,61740.0,204.8819,205.1761,204.5687,204.7585,61740.0
2020-06-15 11:35:00,215.78,216.2,215.75,216.08,73295.0,204.7964,205.1951,204.768,205.0812,73295.0
2020-06-15 11:40:00,216.1,216.14,215.5,215.51,66777.0,205.1002,205.1381,204.5307,204.5402,66777.0
2020-06-15 11:45:00,215.51,215.7,215.22,215.37,50523.0,204.5402,204.7205,204.2649,204.4073,50523.0
2020-06-15 11:50:00,215.38,215.63,215.22,215.32,108425.0,204.4168,204.6541,204.2649,204.3599,108425.0
2020-06-15 11:55:00,215.33,216.08,215.33,215.94,101891.0,204.3693,205.0812,204.3693,204.9483,101891.0
2020-06-15 12:00:00,215.84,216.48,215.73,216.4,83329.0,204.8534,205.4608,204.749,205.3849,83329.0
2020-06-15 12:05:00,216.4,216.69,216.29,216.51,72672.0,205.3849,205.6601,205.2805,205.4893,72672.0
2020-06-15 12:10:00,216.5,216.6,216.3,216.33,78313.0,205.4798,205.5747,205.29,205.3184,78313.0
2020-06-15 12:15:00,216.38,216.78,216.38,216.66,60751.0,205.3659,205.7455,205.3659,205.6316,60751.0
2020-06-15 12:20:00,216.66,216.69,216.42,216.5,63390.0,205.6316,205.6601,205.4039,205.4798,63390.0
2020-06-15 12:25:00,216.49,216.72,216.41,216.53,63688.0,205.4703,205.6886,205.3944,205.5083,63688.0
2020-06-15 12:30:00,216.52,216.54,216.3,216.45,37754.0,205.4988,205.5178,205.29,205.4323,37754.0
2020-06-15 12:35:00,216.46,216.78,216.33,216.66,135880.0,205.4418,205.7455,205.3184,205.6316,135880.0
2020-06-15 12:40:00,216.65,217.02,216.55,216.93,266908.0,205.6222,205.9733,205.5272,205.8879,266908.0
2020-06-15 12:45:00,216.92,217.16,216.71,216.98,170286.0,205.8784,206.1062,205.6791,205.9354,170286.0
2020-06-15 12:50:00,216.94,217.04,216.65,216.99,50014.0,205.8974,205.9923,205.6222,205.9449,50014.0
2020-06-15 12:55:00,216.98,217.03,216.64,217.0,55647.0,205.9354,205.9828,205.6127,205.9543,55647.0
2020-06-15 13:00:00,217.02,217.27,216.95,217.26,89354.0,205.9733,206.2106,205.9069,206.2011,89354.0
2020-06-15 13:05:00,217.24,217.43,217.11,217.43,63410.0,206.1821,206.3625,206.0587,206.3625,63410.0
2020-06-15 13:10:00,217.45,217.5,217.21,217.4,116226.0,206.3814,206.4289,206.1537,206.334,116226.0
2020-06-15 13:15:00,217.4,217.6,217.24,217.35,112786.0,206.334,206.5238,206.1821,206.2865,112786.0
2020-06-15 13:20:00,217.34,217.49,217.13,217.13,80169.0,206.277,206.4194,206.0777,206.0777,80169.0
2020-06-15 13:25:00,217.11,217.23,216.98,217.02,65938.0,206.0587,206.1726,205.9354,205.9733,65938.0
2020-06-15 13:30:00,217.01,217.15,216.95,216.99,83770.0,205.9638,206.0967,205.9069,205.9449,83770.0
2020-06-15 13:35:00,216.99,217.36,216.99,217.18,108357.0,205.9449,206.296,205.9449,206.1252,108357.0
2020-06-15 13:40:00,217.18,217.18,216.56,216.66,116013.0,206.1252,206.1252,205.5367,205.6316,116013.0
2020-06-15 13:45:00,216.56,216.69,216.28,216.38,84270.0,205.5367,205.6601,205.271,205.3659,84270.0
2020-06-15 13:50:00,216.33,216.6,216.33,216.39,63064.0,205.3184,205.5747,205.3184,205.3754,63064.0
2020-06-15 13:55:00,216.43,216.55,216.32,216.41,58122.0,205.4134,205.5272,205.309,205.3944,58122.0
2020-06-15 14:00:00,216.45,216.98,216.4,216.77,294912.0,205.4323,205.9354,205.3849,205.736,294912.0
2020-06-15 14:05:00,216.79,217.12,216.54,216.59,96256.0,205.755,206.0682,205.5178,205.5652,96256.0
2020-06-15 14:10:00,216.52,216.7,216.19,216.41,76699.0,205.4988,205.6696,205.1856,205.3944,76699.0
2020-06-15 14:15:00,216.4,217.09,216.4,217.01,84787.0,205.3849,206.0398,205.3849,205.9638,84787.0
2020-06-15 14:20:00,216.96,217.05,216.65,216.92,52013.0,205.9164,206.0018,205.6222,205.8784,52013.0
2020-06-15 14:25:00,216.92,217.01,216.79,216.95,62197.0,205.8784,205.9638,205.755,205.9069,62197.0
2020-06-15 14:30:00,217.0,217.19,216.61,216.65,81639.0,205.9543,206.1347,205.5842,205.6222,81639.0
2020-06-15 14:35:00,216.74,217.06,216.69,216.89,78681.0,205.7076,206.0113,205.6601,205.8499,78681.0
2020-06-15 14:40:00,216.88,217.34,216.86,217.08,97165.0,205.8405,206.277,205.8215,206.0303,97165.0
2020-06-15 14:45:00,217.1,217.45,217.1,217.36,67672.0,206.0493,206.3814,206.0493,206.296,67672.0
2020-06-15 14:50:00,217.38,217.44,217.01,217.1,74490.0,206.315,206.3719,205.9638,206.0493,74490.0
2020-06-15 14:55:00,217.11,217.19,216.95,217.17,91320.0,206.0587,206.1347,205.9069,206.1157,91320.0
2020-06-15 15:00:00,217.16,217.48,217.11,217.44,68674.0,206.1062,206.4099,206.0587,206.3719,68674.0
2020-06-15 15:05:00,217.42,217.42,217.1,217.32,62687.0,206.353,206.353,206.0493,206.2581,62687.0
2020-06-15 15:10:00,217.31,217.55,217.18,217.31,72658.0,206.2486,206.4763,206.1252,206.2486,72658.0
2020-06-15 15:15:00,217.33,217.46,217.17,217.18,66448.0,206.2675,206.3909,206.1157,206.1252,66448.0
2020-06-15 15:20:00,217.16,217.24,216.82,217.13,88940.0,206.1062,206.1821,205.7835,206.0777,88940.0
2020-06-15 15:25:00,217.16,217.35,216.67,216.72,88413.0,206.1062,206.2865,205.6411,205.6886,88413.0
2020-06-15 15:30:00,216.71,216.89,216.61,216.81,114713.0,205.6791,205.8499,205.5842,205.774,114713.0
2020-06-15 15:35:00,216.78,217.09,216.59,216.86,76494.0,205.7455,206.0398,205.5652,205.8215,76494.0
2020-06-15 15:40:00,216.88,217.25,216.72,217.18,101609.0,205.8405,206.1916,205.6886,206.1252,101609.0
2020-06-15 15:45:00,217.16,217.55,217.08,217.29,127749.0,206.1062,206.4763,206.0303,206.2296,127749.0
2020-06-15 15:50:00,217.31,217.72,217.27,217.3,261857.0,206.2486,206.6377,206.2106,206.2391,261857.0
2020-06-15 15:55:00,217.3,217.33,216.87,217.15,414798.0,206.2391,206.2675,205.831,206.0967,414798.0
2020-06-16 09:30:00,221.0,222.81,221.0,222.33,752272.0,209.7507,211.4686,209.7507,211.013,752272.0
2020-06-16 09:35:00,222.35,222.64,221.6,221.84,373239.0,211.032,211.3073,210.3202,210.548,373239.0
2020-06-16 09:40:00,221.9,223.22,221.59,223.08,338218.0,210.6049,211.8577,210.3107,211.7249,338218.0
2020-06-16 09:45:00,223.1,223.48,222.82,222.91,279318.0,211.7438,212.1045,211.4781,211.5635,279318.0
2020-06-16 09:50:00,222.9,223.14,222.27,223.13,162719.0,211.554,211.7818,210.9561,211.7723,162719.0
2020-06-16 09:55:00,223.12,223.87,223.11,223.43,232329.0,211.7628,212.4746,211.7533,212.057,232329.0
2020-06-16 10:00:00,223.42,224.0,223.34,223.73,186842.0,212.0476,212.598,211.9716,212.3418,186842.0
2020-06-16 10:05:00,223.69,224.33,223.69,224.23,178826.0,212.3038,212.9112,212.3038,212.8163,178826.0
2020-06-16 10:10:00,224.24,224.63,224.16,224.17,350051.0,212.8258,213.196,212.7499,212.7594,350051.0
2020-06-16 10:15:00,224.2,224.74,224.02,224.21,166871.0,212.7879,213.3004,212.617,212.7973,166871.0
2020-06-16 10:20:00,224.22,224.72,223.66,224.72,204485.0,212.8068,213.2814,212.2753,213.2814,204485.0
2020-06-16 10:25:00,224.71,224.84,224.53,224.68,191422.0,213.2719,213.3953,213.1011,213.2434,191422.0
2020-06-16 10:30:00,224.68,224.76,224.26,224.43,176586.0,213.2434,213.3193,212.8448,213.0061,176586.0
2020-06-16 10:35:00,224.46,224.51,223.66,223.89,140374.0,213.0346,213.0821,212.2753,212.4936,140374.0
2020-06-16 10:40:00,223.87,223.96,223.0,223.05,198803.0,212.4746,212.5601,211.6489,211.6964,198803.0
2020-06-16 10:45:00,223.03,223.8,222.0,223.8,262771.0,211.6774,212.4082,210.6998,212.4082,262771.0
2020-06-16 10:50:00,223.77,223.78,221.97,222.34,218427.0,212.3797,212.3892,210.6714,211.0225,218427.0
2020-06-16 10:55:00,222.31,222.45,220.78,220.88,295584.0,210.9941,211.1269,209.5419,209.6368,295584.0
2020-06-16 11:00:00,220.87,221.29,220.1,220.81,278335.0,209.6274,210.026,208.8965,209.5704,278335.0
2020-06-16 11:05:00,220.76,222.4,220.76,221.95,158038.0,209.523,211.0795,209.523,210.6524,158038.0
2020-06-16 11:10:00,221.99,222.15,221.42,221.97,100020.0,210.6903,210.8422,210.1494,210.6714,100020.0
2020-06-16 11:15:00,222.01,223.0,222.01,222.62,133666.0,210.7093,211.6489,210.7093,211.2883,133666.0
2020-06-16 11:20:00,222.65,223.6,222.6,223.44,118038.0,211.3167,212.2184,211.2693,212.0665,118038.0
2020-06-16 11:25:00,223.47,223.56,222.71,222.86,115612.0,212.095,212.1804,211.3737,211.5161,115612.0
2020-06-16 11:30:00,222.85,223.35,222.63,223.09,91873.0,211.5066,211.9811,211.2978,211.7344,91873.0
2020-06-16 11:35:00,223.11,223.31,222.73,222.85,76030.0,211.7533,211.9432,211.3927,211.5066,76030.0
2020-06-16 11:40:00,222.9,222.91,222.52,222.58,108359.0,211.554,211.5635,211.1934,211.2503,108359.0
2020-06-16 11:45:00,222.63,223.46,222.59,223.42,126061.0,211.2978,212.0855,211.2598,212.0476,126061.0
2020-06-16 11:50:00,223.46,223.79,223.38,223.44,84139.0,212.0855,212.3987,212.0096,212.0665,84139.0
2020-06-16 11:55:00,223.5,223.54,223.03,223.37,69960.0,212.1235,212.1614,211.6774,212.0001,69960.0
2020-06-16 12:00:00,223.44,223.54,222.76,223.35,103331.0,212.0665,212.1614,211.4211,211.9811,103331.0
2020-06-16 12:05:00,223.34,223.46,223.0,223.16,67646.0,211.9716,212.0855,211.6489,211.8008,67646.0
2020-06-16 12:10:00,223.18,223.27,223.0,223.13,38952.0,211.8198,211.9052,211.6489,211.7723,38952.0
2020-06-16 12:15:00,223.15,223.3,222.78,223.1,71940.0,211.7913,211.9337,211.4401,211.7438,71940.0
2020-06-16 12:20:00,223.21,223.3,222.86,222.96,92119.0,211.8482,211.9337,211.5161,211.611,92119.0
2020-06-16 12:25:00,222.95,223.61,222.85,223.5,139931.0,211.6015,212.2279,211.5066,212.1235,139931.0
2020-06-16 12:30:00,223.51,223.98,223.47,223.94,79299.0,212.133,212.579,212.095,212.5411,79299.0
2020-06-16 12:35:00,223.93,224.21,223.86,223.93,74464.0,212.5316,212.7973,212.4652,212.5316,74464.0
2020-06-16 12:40:00,224.0,224.17,223.79,224.05,55684.0,212.598,212.7594,212.3987,212.6455,55684.0
2020-06-16 12:45:00,224.09,224.11,223.72,223.73,56474.0,212.6834,212.7024,212.3323,212.3418,56474.0
2020-06-16 12:50:00,223.76,224.15,223.76,224.05,53794.0,212.3702,212.7404,212.3702,212.6455,53794.0
2020-06-16 12:55:00,224.06,224.06,223.75,223.81,56880.0,212.655,212.655,212.3608,212.4177,56880.0
2020-06-16 13:00:00,223.79,224.02,223.73,223.73,65961.0,212.3987,212.617,212.3418,212.3418,65961.0
2020-06-16 13:05:00,223.71,223.87,223.66,223.77,49445.0,212.3228,212.4746,212.2753,212.3797,49445.0
2020-06-16 13:10:00,223.8,223.88,223.65,223.84,52107.0,212.4082,212.4841,212.2658,212.4462,52107.0
2020-06-16 13:15:00,223.85,223.98,223.84,223.98,61988.0,212.4557,212.579,212.4462,212.579,61988.0
2020-06-16 13:20:00,223.97,223.97,223.73,223.9,46118.0,212.5696,212.5696,212.3418,212.5031,46118.0
2020-06-16 13:25:00,223.88,223.97,223.7,223.93,36420.0,212.4841,212.5696,212.3133,212.5316,36420.0
2020-06-16 13:30:00,223.88,223.97,223.58,223.67,53692.0,212.4841,212.5696,212.1994,212.2848,53692.0
2020-06-16 13:35:00,223.6,223.73,223.26,223.29,61535.0,212.2184,212.3418,211.8957,211.9242,61535.0
2020-06-16 13:40:00,223.29,223.61,223.28,223.5,60580.0,211.9242,212.2279,211.9147,212.1235,60580.0
2020-06-16 13:45:00,223.53,223.63,223.23,223.25,38371.0,212.152,212.2469,211.8672,211.8862,38371.0
2020-06-16 13:50:00,223.26,223.46,222.5,222.55,76136.0,211.8957,212.0855,211.1744,211.2218,76136.0
2020-06-16 13:55:00,222.53,223.02,222.5,222.84,35577.0,211.2029,211.6679,211.1744,211.4971,35577.0
2020-06-16 14:00:00,222.86,223.23,222.86,223.09,32361.0,211.5161,211.8672,211.5161,211.7344,32361.0
2020-06-16 14:05:00,223.14,223.36,222.99,223.26,45906.0,211.7818,211.9906,211.6394,211.8957,45906.0
2020-06-16 14:10:00,223.3,223.55,223.11,223.39,55559.0,211.9337,212.1709,211.7533,212.0191,55559.0
2020-06-16 14:15:00,223.34,223.67,223.25,223.3,56787.0,211.9716,212.2848,211.8862,211.9337,56787.0
2020-06-16 14:20:00,223.33,223.4,222.53,222.88,65121.0,211.9621,212.0286,211.2029,211.535,65121.0
2020-06-16 14:25:00,222.84,222.84,222.22,222.49,73928.0,211.4971,211.4971,210.9086,211.1649,73928.0
2020-06-16 14:30:00,222.55,223.03,222.44,222.49,48440.0,211.2218,211.6774,211.1174,211.1649,48440.0
2020-06-16 14:35:00,222.53,222.86,222.46,222.72,57991.0,211.2029,211.5161,211.1364,211.3832,57991.0
2020-06-16 14:40:00,222.75,222.94,222.64,222.77,83802.0,211.4117,211.592,211.3073,211.4306,83802.0
2020-06-16 14:45:00,222.8,223.1,222.59,223.09,99477.0,211.4591,211.7438,211.2598,211.7344,99477.0
2020-06-16 14:50:00,223.07,223.24,222.94,223.2,52337.0,211.7154,211.8767,211.592,211.8388,52337.0
2020-06-16 14:55:00,223.21,223.28,222.81,223.01,41600.0,211.8482,211.9147,211.4686,211.6584,41600.0
2020-06-16 15:00:00,222.98,223.17,222.63,222.87,54320.0,211.63,211.8103,211.2978,211.5255,54320.0
2020-06-16 15:05:00,222.87,223.12,222.6,222.66,68575.0,211.5255,211.7628,211.2693,211.3262,68575.0
2020-06-16 15:10:00,222.62,222.9,222.62,222.86,55001.0,211.2883,211.554,211.2883,211.5161,55001.0
2020-06-16 15:15:00,222.89,222.89,222.16,222.21,70768.0,211.5445,211.5445,210.8517,210.8991,70768.0
2020-06-16 15:20:00,222.21,222.71,222.21,222.65,60101.0,210.8991,211.3737,210.8991,211.3167,60101.0
2020-06-16 15:25:00,222.66,222.98,222.65,222.85,75750.0,211.3262,211.63,211.3167,211.5066,75750.0
2020-06-16 15:30:00,222.86,223.28,222.65,223.25,125397.0,211.5161,211.9147,211.3167,211.8862,125397.0
2020-06-16 15:35:00,223.24,223.24,222.6,222.63,108949.0,211.8767,211.8767,211.2693,211.2978,108949.0
2020-06-16 15:40:00,222.63,222.91,222.39,222.7,134731.0,211.2978,211.5635,211.07,211.3642,134731.0
2020-06-16 15:45:00,222.69,222.69,222.01,222.43,149398.0,211.3547,211.3547,210.7093,211.1079,149398.0
2020-06-16 15:50:00,222.41,222.64,221.77,222.4,286054.0,211.089,211.3073,210.4815,211.0795,286054.0
2020-06-16 15:55:00,222.36,222.77,222.24,222.68,356839.0,211.0415,211.4306,210.9276,211.3452,356839.0
2020-06-17 09:30:00,224.4,224.47,222.77,224.31,620989.0,212.9777,213.0441,211.4306,212.8923,620989.0
2020-06-17 09:35:00,224.18,224.63,223.92,224.19,258886.0,212.7689,213.196,212.5221,212.7784,258886.0
2020-06-17 09:40:00,224.16,224.76,223.65,224.72,182757.0,212.7499,213.3193,212.2658,213.2814,182757.0
2020-06-17 09:45:00,224.73,225.0,224.43,224.53,421339.0,213.2909,213.5471,213.0061,213.1011,421339.0
2020-06-17 09:50:00,224.51,224.8,224.22,224.65,115741.0,213.0821,213.3573,212.8068,213.2149,115741.0
2020-06-17 09:55:00,224.65,224.8,224.16,224.7,190200.0,213.2149,213.3573,212.7499,213.2624,190200.0
2020-06-17 10:00:00,224.71,224.92,224.52,224.56,191802.0,213.2719,213.4712,213.0916,213.1295,191802.0
2020-06-17 10:05:00,224.54,224.82,224.36,224.67,117927.0,213.1105,213.3763,212.9397,213.2339,117927.0
2020-06-17 10:10:00,224.65,224.85,224.41,224.63,174304.0,213.2149,213.4048,212.9872,213.196,174304.0
2020-06-17 10:15:00,224.66,224.85,223.66,223.76,262108.0,213.2244,213.4048,212.2753,212.3702,262108.0
2020-06-17 10:20:00,223.86,224.33,223.77,223.86,158742.0,212.4652,212.9112,212.3797,212.4652,158742.0
2020-06-17 10:25:00,223.86,224.26,223.72,223.92,130673.0,212.4652,212.8448,212.3323,212.5221,130673.0
2020-06-17 10:30:00,223.9,223.94,223.12,223.46,125992.0,212.5031,212.5411,211.7628,212.0855,125992.0
2020-06-17 10:35:00,223.45,223.5,222.75,223.16,131579.0,212.076,212.1235,211.4117,211.8008,131579.0
2020-06-17 10:40:00,223.21,223.62,223.2,223.53,68327.0,211.8482,212.2374,211.8388,212.152,68327.0
2020-06-17 10:45:00,223.53,223.79,223.33,223.41,75755.0,212.152,212.3987,211.9621,212.0381,75755.0
2020-06-17 10:50:00,223.44,223.6,223.22,223.57,37374.0,212.0665,212.2184,211.8577,212.1899,37374.0
2020-06-17 10:55:00,223.56,223.8,223.28,223.36,61586.0,212.1804,212.4082,211.9147,211.9906,61586.0
2020-06-17 11:00:00,223.39,223.76,223.39,223.57,90515.0,212.0191,212.3702,212.0191,212.1899,90515.0
2020-06-17 11:05:00,223.6,223.77,223.44,223.56,44715.0,212.2184,212.3797,212.0665,212.1804,44715.0
2020-06-17 11:10:00,223.56,223.78,222.95,223.1,66112.0,212.1804,212.3892,211.6015,211.7438,66112.0
2020-06-17 11:15:00,223.09,223.31,222.92,223.04,52029.0,211.7344,211.9432,211.573,211.6869,52029.0
2020-06-17 11:20:00,223.08,223.12,222.5,222.74,71791.0,211.7249,211.7628,211.1744,211.4022,71791.0
2020-06-17 11:25:00,222.76,223.03,222.71,222.87,71489.0,211.4211,211.6774,211.3737,211.5255,71489.0
2020-06-17 11:30:00,222.86,223.22,222.8,223.04,72436.0,211.5161,211.8577,211.4591,211.6869,72436.0
2020-06-17 11:35:00,223.03,223.23,222.97,223.03,61830.0,211.6774,211.8672,211.6205,211.6774,61830.0
2020-06-17 11:40:00,223.05,223.27,222.9,222.93,84539.0,211.6964,211.9052,211.554,211.5825,84539.0
2020-06-17 11:45:00,222.92,223.27,222.85,223.04,111232.0,211.573,211.9052,211.5066,211.6869,111232.0
2020-06-17 11:50:00,223.07,223.2,222.91,222.98,67419.0,211.7154,211.8388,211.5635,211.63,67419.0
2020-06-17 11:55:00,222.98,223.38,222.94,223.32,59875.0,211.63,212.0096,211.592,211.9526,59875.0
2020-06-17 12:00:00,223.35,223.66,223.17,223.61,42093.0,211.9811,212.2753,211.8103,212.2279,42093.0
2020-06-17 12:05:00,223.61,223.61,223.42,223.59,38380.0,212.2279,212.2279,212.0476,212.2089,38380.0
2020-06-17 12:10:00,223.6,223.79,223.45,223.5,51352.0,212.2184,212.3987,212.076,212.1235,51352.0
2020-06-17 12:15:00,223.51,223.68,223.31,223.5,60904.0,212.133,212.2943,211.9432,212.1235,60904.0
2020-06-17 12:20:00,223.49,223.7,223.37,223.67,80171.0,212.114,212.3133,212.0001,212.2848,80171.0
2020-06-17 12:25:00,223.67,223.79,223.4,223.43,59173.0,212.2848,212.3987,212.0286,212.057,59173.0
2020-06-17 12:30:00,223.45,223.64,223.43,223.56,86835.0,212.076,212.2564,212.057,212.1804,86835.0
2020-06-17 12:35:00,223.57,223.89,223.44,223.86,42715.0,212.1899,212.4936,212.0665,212.4652,42715.0
2020-06-17 12:40:00,223.87,224.1,223.71,224.1,59702.0,212.4746,212.6929,212.3228,212.6929,59702.0
2020-06-17 12:45:00,224.07,224.15,223.84,224.0,45884.0,212.6645,212.7404,212.4462,212.598,45884.0
2020-06-17 12:50:00,224.0,224.29,223.97,224.28,27562.0,212.598,212.8733,212.5696,212.8638,27562.0
2020-06-17 12:55:00,224.28,224.41,224.0,224.24,39902.0,212.8638,212.9872,212.598,212.8258,39902.0
2020-06-17 13:00:00,224.25,224.46,224.23,224.38,29905.0,212.8353,213.0346,212.8163,212.9587,29905.0
2020-06-17 13:05:00,224.39,224.5,224.25,224.38,40558.0,212.9682,213.0726,212.8353,212.9587,40558.0
2020-06-17 13:10:00,224.39,224.74,224.39,224.65,60777.0,212.9682,213.3004,212.9682,213.2149,60777.0
2020-06-17 13:15:00,224.65,224.68,224.45,224.57,55717.0,213.2149,213.2434,213.0251,213.139,55717.0
2020-06-17 13:20:00,224.59,224.62,224.41,224.44,55811.0,213.158,213.1865,212.9872,213.0156,55811.0
2020-06-17 13:25:00,224.43,224.5,224.37,224.42,42470.0,213.0061,213.0726,212.9492,212.9967,42470.0
2020-06-17 13:30:00,224.41,224.41,224.26,224.3,32194.0,212.9872,212.9872,212.8448,212.8828,32194.0
2020-06-17 13:35:00,224.3,224.58,224.17,224.57,63945.0,212.8828,213.1485,212.7594,213.139,63945.0
2020-06-17 13:40:00,224.57,224.58,224.32,224.39,39465.0,213.139,213.1485,212.9017,212.9682,39465.0
2020-06-17 13:45:00,224.34,224.4,224.2,224.33,53426.0,212.9207,212.9777,212.7879,212.9112,53426.0
2020-06-17 13:50:00,224.32,224.42,223.87,223.87,92410.0,212.9017,212.9967,212.4746,212.4746,92410.0
2020-06-17 13:55:00,223.9,224.02,223.65,223.71,130221.0,212.5031,212.617,212.2658,212.3228,130221.0
2020-06-17 14:00:00,223.67,223.82,223.45,223.6,96216.0,212.2848,212.4272,212.076,212.2184,96216.0
2020-06-17 14:05:00,223.6,223.77,223.55,223.63,36855.0,212.2184,212.3797,212.1709,212.2469,36855.0
2020-06-17 14:10:00,223.65,223.82,223.4,223.45,42448.0,212.2658,212.4272,212.0286,212.076,42448.0
2020-06-17 14:15:00,223.46,223.64,223.32,223.35,44342.0,212.0855,212.2564,211.9526,211.9811,44342.0
2020-06-17 14:20:00,223.35,223.54,223.23,223.5,40692.0,211.9811,212.1614,211.8672,212.1235,40692.0
2020-06-17 14:25:00,223.44,223.68,223.3,223.55,46508.0,212.0665,212.2943,211.9337,212.1709,46508.0
2020-06-17 14:30:00,223.55,223.7,223.43,223.65,42216.0,212.1709,212.3133,212.057,212.2658,42216.0
2020-06-17 14:35:00,223.7,223.82,223.66,223.81,18439.0,212.3133,212.4272,212.2753,212.4177,18439.0
2020-06-17 14:40:00,223.83,224.06,223.64,223.7,33749.0,212.4367,212.655,212.2564,212.3133,33749.0
2020-06-17 14:45:00,223.74,223.78,223.3,223.35,24402.0,212.3513,212.3892,211.9337,211.9811,24402.0
2020-06-17 14:50:00,223.34,223.57,223.03,223.11,82744.0,211.9716,212.1899,211.6774,211.7533,82744.0
2020-06-17 14:55:00,223.13,223.46,223.13,223.22,81656.0,211.7723,212.0855,211.7723,211.8577,81656.0
2020-06-17 15:00:00,223.19,223.42,222.95,223.21,82136.0,211.8293,212.0476,211.6015,211.8482,82136.0
2020-06-17 15:05:00,223.23,223.47,223.02,223.4,92073.0,211.8672,212.095,211.6679,212.0286,92073.0
2020-06-17 15:10:00,223.4,223.62,223.13,223.62,62225.0,212.0286,212.2374,211.7723,212.2374,62225.0
2020-06-17 15:15:00,223.61,223.72,223.35,223.42,74527.0,212.2279,212.3323,211.9811,212.0476,74527.0
2020-06-17 15:20:00,223.42,223.67,223.21,223.36,69318.0,212.0476,212.2848,211.8482,211.9906,69318.0
2020-06-17 15:25:00,223.4,223.52,223.12,223.38,71994.0,212.0286,212.1425,211.7628,212.0096,71994.0
2020-06-17 15:30:00,223.37,223.81,223.05,223.74,93716.0,212.0001,212.4177,211.6964,212.3513,93716.0
2020-06-17 15:35:00,223.72,223.83,223.5,223.7,80516.0,212.3323,212.4367,212.1235,212.3133,80516.0
2020-06-17 15:40:00,223.7,223.82,223.42,223.81,88069.0,212.3133,212.4272,212.0476,212.4177,88069.0
2020-06-17 15:45:00,223.85,224.19,223.85,223.94,161540.0,212.4557,212.7784,212.4557,212.5411,161540.0
2020-06-17 15:50:00,223.98,224.46,223.91,224.3,179113.0,212.579,213.0346,212.5126,212.8828,179113.0
2020-06-17 15:55:00,224.28,224.48,224.11,224.25,356983.0,212.8638,213.0536,212.7024,212.8353,356983.0
2020-06-18 09:30:00,223.74,225.38,223.56,225.05,551849.0,212.3513,213.9078,212.1804,213.5946,551849.0
2020-06-18 09:35:00,225.09,225.7,224.5,225.42,476189.0,213.6325,214.2115,213.0726,213.9458,476189.0
2020-06-18 09:40:00,225.42,226.03,225.27,225.34,415052.0,213.9458,214.5247,213.8034,213.8698,415052.0
2020-06-18 09:45:00,225.34,225.4,224.72,225.0,158355.0,213.8698,213.9268,213.2814,213.5471,158355.0
2020-06-18 09:50:00,225.0,225.02,224.25,224.27,157563.0,213.5471,213.5661,212.8353,212.8543,157563.0
2020-06-18 09:55:00,224.28,224.77,224.16,224.7,134539.0,212.8638,213.3288,212.7499,213.2624,134539.0
2020-06-18 10:00:00,224.7,225.15,224.61,224.75,115891.0,213.2624,213.6895,213.177,213.3099,115891.0
2020-06-18 10:05:00,224.78,225.15,224.78,224.99,78122.0,213.3383,213.6895,213.3383,213.5376,78122.0
2020-06-18 10:10:00,224.99,225.06,224.27,224.59,141424.0,213.5376,213.6041,212.8543,213.158,141424.0
2020-06-18 10:15:00,224.62,224.8,224.32,224.72,66945.0,213.1865,213.3573,212.9017,213.2814,66945.0
2020-06-18 10:20:00,224.71,224.87,224.35,224.61,74516.0,213.2719,213.4237,212.9302,213.177,74516.0
2020-06-18 10:25:00,224.62,224.79,224.57,224.64,42349.0,213.1865,213.3478,213.139,213.2055,42349.0
2020-06-18 10:30:00,224.64,224.85,224.15,224.65,62972.0,213.2055,213.4048,212.7404,213.2149,62972.0
2020-06-18 10:35:00,224.66,224.91,224.5,224.59,68516.0,213.2244,213.4617,213.0726,213.158,68516.0
2020-06-18 10:40:00,224.58,224.96,224.53,224.96,75637.0,213.1485,213.5092,213.1011,213.5092,75637.0
2020-06-18 10:45:00,224.94,225.01,224.64,224.82,106914.0,213.4902,213.5566,213.2055,213.3763,106914.0
2020-06-18 10:50:00,224.83,224.91,224.4,224.51,70518.0,213.3858,213.4617,212.9777,213.0821,70518.0
2020-06-18 10:55:00,224.55,224.98,224.49,224.91,81915.0,213.12,213.5281,213.0631,213.4617,81915.0
2020-06-18 11:00:00,224.92,225.2,224.87,225.16,114015.0,213.4712,213.7369,213.4237,213.699,114015.0
2020-06-18 11:05:00,225.18,225.27,224.9,224.97,99266.0,213.718,213.8034,213.4522,213.5187,99266.0
2020-06-18 11:10:00,224.95,225.05,224.75,224.99,84135.0,213.4997,213.5946,213.3099,213.5376,84135.0
2020-06-18 11:15:00,224.98,225.04,224.75,224.89,69632.0,213.5281,213.5851,213.3099,213.4427,69632.0
2020-06-18 11:20:00,224.9,225.09,224.75,224.92,98943.0,213.4522,213.6325,213.3099,213.4712,98943.0
2020-06-18 11:25:00,224.91,224.91,224.47,224.68,61059.0,213.4617,213.4617,213.0441,213.2434,61059.0
2020-06-18 11:30:00,224.66,224.71,224.06,224.12,74220.0,213.2244,213.2719,212.655,212.7119,74220.0
2020-06-18 11:35:00,224.11,224.22,223.6,223.68,131335.0,212.7024,212.8068,212.2184,212.2943,131335.0
2020-06-18 11:40:00,223.7,223.82,223.26,223.38,98641.0,212.3133,212.4272,211.8957,212.0096,98641.0
2020-06-18 11:45:00,223.35,223.8,223.3,223.68,70782.0,211.9811,212.4082,211.9337,212.2943,70782.0
2020-06-18 11:50:00,223.67,223.82,223.37,223.63,77787.0,212.2848,212.4272,212.0001,212.2469,77787.0
2020-06-18 11:55:00,223.65,223.82,223.4,223.61,50916.0,212.2658,212.4272,212.0286,212.2279,50916.0
2020-06-18 12:00:00,223.57,223.8,223.51,223.68,44148.0,212.1899,212.4082,212.133,212.2943,44148.0
2020-06-18 12:05:00,223.7,224.16,223.7,224.04,51837.0,212.3133,212.7499,212.3133,212.636,51837.0
2020-06-18 12:10:00,224.01,224.32,223.88,224.28,33515.0,212.6075,212.9017,212.4841,212.8638,33515.0
2020-06-18 12:15:00,224.27,224.36,224.07,224.09,33644.0,212.8543,212.9397,212.6645,212.6834,33644.0
2020-06-18 12:20:00,224.09,224.4,224.07,224.3,51388.0,212.6834,212.9777,212.6645,212.8828,51388.0
2020-06-18 12:25:00,224.31,224.47,224.17,224.2,42161.0,212.8923,213.0441,212.7594,212.7879,42161.0
2020-06-18 12:30:00,224.19,224.33,224.04,224.21,45041.0,212.7784,212.9112,212.636,212.7973,45041.0
2020-06-18 12:35:00,224.22,224.32,224.09,224.17,30057.0,212.8068,212.9017,212.6834,212.7594,30057.0
2020-06-18 12:40:00,224.2,224.23,223.93,224.02,36926.0,212.7879,212.8163,212.5316,212.617,36926.0
2020-06-18 12:45:00,223.99,224.18,223.94,224.02,32614.0,212.5885,212.7689,212.5411,212.617,32614.0
2020-06-18 12:50:00,224.04,224.13,223.93,223.96,30444.0,212.636,212.7214,212.5316,212.5601,30444.0
2020-06-18 12:55:00,223.93,224.04,223.86,223.96,32495.0,212.5316,212.636,212.4652,212.5601,32495.0
2020-06-18 13:00:00,223.99,223.99,223.72,223.83,27134.0,212.5885,212.5885,212.3323,212.4367,27134.0
2020-06-18 13:05:00,223.83,223.84,223.47,223.51,49487.0,212.4367,212.4462,212.095,212.133,49487.0
2020-06-18 13:10:00,223.49,223.61,223.4,223.5,37211.0,212.114,212.2279,212.0286,212.1235,37211.0
2020-06-18 13:15:00,223.51,223.67,223.47,223.67,28332.0,212.133,212.2848,212.095,212.2848,28332.0
2020-06-18 13:20:00,223.72,223.73,223.55,223.57,47000.0,212.3323,212.3418,212.1709,212.1899,47000.0
2020-06-18 13:25:00,223.58,223.6,223.28,223.51,31187.0,212.1994,212.2184,211.9147,212.133,31187.0
2020-06-18 13:30:00,223.49,224.03,223.46,223.88,63918.0,212.114,212.6265,212.0855,212.4841,63918.0
2020-06-18 13:35:00,223.9,223.9,223.67,223.82,53441.0,212.5031,212.5031,212.2848,212.4272,53441.0
2020-06-18 13:40:00,223.82,223.82,223.57,223.57,27793.0,212.4272,212.4272,212.1899,212.1899,27793.0
2020-06-18 13:45:00,223.58,223.63,223.21,223.25,66169.0,212.1994,212.2469,211.8482,211.8862,66169.0
2020-06-18 13:50:00,223.27,223.29,223.03,223.05,72352.0,211.9052,211.9242,211.6774,211.6964,72352.0
2020-06-18 13:55:00,223.05,223.38,223.05,223.19,56855.0,211.6964,212.0096,211.6964,211.8293,56855.0
2020-06-18 14:00:00,223.18,223.25,223.0,223.11,104342.0,211.8198,211.8862,211.6489,211.7533,104342.0
2020-06-18 14:05:00,223.12,223.16,222.92,222.99,52379.0,211.7628,211.8008,211.573,211.6394,52379.0
2020-06-18 14:10:00,223.0,223.33,222.96,223.28,63363.0,211.6489,211.9621,211.611,211.9147,63363.0
2020-06-18 14:15:00,223.26,223.31,223.07,223.26,42146.0,211.8957,211.9432,211.7154,211.8957,42146.0
2020-06-18 14:20:00,223.24,223.29,223.14,223.24,22596.0,211.8767,211.9242,211.7818,211.8767,22596.0
2020-06-18 14:25:00,223.24,223.47,223.09,223.11,58564.0,211.8767,212.095,211.7344,211.7533,58564.0
2020-06-18 14:30:00,223.13,223.59,222.97,223.52,95118.0,211.7723,212.2089,211.6205,212.1425,95118.0
2020-06-18 14:35:00,223.53,223.64,223.42,223.61,22679.0,212.152,212.2564,212.0476,212.2279,22679.0
2020-06-18 14:40:00,223.64,223.8,223.53,223.76,30750.0,212.2564,212.4082,212.152,212.3702,30750.0
2020-06-18 14:45:00,223.76,223.78,223.63,223.65,23461.0,212.3702,212.3892,212.2469,212.2658,23461.0
2020-06-18 14:50:00,223.7,223.92,223.7,223.74,33205.0,212.3133,212.5221,212.3133,212.3513,33205.0
2020-06-18 14:55:00,223.75,223.84,223.46,223.52,31289.0,212.3608,212.4462,212.0855,212.1425,31289.0
2020-06-18 15:00:00,223.52,223.61,223.22,223.3,48233.0,212.1425,212.2279,211.8577,211.9337,48233.0
2020-06-18 15:05:00,223.28,223.7,223.24,223.69,37975.0,211.9147,212.3133,211.8767,212.3038,37975.0
2020-06-18 15:10:00,223.67,223.67,223.44,223.55,32428.0,212.2848,212.2848,212.0665,212.1709,32428.0
2020-06-18 15:15:00,223.57,223.81,223.57,223.66,46153.0,212.1899,212.4177,212.1899,212.2753,46153.0
2020-06-18 15:20:00,223.67,223.73,223.56,223.58,36454.0,212.2848,212.3418,212.1804,212.1994,36454.0
2020-06-18 15:25:00,223.61,223.66,223.45,223.51,45465.0,212.2279,212.2753,212.076,212.133,45465.0
2020-06-18 15:30:00,223.52,223.73,223.39,223.58,48036.0,212.1425,212.3418,212.0191,212.1994,48036.0
2020-06-18 15:35:00,223.59,223.72,223.51,223.64,57891.0,212.2089,212.3323,212.133,212.2564,57891.0
2020-06-18 15:40:00,223.65,223.72,223.55,223.61,56185.0,212.2658,212.3323,212.1709,212.2279,56185.0
2020-06-18 15:45:00,223.61,223.67,223.41,223.41,58303.0,212.2279,212.2848,212.0381,212.0381,58303.0
2020-06-18 15:50:00,223.39,223.59,223.13,223.56,148164.0,212.0191,212.2089,211.7723,212.1804,148164.0
2020-06-18 15:55:00,223.57,223.68,223.33,223.54,209877.0,212.1899,212.2943,211.9621,212.1614,209877.0
2020-06-19 09:30:00,226.38,226.5,224.39,224.68,933106.0,214.8569,214.9708,212.9682,213.2434,933106.0
2020-06-19 09:35:00,224.66,224.7,223.58,224.58,409176.0,213.2244,213.2624,212.1994,213.1485,409176.0
2020-06-19 09:40:00,224.59,224.6,223.76,223.84,235185.0,213.158,213.1675,212.3702,212.4462,235185.0
2020-06-19 09:45:00,223.82,224.56,223.7,224.29,204713.0,212.4272,213.1295,212.3133,212.8733,204713.0
2020-06-19 09:50:00,224.29,225.25,224.23,224.98,343456.0,212.8733,213.7844,212.8163,213.5281,343456.0
2020-06-19 09:55:00,224.97,224.97,224.14,224.23,149029.0,213.5187,213.5187,212.7309,212.8163,149029.0
2020-06-19 10:00:00,224.23,224.33,223.6,224.27,158093.0,212.8163,212.9112,212.2184,212.8543,158093.0
2020-06-19 10:05:00,224.3,224.44,223.85,223.97,183701.0,212.8828,213.0156,212.4557,212.5696,183701.0
2020-06-19 10:10:00,223.97,224.22,223.64,224.22,197780.0,212.5696,212.8068,212.2564,212.8068,197780.0
2020-06-19 10:15:00,224.22,224.37,224.07,224.15,91296.0,212.8068,212.9492,212.6645,212.7404,91296.0
2020-06-19 10:20:00,224.17,224.22,223.97,224.17,75280.0,212.7594,212.8068,212.5696,212.7594,75280.0
2020-06-19 10:25:00,224.14,224.21,223.87,224.05,76014.0,212.7309,212.7973,212.4746,212.6455,76014.0
2020-06-19 10:30:00,224.04,224.16,223.58,223.87,93815.0,212.636,212.7499,212.1994,212.4746,93815.0
2020-06-19 10:35:00,223.84,224.17,223.7,223.7,64277.0,212.4462,212.7594,212.3133,212.3133,64277.0
2020-06-19 10:40:00,223.67,223.76,223.11,223.23,192772.0,212.2848,212.3702,211.7533,211.8672,192772.0
2020-06-19 10:45:00,223.24,224.35,222.89,222.99,559691.0,211.8767,212.9302,211.5445,211.6394,559691.0
2020-06-19 10:50:00,222.96,222.97,222.3,222.67,226726.0,211.611,211.6205,210.9846,211.3357,226726.0
2020-06-19 10:55:00,222.68,222.97,222.48,222.69,139627.0,211.3452,211.6205,211.1554,211.3547,139627.0
2020-06-19 11:00:00,222.7,223.16,222.63,223.11,149113.0,211.3642,211.8008,211.2978,211.7533,149113.0
2020-06-19 11:05:00,223.11,223.16,222.82,222.97,53925.0,211.7533,211.8008,211.4781,211.6205,53925.0
2020-06-19 11:10:00,222.94,223.25,222.82,223.17,91376.0,211.592,211.8862,211.4781,211.8103,91376.0
2020-06-19 11:15:00,223.13,223.17,222.64,222.64,75155.0,211.7723,211.8103,211.3073,211.3073,75155.0
2020-06-19 11:20:00,222.63,223.22,222.38,223.16,108477.0,211.2978,211.8577,211.0605,211.8008,108477.0
2020-06-19 11:25:00,223.2,223.53,223.18,223.42,117813.0,211.8388,212.152,211.8198,212.0476,117813.0
2020-06-19 11:30:00,223.43,223.6,223.25,223.29,53286.0,212.057,212.2184,211.8862,211.9242,53286.0
2020-06-19 11:35:00,223.28,223.31,223.05,223.16,89278.0,211.9147,211.9432,211.6964,211.8008,89278.0
2020-06-19 11:40:00,223.13,223.22,222.86,222.99,36550.0,211.7723,211.8577,211.5161,211.6394,36550.0
2020-06-19 11:45:00,222.99,223.23,222.95,223.03,47423.0,211.6394,211.8672,211.6015,211.6774,47423.0
2020-06-19 11:50:00,223.03,223.47,222.96,223.42,73127.0,211.6774,212.095,211.611,212.0476,73127.0
2020-06-19 11:55:00,223.41,223.41,223.03,223.09,49509.0,212.0381,212.0381,211.6774,211.7344,49509.0
2020-06-19 12:00:00,223.11,223.25,222.86,223.07,57685.0,211.7533,211.8862,211.5161,211.7154,57685.0
2020-06-19 12:05:00,223.02,223.12,222.7,222.96,53924.0,211.6679,211.7628,211.3642,211.611,53924.0
2020-06-19 12:10:00,222.95,222.99,222.44,222.47,82753.0,211.6015,211.6394,211.1174,211.1459,82753.0
2020-06-19 12:15:00,222.47,222.56,221.03,221.1,210605.0,211.1459,211.2313,209.7792,209.8456,210605.0
2020-06-19 12:20:00,221.12,221.73,220.87,221.07,147774.0,209.8646,210.4436,209.6274,209.8172,147774.0
2020-06-19 12:25:00,221.03,221.49,220.96,221.47,87160.0,209.7792,210.2158,209.7128,210.1968,87160.0
2020-06-19 12:30:00,221.47,221.92,221.46,221.59,89563.0,210.1968,210.6239,210.1873,210.3107,89563.0
2020-06-19 12:35:00,221.61,221.69,221.2,221.22,62731.0,210.3297,210.4056,209.9406,209.9595,62731.0
2020-06-19 12:40:00,221.24,221.99,221.06,221.74,90572.0,209.9785,210.6903,209.8077,210.4531,90572.0
2020-06-19 12:45:00,221.68,222.29,221.48,222.23,111280.0,210.3961,210.9751,210.2063,210.9181,111280.0
2020-06-19 12:50:00,222.22,222.42,222.1,222.23,53647.0,210.9086,211.0985,210.7947,210.9181,53647.0
2020-06-19 12:55:00,222.21,222.57,222.18,222.56,35472.0,210.8991,211.2408,210.8707,211.2313,35472.0
2020-06-19 13:00:00,222.57,222.63,222.26,222.28,42045.0,211.2408,211.2978,210.9466,210.9656,42045.0
2020-06-19 13:05:00,222.3,222.42,222.13,222.28,36158.0,210.9846,211.0985,210.8232,210.9656,36158.0
2020-06-19 13:10:00,222.29,222.8,222.22,222.7,80671.0,210.9751,211.4591,210.9086,211.3642,80671.0
2020-06-19 13:15:00,222.71,222.8,222.53,222.75,37647.0,211.3737,211.4591,211.2029,211.4117,37647.0
2020-06-19 13:20:00,222.73,222.8,222.15,222.17,51928.0,211.3927,211.4591,210.8422,210.8612,51928.0
2020-06-19 13:25:00,222.1,222.11,221.66,221.66,88769.0,210.7947,210.8042,210.3771,210.3771,88769.0
2020-06-19 13:30:00,221.63,222.0,221.59,221.83,106758.0,210.3487,210.6998,210.3107,210.5385,106758.0
2020-06-19 13:35:00,221.81,222.39,221.81,222.3,72121.0,210.5195,211.07,210.5195,210.9846,72121.0
2020-06-19 13:40:00,222.29,222.43,222.23,222.29,38776.0,210.9751,211.1079,210.9181,210.9751,38776.0
2020-06-19 13:45:00,222.31,222.54,221.96,222.0,55339.0,210.9941,211.2123,210.6619,210.6998,55339.0
2020-06-19 13:50:00,221.99,222.25,221.77,221.91,50235.0,210.6903,210.9371,210.4815,210.6144,50235.0
2020-06-19 13:55:00,221.97,222.11,221.58,221.68,45490.0,210.6714,210.8042,210.3012,210.3961,45490.0
2020-06-19 14:00:00,221.67,222.03,221.67,221.8,41504.0,210.3866,210.7283,210.3866,210.51,41504.0
2020-06-19 14:05:00,221.77,221.82,221.3,221.54,50043.0,210.4815,210.529,210.0355,210.2632,50043.0
2020-06-19 14:10:00,221.55,221.55,221.16,221.36,48261.0,210.2727,210.2727,209.9026,210.0924,48261.0
2020-06-19 14:15:00,221.35,221.67,221.12,221.33,44623.0,210.0829,210.3866,209.8646,210.0639,44623.0
2020-06-19 14:20:00,221.37,221.57,221.3,221.45,31174.0,210.1019,210.2917,210.0355,210.1778,31174.0
2020-06-19 14:25:00,221.47,221.56,221.23,221.25,76236.0,210.1968,210.2822,209.969,209.988,76236.0
2020-06-19 14:30:00,221.28,221.3,221.05,221.19,137069.0,210.0165,210.0355,209.7982,209.9311,137069.0
2020-06-19 14:35:00,221.2,221.32,221.08,221.2,128722.0,209.9406,210.0544,209.8267,209.9406,128722.0
2020-06-19 14:40:00,221.2,221.33,221.02,221.32,82478.0,209.9406,210.0639,209.7697,210.0544,82478.0
2020-06-19 14:45:00,221.32,221.66,221.23,221.3,85084.0,210.0544,210.3771,209.969,210.0355,85084.0
2020-06-19 14:50:00,221.3,221.81,221.27,221.77,89956.0,210.0355,210.5195,210.007,210.4815,89956.0
2020-06-19 14:55:00,221.74,221.81,221.42,221.55,142493.0,210.4531,210.5195,210.1494,210.2727,142493.0
2020-06-19 15:00:00,221.55,221.57,221.15,221.32,92349.0,210.2727,210.2917,209.8931,210.0544,92349.0
2020-06-19 15:05:00,221.31,221.42,221.13,221.24,76035.0,210.045,210.1494,209.8741,209.9785,76035.0
2020-06-19 15:10:00,221.23,221.4,220.83,221.0,170570.0,209.969,210.1304,209.5894,209.7507,170570.0
2020-06-19 15:15:00,221.0,221.54,220.98,221.48,102149.0,209.7507,210.2632,209.7318,210.2063,102149.0
2020-06-19 15:20:00,221.5,221.63,221.41,221.54,122995.0,210.2253,210.3487,210.1399,210.2632,122995.0
2020-06-19 15:25:00,221.58,221.69,221.32,221.38,93206.0,210.3012,210.4056,210.0544,210.1114,93206.0
2020-06-19 15:30:00,221.4,221.48,221.11,221.36,169993.0,210.1304,210.2063,209.8551,210.0924,169993.0
2020-06-19 15:35:00,221.33,221.34,220.68,220.68,154047.0,210.0639,210.0734,209.447,209.447,154047.0
2020-06-19 15:40:00,220.69,220.84,220.24,220.63,267463.0,209.4565,209.5989,209.0294,209.3996,267463.0
2020-06-19 15:45:00,220.63,220.83,220.23,220.33,282864.0,209.3996,209.5894,209.0199,209.1148,282864.0
2020-06-19 15:50:00,220.32,220.67,220.09,220.35,322622.0,209.1053,209.4375,208.8871,209.1338,322622.0
2020-06-19 15:55:00,220.34,221.27,220.26,220.64,591835.0,209.1243,210.007,209.0484,209.4091,591835.0
2020-06-22 09:30:00,220.86,221.0,219.55,220.24,753167.0,209.6179,209.7507,208.3745,209.0294,753167.0
2020-06-22 09:35:00,220.25,220.66,219.84,220.12,301793.0,209.0389,209.428,208.6498,208.9155,301793.0
2020-06-22 09:40:00,220.15,220.67,219.87,220.5,283178.0,208.944,209.4375,208.6783,209.2762,283178.0
2020-06-22 09:45:00,220.47,220.75,220.01,220.08,247701.0,209.2477,209.5135,208.8111,208.8776,247701.0
2020-06-22 09:50:00,220.05,220.71,219.96,220.7,199347.0,208.8491,209.4755,208.7637,209.466,199347.0
2020-06-22 09:55:00,220.7,221.32,220.69,220.79,121007.0,209.466,210.0544,209.4565,209.5514,121007.0
2020-06-22 10:00:00,220.8,221.75,220.8,221.41,134571.0,209.5609,210.4626,209.5609,210.1399,134571.0
2020-06-22 10:05:00,221.36,221.77,221.32,221.68,108929.0,210.0924,210.4815,210.0544,210.3961,108929.0
2020-06-22 10:10:00,221.67,221.85,221.45,221.58,115718.0,210.3866,210.5575,210.1778,210.3012,115718.0
2020-06-22 10:15:00,221.6,221.6,221.29,221.5,111550.0,210.3202,210.3202,210.026,210.2253,111550.0
2020-06-22 10:20:00,221.51,221.66,221.29,221.5,202315.0,210.2348,210.3771,210.026,210.2253,202315.0
2020-06-22 10:25:00,221.54,221.6,221.13,221.18,95352.0,210.2632,210.3202,209.8741,209.9216,95352.0
2020-06-22 10:30:00,221.2,221.57,221.2,221.47,115370.0,209.9406,210.2917,209.9406,210.1968,115370.0
2020-06-22 10:35:00,221.45,222.08,221.37,221.82,115599.0,210.1778,210.7758,210.1019,210.529,115599.0
2020-06-22 10:40:00,221.85,222.06,221.67,221.77,71156.0,210.5575,210.7568,210.3866,210.4815,71156.0
2020-06-22 10:45:00,221.77,222.02,221.48,221.75,66709.0,210.4815,210.7188,210.2063,210.4626,66709.0
2020-06-22 10:50:00,221.73,221.75,221.44,221.49,69417.0,210.4436,210.4626,210.1683,210.2158,69417.0
2020-06-22 10:55:00,221.5,221.64,220.16,220.22,198383.0,210.2253,210.3582,208.9535,209.0104,198383.0
2020-06-22 11:00:00,220.21,220.37,219.72,220.09,169707.0,209.0009,209.1528,208.5359,208.8871,169707.0
2020-06-22 11:05:00,220.11,220.21,219.83,220.11,113505.0,208.906,209.0009,208.6403,208.906,113505.0
2020-06-22 11:10:00,220.1,220.36,220.0,220.09,64100.0,208.8965,209.1433,208.8016,208.8871,64100.0
2020-06-22 11:15:00,220.1,220.27,219.97,220.24,63894.0,208.8965,209.0579,208.7732,209.0294,63894.0
2020-06-22 11:20:00,220.24,220.29,219.93,220.04,117920.0,209.0294,209.0769,208.7352,208.8396,117920.0
2020-06-22 11:25:00,220.03,220.4,219.87,220.38,87036.0,208.8301,209.1813,208.6783,209.1623,87036.0
2020-06-22 11:30:00,220.4,220.43,220.03,220.35,93806.0,209.1813,209.2097,208.8301,209.1338,93806.0
2020-06-22 11:35:00,220.33,220.33,220.09,220.19,37693.0,209.1148,209.1148,208.8871,208.982,37693.0
2020-06-22 11:40:00,220.22,220.29,220.08,220.14,34266.0,209.0104,209.0769,208.8776,208.9345,34266.0
2020-06-22 11:45:00,220.15,220.43,220.14,220.32,66197.0,208.944,209.2097,208.9345,209.1053,66197.0
2020-06-22 11:50:00,220.33,220.82,220.33,220.79,211166.0,209.1148,209.5799,209.1148,209.5514,211166.0
2020-06-22 11:55:00,220.79,221.17,220.79,221.06,70476.0,209.5514,209.9121,209.5514,209.8077,70476.0
2020-06-22 12:00:00,221.05,221.27,220.97,221.09,139692.0,209.7982,210.007,209.7223,209.8362,139692.0
2020-06-22 12:05:00,221.11,221.18,220.58,220.7,122085.0,209.8551,209.9216,209.3521,209.466,122085.0
2020-06-22 12:10:00,220.7,220.96,220.45,220.72,171224.0,209.466,209.7128,209.2287,209.485,171224.0
2020-06-22 12:15:00,220.71,220.81,220.59,220.69,67164.0,209.4755,209.5704,209.3616,209.4565,67164.0
2020-06-22 12:20:00,220.69,220.8,220.23,220.28,60535.0,209.4565,209.5609,209.0199,209.0674,60535.0
2020-06-22 12:25:00,220.26,220.57,220.2,220.4,96508.0,209.0484,209.3426,208.9915,209.1813,96508.0
2020-06-22 12:30:00,220.41,220.41,220.16,220.18,47469.0,209.1908,209.1908,208.9535,208.9725,47469.0
2020-06-22 12:35:00,220.18,220.22,219.81,220.13,96044.0,208.9725,209.0104,208.6213,208.925,96044.0
2020-06-22 12:40:00,220.14,220.17,219.9,219.97,88591.0,208.9345,208.963,208.7067,208.7732,88591.0
2020-06-22 12:45:00,219.97,220.02,219.84,219.93,92565.0,208.7732,208.8206,208.6498,208.7352,92565.0
2020-06-22 12:50:00,219.92,220.0,219.67,219.67,70342.0,208.7257,208.8016,208.4884,208.4884,70342.0
2020-06-22 12:55:00,219.67,220.02,219.66,219.96,104863.0,208.4884,208.8206,208.4789,208.7637,104863.0
2020-06-22 13:00:00,219.97,220.03,219.73,219.79,78561.0,208.7732,208.8301,208.5454,208.6023,78561.0
2020-06-22 13:05:00,219.81,219.97,219.79,219.95,41964.0,208.6213,208.7732,208.6023,208.7542,41964.0
2020-06-22 13:10:00,219.93,219.96,219.72,219.79,39198.0,208.7352,208.7637,208.5359,208.6023,39198.0
2020-06-22 13:15:00,219.77,219.86,219.68,219.83,44315.0,208.5833,208.6688,208.4979,208.6403,44315.0
2020-06-22 13:20:00,219.82,219.92,219.44,219.62,97883.0,208.6308,208.7257,208.2701,208.441,97883.0
2020-06-22 13:25:00,219.63,220.02,219.51,219.94,102357.0,208.4505,208.8206,208.3366,208.7447,102357.0
2020-06-22 13:30:00,219.93,219.98,219.73,219.76,45582.0,208.7352,208.7827,208.5454,208.5739,45582.0
2020-06-22 13:35:00,219.74,219.78,219.58,219.76,42562.0,208.5549,208.5928,208.403,208.5739,42562.0
2020-06-22 13:40:00,219.77,219.92,219.7,219.87,28721.0,208.5833,208.7257,208.5169,208.6783,28721.0
2020-06-22 13:45:00,219.88,220.01,219.88,219.96,60984.0,208.6877,208.8111,208.6877,208.7637,60984.0
2020-06-22 13:50:00,219.93,220.16,219.87,220.13,110074.0,208.7352,208.9535,208.6783,208.925,110074.0
2020-06-22 13:55:00,220.11,220.28,220.06,220.08,66350.0,208.906,209.0674,208.8586,208.8776,66350.0
2020-06-22 14:00:00,220.08,220.23,219.79,220.15,79881.0,208.8776,209.0199,208.6023,208.944,79881.0
2020-06-22 14:05:00,220.19,220.6,220.19,220.6,70331.0,208.982,209.3711,208.982,209.3711,70331.0
2020-06-22 14:10:00,220.58,220.61,220.16,220.24,63193.0,209.3521,209.3806,208.9535,209.0294,63193.0
2020-06-22 14:15:00,220.23,220.58,220.2,220.55,55157.0,209.0199,209.3521,208.9915,209.3236,55157.0
2020-06-22 14:20:00,220.51,220.67,220.24,220.67,51786.0,209.2857,209.4375,209.0294,209.4375,51786.0
2020-06-22 14:25:00,220.66,220.79,220.59,220.62,38473.0,209.428,209.5514,209.3616,209.3901,38473.0
2020-06-22 14:30:00,220.62,220.85,220.62,220.81,45688.0,209.3901,209.6084,209.3901,209.5704,45688.0
2020-06-22 14:35:00,220.83,220.87,220.65,220.65,41302.0,209.5894,209.6274,209.4186,209.4186,41302.0
2020-06-22 14:40:00,220.65,220.69,220.47,220.63,41395.0,209.4186,209.4565,209.2477,209.3996,41395.0
2020-06-22 14:45:00,220.66,220.75,220.55,220.61,37543.0,209.428,209.5135,209.3236,209.3806,37543.0
2020-06-22 14:50:00,220.61,220.88,220.61,220.84,54568.0,209.3806,209.6368,209.3806,209.5989,54568.0
2020-06-22 14:55:00,220.86,221.18,220.84,221.17,106518.0,209.6179,209.9216,209.5989,209.9121,106518.0
2020-06-22 15:00:00,221.16,221.34,221.06,221.33,106785.0,209.9026,210.0734,209.8077,210.0639,106785.0
2020-06-22 15:05:00,221.32,221.45,221.19,221.39,49678.0,210.0544,210.1778,209.9311,210.1209,49678.0
2020-06-22 15:10:00,221.38,221.48,220.88,220.91,95658.0,210.1114,210.2063,209.6368,209.6653,95658.0
2020-06-22 15:15:00,220.96,220.99,220.71,220.82,84003.0,209.7128,209.7412,209.4755,209.5799,84003.0
2020-06-22 15:20:00,220.8,220.8,220.47,220.52,95273.0,209.5609,209.5609,209.2477,209.2952,95273.0
2020-06-22 15:25:00,220.55,220.56,220.33,220.44,50837.0,209.3236,209.3331,209.1148,209.2192,50837.0
2020-06-22 15:30:00,220.45,220.94,220.45,220.86,88200.0,209.2287,209.6938,209.2287,209.6179,88200.0
2020-06-22 15:35:00,220.86,221.08,220.77,221.04,92928.0,209.6179,209.8267,209.5324,209.7887,92928.0
2020-06-22 15:40:00,221.04,221.29,220.98,221.28,81266.0,209.7887,210.026,209.7318,210.0165,81266.0
2020-06-22 15:45:00,221.29,221.41,220.88,220.97,153545.0,210.026,210.1399,209.6368,209.7223,153545.0
2020-06-22 15:50:00,220.95,221.24,220.93,221.23,140254.0,209.7033,209.9785,209.6843,209.969,140254.0
2020-06-22 15:55:00,221.22,221.5,221.12,221.49,244536.0,209.9595,210.2253,209.8646,210.2158,244536.0
2020-06-23 09:30:00,225.12,225.89,224.62,225.15,985185.0,213.661,214.3918,213.1865,213.6895,985185.0
2020-06-23 09:35:00,225.15,225.35,224.8,225.14,431944.0,213.6895,213.8793,213.3573,213.68,431944.0
2020-06-23 09:40:00,225.13,225.25,224.72,224.9,218733.0,213.6705,213.7844,213.2814,213.4522,218733.0
2020-06-23 09:45:00,224.9,225.39,224.67,225.39,293130.0,213.4522,213.9173,213.2339,213.9173,293130.0
2020-06-23 09:50:00,225.4,225.52,224.92,225.06,291238.0,213.9268,214.0407,213.4712,213.6041,291238.0
2020-06-23 09:55:00,225.07,225.19,224.53,225.11,266355.0,213.6136,213.7275,213.1011,213.6515,266355.0
2020-06-23 10:00:00,225.08,225.26,224.71,224.97,144538.0,213.6231,213.7939,213.2719,213.5187,144538.0
2020-06-23 10:05:00,224.95,225.16,224.53,225.08,141398.0,213.4997,213.699,213.1011,213.6231,141398.0
2020-06-23 10:10:00,225.09,225.38,224.89,225.15,149219.0,213.6325,213.9078,213.4427,213.6895,149219.0
2020-06-23 10:15:00,225.18,225.63,225.11,225.48,220225.0,213.718,214.1451,213.6515,214.0027,220225.0
2020-06-23 10:20:00,225.49,225.85,225.46,225.84,229812.0,214.0122,214.3539,213.9837,214.3444,229812.0
2020-06-23 10:25:00,225.82,225.85,225.54,225.66,219318.0,214.3254,214.3539,214.0596,214.1735,219318.0
2020-06-23 10:30:00,225.67,225.72,225.43,225.46,130137.0,214.183,214.2305,213.9552,213.9837,130137.0
2020-06-23 10:35:00,225.47,225.56,225.26,225.55,120185.0,213.9932,214.0786,213.7939,214.0691,120185.0
2020-06-23 10:40:00,225.55,225.64,225.17,225.24,86426.0,214.0691,214.1546,213.7085,213.7749,86426.0
2020-06-23 10:45:00,225.24,225.5,224.88,225.17,127927.0,213.7749,214.0217,213.4332,213.7085,127927.0
2020-06-23 10:50:00,225.17,225.47,225.05,225.46,73242.0,213.7085,213.9932,213.5946,213.9837,73242.0
2020-06-23 10:55:00,225.47,225.58,225.33,225.45,95200.0,213.9932,214.0976,213.8603,213.9742,95200.0
2020-06-23 11:00:00,225.46,225.59,225.24,225.54,86374.0,213.9837,214.1071,213.7749,214.0596,86374.0
2020-06-23 11:05:00,225.57,225.76,225.5,225.76,98769.0,214.0881,214.2684,214.0217,214.2684,98769.0
2020-06-23 11:10:00,225.76,225.99,225.65,225.94,141775.0,214.2684,214.4867,214.164,214.4393,141775.0
2020-06-23 11:15:00,225.95,226.04,225.82,225.83,210290.0,214.4488,214.5342,214.3254,214.3349,210290.0
2020-06-23 11:20:00,225.84,225.9,225.76,225.9,95799.0,214.3444,214.4013,214.2684,214.4013,95799.0
2020-06-23 11:25:00,225.87,225.96,225.72,225.87,137393.0,214.3728,214.4583,214.2305,214.3728,137393.0
2020-06-23 11:30:00,225.87,226.06,225.71,225.96,111012.0,214.3728,214.5532,214.221,214.4583,111012.0
2020-06-23 11:35:00,225.96,225.97,225.76,225.85,60153.0,214.4583,214.4678,214.2684,214.3539,60153.0
2020-06-23 11:40:00,225.86,226.1,225.83,226.02,79251.0,214.3634,214.5911,214.3349,214.5152,79251.0
2020-06-23 11:45:00,226.03,226.31,225.9,226.16,174656.0,214.5247,214.7904,214.4013,214.6481,174656.0
2020-06-23 11:50:00,226.17,226.4,226.08,226.12,103839.0,214.6576,214.8759,214.5722,214.6101,103839.0
2020-06-23 11:55:00,226.12,226.19,225.87,226.05,84769.0,214.6101,214.6766,214.3728,214.5437,84769.0
2020-06-23 12:00:00,226.05,226.34,225.96,226.34,66285.0,214.5437,214.8189,214.4583,214.8189,66285.0
2020-06-23 12:05:00,226.32,226.35,226.16,226.35,84172.0,214.7999,214.8284,214.6481,214.8284,84172.0
2020-06-23 12:10:00,226.35,226.68,226.34,226.62,150376.0,214.8284,215.1416,214.8189,215.0847,150376.0
2020-06-23 12:15:00,226.6,226.82,226.49,226.8,123321.0,215.0657,215.2745,214.9613,215.2555,123321.0
2020-06-23 12:20:00,226.81,227.18,226.58,227.15,229217.0,215.265,215.6162,215.0467,215.5877,229217.0
2020-06-23 12:25:00,227.16,227.55,227.05,227.55,175975.0,215.5972,215.9673,215.4928,215.9673,175975.0
2020-06-23 12:30:00,227.54,227.75,227.45,227.53,134542.0,215.9578,216.1571,215.8724,215.9483,134542.0
2020-06-23 12:35:00,227.52,227.78,227.48,227.65,108624.0,215.9389,216.1856,215.9009,216.0622,108624.0
2020-06-23 12:40:00,227.63,227.86,227.6,227.76,80287.0,216.0433,216.2616,216.0148,216.1666,80287.0
2020-06-23 12:45:00,227.76,228.0,227.69,227.97,167936.0,216.1666,216.3944,216.1002,216.366,167936.0
2020-06-23 12:50:00,227.96,228.13,227.91,228.1,279393.0,216.3565,216.5178,216.309,216.4893,279393.0
2020-06-23 12:55:00,228.11,228.54,228.06,228.23,154318.0,216.4988,216.9069,216.4514,216.6127,154318.0
2020-06-23 13:00:00,228.26,228.36,228.19,228.34,93947.0,216.6412,216.7361,216.5748,216.7171,93947.0
2020-06-23 13:05:00,228.35,228.6,228.22,228.55,106273.0,216.7266,216.9639,216.6032,216.9164,106273.0
2020-06-23 13:10:00,228.55,229.11,228.48,229.06,211072.0,216.9164,217.4479,216.85,217.4005,211072.0
2020-06-23 13:15:00,229.06,229.54,228.71,229.52,216368.0,217.4005,217.856,217.0683,217.8371,216368.0
2020-06-23 13:20:00,229.53,229.94,229.48,229.75,220738.0,217.8465,218.2357,217.7991,218.0553,220738.0
2020-06-23 13:25:00,229.74,229.76,229.12,229.19,170505.0,218.0459,218.0648,217.4574,217.5239,170505.0
2020-06-23 13:30:00,229.19,229.7,229.19,229.51,119733.0,217.5239,218.0079,217.5239,217.8276,119733.0
2020-06-23 13:35:00,229.51,229.73,229.48,229.7,124577.0,217.8276,218.0364,217.7991,218.0079,124577.0
2020-06-23 13:40:00,229.71,229.88,229.69,229.87,104450.0,218.0174,218.1787,217.9984,218.1692,104450.0
2020-06-23 13:45:00,229.87,230.08,229.8,230.0,500709.0,218.1692,218.3685,218.1028,218.2926,500709.0
2020-06-23 13:50:00,230.0,230.06,229.62,229.68,177474.0,218.2926,218.3496,217.932,217.9889,177474.0
2020-06-23 13:55:00,229.65,229.9,229.59,229.75,94246.0,217.9604,218.1977,217.9035,218.0553,94246.0
2020-06-23 14:00:00,229.74,229.75,229.34,229.71,123562.0,218.0459,218.0553,217.6662,218.0174,123562.0
2020-06-23 14:05:00,229.69,229.69,229.34,229.5,98923.0,217.9984,217.9984,217.6662,217.8181,98923.0
2020-06-23 14:10:00,229.5,229.56,229.11,229.16,86710.0,217.8181,217.875,217.4479,217.4954,86710.0
2020-06-23 14:15:00,229.16,229.51,229.13,229.45,62435.0,217.4954,217.8276,217.4669,217.7706,62435.0
2020-06-23 14:20:00,229.46,229.81,229.44,229.76,95323.0,217.7801,218.1123,217.7611,218.0648,95323.0
2020-06-23 14:25:00,229.77,229.8,229.43,229.53,87866.0,218.0743,218.1028,217.7516,217.8465,87866.0
2020-06-23 14:30:00,229.55,230.0,229.53,229.98,89207.0,217.8655,218.2926,217.8465,218.2736,89207.0
2020-06-23 14:35:00,229.98,230.07,229.84,229.93,118026.0,218.2736,218.3591,218.1408,218.2262,118026.0
2020-06-23 14:40:00,229.94,230.03,229.79,229.91,97031.0,218.2357,218.3211,218.0933,218.2072,97031.0
2020-06-23 14:45:00,229.91,229.98,229.56,229.69,150760.0,218.2072,218.2736,217.875,217.9984,150760.0
2020-06-23 14:50:00,229.72,229.95,229.69,229.93,52388.0,218.0269,218.2452,217.9984,218.2262,52388.0
2020-06-23 14:55:00,229.94,229.98,229.58,229.65,88839.0,218.2357,218.2736,217.894,217.9604,88839.0
2020-06-23 15:00:00,229.64,229.76,229.48,229.71,101684.0,217.9509,218.0648,217.7991,218.0174,101684.0
2020-06-23 15:05:00,229.71,229.92,229.61,229.86,70995.0,218.0174,218.2167,217.9225,218.1597,70995.0
2020-06-23 15:10:00,229.86,229.99,229.66,229.98,102848.0,218.1597,218.2831,217.9699,218.2736,102848.0
2020-06-23 15:15:00,229.98,230.23,229.85,229.89,168501.0,218.2736,218.5109,218.1503,218.1882,168501.0
2020-06-23 15:20:00,229.87,229.96,229.75,229.95,77816.0,218.1692,218.2547,218.0553,218.2452,77816.0
2020-06-23 15:25:00,229.96,230.03,229.16,229.19,116151.0,218.2547,218.3211,217.4954,217.5239,116151.0
2020-06-23 15:30:00,229.17,229.33,228.73,228.93,189909.0,217.5049,217.6567,217.0873,217.2771,189909.0
2020-06-23 15:35:00,228.93,229.13,228.92,229.12,126670.0,217.2771,217.4669,217.2676,217.4574,126670.0
2020-06-23 15:40:00,229.11,229.17,228.71,229.01,128593.0,217.4479,217.5049,217.0683,217.353,128593.0
2020-06-23 15:45:00,229.0,229.01,228.67,228.89,147011.0,217.3435,217.353,217.0303,217.2391,147011.0
2020-06-23 15:50:00,228.88,228.9,228.13,228.68,328434.0,217.2296,217.2486,216.5178,217.0398,328434.0
2020-06-23 15:55:00,228.68,229.14,228.53,228.78,508819.0,217.0398,217.4764,216.8974,217.1347,508819.0
2020-06-24 09:30:00,228.3,229.82,228.28,228.97,538111.0,216.6792,218.1218,216.6602,217.315,538111.0
2020-06-24 09:35:00,228.98,230.25,228.98,230.23,495243.0,217.3245,218.5299,217.3245,218.5109,495243.0
2020-06-24 09:40:00,230.25,231.03,230.0,230.08,576367.0,218.5299,219.2702,218.2926,218.3685,576367.0
2020-06-24 09:45:00,230.11,230.39,229.31,229.34,187593.0,218.397,218.6628,217.6377,217.6662,187593.0
2020-06-24 09:50:00,229.31,229.53,228.1,228.37,196643.0,217.6377,217.8465,216.4893,216.7456,196643.0
2020-06-24 09:55:00,228.33,228.55,227.0,227.46,172925.0,216.7076,216.9164,215.4453,215.8819,172925.0
2020-06-24 10:00:00,227.49,227.63,226.53,226.61,185680.0,215.9104,216.0433,214.9992,215.0752,185680.0
2020-06-24 10:05:00,226.61,227.36,226.46,227.31,141420.0,215.0752,215.787,214.9328,215.7395,141420.0
2020-06-24 10:10:00,227.33,228.0,227.2,227.99,162302.0,215.7585,216.3944,215.6351,216.3849,162302.0
2020-06-24 10:15:00,227.96,228.02,227.22,227.62,103127.0,216.3565,216.4134,215.6541,216.0338,103127.0
2020-06-24 10:20:00,227.65,228.33,227.57,228.27,85658.0,216.0622,216.7076,215.9863,216.6507,85658.0
2020-06-24 10:25:00,228.23,228.53,228.23,228.43,99456.0,216.6127,216.8974,216.6127,216.8025,99456.0
2020-06-24 10:30:00,228.42,228.51,227.78,227.97,78460.0,216.793,216.8785,216.1856,216.366,78460.0
2020-06-24 10:35:00,227.96,228.2,227.37,227.55,71752.0,216.3565,216.5842,215.7965,215.9673,71752.0
2020-06-24 10:40:00,227.62,228.19,227.44,228.13,57964.0,216.0338,216.5748,215.8629,216.5178,57964.0
2020-06-24 10:45:00,228.16,228.19,227.79,228.0,84655.0,216.5463,216.5748,216.1951,216.3944,84655.0
2020-06-24 10:50:00,228.03,228.32,227.74,227.74,104183.0,216.4229,216.6981,216.1477,216.1477,104183.0
2020-06-24 10:55:00,227.75,228.33,227.7,228.09,84509.0,216.1571,216.7076,216.1097,216.4798,84509.0
2020-06-24 11:00:00,228.09,228.28,227.5,228.15,103597.0,216.4798,216.6602,215.9199,216.5368,103597.0
2020-06-24 11:05:00,228.14,228.4,227.54,227.59,95262.0,216.5273,216.7741,215.9578,216.0053,95262.0
2020-06-24 11:10:00,227.59,227.71,226.76,226.81,234305.0,216.0053,216.1192,215.2175,215.265,234305.0
2020-06-24 11:15:00,226.81,226.97,226.3,226.35,154735.0,215.265,215.4169,214.781,214.8284,154735.0
2020-06-24 11:20:00,226.35,226.77,226.18,226.29,98176.0,214.8284,215.227,214.6671,214.7715,98176.0
2020-06-24 11:25:00,226.33,226.64,226.13,226.2,115958.0,214.8094,215.1037,214.6196,214.686,115958.0
2020-06-24 11:30:00,226.24,226.37,225.77,225.92,130079.0,214.724,214.8474,214.2779,214.4203,130079.0
2020-06-24 11:35:00,225.91,226.25,225.29,225.35,131341.0,214.4108,214.7335,213.8224,213.8793,131341.0
2020-06-24 11:40:00,225.35,225.52,224.36,224.44,224337.0,213.8793,214.0407,212.9397,213.0156,224337.0
2020-06-24 11:45:00,224.52,224.92,224.26,224.36,130792.0,213.0916,213.4712,212.8448,212.9397,130792.0
2020-06-24 11:50:00,224.44,224.98,224.42,224.77,88889.0,213.0156,213.5281,212.9967,213.3288,88889.0
2020-06-24 11:55:00,224.8,225.02,224.4,224.74,121759.0,213.3573,213.5661,212.9777,213.3004,121759.0
2020-06-24 12:00:00,224.73,225.44,224.57,224.83,194194.0,213.2909,213.9647,213.139,213.3858,194194.0
2020-06-24 12:05:00,224.86,224.94,224.45,224.46,69077.0,213.4143,213.4902,213.0251,213.0346,69077.0
2020-06-24 12:10:00,224.49,224.68,224.29,224.3,88296.0,213.0631,213.2434,212.8733,212.8828,88296.0
2020-06-24 12:15:00,224.27,225.22,224.25,225.18,61646.0,212.8543,213.7559,212.8353,213.718,61646.0
2020-06-24 12:20:00,225.17,225.4,224.97,224.97,76422.0,213.7085,213.9268,213.5187,213.5187,76422.0
2020-06-24 12:25:00,224.98,225.32,224.83,225.29,56801.0,213.5281,213.8508,213.3858,213.8224,56801.0
2020-06-24 12:30:00,225.32,225.43,224.93,225.03,44848.0,213.8508,213.9552,213.4807,213.5756,44848.0
2020-06-24 12:35:00,225.03,225.32,225.03,225.2,36434.0,213.5756,213.8508,213.5756,213.7369,36434.0
2020-06-24 12:40:00,225.22,225.86,225.16,225.72,75696.0,213.7559,214.3634,213.699,214.2305,75696.0
2020-06-24 12:45:00,225.7,225.86,225.52,225.59,85543.0,214.2115,214.3634,214.0407,214.1071,85543.0
2020-06-24 12:50:00,225.56,225.69,225.3,225.33,76881.0,214.0786,214.202,213.8319,213.8603,76881.0
2020-06-24 12:55:00,225.35,225.9,225.35,225.83,80444.0,213.8793,214.4013,213.8793,214.3349,80444.0
2020-06-24 13:00:00,225.8,225.86,225.57,225.57,91579.0,214.3064,214.3634,214.0881,214.0881,91579.0
2020-06-24 13:05:00,225.58,225.72,225.15,225.25,124009.0,214.0976,214.2305,213.6895,213.7844,124009.0
2020-06-24 13:10:00,225.28,225.54,225.28,225.39,86659.0,213.8129,214.0596,213.8129,213.9173,86659.0
2020-06-24 13:15:00,225.35,225.99,225.25,225.82,56722.0,213.8793,214.4867,213.7844,214.3254,56722.0
2020-06-24 13:20:00,225.8,225.82,225.39,225.5,48548.0,214.3064,214.3254,213.9173,214.0217,48548.0
2020-06-24 13:25:00,225.49,225.58,225.1,225.38,95977.0,214.0122,214.0976,213.642,213.9078,95977.0
2020-06-24 13:30:00,225.37,225.49,225.07,225.1,70934.0,213.8983,214.0122,213.6136,213.642,70934.0
2020-06-24 13:35:00,225.14,225.47,225.05,225.47,52608.0,213.68,213.9932,213.5946,213.9932,52608.0
2020-06-24 13:40:00,225.46,225.54,225.34,225.38,48977.0,213.9837,214.0596,213.8698,213.9078,48977.0
2020-06-24 13:45:00,225.37,225.41,225.07,225.4,61684.0,213.8983,213.9363,213.6136,213.9268,61684.0
2020-06-24 13:50:00,225.36,225.36,225.01,225.13,54250.0,213.8888,213.8888,213.5566,213.6705,54250.0
2020-06-24 13:55:00,225.12,225.29,224.83,225.25,98177.0,213.661,213.8224,213.3858,213.7844,98177.0
2020-06-24 14:00:00,225.22,225.43,224.47,224.81,101676.0,213.7559,213.9552,213.0441,213.3668,101676.0
2020-06-24 14:05:00,224.84,225.4,224.77,225.36,57247.0,213.3953,213.9268,213.3288,213.8888,57247.0
2020-06-24 14:10:00,225.36,225.42,225.0,225.08,46235.0,213.8888,213.9458,213.5471,213.6231,46235.0
2020-06-24 14:15:00,225.11,225.51,225.1,225.3,61910.0,213.6515,214.0312,213.642,213.8319,61910.0
2020-06-24 14:20:00,225.31,225.82,225.22,225.6,136433.0,213.8413,214.3254,213.7559,214.1166,136433.0
2020-06-24 14:25:00,225.58,225.99,225.51,225.95,82649.0,214.0976,214.4867,214.0312,214.4488,82649.0
2020-06-24 14:30:00,225.95,226.52,225.88,226.44,121638.0,214.4488,214.9898,214.3823,214.9138,121638.0
2020-06-24 14:35:00,226.39,226.4,226.2,226.34,62589.0,214.8664,214.8759,214.686,214.8189,62589.0
2020-06-24 14:40:00,226.32,226.41,225.85,225.85,65243.0,214.7999,214.8854,214.3539,214.3539,65243.0
2020-06-24 14:45:00,225.85,226.23,225.79,225.99,57337.0,214.3539,214.7145,214.2969,214.4867,57337.0
2020-06-24 14:50:00,226.0,226.02,225.44,225.67,77137.0,214.4962,214.5152,213.9647,214.183,77137.0
2020-06-24 14:55:00,225.71,225.92,225.53,225.59,49456.0,214.221,214.4203,214.0502,214.1071,49456.0
2020-06-24 15:00:00,225.63,226.21,225.63,226.15,74238.0,214.1451,214.6955,214.1451,214.6386,74238.0
2020-06-24 15:05:00,226.14,226.14,225.73,225.88,54309.0,214.6291,214.6291,214.24,214.3823,54309.0
2020-06-24 15:10:00,225.89,226.3,225.72,226.21,90164.0,214.3918,214.781,214.2305,214.6955,90164.0
2020-06-24 15:15:00,226.22,226.47,225.92,226.4,90004.0,214.705,214.9423,214.4203,214.8759,90004.0
2020-06-24 15:20:00,226.41,226.5,226.02,226.19,76816.0,214.8854,214.9708,214.5152,214.6766,76816.0
2020-06-24 15:25:00,226.2,226.4,226.03,226.29,67818.0,214.686,214.8759,214.5247,214.7715,67818.0
2020-06-24 15:30:00,226.31,226.44,226.04,226.22,91562.0,214.7904,214.9138,214.5342,214.705,91562.0
2020-06-24 15:35:00,226.21,226.42,226.17,226.4,91662.0,214.6955,214.8948,214.6576,214.8759,91662.0
2020-06-24 15:40:00,226.38,227.18,226.36,227.12,114545.0,214.8569,215.6162,214.8379,215.5592,114545.0
2020-06-24 15:45:00,227.14,227.21,226.34,226.43,151379.0,215.5782,215.6446,214.8189,214.9043,151379.0
2020-06-24 15:50:00,226.34,226.37,226.0,226.13,222704.0,214.8189,214.8474,214.4962,214.6196,222704.0
2020-06-24 15:55:00,226.16,226.35,225.97,226.22,286135.0,214.6481,214.8284,214.4678,214.705,286135.0
2020-06-25 09:30:00,224.59,224.69,223.7,224.03,466168.0,213.158,213.2529,212.3133,212.6265,466168.0
2020-06-25 09:35:00,223.98,224.56,223.33,223.36,382478.0,212.579,213.1295,211.9621,211.9906,382478.0
2020-06-25 09:40:00,223.37,223.37,221.83,222.29,354232.0,212.0001,212.0001,210.5385,210.9751,354232.0
2020-06-25 09:45:00,222.28,222.98,221.48,221.53,334378.0,210.9656,211.63,210.2063,210.2538,334378.0
2020-06-25 09:50:00,221.56,222.64,221.35,222.38,241803.0,210.2822,211.3073,210.0829,211.0605,241803.0
2020-06-25 09:55:00,222.34,222.41,221.43,221.99,155791.0,211.0225,211.089,210.1588,210.6903,155791.0
2020-06-25 10:00:00,221.97,222.92,221.74,222.57,322316.0,210.6714,211.573,210.4531,211.2408,322316.0
2020-06-25 10:05:00,222.59,222.59,220.87,221.27,277881.0,211.2598,211.2598,209.6274,210.007,277881.0
2020-06-25 10:10:00,221.27,221.94,221.02,221.91,204054.0,210.007,210.6429,209.7697,210.6144,204054.0
2020-06-25 10:15:00,221.91,222.01,221.34,221.63,157217.0,210.6144,210.7093,210.0734,210.3487,157217.0
2020-06-25 10:20:00,221.65,222.39,221.58,222.24,198714.0,210.3676,211.07,210.3012,210.9276,198714.0
2020-06-25 10:25:00,222.22,222.6,221.92,222.32,197042.0,210.9086,211.2693,210.6239,211.0035,197042.0
2020-06-25 10:30:00,222.35,222.7,222.12,222.23,145555.0,211.032,211.3642,210.8137,210.9181,145555.0
2020-06-25 10:35:00,222.24,223.08,222.19,222.8,187046.0,210.9276,211.7249,210.8802,211.4591,187046.0
2020-06-25 10:40:00,222.77,223.05,222.18,222.28,229258.0,211.4306,211.6964,210.8707,210.9656,229258.0
2020-06-25 10:45:00,222.27,222.45,221.78,222.05,168068.0,210.9561,211.1269,210.491,210.7473,168068.0
2020-06-25 10:50:00,222.05,222.22,221.71,221.8,117008.0,210.7473,210.9086,210.4246,210.51,117008.0
2020-06-25 10:55:00,221.77,222.26,221.7,222.0,120219.0,210.4815,210.9466,210.4151,210.6998,120219.0
2020-06-25 11:00:00,222.01,222.02,221.34,221.78,227166.0,210.7093,210.7188,210.0734,210.491,227166.0
2020-06-25 11:05:00,221.76,221.8,221.3,221.65,74385.0,210.4721,210.51,210.0355,210.3676,74385.0
2020-06-25 11:10:00,221.69,222.19,221.34,222.17,88010.0,210.4056,210.8802,210.0734,210.8612,88010.0
2020-06-25 11:15:00,222.15,222.7,222.04,222.66,120578.0,210.8422,211.3642,210.7378,211.3262,120578.0
2020-06-25 11:20:00,222.69,222.93,222.1,222.69,283560.0,211.3547,211.5825,210.7947,211.3547,283560.0
2020-06-25 11:25:00,222.71,222.92,222.49,222.74,95916.0,211.3737,211.573,211.1649,211.4022,95916.0
2020-06-25 11:30:00,222.77,223.0,221.91,222.13,159407.0,211.4306,211.6489,210.6144,210.8232,159407.0
2020-06-25 11:35:00,222.13,222.46,222.04,222.38,80224.0,210.8232,211.1364,210.7378,211.0605,80224.0
2020-06-25 11:40:00,222.36,222.59,222.17,222.57,97343.0,211.0415,211.2598,210.8612,211.2408,97343.0
2020-06-25 11:45:00,222.55,222.71,222.34,222.55,97497.0,211.2218,211.3737,211.0225,211.2218,97497.0
2020-06-25 11:50:00,222.54,222.85,222.4,222.75,83303.0,211.2123,211.5066,211.0795,211.4117,83303.0
2020-06-25 11:55:00,222.74,223.04,222.74,222.97,141953.0,211.4022,211.6869,211.4022,211.6205,141953.0
2020-06-25 12:00:00,223.0,223.31,222.84,223.16,160278.0,211.6489,211.9432,211.4971,211.8008,160278.0
2020-06-25 12:05:00,223.16,223.23,222.61,222.75,213048.0,211.8008,211.8672,211.2788,211.4117,213048.0
2020-06-25 12:10:00,222.74,222.95,222.26,222.34,116607.0,211.4022,211.6015,210.9466,211.0225,116607.0
2020-06-25 12:15:00,222.36,222.5,221.84,222.36,146164.0,211.0415,211.1744,210.548,211.0415,146164.0
2020-06-25 12:20:00,222.37,222.45,222.1,222.34,115752.0,211.051,211.1269,210.7947,211.0225,115752.0
2020-06-25 12:25:00,222.33,222.4,222.03,222.03,101147.0,211.013,211.0795,210.7283,210.7283,101147.0
2020-06-25 12:30:00,222.03,222.23,221.66,221.73,106446.0,210.7283,210.9181,210.3771,210.4436,106446.0
2020-06-25 12:35:00,221.71,222.06,221.47,221.84,136300.0,210.4246,210.7568,210.1968,210.548,136300.0
2020-06-25 12:40:00,221.84,222.39,221.81,222.21,94080.0,210.548,211.07,210.5195,210.8991,94080.0
2020-06-25 12:45:00,222.22,222.43,222.11,222.11,107202.0,210.9086,211.1079,210.8042,210.8042,107202.0
2020-06-25 12:50:00,222.14,222.52,222.1,222.24,99609.0,210.8327,211.1934,210.7947,210.9276,99609.0
2020-06-25 12:55:00,222.22,222.34,221.9,222.09,63400.0,210.9086,211.0225,210.6049,210.7853,63400.0
2020-06-25 13:00:00,222.06,222.06,221.34,221.43,96719.0,210.7568,210.7568,210.0734,210.1588,96719.0
2020-06-25 13:05:00,221.45,221.49,221.21,221.32,101990.0,210.1778,210.2158,209.95,210.0544,101990.0
2020-06-25 13:10:00,221.32,221.55,221.02,221.51,159328.0,210.0544,210.2727,209.7697,210.2348,159328.0
2020-06-25 13:15:00,221.51,221.84,221.43,221.83,105525.0,210.2348,210.548,210.1588,210.5385,105525.0
2020-06-25 13:20:00,221.85,221.9,221.56,221.72,62814.0,210.5575,210.6049,210.2822,210.4341,62814.0
2020-06-25 13:25:00,221.73,221.85,221.66,221.75,55972.0,210.4436,210.5575,210.3771,210.4626,55972.0
2020-06-25 13:30:00,221.75,221.83,221.34,221.51,86063.0,210.4626,210.5385,210.0734,210.2348,86063.0
2020-06-25 13:35:00,221.51,221.97,221.48,221.75,110339.0,210.2348,210.6714,210.2063,210.4626,110339.0
2020-06-25 13:40:00,221.78,221.99,221.7,221.79,68541.0,210.491,210.6903,210.4151,210.5005,68541.0
2020-06-25 13:45:00,221.79,222.05,221.76,221.98,88538.0,210.5005,210.7473,210.4721,210.6809,88538.0
2020-06-25 13:50:00,221.98,222.17,221.92,222.08,54398.0,210.6809,210.8612,210.6239,210.7758,54398.0
2020-06-25 13:55:00,222.09,222.13,221.78,222.11,88535.0,210.7853,210.8232,210.491,210.8042,88535.0
2020-06-25 14:00:00,222.12,222.18,221.51,221.73,66283.0,210.8137,210.8707,210.2348,210.4436,66283.0
2020-06-25 14:05:00,221.71,221.91,221.69,221.86,34898.0,210.4246,210.6144,210.4056,210.567,34898.0
2020-06-25 14:10:00,221.87,222.0,221.79,221.83,53952.0,210.5765,210.6998,210.5005,210.5385,53952.0
2020-06-25 14:15:00,221.82,222.09,221.76,221.97,61737.0,210.529,210.7853,210.4721,210.6714,61737.0
2020-06-25 14:20:00,221.97,221.97,221.53,221.65,82780.0,210.6714,210.6714,210.2538,210.3676,82780.0
2020-06-25 14:25:00,221.63,221.65,221.42,221.61,119870.0,210.3487,210.3676,210.1494,210.3297,119870.0
2020-06-25 14:30:00,221.6,221.6,221.32,221.45,100976.0,210.3202,210.3202,210.0544,210.1778,100976.0
2020-06-25 14:35:00,221.41,221.47,221.21,221.4,106559.0,210.1399,210.1968,209.95,210.1304,106559.0
2020-06-25 14:40:00,221.39,221.77,221.32,221.67,89206.0,210.1209,210.4815,210.0544,210.3866,89206.0
2020-06-25 14:45:00,221.68,221.81,221.46,221.67,85238.0,210.3961,210.5195,210.1873,210.3866,85238.0
2020-06-25 14:50:00,221.65,222.04,221.61,222.04,62588.0,210.3676,210.7378,210.3297,210.7378,62588.0
2020-06-25 14:55:00,222.06,222.11,221.68,221.7,74711.0,210.7568,210.8042,210.3961,210.4151,74711.0
2020-06-25 15:00:00,221.68,222.0,221.53,221.98,59706.0,210.3961,210.6998,210.2538,210.6809,59706.0
2020-06-25 15:05:00,221.99,222.37,221.91,222.02,122271.0,210.6903,211.051,210.6144,210.7188,122271.0
2020-06-25 15:10:00,222.05,222.28,221.54,221.82,117217.0,210.7473,210.9656,210.2632,210.529,117217.0
2020-06-25 15:15:00,221.83,222.2,221.83,222.07,131336.0,210.5385,210.8897,210.5385,210.7663,131336.0
2020-06-25 15:20:00,222.07,222.2,221.93,222.03,95194.0,210.7663,210.8897,210.6334,210.7283,95194.0
2020-06-25 15:25:00,222.02,222.36,221.91,222.17,171190.0,210.7188,211.0415,210.6144,210.8612,171190.0
2020-06-25 15:30:00,222.19,222.39,221.81,222.05,236904.0,210.8802,211.07,210.5195,210.7473,236904.0
2020-06-25 15:35:00,222.05,222.42,222.0,222.24,167809.0,210.7473,211.0985,210.6998,210.9276,167809.0
2020-06-25 15:40:00,222.24,222.4,222.04,222.12,192883.0,210.9276,211.0795,210.7378,210.8137,192883.0
2020-06-25 15:45:00,222.11,222.29,221.7,221.76,305489.0,210.8042,210.9751,210.4151,210.4721,305489.0
2020-06-25 15:50:00,221.78,222.23,221.76,222.23,250211.0,210.491,210.9181,210.4721,210.9181,250211.0
2020-06-25 15:55:00,222.22,222.29,221.95,222.02,366926.0,210.9086,210.9751,210.6524,210.7188,366926.0
2020-06-26 09:30:00,222.21,222.26,218.77,218.9,712243.0,210.8991,210.9466,207.6342,207.7576,712243.0
2020-06-26 09:35:00,218.91,219.65,217.88,218.25,816722.0,207.7671,208.4695,206.7895,207.1407,816722.0
2020-06-26 09:40:00,218.25,218.27,217.51,217.59,535922.0,207.1407,207.1597,206.4384,206.5143,535922.0
2020-06-26 09:45:00,217.57,217.61,216.63,216.94,680609.0,206.4953,206.5333,205.6032,205.8974,680609.0
2020-06-26 09:50:00,216.93,217.18,216.56,217.14,342716.0,205.8879,206.1252,205.5367,206.0872,342716.0
2020-06-26 09:55:00,217.15,217.32,216.78,217.16,394743.0,206.0967,206.2581,205.7455,206.1062,394743.0
2020-06-26 10:00:00,217.16,217.16,215.86,216.0,404201.0,206.1062,206.1062,204.8724,205.0052,404201.0
2020-06-26 10:05:00,215.98,216.48,215.92,216.42,218785.0,204.9863,205.4608,204.9293,205.4039,218785.0
2020-06-26 10:10:00,216.42,216.59,216.05,216.42,306187.0,205.4039,205.5652,205.0527,205.4039,306187.0
2020-06-26 10:15:00,216.4,216.47,215.63,215.69,357778.0,205.3849,205.4513,204.6541,204.711,357778.0
2020-06-26 10:20:00,215.72,215.91,215.2,215.77,418153.0,204.7395,204.9198,204.246,204.787,418153.0
2020-06-26 10:25:00,215.77,215.97,215.02,215.44,279911.0,204.787,204.9768,204.0751,204.4737,279911.0
2020-06-26 10:30:00,215.46,215.6,214.05,214.13,386195.0,204.4927,204.6256,203.1545,203.2304,386195.0
2020-06-26 10:35:00,214.2,214.48,213.88,214.16,301042.0,203.2969,203.5626,202.9932,203.2589,301042.0
2020-06-26 10:40:00,214.14,215.0,213.98,214.83,465565.0,203.2399,204.0561,203.0881,203.8948,465565.0
2020-06-26 10:45:00,214.8,214.8,213.91,214.03,477006.0,203.8663,203.8663,203.0216,203.1355,477006.0
2020-06-26 10:50:00,214.03,214.78,213.5,214.43,415391.0,203.1355,203.8473,202.6325,203.5152,415391.0
2020-06-26 10:55:00,214.43,215.12,214.17,215.02,251168.0,203.5152,204.17,203.2684,204.0751,251168.0
2020-06-26 11:00:00,215.06,215.79,215.04,215.69,183297.0,204.1131,204.8059,204.0941,204.711,183297.0
2020-06-26 11:05:00,215.68,216.08,215.62,216.01,212704.0,204.7015,205.0812,204.6446,205.0147,212704.0
2020-06-26 11:10:00,216.03,216.13,215.82,216.0,234409.0,205.0337,205.1286,204.8344,205.0052,234409.0
2020-06-26 11:15:00,215.97,216.05,215.72,215.85,158991.0,204.9768,205.0527,204.7395,204.8629,158991.0
2020-06-26 11:20:00,215.85,216.03,215.68,215.91,115169.0,204.8629,205.0337,204.7015,204.9198,115169.0
2020-06-26 11:25:00,215.93,216.18,215.76,215.98,167163.0,204.9388,205.1761,204.7775,204.9863,167163.0
2020-06-26 11:30:00,216.0,216.06,215.53,215.77,89444.0,205.0052,205.0622,204.5592,204.787,89444.0
2020-06-26 11:35:00,215.76,216.33,215.76,216.25,166365.0,204.7775,205.3184,204.7775,205.2425,166365.0
2020-06-26 11:40:00,216.25,216.29,215.9,215.97,138624.0,205.2425,205.2805,204.9103,204.9768,138624.0
2020-06-26 11:45:00,215.94,216.2,215.83,216.18,78979.0,204.9483,205.1951,204.8439,205.1761,78979.0
2020-06-26 11:50:00,216.18,216.24,215.82,215.85,104075.0,205.1761,205.233,204.8344,204.8629,104075.0
2020-06-26 11:55:00,215.84,216.1,215.71,215.71,65794.0,204.8534,205.1002,204.73,204.73,65794.0
2020-06-26 12:00:00,215.72,215.76,214.9,214.95,131434.0,204.7395,204.7775,203.9612,204.0087,131434.0
2020-06-26 12:05:00,215.05,215.21,214.82,214.93,76693.0,204.1036,204.2555,203.8853,203.9897,76693.0
2020-06-26 12:10:00,214.93,215.21,214.74,214.86,64443.0,203.9897,204.2555,203.8094,203.9233,64443.0
2020-06-26 12:15:00,214.86,215.0,214.57,214.7,101118.0,203.9233,204.0561,203.648,203.7714,101118.0
2020-06-26 12:20:00,214.69,215.22,214.41,215.2,133863.0,203.7619,204.2649,203.4962,204.246,133863.0
2020-06-26 12:25:00,215.2,215.46,215.12,215.36,84458.0,204.246,204.4927,204.17,204.3978,84458.0
2020-06-26 12:30:00,215.39,215.43,215.15,215.2,60463.0,204.4263,204.4643,204.1985,204.246,60463.0
2020-06-26 12:35:00,215.22,215.77,215.17,215.75,85459.0,204.2649,204.787,204.2175,204.768,85459.0
2020-06-26 12:40:00,215.77,215.78,215.44,215.63,74824.0,204.787,204.7964,204.4737,204.6541,74824.0
2020-06-26 12:45:00,215.61,215.91,215.36,215.78,71136.0,204.6351,204.9198,204.3978,204.7964,71136.0
2020-06-26 12:50:00,215.81,216.18,215.68,216.11,159181.0,204.8249,205.1761,204.7015,205.1096,159181.0
2020-06-26 12:55:00,216.11,216.19,215.65,215.81,255272.0,205.1096,205.1856,204.6731,204.8249,255272.0
2020-06-26 13:00:00,215.81,216.04,215.72,216.02,104599.0,204.8249,205.0432,204.7395,205.0242,104599.0
2020-06-26 13:05:00,216.02,216.22,215.88,215.99,107741.0,205.0242,205.214,204.8914,204.9958,107741.0
2020-06-26 13:10:00,215.99,216.18,215.96,216.05,107645.0,204.9958,205.1761,204.9673,205.0527,107645.0
2020-06-26 13:15:00,216.05,216.22,215.84,216.04,98937.0,205.0527,205.214,204.8534,205.0432,98937.0
2020-06-26 13:20:00,216.05,216.1,215.87,215.96,92205.0,205.0527,205.1002,204.8819,204.9673,92205.0
2020-06-26 13:25:00,215.96,216.12,215.83,215.94,89409.0,204.9673,205.1191,204.8439,204.9483,89409.0
2020-06-26 13:30:00,215.98,216.28,215.89,216.15,122552.0,204.9863,205.271,204.9008,205.1476,122552.0
2020-06-26 13:35:00,216.17,216.27,215.81,216.02,90436.0,205.1666,205.2615,204.8249,205.0242,90436.0
2020-06-26 13:40:00,216.02,216.09,215.84,216.06,108779.0,205.0242,205.0907,204.8534,205.0622,108779.0
2020-06-26 13:45:00,216.06,216.22,215.97,216.01,82410.0,205.0622,205.214,204.9768,205.0147,82410.0
2020-06-26 13:50:00,216.06,216.08,215.54,215.71,84732.0,205.0622,205.0812,204.5687,204.73,84732.0
2020-06-26 13:55:00,215.7,215.85,215.45,215.78,68960.0,204.7205,204.8629,204.4832,204.7964,68960.0
2020-06-26 14:00:00,215.78,216.15,215.6,216.15,86583.0,204.7964,205.1476,204.6256,205.1476,86583.0
2020-06-26 14:05:00,216.12,216.26,215.98,216.05,94531.0,205.1191,205.252,204.9863,205.0527,94531.0
2020-06-26 14:10:00,216.04,216.19,215.8,215.89,60332.0,205.0432,205.1856,204.8154,204.9008,60332.0
2020-06-26 14:15:00,215.9,215.96,215.72,215.79,59352.0,204.9103,204.9673,204.7395,204.8059,59352.0
2020-06-26 14:20:00,215.76,215.86,215.61,215.79,43790.0,204.7775,204.8724,204.6351,204.8059,43790.0
2020-06-26 14:25:00,215.81,215.81,215.5,215.71,49621.0,204.8249,204.8249,204.5307,204.73,49621.0
2020-06-26 14:30:00,215.71,215.73,215.46,215.49,50303.0,204.73,204.749,204.4927,204.5212,50303.0
2020-06-26 14:35:00,215.45,215.55,215.06,215.18,90183.0,204.4832,204.5781,204.1131,204.227,90183.0
2020-06-26 14:40:00,215.19,215.4,215.14,215.32,51334.0,204.2365,204.4358,204.189,204.3599,51334.0
2020-06-26 14:45:00,215.29,215.43,215.05,215.25,66752.0,204.3314,204.4643,204.1036,204.2934,66752.0
2020-06-26 14:50:00,215.28,215.61,215.24,215.53,88621.0,204.3219,204.6351,204.2839,204.5592,88621.0
2020-06-26 14:55:00,215.52,215.66,215.33,215.5,81839.0,204.5497,204.6826,204.3693,204.5307,81839.0
2020-06-26 15:00:00,215.5,215.65,215.45,215.49,51702.0,204.5307,204.6731,204.4832,204.5212,51702.0
2020-06-26 15:05:00,215.5,215.58,215.28,215.53,70545.0,204.5307,204.6066,204.3219,204.5592,70545.0
2020-06-26 15:10:00,215.54,215.68,215.3,215.66,162331.0,204.5687,204.7015,204.3409,204.6826,162331.0
2020-06-26 15:15:00,215.65,215.85,215.51,215.64,178267.0,204.6731,204.8629,204.5402,204.6636,178267.0
2020-06-26 15:20:00,215.62,216.05,215.61,215.98,137803.0,204.6446,205.0527,204.6351,204.9863,137803.0
2020-06-26 15:25:00,215.97,216.02,215.78,215.89,135640.0,204.9768,205.0242,204.7964,204.9008,135640.0
2020-06-26 15:30:00,215.89,215.95,215.45,215.49,137922.0,204.9008,204.9578,204.4832,204.5212,137922.0
2020-06-26 15:35:00,215.49,215.58,215.02,215.08,164122.0,204.5212,204.6066,204.0751,204.1321,164122.0
2020-06-26 15:40:00,215.08,215.76,215.01,215.73,151131.0,204.1321,204.7775,204.0656,204.749,151131.0
2020-06-26 15:45:00,215.72,215.9,215.24,215.35,193809.0,204.7395,204.9103,204.2839,204.3883,193809.0
2020-06-26 15:50:00,215.34,215.62,215.2,215.35,236217.0,204.3788,204.6446,204.246,204.3883,236217.0
2020-06-26 15:55:00,215.36,215.72,215.0,215.6,486848.0,204.3978,204.7395,204.0561,204.6256,486848.0
2020-06-29 09:30:00,215.03,216.5,212.73,212.82,694016.0,204.0846,205.4798,201.9017,201.9871,694016.0
2020-06-29 09:35:00,212.9,214.29,212.55,213.1,298466.0,202.063,203.3823,201.7309,202.2529,298466.0
2020-06-29 09:40:00,213.04,213.08,212.4,212.52,246996.0,202.1959,202.2339,201.5885,201.7024,246996.0
2020-06-29 09:45:00,212.58,213.06,212.35,212.38,269955.0,201.7593,202.2149,201.541,201.5695,269955.0
2020-06-29 09:50:00,212.42,213.16,211.82,213.16,241073.0,201.6075,202.3098,201.038,202.3098,241073.0
2020-06-29 09:55:00,213.11,214.32,212.96,214.28,167038.0,202.2623,203.4108,202.12,203.3728,167038.0
2020-06-29 10:00:00,214.3,214.44,213.9,214.05,145366.0,203.3918,203.5247,203.0121,203.1545,145366.0
2020-06-29 10:05:00,214.05,214.49,213.68,214.09,117782.0,203.1545,203.5721,202.8033,203.1925,117782.0
2020-06-29 10:10:00,214.15,215.29,213.82,214.91,146695.0,203.2494,204.3314,202.9362,203.9707,146695.0
2020-06-29 10:15:00,214.92,215.24,214.51,215.0,85015.0,203.9802,204.2839,203.5911,204.0561,85015.0
2020-06-29 10:20:00,215.03,215.33,214.73,214.78,78280.0,204.0846,204.3693,203.7999,203.8473,78280.0
2020-06-29 10:25:00,214.77,215.35,214.75,215.25,117812.0,203.8379,204.3883,203.8189,204.2934,117812.0
2020-06-29 10:30:00,215.22,215.56,215.17,215.26,118701.0,204.2649,204.5876,204.2175,204.3029,118701.0
2020-06-29 10:35:00,215.27,215.8,215.15,215.65,86243.0,204.3124,204.8154,204.1985,204.6731,86243.0
2020-06-29 10:40:00,215.65,215.9,215.46,215.87,150534.0,204.6731,204.9103,204.4927,204.8819,150534.0
2020-06-29 10:45:00,215.9,216.07,215.79,216.02,176958.0,204.9103,205.0717,204.8059,205.0242,176958.0
2020-06-29 10:50:00,216.04,216.09,215.45,215.65,157429.0,205.0432,205.0907,204.4832,204.6731,157429.0
2020-06-29 10:55:00,215.65,215.74,215.0,215.04,179360.0,204.6731,204.7585,204.0561,204.0941,179360.0
2020-06-29 11:00:00,215.06,215.14,214.69,214.72,106424.0,204.1131,204.189,203.7619,203.7904,106424.0
2020-06-29 11:05:00,214.72,214.72,213.99,214.17,171298.0,203.7904,203.7904,203.0976,203.2684,171298.0
2020-06-29 11:10:00,214.13,214.2,213.82,213.87,75846.0,203.2304,203.2969,202.9362,202.9837,75846.0
2020-06-29 11:15:00,213.87,214.26,213.84,214.07,92821.0,202.9837,203.3538,202.9552,203.1735,92821.0
2020-06-29 11:20:00,214.1,214.34,213.9,214.34,113367.0,203.202,203.4297,203.0121,203.4297,113367.0
2020-06-29 11:25:00,214.33,214.7,214.23,214.67,102422.0,203.4202,203.7714,203.3253,203.7429,102422.0
2020-06-29 11:30:00,214.63,214.78,214.5,214.6,64925.0,203.705,203.8473,203.5816,203.6765,64925.0
2020-06-29 11:35:00,214.59,214.82,214.48,214.51,93258.0,203.667,203.8853,203.5626,203.5911,93258.0
2020-06-29 11:40:00,214.52,215.09,214.49,215.03,86883.0,203.6006,204.1416,203.5721,204.0846,86883.0
2020-06-29 11:45:00,215.03,215.26,214.88,215.0,75406.0,204.0846,204.3029,203.9423,204.0561,75406.0
2020-06-29 11:50:00,215.01,215.3,214.94,215.22,40969.0,204.0656,204.3409,203.9992,204.2649,40969.0
2020-06-29 11:55:00,215.23,215.5,215.07,215.4,43635.0,204.2744,204.5307,204.1226,204.4358,43635.0
2020-06-29 12:00:00,215.41,215.69,215.41,215.54,55991.0,204.4453,204.711,204.4453,204.5687,55991.0
2020-06-29 12:05:00,215.55,215.56,215.15,215.26,59008.0,204.5781,204.5876,204.1985,204.3029,59008.0
2020-06-29 12:10:00,215.26,215.34,215.03,215.21,47977.0,204.3029,204.3788,204.0846,204.2555,47977.0
2020-06-29 12:15:00,215.23,215.45,215.11,215.43,53500.0,204.2744,204.4832,204.1605,204.4643,53500.0
2020-06-29 12:20:00,215.42,215.85,215.33,215.68,138700.0,204.4548,204.8629,204.3693,204.7015,138700.0
2020-06-29 12:25:00,215.69,215.85,215.52,215.77,53754.0,204.711,204.8629,204.5497,204.787,53754.0
2020-06-29 12:30:00,215.8,215.98,215.56,215.97,101832.0,204.8154,204.9863,204.5876,204.9768,101832.0
2020-06-29 12:35:00,215.96,216.06,215.83,215.91,107276.0,204.9673,205.0622,204.8439,204.9198,107276.0
2020-06-29 12:40:00,215.91,216.02,215.66,215.72,69548.0,204.9198,205.0242,204.6826,204.7395,69548.0
2020-06-29 12:45:00,215.73,215.88,215.63,215.79,46199.0,204.749,204.8914,204.6541,204.8059,46199.0
2020-06-29 12:50:00,215.8,215.88,215.37,215.59,38494.0,204.8154,204.8914,204.4073,204.6161,38494.0
2020-06-29 12:55:00,215.57,215.8,215.5,215.75,57838.0,204.5971,204.8154,204.5307,204.768,57838.0
2020-06-29 13:00:00,215.8,215.85,215.44,215.49,95143.0,204.8154,204.8629,204.4737,204.5212,95143.0
2020-06-29 13:05:00,215.5,215.55,215.35,215.47,38314.0,204.5307,204.5781,204.3883,204.5022,38314.0
2020-06-29 13:10:00,215.49,215.8,215.41,215.79,45211.0,204.5212,204.8154,204.4453,204.8059,45211.0
2020-06-29 13:15:00,215.76,215.85,215.57,215.59,38423.0,204.7775,204.8629,204.5971,204.6161,38423.0
2020-06-29 13:20:00,215.6,215.83,215.54,215.59,34531.0,204.6256,204.8439,204.5687,204.6161,34531.0
2020-06-29 13:25:00,215.63,215.69,215.27,215.31,46644.0,204.6541,204.711,204.3124,204.3504,46644.0
2020-06-29 13:30:00,215.3,215.47,215.2,215.42,43259.0,204.3409,204.5022,204.246,204.4548,43259.0
2020-06-29 13:35:00,215.42,215.7,215.38,215.7,29300.0,204.4548,204.7205,204.4168,204.7205,29300.0
2020-06-29 13:40:00,215.68,215.68,215.33,215.34,51846.0,204.7015,204.7015,204.3693,204.3788,51846.0
2020-06-29 13:45:00,215.33,215.48,215.21,215.45,69244.0,204.3693,204.5117,204.2555,204.4832,69244.0
2020-06-29 13:50:00,215.47,215.49,215.03,215.1,56802.0,204.5022,204.5212,204.0846,204.1511,56802.0
2020-06-29 13:55:00,215.12,215.16,214.92,215.02,82049.0,204.17,204.208,203.9802,204.0751,82049.0
2020-06-29 14:00:00,215.03,215.11,214.72,214.72,64621.0,204.0846,204.1605,203.7904,203.7904,64621.0
2020-06-29 14:05:00,214.72,214.85,214.5,214.78,79177.0,203.7904,203.9138,203.5816,203.8473,79177.0
2020-06-29 14:10:00,214.79,215.21,214.77,215.17,102788.0,203.8568,204.2555,203.8379,204.2175,102788.0
2020-06-29 14:15:00,215.18,215.36,214.94,214.99,54544.0,204.227,204.3978,203.9992,204.0467,54544.0
2020-06-29 14:20:00,214.98,215.15,214.96,215.13,26887.0,204.0372,204.1985,204.0182,204.1795,26887.0
2020-06-29 14:25:00,215.12,215.19,214.93,215.05,41182.0,204.17,204.2365,203.9897,204.1036,41182.0
2020-06-29 14:30:00,215.05,215.23,214.98,215.05,53494.0,204.1036,204.2744,204.0372,204.1036,53494.0
2020-06-29 14:35:00,215.05,215.09,214.91,214.99,73986.0,204.1036,204.1416,203.9707,204.0467,73986.0
2020-06-29 14:40:00,215.0,215.0,214.79,214.86,62131.0,204.0561,204.0561,203.8568,203.9233,62131.0
2020-06-29 14:45:00,214.86,214.86,214.5,214.58,52555.0,203.9233,203.9233,203.5816,203.6575,52555.0
2020-06-29 14:50:00,214.58,214.78,214.52,214.77,57560.0,203.6575,203.8473,203.6006,203.8379,57560.0
2020-06-29 14:55:00,214.77,214.81,214.48,214.52,66035.0,203.8379,203.8758,203.5626,203.6006,66035.0
2020-06-29 15:00:00,214.52,214.56,214.12,214.17,70645.0,203.6006,203.6385,203.2209,203.2684,70645.0
2020-06-29 15:05:00,214.18,214.42,214.18,214.37,61208.0,203.2779,203.5057,203.2779,203.4582,61208.0
2020-06-29 15:10:00,214.35,214.53,214.23,214.53,37218.0,203.4392,203.6101,203.3253,203.6101,37218.0
2020-06-29 15:15:00,214.51,214.74,214.18,214.29,96047.0,203.5911,203.8094,203.2779,203.3823,96047.0
2020-06-29 15:20:00,214.28,214.64,214.27,214.61,50333.0,203.3728,203.7145,203.3633,203.686,50333.0
2020-06-29 15:25:00,214.62,214.92,214.52,214.76,88283.0,203.6955,203.9802,203.6006,203.8284,88283.0
2020-06-29 15:30:00,214.77,215.16,214.75,214.97,88731.0,203.8379,204.208,203.8189,204.0277,88731.0
2020-06-29 15:35:00,214.96,215.12,214.84,214.89,80218.0,204.0182,204.17,203.9043,203.9517,80218.0
2020-06-29 15:40:00,214.92,214.99,214.68,214.86,93957.0,203.9802,204.0467,203.7524,203.9233,93957.0
2020-06-29 15:45:00,214.87,215.1,214.77,214.85,118320.0,203.9328,204.1511,203.8379,203.9138,118320.0
2020-06-29 15:50:00,214.86,215.19,214.53,214.96,327798.0,203.9233,204.2365,203.6101,204.0182,327798.0
2020-06-29 15:55:00,214.93,215.15,214.8,215.0,448831.0,203.9897,204.1985,203.8663,204.0561,448831.0
2020-06-30 09:30:00,215.74,216.19,215.31,215.85,546026.0,204.7585,205.1856,204.3504,204.8629,546026.0
2020-06-30 09:35:00,215.86,216.01,215.14,215.54,272723.0,204.8724,205.0147,204.189,204.5687,272723.0
2020-06-30 09:40:00,215.5,215.57,214.76,215.25,322978.0,204.5307,204.5971,203.8284,204.2934,322978.0
2020-06-30 09:45:00,215.25,216.2,215.08,215.84,190709.0,204.2934,205.1951,204.1321,204.8534,190709.0
2020-06-30 09:50:00,215.86,216.0,215.3,216.0,128017.0,204.8724,205.0052,204.3409,205.0052,128017.0
2020-06-30 09:55:00,216.01,216.43,215.91,216.05,152786.0,205.0147,205.4134,204.9198,205.0527,152786.0
2020-06-30 10:00:00,216.08,216.23,215.51,215.88,183925.0,205.0812,205.2235,204.5402,204.8914,183925.0
2020-06-30 10:05:00,215.87,215.93,215.1,215.19,161327.0,204.8819,204.9388,204.1511,204.2365,161327.0
2020-06-30 10:10:00,215.15,215.21,214.7,214.85,145201.0,204.1985,204.2555,203.7714,203.9138,145201.0
2020-06-30 10:15:00,214.83,215.0,214.46,214.53,126810.0,203.8948,204.0561,203.5436,203.6101,126810.0
2020-06-30 10:20:00,214.54,214.84,214.27,214.7,111467.0,203.6196,203.9043,203.3633,203.7714,111467.0
2020-06-30 10:25:00,214.68,215.0,214.23,214.35,77087.0,203.7524,204.0561,203.3253,203.4392,77087.0
2020-06-30 10:30:00,214.32,214.54,214.11,214.11,66729.0,203.4108,203.6196,203.2114,203.2114,66729.0
2020-06-30 10:35:00,214.13,214.13,212.89,213.3,339262.0,203.2304,203.2304,202.0535,202.4427,339262.0
2020-06-30 10:40:00,213.31,214.06,213.3,213.86,164928.0,202.4522,203.164,202.4427,202.9742,164928.0
2020-06-30 10:45:00,213.85,214.18,213.77,214.06,106620.0,202.9647,203.2779,202.8888,203.164,106620.0
2020-06-30 10:50:00,214.06,214.5,213.86,214.2,117369.0,203.164,203.5816,202.9742,203.2969,117369.0
2020-06-30 10:55:00,214.2,214.65,214.19,214.57,116159.0,203.2969,203.724,203.2874,203.648,116159.0
2020-06-30 11:00:00,214.57,214.67,214.45,214.65,73173.0,203.648,203.7429,203.5341,203.724,73173.0
2020-06-30 11:05:00,214.65,215.03,214.64,214.93,99627.0,203.724,204.0846,203.7145,203.9897,99627.0
2020-06-30 11:10:00,214.95,215.0,214.72,215.0,46681.0,204.0087,204.0561,203.7904,204.0561,46681.0
2020-06-30 11:15:00,214.99,215.3,214.99,215.28,54017.0,204.0467,204.3409,204.0467,204.3219,54017.0
2020-06-30 11:20:00,215.26,215.55,215.23,215.54,67178.0,204.3029,204.5781,204.2744,204.5687,67178.0
2020-06-30 11:25:00,215.54,215.7,215.33,215.34,99140.0,204.5687,204.7205,204.3693,204.3788,99140.0
2020-06-30 11:30:00,215.34,215.82,215.31,215.62,75701.0,204.3788,204.8344,204.3504,204.6446,75701.0
2020-06-30 11:35:00,215.67,216.06,215.56,216.01,125240.0,204.692,205.0622,204.5876,205.0147,125240.0
2020-06-30 11:40:00,215.99,216.02,215.79,215.93,68953.0,204.9958,205.0242,204.8059,204.9388,68953.0
2020-06-30 11:45:00,215.92,215.98,215.75,215.9,53511.0,204.9293,204.9863,204.768,204.9103,53511.0
2020-06-30 11:50:00,215.89,216.01,215.62,215.78,54991.0,204.9008,205.0147,204.6446,204.7964,54991.0
2020-06-30 11:55:00,215.81,215.87,215.59,215.75,38637.0,204.8249,204.8819,204.6161,204.768,38637.0
2020-06-30 12:00:00,215.77,216.08,215.74,215.83,73560.0,204.787,205.0812,204.7585,204.8439,73560.0
2020-06-30 12:05:00,215.82,216.0,215.81,215.83,79392.0,204.8344,205.0052,204.8249,204.8439,79392.0
2020-06-30 12:10:00,215.86,216.1,215.7,215.71,64441.0,204.8724,205.1002,204.7205,204.73,64441.0
2020-06-30 12:15:00,215.73,216.0,215.61,215.88,143727.0,204.749,205.0052,204.6351,204.8914,143727.0
2020-06-30 12:20:00,215.88,216.04,215.69,215.98,153017.0,204.8914,205.0432,204.711,204.9863,153017.0
2020-06-30 12:25:00,215.97,216.05,215.87,216.02,52032.0,204.9768,205.0527,204.8819,205.0242,52032.0
2020-06-30 12:30:00,216.01,216.06,215.2,215.25,115153.0,205.0147,205.0622,204.246,204.2934,115153.0
2020-06-30 12:35:00,215.23,215.52,215.07,215.23,76062.0,204.2744,204.5497,204.1226,204.2744,76062.0
2020-06-30 12:40:00,215.21,215.29,214.87,215.21,56853.0,204.2555,204.3314,203.9328,204.2555,56853.0
2020-06-30 12:45:00,215.18,215.22,214.98,215.11,45663.0,204.227,204.2649,204.0372,204.1605,45663.0
2020-06-30 12:50:00,215.1,215.28,215.05,215.13,44819.0,204.1511,204.3219,204.1036,204.1795,44819.0
2020-06-30 12:55:00,215.15,215.22,215.01,215.17,39017.0,204.1985,204.2649,204.0656,204.2175,39017.0
2020-06-30 13:00:00,215.17,215.45,215.12,215.3,40201.0,204.2175,204.4832,204.17,204.3409,40201.0
2020-06-30 13:05:00,215.31,215.32,214.81,214.97,59960.0,204.3504,204.3599,203.8758,204.0277,59960.0
2020-06-30 13:10:00,214.97,215.01,214.75,214.81,161074.0,204.0277,204.0656,203.8189,203.8758,161074.0
2020-06-30 13:15:00,214.83,214.96,214.58,214.9,51048.0,203.8948,204.0182,203.6575,203.9612,51048.0
2020-06-30 13:20:00,214.91,215.1,214.69,214.75,61386.0,203.9707,204.1511,203.7619,203.8189,61386.0
2020-06-30 13:25:00,214.77,214.93,214.67,214.93,46448.0,203.8379,203.9897,203.7429,203.9897,46448.0
2020-06-30 13:30:00,214.93,215.2,214.89,215.16,114133.0,203.9897,204.246,203.9517,204.208,114133.0
2020-06-30 13:35:00,215.16,215.49,215.15,215.42,60266.0,204.208,204.5212,204.1985,204.4548,60266.0
2020-06-30 13:40:00,215.42,215.55,215.31,215.5,45557.0,204.4548,204.5781,204.3504,204.5307,45557.0
2020-06-30 13:45:00,215.52,215.87,215.52,215.83,57526.0,204.5497,204.8819,204.5497,204.8439,57526.0
2020-06-30 13:50:00,215.83,215.87,215.68,215.85,43167.0,204.8439,204.8819,204.7015,204.8629,43167.0
2020-06-30 13:55:00,215.85,216.08,215.82,215.98,124008.0,204.8629,205.0812,204.8344,204.9863,124008.0
2020-06-30 14:00:00,215.98,216.0,215.71,215.88,66657.0,204.9863,205.0052,204.73,204.8914,66657.0
2020-06-30 14:05:00,215.9,216.17,215.9,216.17,83675.0,204.9103,205.1666,204.9103,205.1666,83675.0
2020-06-30 14:10:00,216.16,216.2,215.84,216.0,148702.0,205.1571,205.1951,204.8534,205.0052,148702.0
2020-06-30 14:15:00,215.99,216.17,215.89,216.08,111139.0,204.9958,205.1666,204.9008,205.0812,111139.0
2020-06-30 14:20:00,216.09,216.1,215.83,215.96,52747.0,205.0907,205.1002,204.8439,204.9673,52747.0
2020-06-30 14:25:00,215.96,216.12,215.86,216.03,61207.0,204.9673,205.1191,204.8724,205.0337,61207.0
2020-06-30 14:30:00,216.04,216.1,215.84,216.01,77554.0,205.0432,205.1002,204.8534,205.0147,77554.0
2020-06-30 14:35:00,216.0,216.17,215.85,216.02,44159.0,205.0052,205.1666,204.8629,205.0242,44159.0
2020-06-30 14:40:00,216.01,216.1,215.85,215.98,48483.0,205.0147,205.1002,204.8629,204.9863,48483.0
2020-06-30 14:45:00,216.0,216.01,215.74,215.93,52282.0,205.0052,205.0147,204.7585,204.9388,52282.0
2020-06-30 14:50:00,215.92,215.98,215.65,215.85,59665.0,204.9293,204.9863,204.6731,204.8629,59665.0
2020-06-30 14:55:00,215.82,216.06,215.77,216.05,53855.0,204.8344,205.0622,204.787,205.0527,53855.0
2020-06-30 15:00:00,216.03,216.05,215.49,215.52,82605.0,205.0337,205.0527,204.5212,204.5497,82605.0
2020-06-30 15:05:00,215.52,215.66,215.38,215.47,47887.0,204.5497,204.6826,204.4168,204.5022,47887.0
2020-06-30 15:10:00,215.46,215.59,215.32,215.37,49626.0,204.4927,204.6161,204.3599,204.4073,49626.0
2020-06-30 15:15:00,215.35,215.42,215.08,215.28,80332.0,204.3883,204.4548,204.1321,204.3219,80332.0
2020-06-30 15:20:00,215.28,215.63,215.16,215.56,85082.0,204.3219,204.6541,204.208,204.5876,85082.0
2020-06-30 15:25:00,215.57,215.91,215.57,215.79,73186.0,204.5971,204.9198,204.5971,204.8059,73186.0
2020-06-30 15:30:00,215.8,216.11,215.8,215.98,106359.0,204.8154,205.1096,204.8154,204.9863,106359.0
2020-06-30 15:35:00,215.99,216.35,215.93,216.03,207907.0,204.9958,205.3374,204.9388,205.0337,207907.0
2020-06-30 15:40:00,216.05,216.2,215.94,216.06,143419.0,205.0527,205.1951,204.9483,205.0622,143419.0
2020-06-30 15:45:00,216.06,216.16,215.88,215.93,240035.0,205.0622,205.1571,204.8914,204.9388,240035.0
2020-06-30 15:50:00,215.9,216.18,215.85,216.1,305066.0,204.9103,205.1761,204.8629,205.1002,305066.0
2020-06-30 15:55:00,216.08,216.08,215.72,215.73,404096.0,205.0812,205.0812,204.7395,204.749,404096.0
2020-07-01 09:30:00,215.82,216.15,215.21,215.69,392287.0,204.8344,205.1476,204.2555,204.711,392287.0
2020-07-01 09:35:00,215.67,216.01,214.78,215.55,249272.0,204.692,205.0147,203.8473,204.5781,249272.0
2020-07-01 09:40:00,215.6,216.55,215.6,216.27,274769.0,204.6256,205.5272,204.6256,205.2615,274769.0
2020-07-01 09:45:00,216.3,216.45,215.56,215.66,217294.0,205.29,205.4323,204.5876,204.6826,217294.0
2020-07-01 09:50:00,215.64,215.78,214.74,214.91,161043.0,204.6636,204.7964,203.8094,203.9707,161043.0
2020-07-01 09:55:00,214.94,215.28,214.8,215.25,97159.0,203.9992,204.3219,203.8663,204.2934,97159.0
2020-07-01 10:00:00,215.29,216.04,215.1,215.7,174535.0,204.3314,205.0432,204.1511,204.7205,174535.0
2020-07-01 10:05:00,215.7,216.0,215.51,215.81,70382.0,204.7205,205.0052,204.5402,204.8249,70382.0
2020-07-01 10:10:00,215.85,216.04,215.68,215.92,91863.0,204.8629,205.0432,204.7015,204.9293,91863.0
2020-07-01 10:15:00,215.95,216.13,215.79,215.81,77056.0,204.9578,205.1286,204.8059,204.8249,77056.0
2020-07-01 10:20:00,215.8,215.93,215.2,215.21,99131.0,204.8154,204.9388,204.246,204.2555,99131.0
2020-07-01 10:25:00,215.25,215.42,215.23,215.34,56483.0,204.2934,204.4548,204.2744,204.3788,56483.0
2020-07-01 10:30:00,215.37,215.71,215.17,215.64,97296.0,204.4073,204.73,204.2175,204.6636,97296.0
2020-07-01 10:35:00,215.66,215.69,215.17,215.33,86569.0,204.6826,204.711,204.2175,204.3693,86569.0
2020-07-01 10:40:00,215.35,215.56,215.13,215.17,85866.0,204.3883,204.5876,204.1795,204.2175,85866.0
2020-07-01 10:45:00,215.18,215.22,214.99,215.1,88722.0,204.227,204.2649,204.0467,204.1511,88722.0
2020-07-01 10:50:00,215.08,215.66,214.94,215.59,94621.0,204.1321,204.6826,203.9992,204.6161,94621.0
2020-07-01 10:55:00,215.59,215.82,215.37,215.81,82664.0,204.6161,204.8344,204.4073,204.8249,82664.0
2020-07-01 11:00:00,215.82,215.82,215.51,215.75,74540.0,204.8344,204.8344,204.5402,204.768,74540.0
2020-07-01 11:05:00,215.74,215.95,215.65,215.89,62925.0,204.7585,204.9578,204.6731,204.9008,62925.0
2020-07-01 11:10:00,215.88,216.08,215.63,216.01,97426.0,204.8914,205.0812,204.6541,205.0147,97426.0
2020-07-01 11:15:00,216.02,216.18,215.74,215.93,105843.0,205.0242,205.1761,204.7585,204.9388,105843.0
2020-07-01 11:20:00,215.94,216.14,215.6,216.05,87906.0,204.9483,205.1381,204.6256,205.0527,87906.0
2020-07-01 11:25:00,216.06,216.12,215.53,215.62,97433.0,205.0622,205.1191,204.5592,204.6446,97433.0
2020-07-01 11:30:00,215.72,215.99,215.58,215.95,56329.0,204.7395,204.9958,204.6066,204.9578,56329.0
2020-07-01 11:35:00,215.98,215.99,215.64,215.8,53439.0,204.9863,204.9958,204.6636,204.8154,53439.0
2020-07-01 11:40:00,215.85,216.16,215.84,216.01,71979.0,204.8629,205.1571,204.8534,205.0147,71979.0
2020-07-01 11:45:00,216.0,216.21,215.93,216.0,80463.0,205.0052,205.2046,204.9388,205.0052,80463.0
2020-07-01 11:50:00,215.98,215.98,215.77,215.88,41610.0,204.9863,204.9863,204.787,204.8914,41610.0
2020-07-01 11:55:00,215.86,216.28,215.79,216.23,89485.0,204.8724,205.271,204.8059,205.2235,89485.0
2020-07-01 12:00:00,216.23,216.25,215.95,216.06,61527.0,205.2235,205.2425,204.9578,205.0622,61527.0
2020-07-01 12:05:00,216.06,216.3,215.94,216.27,111583.0,205.0622,205.29,204.9483,205.2615,111583.0
2020-07-01 12:10:00,216.26,216.46,216.23,216.31,216466.0,205.252,205.4418,205.2235,205.2995,216466.0
2020-07-01 12:15:00,216.32,216.33,215.79,215.98,207758.0,205.309,205.3184,204.8059,204.9863,207758.0
2020-07-01 12:20:00,215.98,216.0,215.65,215.65,81856.0,204.9863,205.0052,204.6731,204.6731,81856.0
2020-07-01 12:25:00,215.66,215.74,215.45,215.5,167833.0,204.6826,204.7585,204.4832,204.5307,167833.0
2020-07-01 12:30:00,215.53,215.57,215.33,215.5,64015.0,204.5592,204.5971,204.3693,204.5307,64015.0
2020-07-01 12:35:00,215.49,215.74,215.49,215.67,79068.0,204.5212,204.7585,204.5212,204.692,79068.0
2020-07-01 12:40:00,215.67,215.68,215.55,215.62,69232.0,204.692,204.7015,204.5781,204.6446,69232.0
2020-07-01 12:45:00,215.61,215.65,214.98,215.63,202534.0,204.6351,204.6731,204.0372,204.6541,202534.0
2020-07-01 12:50:00,215.61,215.85,215.52,215.63,184599.0,204.6351,204.8629,204.5497,204.6541,184599.0
2020-07-01 12:55:00,215.63,215.94,215.62,215.88,145154.0,204.6541,204.9483,204.6446,204.8914,145154.0
2020-07-01 13:00:00,215.89,215.94,215.74,215.76,71919.0,204.9008,204.9483,204.7585,204.7775,71919.0
2020-07-01 13:05:00,215.77,215.79,215.36,215.4,138417.0,204.787,204.8059,204.3978,204.4358,138417.0
2020-07-01 13:10:00,215.37,215.55,215.34,215.54,59247.0,204.4073,204.5781,204.3788,204.5687,59247.0
2020-07-01 13:15:00,215.56,215.66,215.48,215.56,58305.0,204.5876,204.6826,204.5117,204.5876,58305.0
2020-07-01 13:20:00,215.55,215.73,215.41,215.73,62261.0,204.5781,204.749,204.4453,204.749,62261.0
2020-07-01 13:25:00,215.73,215.78,215.49,215.49,41345.0,204.749,204.7964,204.5212,204.5212,41345.0
2020-07-01 13:30:00,215.49,215.54,215.38,215.52,46139.0,204.5212,204.5687,204.4168,204.5497,46139.0
2020-07-01 13:35:00,215.52,215.74,215.52,215.72,40312.0,204.5497,204.7585,204.5497,204.7395,40312.0
2020-07-01 13:40:00,215.71,215.71,215.43,215.5,54317.0,204.73,204.73,204.4643,204.5307,54317.0
2020-07-01 13:45:00,215.49,216.0,215.49,215.98,70382.0,204.5212,205.0052,204.5212,204.9863,70382.0
2020-07-01 13:50:00,215.98,216.1,215.89,215.98,58313.0,204.9863,205.1002,204.9008,204.9863,58313.0
2020-07-01 13:55:00,215.97,216.05,215.87,215.94,48069.0,204.9768,205.0527,204.8819,204.9483,48069.0
2020-07-01 14:00:00,215.95,216.1,215.92,215.98,44491.0,204.9578,205.1002,204.9293,204.9863,44491.0
2020-07-01 14:05:00,215.97,215.99,215.6,215.83,67230.0,204.9768,204.9958,204.6256,204.8439,67230.0
2020-07-01 14:10:00,215.83,215.92,215.65,215.76,39871.0,204.8439,204.9293,204.6731,204.7775,39871.0
2020-07-01 14:15:00,215.77,216.02,215.65,215.98,44459.0,204.787,205.0242,204.6731,204.9863,44459.0
2020-07-01 14:20:00,215.99,216.04,215.69,215.88,64084.0,204.9958,205.0432,204.711,204.8914,64084.0
2020-07-01 14:25:00,215.87,215.89,215.7,215.81,47492.0,204.8819,204.9008,204.7205,204.8249,47492.0
2020-07-01 14:30:00,215.83,216.13,215.72,215.8,77592.0,204.8439,205.1286,204.7395,204.8154,77592.0
2020-07-01 14:35:00,215.81,215.89,215.61,215.8,52178.0,204.8249,204.9008,204.6351,204.8154,52178.0
2020-07-01 14:40:00,215.82,216.04,215.74,215.88,59592.0,204.8344,205.0432,204.7585,204.8914,59592.0
2020-07-01 14:45:00,215.9,216.05,215.9,215.97,60770.0,204.9103,205.0527,204.9103,204.9768,60770.0
2020-07-01 14:50:00,215.97,216.03,215.92,215.96,57355.0,204.9768,205.0337,204.9293,204.9673,57355.0
2020-07-01 14:55:00,215.96,216.07,215.9,215.94,56489.0,204.9673,205.0717,204.9103,204.9483,56489.0
2020-07-01 15:00:00,215.93,216.2,215.89,216.18,65315.0,204.9388,205.1951,204.9008,205.1761,65315.0
2020-07-01 15:05:00,216.19,216.2,216.0,216.03,58373.0,205.1856,205.1951,205.0052,205.0337,58373.0
2020-07-01 15:10:00,216.04,216.18,215.98,216.16,77119.0,205.0432,205.1761,204.9863,205.1571,77119.0
2020-07-01 15:15:00,216.17,216.35,216.1,216.35,125006.0,205.1666,205.3374,205.1002,205.3374,125006.0
2020-07-01 15:20:00,216.37,216.41,216.23,216.28,126731.0,205.3564,205.3944,205.2235,205.271,126731.0
2020-07-01 15:25:00,216.27,216.42,216.18,216.22,161880.0,205.2615,205.4039,205.1761,205.214,161880.0
2020-07-01 15:30:00,216.22,216.42,216.14,216.33,216960.0,205.214,205.4039,205.1381,205.3184,216960.0
2020-07-01 15:35:00,216.33,216.34,216.08,216.3,147882.0,205.3184,205.3279,205.0812,205.29,147882.0
2020-07-01 15:40:00,216.29,216.47,216.08,216.21,190138.0,205.2805,205.4513,205.0812,205.2046,190138.0
2020-07-01 15:45:00,216.22,216.46,216.08,216.4,206931.0,205.214,205.4418,205.0812,205.3849,206931.0
2020-07-01 15:50:00,216.4,216.52,215.95,216.0,351235.0,205.3849,205.4988,204.9578,205.0052,351235.0
2020-07-01 15:55:00,215.99,216.14,215.83,215.97,400161.0,204.9958,205.1381,204.8439,204.9768,400161.0
2020-07-02 09:30:00,221.67,223.0,221.16,221.16,1427475.0,210.3866,211.6489,209.9026,209.9026,1427475.0
2020-07-02 09:35:00,221.16,221.79,220.06,220.34,727325.0,209.9026,210.5005,208.8586,209.1243,727325.0
2020-07-02 09:40:00,220.31,221.21,220.24,220.99,356356.0,209.0959,209.95,209.0294,209.7412,356356.0
2020-07-02 09:45:00,221.0,221.79,220.82,221.7,310935.0,209.7507,210.5005,209.5799,210.4151,310935.0
2020-07-02 09:50:00,221.7,222.23,221.7,222.07,303768.0,210.4151,210.9181,210.4151,210.7663,303768.0
2020-07-02 09:55:00,222.09,222.49,221.85,222.2,259379.0,210.7853,211.1649,210.5575,210.8897,259379.0
2020-07-02 10:00:00,222.23,222.4,221.89,222.23,359595.0,210.9181,211.0795,210.5954,210.9181,359595.0
2020-07-02 10:05:00,222.21,222.4,221.97,222.28,227177.0,210.8991,211.0795,210.6714,210.9656,227177.0
2020-07-02 10:10:00,222.29,222.65,221.53,221.82,254579.0,210.9751,211.3167,210.2538,210.529,254579.0
2020-07-02 10:15:00,221.9,222.15,221.86,222.0,139292.0,210.6049,210.8422,210.567,210.6998,139292.0
2020-07-02 10:20:00,222.01,222.22,221.57,221.7,260661.0,210.7093,210.9086,210.2917,210.4151,260661.0
2020-07-02 10:25:00,221.71,221.91,220.64,220.69,204723.0,210.4246,210.6144,209.4091,209.4565,204723.0
2020-07-02 10:30:00,220.7,221.33,220.61,221.22,181766.0,209.466,210.0639,209.3806,209.9595,181766.0
2020-07-02 10:35:00,221.26,221.33,220.89,221.28,121956.0,209.9975,210.0639,209.6463,210.0165,121956.0
2020-07-02 10:40:00,221.32,221.64,221.22,221.59,110679.0,210.0544,210.3582,209.9595,210.3107,110679.0
2020-07-02 10:45:00,221.59,221.63,220.89,220.89,126933.0,210.3107,210.3487,209.6463,209.6463,126933.0
2020-07-02 10:50:00,220.89,221.18,220.45,220.84,157705.0,209.6463,209.9216,209.2287,209.5989,157705.0
2020-07-02 10:55:00,220.85,220.96,220.5,220.69,78794.0,209.6084,209.7128,209.2762,209.4565,78794.0
2020-07-02 11:00:00,220.69,220.99,220.21,220.34,143648.0,209.4565,209.7412,209.0009,209.1243,143648.0
2020-07-02 11:05:00,220.33,220.79,220.28,220.64,107097.0,209.1148,209.5514,209.0674,209.4091,107097.0
2020-07-02 11:10:00,220.67,220.84,220.21,220.62,141031.0,209.4375,209.5989,209.0009,209.3901,141031.0
2020-07-02 11:15:00,220.62,221.12,220.4,221.08,130710.0,209.3901,209.8646,209.1813,209.8267,130710.0
2020-07-02 11:20:00,221.08,221.38,220.81,221.12,142811.0,209.8267,210.1114,209.5704,209.8646,142811.0
2020-07-02 11:25:00,221.15,221.15,220.47,220.8,137835.0,209.8931,209.8931,209.2477,209.5609,137835.0
2020-07-02 11:30:00,220.82,220.99,220.5,220.86,115793.0,209.5799,209.7412,209.2762,209.6179,115793.0
2020-07-02 11:35:00,220.87,221.28,220.73,221.25,127245.0,209.6274,210.0165,209.4945,209.988,127245.0
2020-07-02 11:40:00,221.23,221.77,221.07,221.72,125393.0,209.969,210.4815,209.8172,210.4341,125393.0
2020-07-02 11:45:00,221.73,222.19,221.61,222.18,193937.0,210.4436,210.8802,210.3297,210.8707,193937.0
2020-07-02 11:50:00,222.18,222.45,222.05,222.45,110618.0,210.8707,211.1269,210.7473,211.1269,110618.0
2020-07-02 11:55:00,222.43,222.7,222.38,222.68,181732.0,211.1079,211.3642,211.0605,211.3452,181732.0
2020-07-02 12:00:00,222.7,222.73,222.39,222.65,150615.0,211.3642,211.3927,211.07,211.3167,150615.0
2020-07-02 12:05:00,222.68,223.17,222.64,223.02,236340.0,211.3452,211.8103,211.3073,211.6679,236340.0
2020-07-02 12:10:00,223.02,223.15,222.8,222.98,121419.0,211.6679,211.7913,211.4591,211.63,121419.0
2020-07-02 12:15:00,222.92,222.96,222.59,222.76,85641.0,211.573,211.611,211.2598,211.4211,85641.0
2020-07-02 12:20:00,222.75,222.98,222.74,222.84,90859.0,211.4117,211.63,211.4022,211.4971,90859.0
2020-07-02 12:25:00,222.88,222.99,222.72,222.79,113709.0,211.535,211.6394,211.3832,211.4496,113709.0
2020-07-02 12:30:00,222.79,222.85,222.58,222.69,72376.0,211.4496,211.5066,211.2503,211.3547,72376.0
2020-07-02 12:35:00,222.72,222.81,222.58,222.74,57482.0,211.3832,211.4686,211.2503,211.4022,57482.0
2020-07-02 12:40:00,222.73,222.79,222.65,222.67,55452.0,211.3927,211.4496,211.3167,211.3357,55452.0
2020-07-02 12:45:00,222.67,223.03,222.58,223.0,82336.0,211.3357,211.6774,211.2503,211.6489,82336.0
2020-07-02 12:50:00,223.0,223.19,222.87,222.97,74310.0,211.6489,211.8293,211.5255,211.6205,74310.0
2020-07-02 12:55:00,222.99,223.32,222.99,223.28,96365.0,211.6394,211.9526,211.6394,211.9147,96365.0
2020-07-02 13:00:00,223.26,223.28,223.04,223.07,68191.0,211.8957,211.9147,211.6869,211.7154,68191.0
2020-07-02 13:05:00,223.04,223.11,222.8,223.08,85904.0,211.6869,211.7533,211.4591,211.7249,85904.0
2020-07-02 13:10:00,223.07,223.15,222.93,222.96,96396.0,211.7154,211.7913,211.5825,211.611,96396.0
2020-07-02 13:15:00,222.97,223.47,222.95,223.46,253060.0,211.6205,212.095,211.6015,212.0855,253060.0
2020-07-02 13:20:00,223.45,223.89,223.4,223.86,131888.0,212.076,212.4936,212.0286,212.4652,131888.0
2020-07-02 13:25:00,223.87,223.99,223.76,223.89,103766.0,212.4746,212.5885,212.3702,212.4936,103766.0
2020-07-02 13:30:00,223.9,224.12,223.77,224.11,141180.0,212.5031,212.7119,212.3797,212.7024,141180.0
2020-07-02 13:35:00,224.12,224.35,224.0,224.34,188716.0,212.7119,212.9302,212.598,212.9207,188716.0
2020-07-02 13:40:00,224.34,224.49,224.23,224.42,142848.0,212.9207,213.0631,212.8163,212.9967,142848.0
2020-07-02 13:45:00,224.43,224.48,224.22,224.36,89859.0,213.0061,213.0536,212.8068,212.9397,89859.0
2020-07-02 13:50:00,224.35,224.5,224.2,224.45,122291.0,212.9302,213.0726,212.7879,213.0251,122291.0
2020-07-02 13:55:00,224.48,224.5,223.91,224.06,108811.0,213.0536,213.0726,212.5126,212.655,108811.0
2020-07-02 14:00:00,224.04,224.17,223.82,223.9,71626.0,212.636,212.7594,212.4272,212.5031,71626.0
2020-07-02 14:05:00,223.89,224.26,223.81,224.12,89722.0,212.4936,212.8448,212.4177,212.7119,89722.0
2020-07-02 14:10:00,224.12,224.24,223.98,224.11,77806.0,212.7119,212.8258,212.579,212.7024,77806.0
2020-07-02 14:15:00,224.12,224.15,223.62,223.96,150418.0,212.7119,212.7404,212.2374,212.5601,150418.0
2020-07-02 14:20:00,223.96,224.35,223.85,224.32,73610.0,212.5601,212.9302,212.4557,212.9017,73610.0
2020-07-02 14:25:00,224.3,224.55,224.27,224.52,83679.0,212.8828,213.12,212.8543,213.0916,83679.0
2020-07-02 14:30:00,224.55,224.67,224.44,224.67,104795.0,213.12,213.2339,213.0156,213.2339,104795.0
2020-07-02 14:35:00,224.68,225.03,224.67,224.81,247354.0,213.2434,213.5756,213.2339,213.3668,247354.0
2020-07-02 14:40:00,224.84,224.91,224.62,224.67,69570.0,213.3953,213.4617,213.1865,213.2339,69570.0
2020-07-02 14:45:00,224.66,224.8,224.63,224.72,50627.0,213.2244,213.3573,213.196,213.2814,50627.0
2020-07-02 14:50:00,224.72,224.74,224.34,224.45,59354.0,213.2814,213.3004,212.9207,213.0251,59354.0
2020-07-02 14:55:00,224.46,224.51,224.34,224.48,76584.0,213.0346,213.0821,212.9207,213.0536,76584.0
2020-07-02 15:00:00,224.48,224.64,224.32,224.59,132008.0,213.0536,213.2055,212.9017,213.158,132008.0
2020-07-02 15:05:00,224.6,224.83,224.54,224.8,93555.0,213.1675,213.3858,213.1105,213.3573,93555.0
2020-07-02 15:10:00,224.79,224.94,224.3,224.32,170880.0,213.3478,213.4902,212.8828,212.9017,170880.0
2020-07-02 15:15:00,224.32,224.34,224.05,224.26,145961.0,212.9017,212.9207,212.6455,212.8448,145961.0
2020-07-02 15:20:00,224.26,224.32,224.1,224.19,109523.0,212.8448,212.9017,212.6929,212.7784,109523.0
2020-07-02 15:25:00,224.19,224.19,223.89,224.03,130203.0,212.7784,212.7784,212.4936,212.6265,130203.0
2020-07-02 15:30:00,224.03,224.53,223.95,224.44,159132.0,212.6265,213.1011,212.5506,213.0156,159132.0
2020-07-02 15:35:00,224.45,224.56,224.3,224.41,167568.0,213.0251,213.1295,212.8828,212.9872,167568.0
2020-07-02 15:40:00,224.42,224.43,223.87,224.01,235785.0,212.9967,213.0061,212.4746,212.6075,235785.0
2020-07-02 15:45:00,224.01,224.13,223.58,223.63,261170.0,212.6075,212.7214,212.1994,212.2469,261170.0
2020-07-02 15:50:00,223.61,223.71,223.07,223.35,344510.0,212.2279,212.3228,211.7154,211.9811,344510.0
2020-07-02 15:55:00,223.37,223.65,223.09,223.65,384015.0,212.0001,212.2658,211.7344,212.2658,384015.0
2020-07-06 09:30:00,233.31,234.55,232.82,234.06,1726025.0,221.4341,222.611,220.9691,222.146,1726025.0
2020-07-06 09:35:00,234.08,235.8,233.97,234.96,1130924.0,222.1649,223.7974,222.0605,223.0001,1130924.0
2020-07-06 09:40:00,234.94,235.89,234.87,235.35,639574.0,222.9812,223.8828,222.9147,223.3703,639574.0
2020-07-06 09:45:00,235.37,235.48,234.21,234.47,487494.0,223.3893,223.4937,222.2883,222.5351,487494.0
2020-07-06 09:50:00,234.49,235.47,234.49,235.47,386053.0,222.5541,223.4842,222.5541,223.4842,386053.0
2020-07-06 09:55:00,235.43,236.44,235.43,236.42,522824.0,223.4462,224.4048,223.4462,224.3858,522824.0
2020-07-06 10:00:00,236.42,237.19,236.34,237.06,655571.0,224.3858,225.1166,224.3099,224.9933,655571.0
2020-07-06 10:05:00,237.06,237.2,236.59,236.68,640000.0,224.9933,225.1261,224.5472,224.6326,640000.0
2020-07-06 10:10:00,236.7,237.35,236.32,236.74,395945.0,224.6516,225.2685,224.2909,224.6895,395945.0
2020-07-06 10:15:00,236.76,237.27,236.59,236.68,283534.0,224.7085,225.1926,224.5472,224.6326,283534.0
2020-07-06 10:20:00,236.77,236.8,235.79,236.44,357185.0,224.718,224.7465,223.7879,224.4048,357185.0
2020-07-06 10:25:00,236.43,236.58,235.93,236.41,254853.0,224.3953,224.5377,223.9208,224.3763,254853.0
2020-07-06 10:30:00,236.4,236.8,236.13,236.68,222279.0,224.3668,224.7465,224.1106,224.6326,222279.0
2020-07-06 10:35:00,236.71,236.8,236.41,236.43,159854.0,224.6611,224.7465,224.3763,224.3953,159854.0
2020-07-06 10:40:00,236.43,236.71,236.17,236.66,211610.0,224.3953,224.6611,224.1486,224.6136,211610.0
2020-07-06 10:45:00,236.66,237.3,236.59,237.13,345054.0,224.6136,225.221,224.5472,225.0597,345054.0
2020-07-06 10:50:00,237.15,237.7,237.11,237.57,450218.0,225.0787,225.6007,225.0407,225.4773,450218.0
2020-07-06 10:55:00,237.59,237.8,237.53,237.67,230709.0,225.4963,225.6956,225.4393,225.5722,230709.0
2020-07-06 11:00:00,237.68,238.01,237.29,237.8,339882.0,225.5817,225.8949,225.2115,225.6956,339882.0
2020-07-06 11:05:00,237.81,238.45,237.79,238.27,400694.0,225.7051,226.3125,225.6861,226.1417,400694.0
2020-07-06 11:10:00,238.27,238.88,238.27,238.88,334227.0,226.1417,226.7206,226.1417,226.7206,334227.0
2020-07-06 11:15:00,238.87,239.1,238.43,238.44,332336.0,226.7111,226.9294,226.2935,226.303,332336.0
2020-07-06 11:20:00,238.45,238.54,238.02,238.25,280627.0,226.3125,226.3979,225.9044,226.1227,280627.0
2020-07-06 11:25:00,238.26,238.51,238.12,238.42,212701.0,226.1322,226.3694,225.9993,226.284,212701.0
2020-07-06 11:30:00,238.41,238.92,238.41,238.7,181555.0,226.2745,226.7586,226.2745,226.5498,181555.0
2020-07-06 11:35:00,238.7,238.89,238.28,238.34,164089.0,226.5498,226.7301,226.1512,226.2081,164089.0
2020-07-06 11:40:00,238.32,238.52,238.09,238.12,177079.0,226.1891,226.3789,225.9708,225.9993,177079.0
2020-07-06 11:45:00,238.12,238.59,238.05,238.55,232689.0,225.9993,226.4454,225.9329,226.4074,232689.0
2020-07-06 11:50:00,238.55,238.86,238.4,238.51,207338.0,226.4074,226.7016,226.265,226.3694,207338.0
2020-07-06 11:55:00,238.51,238.61,237.94,237.99,208816.0,226.3694,226.4644,225.8285,225.8759,208816.0
2020-07-06 12:00:00,237.99,238.49,237.84,238.47,177819.0,225.8759,226.3505,225.7336,226.3315,177819.0
2020-07-06 12:05:00,238.47,238.53,238.14,238.25,175395.0,226.3315,226.3884,226.0183,226.1227,175395.0
2020-07-06 12:10:00,238.24,238.53,238.05,238.41,185468.0,226.1132,226.3884,225.9329,226.2745,185468.0
2020-07-06 12:15:00,238.41,239.08,238.3,239.05,229988.0,226.2745,226.9104,226.1701,226.882,229988.0
2020-07-06 12:20:00,239.04,239.44,239.0,239.37,340732.0,226.8725,227.2521,226.8345,227.1857,340732.0
2020-07-06 12:25:00,239.37,239.85,239.35,239.64,453763.0,227.1857,227.6412,227.1667,227.4419,453763.0
2020-07-06 12:30:00,239.63,239.85,239.55,239.76,196733.0,227.4324,227.6412,227.3565,227.5558,196733.0
2020-07-06 12:35:00,239.75,239.89,239.62,239.86,190152.0,227.5463,227.6792,227.4229,227.6507,190152.0
2020-07-06 12:40:00,239.85,240.1,239.81,240.0,484089.0,227.6412,227.8785,227.6033,227.7836,484089.0
2020-07-06 12:45:00,240.02,240.36,239.99,240.34,287924.0,227.8026,228.1253,227.7741,228.1063,287924.0
2020-07-06 12:50:00,240.34,240.46,240.1,240.33,207468.0,228.1063,228.2202,227.8785,228.0968,207468.0
2020-07-06 12:55:00,240.34,240.48,239.93,239.98,228320.0,228.1063,228.2392,227.7172,227.7646,228320.0
2020-07-06 13:00:00,240.01,240.23,239.77,240.2,219390.0,227.7931,228.0019,227.5653,227.9734,219390.0
2020-07-06 13:05:00,240.2,240.37,240.14,240.28,182032.0,227.9734,228.1348,227.9165,228.0494,182032.0
2020-07-06 13:10:00,240.29,240.31,239.61,239.65,275663.0,228.0588,228.0778,227.4135,227.4514,275663.0
2020-07-06 13:15:00,239.62,239.64,238.65,238.65,413793.0,227.4229,227.4419,226.5023,226.5023,413793.0
2020-07-06 13:20:00,238.61,239.25,238.52,238.75,274642.0,226.4644,227.0718,226.3789,226.5972,274642.0
2020-07-06 13:25:00,238.76,239.1,238.76,239.09,151939.0,226.6067,226.9294,226.6067,226.9199,151939.0
2020-07-06 13:30:00,239.1,239.2,238.84,238.9,149107.0,226.9294,227.0243,226.6826,226.7396,149107.0
2020-07-06 13:35:00,238.88,239.15,238.79,238.98,110558.0,226.7206,226.9769,226.6352,226.8155,110558.0
2020-07-06 13:40:00,239.0,239.08,238.82,238.87,75371.0,226.8345,226.9104,226.6637,226.7111,75371.0
2020-07-06 13:45:00,238.88,238.91,238.16,238.23,154865.0,226.7206,226.7491,226.0373,226.1037,154865.0
2020-07-06 13:50:00,238.23,238.28,237.63,238.0,220337.0,226.1037,226.1512,225.5342,225.8854,220337.0
2020-07-06 13:55:00,238.0,238.38,237.95,238.26,242773.0,225.8854,226.2461,225.838,226.1322,242773.0
2020-07-06 14:00:00,238.25,238.31,237.75,237.92,177683.0,226.1227,226.1796,225.6481,225.8095,177683.0
2020-07-06 14:05:00,237.92,238.01,237.5,237.52,258141.0,225.8095,225.8949,225.4109,225.4298,258141.0
2020-07-06 14:10:00,237.52,237.63,237.02,237.13,239326.0,225.4298,225.5342,224.9553,225.0597,239326.0
2020-07-06 14:15:00,237.14,237.24,236.7,236.75,224326.0,225.0692,225.1641,224.6516,224.699,224326.0
2020-07-06 14:20:00,236.77,237.12,236.66,237.09,167385.0,224.718,225.0502,224.6136,225.0217,167385.0
2020-07-06 14:25:00,237.1,237.34,236.99,237.21,121007.0,225.0312,225.259,224.9268,225.1356,121007.0
2020-07-06 14:30:00,237.23,237.84,237.2,237.62,135332.0,225.1546,225.7336,225.1261,225.5247,135332.0
2020-07-06 14:35:00,237.6,237.61,237.28,237.3,85325.0,225.5058,225.5153,225.2021,225.221,85325.0
2020-07-06 14:40:00,237.3,237.55,237.12,237.44,76899.0,225.221,225.4583,225.0502,225.3539,76899.0
2020-07-06 14:45:00,237.41,237.99,237.41,237.94,101895.0,225.3254,225.8759,225.3254,225.8285,101895.0
2020-07-06 14:50:00,237.92,238.43,237.92,238.11,142295.0,225.8095,226.2935,225.8095,225.9898,142295.0
2020-07-06 14:55:00,238.1,238.24,237.76,238.19,122047.0,225.9803,226.1132,225.6576,226.0657,122047.0
2020-07-06 15:00:00,238.17,238.35,237.81,237.91,76761.0,226.0468,226.2176,225.7051,225.8,76761.0
2020-07-06 15:05:00,237.91,238.02,237.53,237.66,93815.0,225.8,225.9044,225.4393,225.5627,93815.0
2020-07-06 15:10:00,237.67,238.18,237.63,238.1,89602.0,225.5722,226.0562,225.5342,225.9803,89602.0
2020-07-06 15:15:00,238.09,238.3,237.96,238.0,163087.0,225.9708,226.1701,225.8474,225.8854,163087.0
2020-07-06 15:20:00,238.0,238.33,237.67,238.3,165556.0,225.8854,226.1986,225.5722,226.1701,165556.0
2020-07-06 15:25:00,238.3,238.8,238.23,238.68,143899.0,226.1701,226.6447,226.1037,226.5308,143899.0
2020-07-06 15:30:00,238.67,238.85,238.58,238.71,141920.0,226.5213,226.6921,226.4359,226.5593,141920.0
2020-07-06 15:35:00,238.71,239.32,238.68,239.3,234267.0,226.5593,227.1382,226.5308,227.1192,234267.0
2020-07-06 15:40:00,239.28,239.76,239.24,239.54,265731.0,227.1003,227.5558,227.0623,227.347,265731.0
2020-07-06 15:45:00,239.53,239.89,239.38,239.83,267967.0,227.3375,227.6792,227.1952,227.6223,267967.0
2020-07-06 15:50:00,239.84,239.97,239.26,239.73,399725.0,227.6317,227.7551,227.0813,227.5273,399725.0
2020-07-06 15:55:00,239.72,240.07,239.72,240.0,827866.0,227.5179,227.85,227.5179,227.7836,827866.0
2020-07-07 09:30:00,241.01,241.01,239.41,240.2,818633.0,228.7422,228.7422,227.2236,227.9734,818633.0
2020-07-07 09:35:00,240.22,240.31,238.58,239.06,473505.0,227.9924,228.0778,226.4359,226.8915,473505.0
2020-07-07 09:40:00,239.1,240.27,238.94,239.97,298914.0,226.9294,228.0399,226.7776,227.7551,298914.0
2020-07-07 09:45:00,239.96,240.04,239.15,239.64,211798.0,227.7456,227.8216,226.9769,227.4419,211798.0
2020-07-07 09:50:00,239.62,240.03,239.38,239.78,202197.0,227.4229,227.8121,227.1952,227.5748,202197.0
2020-07-07 09:55:00,239.77,239.95,238.83,238.87,279881.0,227.5653,227.7361,226.6732,226.7111,279881.0
2020-07-07 10:00:00,238.88,239.12,237.88,239.12,355069.0,226.7206,226.9484,225.7715,226.9484,355069.0
2020-07-07 10:05:00,239.09,239.33,238.47,239.31,196374.0,226.9199,227.1477,226.3315,227.1287,196374.0
2020-07-07 10:10:00,239.33,240.11,239.23,240.0,257644.0,227.1477,227.888,227.0528,227.7836,257644.0
2020-07-07 10:15:00,240.0,240.99,239.81,240.99,328878.0,227.7836,228.7232,227.6033,228.7232,328878.0
2020-07-07 10:20:00,240.98,241.3,240.61,241.2,648488.0,228.7137,229.0174,228.3626,228.9225,648488.0
2020-07-07 10:25:00,241.23,241.25,240.78,241.15,250748.0,228.951,228.97,228.5239,228.8751,250748.0
2020-07-07 10:30:00,241.17,241.3,240.6,240.65,226475.0,228.894,229.0174,228.3531,228.4005,226475.0
2020-07-07 10:35:00,240.63,241.12,240.62,241.08,130769.0,228.3815,228.8466,228.372,228.8086,130769.0
2020-07-07 10:40:00,241.11,241.15,240.1,240.31,127683.0,228.8371,228.8751,227.8785,228.0778,127683.0
2020-07-07 10:45:00,240.29,240.31,239.57,239.96,154176.0,228.0588,228.0778,227.3755,227.7456,154176.0
2020-07-07 10:50:00,239.98,240.01,239.28,239.5,142882.0,227.7646,227.7931,227.1003,227.3091,142882.0
2020-07-07 10:55:00,239.46,239.59,239.01,239.08,147701.0,227.2711,227.3945,226.844,226.9104,147701.0
2020-07-07 11:00:00,239.09,239.99,239.04,239.96,117413.0,226.9199,227.7741,226.8725,227.7456,117413.0
2020-07-07 11:05:00,239.97,240.19,239.74,239.82,119027.0,227.7551,227.9639,227.5368,227.6128,119027.0
2020-07-07 11:10:00,239.82,240.02,239.51,240.0,190538.0,227.6128,227.8026,227.3185,227.7836,190538.0
2020-07-07 11:15:00,240.01,240.39,239.99,240.23,200458.0,227.7931,228.1538,227.7741,228.0019,200458.0
2020-07-07 11:20:00,240.22,240.4,240.14,240.27,164752.0,227.9924,228.1632,227.9165,228.0399,164752.0
2020-07-07 11:25:00,240.28,240.32,240.15,240.2,98955.0,228.0494,228.0873,227.926,227.9734,98955.0
2020-07-07 11:30:00,240.2,240.25,239.12,239.26,150133.0,227.9734,228.0209,226.9484,227.0813,150133.0
2020-07-07 11:35:00,239.3,239.64,239.15,239.17,65467.0,227.1192,227.4419,226.9769,226.9959,65467.0
2020-07-07 11:40:00,239.17,239.54,239.17,239.5,58844.0,226.9959,227.347,226.9959,227.3091,58844.0
2020-07-07 11:45:00,239.49,239.58,239.03,239.16,94149.0,227.2996,227.385,226.863,226.9864,94149.0
2020-07-07 11:50:00,239.13,239.3,238.4,239.02,84394.0,226.9579,227.1192,226.265,226.8535,84394.0
2020-07-07 11:55:00,239.02,239.09,238.78,238.99,71779.0,226.8535,226.9199,226.6257,226.825,71779.0
2020-07-07 12:00:00,239.03,239.23,238.93,238.98,57023.0,226.863,227.0528,226.7681,226.8155,57023.0
2020-07-07 12:05:00,238.98,239.0,238.35,238.37,143590.0,226.8155,226.8345,226.2176,226.2366,143590.0
2020-07-07 12:10:00,238.4,238.46,237.95,237.97,170279.0,226.265,226.322,225.838,225.8569,170279.0
2020-07-07 12:15:00,237.96,238.08,237.82,238.0,99298.0,225.8474,225.9613,225.7146,225.8854,99298.0
2020-07-07 12:20:00,238.0,238.21,237.9,237.92,47037.0,225.8854,226.0847,225.7905,225.8095,47037.0
2020-07-07 12:25:00,237.9,238.0,237.38,237.63,183797.0,225.7905,225.8854,225.297,225.5342,183797.0
2020-07-07 12:30:00,237.63,237.66,237.04,237.59,174658.0,225.5342,225.5627,224.9743,225.4963,174658.0
2020-07-07 12:35:00,237.58,237.77,237.33,237.64,65046.0,225.4868,225.6671,225.2495,225.5437,65046.0
2020-07-07 12:40:00,237.64,237.71,237.51,237.68,44894.0,225.5437,225.6102,225.4203,225.5817,44894.0
2020-07-07 12:45:00,237.68,237.95,237.67,237.79,48936.0,225.5817,225.838,225.5722,225.6861,48936.0
2020-07-07 12:50:00,237.79,237.94,237.75,237.85,49216.0,225.6861,225.8285,225.6481,225.743,49216.0
2020-07-07 12:55:00,237.85,237.89,237.62,237.71,82442.0,225.743,225.781,225.5247,225.6102,82442.0
2020-07-07 13:00:00,237.71,237.74,237.23,237.24,180481.0,225.6102,225.6386,225.1546,225.1641,180481.0
2020-07-07 13:05:00,237.25,237.58,237.15,237.47,107972.0,225.1736,225.4868,225.0787,225.3824,107972.0
2020-07-07 13:10:00,237.47,237.97,237.33,237.94,62863.0,225.3824,225.8569,225.2495,225.8285,62863.0
2020-07-07 13:15:00,237.93,238.26,237.93,238.06,73580.0,225.819,226.1322,225.819,225.9424,73580.0
2020-07-07 13:20:00,238.08,238.21,238.05,238.17,36492.0,225.9613,226.0847,225.9329,226.0468,36492.0
2020-07-07 13:25:00,238.17,238.22,237.81,237.88,99879.0,226.0468,226.0942,225.7051,225.7715,99879.0
2020-07-07 13:30:00,237.91,237.91,237.43,237.47,100232.0,225.8,225.8,225.3444,225.3824,100232.0
2020-07-07 13:35:00,237.48,237.49,237.08,237.26,201772.0,225.3919,225.4014,225.0122,225.1831,201772.0
2020-07-07 13:40:00,237.27,237.27,236.9,237.03,157663.0,225.1926,225.1926,224.8414,224.9648,157663.0
2020-07-07 13:45:00,237.01,237.07,236.8,236.81,90595.0,224.9458,225.0027,224.7465,224.756,90595.0
2020-07-07 13:50:00,236.81,237.08,236.26,236.28,130010.0,224.756,225.0122,224.234,224.253,130010.0
2020-07-07 13:55:00,236.26,236.8,236.23,236.77,80154.0,224.234,224.7465,224.2055,224.718,80154.0
2020-07-07 14:00:00,236.74,237.1,236.71,236.92,96250.0,224.6895,225.0312,224.6611,224.8604,96250.0
2020-07-07 14:05:00,236.92,237.13,236.67,237.06,84766.0,224.8604,225.0597,224.6231,224.9933,84766.0
2020-07-07 14:10:00,237.07,237.15,236.78,236.78,68337.0,225.0027,225.0787,224.7275,224.7275,68337.0
2020-07-07 14:15:00,236.77,236.79,236.44,236.6,153136.0,224.718,224.737,224.4048,224.5567,153136.0
2020-07-07 14:20:00,236.63,237.02,236.63,237.01,45978.0,224.5851,224.9553,224.5851,224.9458,45978.0
2020-07-07 14:25:00,237.02,237.1,236.85,237.0,74962.0,224.9553,225.0312,224.7939,224.9363,74962.0
2020-07-07 14:30:00,237.02,237.03,236.66,236.66,67752.0,224.9553,224.9648,224.6136,224.6136,67752.0
2020-07-07 14:35:00,236.67,236.82,236.13,236.3,162042.0,224.6231,224.7655,224.1106,224.2719,162042.0
2020-07-07 14:40:00,236.31,236.89,236.3,236.81,108148.0,224.2814,224.8319,224.2719,224.756,108148.0
2020-07-07 14:45:00,236.8,236.96,236.75,236.83,43808.0,224.7465,224.8983,224.699,224.775,43808.0
2020-07-07 14:50:00,236.81,236.9,236.66,236.75,96220.0,224.756,224.8414,224.6136,224.699,96220.0
2020-07-07 14:55:00,236.74,237.53,236.7,237.47,179472.0,224.6895,225.4393,224.6516,225.3824,179472.0
2020-07-07 15:00:00,237.44,237.67,237.37,237.38,66149.0,225.3539,225.5722,225.2875,225.297,66149.0
2020-07-07 15:05:00,237.39,237.68,237.36,237.48,65661.0,225.3065,225.5817,225.278,225.3919,65661.0
2020-07-07 15:10:00,237.49,237.71,237.4,237.44,50931.0,225.4014,225.6102,225.3159,225.3539,50931.0
2020-07-07 15:15:00,237.43,237.66,237.34,237.55,71476.0,225.3444,225.5627,225.259,225.4583,71476.0
2020-07-07 15:20:00,237.56,237.64,237.2,237.25,90678.0,225.4678,225.5437,225.1261,225.1736,90678.0
2020-07-07 15:25:00,237.24,237.54,237.22,237.47,79564.0,225.1641,225.4488,225.1451,225.3824,79564.0
2020-07-07 15:30:00,237.47,237.6,237.34,237.58,91408.0,225.3824,225.5058,225.259,225.4868,91408.0
2020-07-07 15:35:00,237.58,237.6,237.35,237.43,84063.0,225.4868,225.5058,225.2685,225.3444,84063.0
2020-07-07 15:40:00,237.44,237.57,237.3,237.35,160675.0,225.3539,225.4773,225.221,225.2685,160675.0
2020-07-07 15:45:00,237.35,237.36,237.07,237.14,121102.0,225.2685,225.278,225.0027,225.0692,121102.0
2020-07-07 15:50:00,237.16,237.16,236.47,236.62,323274.0,225.0882,225.0882,224.4333,224.5757,323274.0
2020-07-07 15:55:00,236.64,237.11,236.41,236.5,421496.0,224.5946,225.0407,224.3763,224.4618,421496.0
2020-07-08 09:30:00,244.71,246.29,244.02,246.26,1300681.0,232.2539,233.7534,231.599,233.725,1300681.0
2020-07-08 09:35:00,246.27,247.22,246.05,246.36,863075.0,233.7345,234.6361,233.5256,233.8199,863075.0
2020-07-08 09:40:00,246.4,246.5,245.5,245.78,565097.0,233.8578,233.9527,233.0036,233.2694,565097.0
2020-07-08 09:45:00,245.78,246.04,245.1,245.82,444565.0,233.2694,233.5162,232.624,233.3074,444565.0
2020-07-08 09:50:00,245.83,247.63,245.58,247.52,478593.0,233.3168,235.0252,233.0796,234.9208,478593.0
2020-07-08 09:55:00,247.54,249.14,247.3,248.84,653518.0,234.9398,236.4584,234.712,236.1736,653518.0
2020-07-08 10:00:00,248.82,249.36,248.12,248.74,526988.0,236.1547,236.6672,235.4903,236.0787,526988.0
2020-07-08 10:05:00,248.76,248.93,247.89,248.22,420229.0,236.0977,236.2591,235.272,235.5852,420229.0
2020-07-08 10:10:00,248.22,248.53,247.9,248.4,311744.0,235.5852,235.8794,235.2815,235.756,311744.0
2020-07-08 10:15:00,248.41,249.42,247.89,249.42,305154.0,235.7655,236.7241,235.272,236.7241,305154.0
2020-07-08 10:20:00,249.43,249.93,249.0,249.52,376656.0,236.7336,237.2082,236.3255,236.819,376656.0
2020-07-08 10:25:00,249.52,249.9,249.22,249.35,485056.0,236.819,237.1797,236.5343,236.6577,485056.0
2020-07-08 10:30:00,249.32,249.83,249.17,249.52,212528.0,236.6292,237.1132,236.4868,236.819,212528.0
2020-07-08 10:35:00,249.54,250.8,249.44,250.71,659768.0,236.838,238.0339,236.7431,237.9484,659768.0
2020-07-08 10:40:00,250.74,251.31,250.06,250.39,554020.0,237.9769,238.5179,237.3315,237.6447,554020.0
2020-07-08 10:45:00,250.38,250.61,249.79,250.11,387141.0,237.6352,237.8535,237.0753,237.379,387141.0
2020-07-08 10:50:00,250.08,252.09,249.83,252.09,664478.0,237.3505,239.2582,237.1132,239.2582,664478.0
2020-07-08 10:55:00,252.07,253.13,251.7,253.08,638782.0,239.2392,240.2453,238.8881,240.1978,638782.0
2020-07-08 11:00:00,253.05,253.59,252.91,253.23,778604.0,240.1693,240.6819,240.0365,240.3402,778604.0
2020-07-08 11:05:00,253.24,254.0,253.16,253.54,648709.0,240.3497,241.071,240.2737,240.6344,648709.0
2020-07-08 11:10:00,253.52,253.95,253.23,253.93,369234.0,240.6154,241.0235,240.3402,241.0045,369234.0
2020-07-08 11:15:00,253.95,254.0,252.6,252.67,412461.0,241.0235,241.071,239.7422,239.8087,412461.0
2020-07-08 11:20:00,252.72,252.87,251.58,252.32,445905.0,239.8561,239.9985,238.7742,239.4765,445905.0
2020-07-08 11:25:00,252.34,252.36,251.78,252.1,373023.0,239.4955,239.5145,238.964,239.2677,373023.0
2020-07-08 11:30:00,252.13,252.17,251.67,251.83,221123.0,239.2962,239.3341,238.8596,239.0114,221123.0
2020-07-08 11:35:00,251.84,252.35,251.77,252.13,278282.0,239.0209,239.505,238.9545,239.2962,278282.0
2020-07-08 11:40:00,252.12,252.63,251.87,252.63,289721.0,239.2867,239.7707,239.0494,239.7707,289721.0
2020-07-08 11:45:00,252.63,252.94,252.5,252.85,268400.0,239.7707,240.0649,239.6473,239.9795,268400.0
2020-07-08 11:50:00,252.86,253.43,252.82,253.4,263565.0,239.989,240.53,239.951,240.5015,263565.0
2020-07-08 11:55:00,253.4,253.69,253.21,253.69,297318.0,240.5015,240.7768,240.3212,240.7768,297318.0
2020-07-08 12:00:00,253.7,254.74,253.64,254.47,456722.0,240.7863,241.7733,240.7293,241.5171,456722.0
2020-07-08 12:05:00,254.47,255.0,254.47,254.76,477375.0,241.5171,242.0201,241.5171,241.7923,477375.0
2020-07-08 12:10:00,254.77,255.88,254.76,255.79,505241.0,241.8018,242.8553,241.7923,242.7699,505241.0
2020-07-08 12:15:00,255.82,256.62,255.16,256.56,555298.0,242.7983,243.5576,242.1719,243.5007,555298.0
2020-07-08 12:20:00,256.59,256.75,255.05,255.1,702150.0,243.5291,243.681,242.0675,242.115,702150.0
2020-07-08 12:25:00,255.1,255.4,253.64,253.92,576240.0,242.115,242.3997,240.7293,240.9951,576240.0
2020-07-08 12:30:00,253.93,254.83,253.9,254.42,379462.0,241.0045,241.8587,240.9761,241.4696,379462.0
2020-07-08 12:35:00,254.43,255.64,254.31,255.62,378416.0,241.4791,242.6275,241.3652,242.6085,378416.0
2020-07-08 12:40:00,255.62,255.93,255.09,255.62,329214.0,242.6085,242.9027,242.1055,242.6085,329214.0
2020-07-08 12:45:00,255.62,256.21,255.23,255.29,316539.0,242.6085,243.1685,242.2384,242.2953,316539.0
2020-07-08 12:50:00,255.29,255.79,254.93,254.99,287293.0,242.2953,242.7699,241.9536,242.0106,287293.0
2020-07-08 12:55:00,255.01,255.99,254.96,255.92,225716.0,242.0296,242.9597,241.9821,242.8932,225716.0
2020-07-08 13:00:00,255.95,256.05,255.48,255.89,212076.0,242.9217,243.0166,242.4756,242.8648,212076.0
2020-07-08 13:05:00,255.87,256.55,255.79,256.49,288416.0,242.8458,243.4912,242.7699,243.4342,288416.0
2020-07-08 13:10:00,256.5,257.18,256.12,257.15,372743.0,243.4437,244.0891,243.0831,244.0606,372743.0
2020-07-08 13:15:00,257.17,257.87,256.78,257.4,462077.0,244.0796,244.744,243.7095,244.2979,462077.0
2020-07-08 13:20:00,257.38,257.46,256.26,256.27,374347.0,244.2789,244.3549,243.2159,243.2254,374347.0
2020-07-08 13:25:00,256.27,256.41,255.59,256.35,402696.0,243.2254,243.3583,242.58,243.3014,402696.0
2020-07-08 13:30:00,256.34,257.25,256.25,257.08,256296.0,243.2919,244.1556,243.2065,243.9942,256296.0
2020-07-08 13:35:00,257.13,257.97,256.83,257.84,364424.0,244.0417,244.8389,243.7569,244.7155,364424.0
2020-07-08 13:40:00,257.84,258.02,257.22,257.26,331792.0,244.7155,244.8864,244.1271,244.165,331792.0
2020-07-08 13:45:00,257.26,257.3,256.68,256.89,216768.0,244.165,244.203,243.6146,243.8139,216768.0
2020-07-08 13:50:00,256.89,257.0,256.44,256.44,148982.0,243.8139,243.9183,243.3868,243.3868,148982.0
2020-07-08 13:55:00,256.46,256.68,255.76,256.24,343959.0,243.4058,243.6146,242.7414,243.197,343959.0
2020-07-08 14:00:00,256.24,256.43,255.53,255.53,222298.0,243.197,243.3773,242.5231,242.5231,222298.0
2020-07-08 14:05:00,255.53,255.86,255.13,255.82,244202.0,242.5231,242.8363,242.1435,242.7983,244202.0
2020-07-08 14:10:00,255.84,256.3,255.62,255.93,232355.0,242.8173,243.2539,242.6085,242.9027,232355.0
2020-07-08 14:15:00,255.94,256.34,255.43,255.66,308606.0,242.9122,243.2919,242.4282,242.6465,308606.0
2020-07-08 14:20:00,255.66,255.91,255.31,255.61,157667.0,242.6465,242.8838,242.3143,242.599,157667.0
2020-07-08 14:25:00,255.62,255.66,255.06,255.29,159394.0,242.6085,242.6465,242.077,242.2953,159394.0
2020-07-08 14:30:00,255.28,255.56,254.92,255.39,169712.0,242.2858,242.5516,241.9442,242.3902,169712.0
2020-07-08 14:35:00,255.35,255.48,254.96,255.47,153602.0,242.3523,242.4756,241.9821,242.4662,153602.0
2020-07-08 14:40:00,255.48,255.5,254.92,255.03,121131.0,242.4756,242.4946,241.9442,242.0486,121131.0
2020-07-08 14:45:00,255.02,255.66,254.97,255.61,167733.0,242.0391,242.6465,241.9916,242.599,167733.0
2020-07-08 14:50:00,255.63,256.3,255.55,255.98,253741.0,242.618,243.2539,242.5421,242.9502,253741.0
2020-07-08 14:55:00,256.0,256.2,255.7,256.07,196029.0,242.9692,243.159,242.6844,243.0356,196029.0
2020-07-08 15:00:00,256.11,256.29,255.87,256.29,166041.0,243.0736,243.2444,242.8458,243.2444,166041.0
2020-07-08 15:05:00,256.29,257.5,256.24,257.39,258120.0,243.2444,244.3928,243.197,244.2884,258120.0
2020-07-08 15:10:00,257.42,257.5,257.1,257.42,166701.0,244.3169,244.3928,244.0132,244.3169,166701.0
2020-07-08 15:15:00,257.4,257.45,257.11,257.31,166242.0,244.2979,244.3454,244.0227,244.2125,166242.0
2020-07-08 15:20:00,257.32,258.49,257.3,258.29,312585.0,244.222,245.3324,244.203,245.1426,312585.0
2020-07-08 15:25:00,258.31,258.45,257.19,257.37,263048.0,245.1616,245.2945,244.0986,244.2694,263048.0
2020-07-08 15:30:00,257.37,257.65,257.34,257.62,216847.0,244.2694,244.5352,244.241,244.5067,216847.0
2020-07-08 15:35:00,257.63,257.78,256.92,256.94,258721.0,244.5162,244.6586,243.8423,243.8613,258721.0
2020-07-08 15:40:00,256.94,256.96,255.98,256.21,317616.0,243.8613,243.8803,242.9502,243.1685,317616.0
2020-07-08 15:45:00,256.2,257.48,256.2,257.22,369502.0,243.159,244.3738,243.159,244.1271,369502.0
2020-07-08 15:50:00,257.22,257.55,256.77,257.45,466106.0,244.1271,244.4403,243.7,244.3454,466106.0
2020-07-08 15:55:00,257.44,257.99,257.2,257.62,762202.0,244.3359,244.8579,244.1081,244.5067,762202.0
2020-07-09 09:30:00,265.55,268.0,263.26,266.12,2383150.0,252.0331,254.3584,249.8596,252.5741,2383150.0
2020-07-09 09:35:00,266.11,266.12,260.88,262.42,1795437.0,252.5646,252.5741,247.6008,249.0624,1795437.0
2020-07-09 09:40:00,262.42,263.74,259.65,259.72,1279787.0,249.0624,250.3152,246.4334,246.4998,1279787.0
2020-07-09 09:45:00,259.68,260.29,258.39,259.0,1305303.0,246.4619,247.0408,245.2375,245.8165,1305303.0
2020-07-09 09:50:00,259.0,260.68,258.18,260.16,884628.0,245.8165,247.411,245.0382,246.9174,884628.0
2020-07-09 09:55:00,260.18,262.45,260.1,262.24,815085.0,246.9364,249.0909,246.8605,248.8916,815085.0
2020-07-09 10:00:00,262.24,262.49,260.93,261.18,613160.0,248.8916,249.1288,247.6482,247.8855,613160.0
2020-07-09 10:05:00,261.16,261.6,260.62,261.19,470435.0,247.8665,248.2841,247.354,247.895,470435.0
2020-07-09 10:10:00,261.18,261.22,259.72,259.98,464524.0,247.8855,247.9235,246.4998,246.7466,464524.0
2020-07-09 10:15:00,259.96,259.96,258.92,259.62,443693.0,246.7276,246.7276,245.7405,246.4049,443693.0
2020-07-09 10:20:00,259.61,261.59,259.56,260.9,507074.0,246.3954,248.2746,246.348,247.6198,507074.0
2020-07-09 10:25:00,260.87,261.61,260.04,260.49,423703.0,247.5913,248.2936,246.8035,247.2306,423703.0
2020-07-09 10:30:00,260.47,260.65,259.54,259.91,396797.0,247.2116,247.3825,246.329,246.6802,396797.0
2020-07-09 10:35:00,259.9,260.87,259.48,259.7,431145.0,246.6707,247.5913,246.272,246.4808,431145.0
2020-07-09 10:40:00,259.73,259.93,258.59,258.8,365675.0,246.5093,246.6991,245.4273,245.6267,365675.0
2020-07-09 10:45:00,258.76,259.42,258.24,258.28,330418.0,245.5887,246.2151,245.0952,245.1331,330418.0
2020-07-09 10:50:00,258.3,258.94,257.8,257.84,523664.0,245.1521,245.7595,244.6776,244.7155,523664.0
2020-07-09 10:55:00,257.82,257.9,256.54,256.85,553496.0,244.6965,244.7725,243.4817,243.7759,553496.0
2020-07-09 11:00:00,256.84,258.1,256.43,256.61,527292.0,243.7664,244.9623,243.3773,243.5481,527292.0
2020-07-09 11:05:00,256.66,257.44,256.37,257.41,533706.0,243.5956,244.3359,243.3203,244.3074,533706.0
2020-07-09 11:10:00,257.42,258.99,257.42,258.66,423212.0,244.3169,245.807,244.3169,245.4938,423212.0
2020-07-09 11:15:00,258.64,259.04,255.91,256.22,455282.0,245.4748,245.8544,242.8838,243.178,455282.0
2020-07-09 11:20:00,256.25,257.6,256.05,257.54,297098.0,243.2065,244.4877,243.0166,244.4308,297098.0
2020-07-09 11:25:00,257.55,258.41,256.74,258.28,266373.0,244.4403,245.2565,243.6715,245.1331,266373.0
2020-07-09 11:30:00,258.22,258.67,257.56,258.32,272645.0,245.0762,245.5033,244.4498,245.1711,272645.0
2020-07-09 11:35:00,258.31,258.83,257.56,257.71,263898.0,245.1616,245.6551,244.4498,244.5921,263898.0
2020-07-09 11:40:00,257.74,258.07,256.89,257.54,220413.0,244.6206,244.9338,243.8139,244.4308,220413.0
2020-07-09 11:45:00,257.5,258.09,257.38,257.85,151983.0,244.3928,244.9528,244.2789,244.725,151983.0
2020-07-09 11:50:00,257.87,258.53,257.38,258.46,189603.0,244.744,245.3704,244.2789,245.304,189603.0
2020-07-09 11:55:00,258.42,258.63,258.18,258.62,152520.0,245.266,245.4653,245.0382,245.4558,152520.0
2020-07-09 12:00:00,258.62,259.62,258.33,259.48,238121.0,245.4558,246.4049,245.1806,246.272,238121.0
2020-07-09 12:05:00,259.45,261.17,259.43,261.17,470283.0,246.2436,247.876,246.2246,247.876,470283.0
2020-07-09 12:10:00,261.18,261.4,260.64,260.69,304158.0,247.8855,248.0943,247.373,247.4204,304158.0
2020-07-09 12:15:00,260.67,261.09,260.61,260.93,193839.0,247.4015,247.8001,247.3445,247.6482,193839.0
2020-07-09 12:20:00,260.95,260.97,260.3,260.31,192812.0,247.6672,247.6862,247.0503,247.0598,192812.0
2020-07-09 12:25:00,260.37,260.42,259.23,260.07,201640.0,247.1167,247.1642,246.0348,246.832,201640.0
2020-07-09 12:30:00,260.05,260.51,259.86,260.03,131110.0,246.813,247.2496,246.6327,246.794,131110.0
2020-07-09 12:35:00,259.98,260.16,259.64,259.72,227733.0,246.7466,246.9174,246.4239,246.4998,227733.0
2020-07-09 12:40:00,259.79,259.92,259.59,259.72,151759.0,246.5663,246.6896,246.3764,246.4998,151759.0
2020-07-09 12:45:00,259.7,260.52,259.67,260.17,184106.0,246.4808,247.2591,246.4524,246.9269,184106.0
2020-07-09 12:50:00,260.14,260.72,260.05,260.44,149243.0,246.8984,247.4489,246.813,247.1832,149243.0
2020-07-09 12:55:00,260.43,260.67,260.1,260.36,106390.0,247.1737,247.4015,246.8605,247.1072,106390.0
2020-07-09 13:00:00,260.32,261.6,260.26,261.24,188665.0,247.0693,248.2841,247.0123,247.9425,188665.0
2020-07-09 13:05:00,261.14,262.05,261.13,261.75,245702.0,247.8475,248.7112,247.8381,248.4265,245702.0
2020-07-09 13:10:00,261.79,261.99,261.3,261.83,285542.0,248.4645,248.6543,247.9994,248.5024,285542.0
2020-07-09 13:15:00,261.84,261.91,261.57,261.58,179567.0,248.5119,248.5783,248.2557,248.2651,179567.0
2020-07-09 13:20:00,261.57,261.61,260.85,261.05,134758.0,248.2557,248.2936,247.5723,247.7621,134758.0
2020-07-09 13:25:00,261.06,261.38,260.96,260.98,154036.0,247.7716,248.0753,247.6767,247.6957,154036.0
2020-07-09 13:30:00,260.98,261.26,260.86,260.87,86943.0,247.6957,247.9614,247.5818,247.5913,86943.0
2020-07-09 13:35:00,260.86,261.02,260.27,260.42,126006.0,247.5818,247.7337,247.0218,247.1642,126006.0
2020-07-09 13:40:00,260.43,260.94,260.28,260.42,159824.0,247.1737,247.6577,247.0313,247.1642,159824.0
2020-07-09 13:45:00,260.39,260.54,260.11,260.35,75090.0,247.1357,247.2781,246.87,247.0978,75090.0
2020-07-09 13:50:00,260.35,260.4,259.89,260.03,104834.0,247.0978,247.1452,246.6612,246.794,104834.0
2020-07-09 13:55:00,260.04,260.1,259.63,259.81,78641.0,246.8035,246.8605,246.4144,246.5852,78641.0
2020-07-09 14:00:00,259.82,260.55,259.65,260.08,190334.0,246.5947,247.2876,246.4334,246.8415,190334.0
2020-07-09 14:05:00,260.1,260.74,259.91,260.72,99756.0,246.8605,247.4679,246.6802,247.4489,99756.0
2020-07-09 14:10:00,260.75,260.75,260.38,260.56,100042.0,247.4774,247.4774,247.1262,247.2971,100042.0
2020-07-09 14:15:00,260.57,260.74,260.03,260.74,84146.0,247.3066,247.4679,246.794,247.4679,84146.0
2020-07-09 14:20:00,260.72,260.88,260.24,260.5,97503.0,247.4489,247.6008,246.9934,247.2401,97503.0
2020-07-09 14:25:00,260.54,260.68,260.08,260.59,174812.0,247.2781,247.411,246.8415,247.3255,174812.0
2020-07-09 14:30:00,260.58,261.36,260.31,261.31,157389.0,247.316,248.0563,247.0598,248.0089,157389.0
2020-07-09 14:35:00,261.3,261.48,261.1,261.14,150128.0,247.9994,248.1702,247.8096,247.8475,150128.0
2020-07-09 14:40:00,261.16,261.85,261.15,261.55,179652.0,247.8665,248.5214,247.857,248.2367,179652.0
2020-07-09 14:45:00,261.54,261.76,261.46,261.62,131583.0,248.2272,248.436,248.1513,248.3031,131583.0
2020-07-09 14:50:00,261.62,261.62,260.95,261.47,122879.0,248.3031,248.3031,247.6672,248.1607,122879.0
2020-07-09 14:55:00,261.45,261.85,261.38,261.83,155557.0,248.1418,248.5214,248.0753,248.5024,155557.0
2020-07-09 15:00:00,261.85,261.98,261.38,261.97,233242.0,248.5214,248.6448,248.0753,248.6353,233242.0
2020-07-09 15:05:00,261.97,261.97,261.38,261.76,162139.0,248.6353,248.6353,248.0753,248.436,162139.0
2020-07-09 15:10:00,261.76,261.78,261.22,261.78,123700.0,248.436,248.455,247.9235,248.455,123700.0
2020-07-09 15:15:00,261.78,261.87,261.33,261.7,259583.0,248.455,248.5404,248.0279,248.379,259583.0
2020-07-09 15:20:00,261.69,261.7,260.62,260.95,202420.0,248.3695,248.379,247.354,247.6672,202420.0
2020-07-09 15:25:00,260.97,261.07,260.24,260.37,167376.0,247.6862,247.7811,246.9934,247.1167,167376.0
2020-07-09 15:30:00,260.35,260.45,259.88,260.29,204342.0,247.0978,247.1927,246.6517,247.0408,204342.0
2020-07-09 15:35:00,260.29,260.58,259.87,260.55,196213.0,247.0408,247.316,246.6422,247.2876,196213.0
2020-07-09 15:40:00,260.54,260.54,259.76,260.1,278366.0,247.2781,247.2781,246.5378,246.8605,278366.0
2020-07-09 15:45:00,260.1,260.75,260.08,260.43,311734.0,246.8605,247.4774,246.8415,247.1737,311734.0
2020-07-09 15:50:00,260.47,261.64,260.32,261.6,405565.0,247.2116,248.3221,247.0693,248.2841,405565.0
2020-07-09 15:55:00,261.61,261.84,261.04,261.44,420400.0,248.2936,248.5119,247.7526,248.1323,420400.0
2020-07-10 09:30:00,260.21,260.62,256.77,256.94,1017926.0,246.9649,247.354,243.7,243.8613,1017926.0
2020-07-10 09:35:00,256.93,256.96,255.71,256.63,626889.0,243.8518,243.8803,242.6939,243.5671,626889.0
2020-07-10 09:40:00,256.62,258.45,256.42,258.34,457825.0,243.5576,245.2945,243.3678,245.1901,457825.0
2020-07-10 09:45:00,258.3,258.44,256.9,257.52,360069.0,245.1521,245.285,243.8234,244.4118,360069.0
2020-07-10 09:50:00,257.53,257.92,256.73,257.15,308724.0,244.4213,244.7914,243.662,244.0606,308724.0
2020-07-10 09:55:00,257.22,258.21,256.66,257.89,270614.0,244.1271,245.0667,243.5956,244.763,270614.0
2020-07-10 10:00:00,257.83,257.83,256.2,256.58,273657.0,244.706,244.706,243.159,243.5197,273657.0
2020-07-10 10:05:00,256.59,258.19,256.5,258.07,259110.0,243.5291,245.0477,243.4437,244.9338,259110.0
2020-07-10 10:10:00,258.04,259.18,257.88,258.82,290086.0,244.9053,245.9873,244.7535,245.6456,290086.0
2020-07-10 10:15:00,258.87,259.08,258.08,258.34,183619.0,245.6931,245.8924,244.9433,245.1901,183619.0
2020-07-10 10:20:00,258.36,258.6,257.61,257.78,150805.0,245.209,245.4368,244.4972,244.6586,150805.0
2020-07-10 10:25:00,257.79,258.55,257.77,258.1,140737.0,244.6681,245.3894,244.6491,244.9623,140737.0
2020-07-10 10:30:00,258.11,258.65,257.96,258.52,142778.0,244.9718,245.4843,244.8294,245.3609,142778.0
2020-07-10 10:35:00,258.49,258.8,257.91,258.18,168080.0,245.3324,245.6267,244.782,245.0382,168080.0
2020-07-10 10:40:00,258.21,259.46,258.21,259.2,196477.0,245.0667,246.2531,245.0667,246.0063,196477.0
2020-07-10 10:45:00,259.17,259.95,258.77,259.26,311128.0,245.9778,246.7181,245.5982,246.0632,311128.0
2020-07-10 10:50:00,259.27,259.87,259.2,259.66,206584.0,246.0727,246.6422,246.0063,246.4429,206584.0
2020-07-10 10:55:00,259.66,259.95,259.5,259.67,184141.0,246.4429,246.7181,246.291,246.4524,184141.0
2020-07-10 11:00:00,259.62,259.76,258.88,258.88,122292.0,246.4049,246.5378,245.7026,245.7026,122292.0
2020-07-10 11:05:00,258.86,259.26,258.63,259.07,109683.0,245.6836,246.0632,245.4653,245.8829,109683.0
2020-07-10 11:10:00,259.09,259.24,258.56,258.66,88433.0,245.9019,246.0443,245.3989,245.4938,88433.0
2020-07-10 11:15:00,258.66,259.25,258.52,258.98,91959.0,245.4938,246.0537,245.3609,245.7975,91959.0
2020-07-10 11:20:00,258.93,259.03,258.53,258.73,104305.0,245.75,245.8449,245.3704,245.5602,104305.0
2020-07-10 11:25:00,258.72,258.87,258.6,258.69,77545.0,245.5507,245.6931,245.4368,245.5223,77545.0
2020-07-10 11:30:00,258.7,258.75,257.75,258.07,168030.0,245.5317,245.5792,244.6301,244.9338,168030.0
2020-07-10 11:35:00,258.09,258.5,258.09,258.23,116914.0,244.9528,245.3419,244.9528,245.0857,116914.0
2020-07-10 11:40:00,258.25,259.2,258.25,259.05,145809.0,245.1046,246.0063,245.1046,245.8639,145809.0
2020-07-10 11:45:00,259.05,259.17,258.59,258.76,90211.0,245.8639,245.9778,245.4273,245.5887,90211.0
2020-07-10 11:50:00,258.74,258.81,258.44,258.52,73731.0,245.5697,245.6361,245.285,245.3609,73731.0
2020-07-10 11:55:00,258.5,258.93,258.39,258.84,121091.0,245.3419,245.75,245.2375,245.6646,121091.0
2020-07-10 12:00:00,258.85,259.08,258.58,258.87,81336.0,245.6741,245.8924,245.4179,245.6931,81336.0
2020-07-10 12:05:00,258.86,258.97,258.62,258.72,92804.0,245.6836,245.788,245.4558,245.5507,92804.0
2020-07-10 12:10:00,258.75,259.05,258.69,258.73,62820.0,245.5792,245.8639,245.5223,245.5602,62820.0
2020-07-10 12:15:00,258.74,258.87,258.55,258.65,101124.0,245.5697,245.6931,245.3894,245.4843,101124.0
2020-07-10 12:20:00,258.66,258.95,258.5,258.79,108048.0,245.4938,245.769,245.3419,245.6172,108048.0
2020-07-10 12:25:00,258.79,259.03,258.7,258.71,72737.0,245.6172,245.8449,245.5317,245.5412,72737.0
2020-07-10 12:30:00,258.72,259.35,258.56,259.16,77348.0,245.5507,246.1487,245.3989,245.9683,77348.0
2020-07-10 12:35:00,259.16,259.3,258.87,259.14,131724.0,245.9683,246.1012,245.6931,245.9493,131724.0
2020-07-10 12:40:00,259.14,260.0,258.88,259.99,291874.0,245.9493,246.7656,245.7026,246.7561,291874.0
2020-07-10 12:45:00,259.94,260.54,259.8,260.33,234686.0,246.7086,247.2781,246.5758,247.0788,234686.0
2020-07-10 12:50:00,260.34,261.29,260.27,261.0,225414.0,247.0883,247.9899,247.0218,247.7147,225414.0
2020-07-10 12:55:00,261.0,261.32,260.75,261.18,123534.0,247.7147,248.0184,247.4774,247.8855,123534.0
2020-07-10 13:00:00,261.2,261.25,260.26,260.7,197996.0,247.9045,247.9519,247.0123,247.4299,197996.0
2020-07-10 13:05:00,260.71,260.92,260.5,260.73,109230.0,247.4394,247.6387,247.2401,247.4584,109230.0
2020-07-10 13:10:00,260.72,260.93,260.38,260.44,184849.0,247.4489,247.6482,247.1262,247.1832,184849.0
2020-07-10 13:15:00,260.44,260.97,260.43,260.89,142897.0,247.1832,247.6862,247.1737,247.6103,142897.0
2020-07-10 13:20:00,260.91,260.98,260.29,260.3,104112.0,247.6293,247.6957,247.0408,247.0503,104112.0
2020-07-10 13:25:00,260.31,260.48,260.21,260.33,93084.0,247.0598,247.2211,246.9649,247.0788,93084.0
2020-07-10 13:30:00,260.31,260.44,260.0,260.06,79472.0,247.0598,247.1832,246.7656,246.8225,79472.0
2020-07-10 13:35:00,260.06,260.19,259.61,260.09,80060.0,246.8225,246.9459,246.3954,246.851,80060.0
2020-07-10 13:40:00,260.1,260.5,259.9,260.5,62415.0,246.8605,247.2401,246.6707,247.2401,62415.0
2020-07-10 13:45:00,260.56,260.66,260.17,260.53,84680.0,247.2971,247.392,246.9269,247.2686,84680.0
2020-07-10 13:50:00,260.52,260.98,260.5,260.81,73912.0,247.2591,247.6957,247.2401,247.5343,73912.0
2020-07-10 13:55:00,260.81,260.83,260.24,260.38,97159.0,247.5343,247.5533,246.9934,247.1262,97159.0
2020-07-10 14:00:00,260.43,260.59,260.04,260.35,102354.0,247.1737,247.3255,246.8035,247.0978,102354.0
2020-07-10 14:05:00,260.31,260.32,259.81,260.2,126901.0,247.0598,247.0693,246.5852,246.9554,126901.0
2020-07-10 14:10:00,260.23,260.54,259.93,260.03,134579.0,246.9839,247.2781,246.6991,246.794,134579.0
2020-07-10 14:15:00,260.05,260.06,259.5,259.8,77091.0,246.813,246.8225,246.291,246.5758,77091.0
2020-07-10 14:20:00,259.82,259.83,259.14,259.45,127098.0,246.5947,246.6042,245.9493,246.2436,127098.0
2020-07-10 14:25:00,259.45,259.63,259.17,259.31,88256.0,246.2436,246.4144,245.9778,246.1107,88256.0
2020-07-10 14:30:00,259.27,259.62,259.25,259.54,71169.0,246.0727,246.4049,246.0537,246.329,71169.0
2020-07-10 14:35:00,259.54,259.92,259.51,259.76,60922.0,246.329,246.6896,246.3005,246.5378,60922.0
2020-07-10 14:40:00,259.74,259.74,259.39,259.55,56956.0,246.5188,246.5188,246.1866,246.3385,56956.0
2020-07-10 14:45:00,259.52,259.6,259.34,259.39,80879.0,246.31,246.3859,246.1392,246.1866,80879.0
2020-07-10 14:50:00,259.39,259.75,259.34,259.66,67231.0,246.1866,246.5283,246.1392,246.4429,67231.0
2020-07-10 14:55:00,259.67,260.23,259.55,260.16,82081.0,246.4524,246.9839,246.3385,246.9174,82081.0
2020-07-10 15:00:00,260.15,260.53,259.9,260.53,105827.0,246.9079,247.2686,246.6707,247.2686,105827.0
2020-07-10 15:05:00,260.53,260.58,260.15,260.27,111796.0,247.2686,247.316,246.9079,247.0218,111796.0
2020-07-10 15:10:00,260.23,260.83,260.22,260.56,119023.0,246.9839,247.5533,246.9744,247.2971,119023.0
2020-07-10 15:15:00,260.53,261.37,260.47,261.17,190287.0,247.2686,248.0658,247.2116,247.876,190287.0
2020-07-10 15:20:00,261.2,261.49,260.99,261.21,194024.0,247.9045,248.1797,247.7052,247.914,194024.0
2020-07-10 15:25:00,261.2,261.66,261.07,261.16,144477.0,247.9045,248.3411,247.7811,247.8665,144477.0
2020-07-10 15:30:00,261.18,261.76,260.89,261.76,134561.0,247.8855,248.436,247.6103,248.436,134561.0
2020-07-10 15:35:00,261.76,261.9,261.27,261.36,162835.0,248.436,248.5689,247.9709,248.0563,162835.0
2020-07-10 15:40:00,261.36,261.5,261.07,261.41,129170.0,248.0563,248.1892,247.7811,248.1038,129170.0
2020-07-10 15:45:00,261.4,261.76,261.39,261.71,151384.0,248.0943,248.436,248.0848,248.3885,151384.0
2020-07-10 15:50:00,261.73,261.81,261.18,261.21,229325.0,248.4075,248.4834,247.8855,247.914,229325.0
2020-07-10 15:55:00,261.2,261.52,260.8,260.99,395042.0,247.9045,248.2082,247.5248,247.7052,395042.0
2020-07-13 09:30:00,261.45,263.42,261.25,262.86,706514.0,248.1418,250.0115,247.9519,249.48,706514.0
2020-07-13 09:35:00,262.85,264.94,262.71,264.61,423215.0,249.4705,251.4541,249.3376,251.1409,423215.0
2020-07-13 09:40:00,264.62,265.5,264.56,265.13,334161.0,251.1504,251.9856,251.0935,251.6344,334161.0
2020-07-13 09:45:00,265.17,265.66,264.18,264.41,340901.0,251.6724,252.1375,250.7328,250.9511,340901.0
2020-07-13 09:50:00,264.41,264.48,263.4,263.59,290728.0,250.9511,251.0175,249.9925,250.1728,290728.0
2020-07-13 09:55:00,263.57,263.97,262.25,262.36,280424.0,250.1539,250.5335,248.901,249.0054,280424.0
2020-07-13 10:00:00,262.35,262.6,261.32,262.29,260932.0,248.996,249.2332,248.0184,248.939,260932.0
2020-07-13 10:05:00,262.27,262.58,261.56,262.19,306434.0,248.92,249.2142,248.2462,248.8441,306434.0
2020-07-13 10:10:00,262.19,262.41,261.69,261.72,204825.0,248.8441,249.0529,248.3695,248.398,204825.0
2020-07-13 10:15:00,261.73,262.84,261.65,261.94,165457.0,248.4075,249.461,248.3316,248.6068,165457.0
2020-07-13 10:20:00,261.96,262.52,261.11,261.16,193762.0,248.6258,249.1573,247.8191,247.8665,193762.0
2020-07-13 10:25:00,261.18,261.43,260.92,261.33,289763.0,247.8855,248.1228,247.6387,248.0279,289763.0
2020-07-13 10:30:00,261.4,261.49,260.75,260.95,181785.0,248.0943,248.1797,247.4774,247.6672,181785.0
2020-07-13 10:35:00,261.0,261.52,260.67,261.17,158733.0,247.7147,248.2082,247.4015,247.876,158733.0
2020-07-13 10:40:00,261.2,262.01,261.19,261.73,128935.0,247.9045,248.6733,247.895,248.4075,128935.0
2020-07-13 10:45:00,261.73,262.47,261.57,262.28,163581.0,248.4075,249.1098,248.2557,248.9295,163581.0
2020-07-13 10:50:00,262.3,262.5,261.49,261.5,172880.0,248.9485,249.1383,248.1797,248.1892,172880.0
2020-07-13 10:55:00,261.45,262.2,261.45,262.15,152856.0,248.1418,248.8536,248.1418,248.8061,152856.0
2020-07-13 11:00:00,262.11,262.24,261.5,261.58,91337.0,248.7682,248.8916,248.1892,248.2651,91337.0
2020-07-13 11:05:00,261.59,261.73,260.89,260.93,133379.0,248.2746,248.4075,247.6103,247.6482,133379.0
2020-07-13 11:10:00,260.96,261.15,260.7,260.92,333006.0,247.6767,247.857,247.4299,247.6387,333006.0
2020-07-13 11:15:00,260.94,261.11,260.55,260.59,143252.0,247.6577,247.8191,247.2876,247.3255,143252.0
2020-07-13 11:20:00,260.57,260.6,259.69,259.82,375024.0,247.3066,247.335,246.4714,246.5947,375024.0
2020-07-13 11:25:00,259.8,260.47,259.74,260.35,230861.0,246.5758,247.2116,246.5188,247.0978,230861.0
2020-07-13 11:30:00,260.37,260.75,260.09,260.16,196972.0,247.1167,247.4774,246.851,246.9174,196972.0
2020-07-13 11:35:00,260.14,260.53,260.11,260.22,111838.0,246.8984,247.2686,246.87,246.9744,111838.0
2020-07-13 11:40:00,260.22,260.26,259.63,259.93,151013.0,246.9744,247.0123,246.4144,246.6991,151013.0
2020-07-13 11:45:00,259.93,260.07,259.16,259.4,155554.0,246.6991,246.832,245.9683,246.1961,155554.0
2020-07-13 11:50:00,259.42,259.88,259.35,259.65,95788.0,246.2151,246.6517,246.1487,246.4334,95788.0
2020-07-13 11:55:00,259.67,260.24,259.57,260.24,181823.0,246.4524,246.9934,246.3575,246.9934,181823.0
2020-07-13 12:00:00,260.21,260.46,259.6,259.84,109455.0,246.9649,247.2022,246.3859,246.6137,109455.0
2020-07-13 12:05:00,259.87,259.92,259.25,259.47,91966.0,246.6422,246.6896,246.0537,246.2625,91966.0
2020-07-13 12:10:00,259.47,259.58,259.07,259.12,142651.0,246.2625,246.3669,245.8829,245.9304,142651.0
2020-07-13 12:15:00,259.11,259.54,259.0,259.29,147866.0,245.9209,246.329,245.8165,246.0917,147866.0
2020-07-13 12:20:00,259.26,259.75,259.25,259.63,127760.0,246.0632,246.5283,246.0537,246.4144,127760.0
2020-07-13 12:25:00,259.63,259.65,259.31,259.32,96441.0,246.4144,246.4334,246.1107,246.1202,96441.0
2020-07-13 12:30:00,259.35,259.35,259.1,259.19,104705.0,246.1487,246.1487,245.9114,245.9968,104705.0
2020-07-13 12:35:00,259.2,259.46,259.0,259.37,96689.0,246.0063,246.2531,245.8165,246.1676,96689.0
2020-07-13 12:40:00,259.38,259.39,258.73,258.88,118703.0,246.1771,246.1866,245.5602,245.7026,118703.0
2020-07-13 12:45:00,258.88,259.16,258.57,258.6,96118.0,245.7026,245.9683,245.4084,245.4368,96118.0
2020-07-13 12:50:00,258.61,258.84,258.12,258.24,186683.0,245.4463,245.6646,244.9813,245.0952,186683.0
2020-07-13 12:55:00,258.25,258.46,257.58,257.63,196025.0,245.1046,245.304,244.4688,244.5162,196025.0
2020-07-13 13:00:00,257.64,258.01,257.57,258.0,199146.0,244.5257,244.8769,244.4593,244.8674,199146.0
2020-07-13 13:05:00,257.99,258.86,257.99,258.43,169660.0,244.8579,245.6836,244.8579,245.2755,169660.0
2020-07-13 13:10:00,258.43,258.62,257.93,258.04,99363.0,245.2755,245.4558,244.8009,244.9053,99363.0
2020-07-13 13:15:00,258.07,258.49,258.05,258.42,58809.0,244.9338,245.3324,244.9148,245.266,58809.0
2020-07-13 13:20:00,258.41,258.68,258.3,258.57,60754.0,245.2565,245.5128,245.1521,245.4084,60754.0
2020-07-13 13:25:00,258.55,258.63,258.28,258.44,51058.0,245.3894,245.4653,245.1331,245.285,51058.0
2020-07-13 13:30:00,258.44,258.67,258.33,258.48,69763.0,245.285,245.5033,245.1806,245.3229,69763.0
2020-07-13 13:35:00,258.48,258.54,258.18,258.38,80471.0,245.3229,245.3799,245.0382,245.228,80471.0
2020-07-13 13:40:00,258.38,258.45,257.99,258.13,84421.0,245.228,245.2945,244.8579,244.9908,84421.0
2020-07-13 13:45:00,258.1,258.24,257.62,257.74,75144.0,244.9623,245.0952,244.5067,244.6206,75144.0
2020-07-13 13:50:00,257.73,257.95,257.71,257.82,93211.0,244.6111,244.8199,244.5921,244.6965,93211.0
2020-07-13 13:55:00,257.82,257.83,257.14,257.23,176318.0,244.6965,244.706,244.0511,244.1366,176318.0
2020-07-13 14:00:00,257.24,257.42,256.29,256.39,191506.0,244.1461,244.3169,243.2444,243.3393,191506.0
2020-07-13 14:05:00,256.39,256.93,255.41,255.79,275756.0,243.3393,243.8518,242.4092,242.7699,275756.0
2020-07-13 14:10:00,255.8,256.4,255.6,256.19,217299.0,242.7794,243.3488,242.5895,243.1495,217299.0
2020-07-13 14:15:00,256.24,257.06,256.22,256.75,147667.0,243.197,243.9752,243.178,243.681,147667.0
2020-07-13 14:20:00,256.77,256.89,255.86,256.14,93697.0,243.7,243.8139,242.8363,243.1021,93697.0
2020-07-13 14:25:00,256.12,256.5,254.83,255.1,206148.0,243.0831,243.4437,241.8587,242.115,206148.0
2020-07-13 14:30:00,255.01,255.13,253.88,254.17,255968.0,242.0296,242.1435,240.9571,241.2323,255968.0
2020-07-13 14:35:00,254.06,254.5,253.24,254.5,221376.0,241.1279,241.5455,240.3497,241.5455,221376.0
2020-07-13 14:40:00,254.49,255.43,254.49,255.13,125874.0,241.536,242.4282,241.536,242.1435,125874.0
2020-07-13 14:45:00,255.17,255.68,254.62,255.67,117937.0,242.1814,242.6655,241.6594,242.656,117937.0
2020-07-13 14:50:00,255.61,256.22,255.53,256.2,131773.0,242.599,243.178,242.5231,243.159,131773.0
2020-07-13 14:55:00,256.19,256.33,255.66,255.89,103044.0,243.1495,243.2824,242.6465,242.8648,103044.0
2020-07-13 15:00:00,255.87,255.94,254.25,254.36,157035.0,242.8458,242.9122,241.3083,241.4127,157035.0
2020-07-13 15:05:00,254.36,254.65,253.57,253.77,174662.0,241.4127,241.6879,240.6629,240.8527,174662.0
2020-07-13 15:10:00,253.73,254.58,253.71,254.21,141092.0,240.8147,241.6215,240.7957,241.2703,141092.0
2020-07-13 15:15:00,254.21,254.37,253.14,253.23,167300.0,241.2703,241.4221,240.2548,240.3402,167300.0
2020-07-13 15:20:00,253.21,253.59,252.48,252.51,223149.0,240.3212,240.6819,239.6284,239.6568,223149.0
2020-07-13 15:25:00,252.49,252.97,252.05,252.47,283512.0,239.6378,240.0934,239.2202,239.6189,283512.0
2020-07-13 15:30:00,252.44,252.62,251.04,251.08,461024.0,239.5904,239.7612,238.2616,238.2996,461024.0
2020-07-13 15:35:00,251.11,252.19,251.11,251.74,282269.0,238.3281,239.3531,238.3281,238.926,282269.0
2020-07-13 15:40:00,251.73,253.22,251.63,252.97,305741.0,238.9165,240.3307,238.8216,240.0934,305741.0
2020-07-13 15:45:00,252.93,252.94,251.37,251.45,286463.0,240.0554,240.0649,238.5749,238.6508,286463.0
2020-07-13 15:50:00,251.41,251.8,250.73,250.77,434889.0,238.6128,238.983,237.9674,238.0054,434889.0
2020-07-13 15:55:00,250.76,252.0,250.68,251.72,665021.0,237.9959,239.1728,237.92,238.907,665021.0
2020-07-14 09:30:00,246.57,249.75,245.5,249.58,846957.0,234.0192,237.0373,233.0036,236.876,846957.0
2020-07-14 09:35:00,249.6,249.62,247.33,248.56,308440.0,236.8949,236.9139,234.7405,235.9079,308440.0
2020-07-14 09:40:00,248.46,249.6,247.9,248.01,319315.0,235.813,236.8949,235.2815,235.3859,319315.0
2020-07-14 09:45:00,247.96,248.12,245.25,245.36,389905.0,235.3384,235.4903,232.7664,232.8708,389905.0
2020-07-14 09:50:00,245.33,245.48,242.09,242.91,864492.0,232.8423,232.9847,229.7672,230.5455,864492.0
2020-07-14 09:55:00,242.98,244.74,242.22,243.75,433109.0,230.6119,232.2823,229.8906,231.3427,433109.0
2020-07-14 10:00:00,243.75,244.17,241.23,241.66,487960.0,231.3427,231.7413,228.951,229.3591,487960.0
2020-07-14 10:05:00,241.75,243.27,241.5,242.2,278301.0,229.4445,230.8872,229.2073,229.8716,278301.0
2020-07-14 10:10:00,242.17,243.59,242.17,242.88,258273.0,229.8431,231.1909,229.8431,230.517,258273.0
2020-07-14 10:15:00,242.86,243.2,241.54,241.93,407661.0,230.498,230.8207,229.2452,229.6154,407661.0
2020-07-14 10:20:00,241.87,244.28,241.54,243.64,251320.0,229.5584,231.8457,229.2452,231.2383,251320.0
2020-07-14 10:25:00,243.72,244.74,243.32,244.66,212934.0,231.3142,232.2823,230.9346,232.2064,212934.0
2020-07-14 10:30:00,244.67,245.8,244.41,245.8,302312.0,232.2159,233.2884,231.9691,233.2884,302312.0
2020-07-14 10:35:00,245.75,245.8,244.27,244.5,197596.0,233.2409,233.2884,231.8363,232.0545,197596.0
2020-07-14 10:40:00,244.55,246.26,244.45,246.15,161466.0,232.102,233.725,232.0071,233.6206,161466.0
2020-07-14 10:45:00,246.16,246.7,245.62,246.46,178701.0,233.63,234.1426,233.1175,233.9148,178701.0
2020-07-14 10:50:00,246.44,247.21,246.2,246.91,166556.0,233.8958,234.6266,233.668,234.3419,166556.0
2020-07-14 10:55:00,246.89,246.9,245.25,245.29,168703.0,234.3229,234.3324,232.7664,232.8043,168703.0
2020-07-14 11:00:00,245.32,245.59,244.31,244.54,119878.0,232.8328,233.0891,231.8742,232.0925,119878.0
2020-07-14 11:05:00,244.54,245.33,243.63,244.66,104700.0,232.0925,232.8423,231.2288,232.2064,104700.0
2020-07-14 11:10:00,244.66,245.45,244.58,244.79,83308.0,232.2064,232.9562,232.1305,232.3298,83308.0
2020-07-14 11:15:00,244.78,245.74,244.4,245.46,87625.0,232.3203,233.2314,231.9596,232.9657,87625.0
2020-07-14 11:20:00,245.49,246.38,245.43,245.77,93232.0,232.9942,233.8389,232.9372,233.2599,93232.0
2020-07-14 11:25:00,245.8,246.06,245.26,245.42,86413.0,233.2884,233.5351,232.7759,232.9277,86413.0
2020-07-14 11:30:00,245.42,246.14,245.29,246.03,168921.0,232.9277,233.6111,232.8043,233.5067,168921.0
2020-07-14 11:35:00,245.99,246.18,245.6,245.73,61742.0,233.4687,233.649,233.0986,233.2219,61742.0
2020-07-14 11:40:00,245.7,246.68,245.7,246.03,94934.0,233.1935,234.1236,233.1935,233.5067,94934.0
2020-07-14 11:45:00,246.04,246.42,245.66,246.02,89465.0,233.5162,233.8768,233.1555,233.4972,89465.0
2020-07-14 11:50:00,246.06,246.12,245.33,245.37,57741.0,233.5351,233.5921,232.8423,232.8803,57741.0
2020-07-14 11:55:00,245.37,245.46,244.67,244.79,58166.0,232.8803,232.9657,232.2159,232.3298,58166.0
2020-07-14 12:00:00,244.78,244.94,244.34,244.81,53245.0,232.3203,232.4721,231.9027,232.3488,53245.0
2020-07-14 12:05:00,244.83,244.86,243.84,244.24,109259.0,232.3677,232.3962,231.4281,231.8078,109259.0
2020-07-14 12:10:00,244.24,244.72,244.17,244.2,45190.0,231.8078,232.2633,231.7413,231.7698,45190.0
2020-07-14 12:15:00,244.2,245.35,244.08,245.22,45288.0,231.7698,232.8613,231.6559,232.7379,45288.0
2020-07-14 12:20:00,245.22,245.88,245.03,245.45,57414.0,232.7379,233.3643,232.5576,232.9562,57414.0
2020-07-14 12:25:00,245.45,245.61,244.99,245.12,68163.0,232.9562,233.108,232.5196,232.643,68163.0
2020-07-14 12:30:00,245.12,245.58,245.06,245.4,48305.0,232.643,233.0796,232.586,232.9087,48305.0
2020-07-14 12:35:00,245.38,245.72,245.37,245.46,30013.0,232.8898,233.2124,232.8803,232.9657,30013.0
2020-07-14 12:40:00,245.44,245.67,245.05,245.12,52892.0,232.9467,233.165,232.5766,232.643,52892.0
2020-07-14 12:45:00,245.09,245.82,245.09,245.45,38070.0,232.6145,233.3074,232.6145,232.9562,38070.0
2020-07-14 12:50:00,245.44,245.45,244.25,244.33,96103.0,232.9467,232.9562,231.8173,231.8932,96103.0
2020-07-14 12:55:00,244.37,245.0,244.0,244.43,214652.0,231.9312,232.5291,231.58,231.9881,214652.0
2020-07-14 13:00:00,244.38,244.65,244.06,244.18,105380.0,231.9407,232.1969,231.6369,231.7508,105380.0
2020-07-14 13:05:00,244.13,244.33,243.3,243.73,94330.0,231.7034,231.8932,230.9156,231.3237,94330.0
2020-07-14 13:10:00,243.67,244.9,243.56,244.8,79653.0,231.2668,232.4342,231.1624,232.3393,79653.0
2020-07-14 13:15:00,244.84,245.11,244.78,245.03,74063.0,232.3772,232.6335,232.3203,232.5576,74063.0
2020-07-14 13:20:00,245.05,245.82,244.96,245.75,97043.0,232.5766,233.3074,232.4911,233.2409,97043.0
2020-07-14 13:25:00,245.76,246.04,245.5,245.71,106924.0,233.2504,233.5162,233.0036,233.203,106924.0
2020-07-14 13:30:00,245.71,246.28,245.66,246.1,107899.0,233.203,233.7439,233.1555,233.5731,107899.0
2020-07-14 13:35:00,246.1,247.25,246.0,247.2,117885.0,233.5731,234.6646,233.4782,234.6171,117885.0
2020-07-14 13:40:00,247.21,247.84,246.86,247.61,200308.0,234.6266,235.2245,234.2944,235.0062,200308.0
2020-07-14 13:45:00,247.65,248.12,247.59,248.0,154280.0,235.0442,235.4903,234.9873,235.3764,154280.0
2020-07-14 13:50:00,247.98,248.85,247.49,248.82,206637.0,235.3574,236.1831,234.8924,236.1547,206637.0
2020-07-14 13:55:00,248.79,248.87,247.83,248.1,228208.0,236.1262,236.2021,235.215,235.4713,228208.0
2020-07-14 14:00:00,248.12,248.32,247.52,247.76,170088.0,235.4903,235.6801,234.9208,235.1486,170088.0
2020-07-14 14:05:00,247.75,248.12,247.5,248.11,104396.0,235.1391,235.4903,234.9018,235.4808,104396.0
2020-07-14 14:10:00,248.18,248.31,247.72,248.0,66474.0,235.5472,235.6706,235.1106,235.3764,66474.0
2020-07-14 14:15:00,248.02,248.38,247.87,248.18,64551.0,235.3954,235.737,235.253,235.5472,64551.0
2020-07-14 14:20:00,248.19,248.65,248.08,248.34,81987.0,235.5567,235.9933,235.4523,235.6991,81987.0
2020-07-14 14:25:00,248.34,248.44,247.7,247.96,74842.0,235.6991,235.794,235.0917,235.3384,74842.0
2020-07-14 14:30:00,248.02,248.21,247.76,247.81,57809.0,235.3954,235.5757,235.1486,235.1961,57809.0
2020-07-14 14:35:00,247.85,248.25,247.44,247.56,125439.0,235.234,235.6137,234.8449,234.9588,125439.0
2020-07-14 14:40:00,247.59,247.78,247.34,247.56,72646.0,234.9873,235.1676,234.75,234.9588,72646.0
2020-07-14 14:45:00,247.6,247.96,247.26,247.26,94910.0,234.9968,235.3384,234.6741,234.6741,94910.0
2020-07-14 14:50:00,247.24,247.73,247.07,247.56,52852.0,234.6551,235.1201,234.4937,234.9588,52852.0
2020-07-14 14:55:00,247.6,247.89,247.37,247.86,44691.0,234.9968,235.272,234.7785,235.2435,44691.0
2020-07-14 15:00:00,247.9,247.99,246.95,247.09,103023.0,235.2815,235.3669,234.3798,234.5127,103023.0
2020-07-14 15:05:00,247.1,247.14,246.34,246.42,98044.0,234.5222,234.5602,233.8009,233.8768,98044.0
2020-07-14 15:10:00,246.41,246.8,246.07,246.33,65966.0,233.8673,234.2375,233.5446,233.7914,65966.0
2020-07-14 15:15:00,246.26,246.85,245.85,246.7,68381.0,233.725,234.2849,233.3358,234.1426,68381.0
2020-07-14 15:20:00,246.76,247.42,246.62,247.3,95070.0,234.1995,234.8259,234.0666,234.712,95070.0
2020-07-14 15:25:00,247.32,247.6,247.01,247.5,93317.0,234.731,234.9968,234.4368,234.9018,93317.0
2020-07-14 15:30:00,247.54,247.72,247.34,247.53,99724.0,234.9398,235.1106,234.75,234.9303,99724.0
2020-07-14 15:35:00,247.49,248.01,247.3,247.91,135997.0,234.8924,235.3859,234.712,235.291,135997.0
2020-07-14 15:40:00,247.91,248.34,247.89,248.05,131862.0,235.291,235.6991,235.272,235.4238,131862.0
2020-07-14 15:45:00,248.05,248.41,247.97,248.34,116463.0,235.4238,235.7655,235.3479,235.6991,116463.0
2020-07-14 15:50:00,248.3,249.4,248.27,249.15,269537.0,235.6611,236.7051,235.6326,236.4679,269537.0
2020-07-14 15:55:00,249.06,249.44,248.54,248.58,393129.0,236.3824,236.7431,235.8889,235.9269,393129.0
2020-07-15 09:30:00,251.48,251.48,249.59,250.0,482803.0,238.6793,238.6793,236.8855,237.2746,482803.0
2020-07-15 09:35:00,250.0,250.38,249.32,250.0,270132.0,237.2746,237.6352,236.6292,237.2746,270132.0
2020-07-15 09:40:00,250.01,252.5,249.31,251.82,327932.0,237.2841,239.6473,236.6197,239.0019,327932.0
2020-07-15 09:45:00,251.78,251.91,250.66,251.69,148794.0,238.964,239.0874,237.901,238.8786,148794.0
2020-07-15 09:50:00,251.69,252.45,251.0,251.56,199564.0,238.8786,239.5999,238.2237,238.7552,199564.0
2020-07-15 09:55:00,251.46,251.75,250.39,250.54,166067.0,238.6603,238.9355,237.6447,237.7871,166067.0
2020-07-15 10:00:00,250.62,251.29,250.27,250.58,138007.0,237.863,238.4989,237.5308,237.8251,138007.0
2020-07-15 10:05:00,250.51,251.18,250.22,250.54,107151.0,237.7586,238.3945,237.4834,237.7871,107151.0
2020-07-15 10:10:00,250.51,250.51,249.75,249.88,102714.0,237.7586,237.7586,237.0373,237.1607,102714.0
2020-07-15 10:15:00,249.85,250.26,249.31,250.08,107927.0,237.1322,237.5214,236.6197,237.3505,107927.0
2020-07-15 10:20:00,250.09,251.0,250.09,250.69,89561.0,237.36,238.2237,237.36,237.9295,89561.0
2020-07-15 10:25:00,250.68,251.21,250.67,251.21,94322.0,237.92,238.423,237.9105,238.423,94322.0
2020-07-15 10:30:00,251.25,251.32,250.37,250.61,89047.0,238.461,238.5274,237.6258,237.8535,89047.0
2020-07-15 10:35:00,250.57,250.82,250.11,250.13,66138.0,237.8156,238.0528,237.379,237.398,66138.0
2020-07-15 10:40:00,250.13,251.18,250.03,251.14,60347.0,237.398,238.3945,237.3031,238.3566,60347.0
2020-07-15 10:45:00,251.12,251.6,250.91,251.44,72619.0,238.3376,238.7931,238.1383,238.6413,72619.0
2020-07-15 10:50:00,251.5,251.5,250.96,251.07,53993.0,238.6982,238.6982,238.1857,238.2901,53993.0
2020-07-15 10:55:00,251.04,251.04,250.16,250.5,64470.0,238.2616,238.2616,237.4264,237.7491,64470.0
2020-07-15 11:00:00,250.49,250.57,249.01,249.07,116533.0,237.7396,237.8156,236.335,236.3919,116533.0
2020-07-15 11:05:00,249.11,249.56,248.1,249.05,173515.0,236.4299,236.857,235.4713,236.3729,173515.0
2020-07-15 11:10:00,249.05,249.45,248.57,248.75,70944.0,236.3729,236.7526,235.9174,236.0882,70944.0
2020-07-15 11:15:00,248.68,248.93,248.03,248.81,66517.0,236.0218,236.2591,235.4049,236.1452,66517.0
2020-07-15 11:20:00,248.84,248.89,248.07,248.59,52087.0,236.1736,236.2211,235.4428,235.9364,52087.0
2020-07-15 11:25:00,248.57,249.42,248.4,249.32,80433.0,235.9174,236.7241,235.756,236.6292,80433.0
2020-07-15 11:30:00,249.26,249.44,248.62,248.74,57370.0,236.5723,236.7431,235.9648,236.0787,57370.0
2020-07-15 11:35:00,248.76,248.98,247.92,248.03,79256.0,236.0977,236.3065,235.3005,235.4049,79256.0
2020-07-15 11:40:00,247.9,248.4,247.55,247.84,92964.0,235.2815,235.756,234.9493,235.2245,92964.0
2020-07-15 11:45:00,247.8,247.98,246.93,247.28,89790.0,235.1866,235.3574,234.3609,234.693,89790.0
2020-07-15 11:50:00,247.27,247.96,247.23,247.96,54236.0,234.6835,235.3384,234.6456,235.3384,54236.0
2020-07-15 11:55:00,247.95,248.0,247.15,247.16,61753.0,235.3289,235.3764,234.5697,234.5791,61753.0
2020-07-15 12:00:00,247.16,247.49,246.81,246.91,51496.0,234.5791,234.8924,234.247,234.3419,51496.0
2020-07-15 12:05:00,246.91,247.82,246.9,247.57,58786.0,234.3419,235.2056,234.3324,234.9683,58786.0
2020-07-15 12:10:00,247.56,247.65,246.87,247.65,63941.0,234.9588,235.0442,234.3039,235.0442,63941.0
2020-07-15 12:15:00,247.65,247.74,247.1,247.28,88997.0,235.0442,235.1296,234.5222,234.693,88997.0
2020-07-15 12:20:00,247.23,247.64,246.61,246.81,68530.0,234.6456,235.0347,234.0571,234.247,68530.0
2020-07-15 12:25:00,246.88,247.86,246.54,247.65,177605.0,234.3134,235.2435,233.9907,235.0442,177605.0
2020-07-15 12:30:00,247.65,247.77,246.87,247.07,63269.0,235.0442,235.1581,234.3039,234.4937,63269.0
2020-07-15 12:35:00,246.94,247.5,246.8,246.96,38690.0,234.3703,234.9018,234.2375,234.3893,38690.0
2020-07-15 12:40:00,246.97,247.3,246.85,247.1,29798.0,234.3988,234.712,234.2849,234.5222,29798.0
2020-07-15 12:45:00,247.21,247.81,247.05,247.55,55394.0,234.6266,235.1961,234.4747,234.9493,55394.0
2020-07-15 12:50:00,247.54,247.55,247.13,247.28,34909.0,234.9398,234.9493,234.5507,234.693,34909.0
2020-07-15 12:55:00,247.32,247.97,247.21,247.84,49136.0,234.731,235.3479,234.6266,235.2245,49136.0
2020-07-15 13:00:00,247.87,247.93,247.05,247.23,52349.0,235.253,235.31,234.4747,234.6456,52349.0
2020-07-15 13:05:00,247.31,247.98,247.04,247.77,36447.0,234.7215,235.3574,234.4653,235.1581,36447.0
2020-07-15 13:10:00,247.8,249.42,247.8,249.09,231904.0,235.1866,236.7241,235.1866,236.4109,231904.0
2020-07-15 13:15:00,249.06,249.35,248.9,249.03,61548.0,236.3824,236.6577,236.2306,236.354,61548.0
2020-07-15 13:20:00,249.04,249.35,248.73,248.84,60059.0,236.3635,236.6577,236.0692,236.1736,60059.0
2020-07-15 13:25:00,248.86,248.94,248.31,248.67,43363.0,236.1926,236.2685,235.6706,236.0123,43363.0
2020-07-15 13:30:00,248.69,249.07,248.57,249.01,42400.0,236.0313,236.3919,235.9174,236.335,42400.0
2020-07-15 13:35:00,249.01,249.29,248.93,249.01,38472.0,236.335,236.6007,236.2591,236.335,38472.0
2020-07-15 13:40:00,248.98,248.98,248.71,248.88,41768.0,236.3065,236.3065,236.0503,236.2116,41768.0
2020-07-15 13:45:00,248.86,249.13,248.83,248.86,35505.0,236.1926,236.4489,236.1641,236.1926,35505.0
2020-07-15 13:50:00,248.82,248.92,248.42,248.73,66581.0,236.1547,236.2496,235.775,236.0692,66581.0
2020-07-15 13:55:00,248.7,248.86,248.35,248.5,42963.0,236.0408,236.1926,235.7086,235.8509,42963.0
2020-07-15 14:00:00,248.44,249.86,248.21,249.69,66225.0,235.794,237.1417,235.5757,236.9804,66225.0
2020-07-15 14:05:00,249.67,249.76,249.14,249.47,91331.0,236.9614,237.0468,236.4584,236.7716,91331.0
2020-07-15 14:10:00,249.46,249.57,248.95,249.33,55119.0,236.7621,236.8665,236.278,236.6387,55119.0
2020-07-15 14:15:00,249.32,249.63,249.15,249.61,51923.0,236.6292,236.9234,236.4679,236.9044,51923.0
2020-07-15 14:20:00,249.63,249.74,248.72,248.78,76856.0,236.9234,237.0278,236.0597,236.1167,76856.0
2020-07-15 14:25:00,248.87,249.73,248.61,249.69,137477.0,236.2021,237.0183,235.9553,236.9804,137477.0
2020-07-15 14:30:00,249.67,250.18,249.04,250.03,175272.0,236.9614,237.4454,236.3635,237.3031,175272.0
2020-07-15 14:35:00,250.0,250.2,249.71,250.04,54501.0,237.2746,237.4644,236.9993,237.3126,54501.0
2020-07-15 14:40:00,250.05,250.16,249.42,249.61,53614.0,237.322,237.4264,236.7241,236.9044,53614.0
2020-07-15 14:45:00,249.64,249.88,249.43,249.48,28306.0,236.9329,237.1607,236.7336,236.7811,28306.0
2020-07-15 14:50:00,249.49,249.51,248.5,248.63,64610.0,236.7905,236.8095,235.8509,235.9743,64610.0
2020-07-15 14:55:00,248.59,249.08,248.59,248.73,32686.0,235.9364,236.4014,235.9364,236.0692,32686.0
2020-07-15 15:00:00,248.72,249.0,248.4,248.41,36866.0,236.0597,236.3255,235.756,235.7655,36866.0
2020-07-15 15:05:00,248.44,248.45,247.77,248.02,76451.0,235.794,235.8035,235.1581,235.3954,76451.0
2020-07-15 15:10:00,247.97,248.37,247.86,248.09,54733.0,235.3479,235.7276,235.2435,235.4618,54733.0
2020-07-15 15:15:00,248.02,248.69,247.85,248.69,57412.0,235.3954,236.0313,235.234,236.0313,57412.0
2020-07-15 15:20:00,248.76,248.98,248.55,248.62,74934.0,236.0977,236.3065,235.8984,235.9648,74934.0
2020-07-15 15:25:00,248.66,249.05,248.0,248.9,105883.0,236.0028,236.3729,235.3764,236.2306,105883.0
2020-07-15 15:30:00,248.89,249.08,248.74,248.91,85227.0,236.2211,236.4014,236.0787,236.2401,85227.0
2020-07-15 15:35:00,248.94,249.1,248.79,248.86,82899.0,236.2685,236.4204,236.1262,236.1926,82899.0
2020-07-15 15:40:00,248.83,249.06,248.49,248.94,114414.0,236.1641,236.3824,235.8414,236.2685,114414.0
2020-07-15 15:45:00,248.96,249.06,248.6,248.7,152295.0,236.2875,236.3824,235.9458,236.0408,152295.0
2020-07-15 15:50:00,248.69,248.71,248.2,248.69,299690.0,236.0313,236.0503,235.5662,236.0313,299690.0
2020-07-15 15:55:00,248.71,249.33,248.64,249.21,361161.0,236.0503,236.6387,235.9838,236.5248,361161.0
2020-07-16 09:30:00,241.77,243.28,241.63,242.42,628431.0,229.4635,230.8966,229.3306,230.0804,628431.0
2020-07-16 09:35:00,242.47,244.75,242.41,243.79,449356.0,230.1279,232.2918,230.0709,231.3807,449356.0
2020-07-16 09:40:00,243.78,244.42,242.77,243.66,331675.0,231.3712,231.9786,230.4126,231.2573,331675.0
2020-07-16 09:45:00,243.66,244.88,243.22,244.62,241325.0,231.2573,232.4152,230.8397,232.1684,241325.0
2020-07-16 09:50:00,244.58,245.05,243.33,243.55,233438.0,232.1305,232.5766,230.9441,231.1529,233438.0
2020-07-16 09:55:00,243.5,243.5,242.1,242.71,311265.0,231.1054,231.1054,229.7767,230.3557,311265.0
2020-07-16 10:00:00,242.91,243.2,242.05,242.32,211554.0,230.5455,230.8207,229.7293,229.9855,211554.0
2020-07-16 10:05:00,242.22,242.72,241.75,242.53,219629.0,229.8906,230.3652,229.4445,230.1848,219629.0
2020-07-16 10:10:00,242.58,243.06,241.7,242.19,240089.0,230.2323,230.6878,229.3971,229.8621,240089.0
2020-07-16 10:15:00,242.13,242.92,241.29,242.17,238104.0,229.8052,230.555,229.0079,229.8431,238104.0
2020-07-16 10:20:00,242.15,242.5,241.65,242.06,155569.0,229.8242,230.1563,229.3496,229.7387,155569.0
2020-07-16 10:25:00,242.02,242.45,240.74,242.42,309621.0,229.7008,230.1089,228.4859,230.0804,309621.0
2020-07-16 10:30:00,242.38,242.4,241.7,242.39,90084.0,230.0425,230.0614,229.3971,230.0519,90084.0
2020-07-16 10:35:00,242.39,243.27,242.0,242.97,201409.0,230.0519,230.8872,229.6818,230.6024,201409.0
2020-07-16 10:40:00,242.85,243.96,242.75,243.62,157818.0,230.4885,231.542,230.3936,231.2193,157818.0
2020-07-16 10:45:00,243.56,243.85,242.36,242.97,195639.0,231.1624,231.4376,230.0235,230.6024,195639.0
2020-07-16 10:50:00,242.94,243.35,242.51,242.98,128260.0,230.574,230.9631,230.1658,230.6119,128260.0
2020-07-16 10:55:00,243.01,243.01,241.52,241.72,173390.0,230.6404,230.6404,229.2262,229.4161,173390.0
2020-07-16 11:00:00,241.68,241.84,240.81,241.25,208437.0,229.3781,229.5299,228.5524,228.97,208437.0
2020-07-16 11:05:00,241.19,242.21,241.04,241.99,156010.0,228.913,229.8811,228.7707,229.6723,156010.0
2020-07-16 11:10:00,241.93,242.21,241.41,241.66,129348.0,229.6154,229.8811,229.1218,229.3591,129348.0
2020-07-16 11:15:00,241.51,241.9,240.81,241.07,166391.0,229.2167,229.5869,228.5524,228.7991,166391.0
2020-07-16 11:20:00,241.04,241.5,240.74,241.31,156597.0,228.7707,229.2073,228.4859,229.0269,156597.0
2020-07-16 11:25:00,241.27,242.37,241.18,241.95,147388.0,228.989,230.033,228.9035,229.6343,147388.0
2020-07-16 11:30:00,242.06,242.57,241.69,242.1,131893.0,229.7387,230.2228,229.3876,229.7767,131893.0
2020-07-16 11:35:00,242.13,242.88,242.13,242.49,73701.0,229.8052,230.517,229.8052,230.1469,73701.0
2020-07-16 11:40:00,242.46,242.88,242.23,242.58,85057.0,230.1184,230.517,229.9001,230.2323,85057.0
2020-07-16 11:45:00,242.51,243.15,242.45,242.77,101752.0,230.1658,230.7733,230.1089,230.4126,101752.0
2020-07-16 11:50:00,242.82,243.65,242.68,243.43,110324.0,230.4601,231.2478,230.3272,231.039,110324.0
2020-07-16 11:55:00,243.5,243.69,243.07,243.25,110466.0,231.1054,231.2858,230.6973,230.8682,110466.0
2020-07-16 12:00:00,243.25,243.52,243.02,243.52,103363.0,230.8682,231.1244,230.6499,231.1244,103363.0
2020-07-16 12:05:00,243.55,243.65,242.83,243.26,87292.0,231.1529,231.2478,230.4696,230.8777,87292.0
2020-07-16 12:10:00,243.2,243.83,242.9,243.24,85993.0,230.8207,231.4187,230.536,230.8587,85993.0
2020-07-16 12:15:00,243.23,243.7,242.81,242.86,100247.0,230.8492,231.2953,230.4506,230.498,100247.0
2020-07-16 12:20:00,242.87,242.92,242.39,242.6,100165.0,230.5075,230.555,230.0519,230.2513,100165.0
2020-07-16 12:25:00,242.7,242.9,242.34,242.65,87033.0,230.3462,230.536,230.0045,230.2987,87033.0
2020-07-16 12:30:00,242.68,243.3,242.36,243.02,102981.0,230.3272,230.9156,230.0235,230.6499,102981.0
2020-07-16 12:35:00,243.01,243.29,242.58,242.87,45883.0,230.6404,230.9061,230.2323,230.5075,45883.0
2020-07-16 12:40:00,242.95,243.57,242.95,243.31,76312.0,230.5834,231.1719,230.5834,230.9251,76312.0
2020-07-16 12:45:00,243.35,243.45,242.95,243.23,70995.0,230.9631,231.058,230.5834,230.8492,70995.0
2020-07-16 12:50:00,243.24,243.56,242.9,243.26,57356.0,230.8587,231.1624,230.536,230.8777,57356.0
2020-07-16 12:55:00,243.3,243.76,243.06,243.21,80529.0,230.9156,231.3522,230.6878,230.8302,80529.0
2020-07-16 13:00:00,243.29,243.85,243.27,243.53,94537.0,230.9061,231.4376,230.8872,231.1339,94537.0
2020-07-16 13:05:00,243.51,244.45,243.47,244.25,115816.0,231.1149,232.0071,231.077,231.8173,115816.0
2020-07-16 13:10:00,244.28,244.72,244.08,244.72,89210.0,231.8457,232.2633,231.6559,232.2633,89210.0
2020-07-16 13:15:00,244.75,244.75,244.25,244.54,54262.0,232.2918,232.2918,231.8173,232.0925,54262.0
2020-07-16 13:20:00,244.57,244.58,244.11,244.36,125486.0,232.121,232.1305,231.6844,231.9217,125486.0
2020-07-16 13:25:00,244.27,244.49,244.16,244.36,40036.0,231.8363,232.0451,231.7319,231.9217,40036.0
2020-07-16 13:30:00,244.34,244.5,244.0,244.03,43691.0,231.9027,232.0545,231.58,231.6085,43691.0
2020-07-16 13:35:00,244.02,244.19,243.78,243.97,87254.0,231.599,231.7603,231.3712,231.5515,87254.0
2020-07-16 13:40:00,243.98,243.98,243.47,243.56,154433.0,231.561,231.561,231.077,231.1624,154433.0
2020-07-16 13:45:00,243.59,244.24,243.58,244.15,110135.0,231.1909,231.8078,231.1814,231.7224,110135.0
2020-07-16 13:50:00,244.11,244.12,243.69,244.05,159335.0,231.6844,231.6939,231.2858,231.6275,159335.0
2020-07-16 13:55:00,244.06,244.34,243.84,243.84,77259.0,231.6369,231.9027,231.4281,231.4281,77259.0
2020-07-16 14:00:00,243.79,244.16,243.76,243.97,74812.0,231.3807,231.7319,231.3522,231.5515,74812.0
2020-07-16 14:05:00,244.0,244.19,243.95,244.12,68596.0,231.58,231.7603,231.5325,231.6939,68596.0
2020-07-16 14:10:00,244.14,244.35,244.08,244.19,62001.0,231.7129,231.9122,231.6559,231.7603,62001.0
2020-07-16 14:15:00,244.19,244.28,244.09,244.19,60167.0,231.7603,231.8457,231.6654,231.7603,60167.0
2020-07-16 14:20:00,244.19,244.57,244.15,244.56,78256.0,231.7603,232.121,231.7224,232.1115,78256.0
2020-07-16 14:25:00,244.57,244.7,244.48,244.66,90733.0,232.121,232.2444,232.0356,232.2064,90733.0
2020-07-16 14:30:00,244.67,244.79,244.5,244.73,67699.0,232.2159,232.3298,232.0545,232.2728,67699.0
2020-07-16 14:35:00,244.73,244.98,244.62,244.71,94275.0,232.2728,232.5101,232.1684,232.2539,94275.0
2020-07-16 14:40:00,244.72,244.99,244.67,244.82,95388.0,232.2633,232.5196,232.2159,232.3583,95388.0
2020-07-16 14:45:00,244.81,244.81,244.16,244.19,123352.0,232.3488,232.3488,231.7319,231.7603,123352.0
2020-07-16 14:50:00,244.22,244.34,243.92,244.03,115859.0,231.7888,231.9027,231.5041,231.6085,115859.0
2020-07-16 14:55:00,244.04,244.08,243.13,243.15,135033.0,231.618,231.6559,230.7543,230.7733,135033.0
2020-07-16 15:00:00,243.2,243.3,242.83,243.23,152347.0,230.8207,230.9156,230.4696,230.8492,152347.0
2020-07-16 15:05:00,243.2,243.69,243.16,243.46,98734.0,230.8207,231.2858,230.7828,231.0675,98734.0
2020-07-16 15:10:00,243.42,243.43,242.88,243.16,94593.0,231.0295,231.039,230.517,230.7828,94593.0
2020-07-16 15:15:00,243.21,243.55,243.13,243.41,91659.0,230.8302,231.1529,230.7543,231.02,91659.0
2020-07-16 15:20:00,243.44,243.65,243.34,243.56,104086.0,231.0485,231.2478,230.9536,231.1624,104086.0
2020-07-16 15:25:00,243.52,244.12,243.44,244.04,155843.0,231.1244,231.6939,231.0485,231.618,155843.0
2020-07-16 15:30:00,244.04,244.4,243.86,244.33,174053.0,231.618,231.9596,231.4471,231.8932,174053.0
2020-07-16 15:35:00,244.29,244.5,244.29,244.45,148783.0,231.8552,232.0545,231.8552,232.0071,148783.0
2020-07-16 15:40:00,244.46,244.46,243.8,243.8,169626.0,232.0166,232.0166,231.3902,231.3902,169626.0
2020-07-16 15:45:00,243.78,244.12,243.42,243.58,165084.0,231.3712,231.6939,231.0295,231.1814,165084.0
2020-07-16 15:50:00,243.56,243.56,243.05,243.06,256905.0,231.1624,231.1624,230.6784,230.6878,256905.0
2020-07-16 15:55:00,243.09,243.34,242.24,242.54,497064.0,230.7163,230.9536,229.9096,230.1943,497064.0
2020-07-17 09:30:00,246.56,246.96,245.51,245.65,648145.0,234.0097,234.3893,233.0131,233.146,648145.0
2020-07-17 09:35:00,245.61,247.83,245.43,247.21,716566.0,233.108,235.215,232.9372,234.6266,716566.0
2020-07-17 09:40:00,246.88,247.08,245.45,246.09,299656.0,234.3134,234.5032,232.9562,233.5636,299656.0
2020-07-17 09:45:00,245.94,246.85,245.59,246.24,231553.0,233.4212,234.2849,233.0891,233.706,231553.0
2020-07-17 09:50:00,246.32,246.7,245.74,246.08,247383.0,233.7819,234.1426,233.2314,233.5541,247383.0
2020-07-17 09:55:00,246.11,246.74,245.97,246.29,205358.0,233.5826,234.1805,233.4497,233.7534,205358.0
2020-07-17 10:00:00,246.32,246.68,245.63,245.95,173294.0,233.7819,234.1236,233.127,233.4307,173294.0
2020-07-17 10:05:00,245.98,246.5,245.65,245.87,147230.0,233.4592,233.9527,233.146,233.3548,147230.0
2020-07-17 10:10:00,245.9,247.1,245.64,246.92,150084.0,233.3833,234.5222,233.1365,234.3514,150084.0
2020-07-17 10:15:00,246.92,247.09,245.95,245.95,283826.0,234.3514,234.5127,233.4307,233.4307,283826.0
2020-07-17 10:20:00,245.94,246.3,245.01,245.01,164778.0,233.4212,233.7629,232.5386,232.5386,164778.0
2020-07-17 10:25:00,245.03,245.27,244.54,244.97,180123.0,232.5576,232.7854,232.0925,232.5006,180123.0
2020-07-17 10:30:00,244.99,245.31,244.48,244.68,128434.0,232.5196,232.8233,232.0356,232.2254,128434.0
2020-07-17 10:35:00,244.79,245.96,244.57,245.33,163613.0,232.3298,233.4402,232.121,232.8423,163613.0
2020-07-17 10:40:00,245.22,245.87,245.11,245.11,122367.0,232.7379,233.3548,232.6335,232.6335,122367.0
2020-07-17 10:45:00,245.09,245.93,244.83,245.87,136368.0,232.6145,233.4118,232.3677,233.3548,136368.0
2020-07-17 10:50:00,245.97,246.15,245.8,245.89,166043.0,233.4497,233.6206,233.2884,233.3738,166043.0
2020-07-17 10:55:00,245.81,245.98,245.19,245.38,130779.0,233.2979,233.4592,232.7094,232.8898,130779.0
2020-07-17 11:00:00,245.31,245.31,244.51,244.8,145190.0,232.8233,232.8233,232.064,232.3393,145190.0
2020-07-17 11:05:00,244.73,245.21,244.51,245.21,117796.0,232.2728,232.7284,232.064,232.7284,117796.0
2020-07-17 11:10:00,245.2,245.49,244.79,244.91,94853.0,232.7189,232.9942,232.3298,232.4437,94853.0
2020-07-17 11:15:00,244.99,245.44,244.94,245.12,156828.0,232.5196,232.9467,232.4721,232.643,156828.0
2020-07-17 11:20:00,245.13,245.55,245.11,245.35,64832.0,232.6525,233.0511,232.6335,232.8613,64832.0
2020-07-17 11:25:00,245.25,245.92,245.23,245.82,68292.0,232.7664,233.4023,232.7474,233.3074,68292.0
2020-07-17 11:30:00,245.81,246.13,245.47,246.05,102244.0,233.2979,233.6016,232.9752,233.5256,102244.0
2020-07-17 11:35:00,246.02,246.6,246.02,246.58,143606.0,233.4972,234.0477,233.4972,234.0287,143606.0
2020-07-17 11:40:00,246.56,246.67,245.78,245.93,91008.0,234.0097,234.1141,233.2694,233.4118,91008.0
2020-07-17 11:45:00,245.91,246.05,245.66,245.8,68855.0,233.3928,233.5256,233.1555,233.2884,68855.0
2020-07-17 11:50:00,245.78,246.46,245.77,246.42,104149.0,233.2694,233.9148,233.2599,233.8768,104149.0
2020-07-17 11:55:00,246.45,246.77,246.28,246.47,138096.0,233.9053,234.209,233.7439,233.9243,138096.0
2020-07-17 12:00:00,246.53,246.93,246.41,246.63,84067.0,233.9812,234.3609,233.8673,234.0761,84067.0
2020-07-17 12:05:00,246.57,247.09,246.48,246.95,89596.0,234.0192,234.5127,233.9338,234.3798,89596.0
2020-07-17 12:10:00,246.95,247.5,246.68,247.41,82537.0,234.3798,234.9018,234.1236,234.8164,82537.0
2020-07-17 12:15:00,247.34,247.62,246.67,246.95,95949.0,234.75,235.0157,234.1141,234.3798,95949.0
2020-07-17 12:20:00,246.93,247.38,246.67,247.3,99298.0,234.3609,234.7879,234.1141,234.712,99298.0
2020-07-17 12:25:00,247.24,247.41,246.76,246.91,51786.0,234.6551,234.8164,234.1995,234.3419,51786.0
2020-07-17 12:30:00,246.86,246.95,246.24,246.51,119893.0,234.2944,234.3798,233.706,233.9622,119893.0
2020-07-17 12:35:00,246.59,246.87,246.34,246.52,47095.0,234.0382,234.3039,233.8009,233.9717,47095.0
2020-07-17 12:40:00,246.49,246.8,246.35,246.47,65058.0,233.9433,234.2375,233.8104,233.9243,65058.0
2020-07-17 12:45:00,246.46,246.48,246.09,246.35,64221.0,233.9148,233.9338,233.5636,233.8104,64221.0
2020-07-17 12:50:00,246.36,246.56,245.93,246.0,99987.0,233.8199,234.0097,233.4118,233.4782,99987.0
2020-07-17 12:55:00,246.05,246.28,245.76,246.2,59612.0,233.5256,233.7439,233.2504,233.668,59612.0
2020-07-17 13:00:00,246.16,246.3,245.83,246.1,70591.0,233.63,233.7629,233.3168,233.5731,70591.0
2020-07-17 13:05:00,246.1,246.74,246.07,246.71,76383.0,233.5731,234.1805,233.5446,234.1521,76383.0
2020-07-17 13:10:00,246.69,246.95,246.4,246.68,88329.0,234.1331,234.3798,233.8578,234.1236,88329.0
2020-07-17 13:15:00,246.71,246.81,246.02,246.39,78299.0,234.1521,234.247,233.4972,233.8483,78299.0
2020-07-17 13:20:00,246.41,246.86,246.28,246.79,105920.0,233.8673,234.2944,233.7439,234.228,105920.0
2020-07-17 13:25:00,246.78,247.13,246.7,247.06,59949.0,234.2185,234.5507,234.1426,234.4842,59949.0
2020-07-17 13:30:00,247.03,247.07,246.21,246.36,54380.0,234.4558,234.4937,233.6775,233.8199,54380.0
2020-07-17 13:35:00,246.41,246.59,245.91,246.51,92097.0,233.8673,234.0382,233.3928,233.9622,92097.0
2020-07-17 13:40:00,246.47,246.78,246.24,246.5,65110.0,233.9243,234.2185,233.706,233.9527,65110.0
2020-07-17 13:45:00,246.58,247.06,246.57,246.83,51777.0,234.0287,234.4842,234.0192,234.2659,51777.0
2020-07-17 13:50:00,246.84,246.99,246.46,246.7,63652.0,234.2754,234.4178,233.9148,234.1426,63652.0
2020-07-17 13:55:00,246.77,247.33,246.75,247.17,92938.0,234.209,234.7405,234.19,234.5886,92938.0
2020-07-17 14:00:00,247.11,247.42,247.0,247.27,64252.0,234.5317,234.8259,234.4273,234.6835,64252.0
2020-07-17 14:05:00,247.28,247.28,246.79,246.95,64347.0,234.693,234.693,234.228,234.3798,64347.0
2020-07-17 14:10:00,246.91,247.1,246.75,247.02,65000.0,234.3419,234.5222,234.19,234.4463,65000.0
2020-07-17 14:15:00,247.02,247.7,247.02,247.63,97376.0,234.4463,235.0917,234.4463,235.0252,97376.0
2020-07-17 14:20:00,247.63,247.69,247.3,247.45,88149.0,235.0252,235.0822,234.712,234.8544,88149.0
2020-07-17 14:25:00,247.48,247.65,246.94,247.01,113798.0,234.8829,235.0442,234.3703,234.4368,113798.0
2020-07-17 14:30:00,247.08,247.46,246.8,247.17,66252.0,234.5032,234.8639,234.2375,234.5886,66252.0
2020-07-17 14:35:00,247.17,247.5,247.15,247.31,53139.0,234.5886,234.9018,234.5697,234.7215,53139.0
2020-07-17 14:40:00,247.27,247.4,246.99,247.13,64873.0,234.6835,234.8069,234.4178,234.5507,64873.0
2020-07-17 14:45:00,247.13,247.36,247.01,247.17,55203.0,234.5507,234.769,234.4368,234.5886,55203.0
2020-07-17 14:50:00,247.19,247.72,247.19,247.56,74105.0,234.6076,235.1106,234.6076,234.9588,74105.0
2020-07-17 14:55:00,247.56,247.67,247.4,247.4,121848.0,234.9588,235.0632,234.8069,234.8069,121848.0
2020-07-17 15:00:00,247.42,247.54,247.02,247.3,95396.0,234.8259,234.9398,234.4463,234.712,95396.0
2020-07-17 15:05:00,247.25,247.82,247.25,247.8,127088.0,234.6646,235.2056,234.6646,235.1866,127088.0
2020-07-17 15:10:00,247.76,247.89,247.54,247.79,82381.0,235.1486,235.272,234.9398,235.1771,82381.0
2020-07-17 15:15:00,247.79,247.93,247.61,247.88,111590.0,235.1771,235.31,235.0062,235.2625,111590.0
2020-07-17 15:20:00,247.87,247.89,247.46,247.48,114938.0,235.253,235.272,234.8639,234.8829,114938.0
2020-07-17 15:25:00,247.48,247.52,246.81,247.21,181912.0,234.8829,234.9208,234.247,234.6266,181912.0
2020-07-17 15:30:00,247.21,247.72,247.04,247.6,154714.0,234.6266,235.1106,234.4653,234.9968,154714.0
2020-07-17 15:35:00,247.58,247.91,247.36,247.38,155187.0,234.9778,235.291,234.769,234.7879,155187.0
2020-07-17 15:40:00,247.38,247.46,247.08,247.28,157506.0,234.7879,234.8639,234.5032,234.693,157506.0
2020-07-17 15:45:00,247.32,247.39,246.82,247.09,181140.0,234.731,234.7974,234.2565,234.5127,181140.0
2020-07-17 15:50:00,247.12,247.36,246.57,246.74,269640.0,234.5412,234.769,234.0192,234.1805,269640.0
2020-07-17 15:55:00,246.74,247.5,246.74,247.14,344791.0,234.1805,234.9018,234.1805,234.5602,344791.0
2020-07-20 09:30:00,256.45,257.67,255.02,255.41,1476184.0,243.3963,244.5542,242.0391,242.4092,1476184.0
2020-07-20 09:35:00,255.39,255.65,253.15,255.01,930170.0,242.3902,242.637,240.2642,242.0296,930170.0
2020-07-20 09:40:00,254.98,255.88,254.51,255.34,457751.0,242.0011,242.8553,241.555,242.3428,457751.0
2020-07-20 09:45:00,255.33,255.34,253.55,253.59,367108.0,242.3333,242.3428,240.6439,240.6819,367108.0
2020-07-20 09:50:00,253.58,253.93,252.72,253.4,400561.0,240.6724,241.0045,239.8561,240.5015,400561.0
2020-07-20 09:55:00,253.38,253.63,252.43,253.4,316817.0,240.4825,240.7198,239.5809,240.5015,316817.0
2020-07-20 10:00:00,253.4,253.62,252.46,253.34,242317.0,240.5015,240.7103,239.6094,240.4446,242317.0
2020-07-20 10:05:00,253.38,253.92,253.11,253.16,255578.0,240.4825,240.9951,240.2263,240.2737,255578.0
2020-07-20 10:10:00,253.12,253.3,252.46,252.56,285443.0,240.2358,240.4066,239.6094,239.7043,285443.0
2020-07-20 10:15:00,252.56,253.14,252.5,252.84,283841.0,239.7043,240.2548,239.6473,239.97,283841.0
2020-07-20 10:20:00,252.84,254.7,252.76,254.41,405351.0,239.97,241.7353,239.8941,241.4601,405351.0
2020-07-20 10:25:00,254.45,255.04,254.14,254.86,279491.0,241.4981,242.058,241.2039,241.8872,279491.0
2020-07-20 10:30:00,254.86,254.89,254.22,254.33,189272.0,241.8872,241.9157,241.2798,241.3842,189272.0
2020-07-20 10:35:00,254.33,255.19,254.33,255.07,209316.0,241.3842,242.2004,241.3842,242.0865,209316.0
2020-07-20 10:40:00,255.08,255.59,254.84,254.84,227219.0,242.096,242.58,241.8682,241.8682,227219.0
2020-07-20 10:45:00,254.85,255.08,254.57,254.92,239294.0,241.8777,242.096,241.612,241.9442,239294.0
2020-07-20 10:50:00,254.94,254.95,254.32,254.45,276494.0,241.9631,241.9726,241.3747,241.4981,276494.0
2020-07-20 10:55:00,254.47,254.84,254.13,254.2,204005.0,241.5171,241.8682,241.1944,241.2608,204005.0
2020-07-20 11:00:00,254.26,254.35,253.62,253.68,138560.0,241.3177,241.4032,240.7103,240.7673,138560.0
2020-07-20 11:05:00,253.66,253.96,253.46,253.48,106545.0,240.7483,241.033,240.5585,240.5774,106545.0
2020-07-20 11:10:00,253.48,254.56,253.47,254.45,116548.0,240.5774,241.6025,240.568,241.4981,116548.0
2020-07-20 11:15:00,254.47,254.53,254.23,254.39,81640.0,241.5171,241.574,241.2893,241.4411,81640.0
2020-07-20 11:20:00,254.41,254.41,254.15,254.34,80696.0,241.4601,241.4601,241.2133,241.3937,80696.0
2020-07-20 11:25:00,254.36,255.28,254.32,255.23,129402.0,241.4127,242.2858,241.3747,242.2384,129402.0
2020-07-20 11:30:00,255.23,255.3,254.76,254.86,85612.0,242.2384,242.3048,241.7923,241.8872,85612.0
2020-07-20 11:35:00,254.86,255.25,254.86,255.04,98060.0,241.8872,242.2574,241.8872,242.058,98060.0
2020-07-20 11:40:00,255.07,255.1,254.96,255.03,96274.0,242.0865,242.115,241.9821,242.0486,96274.0
2020-07-20 11:45:00,255.04,255.37,255.03,255.08,90779.0,242.058,242.3712,242.0486,242.096,90779.0
2020-07-20 11:50:00,255.08,255.11,254.73,254.91,98162.0,242.096,242.1245,241.7638,241.9347,98162.0
2020-07-20 11:55:00,254.89,255.08,254.81,254.96,61803.0,241.9157,242.096,241.8398,241.9821,61803.0
2020-07-20 12:00:00,254.97,255.11,254.71,254.91,120911.0,241.9916,242.1245,241.7448,241.9347,120911.0
2020-07-20 12:05:00,254.9,255.0,254.75,254.8,51390.0,241.9252,242.0201,241.7828,241.8303,51390.0
2020-07-20 12:10:00,254.78,254.98,254.78,254.92,45260.0,241.8113,242.0011,241.8113,241.9442,45260.0
2020-07-20 12:15:00,254.94,255.05,254.88,254.97,51760.0,241.9631,242.0675,241.9062,241.9916,51760.0
2020-07-20 12:20:00,254.95,254.95,254.11,254.11,87315.0,241.9726,241.9726,241.1754,241.1754,87315.0
2020-07-20 12:25:00,254.12,254.18,253.99,254.03,76573.0,241.1849,241.2418,241.0615,241.0995,76573.0
2020-07-20 12:30:00,254.03,254.2,253.73,254.2,93928.0,241.0995,241.2608,240.8147,241.2608,93928.0
2020-07-20 12:35:00,254.21,254.62,254.18,254.61,118479.0,241.2703,241.6594,241.2418,241.6499,118479.0
2020-07-20 12:40:00,254.63,254.77,254.53,254.61,85857.0,241.6689,241.8018,241.574,241.6499,85857.0
2020-07-20 12:45:00,254.58,254.64,254.23,254.27,58388.0,241.6215,241.6784,241.2893,241.3272,58388.0
2020-07-20 12:50:00,254.25,254.85,254.25,254.8,63138.0,241.3083,241.8777,241.3083,241.8303,63138.0
2020-07-20 12:55:00,254.84,254.85,254.52,254.63,50653.0,241.8682,241.8777,241.5645,241.6689,50653.0
2020-07-20 13:00:00,254.63,254.76,254.57,254.73,49012.0,241.6689,241.7923,241.612,241.7638,49012.0
2020-07-20 13:05:00,254.7,254.96,254.7,254.82,55066.0,241.7353,241.9821,241.7353,241.8492,55066.0
2020-07-20 13:10:00,254.85,254.85,254.5,254.6,42424.0,241.8777,241.8777,241.5455,241.6404,42424.0
2020-07-20 13:15:00,254.58,254.83,254.58,254.78,50059.0,241.6215,241.8587,241.6215,241.8113,50059.0
2020-07-20 13:20:00,254.79,254.8,254.51,254.62,61145.0,241.8208,241.8303,241.555,241.6594,61145.0
2020-07-20 13:25:00,254.62,254.66,254.1,254.19,58668.0,241.6594,241.6974,241.1659,241.2513,58668.0
2020-07-20 13:30:00,254.2,254.36,253.8,253.83,70316.0,241.2608,241.4127,240.8812,240.9096,70316.0
2020-07-20 13:35:00,253.84,254.0,253.64,253.69,64355.0,240.9191,241.071,240.7293,240.7768,64355.0
2020-07-20 13:40:00,253.72,253.97,253.67,253.78,49407.0,240.8052,241.0425,240.7578,240.8622,49407.0
2020-07-20 13:45:00,253.79,254.32,253.72,254.18,76301.0,240.8717,241.3747,240.8052,241.2418,76301.0
2020-07-20 13:50:00,254.2,254.3,253.65,253.74,92551.0,241.2608,241.3557,240.7388,240.8242,92551.0
2020-07-20 13:55:00,253.75,253.87,253.49,253.51,71376.0,240.8337,240.9476,240.5869,240.6059,71376.0
2020-07-20 14:00:00,253.51,253.86,253.5,253.72,74556.0,240.6059,240.9381,240.5964,240.8052,74556.0
2020-07-20 14:05:00,253.73,254.0,253.71,253.83,64606.0,240.8147,241.071,240.7957,240.9096,64606.0
2020-07-20 14:10:00,253.83,254.01,253.72,253.97,60717.0,240.9096,241.0805,240.8052,241.0425,60717.0
2020-07-20 14:15:00,253.96,254.13,253.87,254.11,75332.0,241.033,241.1944,240.9476,241.1754,75332.0
2020-07-20 14:20:00,254.12,254.66,254.12,254.58,72211.0,241.1849,241.6974,241.1849,241.6215,72211.0
2020-07-20 14:25:00,254.6,254.66,254.36,254.51,62908.0,241.6404,241.6974,241.4127,241.555,62908.0
2020-07-20 14:30:00,254.51,254.54,254.31,254.53,61109.0,241.555,241.5835,241.3652,241.574,61109.0
2020-07-20 14:35:00,254.52,254.54,254.34,254.34,43958.0,241.5645,241.5835,241.3937,241.3937,43958.0
2020-07-20 14:40:00,254.35,254.4,254.18,254.23,56801.0,241.4032,241.4506,241.2418,241.2893,56801.0
2020-07-20 14:45:00,254.24,254.42,254.18,254.38,62417.0,241.2988,241.4696,241.2418,241.4316,62417.0
2020-07-20 14:50:00,254.4,254.4,254.1,254.12,56093.0,241.4506,241.4506,241.1659,241.1849,56093.0
2020-07-20 14:55:00,254.11,254.31,254.1,254.18,69592.0,241.1754,241.3652,241.1659,241.2418,69592.0
2020-07-20 15:00:00,254.18,254.84,254.11,254.72,112874.0,241.2418,241.8682,241.1754,241.7543,112874.0
2020-07-20 15:05:00,254.76,254.91,254.39,254.53,84057.0,241.7923,241.9347,241.4411,241.574,84057.0
2020-07-20 15:10:00,254.54,254.72,254.37,254.66,70559.0,241.5835,241.7543,241.4221,241.6974,70559.0
2020-07-20 15:15:00,254.66,254.91,254.47,254.81,80251.0,241.6974,241.9347,241.5171,241.8398,80251.0
2020-07-20 15:20:00,254.8,254.85,254.52,254.55,96810.0,241.8303,241.8777,241.5645,241.593,96810.0
2020-07-20 15:25:00,254.54,254.7,254.53,254.64,83836.0,241.5835,241.7353,241.574,241.6784,83836.0
2020-07-20 15:30:00,254.64,255.09,254.64,255.01,169986.0,241.6784,242.1055,241.6784,242.0296,169986.0
2020-07-20 15:35:00,255.03,255.42,254.96,255.4,169631.0,242.0486,242.4187,241.9821,242.3997,169631.0
2020-07-20 15:40:00,255.41,255.53,255.15,255.23,196983.0,242.4092,242.5231,242.1624,242.2384,196983.0
2020-07-20 15:45:00,255.24,255.44,255.11,255.34,202703.0,242.2479,242.4377,242.1245,242.3428,202703.0
2020-07-20 15:50:00,255.33,255.78,255.27,255.44,341572.0,242.3333,242.7604,242.2763,242.4377,341572.0
2020-07-20 15:55:00,255.44,255.58,254.71,254.87,420150.0,242.4377,242.5706,241.7448,241.8967,420150.0
2020-07-21 09:30:00,261.21,261.88,260.23,260.76,1132810.0,247.914,248.5499,246.9839,247.4869,1132810.0
2020-07-21 09:35:00,260.78,260.95,258.53,258.86,738773.0,247.5059,247.6672,245.3704,245.6836,738773.0
2020-07-21 09:40:00,258.88,260.43,258.68,259.37,468261.0,245.7026,247.1737,245.5128,246.1676,468261.0
2020-07-21 09:45:00,259.4,260.49,258.96,260.4,321319.0,246.1961,247.2306,245.7785,247.1452,321319.0
2020-07-21 09:50:00,260.36,261.29,260.1,261.05,381179.0,247.1072,247.9899,246.8605,247.7621,381179.0
2020-07-21 09:55:00,261.1,261.92,260.81,261.82,293889.0,247.8096,248.5878,247.5343,248.4929,293889.0
2020-07-21 10:00:00,261.81,261.83,261.05,261.44,236025.0,248.4834,248.5024,247.7621,248.1323,236025.0
2020-07-21 10:05:00,261.43,261.52,259.52,259.56,182799.0,248.1228,248.2082,246.31,246.348,182799.0
2020-07-21 10:10:00,259.57,259.85,259.16,259.78,156363.0,246.3575,246.6232,245.9683,246.5568,156363.0
2020-07-21 10:15:00,259.84,261.14,259.73,260.87,159622.0,246.6137,247.8475,246.5093,247.5913,159622.0
2020-07-21 10:20:00,260.83,260.85,260.25,260.4,131136.0,247.5533,247.5723,247.0028,247.1452,131136.0
2020-07-21 10:25:00,260.4,260.5,259.42,259.88,200909.0,247.1452,247.2401,246.2151,246.6517,200909.0
2020-07-21 10:30:00,259.88,260.4,259.87,260.05,197680.0,246.6517,247.1452,246.6422,246.813,197680.0
2020-07-21 10:35:00,260.05,260.24,259.66,259.83,89105.0,246.813,246.9934,246.4429,246.6042,89105.0
2020-07-21 10:40:00,259.83,259.94,259.1,259.31,152439.0,246.6042,246.7086,245.9114,246.1107,152439.0
2020-07-21 10:45:00,259.29,259.79,259.11,259.14,140596.0,246.0917,246.5663,245.9209,245.9493,140596.0
2020-07-21 10:50:00,259.17,259.63,259.0,259.58,153629.0,245.9778,246.4144,245.8165,246.3669,153629.0
2020-07-21 10:55:00,259.59,259.9,259.21,259.33,147757.0,246.3764,246.6707,246.0158,246.1297,147757.0
2020-07-21 11:00:00,259.29,259.42,259.02,259.24,96853.0,246.0917,246.2151,245.8355,246.0443,96853.0
2020-07-21 11:05:00,259.2,259.23,258.42,258.49,200131.0,246.0063,246.0348,245.266,245.3324,200131.0
2020-07-21 11:10:00,258.5,258.96,257.94,258.87,223767.0,245.3419,245.7785,244.8104,245.6931,223767.0
2020-07-21 11:15:00,258.85,259.21,258.49,258.9,99167.0,245.6741,246.0158,245.3324,245.7216,99167.0
2020-07-21 11:20:00,258.9,259.08,258.6,258.65,115200.0,245.7216,245.8924,245.4368,245.4843,115200.0
2020-07-21 11:25:00,258.68,259.0,258.62,258.81,92082.0,245.5128,245.8165,245.4558,245.6361,92082.0
2020-07-21 11:30:00,258.88,259.01,258.78,258.81,60747.0,245.7026,245.826,245.6077,245.6361,60747.0
2020-07-21 11:35:00,258.77,258.79,258.1,258.13,122130.0,245.5982,245.6172,244.9623,244.9908,122130.0
2020-07-21 11:40:00,258.1,258.4,257.97,258.16,216050.0,244.9623,245.247,244.8389,245.0192,216050.0
2020-07-21 11:45:00,258.19,258.27,257.25,257.32,214702.0,245.0477,245.1236,244.1556,244.222,214702.0
2020-07-21 11:50:00,257.32,257.49,256.77,256.81,166950.0,244.222,244.3833,243.7,243.7379,166950.0
2020-07-21 11:55:00,256.82,257.35,256.52,257.29,137607.0,243.7474,244.2505,243.4627,244.1935,137607.0
2020-07-21 12:00:00,257.27,257.79,256.87,257.75,98927.0,244.1745,244.6681,243.7949,244.6301,98927.0
2020-07-21 12:05:00,257.78,258.06,257.6,257.75,138176.0,244.6586,244.9243,244.4877,244.6301,138176.0
2020-07-21 12:10:00,257.75,257.81,257.48,257.7,84785.0,244.6301,244.687,244.3738,244.5826,84785.0
2020-07-21 12:15:00,257.72,257.99,257.66,257.78,80993.0,244.6016,244.8579,244.5447,244.6586,80993.0
2020-07-21 12:20:00,257.79,257.84,257.39,257.54,65286.0,244.6681,244.7155,244.2884,244.4308,65286.0
2020-07-21 12:25:00,257.55,257.68,257.18,257.31,146636.0,244.4403,244.5637,244.0891,244.2125,146636.0
2020-07-21 12:30:00,257.33,257.57,257.25,257.25,58829.0,244.2315,244.4593,244.1556,244.1556,58829.0
2020-07-21 12:35:00,257.28,257.29,256.8,256.84,88517.0,244.184,244.1935,243.7285,243.7664,88517.0
2020-07-21 12:40:00,256.83,257.02,256.62,256.96,70225.0,243.7569,243.9373,243.5576,243.8803,70225.0
2020-07-21 12:45:00,256.93,257.2,256.7,256.75,105181.0,243.8518,244.1081,243.6335,243.681,105181.0
2020-07-21 12:50:00,256.76,257.41,256.62,257.41,68691.0,243.6905,244.3074,243.5576,244.3074,68691.0
2020-07-21 12:55:00,257.39,257.57,257.14,257.53,104632.0,244.2884,244.4593,244.0511,244.4213,104632.0
2020-07-21 13:00:00,257.51,258.02,257.41,257.99,96464.0,244.4023,244.8864,244.3074,244.8579,96464.0
2020-07-21 13:05:00,257.97,258.0,257.62,257.68,78570.0,244.8389,244.8674,244.5067,244.5637,78570.0
2020-07-21 13:10:00,257.67,257.68,257.19,257.19,68220.0,244.5542,244.5637,244.0986,244.0986,68220.0
2020-07-21 13:15:00,257.19,257.5,257.08,257.4,57674.0,244.0986,244.3928,243.9942,244.2979,57674.0
2020-07-21 13:20:00,257.42,257.6,257.15,257.6,52434.0,244.3169,244.4877,244.0606,244.4877,52434.0
2020-07-21 13:25:00,257.6,257.93,257.5,257.84,65282.0,244.4877,244.8009,244.3928,244.7155,65282.0
2020-07-21 13:30:00,257.83,258.0,257.61,257.81,59183.0,244.706,244.8674,244.4972,244.687,59183.0
2020-07-21 13:35:00,257.83,258.25,257.76,258.17,66072.0,244.706,245.1046,244.6396,245.0287,66072.0
2020-07-21 13:40:00,258.2,258.27,257.85,257.85,78503.0,245.0572,245.1236,244.725,244.725,78503.0
2020-07-21 13:45:00,257.83,258.46,257.74,258.44,74764.0,244.706,245.304,244.6206,245.285,74764.0
2020-07-21 13:50:00,258.44,258.86,258.35,258.76,57081.0,245.285,245.6836,245.1996,245.5887,57081.0
2020-07-21 13:55:00,258.77,258.79,258.32,258.37,44809.0,245.5982,245.6172,245.1711,245.2185,44809.0
2020-07-21 14:00:00,258.35,259.18,258.34,258.93,116127.0,245.1996,245.9873,245.1901,245.75,116127.0
2020-07-21 14:05:00,258.94,259.38,258.8,259.37,203130.0,245.7595,246.1771,245.6267,246.1676,203130.0
2020-07-21 14:10:00,259.38,259.49,258.91,259.08,73708.0,246.1771,246.2815,245.7311,245.8924,73708.0
2020-07-21 14:15:00,259.1,259.27,258.78,258.81,90673.0,245.9114,246.0727,245.6077,245.6361,90673.0
2020-07-21 14:20:00,258.83,259.18,258.83,259.16,45010.0,245.6551,245.9873,245.6551,245.9683,45010.0
2020-07-21 14:25:00,259.19,259.38,259.12,259.3,52232.0,245.9968,246.1771,245.9304,246.1012,52232.0
2020-07-21 14:30:00,259.33,259.43,259.09,259.36,94128.0,246.1297,246.2246,245.9019,246.1581,94128.0
2020-07-21 14:35:00,259.37,259.42,259.05,259.1,62571.0,246.1676,246.2151,245.8639,245.9114,62571.0
2020-07-21 14:40:00,259.1,259.18,258.8,258.97,42991.0,245.9114,245.9873,245.6267,245.788,42991.0
2020-07-21 14:45:00,258.99,259.2,258.98,259.08,47584.0,245.807,246.0063,245.7975,245.8924,47584.0
2020-07-21 14:50:00,259.03,259.44,258.93,259.42,70459.0,245.8449,246.2341,245.75,246.2151,70459.0
2020-07-21 14:55:00,259.4,259.69,259.12,259.12,156859.0,246.1961,246.4714,245.9304,245.9304,156859.0
2020-07-21 15:00:00,259.15,259.49,259.05,259.32,72723.0,245.9588,246.2815,245.8639,246.1202,72723.0
2020-07-21 15:05:00,259.32,259.61,258.99,259.01,90176.0,246.1202,246.3954,245.807,245.826,90176.0
2020-07-21 15:10:00,258.97,259.05,258.09,258.72,127960.0,245.788,245.8639,244.9528,245.5507,127960.0
2020-07-21 15:15:00,258.63,258.73,257.65,257.78,113522.0,245.4653,245.5602,244.5352,244.6586,113522.0
2020-07-21 15:20:00,257.78,258.06,257.53,257.87,116365.0,244.6586,244.9243,244.4213,244.744,116365.0
2020-07-21 15:25:00,257.87,258.21,257.29,257.43,181576.0,244.744,245.0667,244.1935,244.3264,181576.0
2020-07-21 15:30:00,257.44,258.09,257.44,257.58,139586.0,244.3359,244.9528,244.3359,244.4688,139586.0
2020-07-21 15:35:00,257.58,258.1,257.32,257.78,185999.0,244.4688,244.9623,244.222,244.6586,185999.0
2020-07-21 15:40:00,257.78,258.0,257.57,257.84,175095.0,244.6586,244.8674,244.4593,244.7155,175095.0
2020-07-21 15:45:00,257.81,258.0,257.68,257.93,188655.0,244.687,244.8674,244.5637,244.8009,188655.0
2020-07-21 15:50:00,257.92,257.96,257.53,257.77,217134.0,244.7914,244.8294,244.4213,244.6491,217134.0
2020-07-21 15:55:00,257.75,258.3,257.75,257.82,427898.0,244.6301,245.1521,244.6301,244.6965,427898.0
2020-07-22 09:30:00,256.08,256.27,255.17,255.62,649851.0,243.0451,243.2254,242.1814,242.6085,649851.0
2020-07-22 09:35:00,255.64,255.64,252.89,253.97,588322.0,242.6275,242.6275,240.0175,241.0425,588322.0
2020-07-22 09:40:00,253.95,254.49,252.51,252.51,319089.0,241.0235,241.536,239.6568,239.6568,319089.0
2020-07-22 09:45:00,252.55,253.14,252.1,252.65,281088.0,239.6948,240.2548,239.2677,239.7897,281088.0
2020-07-22 09:50:00,252.67,253.83,252.64,253.39,220371.0,239.8087,240.9096,239.7802,240.492,220371.0
2020-07-22 09:55:00,253.4,253.92,253.07,253.34,284135.0,240.5015,240.9951,240.1883,240.4446,284135.0
2020-07-22 10:00:00,253.38,254.0,253.32,253.65,289749.0,240.4825,241.071,240.4256,240.7388,289749.0
2020-07-22 10:05:00,253.66,253.81,252.95,253.37,277364.0,240.7483,240.8907,240.0744,240.473,277364.0
2020-07-22 10:10:00,253.39,253.48,252.66,252.69,260999.0,240.492,240.5774,239.7992,239.8277,260999.0
2020-07-22 10:15:00,252.71,253.48,252.62,253.34,151752.0,239.8466,240.5774,239.7612,240.4446,151752.0
2020-07-22 10:20:00,253.35,253.47,252.18,252.43,305642.0,240.4541,240.568,239.3436,239.5809,305642.0
2020-07-22 10:25:00,252.43,252.44,251.46,251.47,310664.0,239.5809,239.5904,238.6603,238.6698,310664.0
2020-07-22 10:30:00,251.47,251.95,251.26,251.6,169991.0,238.6698,239.1253,238.4705,238.7931,169991.0
2020-07-22 10:35:00,251.56,252.21,251.23,251.95,185696.0,238.7552,239.3721,238.442,239.1253,185696.0
2020-07-22 10:40:00,251.98,252.11,251.63,251.68,127879.0,239.1538,239.2772,238.8216,238.8691,127879.0
2020-07-22 10:45:00,251.73,251.83,250.8,250.89,161250.0,238.9165,239.0114,238.0339,238.1193,161250.0
2020-07-22 10:50:00,250.87,251.19,250.26,250.39,242569.0,238.1003,238.404,237.5214,237.6447,242569.0
2020-07-22 10:55:00,250.39,250.78,250.27,250.67,205320.0,237.6447,238.0149,237.5308,237.9105,205320.0
2020-07-22 11:00:00,250.67,251.14,250.62,250.97,185235.0,237.9105,238.3566,237.863,238.1952,185235.0
2020-07-22 11:05:00,250.99,251.08,250.5,250.61,118349.0,238.2142,238.2996,237.7491,237.8535,118349.0
2020-07-22 11:10:00,250.59,250.8,250.09,250.15,140234.0,237.8346,238.0339,237.36,237.417,140234.0
2020-07-22 11:15:00,250.18,250.91,250.1,250.71,111897.0,237.4454,238.1383,237.3695,237.9484,111897.0
2020-07-22 11:20:00,250.71,251.45,250.6,251.43,157042.0,237.9484,238.6508,237.844,238.6318,157042.0
2020-07-22 11:25:00,251.43,252.02,251.42,251.8,152795.0,238.6318,239.1918,238.6223,238.983,152795.0
2020-07-22 11:30:00,251.82,252.02,251.65,251.74,110367.0,239.0019,239.1918,238.8406,238.926,110367.0
2020-07-22 11:35:00,251.74,251.87,251.38,251.52,79886.0,238.926,239.0494,238.5843,238.7172,79886.0
2020-07-22 11:40:00,251.51,251.73,250.88,250.99,114426.0,238.7077,238.9165,238.1098,238.2142,114426.0
2020-07-22 11:45:00,250.99,251.39,250.94,251.17,269645.0,238.2142,238.5938,238.1667,238.385,269645.0
2020-07-22 11:50:00,251.16,251.43,251.06,251.06,115227.0,238.3755,238.6318,238.2806,238.2806,115227.0
2020-07-22 11:55:00,251.05,251.26,250.75,250.79,86598.0,238.2711,238.4705,237.9864,238.0244,86598.0
2020-07-22 12:00:00,250.78,250.94,250.4,250.44,129055.0,238.0149,238.1667,237.6542,237.6922,129055.0
2020-07-22 12:05:00,250.46,250.8,250.35,250.55,234563.0,237.7112,238.0339,237.6068,237.7966,234563.0
2020-07-22 12:10:00,250.52,251.42,250.34,251.33,266215.0,237.7681,238.6223,237.5973,238.5369,266215.0
2020-07-22 12:15:00,251.36,251.51,251.01,251.04,172772.0,238.5654,238.7077,238.2332,238.2616,172772.0
2020-07-22 12:20:00,251.04,251.09,250.06,250.25,149100.0,238.2616,238.3091,237.3315,237.5119,149100.0
2020-07-22 12:25:00,250.27,250.93,250.26,250.74,124089.0,237.5308,238.1572,237.5214,237.9769,124089.0
2020-07-22 12:30:00,250.72,250.72,250.29,250.37,201447.0,237.9579,237.9579,237.5498,237.6258,201447.0
2020-07-22 12:35:00,250.38,250.54,250.14,250.26,235506.0,237.6352,237.7871,237.4075,237.5214,235506.0
2020-07-22 12:40:00,250.25,250.28,250.1,250.22,117084.0,237.5119,237.5403,237.3695,237.4834,117084.0
2020-07-22 12:45:00,250.23,250.35,250.07,250.2,125641.0,237.4929,237.6068,237.341,237.4644,125641.0
2020-07-22 12:50:00,250.2,250.28,250.07,250.19,132014.0,237.4644,237.5403,237.341,237.4549,132014.0
2020-07-22 12:55:00,250.19,250.33,250.05,250.12,197679.0,237.4549,237.5878,237.322,237.3885,197679.0
2020-07-22 13:00:00,250.11,250.35,250.07,250.17,183388.0,237.379,237.6068,237.341,237.4359,183388.0
2020-07-22 13:05:00,250.18,250.22,250.01,250.11,164349.0,237.4454,237.4834,237.2841,237.379,164349.0
2020-07-22 13:10:00,250.1,250.64,250.09,250.53,152469.0,237.3695,237.882,237.36,237.7776,152469.0
2020-07-22 13:15:00,250.52,250.85,250.38,250.77,155165.0,237.7681,238.0813,237.6352,238.0054,155165.0
2020-07-22 13:20:00,250.78,250.81,250.41,250.41,115403.0,238.0149,238.0434,237.6637,237.6637,115403.0
2020-07-22 13:25:00,250.41,250.41,250.08,250.15,140786.0,237.6637,237.6637,237.3505,237.417,140786.0
2020-07-22 13:30:00,250.16,250.27,249.72,249.86,294468.0,237.4264,237.5308,237.0088,237.1417,294468.0
2020-07-22 13:35:00,249.86,250.06,249.7,249.99,129502.0,237.1417,237.3315,236.9899,237.2651,129502.0
2020-07-22 13:40:00,249.98,250.14,249.95,250.04,103882.0,237.2556,237.4075,237.2271,237.3126,103882.0
2020-07-22 13:45:00,250.02,250.11,249.88,250.04,89818.0,237.2936,237.379,237.1607,237.3126,89818.0
2020-07-22 13:50:00,250.01,250.27,249.78,250.17,97991.0,237.2841,237.5308,237.0658,237.4359,97991.0
2020-07-22 13:55:00,250.16,250.33,249.98,250.1,127045.0,237.4264,237.5878,237.2556,237.3695,127045.0
2020-07-22 14:00:00,250.09,250.66,250.08,250.44,89551.0,237.36,237.901,237.3505,237.6922,89551.0
2020-07-22 14:05:00,250.44,250.44,249.96,250.06,95720.0,237.6922,237.6922,237.2366,237.3315,95720.0
2020-07-22 14:10:00,250.04,250.17,249.92,250.05,78508.0,237.3126,237.4359,237.1987,237.322,78508.0
2020-07-22 14:15:00,250.04,250.32,249.87,250.29,114555.0,237.3126,237.5783,237.1512,237.5498,114555.0
2020-07-22 14:20:00,250.3,250.47,250.01,250.12,115817.0,237.5593,237.7207,237.2841,237.3885,115817.0
2020-07-22 14:25:00,250.12,250.28,249.98,250.2,87685.0,237.3885,237.5403,237.2556,237.4644,87685.0
2020-07-22 14:30:00,250.18,250.22,249.86,250.06,103780.0,237.4454,237.4834,237.1417,237.3315,103780.0
2020-07-22 14:35:00,250.02,250.31,250.0,250.3,91623.0,237.2936,237.5688,237.2746,237.5593,91623.0
2020-07-22 14:40:00,250.3,250.31,249.94,250.19,87859.0,237.5593,237.5688,237.2176,237.4549,87859.0
2020-07-22 14:45:00,250.21,250.33,249.95,250.02,88147.0,237.4739,237.5878,237.2271,237.2936,88147.0
2020-07-22 14:50:00,250.01,250.1,249.94,250.01,85527.0,237.2841,237.3695,237.2176,237.2841,85527.0
2020-07-22 14:55:00,250.01,250.02,249.6,249.65,128937.0,237.2841,237.2936,236.8949,236.9424,128937.0
2020-07-22 15:00:00,249.68,250.17,249.67,250.01,139258.0,236.9709,237.4359,236.9614,237.2841,139258.0
2020-07-22 15:05:00,250.0,250.33,249.97,250.23,106449.0,237.2746,237.5878,237.2461,237.4929,106449.0
2020-07-22 15:10:00,250.22,251.0,250.17,250.83,163649.0,237.4834,238.2237,237.4359,238.0623,163649.0
2020-07-22 15:15:00,250.86,251.23,250.73,250.89,148787.0,238.0908,238.442,237.9674,238.1193,148787.0
2020-07-22 15:20:00,250.89,251.13,250.76,251.1,141283.0,238.1193,238.3471,237.9959,238.3186,141283.0
2020-07-22 15:25:00,251.13,251.28,250.7,250.9,170098.0,238.3471,238.4894,237.939,238.1288,170098.0
2020-07-22 15:30:00,250.91,251.34,250.91,251.21,145629.0,238.1383,238.5464,238.1383,238.423,145629.0
2020-07-22 15:35:00,251.22,251.76,251.09,251.68,200112.0,238.4325,238.945,238.3091,238.8691,200112.0
2020-07-22 15:40:00,251.69,251.94,251.51,251.83,187666.0,238.8786,239.1158,238.7077,239.0114,187666.0
2020-07-22 15:45:00,251.81,252.56,251.62,252.45,259289.0,238.9925,239.7043,238.8121,239.5999,259289.0
2020-07-22 15:50:00,252.43,252.55,251.87,252.29,302269.0,239.5809,239.6948,239.0494,239.448,302269.0
2020-07-22 15:55:00,252.29,252.46,251.7,251.7,435853.0,239.448,239.6094,238.8881,238.8881,435853.0
2020-07-23 09:30:00,252.1,253.37,251.5,252.02,505424.0,239.2677,240.473,238.6982,239.1918,505424.0
2020-07-23 09:35:00,252.07,252.97,251.89,252.46,210998.0,239.2392,240.0934,239.0684,239.6094,210998.0
2020-07-23 09:40:00,252.47,253.56,252.47,253.46,248352.0,239.6189,240.6534,239.6189,240.5585,248352.0
2020-07-23 09:45:00,253.45,254.34,253.43,254.02,262539.0,240.549,241.3937,240.53,241.09,262539.0
2020-07-23 09:50:00,253.97,254.23,253.15,253.39,236289.0,241.0425,241.2893,240.2642,240.492,236289.0
2020-07-23 09:55:00,253.32,254.32,252.76,254.1,283252.0,240.4256,241.3747,239.8941,241.1659,283252.0
2020-07-23 10:00:00,254.0,254.49,253.23,253.69,274748.0,241.071,241.536,240.3402,240.7768,274748.0
2020-07-23 10:05:00,253.7,254.17,253.12,254.03,212332.0,240.7863,241.2323,240.2358,241.0995,212332.0
2020-07-23 10:10:00,254.04,254.32,253.0,253.5,226274.0,241.1089,241.3747,240.1219,240.5964,226274.0
2020-07-23 10:15:00,253.52,254.59,253.44,253.51,286886.0,240.6154,241.6309,240.5395,240.6059,286886.0
2020-07-23 10:20:00,253.5,254.8,253.44,254.67,213035.0,240.5964,241.8303,240.5395,241.7069,213035.0
2020-07-23 10:25:00,254.75,256.04,254.74,256.0,363973.0,241.7828,243.0071,241.7733,242.9692,363973.0
2020-07-23 10:30:00,256.0,256.86,255.87,256.4,393505.0,242.9692,243.7854,242.8458,243.3488,393505.0
2020-07-23 10:35:00,256.45,257.65,256.45,257.18,411540.0,243.3963,244.5352,243.3963,244.0891,411540.0
2020-07-23 10:40:00,257.18,257.66,256.6,256.68,329717.0,244.0891,244.5447,243.5386,243.6146,329717.0
2020-07-23 10:45:00,256.69,257.4,256.15,257.07,275449.0,243.6241,244.2979,243.1115,243.9847,275449.0
2020-07-23 10:50:00,257.1,257.23,256.18,256.18,343433.0,244.0132,244.1366,243.14,243.14,343433.0
2020-07-23 10:55:00,256.24,256.77,255.83,256.08,157582.0,243.197,243.7,242.8078,243.0451,157582.0
2020-07-23 11:00:00,256.04,256.65,255.2,255.38,225509.0,243.0071,243.5861,242.2099,242.3807,225509.0
2020-07-23 11:05:00,255.36,256.13,255.1,256.04,198841.0,242.3618,243.0926,242.115,243.0071,198841.0
2020-07-23 11:10:00,256.08,256.41,255.77,256.09,139437.0,243.0451,243.3583,242.7509,243.0546,139437.0
2020-07-23 11:15:00,256.14,256.25,255.44,255.69,88592.0,243.1021,243.2065,242.4377,242.675,88592.0
2020-07-23 11:20:00,255.7,255.82,254.51,254.65,182360.0,242.6844,242.7983,241.555,241.6879,182360.0
2020-07-23 11:25:00,254.7,255.87,254.7,255.3,127980.0,241.7353,242.8458,241.7353,242.3048,127980.0
2020-07-23 11:30:00,255.39,256.55,255.07,256.25,140244.0,242.3902,243.4912,242.0865,243.2065,140244.0
2020-07-23 11:35:00,256.17,256.35,255.62,256.16,116623.0,243.1305,243.3014,242.6085,243.121,116623.0
2020-07-23 11:40:00,256.13,256.43,255.5,255.58,153797.0,243.0926,243.3773,242.4946,242.5706,153797.0
2020-07-23 11:45:00,255.63,255.73,255.0,255.24,252530.0,242.618,242.7129,242.0201,242.2479,252530.0
2020-07-23 11:50:00,255.22,255.27,254.62,254.88,168762.0,242.2289,242.2763,241.6594,241.9062,168762.0
2020-07-23 11:55:00,254.86,255.15,254.37,254.37,104109.0,241.8872,242.1624,241.4221,241.4221,104109.0
2020-07-23 12:00:00,254.31,254.39,253.35,253.39,195918.0,241.3652,241.4411,240.4541,240.492,195918.0
2020-07-23 12:05:00,253.4,253.67,253.04,253.09,126781.0,240.5015,240.7578,240.1598,240.2073,126781.0
2020-07-23 12:10:00,253.09,253.35,252.77,252.9,137534.0,240.2073,240.4541,239.9036,240.027,137534.0
2020-07-23 12:15:00,252.9,252.91,251.74,252.05,250121.0,240.027,240.0365,238.926,239.2202,250121.0
2020-07-23 12:20:00,252.09,252.74,251.53,251.61,183259.0,239.2582,239.8751,238.7267,238.8026,183259.0
2020-07-23 12:25:00,251.64,252.13,251.23,251.47,154433.0,238.8311,239.2962,238.442,238.6698,154433.0
2020-07-23 12:30:00,251.47,252.0,250.7,250.8,143052.0,238.6698,239.1728,237.939,238.0339,143052.0
2020-07-23 12:35:00,250.8,251.09,250.23,250.39,199406.0,238.0339,238.3091,237.4929,237.6447,199406.0
2020-07-23 12:40:00,250.32,251.41,250.29,250.95,133770.0,237.5783,238.6128,237.5498,238.1762,133770.0
2020-07-23 12:45:00,250.97,251.2,250.77,251.07,110323.0,238.1952,238.4135,238.0054,238.2901,110323.0
2020-07-23 12:50:00,251.12,251.13,250.22,250.36,114210.0,238.3376,238.3471,237.4834,237.6163,114210.0
2020-07-23 12:55:00,250.48,252.4,250.42,251.84,274574.0,237.7302,239.5524,237.6732,239.0209,274574.0
2020-07-23 13:00:00,251.8,252.47,251.58,252.11,177436.0,238.983,239.6189,238.7742,239.2772,177436.0
2020-07-23 13:05:00,252.06,252.26,251.05,251.47,166533.0,239.2297,239.4195,238.2711,238.6698,166533.0
2020-07-23 13:10:00,251.49,251.89,251.04,251.82,133070.0,238.6887,239.0684,238.2616,239.0019,133070.0
2020-07-23 13:15:00,251.75,251.92,250.83,250.94,113888.0,238.9355,239.0969,238.0623,238.1667,113888.0
2020-07-23 13:20:00,250.92,251.07,250.44,250.58,83622.0,238.1478,238.2901,237.6922,237.8251,83622.0
2020-07-23 13:25:00,250.59,251.71,250.59,251.64,96726.0,237.8346,238.8975,237.8346,238.8311,96726.0
2020-07-23 13:30:00,251.58,251.84,250.5,250.62,143869.0,238.7742,239.0209,237.7491,237.863,143869.0
2020-07-23 13:35:00,250.67,251.03,250.39,250.81,112666.0,237.9105,238.2522,237.6447,238.0434,112666.0
2020-07-23 13:40:00,250.82,250.91,250.25,250.55,74107.0,238.0528,238.1383,237.5119,237.7966,74107.0
2020-07-23 13:45:00,250.5,251.15,249.83,249.86,212534.0,237.7491,238.3661,237.1132,237.1417,212534.0
2020-07-23 13:50:00,249.8,250.32,249.75,249.88,113297.0,237.0848,237.5783,237.0373,237.1607,113297.0
2020-07-23 13:55:00,249.82,251.03,249.75,250.75,138247.0,237.1037,238.2522,237.0373,237.9864,138247.0
2020-07-23 14:00:00,250.71,250.71,249.47,249.52,144621.0,237.9484,237.9484,236.7716,236.819,144621.0
2020-07-23 14:05:00,249.61,250.43,249.24,249.78,174970.0,236.9044,237.6827,236.5533,237.0658,174970.0
2020-07-23 14:10:00,249.74,249.76,248.94,249.45,153273.0,237.0278,237.0468,236.2685,236.7526,153273.0
2020-07-23 14:15:00,249.54,249.94,248.69,249.77,138800.0,236.838,237.2176,236.0313,237.0563,138800.0
2020-07-23 14:20:00,249.78,250.67,249.5,250.66,160420.0,237.0658,237.9105,236.8,237.901,160420.0
2020-07-23 14:25:00,250.66,250.91,250.29,250.36,139841.0,237.901,238.1383,237.5498,237.6163,139841.0
2020-07-23 14:30:00,250.36,251.0,249.64,250.76,139903.0,237.6163,238.2237,236.9329,237.9959,139903.0
2020-07-23 14:35:00,250.82,250.9,249.04,249.05,163825.0,238.0528,238.1288,236.3635,236.3729,163825.0
2020-07-23 14:40:00,249.11,250.38,249.05,250.13,152723.0,236.4299,237.6352,236.3729,237.398,152723.0
2020-07-23 14:45:00,250.12,250.85,249.58,250.58,137631.0,237.3885,238.0813,236.876,237.8251,137631.0
2020-07-23 14:50:00,250.56,251.36,250.46,251.17,115236.0,237.8061,238.5654,237.7112,238.385,115236.0
2020-07-23 14:55:00,251.26,251.26,249.94,250.36,145492.0,238.4705,238.4705,237.2176,237.6163,145492.0
2020-07-23 15:00:00,250.39,250.65,249.63,250.15,165734.0,237.6447,237.8915,236.9234,237.417,165734.0
2020-07-23 15:05:00,250.14,250.55,249.31,249.44,153706.0,237.4075,237.7966,236.6197,236.7431,153706.0
2020-07-23 15:10:00,249.45,250.49,249.2,250.22,166542.0,236.7526,237.7396,236.5153,237.4834,166542.0
2020-07-23 15:15:00,250.2,251.0,250.09,250.75,124629.0,237.4644,238.2237,237.36,237.9864,124629.0
2020-07-23 15:20:00,250.74,251.1,250.02,250.05,130155.0,237.9769,238.3186,237.2936,237.322,130155.0
2020-07-23 15:25:00,250.0,250.85,249.44,250.67,189857.0,237.2746,238.0813,236.7431,237.9105,189857.0
2020-07-23 15:30:00,250.7,250.95,249.57,250.77,232512.0,237.939,238.1762,236.8665,238.0054,232512.0
2020-07-23 15:35:00,250.69,251.39,250.25,250.94,171280.0,237.9295,238.5938,237.5119,238.1667,171280.0
2020-07-23 15:40:00,250.97,251.12,249.61,250.24,282351.0,238.1952,238.3376,236.9044,237.5024,282351.0
2020-07-23 15:45:00,250.22,250.96,250.09,250.17,283842.0,237.4834,238.1857,237.36,237.4359,283842.0
2020-07-23 15:50:00,250.14,252.05,249.92,252.05,412279.0,237.4075,239.2202,237.1987,239.2202,412279.0
2020-07-23 15:55:00,252.0,252.99,251.8,251.8,545771.0,239.1728,240.1124,238.983,238.983,545771.0
2020-07-24 09:30:00,244.96,246.14,243.51,243.52,824809.0,232.4911,233.6111,231.1149,231.1244,824809.0
2020-07-24 09:35:00,243.51,243.63,241.89,242.57,587802.0,231.1149,231.2288,229.5774,230.2228,587802.0
2020-07-24 09:40:00,242.55,243.75,242.0,243.47,400395.0,230.2038,231.3427,229.6818,231.077,400395.0
2020-07-24 09:45:00,243.42,244.0,243.19,243.55,275194.0,231.0295,231.58,230.8112,231.1529,275194.0
2020-07-24 09:50:00,243.46,245.1,243.28,244.5,342759.0,231.0675,232.624,230.8966,232.0545,342759.0
2020-07-24 09:55:00,244.45,245.18,244.3,244.89,312942.0,232.0071,232.6999,231.8647,232.4247,312942.0
2020-07-24 10:00:00,244.88,245.7,244.7,245.3,255628.0,232.4152,233.1935,232.2444,232.8138,255628.0
2020-07-24 10:05:00,245.3,246.21,245.02,246.08,225368.0,232.8138,233.6775,232.5481,233.5541,225368.0
2020-07-24 10:10:00,246.09,246.35,245.28,245.8,189251.0,233.5636,233.8104,232.7948,233.2884,189251.0
2020-07-24 10:15:00,245.79,246.7,245.7,246.42,234804.0,233.2789,234.1426,233.1935,233.8768,234804.0
2020-07-24 10:20:00,246.41,247.74,246.38,247.61,303467.0,233.8673,235.1296,233.8389,235.0062,303467.0
2020-07-24 10:25:00,247.64,247.8,246.61,246.9,231894.0,235.0347,235.1866,234.0571,234.3324,231894.0
2020-07-24 10:30:00,246.89,247.2,245.83,246.13,222966.0,234.3229,234.6171,233.3168,233.6016,222966.0
2020-07-24 10:35:00,245.98,246.44,245.55,245.9,92283.0,233.4592,233.8958,233.0511,233.3833,92283.0
2020-07-24 10:40:00,245.94,246.45,245.91,246.23,65930.0,233.4212,233.9053,233.3928,233.6965,65930.0
2020-07-24 10:45:00,246.25,246.63,245.98,246.33,90947.0,233.7155,234.0761,233.4592,233.7914,90947.0
2020-07-24 10:50:00,246.23,247.18,246.04,247.12,91900.0,233.6965,234.5981,233.5162,234.5412,91900.0
2020-07-24 10:55:00,247.09,247.88,247.0,247.86,98565.0,234.5127,235.2625,234.4273,235.2435,98565.0
2020-07-24 11:00:00,247.84,248.67,247.55,247.64,175552.0,235.2245,236.0123,234.9493,235.0347,175552.0
2020-07-24 11:05:00,247.6,248.79,247.44,248.42,142169.0,234.9968,236.1262,234.8449,235.775,142169.0
2020-07-24 11:10:00,248.36,248.48,247.81,248.0,175206.0,235.7181,235.832,235.1961,235.3764,175206.0
2020-07-24 11:15:00,248.03,248.5,247.48,247.9,85906.0,235.4049,235.8509,234.8829,235.2815,85906.0
2020-07-24 11:20:00,247.96,248.31,247.73,248.25,69079.0,235.3384,235.6706,235.1201,235.6137,69079.0
2020-07-24 11:25:00,248.28,248.88,248.21,248.79,97187.0,235.6421,236.2116,235.5757,236.1262,97187.0
2020-07-24 11:30:00,248.77,248.94,248.14,248.2,77124.0,236.1072,236.2685,235.5093,235.5662,77124.0
2020-07-24 11:35:00,248.19,248.26,247.57,247.63,90902.0,235.5567,235.6232,234.9683,235.0252,90902.0
2020-07-24 11:40:00,247.6,248.69,247.58,248.55,91804.0,234.9968,236.0313,234.9778,235.8984,91804.0
2020-07-24 11:45:00,248.56,248.74,247.5,247.65,67197.0,235.9079,236.0787,234.9018,235.0442,67197.0
2020-07-24 11:50:00,247.62,247.96,247.59,247.84,52937.0,235.0157,235.3384,234.9873,235.2245,52937.0
2020-07-24 11:55:00,247.82,248.43,247.54,248.4,47731.0,235.2056,235.7845,234.9398,235.756,47731.0
2020-07-24 12:00:00,248.37,248.5,247.92,247.92,74124.0,235.7276,235.8509,235.3005,235.3005,74124.0
2020-07-24 12:05:00,247.94,248.08,247.29,247.82,64085.0,235.3194,235.4523,234.7025,235.2056,64085.0
2020-07-24 12:10:00,247.83,247.99,246.82,246.82,65748.0,235.215,235.3669,234.2565,234.2565,65748.0
2020-07-24 12:15:00,246.83,247.05,246.53,246.71,89653.0,234.2659,234.4747,233.9812,234.1521,89653.0
2020-07-24 12:20:00,246.75,247.0,246.58,246.64,62774.0,234.19,234.4273,234.0287,234.0856,62774.0
2020-07-24 12:25:00,246.65,247.7,246.6,247.6,78788.0,234.0951,235.0917,234.0477,234.9968,78788.0
2020-07-24 12:30:00,247.53,247.75,247.29,247.52,38138.0,234.9303,235.1391,234.7025,234.9208,38138.0
2020-07-24 12:35:00,247.59,247.9,247.48,247.8,40316.0,234.9873,235.2815,234.8829,235.1866,40316.0
2020-07-24 12:40:00,247.77,247.82,247.34,247.66,109204.0,235.1581,235.2056,234.75,235.0537,109204.0
2020-07-24 12:45:00,247.63,247.79,247.04,247.13,152414.0,235.0252,235.1771,234.4653,234.5507,152414.0
2020-07-24 12:50:00,247.12,247.2,246.72,246.9,56730.0,234.5412,234.6171,234.1615,234.3324,56730.0
2020-07-24 12:55:00,246.91,246.96,246.33,246.74,76963.0,234.3419,234.3893,233.7914,234.1805,76963.0
2020-07-24 13:00:00,246.73,247.35,246.6,247.22,57443.0,234.171,234.7595,234.0477,234.6361,57443.0
2020-07-24 13:05:00,247.15,247.41,246.74,247.06,60934.0,234.5697,234.8164,234.1805,234.4842,60934.0
2020-07-24 13:10:00,247.11,247.11,246.27,246.3,65349.0,234.5317,234.5317,233.7345,233.7629,65349.0
2020-07-24 13:15:00,246.3,246.63,246.21,246.36,55774.0,233.7629,234.0761,233.6775,233.8199,55774.0
2020-07-24 13:20:00,246.39,247.24,246.36,247.24,59766.0,233.8483,234.6551,233.8199,234.6551,59766.0
2020-07-24 13:25:00,247.23,247.93,247.18,247.9,60740.0,234.6456,235.31,234.5981,235.2815,60740.0
2020-07-24 13:30:00,247.87,247.93,247.4,247.41,62836.0,235.253,235.31,234.8069,234.8164,62836.0
2020-07-24 13:35:00,247.4,248.09,247.4,248.04,73729.0,234.8069,235.4618,234.8069,235.4144,73729.0
2020-07-24 13:40:00,248.09,248.52,248.07,248.21,73404.0,235.4618,235.8699,235.4428,235.5757,73404.0
2020-07-24 13:45:00,248.22,248.79,248.15,248.76,66166.0,235.5852,236.1262,235.5188,236.0977,66166.0
2020-07-24 13:50:00,248.76,248.79,248.19,248.38,104533.0,236.0977,236.1262,235.5567,235.737,104533.0
2020-07-24 13:55:00,248.35,248.59,248.16,248.56,49863.0,235.7086,235.9364,235.5282,235.9079,49863.0
2020-07-24 14:00:00,248.54,248.72,248.36,248.59,53739.0,235.8889,236.0597,235.7181,235.9364,53739.0
2020-07-24 14:05:00,248.53,248.71,248.43,248.65,46857.0,235.8794,236.0503,235.7845,235.9933,46857.0
2020-07-24 14:10:00,248.65,248.72,247.79,248.03,75085.0,235.9933,236.0597,235.1771,235.4049,75085.0
2020-07-24 14:15:00,248.0,248.33,247.82,247.91,59771.0,235.3764,235.6896,235.2056,235.291,59771.0
2020-07-24 14:20:00,247.93,248.65,247.91,248.44,90026.0,235.31,235.9933,235.291,235.794,90026.0
2020-07-24 14:25:00,248.43,248.9,248.33,248.67,68053.0,235.7845,236.2306,235.6896,236.0123,68053.0
2020-07-24 14:30:00,248.68,248.72,247.96,248.1,109177.0,236.0218,236.0597,235.3384,235.4713,109177.0
2020-07-24 14:35:00,248.1,248.14,247.57,248.13,72854.0,235.4713,235.5093,234.9683,235.4998,72854.0
2020-07-24 14:40:00,248.09,248.2,247.72,247.76,55504.0,235.4618,235.5662,235.1106,235.1486,55504.0
2020-07-24 14:45:00,247.77,247.94,247.49,247.68,60807.0,235.1581,235.3194,234.8924,235.0727,60807.0
2020-07-24 14:50:00,247.68,247.93,247.22,247.32,53958.0,235.0727,235.31,234.6361,234.731,53958.0
2020-07-24 14:55:00,247.39,247.94,247.16,247.86,52967.0,234.7974,235.3194,234.5791,235.2435,52967.0
2020-07-24 15:00:00,247.82,248.1,247.62,247.98,78902.0,235.2056,235.4713,235.0157,235.3574,78902.0
2020-07-24 15:05:00,247.95,248.48,247.9,248.23,78320.0,235.3289,235.832,235.2815,235.5947,78320.0
2020-07-24 15:10:00,248.22,248.75,248.12,248.14,73313.0,235.5852,236.0882,235.4903,235.5093,73313.0
2020-07-24 15:15:00,248.06,248.34,248.01,248.13,81885.0,235.4333,235.6991,235.3859,235.4998,81885.0
2020-07-24 15:20:00,248.15,248.37,248.01,248.14,70585.0,235.5188,235.7276,235.3859,235.5093,70585.0
2020-07-24 15:25:00,248.16,248.41,247.61,247.81,95124.0,235.5282,235.7655,235.0062,235.1961,95124.0
2020-07-24 15:30:00,247.73,247.99,247.22,247.27,186287.0,235.1201,235.3669,234.6361,234.6835,186287.0
2020-07-24 15:35:00,247.29,248.42,247.29,248.27,118629.0,234.7025,235.775,234.7025,235.6326,118629.0
2020-07-24 15:40:00,248.28,248.73,248.11,248.19,161755.0,235.6421,236.0692,235.4808,235.5567,161755.0
2020-07-24 15:45:00,248.2,248.69,248.1,248.65,152208.0,235.5662,236.0313,235.4713,235.9933,152208.0
2020-07-24 15:50:00,248.64,249.19,248.27,248.9,225643.0,235.9838,236.5058,235.6326,236.2306,225643.0
2020-07-24 15:55:00,248.84,249.48,248.63,248.76,573651.0,236.1736,236.7811,235.9743,236.0977,573651.0
2020-07-27 09:30:00,247.11,248.04,245.81,247.23,506093.0,234.5317,235.4144,233.2979,234.6456,506093.0
2020-07-27 09:35:00,247.25,248.25,247.04,247.91,262130.0,234.6646,235.6137,234.4653,235.291,262130.0
2020-07-27 09:40:00,247.84,249.79,247.75,249.71,219202.0,235.2245,237.0753,235.1391,236.9993,219202.0
2020-07-27 09:45:00,249.74,249.96,249.36,249.82,171118.0,237.0278,237.2366,236.6672,237.1037,171118.0
2020-07-27 09:50:00,249.82,249.94,248.93,249.18,190074.0,237.1037,237.2176,236.2591,236.4963,190074.0
2020-07-27 09:55:00,249.23,249.31,248.4,248.92,164268.0,236.5438,236.6197,235.756,236.2496,164268.0
2020-07-27 10:00:00,248.94,249.73,248.84,249.73,159031.0,236.2685,237.0183,236.1736,237.0183,159031.0
2020-07-27 10:05:00,249.73,249.79,249.06,249.28,116467.0,237.0183,237.0753,236.3824,236.5912,116467.0
2020-07-27 10:10:00,249.28,250.21,249.28,249.52,246794.0,236.5912,237.4739,236.5912,236.819,246794.0
2020-07-27 10:15:00,249.51,250.49,249.11,249.84,166904.0,236.8095,237.7396,236.4299,237.1227,166904.0
2020-07-27 10:20:00,249.82,250.09,249.46,249.56,117262.0,237.1037,237.36,236.7621,236.857,117262.0
2020-07-27 10:25:00,249.57,250.13,249.48,250.05,86943.0,236.8665,237.398,236.7811,237.322,86943.0
2020-07-27 10:30:00,250.08,250.8,249.99,250.35,172670.0,237.3505,238.0339,237.2651,237.6068,172670.0
2020-07-27 10:35:00,250.31,250.75,250.14,250.7,106025.0,237.5688,237.9864,237.4075,237.939,106025.0
2020-07-27 10:40:00,250.74,250.8,249.93,250.45,180578.0,237.9769,238.0339,237.2082,237.7017,180578.0
2020-07-27 10:45:00,250.45,250.78,250.31,250.56,109654.0,237.7017,238.0149,237.5688,237.8061,109654.0
2020-07-27 10:50:00,250.57,250.85,250.38,250.62,94145.0,237.8156,238.0813,237.6352,237.863,94145.0
2020-07-27 10:55:00,250.66,250.73,250.08,250.52,75225.0,237.901,237.9674,237.3505,237.7681,75225.0
2020-07-27 11:00:00,250.47,250.62,250.08,250.33,61175.0,237.7207,237.863,237.3505,237.5878,61175.0
2020-07-27 11:05:00,250.28,250.5,249.76,249.84,64016.0,237.5403,237.7491,237.0468,237.1227,64016.0
2020-07-27 11:10:00,249.84,249.98,249.17,249.28,106474.0,237.1227,237.2556,236.4868,236.5912,106474.0
2020-07-27 11:15:00,249.31,249.54,248.88,249.06,89214.0,236.6197,236.838,236.2116,236.3824,89214.0
2020-07-27 11:20:00,249.07,249.08,248.51,248.69,80067.0,236.3919,236.4014,235.8604,236.0313,80067.0
2020-07-27 11:25:00,248.64,249.19,248.27,248.48,87004.0,235.9838,236.5058,235.6326,235.832,87004.0
2020-07-27 11:30:00,248.59,249.18,248.45,248.94,85438.0,235.9364,236.4963,235.8035,236.2685,85438.0
2020-07-27 11:35:00,248.94,248.94,248.0,248.59,111443.0,236.2685,236.2685,235.3764,235.9364,111443.0
2020-07-27 11:40:00,248.56,248.56,247.96,248.09,70184.0,235.9079,235.9079,235.3384,235.4618,70184.0
2020-07-27 11:45:00,248.06,248.5,248.06,248.34,98456.0,235.4333,235.8509,235.4333,235.6991,98456.0
2020-07-27 11:50:00,248.34,248.45,247.95,248.34,93464.0,235.6991,235.8035,235.3289,235.6991,93464.0
2020-07-27 11:55:00,248.34,248.48,248.03,248.27,66172.0,235.6991,235.832,235.4049,235.6326,66172.0
2020-07-27 12:00:00,248.25,248.65,247.98,248.61,70999.0,235.6137,235.9933,235.3574,235.9553,70999.0
2020-07-27 12:05:00,248.63,248.97,248.44,248.93,66771.0,235.9743,236.297,235.794,236.2591,66771.0
2020-07-27 12:10:00,248.89,249.3,248.74,249.27,63366.0,236.2211,236.6102,236.0787,236.5817,63366.0
2020-07-27 12:15:00,249.33,249.39,248.96,249.01,57133.0,236.6387,236.6956,236.2875,236.335,57133.0
2020-07-27 12:20:00,248.94,249.15,248.69,248.77,46421.0,236.2685,236.4679,236.0313,236.1072,46421.0
2020-07-27 12:25:00,248.8,249.44,248.76,249.16,66693.0,236.1357,236.7431,236.0977,236.4773,66693.0
2020-07-27 12:30:00,249.16,249.97,249.1,249.81,86130.0,236.4773,237.2461,236.4204,237.0943,86130.0
2020-07-27 12:35:00,249.83,250.08,249.72,249.79,68484.0,237.1132,237.3505,237.0088,237.0753,68484.0
2020-07-27 12:40:00,249.83,249.92,249.69,249.75,83935.0,237.1132,237.1987,236.9804,237.0373,83935.0
2020-07-27 12:45:00,249.75,249.83,249.49,249.53,62313.0,237.0373,237.1132,236.7905,236.8285,62313.0
2020-07-27 12:50:00,249.56,249.97,249.44,249.64,81788.0,236.857,237.2461,236.7431,236.9329,81788.0
2020-07-27 12:55:00,249.64,249.8,249.57,249.66,39773.0,236.9329,237.0848,236.8665,236.9519,39773.0
2020-07-27 13:00:00,249.65,249.83,249.52,249.58,55122.0,236.9424,237.1132,236.819,236.876,55122.0
2020-07-27 13:05:00,249.57,249.82,249.1,249.15,87326.0,236.8665,237.1037,236.4204,236.4679,87326.0
2020-07-27 13:10:00,249.19,249.41,248.93,249.41,56184.0,236.5058,236.7146,236.2591,236.7146,56184.0
2020-07-27 13:15:00,249.38,249.54,249.22,249.46,46922.0,236.6861,236.838,236.5343,236.7621,46922.0
2020-07-27 13:20:00,249.46,249.68,249.41,249.65,37000.0,236.7621,236.9709,236.7146,236.9424,37000.0
2020-07-27 13:25:00,249.63,249.88,249.61,249.88,35092.0,236.9234,237.1607,236.9044,237.1607,35092.0
2020-07-27 13:30:00,249.88,249.93,249.74,249.89,42756.0,237.1607,237.2082,237.0278,237.1702,42756.0
2020-07-27 13:35:00,249.92,250.1,249.69,250.07,95958.0,237.1987,237.3695,236.9804,237.341,95958.0
2020-07-27 13:40:00,250.07,250.1,249.68,249.76,55931.0,237.341,237.3695,236.9709,237.0468,55931.0
2020-07-27 13:45:00,249.77,250.0,249.65,250.0,35046.0,237.0563,237.2746,236.9424,237.2746,35046.0
2020-07-27 13:50:00,250.0,250.04,249.7,249.82,38367.0,237.2746,237.3126,236.9899,237.1037,38367.0
2020-07-27 13:55:00,249.81,249.87,249.69,249.79,46301.0,237.0943,237.1512,236.9804,237.0753,46301.0
2020-07-27 14:00:00,249.82,250.23,249.75,250.13,65908.0,237.1037,237.4929,237.0373,237.398,65908.0
2020-07-27 14:05:00,250.1,250.46,250.04,250.28,69866.0,237.3695,237.7112,237.3126,237.5403,69866.0
2020-07-27 14:10:00,250.27,250.56,250.24,250.35,55348.0,237.5308,237.8061,237.5024,237.6068,55348.0
2020-07-27 14:15:00,250.36,250.41,249.96,250.37,62444.0,237.6163,237.6637,237.2366,237.6258,62444.0
2020-07-27 14:20:00,250.33,250.62,250.23,250.58,88848.0,237.5878,237.863,237.4929,237.8251,88848.0
2020-07-27 14:25:00,250.57,250.97,250.44,250.94,102052.0,237.8156,238.1952,237.6922,238.1667,102052.0
2020-07-27 14:30:00,250.96,251.16,250.75,251.1,122560.0,238.1857,238.3755,237.9864,238.3186,122560.0
2020-07-27 14:35:00,251.05,251.29,251.0,251.18,68961.0,238.2711,238.4989,238.2237,238.3945,68961.0
2020-07-27 14:40:00,251.17,251.21,250.81,250.98,74655.0,238.385,238.423,238.0434,238.2047,74655.0
2020-07-27 14:45:00,250.97,251.09,250.7,251.02,70049.0,238.1952,238.3091,237.939,238.2427,70049.0
2020-07-27 14:50:00,251.06,251.32,250.85,250.93,101186.0,238.2806,238.5274,238.0813,238.1572,101186.0
2020-07-27 14:55:00,250.98,251.02,250.73,250.87,102831.0,238.2047,238.2427,237.9674,238.1003,102831.0
2020-07-27 15:00:00,250.85,251.6,250.83,251.43,162192.0,238.0813,238.7931,238.0623,238.6318,162192.0
2020-07-27 15:05:00,251.43,251.51,251.19,251.34,115247.0,238.6318,238.7077,238.404,238.5464,115247.0
2020-07-27 15:10:00,251.36,251.58,251.12,251.24,105473.0,238.5654,238.7742,238.3376,238.4515,105473.0
2020-07-27 15:15:00,251.24,251.42,250.89,251.25,126393.0,238.4515,238.6223,238.1193,238.461,126393.0
2020-07-27 15:20:00,251.27,251.46,251.1,251.4,152426.0,238.4799,238.6603,238.3186,238.6033,152426.0
2020-07-27 15:25:00,251.43,251.88,251.42,251.76,189420.0,238.6318,239.0589,238.6223,238.945,189420.0
2020-07-27 15:30:00,251.74,252.0,251.65,251.78,187271.0,238.926,239.1728,238.8406,238.964,187271.0
2020-07-27 15:35:00,251.79,251.88,251.55,251.6,182731.0,238.9735,239.0589,238.7457,238.7931,182731.0
2020-07-27 15:40:00,251.59,252.01,251.5,251.97,191747.0,238.7837,239.1823,238.6982,239.1443,191747.0
2020-07-27 15:45:00,251.98,252.87,251.96,252.75,290442.0,239.1538,239.9985,239.1348,239.8846,290442.0
2020-07-27 15:50:00,252.77,252.83,251.35,251.65,474446.0,239.9036,239.9605,238.5559,238.8406,474446.0
2020-07-27 15:55:00,251.63,251.75,250.85,250.86,772680.0,238.8216,238.9355,238.0813,238.0908,772680.0
2020-07-28 09:30:00,251.06,251.31,248.62,249.83,453779.0,238.2806,238.5179,235.9648,237.1132,453779.0
2020-07-28 09:35:00,249.86,250.77,249.09,250.0,197584.0,237.1417,238.0054,236.4109,237.2746,197584.0
2020-07-28 09:40:00,250.01,251.5,249.93,251.24,150184.0,237.2841,238.6982,237.2082,238.4515,150184.0
2020-07-28 09:45:00,251.19,251.59,250.91,251.12,126521.0,238.404,238.7837,238.1383,238.3376,126521.0
2020-07-28 09:50:00,251.09,251.13,249.71,249.9,96306.0,238.3091,238.3471,236.9993,237.1797,96306.0
2020-07-28 09:55:00,249.82,250.39,249.45,250.19,94502.0,237.1037,237.6447,236.7526,237.4549,94502.0
2020-07-28 10:00:00,250.14,250.78,249.82,250.52,64368.0,237.4075,238.0149,237.1037,237.7681,64368.0
2020-07-28 10:05:00,250.58,250.65,249.86,250.04,71339.0,237.8251,237.8915,237.1417,237.3126,71339.0
2020-07-28 10:10:00,250.0,250.39,249.35,249.66,94738.0,237.2746,237.6447,236.6577,236.9519,94738.0
2020-07-28 10:15:00,249.66,250.48,249.66,250.22,58943.0,236.9519,237.7302,236.9519,237.4834,58943.0
2020-07-28 10:20:00,250.25,250.85,250.25,250.76,91149.0,237.5119,238.0813,237.5119,237.9959,91149.0
2020-07-28 10:25:00,250.68,250.8,249.91,250.27,55052.0,237.92,238.0339,237.1892,237.5308,55052.0
2020-07-28 10:30:00,250.24,250.42,249.59,249.64,66709.0,237.5024,237.6732,236.8855,236.9329,66709.0
2020-07-28 10:35:00,249.59,249.9,249.18,249.31,72618.0,236.8855,237.1797,236.4963,236.6197,72618.0
2020-07-28 10:40:00,249.33,249.58,248.86,249.09,106911.0,236.6387,236.876,236.1926,236.4109,106911.0
2020-07-28 10:45:00,249.06,249.66,248.92,249.29,62991.0,236.3824,236.9519,236.2496,236.6007,62991.0
2020-07-28 10:50:00,249.28,249.4,248.76,249.04,81495.0,236.5912,236.7051,236.0977,236.3635,81495.0
2020-07-28 10:55:00,249.03,250.25,249.02,250.04,198944.0,236.354,237.5119,236.3445,237.3126,198944.0
2020-07-28 11:00:00,250.1,250.41,249.96,249.98,64035.0,237.3695,237.6637,237.2366,237.2556,64035.0
2020-07-28 11:05:00,249.99,250.4,249.93,250.24,60623.0,237.2651,237.6542,237.2082,237.5024,60623.0
2020-07-28 11:10:00,250.25,250.95,250.16,250.81,95275.0,237.5119,238.1762,237.4264,238.0434,95275.0
2020-07-28 11:15:00,250.75,251.32,250.7,250.76,75544.0,237.9864,238.5274,237.939,237.9959,75544.0
2020-07-28 11:20:00,250.72,251.0,250.44,250.86,48114.0,237.9579,238.2237,237.6922,238.0908,48114.0
2020-07-28 11:25:00,250.94,250.98,250.6,250.94,35156.0,238.1667,238.2047,237.844,238.1667,35156.0
2020-07-28 11:30:00,250.94,251.44,250.94,251.39,63968.0,238.1667,238.6413,238.1667,238.5938,63968.0
2020-07-28 11:35:00,251.39,251.55,251.16,251.34,70100.0,238.5938,238.7457,238.3755,238.5464,70100.0
2020-07-28 11:40:00,251.32,251.59,250.79,250.79,60379.0,238.5274,238.7837,238.0244,238.0244,60379.0
2020-07-28 11:45:00,250.78,251.07,250.63,250.94,59759.0,238.0149,238.2901,237.8725,238.1667,59759.0
2020-07-28 11:50:00,250.94,250.94,250.43,250.67,53431.0,238.1667,238.1667,237.6827,237.9105,53431.0
2020-07-28 11:55:00,250.7,250.87,250.33,250.48,49748.0,237.939,238.1003,237.5878,237.7302,49748.0
2020-07-28 12:00:00,250.56,250.64,250.19,250.2,50724.0,237.8061,237.882,237.4549,237.4644,50724.0
2020-07-28 12:05:00,250.19,250.57,249.97,250.52,54997.0,237.4549,237.8156,237.2461,237.7681,54997.0
2020-07-28 12:10:00,250.52,250.64,250.23,250.58,36793.0,237.7681,237.882,237.4929,237.8251,36793.0
2020-07-28 12:15:00,250.52,250.77,250.39,250.43,72006.0,237.7681,238.0054,237.6447,237.6827,72006.0
2020-07-28 12:20:00,250.48,251.44,250.44,251.37,50725.0,237.7302,238.6413,237.6922,238.5749,50725.0
2020-07-28 12:25:00,251.4,251.6,251.2,251.43,103702.0,238.6033,238.7931,238.4135,238.6318,103702.0
2020-07-28 12:30:00,251.4,251.42,251.01,251.22,42324.0,238.6033,238.6223,238.2332,238.4325,42324.0
2020-07-28 12:35:00,251.29,251.44,251.16,251.38,42806.0,238.4989,238.6413,238.3755,238.5843,42806.0
2020-07-28 12:40:00,251.38,251.6,251.35,251.51,48815.0,238.5843,238.7931,238.5559,238.7077,48815.0
2020-07-28 12:45:00,251.58,251.65,251.25,251.25,85407.0,238.7742,238.8406,238.461,238.461,85407.0
2020-07-28 12:50:00,251.31,251.43,251.15,251.41,35591.0,238.5179,238.6318,238.3661,238.6128,35591.0
2020-07-28 12:55:00,251.38,251.41,251.24,251.3,27911.0,238.5843,238.6128,238.4515,238.5084,27911.0
2020-07-28 13:00:00,251.35,251.47,251.07,251.31,65492.0,238.5559,238.6698,238.2901,238.5179,65492.0
2020-07-28 13:05:00,251.29,251.29,251.02,251.12,27777.0,238.4989,238.4989,238.2427,238.3376,27777.0
2020-07-28 13:10:00,251.12,251.18,250.75,250.91,40155.0,238.3376,238.3945,237.9864,238.1383,40155.0
2020-07-28 13:15:00,250.91,251.18,250.78,250.93,97362.0,238.1383,238.3945,238.0149,238.1572,97362.0
2020-07-28 13:20:00,250.93,251.4,250.91,251.4,41825.0,238.1572,238.6033,238.1383,238.6033,41825.0
2020-07-28 13:25:00,251.39,251.41,251.15,251.2,81647.0,238.5938,238.6128,238.3661,238.4135,81647.0
2020-07-28 13:30:00,251.22,251.5,251.22,251.42,28201.0,238.4325,238.6982,238.4325,238.6223,28201.0
2020-07-28 13:35:00,251.42,251.5,251.25,251.42,52652.0,238.6223,238.6982,238.461,238.6223,52652.0
2020-07-28 13:40:00,251.44,251.49,250.75,250.87,43493.0,238.6413,238.6887,237.9864,238.1003,43493.0
2020-07-28 13:45:00,250.87,251.17,250.85,251.03,42611.0,238.1003,238.385,238.0813,238.2522,42611.0
2020-07-28 13:50:00,251.01,251.01,250.72,250.87,39705.0,238.2332,238.2332,237.9579,238.1003,39705.0
2020-07-28 13:55:00,250.87,250.92,250.67,250.71,22157.0,238.1003,238.1478,237.9105,237.9484,22157.0
2020-07-28 14:00:00,250.75,250.77,250.21,250.35,88625.0,237.9864,238.0054,237.4739,237.6068,88625.0
2020-07-28 14:05:00,250.36,250.43,249.99,250.19,41546.0,237.6163,237.6827,237.2651,237.4549,41546.0
2020-07-28 14:10:00,250.15,250.4,250.15,250.28,53194.0,237.417,237.6542,237.417,237.5403,53194.0
2020-07-28 14:15:00,250.29,250.4,250.22,250.34,29808.0,237.5498,237.6542,237.4834,237.5973,29808.0
2020-07-28 14:20:00,250.33,250.54,250.2,250.43,40226.0,237.5878,237.7871,237.4644,237.6827,40226.0
2020-07-28 14:25:00,250.39,250.43,250.1,250.14,28591.0,237.6447,237.6827,237.3695,237.4075,28591.0
2020-07-28 14:30:00,250.14,250.27,249.96,250.24,64823.0,237.4075,237.5308,237.2366,237.5024,64823.0
2020-07-28 14:35:00,250.26,250.35,250.0,250.24,39770.0,237.5214,237.6068,237.2746,237.5024,39770.0
2020-07-28 14:40:00,250.19,250.36,249.94,250.13,42576.0,237.4549,237.6163,237.2176,237.398,42576.0
2020-07-28 14:45:00,250.15,250.22,249.98,250.08,27064.0,237.417,237.4834,237.2556,237.3505,27064.0
2020-07-28 14:50:00,250.07,250.21,249.95,250.1,49820.0,237.341,237.4739,237.2271,237.3695,49820.0
2020-07-28 14:55:00,250.16,250.23,249.68,249.73,65635.0,237.4264,237.4929,236.9709,237.0183,65635.0
2020-07-28 15:00:00,249.77,249.9,249.24,249.34,50235.0,237.0563,237.1797,236.5533,236.6482,50235.0
2020-07-28 15:05:00,249.33,249.46,249.05,249.2,58129.0,236.6387,236.7621,236.3729,236.5153,58129.0
2020-07-28 15:10:00,249.18,249.38,248.76,248.78,88135.0,236.4963,236.6861,236.0977,236.1167,88135.0
2020-07-28 15:15:00,248.8,248.97,248.53,248.95,102463.0,236.1357,236.297,235.8794,236.278,102463.0
2020-07-28 15:20:00,248.92,249.41,248.9,249.16,76002.0,236.2496,236.7146,236.2306,236.4773,76002.0
2020-07-28 15:25:00,249.18,249.38,248.88,248.88,71489.0,236.4963,236.6861,236.2116,236.2116,71489.0
2020-07-28 15:30:00,248.89,249.24,248.62,248.78,84507.0,236.2211,236.5533,235.9648,236.1167,84507.0
2020-07-28 15:35:00,248.8,249.32,248.8,248.97,83508.0,236.1357,236.6292,236.1357,236.297,83508.0
2020-07-28 15:40:00,248.96,249.35,248.76,248.76,104206.0,236.2875,236.6577,236.0977,236.0977,104206.0
2020-07-28 15:45:00,248.78,249.05,248.78,248.97,155157.0,236.1167,236.3729,236.1167,236.297,155157.0
2020-07-28 15:50:00,248.99,249.31,248.69,248.91,218631.0,236.316,236.6197,236.0313,236.2401,218631.0
2020-07-28 15:55:00,248.88,249.16,248.61,249.04,384387.0,236.2116,236.4773,235.9553,236.3635,384387.0
2020-07-29 09:30:00,250.34,252.09,250.1,251.48,394983.0,237.5973,239.2582,237.3695,238.6793,394983.0
2020-07-29 09:35:00,251.52,253.13,251.49,252.59,243987.0,238.7172,240.2453,238.6887,239.7328,243987.0
2020-07-29 09:40:00,252.62,253.43,251.88,251.98,244803.0,239.7612,240.53,239.0589,239.1538,244803.0
2020-07-29 09:45:00,252.05,252.8,252.05,252.37,82186.0,239.2202,239.9321,239.2202,239.524,82186.0
2020-07-29 09:50:00,252.33,253.07,252.28,252.82,122845.0,239.486,240.1883,239.4385,239.951,122845.0
2020-07-29 09:55:00,252.85,253.76,252.78,253.09,155243.0,239.9795,240.8432,239.9131,240.2073,155243.0
2020-07-29 10:00:00,253.13,254.08,252.94,254.07,143248.0,240.2453,241.1469,240.0649,241.1374,143248.0
2020-07-29 10:05:00,253.99,254.05,253.6,253.62,81574.0,241.0615,241.1184,240.6913,240.7103,81574.0
2020-07-29 10:10:00,253.59,253.59,252.95,253.05,80778.0,240.6819,240.6819,240.0744,240.1693,80778.0
2020-07-29 10:15:00,253.05,253.89,252.96,253.74,81307.0,240.1693,240.9666,240.0839,240.8242,81307.0
2020-07-29 10:20:00,253.74,253.98,253.48,253.71,84430.0,240.8242,241.052,240.5774,240.7957,84430.0
2020-07-29 10:25:00,253.72,253.8,252.84,252.9,99346.0,240.8052,240.8812,239.97,240.027,99346.0
2020-07-29 10:30:00,252.92,253.17,252.44,252.48,102750.0,240.046,240.2832,239.5904,239.6284,102750.0
2020-07-29 10:35:00,252.44,253.23,252.42,253.18,206913.0,239.5904,240.3402,239.5714,240.2927,206913.0
2020-07-29 10:40:00,253.16,253.52,253.0,253.04,73470.0,240.2737,240.6154,240.1219,240.1598,73470.0
2020-07-29 10:45:00,253.08,253.39,252.98,253.3,44481.0,240.1978,240.492,240.1029,240.4066,44481.0
2020-07-29 10:50:00,253.28,254.3,253.13,253.82,215850.0,240.3876,241.3557,240.2453,240.9001,215850.0
2020-07-29 10:55:00,253.83,254.05,253.58,253.91,42259.0,240.9096,241.1184,240.6724,240.9856,42259.0
2020-07-29 11:00:00,253.88,253.92,253.25,253.3,46885.0,240.9571,240.9951,240.3592,240.4066,46885.0
2020-07-29 11:05:00,253.31,253.41,253.0,253.12,66901.0,240.4161,240.511,240.1219,240.2358,66901.0
2020-07-29 11:10:00,253.13,253.29,253.02,253.06,46303.0,240.2453,240.3971,240.1409,240.1788,46303.0
2020-07-29 11:15:00,253.04,253.33,252.77,252.83,41406.0,240.1598,240.4351,239.9036,239.9605,41406.0
2020-07-29 11:20:00,252.82,253.02,252.62,252.84,41349.0,239.951,240.1409,239.7612,239.97,41349.0
2020-07-29 11:25:00,252.84,252.88,252.34,252.38,61824.0,239.97,240.008,239.4955,239.5334,61824.0
2020-07-29 11:30:00,252.36,252.49,251.9,251.98,52250.0,239.5145,239.6378,239.0779,239.1538,52250.0
2020-07-29 11:35:00,251.95,252.22,251.91,252.09,42344.0,239.1253,239.3816,239.0874,239.2582,42344.0
2020-07-29 11:40:00,252.1,252.28,251.91,252.12,26143.0,239.2677,239.4385,239.0874,239.2867,26143.0
2020-07-29 11:45:00,252.16,252.38,252.07,252.09,35387.0,239.3246,239.5334,239.2392,239.2582,35387.0
2020-07-29 11:50:00,252.08,252.45,252.02,252.36,25674.0,239.2487,239.5999,239.1918,239.5145,25674.0
2020-07-29 11:55:00,252.39,252.59,252.1,252.13,37013.0,239.5429,239.7328,239.2677,239.2962,37013.0
2020-07-29 12:00:00,252.08,252.11,251.82,251.84,34890.0,239.2487,239.2772,239.0019,239.0209,34890.0
2020-07-29 12:05:00,251.83,251.84,251.18,251.18,48277.0,239.0114,239.0209,238.3945,238.3945,48277.0
2020-07-29 12:10:00,251.16,251.91,251.15,251.81,42054.0,238.3755,239.0874,238.3661,238.9925,42054.0
2020-07-29 12:15:00,251.8,252.07,251.8,251.89,34511.0,238.983,239.2392,238.983,239.0684,34511.0
2020-07-29 12:20:00,251.89,252.5,251.87,252.28,49102.0,239.0684,239.6473,239.0494,239.4385,49102.0
2020-07-29 12:25:00,252.27,252.37,251.96,252.02,46717.0,239.429,239.524,239.1348,239.1918,46717.0
2020-07-29 12:30:00,252.0,252.18,251.87,252.15,33330.0,239.1728,239.3436,239.0494,239.3151,33330.0
2020-07-29 12:35:00,252.13,252.4,251.95,252.2,35769.0,239.2962,239.5524,239.1253,239.3626,35769.0
2020-07-29 12:40:00,252.2,252.26,251.64,251.7,38210.0,239.3626,239.4195,238.8311,238.8881,38210.0
2020-07-29 12:45:00,251.7,251.75,251.61,251.69,34685.0,238.8881,238.9355,238.8026,238.8786,34685.0
2020-07-29 12:50:00,251.66,251.75,251.61,251.71,15789.0,238.8501,238.9355,238.8026,238.8975,15789.0
2020-07-29 12:55:00,251.7,251.76,251.25,251.27,39997.0,238.8881,238.945,238.461,238.4799,39997.0
2020-07-29 13:00:00,251.25,251.45,250.96,250.99,86769.0,238.461,238.6508,238.1857,238.2142,86769.0
2020-07-29 13:05:00,251.02,251.4,251.0,251.09,79419.0,238.2427,238.6033,238.2237,238.3091,79419.0
2020-07-29 13:10:00,251.04,251.38,251.03,251.23,50655.0,238.2616,238.5843,238.2522,238.442,50655.0
2020-07-29 13:15:00,251.27,251.31,251.0,251.27,40493.0,238.4799,238.5179,238.2237,238.4799,40493.0
2020-07-29 13:20:00,251.29,251.88,251.29,251.86,48097.0,238.4989,239.0589,238.4989,239.0399,48097.0
2020-07-29 13:25:00,251.85,252.05,251.83,251.94,40822.0,239.0304,239.2202,239.0114,239.1158,40822.0
2020-07-29 13:30:00,251.94,252.12,251.85,252.12,43082.0,239.1158,239.2867,239.0304,239.2867,43082.0
2020-07-29 13:35:00,252.17,252.77,252.06,252.75,116566.0,239.3341,239.9036,239.2297,239.8846,116566.0
2020-07-29 13:40:00,252.75,253.0,252.68,252.79,96257.0,239.8846,240.1219,239.8182,239.9226,96257.0
2020-07-29 13:45:00,252.77,252.84,252.6,252.69,34393.0,239.9036,239.97,239.7422,239.8277,34393.0
2020-07-29 13:50:00,252.69,252.75,252.41,252.47,25915.0,239.8277,239.8846,239.5619,239.6189,25915.0
2020-07-29 13:55:00,252.49,252.49,252.21,252.25,23309.0,239.6378,239.6378,239.3721,239.4101,23309.0
2020-07-29 14:00:00,252.21,252.42,251.8,252.01,68456.0,239.3721,239.5714,238.983,239.1823,68456.0
2020-07-29 14:05:00,251.93,252.47,251.82,252.46,65031.0,239.1063,239.6189,239.0019,239.6094,65031.0
2020-07-29 14:10:00,252.43,252.79,252.36,252.48,59806.0,239.5809,239.9226,239.5145,239.6284,59806.0
2020-07-29 14:15:00,252.45,252.65,252.13,252.22,33261.0,239.5999,239.7897,239.2962,239.3816,33261.0
2020-07-29 14:20:00,252.22,252.32,252.13,252.31,28287.0,239.3816,239.4765,239.2962,239.467,28287.0
2020-07-29 14:25:00,252.32,252.4,252.02,252.12,37174.0,239.4765,239.5524,239.1918,239.2867,37174.0
2020-07-29 14:30:00,252.1,252.66,252.1,252.64,44014.0,239.2677,239.7992,239.2677,239.7802,44014.0
2020-07-29 14:35:00,252.64,252.83,252.49,252.54,60339.0,239.7802,239.9605,239.6378,239.6853,60339.0
2020-07-29 14:40:00,252.59,252.96,252.49,252.9,66529.0,239.7328,240.0839,239.6378,240.027,66529.0
2020-07-29 14:45:00,252.94,253.24,252.79,253.16,59531.0,240.0649,240.3497,239.9226,240.2737,59531.0
2020-07-29 14:50:00,253.15,253.39,253.11,253.39,88273.0,240.2642,240.492,240.2263,240.492,88273.0
2020-07-29 14:55:00,253.38,253.4,252.63,252.65,66440.0,240.4825,240.5015,239.7707,239.7897,66440.0
2020-07-29 15:00:00,252.69,252.76,252.16,252.17,88210.0,239.8277,239.8941,239.3246,239.3341,88210.0
2020-07-29 15:05:00,252.17,252.56,252.03,252.54,74895.0,239.3341,239.7043,239.2013,239.6853,74895.0
2020-07-29 15:10:00,252.53,252.72,252.16,252.22,94502.0,239.6758,239.8561,239.3246,239.3816,94502.0
2020-07-29 15:15:00,252.23,252.43,252.01,252.18,67911.0,239.3911,239.5809,239.1823,239.3436,67911.0
2020-07-29 15:20:00,252.19,252.67,252.15,252.36,67522.0,239.3531,239.8087,239.3151,239.5145,67522.0
2020-07-29 15:25:00,252.36,252.67,252.35,252.54,83820.0,239.5145,239.8087,239.505,239.6853,83820.0
2020-07-29 15:30:00,252.55,253.16,252.48,253.01,98749.0,239.6948,240.2737,239.6284,240.1314,98749.0
2020-07-29 15:35:00,253.03,253.35,253.03,253.17,137664.0,240.1504,240.4541,240.1504,240.2832,137664.0
2020-07-29 15:40:00,253.17,253.25,252.73,252.95,120961.0,240.2832,240.3592,239.8656,240.0744,120961.0
2020-07-29 15:45:00,252.95,253.14,252.82,253.01,173956.0,240.0744,240.2548,239.951,240.1314,173956.0
2020-07-29 15:50:00,253.0,253.0,252.52,252.52,169930.0,240.1219,240.1219,239.6663,239.6663,169930.0
2020-07-29 15:55:00,252.52,252.64,252.15,252.44,310129.0,239.6663,239.7802,239.3151,239.5904,310129.0
2020-07-30 09:30:00,251.71,253.86,251.56,253.07,396782.0,238.8975,240.9381,238.7552,240.1883,396782.0
2020-07-30 09:35:00,253.08,253.11,251.65,251.66,149922.0,240.1978,240.2263,238.8406,238.8501,149922.0
2020-07-30 09:40:00,251.65,252.07,251.02,251.66,247848.0,238.8406,239.2392,238.2427,238.8501,247848.0
2020-07-30 09:45:00,251.62,252.87,251.52,252.25,127101.0,238.8121,239.9985,238.7172,239.4101,127101.0
2020-07-30 09:50:00,252.22,252.4,251.32,251.33,53805.0,239.3816,239.5524,238.5274,238.5369,53805.0
2020-07-30 09:55:00,251.35,251.38,250.36,250.81,114275.0,238.5559,238.5843,237.6163,238.0434,114275.0
2020-07-30 10:00:00,250.74,251.57,250.59,251.42,73324.0,237.9769,238.7647,237.8346,238.6223,73324.0
2020-07-30 10:05:00,251.43,251.44,250.83,251.35,47412.0,238.6318,238.6413,238.0623,238.5559,47412.0
2020-07-30 10:10:00,251.3,251.41,250.6,250.62,45619.0,238.5084,238.6128,237.844,237.863,45619.0
2020-07-30 10:15:00,250.6,251.0,249.98,250.08,75336.0,237.844,238.2237,237.2556,237.3505,75336.0
2020-07-30 10:20:00,250.02,250.46,249.62,250.26,91464.0,237.2936,237.7112,236.9139,237.5214,91464.0
2020-07-30 10:25:00,250.19,250.74,249.95,250.65,76526.0,237.4549,237.9769,237.2271,237.8915,76526.0
2020-07-30 10:30:00,250.61,251.0,250.38,251.0,58046.0,237.8535,238.2237,237.6352,238.2237,58046.0
2020-07-30 10:35:00,251.03,251.43,250.96,251.4,62843.0,238.2522,238.6318,238.1857,238.6033,62843.0
2020-07-30 10:40:00,251.4,251.4,250.8,250.83,44926.0,238.6033,238.6033,238.0339,238.0623,44926.0
2020-07-30 10:45:00,250.86,251.43,250.6,250.97,44006.0,238.0908,238.6318,237.844,238.1952,44006.0
2020-07-30 10:50:00,250.94,251.06,250.03,250.37,59696.0,238.1667,238.2806,237.3031,237.6258,59696.0
2020-07-30 10:55:00,250.36,250.67,250.06,250.55,44083.0,237.6163,237.9105,237.3315,237.7966,44083.0
2020-07-30 11:00:00,250.6,251.25,250.36,250.99,90417.0,237.844,238.461,237.6163,238.2142,90417.0
2020-07-30 11:05:00,250.98,251.08,250.27,250.35,69821.0,238.2047,238.2996,237.5308,237.6068,69821.0
2020-07-30 11:10:00,250.32,250.63,250.2,250.29,94342.0,237.5783,237.8725,237.4644,237.5498,94342.0
2020-07-30 11:15:00,250.29,250.97,250.22,250.93,54973.0,237.5498,238.1952,237.4834,238.1572,54973.0
2020-07-30 11:20:00,250.89,251.3,250.7,251.17,56511.0,238.1193,238.5084,237.939,238.385,56511.0
2020-07-30 11:25:00,251.11,251.32,250.74,250.95,33630.0,238.3281,238.5274,237.9769,238.1762,33630.0
2020-07-30 11:30:00,251.0,251.56,250.89,251.56,38481.0,238.2237,238.7552,238.1193,238.7552,38481.0
2020-07-30 11:35:00,251.56,251.91,251.54,251.76,49539.0,238.7552,239.0874,238.7362,238.945,49539.0
2020-07-30 11:40:00,251.78,251.82,251.45,251.45,36443.0,238.964,239.0019,238.6508,238.6508,36443.0
2020-07-30 11:45:00,251.48,251.53,251.05,251.32,30841.0,238.6793,238.7267,238.2711,238.5274,30841.0
2020-07-30 11:50:00,251.39,251.72,251.3,251.62,20813.0,238.5938,238.907,238.5084,238.8121,20813.0
2020-07-30 11:55:00,251.69,251.84,251.54,251.72,28749.0,238.8786,239.0209,238.7362,238.907,28749.0
2020-07-30 12:00:00,251.68,252.05,251.59,251.64,29024.0,238.8691,239.2202,238.7837,238.8311,29024.0
2020-07-30 12:05:00,251.64,251.71,251.23,251.28,32139.0,238.8311,238.8975,238.442,238.4894,32139.0
2020-07-30 12:10:00,251.26,251.34,251.01,251.3,35859.0,238.4705,238.5464,238.2332,238.5084,35859.0
2020-07-30 12:15:00,251.34,251.92,251.29,251.54,40131.0,238.5464,239.0969,238.4989,238.7362,40131.0
2020-07-30 12:20:00,251.54,251.64,251.1,251.23,53444.0,238.7362,238.8311,238.3186,238.442,53444.0
2020-07-30 12:25:00,251.2,251.31,250.79,250.84,47071.0,238.4135,238.5179,238.0244,238.0718,47071.0
2020-07-30 12:30:00,250.87,251.16,250.84,250.94,20359.0,238.1003,238.3755,238.0718,238.1667,20359.0
2020-07-30 12:35:00,250.96,251.2,250.71,250.85,115001.0,238.1857,238.4135,237.9484,238.0813,115001.0
2020-07-30 12:40:00,250.85,251.12,250.67,251.09,23857.0,238.0813,238.3376,237.9105,238.3091,23857.0
2020-07-30 12:45:00,251.05,251.07,250.57,250.74,93628.0,238.2711,238.2901,237.8156,237.9769,93628.0
2020-07-30 12:50:00,250.7,250.96,250.47,250.86,24971.0,237.939,238.1857,237.7207,238.0908,24971.0
2020-07-30 12:55:00,250.86,251.5,250.86,251.31,41795.0,238.0908,238.6982,238.0908,238.5179,41795.0
2020-07-30 13:00:00,251.28,251.39,250.98,251.18,19877.0,238.4894,238.5938,238.2047,238.3945,19877.0
2020-07-30 13:05:00,251.21,251.34,251.17,251.32,14034.0,238.423,238.5464,238.385,238.5274,14034.0
2020-07-30 13:10:00,251.33,251.58,251.29,251.45,22256.0,238.5369,238.7742,238.4989,238.6508,22256.0
2020-07-30 13:15:00,251.4,251.82,251.4,251.82,25379.0,238.6033,239.0019,238.6033,239.0019,25379.0
2020-07-30 13:20:00,251.83,251.91,251.63,251.81,19136.0,239.0114,239.0874,238.8216,238.9925,19136.0
2020-07-30 13:25:00,251.82,252.01,251.64,251.72,35976.0,239.0019,239.1823,238.8311,238.907,35976.0
2020-07-30 13:30:00,251.76,251.77,251.42,251.48,31905.0,238.945,238.9545,238.6223,238.6793,31905.0
2020-07-30 13:35:00,251.52,251.54,251.1,251.22,31339.0,238.7172,238.7362,238.3186,238.4325,31339.0
2020-07-30 13:40:00,251.22,251.59,251.14,251.59,15211.0,238.4325,238.7837,238.3566,238.7837,15211.0
2020-07-30 13:45:00,251.58,251.64,251.41,251.46,20010.0,238.7742,238.8311,238.6128,238.6603,20010.0
2020-07-30 13:50:00,251.44,251.84,251.39,251.77,20988.0,238.6413,239.0209,238.5938,238.9545,20988.0
2020-07-30 13:55:00,251.77,252.24,251.68,252.22,24579.0,238.9545,239.4006,238.8691,239.3816,24579.0
2020-07-30 14:00:00,252.15,252.24,251.85,252.23,27355.0,239.3151,239.4006,239.0304,239.3911,27355.0
2020-07-30 14:05:00,252.23,252.39,252.11,252.21,19755.0,239.3911,239.5429,239.2772,239.3721,19755.0
2020-07-30 14:10:00,252.18,252.33,251.94,252.12,22546.0,239.3436,239.486,239.1158,239.2867,22546.0
2020-07-30 14:15:00,252.09,252.25,252.0,252.09,21671.0,239.2582,239.4101,239.1728,239.2582,21671.0
2020-07-30 14:20:00,252.0,252.11,251.65,252.11,22596.0,239.1728,239.2772,238.8406,239.2772,22596.0
2020-07-30 14:25:00,252.09,252.09,251.71,251.78,12203.0,239.2582,239.2582,238.8975,238.964,12203.0
2020-07-30 14:30:00,251.94,252.06,251.86,251.98,13226.0,239.1158,239.2297,239.0399,239.1538,13226.0
2020-07-30 14:35:00,251.95,252.13,251.94,252.11,11946.0,239.1253,239.2962,239.1158,239.2772,11946.0
2020-07-30 14:40:00,252.11,252.28,251.99,252.05,20945.0,239.2772,239.4385,239.1633,239.2202,20945.0
2020-07-30 14:45:00,252.06,252.34,252.04,252.18,16982.0,239.2297,239.4955,239.2107,239.3436,16982.0
2020-07-30 14:50:00,252.24,252.4,252.13,252.28,34299.0,239.4006,239.5524,239.2962,239.4385,34299.0
2020-07-30 14:55:00,252.26,252.4,252.14,252.25,19847.0,239.4195,239.5524,239.3057,239.4101,19847.0
2020-07-30 15:00:00,252.27,252.4,251.98,252.01,29025.0,239.429,239.5524,239.1538,239.1823,29025.0
2020-07-30 15:05:00,252.01,252.02,251.52,251.64,61168.0,239.1823,239.1918,238.7172,238.8311,61168.0
2020-07-30 15:10:00,251.62,251.81,251.45,251.72,47781.0,238.8121,238.9925,238.6508,238.907,47781.0
2020-07-30 15:15:00,251.68,251.98,251.53,251.95,25147.0,238.8691,239.1538,238.7267,239.1253,25147.0
2020-07-30 15:20:00,251.96,252.02,251.71,251.88,30660.0,239.1348,239.1918,238.8975,239.0589,30660.0
2020-07-30 15:25:00,251.89,252.09,251.85,252.09,33383.0,239.0684,239.2582,239.0304,239.2582,33383.0
2020-07-30 15:30:00,252.09,252.28,251.96,252.12,47886.0,239.2582,239.4385,239.1348,239.2867,47886.0
2020-07-30 15:35:00,252.12,252.57,252.09,252.39,81487.0,239.2867,239.7138,239.2582,239.5429,81487.0
2020-07-30 15:40:00,252.4,252.5,252.22,252.45,68579.0,239.5524,239.6473,239.3816,239.5999,68579.0
2020-07-30 15:45:00,252.48,252.53,252.2,252.2,86996.0,239.6284,239.6758,239.3626,239.3626,86996.0
2020-07-30 15:50:00,252.25,252.57,252.14,252.34,121963.0,239.4101,239.7138,239.3057,239.4955,121963.0
2020-07-30 15:55:00,252.35,252.77,252.28,252.74,150793.0,239.505,239.9036,239.4385,239.8751,150793.0
2020-07-31 09:30:00,254.2,254.4,251.29,251.8,552695.0,241.2608,241.4506,238.4989,238.983,552695.0
2020-07-31 09:35:00,251.78,253.84,251.67,252.21,230443.0,238.964,240.9191,238.8596,239.3721,230443.0
2020-07-31 09:40:00,252.31,253.21,252.08,253.02,121244.0,239.467,240.3212,239.2487,240.1409,121244.0
2020-07-31 09:45:00,253.08,253.78,252.92,253.43,94836.0,240.1978,240.8622,240.046,240.53,94836.0
2020-07-31 09:50:00,253.39,253.88,253.03,253.42,76150.0,240.492,240.9571,240.1504,240.5205,76150.0
2020-07-31 09:55:00,253.47,253.47,252.34,252.87,109467.0,240.568,240.568,239.4955,239.9985,109467.0
2020-07-31 10:00:00,252.92,252.95,251.7,252.38,135809.0,240.046,240.0744,238.8881,239.5334,135809.0
2020-07-31 10:05:00,252.45,252.7,252.0,252.12,91845.0,239.5999,239.8372,239.1728,239.2867,91845.0
2020-07-31 10:10:00,252.12,252.35,251.86,252.02,78723.0,239.2867,239.505,239.0399,239.1918,78723.0
2020-07-31 10:15:00,252.0,252.21,251.33,251.69,127326.0,239.1728,239.3721,238.5369,238.8786,127326.0
2020-07-31 10:20:00,251.68,252.12,251.25,251.86,186281.0,238.8691,239.2867,238.461,239.0399,186281.0
2020-07-31 10:25:00,251.88,252.15,251.38,251.47,58273.0,239.0589,239.3151,238.5843,238.6698,58273.0
2020-07-31 10:30:00,251.43,251.86,251.31,251.46,77421.0,238.6318,239.0399,238.5179,238.6603,77421.0
2020-07-31 10:35:00,251.48,252.08,251.39,252.07,58278.0,238.6793,239.2487,238.5938,239.2392,58278.0
2020-07-31 10:40:00,252.05,252.1,251.31,251.39,94004.0,239.2202,239.2677,238.5179,238.5938,94004.0
2020-07-31 10:45:00,251.41,251.41,250.6,251.07,136902.0,238.6128,238.6128,237.844,238.2901,136902.0
2020-07-31 10:50:00,251.07,251.07,250.41,250.65,106232.0,238.2901,238.2901,237.6637,237.8915,106232.0
2020-07-31 10:55:00,250.64,250.9,250.33,250.76,112139.0,237.882,238.1288,237.5878,237.9959,112139.0
2020-07-31 11:00:00,250.74,250.77,250.28,250.59,121357.0,237.9769,238.0054,237.5403,237.8346,121357.0
2020-07-31 11:05:00,250.61,251.16,250.46,250.87,83874.0,237.8535,238.3755,237.7112,238.1003,83874.0
2020-07-31 11:10:00,250.86,251.24,250.85,250.98,59143.0,238.0908,238.4515,238.0813,238.2047,59143.0
2020-07-31 11:15:00,250.94,250.94,250.55,250.78,90798.0,238.1667,238.1667,237.7966,238.0149,90798.0
2020-07-31 11:20:00,250.76,251.26,250.76,250.89,67541.0,237.9959,238.4705,237.9959,238.1193,67541.0
2020-07-31 11:25:00,250.87,251.32,250.8,250.83,161446.0,238.1003,238.5274,238.0339,238.0623,161446.0
2020-07-31 11:30:00,250.86,251.35,250.8,250.9,48181.0,238.0908,238.5559,238.0339,238.1288,48181.0
2020-07-31 11:35:00,250.85,251.1,250.68,250.69,51458.0,238.0813,238.3186,237.92,237.9295,51458.0
2020-07-31 11:40:00,250.7,250.72,250.42,250.47,80205.0,237.939,237.9579,237.6732,237.7207,80205.0
2020-07-31 11:45:00,250.44,250.68,250.37,250.5,75009.0,237.6922,237.92,237.6258,237.7491,75009.0
2020-07-31 11:50:00,250.5,250.53,250.06,250.18,76364.0,237.7491,237.7776,237.3315,237.4454,76364.0
2020-07-31 11:55:00,250.18,250.32,249.81,250.25,115214.0,237.4454,237.5783,237.0943,237.5119,115214.0
2020-07-31 12:00:00,250.23,250.45,249.9,250.21,64619.0,237.4929,237.7017,237.1797,237.4739,64619.0
2020-07-31 12:05:00,250.21,250.47,249.88,250.15,68675.0,237.4739,237.7207,237.1607,237.417,68675.0
2020-07-31 12:10:00,250.11,250.29,249.99,250.13,49908.0,237.379,237.5498,237.2651,237.398,49908.0
2020-07-31 12:15:00,250.12,250.25,249.73,249.96,54233.0,237.3885,237.5119,237.0183,237.2366,54233.0
2020-07-31 12:20:00,249.97,250.13,249.83,249.96,74204.0,237.2461,237.398,237.1132,237.2366,74204.0
2020-07-31 12:25:00,249.94,250.14,249.82,249.93,57326.0,237.2176,237.4075,237.1037,237.2082,57326.0
2020-07-31 12:30:00,249.94,249.95,249.17,249.23,100971.0,237.2176,237.2271,236.4868,236.5438,100971.0
2020-07-31 12:35:00,249.23,249.37,248.6,248.62,97762.0,236.5438,236.6767,235.9458,235.9648,97762.0
2020-07-31 12:40:00,248.65,248.75,248.3,248.51,176406.0,235.9933,236.0882,235.6611,235.8604,176406.0
2020-07-31 12:45:00,248.56,249.1,248.56,249.01,111340.0,235.9079,236.4204,235.9079,236.335,111340.0
2020-07-31 12:50:00,248.99,249.01,248.48,248.5,96515.0,236.316,236.335,235.832,235.8509,96515.0
2020-07-31 12:55:00,248.48,248.6,248.1,248.52,111402.0,235.832,235.9458,235.4713,235.8699,111402.0
2020-07-31 13:00:00,248.49,249.31,248.41,249.18,171876.0,235.8414,236.6197,235.7655,236.4963,171876.0
2020-07-31 13:05:00,249.14,249.34,249.07,249.26,104092.0,236.4584,236.6482,236.3919,236.5723,104092.0
2020-07-31 13:10:00,249.27,249.69,249.24,249.65,42282.0,236.5817,236.9804,236.5533,236.9424,42282.0
2020-07-31 13:15:00,249.63,249.75,249.41,249.51,69880.0,236.9234,237.0373,236.7146,236.8095,69880.0
2020-07-31 13:20:00,249.56,250.02,249.56,249.97,47682.0,236.857,237.2936,236.857,237.2461,47682.0
2020-07-31 13:25:00,249.94,250.07,249.57,249.94,47979.0,237.2176,237.341,236.8665,237.2176,47979.0
2020-07-31 13:30:00,249.92,250.07,249.79,249.96,81958.0,237.1987,237.341,237.0753,237.2366,81958.0
2020-07-31 13:35:00,249.99,250.05,249.67,249.74,79901.0,237.2651,237.322,236.9614,237.0278,79901.0
2020-07-31 13:40:00,249.74,249.97,249.7,249.8,55144.0,237.0278,237.2461,236.9899,237.0848,55144.0
2020-07-31 13:45:00,249.81,249.88,249.57,249.6,34374.0,237.0943,237.1607,236.8665,236.8949,34374.0
2020-07-31 13:50:00,249.6,250.04,249.51,249.99,47374.0,236.8949,237.3126,236.8095,237.2651,47374.0
2020-07-31 13:55:00,249.99,250.03,249.44,249.44,44157.0,237.2651,237.3031,236.7431,236.7431,44157.0
2020-07-31 14:00:00,249.44,249.66,249.41,249.54,43744.0,236.7431,236.9519,236.7146,236.838,43744.0
2020-07-31 14:05:00,249.52,249.56,249.02,249.09,59841.0,236.819,236.857,236.3445,236.4109,59841.0
2020-07-31 14:10:00,249.09,249.47,249.09,249.44,26227.0,236.4109,236.7716,236.4109,236.7431,26227.0
2020-07-31 14:15:00,249.44,249.69,249.37,249.63,22961.0,236.7431,236.9804,236.6767,236.9234,22961.0
2020-07-31 14:20:00,249.59,249.98,249.59,249.84,28691.0,236.8855,237.2556,236.8855,237.1227,28691.0
2020-07-31 14:25:00,249.88,251.06,249.88,250.03,43152.0,237.1607,238.2806,237.1607,237.3031,43152.0
2020-07-31 14:30:00,250.0,250.41,249.95,250.41,29716.0,237.2746,237.6637,237.2271,237.6637,29716.0
2020-07-31 14:35:00,250.37,250.61,250.31,250.42,38891.0,237.6258,237.8535,237.5688,237.6732,38891.0
2020-07-31 14:40:00,250.43,250.56,250.16,250.47,23738.0,237.6827,237.8061,237.4264,237.7207,23738.0
2020-07-31 14:45:00,250.47,250.8,250.44,250.46,25421.0,237.7207,238.0339,237.6922,237.7112,25421.0
2020-07-31 14:50:00,250.43,251.5,250.4,251.39,79124.0,237.6827,238.6982,237.6542,238.5938,79124.0
2020-07-31 14:55:00,251.37,251.49,250.95,250.96,52511.0,238.5749,238.6887,238.1762,238.1857,52511.0
2020-07-31 15:00:00,250.96,251.49,250.88,251.38,72146.0,238.1857,238.6887,238.1098,238.5843,72146.0
2020-07-31 15:05:00,251.35,251.51,251.24,251.43,56634.0,238.5559,238.7077,238.4515,238.6318,56634.0
2020-07-31 15:10:00,251.44,251.47,251.12,251.3,75595.0,238.6413,238.6698,238.3376,238.5084,75595.0
2020-07-31 15:15:00,251.26,251.43,251.05,251.43,68443.0,238.4705,238.6318,238.2711,238.6318,68443.0
2020-07-31 15:20:00,251.39,251.63,251.37,251.43,48818.0,238.5938,238.8216,238.5749,238.6318,48818.0
2020-07-31 15:25:00,251.45,251.59,251.35,251.49,85460.0,238.6508,238.7837,238.5559,238.6887,85460.0
2020-07-31 15:30:00,251.49,251.7,251.24,251.36,50239.0,238.6887,238.8881,238.4515,238.5654,50239.0
2020-07-31 15:35:00,251.34,251.6,251.34,251.44,47429.0,238.5464,238.7931,238.5464,238.6413,47429.0
2020-07-31 15:40:00,251.44,251.78,251.4,251.46,66768.0,238.6413,238.964,238.6033,238.6603,66768.0
2020-07-31 15:45:00,251.52,252.11,251.49,251.8,110288.0,238.7172,239.2772,238.6887,238.983,110288.0
2020-07-31 15:50:00,251.76,251.79,251.3,251.44,138125.0,238.945,238.9735,238.5084,238.6413,138125.0
2020-07-31 15:55:00,251.44,251.5,250.53,251.02,552161.0,238.6413,238.6982,237.7776,238.2427,552161.0
2020-08-03 09:30:00,254.02,256.7,254.0,256.26,650986.0,241.09,243.6335,241.071,243.2159,650986.0
2020-08-03 09:35:00,256.26,257.96,256.26,257.6,417993.0,243.2159,244.8294,243.2159,244.4877,417993.0
2020-08-03 09:40:00,257.66,259.68,257.66,259.53,436002.0,244.5447,246.4619,244.5447,246.3195,436002.0
2020-08-03 09:45:00,259.57,260.44,258.93,260.1,324501.0,246.3575,247.1832,245.75,246.8605,324501.0
2020-08-03 09:50:00,260.17,260.27,258.84,259.09,238398.0,246.9269,247.0218,245.6646,245.9019,238398.0
2020-08-03 09:55:00,259.1,259.2,258.07,259.07,256886.0,245.9114,246.0063,244.9338,245.8829,256886.0
2020-08-03 10:00:00,259.07,259.79,259.07,259.39,169838.0,245.8829,246.5663,245.8829,246.1866,169838.0
2020-08-03 10:05:00,259.37,260.19,259.28,260.1,193681.0,246.1676,246.9459,246.0822,246.8605,193681.0
2020-08-03 10:10:00,260.13,260.43,259.3,259.5,211901.0,246.889,247.1737,246.1012,246.291,211901.0
2020-08-03 10:15:00,259.55,259.55,258.72,259.35,122918.0,246.3385,246.3385,245.5507,246.1487,122918.0
2020-08-03 10:20:00,259.36,259.96,259.32,259.88,132621.0,246.1581,246.7276,246.1202,246.6517,132621.0
2020-08-03 10:25:00,259.88,260.58,259.73,260.04,201458.0,246.6517,247.316,246.5093,246.8035,201458.0
2020-08-03 10:30:00,260.07,260.65,259.8,260.08,140494.0,246.832,247.3825,246.5758,246.8415,140494.0
2020-08-03 10:35:00,260.13,260.59,259.74,259.9,121292.0,246.889,247.3255,246.5188,246.6707,121292.0
2020-08-03 10:40:00,259.93,260.19,259.62,260.0,83403.0,246.6991,246.9459,246.4049,246.7656,83403.0
2020-08-03 10:45:00,260.0,260.06,258.83,258.97,62590.0,246.7656,246.8225,245.6551,245.788,62590.0
2020-08-03 10:50:00,258.91,259.0,258.41,258.69,72712.0,245.7311,245.8165,245.2565,245.5223,72712.0
2020-08-03 10:55:00,258.71,258.9,258.52,258.54,54756.0,245.5412,245.7216,245.3609,245.3799,54756.0
2020-08-03 11:00:00,258.51,258.87,258.32,258.85,50627.0,245.3514,245.6931,245.1711,245.6741,50627.0
2020-08-03 11:05:00,258.87,258.91,258.56,258.91,57094.0,245.6931,245.7311,245.3989,245.7311,57094.0
2020-08-03 11:10:00,258.91,259.0,258.58,258.76,56076.0,245.7311,245.8165,245.4179,245.5887,56076.0
2020-08-03 11:15:00,258.83,258.92,258.51,258.53,55201.0,245.6551,245.7405,245.3514,245.3704,55201.0
2020-08-03 11:20:00,258.54,258.98,258.45,258.91,89197.0,245.3799,245.7975,245.2945,245.7311,89197.0
2020-08-03 11:25:00,258.9,259.49,258.84,259.17,79270.0,245.7216,246.2815,245.6646,245.9778,79270.0
2020-08-03 11:30:00,259.19,259.29,258.92,258.92,80224.0,245.9968,246.0917,245.7405,245.7405,80224.0
2020-08-03 11:35:00,258.91,258.91,257.89,257.92,122545.0,245.7311,245.7311,244.763,244.7914,122545.0
2020-08-03 11:40:00,257.98,258.21,257.73,258.16,100201.0,244.8484,245.0667,244.6111,245.0192,100201.0
2020-08-03 11:45:00,258.22,258.79,258.21,258.61,61410.0,245.0762,245.6172,245.0667,245.4463,61410.0
2020-08-03 11:50:00,258.59,258.76,258.28,258.39,30675.0,245.4273,245.5887,245.1331,245.2375,30675.0
2020-08-03 11:55:00,258.34,258.36,257.31,257.55,137234.0,245.1901,245.209,244.2125,244.4403,137234.0
2020-08-03 12:00:00,257.56,257.68,257.04,257.24,100532.0,244.4498,244.5637,243.9562,244.1461,100532.0
2020-08-03 12:05:00,257.24,257.33,256.82,257.26,76676.0,244.1461,244.2315,243.7474,244.165,76676.0
2020-08-03 12:10:00,257.27,257.31,256.64,256.76,59219.0,244.1745,244.2125,243.5766,243.6905,59219.0
2020-08-03 12:15:00,256.77,256.96,256.58,256.78,65626.0,243.7,243.8803,243.5197,243.7095,65626.0
2020-08-03 12:20:00,256.81,257.36,256.8,257.34,57004.0,243.7379,244.26,243.7285,244.241,57004.0
2020-08-03 12:25:00,257.34,257.46,257.07,257.18,41402.0,244.241,244.3549,243.9847,244.0891,41402.0
2020-08-03 12:30:00,257.19,257.24,257.06,257.13,24901.0,244.0986,244.1461,243.9752,244.0417,24901.0
2020-08-03 12:35:00,257.13,257.42,257.11,257.23,48647.0,244.0417,244.3169,244.0227,244.1366,48647.0
2020-08-03 12:40:00,257.24,257.25,256.81,256.84,48114.0,244.1461,244.1556,243.7379,243.7664,48114.0
2020-08-03 12:45:00,256.85,257.16,256.85,257.14,33994.0,243.7759,244.0701,243.7759,244.0511,33994.0
2020-08-03 12:50:00,257.14,257.34,256.89,257.25,42417.0,244.0511,244.241,243.8139,244.1556,42417.0
2020-08-03 12:55:00,257.23,257.48,257.18,257.37,28975.0,244.1366,244.3738,244.0891,244.2694,28975.0
2020-08-03 13:00:00,257.37,257.47,257.22,257.23,33392.0,244.2694,244.3644,244.1271,244.1366,33392.0
2020-08-03 13:05:00,257.33,257.42,257.22,257.23,17485.0,244.2315,244.3169,244.1271,244.1366,17485.0
2020-08-03 13:10:00,257.21,257.29,256.94,256.96,21186.0,244.1176,244.1935,243.8613,243.8803,21186.0
2020-08-03 13:15:00,256.92,256.95,256.64,256.87,38292.0,243.8423,243.8708,243.5766,243.7949,38292.0
2020-08-03 13:20:00,256.9,257.14,256.79,257.01,40261.0,243.8234,244.0511,243.719,243.9278,40261.0
2020-08-03 13:25:00,257.01,257.01,256.72,256.87,29466.0,243.9278,243.9278,243.6525,243.7949,29466.0
2020-08-03 13:30:00,256.91,257.04,256.83,256.85,34697.0,243.8329,243.9562,243.7569,243.7759,34697.0
2020-08-03 13:35:00,256.9,256.92,256.44,256.51,50682.0,243.8234,243.8423,243.3868,243.4532,50682.0
2020-08-03 13:40:00,256.52,256.65,256.34,256.47,54504.0,243.4627,243.5861,243.2919,243.4153,54504.0
2020-08-03 13:45:00,256.5,257.23,256.49,257.16,48329.0,243.4437,244.1366,243.4342,244.0701,48329.0
2020-08-03 13:50:00,257.16,257.49,257.05,257.11,43683.0,244.0701,244.3833,243.9657,244.0227,43683.0
2020-08-03 13:55:00,257.1,257.24,257.02,257.1,21461.0,244.0132,244.1461,243.9373,244.0132,21461.0
2020-08-03 14:00:00,257.09,257.18,256.84,256.84,30443.0,244.0037,244.0891,243.7664,243.7664,30443.0
2020-08-03 14:05:00,256.85,256.85,256.2,256.23,48696.0,243.7759,243.7759,243.159,243.1875,48696.0
2020-08-03 14:10:00,256.25,256.87,256.2,256.82,40820.0,243.2065,243.7949,243.159,243.7474,40820.0
2020-08-03 14:15:00,256.81,257.04,256.76,256.93,37235.0,243.7379,243.9562,243.6905,243.8518,37235.0
2020-08-03 14:20:00,256.94,257.09,256.9,256.98,26458.0,243.8613,244.0037,243.8234,243.8993,26458.0
2020-08-03 14:25:00,256.96,257.14,256.91,257.13,25020.0,243.8803,244.0511,243.8329,244.0417,25020.0
2020-08-03 14:30:00,257.17,257.22,257.06,257.21,44260.0,244.0796,244.1271,243.9752,244.1176,44260.0
2020-08-03 14:35:00,257.2,257.3,257.08,257.2,41297.0,244.1081,244.203,243.9942,244.1081,41297.0
2020-08-03 14:40:00,257.21,257.25,256.94,257.08,36754.0,244.1176,244.1556,243.8613,243.9942,36754.0
2020-08-03 14:45:00,257.09,257.54,257.06,257.45,61876.0,244.0037,244.4308,243.9752,244.3454,61876.0
2020-08-03 14:50:00,257.44,257.64,257.38,257.39,45989.0,244.3359,244.5257,244.2789,244.2884,45989.0
2020-08-03 14:55:00,257.4,257.73,257.4,257.56,39672.0,244.2979,244.6111,244.2979,244.4498,39672.0
2020-08-03 15:00:00,257.55,257.9,257.5,257.75,51979.0,244.4403,244.7725,244.3928,244.6301,51979.0
2020-08-03 15:05:00,257.75,257.76,257.45,257.59,35857.0,244.6301,244.6396,244.3454,244.4782,35857.0
2020-08-03 15:10:00,257.62,257.72,257.3,257.53,43496.0,244.5067,244.6016,244.203,244.4213,43496.0
2020-08-03 15:15:00,257.52,257.57,257.12,257.28,52020.0,244.4118,244.4593,244.0322,244.184,52020.0
2020-08-03 15:20:00,257.28,257.32,257.07,257.28,55029.0,244.184,244.222,243.9847,244.184,55029.0
2020-08-03 15:25:00,257.32,257.46,257.13,257.2,40433.0,244.222,244.3549,244.0417,244.1081,40433.0
2020-08-03 15:30:00,257.2,257.3,256.36,256.6,87736.0,244.1081,244.203,243.3109,243.5386,87736.0
2020-08-03 15:35:00,256.63,257.18,256.63,257.13,65716.0,243.5671,244.0891,243.5671,244.0417,65716.0
2020-08-03 15:40:00,257.08,257.5,256.96,257.42,69437.0,243.9942,244.3928,243.8803,244.3169,69437.0
2020-08-03 15:45:00,257.44,257.91,257.44,257.72,111427.0,244.3359,244.782,244.3359,244.6016,111427.0
2020-08-03 15:50:00,257.71,258.0,257.34,257.9,154329.0,244.5921,244.8674,244.241,244.7725,154329.0
2020-08-03 15:55:00,257.89,258.0,257.72,257.94,286958.0,244.763,244.8674,244.6016,244.8104,286958.0
2020-08-04 09:30:00,260.08,261.69,259.82,261.38,551720.0,246.8415,248.3695,246.5947,248.0753,551720.0
2020-08-04 09:35:00,261.42,261.42,259.35,259.65,245169.0,248.1133,248.1133,246.1487,246.4334,245169.0
2020-08-04 09:40:00,259.59,260.74,259.55,260.44,173422.0,246.3764,247.4679,246.3385,247.1832,173422.0
2020-08-04 09:45:00,260.46,260.5,259.66,260.16,107350.0,247.2022,247.2401,246.4429,246.9174,107350.0
2020-08-04 09:50:00,260.12,260.44,259.5,259.84,84442.0,246.8795,247.1832,246.291,246.6137,84442.0
2020-08-04 09:55:00,259.81,260.11,259.4,260.04,89961.0,246.5852,246.87,246.1961,246.8035,89961.0
2020-08-04 10:00:00,259.92,260.12,259.76,260.04,65724.0,246.6896,246.8795,246.5378,246.8035,65724.0
2020-08-04 10:05:00,259.96,260.43,259.8,260.41,74196.0,246.7276,247.1737,246.5758,247.1547,74196.0
2020-08-04 10:10:00,260.43,260.67,259.74,259.74,80026.0,247.1737,247.4015,246.5188,246.5188,80026.0
2020-08-04 10:15:00,259.73,259.82,258.92,259.15,134791.0,246.5093,246.5947,245.7405,245.9588,134791.0
2020-08-04 10:20:00,259.16,259.3,258.82,258.98,77373.0,245.9683,246.1012,245.6456,245.7975,77373.0
2020-08-04 10:25:00,258.98,259.57,258.98,259.11,65684.0,245.7975,246.3575,245.7975,245.9209,65684.0
2020-08-04 10:30:00,259.16,260.02,259.14,259.78,153470.0,245.9683,246.7846,245.9493,246.5568,153470.0
2020-08-04 10:35:00,259.77,260.05,259.62,259.63,88576.0,246.5473,246.813,246.4049,246.4144,88576.0
2020-08-04 10:40:00,259.62,260.05,259.57,259.98,92226.0,246.4049,246.813,246.3575,246.7466,92226.0
2020-08-04 10:45:00,259.95,260.22,259.69,260.0,83687.0,246.7181,246.9744,246.4714,246.7656,83687.0
2020-08-04 10:50:00,260.06,260.49,260.02,260.42,42619.0,246.8225,247.2306,246.7846,247.1642,42619.0
2020-08-04 10:55:00,260.42,260.43,260.04,260.18,47513.0,247.1642,247.1737,246.8035,246.9364,47513.0
2020-08-04 11:00:00,260.17,260.36,259.89,259.93,73423.0,246.9269,247.1072,246.6612,246.6991,73423.0
2020-08-04 11:05:00,259.9,260.26,259.8,260.21,52405.0,246.6707,247.0123,246.5758,246.9649,52405.0
2020-08-04 11:10:00,260.24,260.73,260.16,260.59,77335.0,246.9934,247.4584,246.9174,247.3255,77335.0
2020-08-04 11:15:00,260.55,260.57,260.1,260.2,56168.0,247.2876,247.3066,246.8605,246.9554,56168.0
2020-08-04 11:20:00,260.21,260.21,259.31,259.37,78256.0,246.9649,246.9649,246.1107,246.1676,78256.0
2020-08-04 11:25:00,259.4,260.05,259.18,259.92,67203.0,246.1961,246.813,245.9873,246.6896,67203.0
2020-08-04 11:30:00,259.96,260.27,259.93,260.27,42081.0,246.7276,247.0218,246.6991,247.0218,42081.0
2020-08-04 11:35:00,260.23,260.76,260.1,260.4,114595.0,246.9839,247.4869,246.8605,247.1452,114595.0
2020-08-04 11:40:00,260.41,260.82,260.4,260.78,63822.0,247.1547,247.5438,247.1452,247.5059,63822.0
2020-08-04 11:45:00,260.79,260.86,260.6,260.86,49373.0,247.5154,247.5818,247.335,247.5818,49373.0
2020-08-04 11:50:00,260.83,261.48,260.8,261.44,130623.0,247.5533,248.1702,247.5248,248.1323,130623.0
2020-08-04 11:55:00,261.44,261.67,261.31,261.67,63590.0,248.1323,248.3506,248.0089,248.3506,63590.0
2020-08-04 12:00:00,261.66,261.91,261.51,261.77,103325.0,248.3411,248.5783,248.1987,248.4455,103325.0
2020-08-04 12:05:00,261.76,261.8,260.9,261.05,88999.0,248.436,248.4739,247.6198,247.7621,88999.0
2020-08-04 12:10:00,261.06,261.2,260.6,260.69,59048.0,247.7716,247.9045,247.335,247.4204,59048.0
2020-08-04 12:15:00,260.69,261.12,260.58,261.05,69810.0,247.4204,247.8286,247.316,247.7621,69810.0
2020-08-04 12:20:00,261.03,261.37,261.01,261.2,63947.0,247.7431,248.0658,247.7242,247.9045,63947.0
2020-08-04 12:25:00,261.21,261.34,261.04,261.33,40835.0,247.914,248.0374,247.7526,248.0279,40835.0
2020-08-04 12:30:00,261.3,261.78,261.23,261.74,55041.0,247.9994,248.455,247.933,248.417,55041.0
2020-08-04 12:35:00,261.74,261.99,261.62,261.85,72024.0,248.417,248.6543,248.3031,248.5214,72024.0
2020-08-04 12:40:00,261.87,261.93,261.59,261.75,45049.0,248.5404,248.5973,248.2746,248.4265,45049.0
2020-08-04 12:45:00,261.76,262.0,261.69,261.78,61224.0,248.436,248.6638,248.3695,248.455,61224.0
2020-08-04 12:50:00,261.76,261.89,261.48,261.62,37834.0,248.436,248.5594,248.1702,248.3031,37834.0
2020-08-04 12:55:00,261.6,261.75,261.44,261.46,37981.0,248.2841,248.4265,248.1323,248.1513,37981.0
2020-08-04 13:00:00,261.46,261.48,261.11,261.16,49068.0,248.1513,248.1702,247.8191,247.8665,49068.0
2020-08-04 13:05:00,261.16,261.39,261.16,261.31,25246.0,247.8665,248.0848,247.8665,248.0089,25246.0
2020-08-04 13:10:00,261.34,261.52,261.26,261.52,29003.0,248.0374,248.2082,247.9614,248.2082,29003.0
2020-08-04 13:15:00,261.52,261.79,261.42,261.72,40732.0,248.2082,248.4645,248.1133,248.398,40732.0
2020-08-04 13:20:00,261.7,261.71,261.34,261.46,22378.0,248.379,248.3885,248.0374,248.1513,22378.0
2020-08-04 13:25:00,261.48,261.61,261.39,261.5,19301.0,248.1702,248.2936,248.0848,248.1892,19301.0
2020-08-04 13:30:00,261.51,261.77,261.48,261.68,27206.0,248.1987,248.4455,248.1702,248.3601,27206.0
2020-08-04 13:35:00,261.66,261.9,261.58,261.9,42722.0,248.3411,248.5689,248.2651,248.5689,42722.0
2020-08-04 13:40:00,261.88,262.43,261.88,262.35,130678.0,248.5499,249.0719,248.5499,248.996,130678.0
2020-08-04 13:45:00,262.34,262.36,261.95,262.0,52350.0,248.9865,249.0054,248.6163,248.6638,52350.0
2020-08-04 13:50:00,262.0,262.3,262.0,262.3,35518.0,248.6638,248.9485,248.6638,248.9485,35518.0
2020-08-04 13:55:00,262.23,262.33,262.12,262.12,49896.0,248.8821,248.977,248.7777,248.7777,49896.0
2020-08-04 14:00:00,262.16,262.48,262.05,262.42,36729.0,248.8156,249.1193,248.7112,249.0624,36729.0
2020-08-04 14:05:00,262.42,262.56,262.31,262.42,70279.0,249.0624,249.1953,248.958,249.0624,70279.0
2020-08-04 14:10:00,262.44,262.49,261.82,261.92,74997.0,249.0814,249.1288,248.4929,248.5878,74997.0
2020-08-04 14:15:00,261.92,262.16,261.76,261.88,60090.0,248.5878,248.8156,248.436,248.5499,60090.0
2020-08-04 14:20:00,261.87,261.93,261.52,261.62,42917.0,248.5404,248.5973,248.2082,248.3031,42917.0
2020-08-04 14:25:00,261.65,261.82,261.5,261.5,39101.0,248.3316,248.4929,248.1892,248.1892,39101.0
2020-08-04 14:30:00,261.5,261.51,260.57,260.74,106266.0,248.1892,248.1987,247.3066,247.4679,106266.0
2020-08-04 14:35:00,260.69,260.81,260.5,260.56,34951.0,247.4204,247.5343,247.2401,247.2971,34951.0
2020-08-04 14:40:00,260.55,261.4,260.55,261.26,69019.0,247.2876,248.0943,247.2876,247.9614,69019.0
2020-08-04 14:45:00,261.28,261.49,261.25,261.44,33490.0,247.9804,248.1797,247.9519,248.1323,33490.0
2020-08-04 14:50:00,261.41,261.54,261.26,261.48,42556.0,248.1038,248.2272,247.9614,248.1702,42556.0
2020-08-04 14:55:00,261.51,261.7,261.44,261.64,32650.0,248.1987,248.379,248.1323,248.3221,32650.0
2020-08-04 15:00:00,261.64,261.89,261.57,261.81,32063.0,248.3221,248.5594,248.2557,248.4834,32063.0
2020-08-04 15:05:00,261.8,261.98,261.71,261.95,33504.0,248.4739,248.6448,248.3885,248.6163,33504.0
2020-08-04 15:10:00,261.95,262.0,261.5,261.57,51803.0,248.6163,248.6638,248.1892,248.2557,51803.0
2020-08-04 15:15:00,261.54,261.68,261.48,261.6,37084.0,248.2272,248.3601,248.1702,248.2841,37084.0
2020-08-04 15:20:00,261.59,262.02,261.55,261.99,119541.0,248.2746,248.6827,248.2367,248.6543,119541.0
2020-08-04 15:25:00,261.98,262.02,261.52,261.57,61215.0,248.6448,248.6827,248.2082,248.2557,61215.0
2020-08-04 15:30:00,261.58,261.83,261.36,261.56,89164.0,248.2651,248.5024,248.0563,248.2462,89164.0
2020-08-04 15:35:00,261.56,261.73,261.26,261.71,69539.0,248.2462,248.4075,247.9614,248.3885,69539.0
2020-08-04 15:40:00,261.73,261.98,261.68,261.95,84877.0,248.4075,248.6448,248.3601,248.6163,84877.0
2020-08-04 15:45:00,261.96,262.05,261.79,262.0,100768.0,248.6258,248.7112,248.4645,248.6638,100768.0
2020-08-04 15:50:00,261.99,262.01,261.62,261.73,178397.0,248.6543,248.6733,248.3031,248.4075,178397.0
2020-08-04 15:55:00,261.74,262.36,261.66,262.2,306444.0,248.417,249.0054,248.3411,248.8536,306444.0
2020-08-05 09:30:00,263.74,263.8,262.57,263.14,479568.0,250.3152,250.3721,249.2048,249.7457,479568.0
2020-08-05 09:35:00,263.17,263.79,263.1,263.37,193366.0,249.7742,250.3627,249.7078,249.964,193366.0
2020-08-05 09:40:00,263.41,264.22,262.68,263.82,288434.0,250.002,250.7708,249.3092,250.3911,288434.0
2020-08-05 09:45:00,263.84,264.0,263.29,263.72,154312.0,250.4101,250.562,249.8881,250.2962,154312.0
2020-08-05 09:50:00,263.69,263.88,263.41,263.68,84576.0,250.2677,250.4481,250.002,250.2583,84576.0
2020-08-05 09:55:00,263.72,263.96,263.33,263.46,108026.0,250.2962,250.524,249.9261,250.0495,108026.0
2020-08-05 10:00:00,263.52,263.56,262.59,262.79,163784.0,250.1064,250.1444,249.2237,249.4136,163784.0
2020-08-05 10:05:00,262.76,263.12,262.25,262.31,114990.0,249.3851,249.7268,248.901,248.958,114990.0
2020-08-05 10:10:00,262.34,262.8,262.25,262.5,79201.0,248.9865,249.423,248.901,249.1383,79201.0
2020-08-05 10:15:00,262.5,262.53,261.92,261.95,86631.0,249.1383,249.1668,248.5878,248.6163,86631.0
2020-08-05 10:20:00,261.94,262.87,261.75,262.82,100969.0,248.6068,249.4895,248.4265,249.442,100969.0
2020-08-05 10:25:00,262.79,263.25,262.77,263.21,65368.0,249.4136,249.8501,249.3946,249.8122,65368.0
2020-08-05 10:30:00,263.21,263.25,262.85,262.95,67384.0,249.8122,249.8501,249.4705,249.5654,67384.0
2020-08-05 10:35:00,262.96,262.97,262.48,262.92,51957.0,249.5749,249.5844,249.1193,249.5369,51957.0
2020-08-05 10:40:00,262.91,263.03,262.63,262.71,44171.0,249.5274,249.6413,249.2617,249.3376,44171.0
2020-08-05 10:45:00,262.74,263.03,262.72,263.01,63247.0,249.3661,249.6413,249.3471,249.6224,63247.0
2020-08-05 10:50:00,263.0,263.12,262.76,262.84,67892.0,249.6129,249.7268,249.3851,249.461,67892.0
2020-08-05 10:55:00,262.78,262.97,262.74,262.82,35966.0,249.4041,249.5844,249.3661,249.442,35966.0
2020-08-05 11:00:00,262.84,263.62,262.83,263.36,87702.0,249.461,250.2013,249.4515,249.9545,87702.0
2020-08-05 11:05:00,263.39,263.52,263.16,263.16,53085.0,249.983,250.1064,249.7647,249.7647,53085.0
2020-08-05 11:10:00,263.17,263.41,263.05,263.29,43042.0,249.7742,250.002,249.6603,249.8881,43042.0
2020-08-05 11:15:00,263.29,263.45,263.03,263.05,72231.0,249.8881,250.04,249.6413,249.6603,72231.0
2020-08-05 11:20:00,263.06,263.31,262.95,262.95,76960.0,249.6698,249.9071,249.5654,249.5654,76960.0
2020-08-05 11:25:00,262.97,263.06,262.5,262.75,47093.0,249.5844,249.6698,249.1383,249.3756,47093.0
2020-08-05 11:30:00,262.75,263.19,262.63,263.02,57018.0,249.3756,249.7932,249.2617,249.6318,57018.0
2020-08-05 11:35:00,263.0,263.51,262.89,263.47,72546.0,249.6129,250.0969,249.5085,250.0589,72546.0
2020-08-05 11:40:00,263.47,263.54,263.13,263.45,58476.0,250.0589,250.1254,249.7362,250.04,58476.0
2020-08-05 11:45:00,263.48,263.53,263.26,263.45,49765.0,250.0684,250.1159,249.8596,250.04,49765.0
2020-08-05 11:50:00,263.45,263.53,263.25,263.32,39463.0,250.04,250.1159,249.8501,249.9166,39463.0
2020-08-05 11:55:00,263.32,263.52,263.19,263.22,35172.0,249.9166,250.1064,249.7932,249.8217,35172.0
2020-08-05 12:00:00,263.19,263.38,263.19,263.35,32432.0,249.7932,249.9735,249.7932,249.9451,32432.0
2020-08-05 12:05:00,263.32,263.45,263.1,263.23,41133.0,249.9166,250.04,249.7078,249.8312,41133.0
2020-08-05 12:10:00,263.24,263.4,263.17,263.39,28245.0,249.8406,249.9925,249.7742,249.983,28245.0
2020-08-05 12:15:00,263.4,264.12,263.39,264.03,119007.0,249.9925,250.6759,249.983,250.5904,119007.0
2020-08-05 12:20:00,264.04,264.49,263.99,264.22,154227.0,250.5999,251.027,250.5525,250.7708,154227.0
2020-08-05 12:25:00,264.2,264.3,263.89,264.08,162339.0,250.7518,250.8467,250.4576,250.6379,162339.0
2020-08-05 12:30:00,264.05,264.08,263.8,264.02,61177.0,250.6094,250.6379,250.3721,250.5809,61177.0
2020-08-05 12:35:00,264.02,264.33,263.76,264.32,33611.0,250.5809,250.8752,250.3342,250.8657,33611.0
2020-08-05 12:40:00,264.32,264.8,264.32,264.66,116846.0,250.8657,251.3212,250.8657,251.1884,116846.0
2020-08-05 12:45:00,264.63,264.95,264.6,264.92,89893.0,251.1599,251.4636,251.1314,251.4351,89893.0
2020-08-05 12:50:00,264.91,265.38,264.67,265.37,142006.0,251.4256,251.8717,251.1979,251.8622,142006.0
2020-08-05 12:55:00,265.35,265.38,264.7,265.09,58264.0,251.8432,251.8717,251.2263,251.5965,58264.0
2020-08-05 13:00:00,265.1,265.56,265.07,265.27,80128.0,251.606,252.0426,251.5775,251.7673,80128.0
2020-08-05 13:05:00,265.26,265.28,264.81,264.95,91976.0,251.7578,251.7768,251.3307,251.4636,91976.0
2020-08-05 13:10:00,264.95,265.55,264.83,265.55,63294.0,251.4636,252.0331,251.3497,252.0331,63294.0
2020-08-05 13:15:00,265.54,265.74,265.51,265.58,84501.0,252.0236,252.2134,251.9951,252.0615,84501.0
2020-08-05 13:20:00,265.57,265.59,265.36,265.41,43977.0,252.052,252.071,251.8527,251.9002,43977.0
2020-08-05 13:25:00,265.43,265.51,265.03,265.31,112243.0,251.9192,251.9951,251.5395,251.8053,112243.0
2020-08-05 13:30:00,265.32,265.35,265.11,265.32,39373.0,251.8148,251.8432,251.6155,251.8148,39373.0
2020-08-05 13:35:00,265.36,265.36,264.93,265.02,47351.0,251.8527,251.8527,251.4446,251.53,47351.0
2020-08-05 13:40:00,265.01,265.15,264.75,264.76,42253.0,251.5206,251.6534,251.2738,251.2833,42253.0
2020-08-05 13:45:00,264.77,264.78,264.38,264.44,51894.0,251.2928,251.3023,250.9226,250.9796,51894.0
2020-08-05 13:50:00,264.47,264.72,264.38,264.68,51146.0,251.008,251.2453,250.9226,251.2074,51146.0
2020-08-05 13:55:00,264.69,265.03,264.67,265.01,41806.0,251.2168,251.5395,251.1979,251.5206,41806.0
2020-08-05 14:00:00,265.01,265.18,264.97,265.0,57003.0,251.5206,251.6819,251.4826,251.5111,57003.0
2020-08-05 14:05:00,265.0,265.22,264.79,264.81,61521.0,251.5111,251.7199,251.3118,251.3307,61521.0
2020-08-05 14:10:00,264.82,264.85,264.58,264.66,49998.0,251.3402,251.3687,251.1124,251.1884,49998.0
2020-08-05 14:15:00,264.63,264.82,264.56,264.78,28922.0,251.1599,251.3402,251.0935,251.3023,28922.0
2020-08-05 14:20:00,264.79,264.97,264.6,264.97,33714.0,251.3118,251.4826,251.1314,251.4826,33714.0
2020-08-05 14:25:00,265.0,265.35,264.99,265.35,58000.0,251.5111,251.8432,251.5016,251.8432,58000.0
2020-08-05 14:30:00,265.34,265.37,265.03,265.3,41491.0,251.8338,251.8622,251.5395,251.7958,41491.0
2020-08-05 14:35:00,265.25,265.26,265.05,265.05,34832.0,251.7483,251.7578,251.5585,251.5585,34832.0
2020-08-05 14:40:00,265.01,265.15,264.9,264.93,40343.0,251.5206,251.6534,251.4162,251.4446,40343.0
2020-08-05 14:45:00,264.97,265.13,264.87,265.06,34039.0,251.4826,251.6344,251.3877,251.568,34039.0
2020-08-05 14:50:00,265.05,265.16,264.72,264.83,39694.0,251.5585,251.6629,251.2453,251.3497,39694.0
2020-08-05 14:55:00,264.78,265.16,264.72,265.1,36931.0,251.3023,251.6629,251.2453,251.606,36931.0
2020-08-05 15:00:00,265.1,265.32,264.95,265.23,58315.0,251.606,251.8148,251.4636,251.7294,58315.0
2020-08-05 15:05:00,265.22,265.3,264.75,264.77,55150.0,251.7199,251.7958,251.2738,251.2928,55150.0
2020-08-05 15:10:00,264.78,265.33,264.75,265.3,73902.0,251.3023,251.8243,251.2738,251.7958,73902.0
2020-08-05 15:15:00,265.28,265.7,265.28,265.67,97017.0,251.7768,252.1754,251.7768,252.147,97017.0
2020-08-05 15:20:00,265.67,265.85,265.55,265.79,85221.0,252.147,252.3178,252.0331,252.2609,85221.0
2020-08-05 15:25:00,265.78,265.88,265.62,265.7,63302.0,252.2514,252.3463,252.0995,252.1754,63302.0
2020-08-05 15:30:00,265.7,265.98,265.48,265.67,139019.0,252.1754,252.4412,251.9666,252.147,139019.0
2020-08-05 15:35:00,265.64,265.85,265.54,265.67,105114.0,252.1185,252.3178,252.0236,252.147,105114.0
2020-08-05 15:40:00,265.67,265.68,264.97,265.0,90337.0,252.147,252.1564,251.4826,251.5111,90337.0
2020-08-05 15:45:00,265.0,265.07,264.77,264.83,117236.0,251.5111,251.5775,251.2928,251.3497,117236.0
2020-08-05 15:50:00,264.82,265.0,264.42,264.91,167961.0,251.3402,251.5111,250.9606,251.4256,167961.0
2020-08-05 15:55:00,264.91,265.67,264.85,264.95,465481.0,251.4256,252.147,251.3687,251.4636,465481.0
2020-08-06 09:30:00,263.42,264.2,262.05,262.78,513221.0,250.0115,250.7518,248.7112,249.4041,513221.0
2020-08-06 09:35:00,262.8,262.98,261.3,261.67,263037.0,249.423,249.5939,247.9994,248.3506,263037.0
2020-08-06 09:40:00,261.67,262.23,261.3,262.0,149310.0,248.3506,248.8821,247.9994,248.6638,149310.0
2020-08-06 09:45:00,261.93,262.29,261.83,262.0,134966.0,248.5973,248.939,248.5024,248.6638,134966.0
2020-08-06 09:50:00,261.99,262.06,261.16,261.31,148909.0,248.6543,248.7207,247.8665,248.0089,148909.0
2020-08-06 09:55:00,261.28,261.76,261.15,261.71,125283.0,247.9804,248.436,247.857,248.3885,125283.0
2020-08-06 10:00:00,261.72,261.78,261.27,261.59,104939.0,248.398,248.455,247.9709,248.2746,104939.0
2020-08-06 10:05:00,261.58,261.58,260.9,260.96,128664.0,248.2651,248.2651,247.6198,247.6767,128664.0
2020-08-06 10:10:00,260.93,261.37,260.93,261.31,93189.0,247.6482,248.0658,247.6482,248.0089,93189.0
2020-08-06 10:15:00,261.32,261.34,260.85,260.85,80550.0,248.0184,248.0374,247.5723,247.5723,80550.0
2020-08-06 10:20:00,260.88,261.3,260.65,261.28,129541.0,247.6008,247.9994,247.3825,247.9804,129541.0
2020-08-06 10:25:00,261.28,261.54,261.25,261.33,88319.0,247.9804,248.2272,247.9519,248.0279,88319.0
2020-08-06 10:30:00,261.3,261.49,261.07,261.36,54030.0,247.9994,248.1797,247.7811,248.0563,54030.0
2020-08-06 10:35:00,261.36,261.53,260.86,260.9,93590.0,248.0563,248.2177,247.5818,247.6198,93590.0
2020-08-06 10:40:00,260.87,260.95,260.02,260.24,216357.0,247.5913,247.6672,246.7846,246.9934,216357.0
2020-08-06 10:45:00,260.24,260.34,260.11,260.16,100231.0,246.9934,247.0883,246.87,246.9174,100231.0
2020-08-06 10:50:00,260.14,260.18,259.2,259.52,189425.0,246.8984,246.9364,246.0063,246.31,189425.0
2020-08-06 10:55:00,259.48,260.06,259.39,259.92,95271.0,246.272,246.8225,246.1866,246.6896,95271.0
2020-08-06 11:00:00,259.9,260.33,259.83,260.14,85254.0,246.6707,247.0788,246.6042,246.8984,85254.0
2020-08-06 11:05:00,260.15,260.34,259.9,259.92,112998.0,246.9079,247.0883,246.6707,246.6896,112998.0
2020-08-06 11:10:00,259.94,260.76,259.88,260.57,99039.0,246.7086,247.4869,246.6517,247.3066,99039.0
2020-08-06 11:15:00,260.67,260.8,260.43,260.74,71488.0,247.4015,247.5248,247.1737,247.4679,71488.0
2020-08-06 11:20:00,260.77,260.88,260.3,260.31,42183.0,247.4964,247.6008,247.0503,247.0598,42183.0
2020-08-06 11:25:00,260.24,260.24,259.55,259.63,114138.0,246.9934,246.9934,246.3385,246.4144,114138.0
2020-08-06 11:30:00,259.65,259.98,259.63,259.89,52000.0,246.4334,246.7466,246.4144,246.6612,52000.0
2020-08-06 11:35:00,259.89,260.49,259.84,260.41,60652.0,246.6612,247.2306,246.6137,247.1547,60652.0
2020-08-06 11:40:00,260.36,260.45,260.1,260.22,48463.0,247.1072,247.1927,246.8605,246.9744,48463.0
2020-08-06 11:45:00,260.23,260.76,260.22,260.54,71837.0,246.9839,247.4869,246.9744,247.2781,71837.0
2020-08-06 11:50:00,260.52,260.69,260.49,260.6,25343.0,247.2591,247.4204,247.2306,247.335,25343.0
2020-08-06 11:55:00,260.57,260.64,260.28,260.42,39315.0,247.3066,247.373,247.0313,247.1642,39315.0
2020-08-06 12:00:00,260.44,261.1,260.4,261.02,80567.0,247.1832,247.8096,247.1452,247.7337,80567.0
2020-08-06 12:05:00,261.01,261.21,260.89,261.21,50660.0,247.7242,247.914,247.6103,247.914,50660.0
2020-08-06 12:10:00,261.26,261.94,261.11,261.88,92713.0,247.9614,248.6068,247.8191,248.5499,92713.0
2020-08-06 12:15:00,261.9,262.2,261.76,261.97,108827.0,248.5689,248.8536,248.436,248.6353,108827.0
2020-08-06 12:20:00,261.96,262.37,261.9,262.37,52566.0,248.6258,249.0149,248.5689,249.0149,52566.0
2020-08-06 12:25:00,262.37,262.6,262.27,262.47,71466.0,249.0149,249.2332,248.92,249.1098,71466.0
2020-08-06 12:30:00,262.44,262.65,262.07,262.19,61261.0,249.0814,249.2807,248.7302,248.8441,61261.0
2020-08-06 12:35:00,262.23,262.46,262.05,262.13,63092.0,248.8821,249.1004,248.7112,248.7872,63092.0
2020-08-06 12:40:00,262.13,262.2,261.73,261.82,65244.0,248.7872,248.8536,248.4075,248.4929,65244.0
2020-08-06 12:45:00,261.83,262.01,261.69,262.01,40115.0,248.5024,248.6733,248.3695,248.6733,40115.0
2020-08-06 12:50:00,261.97,262.26,261.95,262.21,50035.0,248.6353,248.9105,248.6163,248.8631,50035.0
2020-08-06 12:55:00,262.2,262.35,262.01,262.34,34120.0,248.8536,248.996,248.6733,248.9865,34120.0
2020-08-06 13:00:00,262.34,262.42,262.15,262.21,48993.0,248.9865,249.0624,248.8061,248.8631,48993.0
2020-08-06 13:05:00,262.23,262.35,262.13,262.32,32198.0,248.8821,248.996,248.7872,248.9675,32198.0
2020-08-06 13:10:00,262.35,262.37,262.11,262.23,21945.0,248.996,249.0149,248.7682,248.8821,21945.0
2020-08-06 13:15:00,262.24,262.36,262.17,262.32,19642.0,248.8916,249.0054,248.8251,248.9675,19642.0
2020-08-06 13:20:00,262.39,262.99,262.34,262.83,55693.0,249.0339,249.6034,248.9865,249.4515,55693.0
2020-08-06 13:25:00,262.85,262.97,262.63,262.86,31290.0,249.4705,249.5844,249.2617,249.48,31290.0
2020-08-06 13:30:00,262.88,262.95,262.75,262.76,28957.0,249.499,249.5654,249.3756,249.3851,28957.0
2020-08-06 13:35:00,262.77,262.92,262.75,262.84,27445.0,249.3946,249.5369,249.3756,249.461,27445.0
2020-08-06 13:40:00,262.85,263.06,262.79,263.01,51087.0,249.4705,249.6698,249.4136,249.6224,51087.0
2020-08-06 13:45:00,263.04,263.35,263.02,263.34,47059.0,249.6508,249.9451,249.6318,249.9356,47059.0
2020-08-06 13:50:00,263.33,263.42,263.16,263.32,95056.0,249.9261,250.0115,249.7647,249.9166,95056.0
2020-08-06 13:55:00,263.31,263.31,263.16,263.19,37870.0,249.9071,249.9071,249.7647,249.7932,37870.0
2020-08-06 14:00:00,263.19,263.6,263.1,263.53,43122.0,249.7932,250.1823,249.7078,250.1159,43122.0
2020-08-06 14:05:00,263.54,263.7,263.45,263.69,90288.0,250.1254,250.2772,250.04,250.2677,90288.0
2020-08-06 14:10:00,263.68,264.0,263.6,263.95,69109.0,250.2583,250.562,250.1823,250.5145,69109.0
2020-08-06 14:15:00,263.95,264.3,263.87,264.06,90955.0,250.5145,250.8467,250.4386,250.6189,90955.0
2020-08-06 14:20:00,264.05,264.15,263.75,263.79,62010.0,250.6094,250.7043,250.3247,250.3627,62010.0
2020-08-06 14:25:00,263.79,263.95,263.61,263.86,38362.0,250.3627,250.5145,250.1918,250.4291,38362.0
2020-08-06 14:30:00,263.86,264.2,263.83,264.11,35908.0,250.4291,250.7518,250.4006,250.6664,35908.0
2020-08-06 14:35:00,264.11,264.44,264.09,264.29,88432.0,250.6664,250.9796,250.6474,250.8372,88432.0
2020-08-06 14:40:00,264.32,264.67,264.22,264.56,122624.0,250.8657,251.1979,250.7708,251.0935,122624.0
2020-08-06 14:45:00,264.55,264.59,264.23,264.24,52492.0,251.084,251.1219,250.7803,250.7897,52492.0
2020-08-06 14:50:00,264.32,264.34,263.99,264.05,77224.0,250.8657,250.8847,250.5525,250.6094,77224.0
2020-08-06 14:55:00,264.05,264.33,264.04,264.1,59473.0,250.6094,250.8752,250.5999,250.6569,59473.0
2020-08-06 15:00:00,264.13,264.26,263.76,263.94,53369.0,250.6853,250.8087,250.3342,250.505,53369.0
2020-08-06 15:05:00,263.9,264.25,263.9,264.22,39744.0,250.4671,250.7992,250.4671,250.7708,39744.0
2020-08-06 15:10:00,264.23,264.6,264.23,264.34,108656.0,250.7803,251.1314,250.7803,250.8847,108656.0
2020-08-06 15:15:00,264.33,264.42,264.17,264.41,70725.0,250.8752,250.9606,250.7233,250.9511,70725.0
2020-08-06 15:20:00,264.43,264.75,264.41,264.68,79445.0,250.9701,251.2738,250.9511,251.2074,79445.0
2020-08-06 15:25:00,264.68,264.94,264.54,264.85,87219.0,251.2074,251.4541,251.0745,251.3687,87219.0
2020-08-06 15:30:00,264.86,264.99,264.34,264.49,121139.0,251.3782,251.5016,250.8847,251.027,121139.0
2020-08-06 15:35:00,264.48,265.0,264.43,264.92,64430.0,251.0175,251.5111,250.9701,251.4351,64430.0
2020-08-06 15:40:00,264.91,264.97,264.78,264.85,55527.0,251.4256,251.4826,251.3023,251.3687,55527.0
2020-08-06 15:45:00,264.85,265.22,264.75,264.96,149513.0,251.3687,251.7199,251.2738,251.4731,149513.0
2020-08-06 15:50:00,264.95,265.29,264.91,265.29,111992.0,251.4636,251.7863,251.4256,251.7863,111992.0
2020-08-06 15:55:00,265.27,265.7,265.21,265.7,303146.0,251.7673,252.1754,251.7104,252.1754,303146.0
2020-08-07 09:30:00,257.41,257.75,256.29,256.32,554283.0,244.3074,244.6301,243.2444,243.2729,554283.0
2020-08-07 09:35:00,256.28,256.99,254.08,254.15,742400.0,243.2349,243.9088,241.1469,241.2133,742400.0
2020-08-07 09:40:00,254.16,255.63,254.1,255.34,426271.0,241.2228,242.618,241.1659,242.3428,426271.0
2020-08-07 09:45:00,255.33,255.83,254.66,255.31,264004.0,242.3333,242.8078,241.6974,242.3143,264004.0
2020-08-07 09:50:00,255.31,255.39,254.85,255.05,339192.0,242.3143,242.3902,241.8777,242.0675,339192.0
2020-08-07 09:55:00,255.03,255.21,254.3,255.04,362567.0,242.0486,242.2194,241.3557,242.058,362567.0
2020-08-07 10:00:00,255.06,256.06,254.95,255.79,331857.0,242.077,243.0261,241.9726,242.7699,331857.0
2020-08-07 10:05:00,255.79,256.0,255.0,255.37,192421.0,242.7699,242.9692,242.0201,242.3712,192421.0
2020-08-07 10:10:00,255.37,256.62,255.16,256.37,230515.0,242.3712,243.5576,242.1719,243.3203,230515.0
2020-08-07 10:15:00,256.36,256.8,256.06,256.51,152642.0,243.3109,243.7285,243.0261,243.4532,152642.0
2020-08-07 10:20:00,256.5,256.84,256.26,256.59,131208.0,243.4437,243.7664,243.2159,243.5291,131208.0
2020-08-07 10:25:00,256.6,256.87,256.26,256.6,109709.0,243.5386,243.7949,243.2159,243.5386,109709.0
2020-08-07 10:30:00,256.65,256.97,256.55,256.78,118977.0,243.5861,243.8898,243.4912,243.7095,118977.0
2020-08-07 10:35:00,256.75,257.43,256.63,257.39,145939.0,243.681,244.3264,243.5671,244.2884,145939.0
2020-08-07 10:40:00,257.41,257.76,257.2,257.38,219274.0,244.3074,244.6396,244.1081,244.2789,219274.0
2020-08-07 10:45:00,257.4,257.54,257.12,257.25,155697.0,244.2979,244.4308,244.0322,244.1556,155697.0
2020-08-07 10:50:00,257.25,257.42,257.09,257.23,160935.0,244.1556,244.3169,244.0037,244.1366,160935.0
2020-08-07 10:55:00,257.22,257.36,256.53,256.58,155626.0,244.1271,244.26,243.4722,243.5197,155626.0
2020-08-07 11:00:00,256.58,256.75,255.87,255.91,179822.0,243.5197,243.681,242.8458,242.8838,179822.0
2020-08-07 11:05:00,255.91,256.55,255.91,255.96,149023.0,242.8838,243.4912,242.8838,242.9312,149023.0
2020-08-07 11:10:00,255.96,256.18,255.47,255.47,134008.0,242.9312,243.14,242.4662,242.4662,134008.0
2020-08-07 11:15:00,255.44,255.45,254.75,254.96,186674.0,242.4377,242.4472,241.7828,241.9821,186674.0
2020-08-07 11:20:00,254.97,255.65,254.93,255.18,109293.0,241.9916,242.637,241.9536,242.1909,109293.0
2020-08-07 11:25:00,255.18,255.55,255.11,255.18,74247.0,242.1909,242.5421,242.1245,242.1909,74247.0
2020-08-07 11:30:00,255.16,255.33,254.92,254.98,147619.0,242.1719,242.3333,241.9442,242.0011,147619.0
2020-08-07 11:35:00,254.98,255.11,254.55,254.64,198214.0,242.0011,242.1245,241.593,241.6784,198214.0
2020-08-07 11:40:00,254.65,254.92,254.58,254.8,137931.0,241.6879,241.9442,241.6215,241.8303,137931.0
2020-08-07 11:45:00,254.83,255.1,254.65,255.06,100229.0,241.8587,242.115,241.6879,242.077,100229.0
2020-08-07 11:50:00,255.06,255.06,254.5,254.52,110305.0,242.077,242.077,241.5455,241.5645,110305.0
2020-08-07 11:55:00,254.51,254.59,253.79,253.84,270329.0,241.555,241.6309,240.8717,240.9191,270329.0
2020-08-07 12:00:00,253.83,253.87,253.44,253.48,187739.0,240.9096,240.9476,240.5395,240.5774,187739.0
2020-08-07 12:05:00,253.45,253.68,253.1,253.3,178814.0,240.549,240.7673,240.2168,240.4066,178814.0
2020-08-07 12:10:00,253.34,253.79,253.32,253.69,114530.0,240.4446,240.8717,240.4256,240.7768,114530.0
2020-08-07 12:15:00,253.69,253.89,253.5,253.75,146785.0,240.7768,240.9666,240.5964,240.8337,146785.0
2020-08-07 12:20:00,253.74,254.02,253.57,253.59,138659.0,240.8242,241.09,240.6629,240.6819,138659.0
2020-08-07 12:25:00,253.57,253.74,253.43,253.49,121457.0,240.6629,240.8242,240.53,240.5869,121457.0
2020-08-07 12:30:00,253.47,253.57,252.54,252.61,191763.0,240.568,240.6629,239.6853,239.7517,191763.0
2020-08-07 12:35:00,252.61,252.94,252.59,252.73,150742.0,239.7517,240.0649,239.7328,239.8656,150742.0
2020-08-07 12:40:00,252.73,252.99,252.22,252.22,139614.0,239.8656,240.1124,239.3816,239.3816,139614.0
2020-08-07 12:45:00,252.24,252.4,251.62,251.64,161557.0,239.4006,239.5524,238.8121,238.8311,161557.0
2020-08-07 12:50:00,251.65,251.75,251.14,251.15,162342.0,238.8406,238.9355,238.3566,238.3661,162342.0
2020-08-07 12:55:00,251.15,251.67,250.93,251.0,156929.0,238.3661,238.8596,238.1572,238.2237,156929.0
2020-08-07 13:00:00,250.99,250.99,250.0,250.12,301144.0,238.2142,238.2142,237.2746,237.3885,301144.0
2020-08-07 13:05:00,250.12,250.24,249.6,249.64,222346.0,237.3885,237.5024,236.8949,236.9329,222346.0
2020-08-07 13:10:00,249.63,250.39,249.15,249.89,264678.0,236.9234,237.6447,236.4679,237.1702,264678.0
2020-08-07 13:15:00,249.86,250.06,248.54,248.62,219170.0,237.1417,237.3315,235.8889,235.9648,219170.0
2020-08-07 13:20:00,248.62,249.07,248.2,248.64,446510.0,235.9648,236.3919,235.5662,235.9838,446510.0
2020-08-07 13:25:00,248.64,248.74,247.57,247.83,403997.0,235.9838,236.0787,234.9683,235.215,403997.0
2020-08-07 13:30:00,247.83,249.8,247.83,249.64,700151.0,235.215,237.0848,235.215,236.9329,700151.0
2020-08-07 13:35:00,249.62,249.83,249.14,249.21,222472.0,236.9139,237.1132,236.4584,236.5248,222472.0
2020-08-07 13:40:00,249.23,249.23,248.67,249.03,162222.0,236.5438,236.5438,236.0123,236.354,162222.0
2020-08-07 13:45:00,249.06,249.16,248.26,248.39,132292.0,236.3824,236.4773,235.6232,235.7465,132292.0
2020-08-07 13:50:00,248.38,248.54,248.02,248.51,130735.0,235.737,235.8889,235.3954,235.8604,130735.0
2020-08-07 13:55:00,248.52,249.13,248.43,248.93,116488.0,235.8699,236.4489,235.7845,236.2591,116488.0
2020-08-07 14:00:00,248.9,249.36,248.7,248.71,106175.0,236.2306,236.6672,236.0408,236.0503,106175.0
2020-08-07 14:05:00,248.73,248.84,247.87,248.29,194894.0,236.0692,236.1736,235.253,235.6516,194894.0
2020-08-07 14:10:00,248.27,249.07,248.18,248.31,162429.0,235.6326,236.3919,235.5472,235.6706,162429.0
2020-08-07 14:15:00,248.26,248.6,247.92,247.96,151523.0,235.6232,235.9458,235.3005,235.3384,151523.0
2020-08-07 14:20:00,247.96,248.56,247.9,248.28,195073.0,235.3384,235.9079,235.2815,235.6421,195073.0
2020-08-07 14:25:00,248.3,248.88,248.12,248.81,118096.0,235.6611,236.2116,235.4903,236.1452,118096.0
2020-08-07 14:30:00,248.84,249.66,248.73,249.66,197448.0,236.1736,236.9519,236.0692,236.9519,197448.0
2020-08-07 14:35:00,249.64,250.24,249.52,249.98,193206.0,236.9329,237.5024,236.819,237.2556,193206.0
2020-08-07 14:40:00,250.05,250.11,249.28,249.73,127293.0,237.322,237.379,236.5912,237.0183,127293.0
2020-08-07 14:45:00,249.73,250.33,249.46,250.32,106225.0,237.0183,237.5878,236.7621,237.5783,106225.0
2020-08-07 14:50:00,250.32,250.32,249.95,249.99,112804.0,237.5783,237.5783,237.2271,237.2651,112804.0
2020-08-07 14:55:00,250.01,250.64,250.01,250.48,147930.0,237.2841,237.882,237.2841,237.7302,147930.0
2020-08-07 15:00:00,250.5,251.23,250.48,251.23,178328.0,237.7491,238.442,237.7302,238.442,178328.0
2020-08-07 15:05:00,251.22,251.26,250.78,251.16,139699.0,238.4325,238.4705,238.0149,238.3755,139699.0
2020-08-07 15:10:00,251.16,251.25,250.57,250.7,238494.0,238.3755,238.461,237.8156,237.939,238494.0
2020-08-07 15:15:00,250.7,250.75,250.35,250.5,143838.0,237.939,237.9864,237.6068,237.7491,143838.0
2020-08-07 15:20:00,250.51,250.53,250.23,250.29,91547.0,237.7586,237.7776,237.4929,237.5498,91547.0
2020-08-07 15:25:00,250.29,250.53,250.19,250.27,150473.0,237.5498,237.7776,237.4549,237.5308,150473.0
2020-08-07 15:30:00,250.25,250.82,249.93,250.71,246628.0,237.5119,238.0528,237.2082,237.9484,246628.0
2020-08-07 15:35:00,250.72,251.31,250.51,251.27,265215.0,237.9579,238.5179,237.7586,238.4799,265215.0
2020-08-07 15:40:00,251.28,251.56,251.17,251.38,240577.0,238.4894,238.7552,238.385,238.5843,240577.0
2020-08-07 15:45:00,251.38,252.13,251.37,252.04,257686.0,238.5843,239.2962,238.5749,239.2107,257686.0
2020-08-07 15:50:00,252.05,252.14,251.38,251.97,479536.0,239.2202,239.3057,238.5843,239.1443,479536.0
2020-08-07 15:55:00,251.96,252.26,251.88,252.14,679583.0,239.1348,239.4195,239.0589,239.3057,679583.0
2020-08-10 09:30:00,249.34,250.42,249.15,249.33,484598.0,236.6482,237.6732,236.4679,236.6387,484598.0
2020-08-10 09:35:00,249.37,250.33,248.51,249.99,434913.0,236.6767,237.5878,235.8604,237.2651,434913.0
2020-08-10 09:40:00,250.05,251.66,250.01,251.2,389700.0,237.322,238.8501,237.2841,238.4135,389700.0
2020-08-10 09:45:00,251.2,251.63,250.87,251.57,228338.0,238.4135,238.8216,238.1003,238.7647,228338.0
2020-08-10 09:50:00,251.59,251.75,249.75,250.1,160495.0,238.7837,238.9355,237.0373,237.3695,160495.0
2020-08-10 09:55:00,250.07,250.16,248.77,249.01,172461.0,237.341,237.4264,236.1072,236.335,172461.0
2020-08-10 10:00:00,249.01,249.46,248.75,248.87,156622.0,236.335,236.7621,236.0882,236.2021,156622.0
2020-08-10 10:05:00,248.84,249.84,248.79,249.6,213476.0,236.1736,237.1227,236.1262,236.8949,213476.0
2020-08-10 10:10:00,249.6,249.82,249.15,249.29,139403.0,236.8949,237.1037,236.4679,236.6007,139403.0
2020-08-10 10:15:00,249.29,249.84,249.1,249.15,186690.0,236.6007,237.1227,236.4204,236.4679,186690.0
2020-08-10 10:20:00,249.18,249.55,248.81,249.04,114502.0,236.4963,236.8475,236.1452,236.3635,114502.0
2020-08-10 10:25:00,249.03,249.71,248.43,248.75,143797.0,236.354,236.9993,235.7845,236.0882,143797.0
2020-08-10 10:30:00,248.79,248.79,248.2,248.25,138164.0,236.1262,236.1262,235.5662,235.6137,138164.0
2020-08-10 10:35:00,248.25,248.52,247.47,247.5,222749.0,235.6137,235.8699,234.8734,234.9018,222749.0
2020-08-10 10:40:00,247.5,248.3,247.45,247.81,154693.0,234.9018,235.6611,234.8544,235.1961,154693.0
2020-08-10 10:45:00,247.84,247.98,247.25,247.25,155627.0,235.2245,235.3574,234.6646,234.6646,155627.0
2020-08-10 10:50:00,247.25,247.41,246.5,246.63,207780.0,234.6646,234.8164,233.9527,234.0761,207780.0
2020-08-10 10:55:00,246.62,247.07,246.23,246.27,170441.0,234.0666,234.4937,233.6965,233.7345,170441.0
2020-08-10 11:00:00,246.21,246.58,246.1,246.52,151561.0,233.6775,234.0287,233.5731,233.9717,151561.0
2020-08-10 11:05:00,246.52,246.75,246.18,246.38,83747.0,233.9717,234.19,233.649,233.8389,83747.0
2020-08-10 11:10:00,246.46,246.71,246.22,246.56,75295.0,233.9148,234.1521,233.687,234.0097,75295.0
2020-08-10 11:15:00,246.56,247.0,246.41,246.56,86530.0,234.0097,234.4273,233.8673,234.0097,86530.0
2020-08-10 11:20:00,246.61,247.12,246.52,247.08,109928.0,234.0571,234.5412,233.9717,234.5032,109928.0
2020-08-10 11:25:00,247.09,247.63,246.97,247.56,85607.0,234.5127,235.0252,234.3988,234.9588,85607.0
2020-08-10 11:30:00,247.57,247.88,247.48,247.56,99571.0,234.9683,235.2625,234.8829,234.9588,99571.0
2020-08-10 11:35:00,247.58,247.7,247.21,247.31,65896.0,234.9778,235.0917,234.6266,234.7215,65896.0
2020-08-10 11:40:00,247.33,247.65,247.01,247.01,53164.0,234.7405,235.0442,234.4368,234.4368,53164.0
2020-08-10 11:45:00,247.03,247.06,246.56,246.8,109771.0,234.4558,234.4842,234.0097,234.2375,109771.0
2020-08-10 11:50:00,246.78,247.4,246.77,247.33,102124.0,234.2185,234.8069,234.209,234.7405,102124.0
2020-08-10 11:55:00,247.32,247.52,247.21,247.33,67073.0,234.731,234.9208,234.6266,234.7405,67073.0
2020-08-10 12:00:00,247.33,247.64,247.21,247.49,115931.0,234.7405,235.0347,234.6266,234.8924,115931.0
2020-08-10 12:05:00,247.52,247.77,247.38,247.56,40582.0,234.9208,235.1581,234.7879,234.9588,40582.0
2020-08-10 12:10:00,247.55,247.55,247.25,247.32,50332.0,234.9493,234.9493,234.6646,234.731,50332.0
2020-08-10 12:15:00,247.32,247.85,247.32,247.84,58242.0,234.731,235.234,234.731,235.2245,58242.0
2020-08-10 12:20:00,247.86,247.98,247.79,247.85,63658.0,235.2435,235.3574,235.1771,235.234,63658.0
2020-08-10 12:25:00,247.89,248.1,247.74,247.74,72999.0,235.272,235.4713,235.1296,235.1296,72999.0
2020-08-10 12:30:00,247.74,248.12,247.73,248.05,48554.0,235.1296,235.4903,235.1201,235.4238,48554.0
2020-08-10 12:35:00,248.09,248.45,248.04,248.25,58246.0,235.4618,235.8035,235.4144,235.6137,58246.0
2020-08-10 12:40:00,248.24,248.6,248.23,248.51,80879.0,235.6042,235.9458,235.5947,235.8604,80879.0
2020-08-10 12:45:00,248.58,248.83,248.39,248.79,55415.0,235.9269,236.1641,235.7465,236.1262,55415.0
2020-08-10 12:50:00,248.8,249.37,248.73,249.28,66152.0,236.1357,236.6767,236.0692,236.5912,66152.0
2020-08-10 12:55:00,249.31,249.54,249.15,249.22,58449.0,236.6197,236.838,236.4679,236.5343,58449.0
2020-08-10 13:00:00,249.26,249.38,249.03,249.31,41987.0,236.5723,236.6861,236.354,236.6197,41987.0
2020-08-10 13:05:00,249.33,249.91,249.27,249.88,48044.0,236.6387,237.1892,236.5817,237.1607,48044.0
2020-08-10 13:10:00,249.88,249.96,249.56,249.57,46514.0,237.1607,237.2366,236.857,236.8665,46514.0
2020-08-10 13:15:00,249.53,249.67,248.9,248.95,74607.0,236.8285,236.9614,236.2306,236.278,74607.0
2020-08-10 13:20:00,248.95,249.1,248.69,248.89,63819.0,236.278,236.4204,236.0313,236.2211,63819.0
2020-08-10 13:25:00,248.87,249.04,248.61,248.77,56076.0,236.2021,236.3635,235.9553,236.1072,56076.0
2020-08-10 13:30:00,248.8,248.87,248.32,248.36,33192.0,236.1357,236.2021,235.6801,235.7181,33192.0
2020-08-10 13:35:00,248.36,248.68,248.32,248.6,61461.0,235.7181,236.0218,235.6801,235.9458,61461.0
2020-08-10 13:40:00,248.61,248.61,248.15,248.15,32031.0,235.9553,235.9553,235.5188,235.5188,32031.0
2020-08-10 13:45:00,248.16,248.27,248.0,248.06,31903.0,235.5282,235.6326,235.3764,235.4333,31903.0
2020-08-10 13:50:00,248.07,248.18,247.92,248.14,49366.0,235.4428,235.5472,235.3005,235.5093,49366.0
2020-08-10 13:55:00,248.13,248.14,247.86,247.92,30938.0,235.4998,235.5093,235.2435,235.3005,30938.0
2020-08-10 14:00:00,247.96,248.33,247.91,248.16,67402.0,235.3384,235.6896,235.291,235.5282,67402.0
2020-08-10 14:05:00,248.15,248.29,248.01,248.13,52488.0,235.5188,235.6516,235.3859,235.4998,52488.0
2020-08-10 14:10:00,248.1,248.1,247.75,247.75,50469.0,235.4713,235.4713,235.1391,235.1391,50469.0
2020-08-10 14:15:00,247.78,248.1,247.75,248.03,67710.0,235.1676,235.4713,235.1391,235.4049,67710.0
2020-08-10 14:20:00,248.04,248.39,247.91,248.28,79835.0,235.4144,235.7465,235.291,235.6421,79835.0
2020-08-10 14:25:00,248.3,248.37,247.97,248.08,86433.0,235.6611,235.7276,235.3479,235.4523,86433.0
2020-08-10 14:30:00,248.07,248.17,247.9,247.93,34687.0,235.4428,235.5377,235.2815,235.31,34687.0
2020-08-10 14:35:00,247.92,247.99,247.69,247.7,29760.0,235.3005,235.3669,235.0822,235.0917,29760.0
2020-08-10 14:40:00,247.71,248.18,247.71,248.03,32812.0,235.1012,235.5472,235.1012,235.4049,32812.0
2020-08-10 14:45:00,248.02,248.04,247.77,247.92,34579.0,235.3954,235.4144,235.1581,235.3005,34579.0
2020-08-10 14:50:00,247.93,248.08,247.91,247.98,55846.0,235.31,235.4523,235.291,235.3574,55846.0
2020-08-10 14:55:00,248.01,248.25,247.97,248.16,72088.0,235.3859,235.6137,235.3479,235.5282,72088.0
2020-08-10 15:00:00,248.18,248.48,248.11,248.45,92519.0,235.5472,235.832,235.4808,235.8035,92519.0
2020-08-10 15:05:00,248.45,248.62,248.07,248.09,67779.0,235.8035,235.9648,235.4428,235.4618,67779.0
2020-08-10 15:10:00,248.13,248.41,248.01,248.05,48448.0,235.4998,235.7655,235.3859,235.4238,48448.0
2020-08-10 15:15:00,248.03,248.06,247.82,247.96,51332.0,235.4049,235.4333,235.2056,235.3384,51332.0
2020-08-10 15:20:00,247.98,248.13,247.83,247.92,54224.0,235.3574,235.4998,235.215,235.3005,54224.0
2020-08-10 15:25:00,247.92,248.14,247.82,247.93,40875.0,235.3005,235.5093,235.2056,235.31,40875.0
2020-08-10 15:30:00,247.93,248.13,247.86,247.91,68915.0,235.31,235.4998,235.2435,235.291,68915.0
2020-08-10 15:35:00,247.92,248.03,247.73,247.89,78195.0,235.3005,235.4049,235.1201,235.272,78195.0
2020-08-10 15:40:00,247.91,248.09,247.91,247.98,65352.0,235.291,235.4618,235.291,235.3574,65352.0
2020-08-10 15:45:00,247.99,248.14,247.86,247.91,90456.0,235.3669,235.5093,235.2435,235.291,90456.0
2020-08-10 15:50:00,247.91,248.07,247.81,247.98,159154.0,235.291,235.4428,235.1961,235.3574,159154.0
2020-08-10 15:55:00,247.97,248.24,247.85,248.09,291466.0,235.3479,235.6042,235.234,235.4618,291466.0
2020-08-11 09:30:00,251.46,251.5,249.55,249.85,356782.0,238.6603,238.6982,236.8475,237.1322,356782.0
2020-08-11 09:35:00,249.7,250.6,249.08,250.48,138512.0,236.9899,237.844,236.4014,237.7302,138512.0
2020-08-11 09:40:00,250.4,250.68,249.88,250.2,82815.0,237.6542,237.92,237.1607,237.4644,82815.0
2020-08-11 09:45:00,250.22,251.95,250.19,251.75,142582.0,237.4834,239.1253,237.4549,238.9355,142582.0
2020-08-11 09:50:00,251.79,252.59,251.45,252.43,229014.0,238.9735,239.7328,238.6508,239.5809,229014.0
2020-08-11 09:55:00,252.48,252.59,250.94,251.12,209859.0,239.6284,239.7328,238.1667,238.3376,209859.0
2020-08-11 10:00:00,251.16,251.16,249.99,250.11,141298.0,238.3755,238.3755,237.2651,237.379,141298.0
2020-08-11 10:05:00,250.16,250.46,249.45,249.57,187404.0,237.4264,237.7112,236.7526,236.8665,187404.0
2020-08-11 10:10:00,249.61,250.11,249.43,249.99,143432.0,236.9044,237.379,236.7336,237.2651,143432.0
2020-08-11 10:15:00,249.95,251.08,249.85,250.85,83350.0,237.2271,238.2996,237.1322,238.0813,83350.0
2020-08-11 10:20:00,250.91,251.15,250.72,251.09,72058.0,238.1383,238.3661,237.9579,238.3091,72058.0
2020-08-11 10:25:00,251.08,251.28,250.9,251.05,87264.0,238.2996,238.4894,238.1288,238.2711,87264.0
2020-08-11 10:30:00,251.07,251.07,250.34,250.71,67726.0,238.2901,238.2901,237.5973,237.9484,67726.0
2020-08-11 10:35:00,250.84,251.87,250.8,251.85,101215.0,238.0718,239.0494,238.0339,239.0304,101215.0
2020-08-11 10:40:00,251.83,252.41,251.63,252.37,118623.0,239.0114,239.5619,238.8216,239.524,118623.0
2020-08-11 10:45:00,252.37,252.49,251.19,251.38,82383.0,239.524,239.6378,238.404,238.5843,82383.0
2020-08-11 10:50:00,251.44,252.31,251.18,252.08,104563.0,238.6413,239.467,238.3945,239.2487,104563.0
2020-08-11 10:55:00,252.08,252.08,251.22,251.34,74056.0,239.2487,239.2487,238.4325,238.5464,74056.0
2020-08-11 11:00:00,251.36,251.71,251.07,251.4,78179.0,238.5654,238.8975,238.2901,238.6033,78179.0
2020-08-11 11:05:00,251.38,251.93,251.19,251.89,116038.0,238.5843,239.1063,238.404,239.0684,116038.0
2020-08-11 11:10:00,251.85,252.84,251.8,252.84,91699.0,239.0304,239.97,238.983,239.97,91699.0
2020-08-11 11:15:00,252.76,252.77,251.55,251.73,115582.0,239.8941,239.9036,238.7457,238.9165,115582.0
2020-08-11 11:20:00,251.75,252.7,251.73,252.68,45138.0,238.9355,239.8372,238.9165,239.8182,45138.0
2020-08-11 11:25:00,252.69,252.88,252.38,252.57,59238.0,239.8277,240.008,239.5334,239.7138,59238.0
2020-08-11 11:30:00,252.6,252.66,252.1,252.28,51590.0,239.7422,239.7992,239.2677,239.4385,51590.0
2020-08-11 11:35:00,252.28,252.88,252.22,252.39,61389.0,239.4385,240.008,239.3816,239.5429,61389.0
2020-08-11 11:40:00,252.36,252.53,252.0,252.18,55124.0,239.5145,239.6758,239.1728,239.3436,55124.0
2020-08-11 11:45:00,252.08,252.15,251.85,251.91,33830.0,239.2487,239.3151,239.0304,239.0874,33830.0
2020-08-11 11:50:00,251.87,251.96,251.5,251.7,36204.0,239.0494,239.1348,238.6982,238.8881,36204.0
2020-08-11 11:55:00,251.62,251.86,251.62,251.82,27621.0,238.8121,239.0399,238.8121,239.0019,27621.0
2020-08-11 12:00:00,251.84,251.96,251.34,251.41,42743.0,239.0209,239.1348,238.5464,238.6128,42743.0
2020-08-11 12:05:00,251.38,251.62,251.25,251.51,30107.0,238.5843,238.8121,238.461,238.7077,30107.0
2020-08-11 12:10:00,251.53,251.81,251.28,251.81,32807.0,238.7267,238.9925,238.4894,238.9925,32807.0
2020-08-11 12:15:00,251.79,252.0,251.71,251.91,28358.0,238.9735,239.1728,238.8975,239.0874,28358.0
2020-08-11 12:20:00,251.97,252.23,251.77,252.23,21473.0,239.1443,239.3911,238.9545,239.3911,21473.0
2020-08-11 12:25:00,252.2,252.25,252.05,252.05,25322.0,239.3626,239.4101,239.2202,239.2202,25322.0
2020-08-11 12:30:00,252.07,252.14,251.81,251.88,35824.0,239.2392,239.3057,238.9925,239.0589,35824.0
2020-08-11 12:35:00,251.9,252.03,251.78,252.0,32146.0,239.0779,239.2013,238.964,239.1728,32146.0
2020-08-11 12:40:00,252.01,252.1,251.92,251.97,30619.0,239.1823,239.2677,239.0969,239.1443,30619.0
2020-08-11 12:45:00,251.97,252.06,251.8,251.81,45915.0,239.1443,239.2297,238.983,238.9925,45915.0
2020-08-11 12:50:00,251.83,251.97,251.62,251.75,45362.0,239.0114,239.1443,238.8121,238.9355,45362.0
2020-08-11 12:55:00,251.77,252.17,251.67,252.07,38639.0,238.9545,239.3341,238.8596,239.2392,38639.0
2020-08-11 13:00:00,252.13,252.2,251.91,252.06,20620.0,239.2962,239.3626,239.0874,239.2297,20620.0
2020-08-11 13:05:00,252.02,252.13,251.89,252.09,22200.0,239.1918,239.2962,239.0684,239.2582,22200.0
2020-08-11 13:10:00,252.04,252.08,251.53,251.55,47269.0,239.2107,239.2487,238.7267,238.7457,47269.0
2020-08-11 13:15:00,251.55,251.64,251.22,251.4,45591.0,238.7457,238.8311,238.4325,238.6033,45591.0
2020-08-11 13:20:00,251.41,251.77,251.29,251.77,36850.0,238.6128,238.9545,238.4989,238.9545,36850.0
2020-08-11 13:25:00,251.74,251.74,250.81,250.94,176919.0,238.926,238.926,238.0434,238.1667,176919.0
2020-08-11 13:30:00,250.96,251.08,250.43,250.92,110109.0,238.1857,238.2996,237.6827,238.1478,110109.0
2020-08-11 13:35:00,250.95,250.95,250.44,250.48,75560.0,238.1762,238.1762,237.6922,237.7302,75560.0
2020-08-11 13:40:00,250.52,250.59,250.36,250.42,34317.0,237.7681,237.8346,237.6163,237.6732,34317.0
2020-08-11 13:45:00,250.47,250.69,250.4,250.43,28942.0,237.7207,237.9295,237.6542,237.6827,28942.0
2020-08-11 13:50:00,250.48,250.94,250.47,250.92,24851.0,237.7302,238.1667,237.7207,238.1478,24851.0
2020-08-11 13:55:00,250.92,251.08,250.73,250.74,107839.0,238.1478,238.2996,237.9674,237.9769,107839.0
2020-08-11 14:00:00,250.76,250.93,250.52,250.59,38294.0,237.9959,238.1572,237.7681,237.8346,38294.0
2020-08-11 14:05:00,250.6,250.82,250.57,250.75,40277.0,237.844,238.0528,237.8156,237.9864,40277.0
2020-08-11 14:10:00,250.75,250.75,249.91,250.03,78014.0,237.9864,237.9864,237.1892,237.3031,78014.0
2020-08-11 14:15:00,250.08,250.38,249.95,250.33,54219.0,237.3505,237.6352,237.2271,237.5878,54219.0
2020-08-11 14:20:00,250.33,250.38,250.11,250.25,27326.0,237.5878,237.6352,237.379,237.5119,27326.0
2020-08-11 14:25:00,250.2,250.24,249.72,249.72,34623.0,237.4644,237.5024,237.0088,237.0088,34623.0
2020-08-11 14:30:00,249.72,250.07,249.5,249.99,44109.0,237.0088,237.341,236.8,237.2651,44109.0
2020-08-11 14:35:00,249.96,250.13,249.47,249.62,47600.0,237.2366,237.398,236.7716,236.9139,47600.0
2020-08-11 14:40:00,249.57,250.13,249.55,249.87,41229.0,236.8665,237.398,236.8475,237.1512,41229.0
2020-08-11 14:45:00,249.83,250.06,249.69,249.69,37275.0,237.1132,237.3315,236.9804,236.9804,37275.0
2020-08-11 14:50:00,249.71,249.9,249.62,249.87,33203.0,236.9993,237.1797,236.9139,237.1512,33203.0
2020-08-11 14:55:00,249.85,249.98,249.6,249.65,33254.0,237.1322,237.2556,236.8949,236.9424,33254.0
2020-08-11 15:00:00,249.65,249.82,249.4,249.4,45342.0,236.9424,237.1037,236.7051,236.7051,45342.0
2020-08-11 15:05:00,249.39,249.46,249.06,249.15,72544.0,236.6956,236.7621,236.3824,236.4679,72544.0
2020-08-11 15:10:00,249.15,249.54,249.13,249.18,48848.0,236.4679,236.838,236.4489,236.4963,48848.0
2020-08-11 15:15:00,249.1,249.19,247.83,248.1,133955.0,236.4204,236.5058,235.215,235.4713,133955.0
2020-08-11 15:20:00,248.11,248.83,247.95,248.47,115259.0,235.4808,236.1641,235.3289,235.8225,115259.0
2020-08-11 15:25:00,248.5,249.42,248.5,249.24,64071.0,235.8509,236.7241,235.8509,236.5533,64071.0
2020-08-11 15:30:00,249.22,249.24,248.46,248.56,72480.0,236.5343,236.5533,235.813,235.9079,72480.0
2020-08-11 15:35:00,248.61,249.18,248.55,248.99,76099.0,235.9553,236.4963,235.8984,236.316,76099.0
2020-08-11 15:40:00,249.02,249.2,248.62,248.82,84858.0,236.3445,236.5153,235.9648,236.1547,84858.0
2020-08-11 15:45:00,248.78,248.81,248.36,248.79,87290.0,236.1167,236.1452,235.7181,236.1262,87290.0
2020-08-11 15:50:00,248.76,248.9,248.21,248.52,238064.0,236.0977,236.2306,235.5757,235.8699,238064.0
2020-08-11 15:55:00,248.55,248.91,248.21,248.44,478732.0,235.8984,236.2401,235.5757,235.794,478732.0
2020-08-12 09:30:00,249.25,250.48,249.25,250.3,406071.0,236.5628,237.7302,236.5628,237.5593,406071.0
2020-08-12 09:35:00,250.4,250.97,249.22,249.49,185330.0,237.6542,238.1952,236.5343,236.7905,185330.0
2020-08-12 09:40:00,249.53,249.77,248.68,248.88,137351.0,236.8285,237.0563,236.0218,236.2116,137351.0
2020-08-12 09:45:00,248.89,250.38,248.71,250.32,90329.0,236.2211,237.6352,236.0503,237.5783,90329.0
2020-08-12 09:50:00,250.38,250.42,249.74,249.78,69820.0,237.6352,237.6732,237.0278,237.0658,69820.0
2020-08-12 09:55:00,249.74,249.95,249.28,249.39,105177.0,237.0278,237.2271,236.5912,236.6956,105177.0
2020-08-12 10:00:00,249.39,249.78,249.14,249.5,102003.0,236.6956,237.0658,236.4584,236.8,102003.0
2020-08-12 10:05:00,249.49,250.07,249.44,249.7,141240.0,236.7905,237.341,236.7431,236.9899,141240.0
2020-08-12 10:10:00,249.67,249.96,249.35,249.59,118267.0,236.9614,237.2366,236.6577,236.8855,118267.0
2020-08-12 10:15:00,249.58,249.84,249.16,249.17,137826.0,236.876,237.1227,236.4773,236.4868,137826.0
2020-08-12 10:20:00,249.14,249.75,248.97,249.69,109372.0,236.4584,237.0373,236.297,236.9804,109372.0
2020-08-12 10:25:00,249.73,250.79,249.5,250.56,153490.0,237.0183,238.0244,236.8,237.8061,153490.0
2020-08-12 10:30:00,250.62,250.79,250.05,250.13,150331.0,237.863,238.0244,237.322,237.398,150331.0
2020-08-12 10:35:00,250.11,250.64,249.75,249.76,128695.0,237.379,237.882,237.0373,237.0468,128695.0
2020-08-12 10:40:00,249.79,250.54,249.55,250.54,152059.0,237.0753,237.7871,236.8475,237.7871,152059.0
2020-08-12 10:45:00,250.52,251.81,250.51,251.62,170299.0,237.7681,238.9925,237.7586,238.8121,170299.0
2020-08-12 10:50:00,251.63,252.88,251.62,252.81,225460.0,238.8216,240.008,238.8121,239.9416,225460.0
2020-08-12 10:55:00,252.78,252.96,252.38,252.92,152947.0,239.9131,240.0839,239.5334,240.046,152947.0
2020-08-12 11:00:00,252.96,253.47,252.85,253.13,177683.0,240.0839,240.568,239.9795,240.2453,177683.0
2020-08-12 11:05:00,253.1,253.3,252.85,253.27,82490.0,240.2168,240.4066,239.9795,240.3781,82490.0
2020-08-12 11:10:00,253.28,253.71,253.28,253.52,104881.0,240.3876,240.7957,240.3876,240.6154,104881.0
2020-08-12 11:15:00,253.51,254.38,253.5,254.37,152189.0,240.6059,241.4316,240.5964,241.4221,152189.0
2020-08-12 11:20:00,254.37,254.51,253.66,254.22,119127.0,241.4221,241.555,240.7483,241.2798,119127.0
2020-08-12 11:25:00,254.2,254.75,254.0,254.38,95345.0,241.2608,241.7828,241.071,241.4316,95345.0
2020-08-12 11:30:00,254.37,254.65,253.62,253.75,150057.0,241.4221,241.6879,240.7103,240.8337,150057.0
2020-08-12 11:35:00,253.79,254.1,253.69,253.98,81154.0,240.8717,241.1659,240.7768,241.052,81154.0
2020-08-12 11:40:00,253.98,254.88,253.96,254.84,117993.0,241.052,241.9062,241.033,241.8682,117993.0
2020-08-12 11:45:00,254.81,255.32,254.56,255.05,124834.0,241.8398,242.3238,241.6025,242.0675,124834.0
2020-08-12 11:50:00,255.05,255.09,254.29,254.41,86034.0,242.0675,242.1055,241.3462,241.4601,86034.0
2020-08-12 11:55:00,254.41,254.5,253.66,253.71,89357.0,241.4601,241.5455,240.7483,240.7957,89357.0
2020-08-12 12:00:00,253.71,254.3,253.64,253.94,72601.0,240.7957,241.3557,240.7293,241.014,72601.0
2020-08-12 12:05:00,253.96,254.28,253.85,254.28,84456.0,241.033,241.3367,240.9286,241.3367,84456.0
2020-08-12 12:10:00,254.28,254.68,254.2,254.66,36143.0,241.3367,241.7164,241.2608,241.6974,36143.0
2020-08-12 12:15:00,254.67,254.76,254.47,254.69,52609.0,241.7069,241.7923,241.5171,241.7259,52609.0
2020-08-12 12:20:00,254.67,255.27,254.67,255.24,100651.0,241.7069,242.2763,241.7069,242.2479,100651.0
2020-08-12 12:25:00,255.21,255.22,254.9,255.03,54956.0,242.2194,242.2289,241.9252,242.0486,54956.0
2020-08-12 12:30:00,255.02,255.04,254.38,254.66,62462.0,242.0391,242.058,241.4316,241.6974,62462.0
2020-08-12 12:35:00,254.63,255.25,254.57,255.25,52701.0,241.6689,242.2574,241.612,242.2574,52701.0
2020-08-12 12:40:00,255.29,255.85,255.29,255.77,88594.0,242.2953,242.8268,242.2953,242.7509,88594.0
2020-08-12 12:45:00,255.79,255.8,255.21,255.26,74266.0,242.7699,242.7794,242.2194,242.2668,74266.0
2020-08-12 12:50:00,255.28,255.65,255.28,255.42,57208.0,242.2858,242.637,242.2858,242.4187,57208.0
2020-08-12 12:55:00,255.38,255.54,254.62,254.85,58860.0,242.3807,242.5326,241.6594,241.8777,58860.0
2020-08-12 13:00:00,254.85,255.44,254.85,255.27,67716.0,241.8777,242.4377,241.8777,242.2763,67716.0
2020-08-12 13:05:00,255.26,255.42,255.11,255.26,51021.0,242.2668,242.4187,242.1245,242.2668,51021.0
2020-08-12 13:10:00,255.26,255.47,255.12,255.46,49125.0,242.2668,242.4662,242.134,242.4567,49125.0
2020-08-12 13:15:00,255.48,255.49,255.2,255.41,65869.0,242.4756,242.4851,242.2099,242.4092,65869.0
2020-08-12 13:20:00,255.43,255.88,255.43,255.72,54237.0,242.4282,242.8553,242.4282,242.7034,54237.0
2020-08-12 13:25:00,255.71,255.85,255.07,255.26,55213.0,242.6939,242.8268,242.0865,242.2668,55213.0
2020-08-12 13:30:00,255.25,255.64,255.23,255.24,74520.0,242.2574,242.6275,242.2384,242.2479,74520.0
2020-08-12 13:35:00,255.23,255.72,255.16,255.46,50786.0,242.2384,242.7034,242.1719,242.4567,50786.0
2020-08-12 13:40:00,255.47,255.98,255.46,255.97,64830.0,242.4662,242.9502,242.4567,242.9407,64830.0
2020-08-12 13:45:00,255.97,256.08,255.87,255.99,92336.0,242.9407,243.0451,242.8458,242.9597,92336.0
2020-08-12 13:50:00,255.99,256.0,255.7,255.75,35138.0,242.9597,242.9692,242.6844,242.7319,35138.0
2020-08-12 13:55:00,255.77,255.92,255.64,255.7,62933.0,242.7509,242.8932,242.6275,242.6844,62933.0
2020-08-12 14:00:00,255.68,255.94,255.42,255.52,50277.0,242.6655,242.9122,242.4187,242.5136,50277.0
2020-08-12 14:05:00,255.54,255.62,255.42,255.52,52044.0,242.5326,242.6085,242.4187,242.5136,52044.0
2020-08-12 14:10:00,255.55,255.69,255.51,255.65,45846.0,242.5421,242.675,242.5041,242.637,45846.0
2020-08-12 14:15:00,255.63,255.94,255.52,255.81,63654.0,242.618,242.9122,242.5136,242.7888,63654.0
2020-08-12 14:20:00,255.83,256.07,255.73,256.05,69051.0,242.8078,243.0356,242.7129,243.0166,69051.0
2020-08-12 14:25:00,256.04,256.08,255.71,255.71,49540.0,243.0071,243.0451,242.6939,242.6939,49540.0
2020-08-12 14:30:00,255.72,255.9,255.54,255.56,55463.0,242.7034,242.8743,242.5326,242.5516,55463.0
2020-08-12 14:35:00,255.58,255.77,255.51,255.6,35109.0,242.5706,242.7509,242.5041,242.5895,35109.0
2020-08-12 14:40:00,255.62,255.75,255.46,255.52,39654.0,242.6085,242.7319,242.4567,242.5136,39654.0
2020-08-12 14:45:00,255.52,255.78,255.32,255.7,50668.0,242.5136,242.7604,242.3238,242.6844,50668.0
2020-08-12 14:50:00,255.7,255.83,255.4,255.42,51020.0,242.6844,242.8078,242.3997,242.4187,51020.0
2020-08-12 14:55:00,255.43,255.77,255.43,255.65,34660.0,242.4282,242.7509,242.4282,242.637,34660.0
2020-08-12 15:00:00,255.64,255.89,255.31,255.31,49931.0,242.6275,242.8648,242.3143,242.3143,49931.0
2020-08-12 15:05:00,255.32,255.63,255.2,255.34,53174.0,242.3238,242.618,242.2099,242.3428,53174.0
2020-08-12 15:10:00,255.35,255.86,255.28,255.79,53991.0,242.3523,242.8363,242.2858,242.7699,53991.0
2020-08-12 15:15:00,255.8,256.0,255.73,255.96,54601.0,242.7794,242.9692,242.7129,242.9312,54601.0
2020-08-12 15:20:00,255.98,255.99,255.74,255.82,52125.0,242.9502,242.9597,242.7224,242.7983,52125.0
2020-08-12 15:25:00,255.83,255.83,255.41,255.46,63395.0,242.8078,242.8078,242.4092,242.4567,63395.0
2020-08-12 15:30:00,255.46,255.57,254.84,255.19,99657.0,242.4567,242.5611,241.8682,242.2004,99657.0
2020-08-12 15:35:00,255.22,255.77,255.05,255.75,85312.0,242.2289,242.7509,242.0675,242.7319,85312.0
2020-08-12 15:40:00,255.73,256.08,255.73,255.96,101187.0,242.7129,243.0451,242.7129,242.9312,101187.0
2020-08-12 15:45:00,255.97,256.01,255.18,255.22,111262.0,242.9407,242.9787,242.1909,242.2289,111262.0
2020-08-12 15:50:00,255.25,255.51,254.86,255.1,198092.0,242.2574,242.5041,241.8872,242.115,198092.0
2020-08-12 15:55:00,255.09,255.36,254.81,255.36,258158.0,242.1055,242.3618,241.8398,242.3618,258158.0
2020-08-13 09:30:00,256.39,256.71,254.91,255.03,412613.0,243.3393,243.643,241.9347,242.0486,412613.0
2020-08-13 09:35:00,255.07,256.39,255.01,256.19,155286.0,242.0865,243.3393,242.0296,243.1495,155286.0
2020-08-13 09:40:00,256.25,256.43,255.66,256.43,120648.0,243.2065,243.3773,242.6465,243.3773,120648.0
2020-08-13 09:45:00,256.48,256.97,255.5,255.51,130292.0,243.4247,243.8898,242.4946,242.5041,130292.0
2020-08-13 09:50:00,255.53,255.61,254.21,254.3,136010.0,242.5231,242.599,241.2703,241.3557,136010.0
2020-08-13 09:55:00,254.34,254.72,254.05,254.37,157667.0,241.3937,241.7543,241.1184,241.4221,157667.0
2020-08-13 10:00:00,254.3,254.41,253.6,253.93,181541.0,241.3557,241.4601,240.6913,241.0045,181541.0
2020-08-13 10:05:00,253.84,254.29,253.67,253.74,138054.0,240.9191,241.3462,240.7578,240.8242,138054.0
2020-08-13 10:10:00,253.75,253.88,252.87,253.52,97780.0,240.8337,240.9571,239.9985,240.6154,97780.0
2020-08-13 10:15:00,253.55,253.67,252.88,253.47,82014.0,240.6439,240.7578,240.008,240.568,82014.0
2020-08-13 10:20:00,253.47,254.48,253.47,254.37,113710.0,240.568,241.5265,240.568,241.4221,113710.0
2020-08-13 10:25:00,254.35,254.58,254.17,254.2,47907.0,241.4032,241.6215,241.2323,241.2608,47907.0
2020-08-13 10:30:00,254.21,254.88,254.0,254.88,56151.0,241.2703,241.9062,241.071,241.9062,56151.0
2020-08-13 10:35:00,254.82,255.11,254.6,255.0,52733.0,241.8492,242.1245,241.6404,242.0201,52733.0
2020-08-13 10:40:00,255.05,255.05,254.66,254.91,41708.0,242.0675,242.0675,241.6974,241.9347,41708.0
2020-08-13 10:45:00,254.9,255.25,254.65,255.2,72904.0,241.9252,242.2574,241.6879,242.2099,72904.0
2020-08-13 10:50:00,255.22,255.44,254.71,254.71,49307.0,242.2289,242.4377,241.7448,241.7448,49307.0
2020-08-13 10:55:00,254.69,255.23,254.31,255.16,70067.0,241.7259,242.2384,241.3652,242.1719,70067.0
2020-08-13 11:00:00,255.18,255.55,255.14,255.39,46490.0,242.1909,242.5421,242.153,242.3902,46490.0
2020-08-13 11:05:00,255.43,255.51,255.03,255.11,42673.0,242.4282,242.5041,242.0486,242.1245,42673.0
2020-08-13 11:10:00,255.11,255.21,254.83,254.93,41751.0,242.1245,242.2194,241.8587,241.9536,41751.0
2020-08-13 11:15:00,254.93,255.08,254.77,254.92,42311.0,241.9536,242.096,241.8018,241.9442,42311.0
2020-08-13 11:20:00,254.95,255.14,254.6,255.12,46960.0,241.9726,242.153,241.6404,242.134,46960.0
2020-08-13 11:25:00,255.12,255.18,254.45,254.65,52155.0,242.134,242.1909,241.4981,241.6879,52155.0
2020-08-13 11:30:00,254.69,254.75,253.96,253.96,61215.0,241.7259,241.7828,241.033,241.033,61215.0
2020-08-13 11:35:00,253.94,254.35,253.79,253.81,78579.0,241.014,241.4032,240.8717,240.8907,78579.0
2020-08-13 11:40:00,253.76,253.78,253.13,253.23,89722.0,240.8432,240.8622,240.2453,240.3402,89722.0
2020-08-13 11:45:00,253.18,253.61,253.13,253.45,91888.0,240.2927,240.7008,240.2453,240.549,91888.0
2020-08-13 11:50:00,253.41,254.07,253.41,253.67,68295.0,240.511,241.1374,240.511,240.7578,68295.0
2020-08-13 11:55:00,253.69,253.86,253.55,253.73,31235.0,240.7768,240.9381,240.6439,240.8147,31235.0
2020-08-13 12:00:00,253.71,254.03,253.68,253.92,29253.0,240.7957,241.0995,240.7673,240.9951,29253.0
2020-08-13 12:05:00,253.94,254.13,253.82,254.04,36016.0,241.014,241.1944,240.9001,241.1089,36016.0
2020-08-13 12:10:00,254.01,254.3,253.95,254.26,36696.0,241.0805,241.3557,241.0235,241.3177,36696.0
2020-08-13 12:15:00,254.27,254.61,254.22,254.43,27175.0,241.3272,241.6499,241.2798,241.4791,27175.0
2020-08-13 12:20:00,254.4,254.64,254.4,254.54,24422.0,241.4506,241.6784,241.4506,241.5835,24422.0
2020-08-13 12:25:00,254.54,254.57,254.2,254.26,21637.0,241.5835,241.612,241.2608,241.3177,21637.0
2020-08-13 12:30:00,254.3,254.6,254.29,254.46,18673.0,241.3557,241.6404,241.3462,241.5076,18673.0
2020-08-13 12:35:00,254.49,254.52,254.21,254.32,48265.0,241.536,241.5645,241.2703,241.3747,48265.0
2020-08-13 12:40:00,254.34,254.4,254.11,254.38,19936.0,241.3937,241.4506,241.1754,241.4316,19936.0
2020-08-13 12:45:00,254.36,254.44,254.16,254.28,25965.0,241.4127,241.4886,241.2228,241.3367,25965.0
2020-08-13 12:50:00,254.29,254.3,253.87,253.92,42419.0,241.3462,241.3557,240.9476,240.9951,42419.0
2020-08-13 12:55:00,253.94,254.15,253.87,254.12,20577.0,241.014,241.2133,240.9476,241.1849,20577.0
2020-08-13 13:00:00,254.15,254.39,254.02,254.02,30733.0,241.2133,241.4411,241.09,241.09,30733.0
2020-08-13 13:05:00,254.02,254.03,253.68,253.69,25281.0,241.09,241.0995,240.7673,240.7768,25281.0
2020-08-13 13:10:00,253.68,253.87,253.67,253.69,23271.0,240.7673,240.9476,240.7578,240.7768,23271.0
2020-08-13 13:15:00,253.7,253.74,253.41,253.54,37765.0,240.7863,240.8242,240.511,240.6344,37765.0
2020-08-13 13:20:00,253.54,253.7,253.42,253.44,36737.0,240.6344,240.7863,240.5205,240.5395,36737.0
2020-08-13 13:25:00,253.46,253.99,253.45,253.99,38985.0,240.5585,241.0615,240.549,241.0615,38985.0
2020-08-13 13:30:00,253.97,254.3,253.64,253.66,39376.0,241.0425,241.3557,240.7293,240.7483,39376.0
2020-08-13 13:35:00,253.66,253.89,253.53,253.75,16990.0,240.7483,240.9666,240.6249,240.8337,16990.0
2020-08-13 13:40:00,253.76,254.11,253.57,254.0,31347.0,240.8432,241.1754,240.6629,241.071,31347.0
2020-08-13 13:45:00,254.01,254.25,253.95,254.2,18455.0,241.0805,241.3083,241.0235,241.2608,18455.0
2020-08-13 13:50:00,254.24,254.53,254.23,254.42,38568.0,241.2988,241.574,241.2893,241.4696,38568.0
2020-08-13 13:55:00,254.45,254.46,254.26,254.31,22102.0,241.4981,241.5076,241.3177,241.3652,22102.0
2020-08-13 14:00:00,254.36,254.45,253.92,254.09,32220.0,241.4127,241.4981,240.9951,241.1564,32220.0
2020-08-13 14:05:00,254.09,254.19,253.89,254.03,36229.0,241.1564,241.2513,240.9666,241.0995,36229.0
2020-08-13 14:10:00,254.01,254.02,253.61,253.79,54763.0,241.0805,241.09,240.7008,240.8717,54763.0
2020-08-13 14:15:00,253.8,253.89,253.42,253.45,43475.0,240.8812,240.9666,240.5205,240.549,43475.0
2020-08-13 14:20:00,253.5,253.6,252.92,252.97,74223.0,240.5964,240.6913,240.046,240.0934,74223.0
2020-08-13 14:25:00,252.96,253.4,252.92,253.34,41011.0,240.0839,240.5015,240.046,240.4446,41011.0
2020-08-13 14:30:00,253.34,253.65,253.23,253.59,47763.0,240.4446,240.7388,240.3402,240.6819,47763.0
2020-08-13 14:35:00,253.61,253.61,253.05,253.35,44033.0,240.7008,240.7008,240.1693,240.4541,44033.0
2020-08-13 14:40:00,253.3,253.65,253.26,253.37,35123.0,240.4066,240.7388,240.3686,240.473,35123.0
2020-08-13 14:45:00,253.37,253.91,253.34,253.53,34011.0,240.473,240.9856,240.4446,240.6249,34011.0
2020-08-13 14:50:00,253.51,253.58,252.98,253.58,63766.0,240.6059,240.6724,240.1029,240.6724,63766.0
2020-08-13 14:55:00,253.58,253.71,253.15,253.29,65112.0,240.6724,240.7957,240.2642,240.3971,65112.0
2020-08-13 15:00:00,253.25,253.65,253.25,253.49,30464.0,240.3592,240.7388,240.3592,240.5869,30464.0
2020-08-13 15:05:00,253.45,253.63,253.2,253.21,29718.0,240.549,240.7198,240.3117,240.3212,29718.0
2020-08-13 15:10:00,253.2,253.66,253.05,253.49,78213.0,240.3117,240.7483,240.1693,240.5869,78213.0
2020-08-13 15:15:00,253.49,254.19,253.44,254.11,60212.0,240.5869,241.2513,240.5395,241.1754,60212.0
2020-08-13 15:20:00,254.15,254.2,253.85,254.01,36283.0,241.2133,241.2608,240.9286,241.0805,36283.0
2020-08-13 15:25:00,254.01,254.06,253.89,253.98,68240.0,241.0805,241.1279,240.9666,241.052,68240.0
2020-08-13 15:30:00,254.06,254.09,253.8,254.04,48416.0,241.1279,241.1564,240.8812,241.1089,48416.0
2020-08-13 15:35:00,254.05,254.51,254.02,254.32,110296.0,241.1184,241.555,241.09,241.3747,110296.0
2020-08-13 15:40:00,254.31,254.68,254.24,254.6,75224.0,241.3652,241.7164,241.2988,241.6404,75224.0
2020-08-13 15:45:00,254.6,254.61,254.3,254.34,84359.0,241.6404,241.6499,241.3557,241.3937,84359.0
2020-08-13 15:50:00,254.34,254.4,253.85,254.03,104047.0,241.3937,241.4506,240.9286,241.0995,104047.0
2020-08-13 15:55:00,254.0,254.24,253.61,253.72,264868.0,241.071,241.2988,240.7008,240.8052,264868.0
2020-08-14 09:30:00,255.49,255.49,253.63,254.05,534990.0,242.4851,242.4851,240.7198,241.1184,534990.0
2020-08-14 09:35:00,254.06,255.77,253.9,255.46,223869.0,241.1279,242.7509,240.9761,242.4567,223869.0
2020-08-14 09:40:00,255.53,255.62,254.45,255.41,123069.0,242.5231,242.6085,241.4981,242.4092,123069.0
2020-08-14 09:45:00,255.35,255.35,253.58,253.78,205217.0,242.3523,242.3523,240.6724,240.8622,205217.0
2020-08-14 09:50:00,253.77,254.35,253.77,253.92,101970.0,240.8527,241.4032,240.8527,240.9951,101970.0
2020-08-14 09:55:00,253.94,254.18,253.35,253.4,214060.0,241.014,241.2418,240.4541,240.5015,214060.0
2020-08-14 10:00:00,253.43,253.99,252.77,252.83,90128.0,240.53,241.0615,239.9036,239.9605,90128.0
2020-08-14 10:05:00,252.84,253.35,252.81,253.17,80804.0,239.97,240.4541,239.9416,240.2832,80804.0
2020-08-14 10:10:00,253.17,253.73,252.99,253.24,75917.0,240.2832,240.8147,240.1124,240.3497,75917.0
2020-08-14 10:15:00,253.26,253.67,253.07,253.32,47971.0,240.3686,240.7578,240.1883,240.4256,47971.0
2020-08-14 10:20:00,253.34,253.49,252.71,252.98,83336.0,240.4446,240.5869,239.8466,240.1029,83336.0
2020-08-14 10:25:00,252.98,253.11,251.64,251.85,200178.0,240.1029,240.2263,238.8311,239.0304,200178.0
2020-08-14 10:30:00,251.78,253.14,251.69,253.06,79567.0,238.964,240.2548,238.8786,240.1788,79567.0
2020-08-14 10:35:00,253.09,253.32,252.78,252.94,44242.0,240.2073,240.4256,239.9131,240.0649,44242.0
2020-08-14 10:40:00,252.97,253.58,252.94,253.44,80570.0,240.0934,240.6724,240.0649,240.5395,80570.0
2020-08-14 10:45:00,253.46,253.85,253.27,253.35,54862.0,240.5585,240.9286,240.3781,240.4541,54862.0
2020-08-14 10:50:00,253.34,253.58,252.92,252.93,48525.0,240.4446,240.6724,240.046,240.0554,48525.0
2020-08-14 10:55:00,252.92,252.98,252.47,252.55,37676.0,240.046,240.1029,239.6189,239.6948,37676.0
2020-08-14 11:00:00,252.48,252.8,252.1,252.6,96344.0,239.6284,239.9321,239.2677,239.7422,96344.0
2020-08-14 11:05:00,252.61,253.02,252.58,252.74,45439.0,239.7517,240.1409,239.7233,239.8751,45439.0
2020-08-14 11:10:00,252.76,252.85,252.25,252.28,41050.0,239.8941,239.9795,239.4101,239.4385,41050.0
2020-08-14 11:15:00,252.3,252.69,252.23,252.41,39482.0,239.4575,239.8277,239.3911,239.5619,39482.0
2020-08-14 11:20:00,252.37,253.14,252.23,253.01,67948.0,239.524,240.2548,239.3911,240.1314,67948.0
2020-08-14 11:25:00,253.0,253.18,252.82,253.14,25680.0,240.1219,240.2927,239.951,240.2548,25680.0
2020-08-14 11:30:00,253.14,253.18,252.86,253.05,61995.0,240.2548,240.2927,239.989,240.1693,61995.0
2020-08-14 11:35:00,253.05,253.1,252.68,252.78,21434.0,240.1693,240.2168,239.8182,239.9131,21434.0
2020-08-14 11:40:00,252.82,252.95,252.42,252.44,28914.0,239.951,240.0744,239.5714,239.5904,28914.0
2020-08-14 11:45:00,252.45,252.91,252.26,252.4,30129.0,239.5999,240.0365,239.4195,239.5524,30129.0
2020-08-14 11:50:00,252.37,252.62,252.28,252.38,21454.0,239.524,239.7612,239.4385,239.5334,21454.0
2020-08-14 11:55:00,252.39,252.7,252.39,252.56,20699.0,239.5429,239.8372,239.5429,239.7043,20699.0
2020-08-14 12:00:00,252.63,252.96,252.57,252.89,17381.0,239.7707,240.0839,239.7138,240.0175,17381.0
2020-08-14 12:05:00,252.94,253.0,252.77,252.98,36538.0,240.0649,240.1219,239.9036,240.1029,36538.0
2020-08-14 12:10:00,252.98,253.06,252.5,252.5,37640.0,240.1029,240.1788,239.6473,239.6473,37640.0
2020-08-14 12:15:00,252.52,252.55,252.08,252.25,51801.0,239.6663,239.6948,239.2487,239.4101,51801.0
2020-08-14 12:20:00,252.24,252.62,252.12,252.48,24313.0,239.4006,239.7612,239.2867,239.6284,24313.0
2020-08-14 12:25:00,252.45,252.53,252.16,252.44,33750.0,239.5999,239.6758,239.3246,239.5904,33750.0
2020-08-14 12:30:00,252.41,252.52,252.4,252.41,27846.0,239.5619,239.6663,239.5524,239.5619,27846.0
2020-08-14 12:35:00,252.43,252.46,252.24,252.33,30428.0,239.5809,239.6094,239.4006,239.486,30428.0
2020-08-14 12:40:00,252.4,252.54,252.33,252.33,39714.0,239.5524,239.6853,239.486,239.486,39714.0
2020-08-14 12:45:00,252.31,252.36,252.19,252.32,37956.0,239.467,239.5145,239.3531,239.4765,37956.0
2020-08-14 12:50:00,252.36,252.82,252.36,252.78,36684.0,239.5145,239.951,239.5145,239.9131,36684.0
2020-08-14 12:55:00,252.79,253.0,252.74,252.74,43705.0,239.9226,240.1219,239.8751,239.8751,43705.0
2020-08-14 13:00:00,252.74,252.82,252.49,252.76,36766.0,239.8751,239.951,239.6378,239.8941,36766.0
2020-08-14 13:05:00,252.75,252.87,252.38,252.4,42154.0,239.8846,239.9985,239.5334,239.5524,42154.0
2020-08-14 13:10:00,252.41,253.13,252.39,253.09,43165.0,239.5619,240.2453,239.5429,240.2073,43165.0
2020-08-14 13:15:00,253.08,253.37,253.0,253.33,43205.0,240.1978,240.473,240.1219,240.4351,43205.0
2020-08-14 13:20:00,253.34,253.56,253.1,253.51,39315.0,240.4446,240.6534,240.2168,240.6059,39315.0
2020-08-14 13:25:00,253.5,253.55,253.33,253.4,18346.0,240.5964,240.6439,240.4351,240.5015,18346.0
2020-08-14 13:30:00,253.44,253.53,253.02,253.06,56951.0,240.5395,240.6249,240.1409,240.1788,56951.0
2020-08-14 13:35:00,253.07,253.31,253.02,253.22,31122.0,240.1883,240.4161,240.1409,240.3307,31122.0
2020-08-14 13:40:00,253.16,253.34,253.09,253.18,41159.0,240.2737,240.4446,240.2073,240.2927,41159.0
2020-08-14 13:45:00,253.13,253.27,253.08,253.2,28127.0,240.2453,240.3781,240.1978,240.3117,28127.0
2020-08-14 13:50:00,253.17,253.22,252.93,252.93,47953.0,240.2832,240.3307,240.0554,240.0554,47953.0
2020-08-14 13:55:00,252.97,252.97,252.64,252.8,29331.0,240.0934,240.0934,239.7802,239.9321,29331.0
2020-08-14 14:00:00,252.8,252.97,252.69,252.91,36903.0,239.9321,240.0934,239.8277,240.0365,36903.0
2020-08-14 14:05:00,252.92,252.94,252.7,252.78,20089.0,240.046,240.0649,239.8372,239.9131,20089.0
2020-08-14 14:10:00,252.8,252.91,252.7,252.8,23556.0,239.9321,240.0365,239.8372,239.9321,23556.0
2020-08-14 14:15:00,252.81,252.86,252.6,252.7,53762.0,239.9416,239.989,239.7422,239.8372,53762.0
2020-08-14 14:20:00,252.7,252.86,252.6,252.82,25558.0,239.8372,239.989,239.7422,239.951,25558.0
2020-08-14 14:25:00,252.81,252.88,252.65,252.79,22576.0,239.9416,240.008,239.7897,239.9226,22576.0
2020-08-14 14:30:00,252.82,252.93,252.72,252.88,25227.0,239.951,240.0554,239.8561,240.008,25227.0
2020-08-14 14:35:00,252.88,252.95,252.7,252.74,24997.0,240.008,240.0744,239.8372,239.8751,24997.0
2020-08-14 14:40:00,252.74,252.85,252.65,252.78,35376.0,239.8751,239.9795,239.7897,239.9131,35376.0
2020-08-14 14:45:00,252.79,253.05,252.73,252.96,30071.0,239.9226,240.1693,239.8656,240.0839,30071.0
2020-08-14 14:50:00,252.94,253.17,252.93,253.14,33095.0,240.0649,240.2832,240.0554,240.2548,33095.0
2020-08-14 14:55:00,253.14,253.25,253.04,253.08,27901.0,240.2548,240.3592,240.1598,240.1978,27901.0
2020-08-14 15:00:00,253.08,253.08,252.8,252.89,39208.0,240.1978,240.1978,239.9321,240.0175,39208.0
2020-08-14 15:05:00,252.88,253.01,252.59,252.67,38305.0,240.008,240.1314,239.7328,239.8087,38305.0
2020-08-14 15:10:00,252.6,252.62,252.38,252.46,42420.0,239.7422,239.7612,239.5334,239.6094,42420.0
2020-08-14 15:15:00,252.43,252.53,252.26,252.38,35226.0,239.5809,239.6758,239.4195,239.5334,35226.0
2020-08-14 15:20:00,252.39,252.84,252.39,252.81,40914.0,239.5429,239.97,239.5429,239.9416,40914.0
2020-08-14 15:25:00,252.8,252.99,252.65,252.97,53707.0,239.9321,240.1124,239.7897,240.0934,53707.0
2020-08-14 15:30:00,252.96,253.13,252.8,252.99,64081.0,240.0839,240.2453,239.9321,240.1124,64081.0
2020-08-14 15:35:00,253.01,253.03,252.76,252.78,49280.0,240.1314,240.1504,239.8941,239.9131,49280.0
2020-08-14 15:40:00,252.78,252.83,252.56,252.81,54441.0,239.9131,239.9605,239.7043,239.9416,54441.0
2020-08-14 15:45:00,252.81,253.5,252.8,253.14,90189.0,239.9416,240.5964,239.9321,240.2548,90189.0
2020-08-14 15:50:00,253.02,253.92,253.0,253.87,115184.0,240.1409,240.9951,240.1219,240.9476,115184.0
2020-08-14 15:55:00,253.87,254.05,253.74,253.97,211874.0,240.9476,241.1184,240.8242,241.0425,211874.0
2020-08-17 09:30:00,253.0,253.38,250.08,252.43,671098.0,240.1219,240.4825,237.3505,239.5809,671098.0
2020-08-17 09:35:00,252.47,253.23,251.09,251.15,210153.0,239.6189,240.3402,238.3091,238.3661,210153.0
2020-08-17 09:40:00,251.11,252.63,251.11,252.32,147718.0,238.3281,239.7707,238.3281,239.4765,147718.0
2020-08-17 09:45:00,252.33,253.55,252.32,253.44,159286.0,239.486,240.6439,239.4765,240.5395,159286.0
2020-08-17 09:50:00,253.44,254.81,253.28,254.15,191935.0,240.5395,241.8398,240.3876,241.2133,191935.0
2020-08-17 09:55:00,254.18,254.49,253.89,253.98,108304.0,241.2418,241.536,240.9666,241.052,108304.0
2020-08-17 10:00:00,254.04,254.9,253.98,254.86,123812.0,241.1089,241.9252,241.052,241.8872,123812.0
2020-08-17 10:05:00,254.9,255.51,254.23,255.28,211912.0,241.9252,242.5041,241.2893,242.2858,211912.0
2020-08-17 10:10:00,255.26,255.37,254.19,254.63,169835.0,242.2668,242.3712,241.2513,241.6689,169835.0
2020-08-17 10:15:00,254.64,254.68,253.69,253.69,152712.0,241.6784,241.7164,240.7768,240.7768,152712.0
2020-08-17 10:20:00,253.63,254.28,253.57,254.28,90548.0,240.7198,241.3367,240.6629,241.3367,90548.0
2020-08-17 10:25:00,254.26,255.05,254.23,255.01,99856.0,241.3177,242.0675,241.2893,242.0296,99856.0
2020-08-17 10:30:00,255.01,255.12,254.4,254.48,65158.0,242.0296,242.134,241.4506,241.5265,65158.0
2020-08-17 10:35:00,254.51,255.47,254.46,255.01,78236.0,241.555,242.4662,241.5076,242.0296,78236.0
2020-08-17 10:40:00,254.91,255.06,254.5,254.87,56074.0,241.9347,242.077,241.5455,241.8967,56074.0
2020-08-17 10:45:00,254.86,254.86,254.26,254.55,48587.0,241.8872,241.8872,241.3177,241.593,48587.0
2020-08-17 10:50:00,254.6,254.74,254.34,254.46,40238.0,241.6404,241.7733,241.3937,241.5076,40238.0
2020-08-17 10:55:00,254.47,254.54,253.93,254.03,43525.0,241.5171,241.5835,241.0045,241.0995,43525.0
2020-08-17 11:00:00,254.05,254.48,253.97,254.21,35041.0,241.1184,241.5265,241.0425,241.2703,35041.0
2020-08-17 11:05:00,254.17,254.34,253.99,254.1,74423.0,241.2323,241.3937,241.0615,241.1659,74423.0
2020-08-17 11:10:00,254.12,254.26,253.63,253.66,161213.0,241.1849,241.3177,240.7198,240.7483,161213.0
2020-08-17 11:15:00,253.68,254.34,253.53,254.21,117287.0,240.7673,241.3937,240.6249,241.2703,117287.0
2020-08-17 11:20:00,254.24,254.35,253.99,254.24,53997.0,241.2988,241.4032,241.0615,241.2988,53997.0
2020-08-17 11:25:00,254.24,254.84,254.19,254.8,64727.0,241.2988,241.8682,241.2513,241.8303,64727.0
2020-08-17 11:30:00,254.78,254.99,254.74,254.82,41734.0,241.8113,242.0106,241.7733,241.8492,41734.0
2020-08-17 11:35:00,254.8,254.94,254.73,254.77,35991.0,241.8303,241.9631,241.7638,241.8018,35991.0
2020-08-17 11:40:00,254.8,255.08,254.76,255.08,50339.0,241.8303,242.096,241.7923,242.096,50339.0
2020-08-17 11:45:00,255.08,255.68,254.99,255.36,91944.0,242.096,242.6655,242.0106,242.3618,91944.0
2020-08-17 11:50:00,255.4,255.6,255.36,255.52,61942.0,242.3997,242.5895,242.3618,242.5136,61942.0
2020-08-17 11:55:00,255.53,255.73,255.48,255.73,44991.0,242.5231,242.7129,242.4756,242.7129,44991.0
2020-08-17 12:00:00,255.75,255.76,255.5,255.56,53630.0,242.7319,242.7414,242.4946,242.5516,53630.0
2020-08-17 12:05:00,255.53,255.8,255.51,255.77,33840.0,242.5231,242.7794,242.5041,242.7509,33840.0
2020-08-17 12:10:00,255.79,255.84,255.53,255.66,39243.0,242.7699,242.8173,242.5231,242.6465,39243.0
2020-08-17 12:15:00,255.69,255.74,255.17,255.3,24507.0,242.675,242.7224,242.1814,242.3048,24507.0
2020-08-17 12:20:00,255.33,255.44,255.04,255.15,40711.0,242.3333,242.4377,242.058,242.1624,40711.0
2020-08-17 12:25:00,255.17,255.26,254.94,255.02,22959.0,242.1814,242.2668,241.9631,242.0391,22959.0
2020-08-17 12:30:00,254.99,255.21,254.95,255.1,22455.0,242.0106,242.2194,241.9726,242.115,22455.0
2020-08-17 12:35:00,255.12,255.24,255.0,255.19,27652.0,242.134,242.2479,242.0201,242.2004,27652.0
2020-08-17 12:40:00,255.29,255.42,255.22,255.35,21348.0,242.2953,242.4187,242.2289,242.3523,21348.0
2020-08-17 12:45:00,255.36,255.65,255.29,255.62,33311.0,242.3618,242.637,242.2953,242.6085,33311.0
2020-08-17 12:50:00,255.6,255.78,255.56,255.78,17943.0,242.5895,242.7604,242.5516,242.7604,17943.0
2020-08-17 12:55:00,255.77,255.89,255.69,255.74,28376.0,242.7509,242.8648,242.675,242.7224,28376.0
2020-08-17 13:00:00,255.74,255.87,255.63,255.82,36927.0,242.7224,242.8458,242.618,242.7983,36927.0
2020-08-17 13:05:00,255.85,256.04,255.78,256.04,74547.0,242.8268,243.0071,242.7604,243.0071,74547.0
2020-08-17 13:10:00,256.04,256.25,256.01,256.15,46762.0,243.0071,243.2065,242.9787,243.1115,46762.0
2020-08-17 13:15:00,256.17,256.31,256.04,256.21,47033.0,243.1305,243.2634,243.0071,243.1685,47033.0
2020-08-17 13:20:00,256.25,256.49,256.07,256.47,90387.0,243.2065,243.4342,243.0356,243.4153,90387.0
2020-08-17 13:25:00,256.45,256.54,256.06,256.26,89986.0,243.3963,243.4817,243.0261,243.2159,89986.0
2020-08-17 13:30:00,256.24,256.32,255.86,256.04,38075.0,243.197,243.2729,242.8363,243.0071,38075.0
2020-08-17 13:35:00,256.04,256.08,255.81,255.82,38118.0,243.0071,243.0451,242.7888,242.7983,38118.0
2020-08-17 13:40:00,255.81,255.97,255.75,255.83,35886.0,242.7888,242.9407,242.7319,242.8078,35886.0
2020-08-17 13:45:00,255.85,255.94,255.76,255.86,24195.0,242.8268,242.9122,242.7414,242.8363,24195.0
2020-08-17 13:50:00,255.82,255.89,255.72,255.84,34180.0,242.7983,242.8648,242.7034,242.8173,34180.0
2020-08-17 13:55:00,255.82,256.29,255.68,256.29,61522.0,242.7983,243.2444,242.6655,243.2444,61522.0
2020-08-17 14:00:00,256.29,256.45,256.09,256.36,33302.0,243.2444,243.3963,243.0546,243.3109,33302.0
2020-08-17 14:05:00,256.34,256.42,256.23,256.32,111315.0,243.2919,243.3678,243.1875,243.2729,111315.0
2020-08-17 14:10:00,256.32,256.51,256.25,256.43,27061.0,243.2729,243.4532,243.2065,243.3773,27061.0
2020-08-17 14:15:00,256.45,256.74,256.38,256.7,40194.0,243.3963,243.6715,243.3298,243.6335,40194.0
2020-08-17 14:20:00,256.69,256.79,256.61,256.73,73900.0,243.6241,243.719,243.5481,243.662,73900.0
2020-08-17 14:25:00,256.75,257.0,256.73,257.0,67345.0,243.681,243.9183,243.662,243.9183,67345.0
2020-08-17 14:30:00,257.0,257.24,257.0,257.05,90251.0,243.9183,244.1461,243.9183,243.9657,90251.0
2020-08-17 14:35:00,257.01,257.2,257.01,257.11,39036.0,243.9278,244.1081,243.9278,244.0227,39036.0
2020-08-17 14:40:00,257.11,257.38,257.03,257.3,63275.0,244.0227,244.2789,243.9467,244.203,63275.0
2020-08-17 14:45:00,257.31,257.34,257.22,257.27,40272.0,244.2125,244.241,244.1271,244.1745,40272.0
2020-08-17 14:50:00,257.29,257.3,256.93,256.95,49413.0,244.1935,244.203,243.8518,243.8708,49413.0
2020-08-17 14:55:00,256.95,257.33,256.94,257.25,42313.0,243.8708,244.2315,243.8613,244.1556,42313.0
2020-08-17 15:00:00,257.25,257.25,256.96,257.0,37713.0,244.1556,244.1556,243.8803,243.9183,37713.0
2020-08-17 15:05:00,257.0,257.03,256.75,256.97,46316.0,243.9183,243.9467,243.681,243.8898,46316.0
2020-08-17 15:10:00,256.99,257.08,256.78,257.04,57505.0,243.9088,243.9942,243.7095,243.9562,57505.0
2020-08-17 15:15:00,257.03,257.21,256.93,257.07,44430.0,243.9467,244.1176,243.8518,243.9847,44430.0
2020-08-17 15:20:00,257.06,257.17,256.93,256.94,49447.0,243.9752,244.0796,243.8518,243.8613,49447.0
2020-08-17 15:25:00,256.96,257.0,256.71,256.73,53472.0,243.8803,243.9183,243.643,243.662,53472.0
2020-08-17 15:30:00,256.74,256.85,256.64,256.74,48843.0,243.6715,243.7759,243.5766,243.6715,48843.0
2020-08-17 15:35:00,256.75,256.84,256.61,256.73,68570.0,243.681,243.7664,243.5481,243.662,68570.0
2020-08-17 15:40:00,256.73,256.75,256.51,256.51,73885.0,243.662,243.681,243.4532,243.4532,73885.0
2020-08-17 15:45:00,256.51,256.6,256.42,256.55,102813.0,243.4532,243.5386,243.3678,243.4912,102813.0
2020-08-17 15:50:00,256.56,256.59,256.34,256.44,108068.0,243.5007,243.5291,243.2919,243.3868,108068.0
2020-08-17 15:55:00,256.45,257.0,256.39,257.0,239183.0,243.3963,243.9183,243.3393,243.9183,239183.0
2020-08-18 09:30:00,258.71,260.88,258.63,259.18,745158.0,245.5412,247.6008,245.4653,245.9873,745158.0
2020-08-18 09:35:00,259.17,260.67,258.61,260.37,391722.0,245.9778,247.4015,245.4463,247.1167,391722.0
2020-08-18 09:40:00,260.38,260.6,259.34,259.57,175237.0,247.1262,247.335,246.1392,246.3575,175237.0
2020-08-18 09:45:00,259.57,260.4,259.44,260.36,174426.0,246.3575,247.1452,246.2341,247.1072,174426.0
2020-08-18 09:50:00,260.36,260.61,258.82,258.94,219026.0,247.1072,247.3445,245.6456,245.7595,219026.0
2020-08-18 09:55:00,258.94,259.15,258.21,259.0,183515.0,245.7595,245.9588,245.0667,245.8165,183515.0
2020-08-18 10:00:00,259.05,259.83,259.0,259.81,189481.0,245.8639,246.6042,245.8165,246.5852,189481.0
2020-08-18 10:05:00,259.84,260.14,258.33,258.37,128152.0,246.6137,246.8984,245.1806,245.2185,128152.0
2020-08-18 10:10:00,258.41,259.09,258.26,258.75,98230.0,245.2565,245.9019,245.1141,245.5792,98230.0
2020-08-18 10:15:00,258.73,259.11,258.73,258.89,64670.0,245.5602,245.9209,245.5602,245.7121,64670.0
2020-08-18 10:20:00,258.91,258.96,257.95,258.09,140711.0,245.7311,245.7785,244.8199,244.9528,140711.0
2020-08-18 10:25:00,258.14,258.43,256.22,256.33,236754.0,245.0002,245.2755,243.178,243.2824,236754.0
2020-08-18 10:30:00,256.3,257.0,256.06,256.61,211443.0,243.2539,243.9183,243.0261,243.5481,211443.0
2020-08-18 10:35:00,256.62,258.0,256.61,257.93,144328.0,243.5576,244.8674,243.5481,244.8009,144328.0
2020-08-18 10:40:00,257.95,258.25,257.55,257.95,87881.0,244.8199,245.1046,244.4403,244.8199,87881.0
2020-08-18 10:45:00,257.98,258.65,257.7,258.28,60686.0,244.8484,245.4843,244.5826,245.1331,60686.0
2020-08-18 10:50:00,258.31,258.57,258.2,258.32,60249.0,245.1616,245.4084,245.0572,245.1711,60249.0
2020-08-18 10:55:00,258.33,258.5,257.94,258.2,78285.0,245.1806,245.3419,244.8104,245.0572,78285.0
2020-08-18 11:00:00,258.21,258.52,257.86,257.91,69359.0,245.0667,245.3609,244.7345,244.782,69359.0
2020-08-18 11:05:00,257.9,258.36,257.62,258.08,84795.0,244.7725,245.209,244.5067,244.9433,84795.0
2020-08-18 11:10:00,258.08,258.13,257.76,258.12,89677.0,244.9433,244.9908,244.6396,244.9813,89677.0
2020-08-18 11:15:00,258.13,258.78,258.09,258.63,79542.0,244.9908,245.6077,244.9528,245.4653,79542.0
2020-08-18 11:20:00,258.61,258.72,258.23,258.63,44353.0,245.4463,245.5507,245.0857,245.4653,44353.0
2020-08-18 11:25:00,258.61,258.69,258.09,258.12,46397.0,245.4463,245.5223,244.9528,244.9813,46397.0
2020-08-18 11:30:00,258.13,258.6,258.09,258.6,76267.0,244.9908,245.4368,244.9528,245.4368,76267.0
2020-08-18 11:35:00,258.58,259.04,258.52,258.68,107746.0,245.4179,245.8544,245.3609,245.5128,107746.0
2020-08-18 11:40:00,258.66,258.71,258.3,258.49,53460.0,245.4938,245.5412,245.1521,245.3324,53460.0
2020-08-18 11:45:00,258.53,258.61,258.22,258.35,40913.0,245.3704,245.4463,245.0762,245.1996,40913.0
2020-08-18 11:50:00,258.35,258.7,258.3,258.69,30783.0,245.1996,245.5317,245.1521,245.5223,30783.0
2020-08-18 11:55:00,258.68,258.8,258.44,258.46,50207.0,245.5128,245.6267,245.285,245.304,50207.0
2020-08-18 12:00:00,258.43,258.54,258.26,258.54,23839.0,245.2755,245.3799,245.1141,245.3799,23839.0
2020-08-18 12:05:00,258.56,258.98,258.53,258.84,46610.0,245.3989,245.7975,245.3704,245.6646,46610.0
2020-08-18 12:10:00,258.88,259.37,258.86,259.23,86150.0,245.7026,246.1676,245.6836,246.0348,86150.0
2020-08-18 12:15:00,259.29,259.43,259.11,259.41,47105.0,246.0917,246.2246,245.9209,246.2056,47105.0
2020-08-18 12:20:00,259.39,259.59,259.17,259.55,65583.0,246.1866,246.3764,245.9778,246.3385,65583.0
2020-08-18 12:25:00,259.59,259.63,259.44,259.53,55171.0,246.3764,246.4144,246.2341,246.3195,55171.0
2020-08-18 12:30:00,259.52,259.77,259.33,259.63,136974.0,246.31,246.5473,246.1297,246.4144,136974.0
2020-08-18 12:35:00,259.66,259.89,259.53,259.71,54478.0,246.4429,246.6612,246.3195,246.4903,54478.0
2020-08-18 12:40:00,259.68,259.84,259.5,259.84,43551.0,246.4619,246.6137,246.291,246.6137,43551.0
2020-08-18 12:45:00,259.84,259.93,259.66,259.76,45449.0,246.6137,246.6991,246.4429,246.5378,45449.0
2020-08-18 12:50:00,259.8,259.87,259.65,259.67,31491.0,246.5758,246.6422,246.4334,246.4524,31491.0
2020-08-18 12:55:00,259.64,259.83,259.49,259.79,28339.0,246.4239,246.6042,246.2815,246.5663,28339.0
2020-08-18 13:00:00,259.82,259.84,258.86,258.9,125957.0,246.5947,246.6137,245.6836,245.7216,125957.0
2020-08-18 13:05:00,258.88,259.27,258.88,259.0,118780.0,245.7026,246.0727,245.7026,245.8165,118780.0
2020-08-18 13:10:00,259.02,259.49,259.02,259.4,28400.0,245.8355,246.2815,245.8355,246.1961,28400.0
2020-08-18 13:15:00,259.39,259.57,259.25,259.35,35022.0,246.1866,246.3575,246.0537,246.1487,35022.0
2020-08-18 13:20:00,259.35,259.43,258.85,258.98,40627.0,246.1487,246.2246,245.6741,245.7975,40627.0
2020-08-18 13:25:00,258.99,259.65,258.99,259.61,27616.0,245.807,246.4334,245.807,246.3954,27616.0
2020-08-18 13:30:00,259.63,259.74,259.45,259.49,28033.0,246.4144,246.5188,246.2436,246.2815,28033.0
2020-08-18 13:35:00,259.49,259.64,259.45,259.62,38728.0,246.2815,246.4239,246.2436,246.4049,38728.0
2020-08-18 13:40:00,259.64,259.64,259.29,259.35,66877.0,246.4239,246.4239,246.0917,246.1487,66877.0
2020-08-18 13:45:00,259.38,259.68,259.28,259.65,60990.0,246.1771,246.4619,246.0822,246.4334,60990.0
2020-08-18 13:50:00,259.64,259.92,259.54,259.92,70033.0,246.4239,246.6896,246.329,246.6896,70033.0
2020-08-18 13:55:00,259.93,260.0,259.75,259.96,73269.0,246.6991,246.7656,246.5283,246.7276,73269.0
2020-08-18 14:00:00,259.97,260.0,259.76,259.88,38585.0,246.7371,246.7656,246.5378,246.6517,38585.0
2020-08-18 14:05:00,259.88,260.0,259.81,259.89,48796.0,246.6517,246.7656,246.5852,246.6612,48796.0
2020-08-18 14:10:00,259.92,260.05,259.65,259.7,131056.0,246.6896,246.813,246.4334,246.4808,131056.0
2020-08-18 14:15:00,259.69,259.85,259.56,259.85,63028.0,246.4714,246.6232,246.348,246.6232,63028.0
2020-08-18 14:20:00,259.86,260.04,259.76,259.86,68985.0,246.6327,246.8035,246.5378,246.6327,68985.0
2020-08-18 14:25:00,259.88,260.08,259.86,259.95,45781.0,246.6517,246.8415,246.6327,246.7181,45781.0
2020-08-18 14:30:00,259.97,260.07,259.91,259.97,43656.0,246.7371,246.832,246.6802,246.7371,43656.0
2020-08-18 14:35:00,259.93,260.18,259.9,260.1,60352.0,246.6991,246.9364,246.6707,246.8605,60352.0
2020-08-18 14:40:00,260.1,260.44,260.1,260.38,61615.0,246.8605,247.1832,246.8605,247.1262,61615.0
2020-08-18 14:45:00,260.4,260.5,260.29,260.49,45777.0,247.1452,247.2401,247.0408,247.2306,45777.0
2020-08-18 14:50:00,260.49,260.59,260.22,260.31,69834.0,247.2306,247.3255,246.9744,247.0598,69834.0
2020-08-18 14:55:00,260.34,260.98,260.31,260.83,110554.0,247.0883,247.6957,247.0598,247.5533,110554.0
2020-08-18 15:00:00,260.81,261.03,260.67,260.88,112253.0,247.5343,247.7431,247.4015,247.6008,112253.0
2020-08-18 15:05:00,260.89,261.02,260.5,260.63,95654.0,247.6103,247.7337,247.2401,247.3635,95654.0
2020-08-18 15:10:00,260.65,261.01,260.61,260.96,64884.0,247.3825,247.7242,247.3445,247.6767,64884.0
2020-08-18 15:15:00,260.98,261.05,260.81,260.85,99538.0,247.6957,247.7621,247.5343,247.5723,99538.0
2020-08-18 15:20:00,260.88,261.05,260.82,260.87,84502.0,247.6008,247.7621,247.5438,247.5913,84502.0
2020-08-18 15:25:00,260.86,261.08,260.74,260.95,78575.0,247.5818,247.7906,247.4679,247.6672,78575.0
2020-08-18 15:30:00,260.94,261.36,260.88,261.29,119603.0,247.6577,248.0563,247.6008,247.9899,119603.0
2020-08-18 15:35:00,261.32,261.42,258.48,258.81,791605.0,248.0184,248.1133,245.3229,245.6361,791605.0
2020-08-18 15:40:00,258.83,260.26,258.8,259.71,317243.0,245.6551,247.0123,245.6267,246.4903,317243.0
2020-08-18 15:45:00,259.74,260.3,259.58,259.86,155068.0,246.5188,247.0503,246.3669,246.6327,155068.0
2020-08-18 15:50:00,259.84,259.92,259.08,259.11,193119.0,246.6137,246.6896,245.8924,245.9209,193119.0
2020-08-18 15:55:00,259.13,259.69,258.83,259.21,317332.0,245.9399,246.4714,245.6551,246.0158,317332.0
2020-08-19 09:30:00,260.89,261.29,259.1,260.49,904396.0,247.6103,247.9899,245.9114,247.2306,904396.0
2020-08-19 09:35:00,260.49,260.91,259.4,259.63,362927.0,247.2306,247.6293,246.1961,246.4144,362927.0
2020-08-19 09:40:00,259.57,260.18,258.76,258.82,319357.0,246.3575,246.9364,245.5887,245.6456,319357.0
2020-08-19 09:45:00,258.87,259.24,257.71,258.33,395787.0,245.6931,246.0443,244.5921,245.1806,395787.0
2020-08-19 09:50:00,258.34,258.75,257.88,258.07,267089.0,245.1901,245.5792,244.7535,244.9338,267089.0
2020-08-19 09:55:00,258.03,258.69,257.9,258.69,138791.0,244.8958,245.5223,244.7725,245.5223,138791.0
2020-08-19 10:00:00,258.69,258.79,257.86,258.38,189774.0,245.5223,245.6172,244.7345,245.228,189774.0
2020-08-19 10:05:00,258.37,258.59,257.98,258.2,114563.0,245.2185,245.4273,244.8484,245.0572,114563.0
2020-08-19 10:10:00,258.2,258.94,258.08,258.81,107259.0,245.0572,245.7595,244.9433,245.6361,107259.0
2020-08-19 10:15:00,258.85,259.25,258.52,259.04,108984.0,245.6741,246.0537,245.3609,245.8544,108984.0
2020-08-19 10:20:00,259.05,259.34,258.87,259.34,84725.0,245.8639,246.1392,245.6931,246.1392,84725.0
2020-08-19 10:25:00,259.32,259.87,259.19,259.76,212384.0,246.1202,246.6422,245.9968,246.5378,212384.0
2020-08-19 10:30:00,259.78,259.93,259.51,259.75,100486.0,246.5568,246.6991,246.3005,246.5283,100486.0
2020-08-19 10:35:00,259.77,260.11,259.49,259.98,141979.0,246.5473,246.87,246.2815,246.7466,141979.0
2020-08-19 10:40:00,259.97,260.16,259.62,259.81,102322.0,246.7371,246.9174,246.4049,246.5852,102322.0
2020-08-19 10:45:00,259.87,259.89,259.28,259.56,95364.0,246.6422,246.6612,246.0822,246.348,95364.0
2020-08-19 10:50:00,259.58,259.93,259.5,259.86,60984.0,246.3669,246.6991,246.291,246.6327,60984.0
2020-08-19 10:55:00,259.84,260.0,259.47,259.55,134702.0,246.6137,246.7656,246.2625,246.3385,134702.0
2020-08-19 11:00:00,259.59,259.84,259.0,259.26,176547.0,246.3764,246.6137,245.8165,246.0632,176547.0
2020-08-19 11:05:00,259.25,259.29,258.75,258.83,100640.0,246.0537,246.0917,245.5792,245.6551,100640.0
2020-08-19 11:10:00,258.85,259.33,258.67,258.86,122357.0,245.6741,246.1297,245.5033,245.6836,122357.0
2020-08-19 11:15:00,258.83,259.26,258.79,258.95,100146.0,245.6551,246.0632,245.6172,245.769,100146.0
2020-08-19 11:20:00,258.96,259.62,258.96,259.41,149718.0,245.7785,246.4049,245.7785,246.2056,149718.0
2020-08-19 11:25:00,259.37,259.6,259.1,259.49,51073.0,246.1676,246.3859,245.9114,246.2815,51073.0
2020-08-19 11:30:00,259.46,259.81,259.44,259.78,108950.0,246.2531,246.5852,246.2341,246.5568,108950.0
2020-08-19 11:35:00,259.76,259.87,259.37,259.53,56538.0,246.5378,246.6422,246.1676,246.3195,56538.0
2020-08-19 11:40:00,259.56,259.71,259.43,259.49,96739.0,246.348,246.4903,246.2246,246.2815,96739.0
2020-08-19 11:45:00,259.48,259.48,259.06,259.43,58950.0,246.272,246.272,245.8734,246.2246,58950.0
2020-08-19 11:50:00,259.43,259.56,259.35,259.42,75273.0,246.2246,246.348,246.1487,246.2151,75273.0
2020-08-19 11:55:00,259.41,259.93,259.41,259.92,76328.0,246.2056,246.6991,246.2056,246.6896,76328.0
2020-08-19 12:00:00,259.93,260.0,259.75,259.83,60006.0,246.6991,246.7656,246.5283,246.6042,60006.0
2020-08-19 12:05:00,259.83,260.1,259.77,260.07,58028.0,246.6042,246.8605,246.5473,246.832,58028.0
2020-08-19 12:10:00,260.06,260.2,259.88,259.88,69729.0,246.8225,246.9554,246.6517,246.6517,69729.0
2020-08-19 12:15:00,259.88,260.06,259.76,259.97,36702.0,246.6517,246.8225,246.5378,246.7371,36702.0
2020-08-19 12:20:00,259.93,260.18,259.87,260.06,39367.0,246.6991,246.9364,246.6422,246.8225,39367.0
2020-08-19 12:25:00,260.05,260.8,260.0,260.49,156791.0,246.813,247.5248,246.7656,247.2306,156791.0
2020-08-19 12:30:00,260.54,260.77,260.36,260.42,56508.0,247.2781,247.4964,247.1072,247.1642,56508.0
2020-08-19 12:35:00,260.41,260.66,260.26,260.57,45249.0,247.1547,247.392,247.0123,247.3066,45249.0
2020-08-19 12:40:00,260.6,260.64,260.4,260.54,25615.0,247.335,247.373,247.1452,247.2781,25615.0
2020-08-19 12:45:00,260.51,260.65,260.36,260.43,38450.0,247.2496,247.3825,247.1072,247.1737,38450.0
2020-08-19 12:50:00,260.47,260.82,260.46,260.77,71546.0,247.2116,247.5438,247.2022,247.4964,71546.0
2020-08-19 12:55:00,260.77,260.8,260.27,260.29,39134.0,247.4964,247.5248,247.0218,247.0408,39134.0
2020-08-19 13:00:00,260.31,260.37,260.22,260.33,38439.0,247.0598,247.1167,246.9744,247.0788,38439.0
2020-08-19 13:05:00,260.32,260.58,260.31,260.45,29634.0,247.0693,247.316,247.0598,247.1927,29634.0
2020-08-19 13:10:00,260.51,260.51,260.17,260.37,51609.0,247.2496,247.2496,246.9269,247.1167,51609.0
2020-08-19 13:15:00,260.36,260.64,260.36,260.56,27092.0,247.1072,247.373,247.1072,247.2971,27092.0
2020-08-19 13:20:00,260.57,260.66,260.28,260.28,32442.0,247.3066,247.392,247.0313,247.0313,32442.0
2020-08-19 13:25:00,260.33,260.53,260.31,260.32,44069.0,247.0788,247.2686,247.0598,247.0693,44069.0
2020-08-19 13:30:00,260.32,260.56,260.31,260.4,54194.0,247.0693,247.2971,247.0598,247.1452,54194.0
2020-08-19 13:35:00,260.42,260.92,260.35,260.92,68629.0,247.1642,247.6387,247.0978,247.6387,68629.0
2020-08-19 13:40:00,260.91,261.06,260.76,260.99,82599.0,247.6293,247.7716,247.4869,247.7052,82599.0
2020-08-19 13:45:00,260.99,261.06,260.55,260.58,69618.0,247.7052,247.7716,247.2876,247.316,69618.0
2020-08-19 13:50:00,260.59,260.7,260.5,260.69,35957.0,247.3255,247.4299,247.2401,247.4204,35957.0
2020-08-19 13:55:00,260.67,260.75,260.59,260.72,31713.0,247.4015,247.4774,247.3255,247.4489,31713.0
2020-08-19 14:00:00,260.71,260.77,260.26,260.37,84349.0,247.4394,247.4964,247.0123,247.1167,84349.0
2020-08-19 14:05:00,260.37,260.39,259.33,259.46,139682.0,247.1167,247.1357,246.1297,246.2531,139682.0
2020-08-19 14:10:00,259.46,259.46,258.4,258.52,198103.0,246.2531,246.2531,245.247,245.3609,198103.0
2020-08-19 14:15:00,258.53,258.76,258.01,258.08,181783.0,245.3704,245.5887,244.8769,244.9433,181783.0
2020-08-19 14:20:00,258.09,258.99,257.38,258.93,244672.0,244.9528,245.807,244.2789,245.75,244672.0
2020-08-19 14:25:00,258.92,259.28,258.42,258.99,105616.0,245.7405,246.0822,245.266,245.807,105616.0
2020-08-19 14:30:00,258.99,259.58,258.87,259.57,81063.0,245.807,246.3669,245.6931,246.3575,81063.0
2020-08-19 14:35:00,259.54,260.07,259.4,260.0,122901.0,246.329,246.832,246.1961,246.7656,122901.0
2020-08-19 14:40:00,260.0,260.11,259.54,259.76,117520.0,246.7656,246.87,246.329,246.5378,117520.0
2020-08-19 14:45:00,259.71,260.15,259.69,260.1,98130.0,246.4903,246.9079,246.4714,246.8605,98130.0
2020-08-19 14:50:00,260.09,260.27,259.89,260.0,73044.0,246.851,247.0218,246.6612,246.7656,73044.0
2020-08-19 14:55:00,260.02,260.49,260.02,260.37,64415.0,246.7846,247.2306,246.7846,247.1167,64415.0
2020-08-19 15:00:00,260.37,260.49,260.1,260.25,54984.0,247.1167,247.2306,246.8605,247.0028,54984.0
2020-08-19 15:05:00,260.25,260.95,260.22,260.9,99347.0,247.0028,247.6672,246.9744,247.6198,99347.0
2020-08-19 15:10:00,260.91,261.02,260.6,260.63,107828.0,247.6293,247.7337,247.335,247.3635,107828.0
2020-08-19 15:15:00,260.65,260.81,260.46,260.5,58422.0,247.3825,247.5343,247.2022,247.2401,58422.0
2020-08-19 15:20:00,260.5,260.58,260.32,260.54,63686.0,247.2401,247.316,247.0693,247.2781,63686.0
2020-08-19 15:25:00,260.53,261.1,260.52,261.0,165384.0,247.2686,247.8096,247.2591,247.7147,165384.0
2020-08-19 15:30:00,261.01,261.14,260.83,260.9,227480.0,247.7242,247.8475,247.5533,247.6198,227480.0
2020-08-19 15:35:00,260.91,261.02,260.61,260.78,144213.0,247.6293,247.7337,247.3445,247.5059,144213.0
2020-08-19 15:40:00,260.77,261.13,260.62,261.11,213152.0,247.4964,247.8381,247.354,247.8191,213152.0
2020-08-19 15:45:00,261.12,261.18,260.54,260.64,224469.0,247.8286,247.8855,247.2781,247.373,224469.0
2020-08-19 15:50:00,260.64,260.98,260.43,260.57,322147.0,247.373,247.6957,247.1737,247.3066,322147.0
2020-08-19 15:55:00,260.56,261.27,260.51,260.73,519048.0,247.2971,247.9709,247.2496,247.4584,519048.0
2020-08-20 09:30:00,256.89,257.39,254.18,256.6,1215277.0,243.8139,244.2884,241.2418,243.5386,1215277.0
2020-08-20 09:35:00,256.57,257.1,255.7,255.76,404803.0,243.5102,244.0132,242.6844,242.7414,404803.0
2020-08-20 09:40:00,255.65,256.31,254.58,256.3,408476.0,242.637,243.2634,241.6215,243.2539,408476.0
2020-08-20 09:45:00,256.2,258.38,255.27,258.12,495552.0,243.159,245.228,242.2763,244.9813,495552.0
2020-08-20 09:50:00,258.12,258.88,257.2,258.72,495476.0,244.9813,245.7026,244.1081,245.5507,495476.0
2020-08-20 09:55:00,258.57,258.8,257.63,257.75,340295.0,245.4084,245.6267,244.5162,244.6301,340295.0
2020-08-20 10:00:00,257.75,257.95,256.27,256.74,297513.0,244.6301,244.8199,243.2254,243.6715,297513.0
2020-08-20 10:05:00,256.74,257.0,255.6,256.41,215985.0,243.6715,243.9183,242.5895,243.3583,215985.0
2020-08-20 10:10:00,256.41,256.59,255.26,255.41,244689.0,243.3583,243.5291,242.2668,242.4092,244689.0
2020-08-20 10:15:00,255.4,256.24,255.4,256.11,241090.0,242.3997,243.197,242.3997,243.0736,241090.0
2020-08-20 10:20:00,256.2,256.5,255.28,255.34,177416.0,243.159,243.4437,242.2858,242.3428,177416.0
2020-08-20 10:25:00,255.35,256.15,255.29,255.94,196051.0,242.3523,243.1115,242.2953,242.9122,196051.0
2020-08-20 10:30:00,255.94,256.22,255.4,256.03,152339.0,242.9122,243.178,242.3997,242.9977,152339.0
2020-08-20 10:35:00,256.04,256.17,255.15,255.28,187445.0,243.0071,243.1305,242.1624,242.2858,187445.0
2020-08-20 10:40:00,255.25,255.25,254.4,255.14,360157.0,242.2574,242.2574,241.4506,242.153,360157.0
2020-08-20 10:45:00,255.12,255.58,254.97,255.44,161317.0,242.134,242.5706,241.9916,242.4377,161317.0
2020-08-20 10:50:00,255.41,256.2,255.4,256.03,184931.0,242.4092,243.159,242.3997,242.9977,184931.0
2020-08-20 10:55:00,256.05,256.51,255.85,255.99,182719.0,243.0166,243.4532,242.8268,242.9597,182719.0
2020-08-20 11:00:00,255.98,256.1,255.06,255.44,174772.0,242.9502,243.0641,242.077,242.4377,174772.0
2020-08-20 11:05:00,255.4,255.7,255.27,255.54,101033.0,242.3997,242.6844,242.2763,242.5326,101033.0
2020-08-20 11:10:00,255.55,256.33,255.42,256.09,162228.0,242.5421,243.2824,242.4187,243.0546,162228.0
2020-08-20 11:15:00,256.06,256.24,255.74,256.0,88885.0,243.0261,243.197,242.7224,242.9692,88885.0
2020-08-20 11:20:00,256.0,256.48,255.96,256.35,113412.0,242.9692,243.4247,242.9312,243.3014,113412.0
2020-08-20 11:25:00,256.35,256.64,256.1,256.56,170986.0,243.3014,243.5766,243.0641,243.5007,170986.0
2020-08-20 11:30:00,256.57,256.72,255.69,255.74,252048.0,243.5102,243.6525,242.675,242.7224,252048.0
2020-08-20 11:35:00,255.78,256.17,255.7,255.97,72133.0,242.7604,243.1305,242.6844,242.9407,72133.0
2020-08-20 11:40:00,256.01,256.11,255.6,255.89,120543.0,242.9787,243.0736,242.5895,242.8648,120543.0
2020-08-20 11:45:00,255.92,256.11,255.64,255.99,91124.0,242.8932,243.0736,242.6275,242.9597,91124.0
2020-08-20 11:50:00,255.96,256.37,255.85,256.27,102231.0,242.9312,243.3203,242.8268,243.2254,102231.0
2020-08-20 11:55:00,256.29,256.56,256.18,256.4,114262.0,243.2444,243.5007,243.14,243.3488,114262.0
2020-08-20 12:00:00,256.39,256.59,256.14,256.32,136323.0,243.3393,243.5291,243.1021,243.2729,136323.0
2020-08-20 12:05:00,256.34,256.73,256.29,256.57,103230.0,243.2919,243.662,243.2444,243.5102,103230.0
2020-08-20 12:10:00,256.58,256.99,256.57,256.92,84093.0,243.5197,243.9088,243.5102,243.8423,84093.0
2020-08-20 12:15:00,256.94,257.15,256.86,256.99,93698.0,243.8613,244.0606,243.7854,243.9088,93698.0
2020-08-20 12:20:00,256.99,257.53,256.9,257.53,103459.0,243.9088,244.4213,243.8234,244.4213,103459.0
2020-08-20 12:25:00,257.53,257.59,257.06,257.06,78914.0,244.4213,244.4782,243.9752,243.9752,78914.0
2020-08-20 12:30:00,257.09,257.11,256.7,256.74,79724.0,244.0037,244.0227,243.6335,243.6715,79724.0
2020-08-20 12:35:00,256.75,256.97,256.6,256.78,62270.0,243.681,243.8898,243.5386,243.7095,62270.0
2020-08-20 12:40:00,256.8,257.14,256.75,256.93,73610.0,243.7285,244.0511,243.681,243.8518,73610.0
2020-08-20 12:45:00,256.91,257.14,256.87,256.95,47953.0,243.8329,244.0511,243.7949,243.8708,47953.0
2020-08-20 12:50:00,256.94,257.21,256.8,257.21,51247.0,243.8613,244.1176,243.7285,244.1176,51247.0
2020-08-20 12:55:00,257.2,257.79,257.05,257.23,179225.0,244.1081,244.6681,243.9657,244.1366,179225.0
2020-08-20 13:00:00,257.26,257.79,257.23,257.62,98878.0,244.165,244.6681,244.1366,244.5067,98878.0
2020-08-20 13:05:00,257.61,257.64,257.1,257.19,77406.0,244.4972,244.5257,244.0132,244.0986,77406.0
2020-08-20 13:10:00,257.18,257.24,256.8,256.82,87672.0,244.0891,244.1461,243.7285,243.7474,87672.0
2020-08-20 13:15:00,256.82,256.84,256.55,256.78,105910.0,243.7474,243.7664,243.4912,243.7095,105910.0
2020-08-20 13:20:00,256.77,256.81,256.1,256.41,94231.0,243.7,243.7379,243.0641,243.3583,94231.0
2020-08-20 13:25:00,256.41,256.53,256.24,256.35,53513.0,243.3583,243.4722,243.197,243.3014,53513.0
2020-08-20 13:30:00,256.34,256.5,256.06,256.06,56727.0,243.2919,243.4437,243.0261,243.0261,56727.0
2020-08-20 13:35:00,256.04,256.49,255.94,256.23,90724.0,243.0071,243.4342,242.9122,243.1875,90724.0
2020-08-20 13:40:00,256.23,256.61,256.22,256.53,64375.0,243.1875,243.5481,243.178,243.4722,64375.0
2020-08-20 13:45:00,256.53,256.57,255.94,255.98,85938.0,243.4722,243.5102,242.9122,242.9502,85938.0
2020-08-20 13:50:00,256.0,256.4,255.85,256.07,106148.0,242.9692,243.3488,242.8268,243.0356,106148.0
2020-08-20 13:55:00,256.06,256.48,256.0,256.18,105942.0,243.0261,243.4247,242.9692,243.14,105942.0
2020-08-20 14:00:00,256.18,256.43,255.97,256.17,91170.0,243.14,243.3773,242.9407,243.1305,91170.0
2020-08-20 14:05:00,256.17,256.39,256.02,256.32,72881.0,243.1305,243.3393,242.9882,243.2729,72881.0
2020-08-20 14:10:00,256.35,256.64,256.16,256.4,72837.0,243.3014,243.5766,243.121,243.3488,72837.0
2020-08-20 14:15:00,256.4,256.74,256.28,256.74,73453.0,243.3488,243.6715,243.2349,243.6715,73453.0
2020-08-20 14:20:00,256.72,256.94,256.46,256.81,127034.0,243.6525,243.8613,243.4058,243.7379,127034.0
2020-08-20 14:25:00,256.79,256.99,256.71,256.97,58385.0,243.719,243.9088,243.643,243.8898,58385.0
2020-08-20 14:30:00,256.96,256.98,256.75,256.76,61408.0,243.8803,243.8993,243.681,243.6905,61408.0
2020-08-20 14:35:00,256.78,256.82,255.95,256.03,136457.0,243.7095,243.7474,242.9217,242.9977,136457.0
2020-08-20 14:40:00,256.04,256.28,256.02,256.18,95755.0,243.0071,243.2349,242.9882,243.14,95755.0
2020-08-20 14:45:00,256.15,256.35,256.1,256.35,68624.0,243.1115,243.3014,243.0641,243.3014,68624.0
2020-08-20 14:50:00,256.35,256.41,256.04,256.28,95615.0,243.3014,243.3583,243.0071,243.2349,95615.0
2020-08-20 14:55:00,256.26,256.47,256.11,256.23,71056.0,243.2159,243.4153,243.0736,243.1875,71056.0
2020-08-20 15:00:00,256.24,256.74,256.24,256.61,92433.0,243.197,243.6715,243.197,243.5481,92433.0
2020-08-20 15:05:00,256.62,256.74,256.51,256.73,80502.0,243.5576,243.6715,243.4532,243.662,80502.0
2020-08-20 15:10:00,256.73,256.74,256.1,256.45,110668.0,243.662,243.6715,243.0641,243.3963,110668.0
2020-08-20 15:15:00,256.44,256.74,256.32,256.57,99510.0,243.3868,243.6715,243.2729,243.5102,99510.0
2020-08-20 15:20:00,256.57,256.9,256.39,256.8,122767.0,243.5102,243.8234,243.3393,243.7285,122767.0
2020-08-20 15:25:00,256.81,257.44,256.8,257.43,186317.0,243.7379,244.3359,243.7285,244.3264,186317.0
2020-08-20 15:30:00,257.42,258.0,257.32,257.79,232469.0,244.3169,244.8674,244.222,244.6681,232469.0
2020-08-20 15:35:00,257.81,257.99,257.66,257.87,191280.0,244.687,244.8579,244.5447,244.744,191280.0
2020-08-20 15:40:00,257.85,258.23,257.63,258.14,214350.0,244.725,245.0857,244.5162,245.0002,214350.0
2020-08-20 15:45:00,258.14,258.22,257.72,257.95,434537.0,245.0002,245.0762,244.6016,244.8199,434537.0
2020-08-20 15:50:00,257.95,258.41,257.89,258.24,365814.0,244.8199,245.2565,244.763,245.0952,365814.0
2020-08-20 15:55:00,258.22,258.28,257.73,257.91,419273.0,245.0762,245.1331,244.6111,244.782,419273.0
2020-08-21 09:30:00,259.03,260.08,258.51,259.71,857212.0,245.8449,246.8415,245.3514,246.4903,857212.0
2020-08-21 09:35:00,259.67,259.91,258.31,258.51,380737.0,246.4524,246.6802,245.1616,245.3514,380737.0
2020-08-21 09:40:00,258.51,259.95,258.44,259.5,224190.0,245.3514,246.7181,245.285,246.291,224190.0
2020-08-21 09:45:00,259.55,259.74,258.35,259.22,224195.0,246.3385,246.5188,245.1996,246.0253,224195.0
2020-08-21 09:50:00,259.34,259.65,258.95,259.36,126039.0,246.1392,246.4334,245.769,246.1581,126039.0
2020-08-21 09:55:00,259.33,260.93,259.25,260.85,613034.0,246.1297,247.6482,246.0537,247.5723,613034.0
2020-08-21 10:00:00,260.78,261.63,260.54,260.98,470254.0,247.5059,248.3126,247.2781,247.6957,470254.0
2020-08-21 10:05:00,260.98,261.01,260.22,260.38,247265.0,247.6957,247.7242,246.9744,247.1262,247265.0
2020-08-21 10:10:00,260.38,260.53,259.92,260.33,204038.0,247.1262,247.2686,246.6896,247.0788,204038.0
2020-08-21 10:15:00,260.35,261.4,260.15,261.11,228859.0,247.0978,248.0943,246.9079,247.8191,228859.0
2020-08-21 10:20:00,261.13,262.53,261.05,262.38,394097.0,247.8381,249.1668,247.7621,249.0244,394097.0
2020-08-21 10:25:00,262.39,263.35,262.39,263.12,264778.0,249.0339,249.9451,249.0339,249.7268,264778.0
2020-08-21 10:30:00,263.12,264.98,263.0,264.86,624753.0,249.7268,251.4921,249.6129,251.3782,624753.0
2020-08-21 10:35:00,264.86,265.61,264.64,265.25,628679.0,251.3782,252.09,251.1694,251.7483,628679.0
2020-08-21 10:40:00,265.28,265.59,264.5,264.75,427324.0,251.7768,252.071,251.0365,251.2738,427324.0
2020-08-21 10:45:00,264.82,265.0,264.37,264.86,218754.0,251.3402,251.5111,250.9131,251.3782,218754.0
2020-08-21 10:50:00,264.86,266.92,264.68,266.87,491595.0,251.3782,253.3333,251.2074,253.2859,491595.0
2020-08-21 10:55:00,266.89,267.43,265.85,265.99,475968.0,253.3049,253.8174,252.3178,252.4507,475968.0
2020-08-21 11:00:00,265.99,266.16,265.12,265.63,352318.0,252.4507,252.612,251.625,252.109,352318.0
2020-08-21 11:05:00,265.63,265.98,265.24,265.74,310258.0,252.109,252.4412,251.7388,252.2134,310258.0
2020-08-21 11:10:00,265.77,266.28,265.36,265.46,308724.0,252.2419,252.7259,251.8527,251.9476,308724.0
2020-08-21 11:15:00,265.47,266.67,265.41,266.51,320731.0,251.9571,253.0961,251.9002,252.9442,320731.0
2020-08-21 11:20:00,266.51,267.4,266.51,267.31,360304.0,252.9442,253.7889,252.9442,253.7035,360304.0
2020-08-21 11:25:00,267.31,267.32,266.39,266.71,257490.0,253.7035,253.713,252.8303,253.134,257490.0
2020-08-21 11:30:00,266.68,266.73,265.44,265.64,278204.0,253.1055,253.153,251.9287,252.1185,278204.0
2020-08-21 11:35:00,265.64,266.32,265.6,266.14,222801.0,252.1185,252.7639,252.0805,252.593,222801.0
2020-08-21 11:40:00,266.09,266.29,265.57,265.67,177355.0,252.5456,252.7354,252.052,252.147,177355.0
2020-08-21 11:45:00,265.67,266.23,265.6,266.03,161384.0,252.147,252.6785,252.0805,252.4886,161384.0
2020-08-21 11:50:00,266.05,266.3,265.62,265.75,133612.0,252.5076,252.7449,252.0995,252.2229,133612.0
2020-08-21 11:55:00,265.75,265.89,265.2,265.73,143666.0,252.2229,252.3558,251.7009,252.2039,143666.0
2020-08-21 12:00:00,265.7,266.12,265.6,266.1,178894.0,252.1754,252.5741,252.0805,252.5551,178894.0
2020-08-21 12:05:00,266.09,266.21,265.56,265.62,167999.0,252.5456,252.6595,252.0426,252.0995,167999.0
2020-08-21 12:10:00,265.68,265.77,264.75,265.17,150247.0,252.1564,252.2419,251.2738,251.6724,150247.0
2020-08-21 12:15:00,265.15,265.35,264.72,264.73,96404.0,251.6534,251.8432,251.2453,251.2548,96404.0
2020-08-21 12:20:00,264.71,265.55,264.7,265.47,112654.0,251.2358,252.0331,251.2263,251.9571,112654.0
2020-08-21 12:25:00,265.43,265.8,265.35,265.76,97122.0,251.9192,252.2703,251.8432,252.2324,97122.0
2020-08-21 12:30:00,265.78,265.79,264.69,264.91,207487.0,252.2514,252.2609,251.2168,251.4256,207487.0
2020-08-21 12:35:00,264.91,265.18,264.62,264.69,104573.0,251.4256,251.6819,251.1504,251.2168,104573.0
2020-08-21 12:40:00,264.69,265.17,264.69,265.03,70762.0,251.2168,251.6724,251.2168,251.5395,70762.0
2020-08-21 12:45:00,265.03,265.71,264.88,265.55,96954.0,251.5395,252.1849,251.3972,252.0331,96954.0
2020-08-21 12:50:00,265.55,265.91,265.34,265.86,88577.0,252.0331,252.3747,251.8338,252.3273,88577.0
2020-08-21 12:55:00,265.89,266.0,265.61,265.92,81396.0,252.3558,252.4602,252.09,252.3842,81396.0
2020-08-21 13:00:00,265.91,266.22,265.87,265.95,112392.0,252.3747,252.669,252.3368,252.4127,112392.0
2020-08-21 13:05:00,265.96,266.58,265.84,266.56,113580.0,252.4222,253.0106,252.3083,252.9917,113580.0
2020-08-21 13:10:00,266.54,266.8,266.26,266.76,100388.0,252.9727,253.2194,252.7069,253.1815,100388.0
2020-08-21 13:15:00,266.76,267.19,266.73,267.19,162169.0,253.1815,253.5896,253.153,253.5896,162169.0
2020-08-21 13:20:00,267.2,267.3,266.79,266.99,196283.0,253.5991,253.694,253.2099,253.3998,196283.0
2020-08-21 13:25:00,267.0,267.0,266.4,266.4,136672.0,253.4093,253.4093,252.8398,252.8398,136672.0
2020-08-21 13:30:00,266.41,266.99,266.26,266.92,106967.0,252.8493,253.3998,252.7069,253.3333,106967.0
2020-08-21 13:35:00,266.92,267.18,266.84,266.93,104441.0,253.3333,253.5801,253.2574,253.3428,104441.0
2020-08-21 13:40:00,266.99,266.99,265.88,266.0,114139.0,253.3998,253.3998,252.3463,252.4602,114139.0
2020-08-21 13:45:00,266.0,266.31,265.82,266.29,128105.0,252.4602,252.7544,252.2893,252.7354,128105.0
2020-08-21 13:50:00,266.26,266.27,266.05,266.1,71038.0,252.7069,252.7164,252.5076,252.5551,71038.0
2020-08-21 13:55:00,266.07,266.51,265.75,266.48,164531.0,252.5266,252.9442,252.2229,252.9157,164531.0
2020-08-21 14:00:00,266.49,266.65,266.23,266.42,75176.0,252.9252,253.0771,252.6785,252.8588,75176.0
2020-08-21 14:05:00,266.4,266.64,266.3,266.52,34970.0,252.8398,253.0676,252.7449,252.9537,34970.0
2020-08-21 14:10:00,266.54,266.98,266.42,266.98,134176.0,252.9727,253.3903,252.8588,253.3903,134176.0
2020-08-21 14:15:00,266.96,267.24,266.83,266.99,180600.0,253.3713,253.637,253.2479,253.3998,180600.0
2020-08-21 14:20:00,266.98,267.19,266.59,266.65,88081.0,253.3903,253.5896,253.0201,253.0771,88081.0
2020-08-21 14:25:00,266.65,266.77,266.47,266.52,90383.0,253.0771,253.191,252.9062,252.9537,90383.0
2020-08-21 14:30:00,266.51,267.0,266.5,266.82,96751.0,252.9442,253.4093,252.9347,253.2384,96751.0
2020-08-21 14:35:00,266.86,266.91,266.58,266.7,66954.0,253.2764,253.3238,253.0106,253.1245,66954.0
2020-08-21 14:40:00,266.7,266.7,266.29,266.3,89778.0,253.1245,253.1245,252.7354,252.7449,89778.0
2020-08-21 14:45:00,266.27,266.51,266.01,266.45,129666.0,252.7164,252.9442,252.4697,252.8873,129666.0
2020-08-21 14:50:00,266.46,266.71,266.31,266.62,73597.0,252.8967,253.134,252.7544,253.0486,73597.0
2020-08-21 14:55:00,266.64,266.7,266.02,266.13,104650.0,253.0676,253.1245,252.4791,252.5835,104650.0
2020-08-21 15:00:00,266.12,266.23,265.71,265.89,162562.0,252.5741,252.6785,252.1849,252.3558,162562.0
2020-08-21 15:05:00,265.89,266.53,265.88,266.5,94632.0,252.3558,252.9632,252.3463,252.9347,94632.0
2020-08-21 15:10:00,266.48,266.49,266.22,266.34,71793.0,252.9157,252.9252,252.669,252.7829,71793.0
2020-08-21 15:15:00,266.32,266.39,266.13,266.32,88049.0,252.7639,252.8303,252.5835,252.7639,88049.0
2020-08-21 15:20:00,266.34,266.4,266.17,266.38,79759.0,252.7829,252.8398,252.6215,252.8208,79759.0
2020-08-21 15:25:00,266.39,266.42,266.01,266.11,69923.0,252.8303,252.8588,252.4697,252.5646,69923.0
2020-08-21 15:30:00,266.13,266.22,265.77,265.86,130616.0,252.5835,252.669,252.2419,252.3273,130616.0
2020-08-21 15:35:00,265.85,265.9,265.59,265.76,130203.0,252.3178,252.3653,252.071,252.2324,130203.0
2020-08-21 15:40:00,265.76,266.07,265.7,265.87,139130.0,252.2324,252.5266,252.1754,252.3368,139130.0
2020-08-21 15:45:00,265.86,266.36,265.85,266.1,184818.0,252.3273,252.8018,252.3178,252.5551,184818.0
2020-08-21 15:50:00,266.11,266.29,265.81,266.03,219887.0,252.5646,252.7354,252.2798,252.4886,219887.0
2020-08-21 15:55:00,266.03,266.25,265.65,265.65,446294.0,252.4886,252.6974,252.128,252.128,446294.0
2020-08-24 09:30:00,273.24,273.67,272.53,273.15,1023050.0,259.3316,259.7397,258.6578,259.2462,1023050.0
2020-08-24 09:35:00,273.16,275.69,272.91,275.62,824041.0,259.2557,261.6569,259.0184,261.5905,824041.0
2020-08-24 09:40:00,275.64,276.59,274.17,274.84,857726.0,261.6095,262.5111,260.2143,260.8502,857726.0
2020-08-24 09:45:00,274.84,275.56,274.2,274.71,467060.0,260.8502,261.5335,260.2428,260.7268,467060.0
2020-08-24 09:50:00,274.73,274.91,272.8,272.94,565944.0,260.7458,260.9166,258.914,259.0469,565944.0
2020-08-24 09:55:00,272.97,274.5,272.33,274.31,407298.0,259.0754,260.5275,258.468,260.3472,407298.0
2020-08-24 10:00:00,274.31,274.58,271.62,272.18,512095.0,260.3472,260.6034,257.7941,258.3256,512095.0
2020-08-24 10:05:00,272.16,274.06,272.0,273.74,344940.0,258.3066,260.1099,258.1548,259.8062,344940.0
2020-08-24 10:10:00,273.71,275.15,273.45,275.04,392886.0,259.7777,261.1444,259.5309,261.04,392886.0
2020-08-24 10:15:00,275.09,275.9,275.05,275.68,247399.0,261.0875,261.8562,261.0495,261.6474,247399.0
2020-08-24 10:20:00,275.67,276.2,275.24,275.24,359148.0,261.6379,262.141,261.2298,261.2298,359148.0
2020-08-24 10:25:00,275.2,276.18,274.66,274.73,235802.0,261.1919,262.122,260.6794,260.7458,235802.0
2020-08-24 10:30:00,274.72,275.06,273.88,274.37,319175.0,260.7363,261.059,259.9391,260.4041,319175.0
2020-08-24 10:35:00,274.34,274.69,273.85,274.35,277929.0,260.3756,260.7078,259.9106,260.3851,277929.0
2020-08-24 10:40:00,274.32,274.33,273.4,273.71,181714.0,260.3567,260.3662,259.4835,259.7777,181714.0
2020-08-24 10:45:00,273.79,273.79,273.12,273.53,229036.0,259.8536,259.8536,259.2177,259.6069,229036.0
2020-08-24 10:50:00,273.56,273.61,272.31,272.39,282256.0,259.6353,259.6828,258.449,258.5249,282256.0
2020-08-24 10:55:00,272.41,272.97,272.16,272.71,148109.0,258.5439,259.0754,258.3066,258.8286,148109.0
2020-08-24 11:00:00,272.68,273.29,272.51,272.98,163085.0,258.8001,259.3791,258.6388,259.0849,163085.0
2020-08-24 11:05:00,272.98,274.04,272.75,273.82,119916.0,259.0849,260.0909,258.8666,259.8821,119916.0
2020-08-24 11:10:00,273.87,273.96,272.81,273.11,145207.0,259.9296,260.015,258.9235,259.2083,145207.0
2020-08-24 11:15:00,273.09,273.4,272.96,273.24,46205.0,259.1893,259.4835,259.0659,259.3316,46205.0
2020-08-24 11:20:00,273.23,273.7,273.22,273.42,51654.0,259.3221,259.7682,259.3127,259.5025,51654.0
2020-08-24 11:25:00,273.43,273.55,272.5,272.54,173194.0,259.512,259.6259,258.6293,258.6673,173194.0
2020-08-24 11:30:00,272.53,273.18,272.4,272.55,89534.0,258.6578,259.2747,258.5344,258.6768,89534.0
2020-08-24 11:35:00,272.62,272.76,272.2,272.35,92510.0,258.7432,258.8761,258.3446,258.4869,92510.0
2020-08-24 11:40:00,272.4,273.75,272.4,273.65,130958.0,258.5344,259.8157,258.5344,259.7208,130958.0
2020-08-24 11:45:00,273.65,274.05,273.56,273.82,113171.0,259.7208,260.1004,259.6353,259.8821,113171.0
2020-08-24 11:50:00,273.82,273.9,273.1,273.41,104161.0,259.8821,259.958,259.1988,259.493,104161.0
2020-08-24 11:55:00,273.44,273.53,272.94,273.12,75813.0,259.5215,259.6069,259.0469,259.2177,75813.0
2020-08-24 12:00:00,273.14,273.55,273.02,273.02,67520.0,259.2367,259.6259,259.1228,259.1228,67520.0
2020-08-24 12:05:00,273.04,273.45,273.02,273.33,48752.0,259.1418,259.5309,259.1228,259.4171,48752.0
2020-08-24 12:10:00,273.34,273.73,273.29,273.61,64454.0,259.4265,259.7967,259.3791,259.6828,64454.0
2020-08-24 12:15:00,273.58,273.8,273.53,273.56,69856.0,259.6543,259.8631,259.6069,259.6353,69856.0
2020-08-24 12:20:00,273.59,273.78,273.27,273.6,69015.0,259.6638,259.8441,259.3601,259.6733,69015.0
2020-08-24 12:25:00,273.6,273.61,272.94,273.2,67469.0,259.6733,259.6828,259.0469,259.2937,67469.0
2020-08-24 12:30:00,273.17,273.18,272.83,273.01,53900.0,259.2652,259.2747,258.9425,259.1133,53900.0
2020-08-24 12:35:00,273.0,273.15,272.92,272.95,48835.0,259.1038,259.2462,259.0279,259.0564,48835.0
2020-08-24 12:40:00,272.98,273.28,272.85,273.26,58227.0,259.0849,259.3696,258.9615,259.3506,58227.0
2020-08-24 12:45:00,273.28,273.36,273.06,273.3,55811.0,259.3696,259.4455,259.1608,259.3886,55811.0
2020-08-24 12:50:00,273.3,273.6,273.21,273.49,155221.0,259.3886,259.6733,259.3032,259.5689,155221.0
2020-08-24 12:55:00,273.49,273.64,273.43,273.59,86170.0,259.5689,259.7113,259.512,259.6638,86170.0
2020-08-24 13:00:00,273.57,274.0,273.4,273.68,127330.0,259.6448,260.0529,259.4835,259.7492,127330.0
2020-08-24 13:05:00,273.7,273.79,273.36,273.74,82878.0,259.7682,259.8536,259.4455,259.8062,82878.0
2020-08-24 13:10:00,273.76,273.78,273.38,273.73,54213.0,259.8252,259.8441,259.4645,259.7967,54213.0
2020-08-24 13:15:00,273.71,273.76,273.47,273.5,58699.0,259.7777,259.8252,259.5499,259.5784,58699.0
2020-08-24 13:20:00,273.5,273.72,273.48,273.7,50417.0,259.5784,259.7872,259.5594,259.7682,50417.0
2020-08-24 13:25:00,273.71,274.04,273.66,273.94,143286.0,259.7777,260.0909,259.7303,259.996,143286.0
2020-08-24 13:30:00,273.92,274.35,273.74,274.31,148991.0,259.977,260.3851,259.8062,260.3472,148991.0
2020-08-24 13:35:00,274.3,275.22,274.28,275.15,240824.0,260.3377,261.2108,260.3187,261.1444,240824.0
2020-08-24 13:40:00,275.14,275.45,274.42,274.68,221067.0,261.1349,261.4291,260.4516,260.6983,221067.0
2020-08-24 13:45:00,274.69,275.2,274.67,274.7,90469.0,260.7078,261.1919,260.6888,260.7173,90469.0
2020-08-24 13:50:00,274.72,275.15,274.47,275.07,117991.0,260.7363,261.1444,260.499,261.0685,117991.0
2020-08-24 13:55:00,275.09,275.92,275.03,275.74,160520.0,261.0875,261.8752,261.0305,261.7044,160520.0
2020-08-24 14:00:00,275.7,276.0,274.91,275.1,160312.0,261.6664,261.9511,260.9166,261.097,160312.0
2020-08-24 14:05:00,275.1,275.83,275.07,275.74,131870.0,261.097,261.7898,261.0685,261.7044,131870.0
2020-08-24 14:10:00,275.73,275.88,275.34,275.58,76255.0,261.6949,261.8373,261.3247,261.5525,76255.0
2020-08-24 14:15:00,275.61,276.0,275.59,275.97,98616.0,261.581,261.9511,261.562,261.9227,98616.0
2020-08-24 14:20:00,275.96,275.98,275.29,275.67,155419.0,261.9132,261.9322,261.2773,261.6379,155419.0
2020-08-24 14:25:00,275.68,275.69,275.32,275.55,80368.0,261.6474,261.6569,261.3058,261.5241,80368.0
2020-08-24 14:30:00,275.52,275.93,275.39,275.8,95487.0,261.4956,261.8847,261.3722,261.7613,95487.0
2020-08-24 14:35:00,275.81,275.96,275.3,275.41,109641.0,261.7708,261.9132,261.2868,261.3912,109641.0
2020-08-24 14:40:00,275.43,275.43,274.97,275.11,122158.0,261.4102,261.4102,260.9736,261.1064,122158.0
2020-08-24 14:45:00,275.07,275.41,274.9,274.96,123525.0,261.0685,261.3912,260.9071,260.9641,123525.0
2020-08-24 14:50:00,274.96,275.13,274.68,274.95,141018.0,260.9641,261.1254,260.6983,260.9546,141018.0
2020-08-24 14:55:00,274.95,275.34,274.81,275.03,154587.0,260.9546,261.3247,260.8217,261.0305,154587.0
2020-08-24 15:00:00,275.02,275.97,274.88,275.64,229061.0,261.021,261.9227,260.8882,261.6095,229061.0
2020-08-24 15:05:00,275.65,275.76,275.08,275.18,60508.0,261.619,261.7234,261.078,261.1729,60508.0
2020-08-24 15:10:00,275.17,275.92,275.14,275.91,86451.0,261.1634,261.8752,261.1349,261.8657,86451.0
2020-08-24 15:15:00,275.9,276.08,275.83,276.04,172272.0,261.8562,262.0271,261.7898,261.9891,172272.0
2020-08-24 15:20:00,276.06,276.24,275.54,275.75,169805.0,262.0081,262.1789,261.5146,261.7139,169805.0
2020-08-24 15:25:00,275.73,276.33,275.69,276.28,170274.0,261.6949,262.2643,261.6569,262.2169,170274.0
2020-08-24 15:30:00,276.28,276.48,276.06,276.08,189196.0,262.2169,262.4067,262.0081,262.0271,189196.0
2020-08-24 15:35:00,276.08,276.25,275.88,276.16,173297.0,262.0271,262.1884,261.8373,262.103,173297.0
2020-08-24 15:40:00,276.17,276.97,276.17,276.95,301307.0,262.1125,262.8718,262.1125,262.8528,301307.0
2020-08-24 15:45:00,276.94,276.96,276.62,276.78,306254.0,262.8433,262.8623,262.5396,262.6914,306254.0
2020-08-24 15:50:00,276.79,276.88,275.77,276.13,391507.0,262.7009,262.7864,261.7329,262.0745,391507.0
2020-08-24 15:55:00,276.13,276.2,275.84,276.02,447943.0,262.0745,262.141,261.7993,261.9701,447943.0
2020-08-25 09:30:00,278.06,278.39,277.06,277.35,837211.0,263.9063,264.2195,262.9572,263.2324,837211.0
2020-08-25 09:35:00,277.4,278.0,276.04,276.68,454749.0,263.2799,263.8493,261.9891,262.5965,454749.0
2020-08-25 09:40:00,276.68,278.0,276.1,277.86,289493.0,262.5965,263.8493,262.0461,263.7165,289493.0
2020-08-25 09:45:00,277.89,278.81,277.65,278.06,429095.0,263.7449,264.6181,263.5172,263.9063,429095.0
2020-08-25 09:50:00,278.01,278.14,276.66,276.79,285935.0,263.8588,263.9822,262.5775,262.7009,285935.0
2020-08-25 09:55:00,276.79,278.43,276.74,278.3,202669.0,262.7009,264.2575,262.6535,264.1341,202669.0
2020-08-25 10:00:00,278.35,279.63,277.81,279.12,344203.0,264.1815,265.3964,263.669,264.9123,344203.0
2020-08-25 10:05:00,279.14,280.03,279.12,279.57,542333.0,264.9313,265.776,264.9123,265.3394,542333.0
2020-08-25 10:10:00,279.67,280.73,279.41,280.73,335629.0,265.4343,266.4404,265.1876,266.4404,335629.0
2020-08-25 10:15:00,280.73,281.51,279.91,281.37,383381.0,266.4404,267.1807,265.6621,267.0478,383381.0
2020-08-25 10:20:00,281.41,281.87,280.47,281.24,305174.0,267.0858,267.5224,266.1936,266.9244,305174.0
2020-08-25 10:25:00,281.29,281.29,280.23,280.88,220091.0,266.9719,266.9719,265.9658,266.5827,220091.0
2020-08-25 10:30:00,280.94,281.56,280.55,281.54,259915.0,266.6397,267.2281,266.2695,267.2091,259915.0
2020-08-25 10:35:00,281.55,282.66,281.52,282.62,387739.0,267.2186,268.2721,267.1902,268.2342,387739.0
2020-08-25 10:40:00,282.64,284.29,282.63,283.2,511513.0,268.2532,269.8192,268.2437,268.7847,511513.0
2020-08-25 10:45:00,283.25,284.49,283.24,284.21,404059.0,268.8321,270.009,268.8226,269.7432,404059.0
2020-08-25 10:50:00,284.22,284.67,283.59,284.08,377536.0,269.7527,270.1798,269.1548,269.6199,377536.0
2020-08-25 10:55:00,284.08,286.08,283.87,285.97,640376.0,269.6199,271.5181,269.4205,271.4137,640376.0
2020-08-25 11:00:00,285.98,287.64,285.81,287.04,836861.0,271.4231,272.9986,271.2618,272.4292,836861.0
2020-08-25 11:05:00,287.05,288.43,286.92,288.38,772780.0,272.4387,273.7484,272.3153,273.701,772780.0
2020-08-25 11:10:00,288.4,288.63,286.07,286.08,758842.0,273.72,273.9383,271.5086,271.5181,758842.0
2020-08-25 11:15:00,286.12,286.32,285.18,285.96,691358.0,271.556,271.7458,270.6639,271.4042,691358.0
2020-08-25 11:20:00,286.0,286.64,285.9,286.05,387644.0,271.4421,272.0496,271.3472,271.4896,387644.0
2020-08-25 11:25:00,286.06,286.77,286.06,286.38,394042.0,271.4991,272.1729,271.4991,271.8028,394042.0
2020-08-25 11:30:00,286.44,286.5,285.43,286.35,424544.0,271.8597,271.9167,270.9011,271.7743,424544.0
2020-08-25 11:35:00,286.32,287.17,285.97,286.54,331944.0,271.7458,272.5526,271.4137,271.9546,331944.0
2020-08-25 11:40:00,286.5,287.42,286.5,287.2,271065.0,271.9167,272.7898,271.9167,272.581,271065.0
2020-08-25 11:45:00,287.25,287.53,287.05,287.4,165402.0,272.6285,272.8942,272.4387,272.7709,165402.0
2020-08-25 11:50:00,287.38,288.09,287.3,288.04,248801.0,272.7519,273.4257,272.676,273.3783,248801.0
2020-08-25 11:55:00,288.06,289.0,287.89,288.63,381116.0,273.3973,274.2894,273.2359,273.9383,381116.0
2020-08-25 12:00:00,288.62,289.12,287.78,288.5,284159.0,273.9288,274.4033,273.1315,273.8149,284159.0
2020-08-25 12:05:00,288.51,288.6,287.51,287.6,333618.0,273.8244,273.9098,272.8753,272.9607,333618.0
2020-08-25 12:10:00,287.6,287.61,286.12,286.38,220179.0,272.9607,272.9702,271.556,271.8028,220179.0
2020-08-25 12:15:00,286.37,287.4,285.86,286.6,308559.0,271.7933,272.7709,271.3093,272.0116,308559.0
2020-08-25 12:20:00,286.63,286.87,286.02,286.22,155639.0,272.0401,272.2678,271.4611,271.6509,155639.0
2020-08-25 12:25:00,286.32,286.85,286.32,286.74,106750.0,271.7458,272.2489,271.7458,272.1445,106750.0
2020-08-25 12:30:00,286.84,287.83,286.79,287.76,176505.0,272.2394,273.179,272.1919,273.1125,176505.0
2020-08-25 12:35:00,287.72,288.39,287.62,288.27,147393.0,273.0746,273.7105,272.9797,273.5966,147393.0
2020-08-25 12:40:00,288.28,288.46,287.74,288.11,193586.0,273.6061,273.7769,273.0936,273.4447,193586.0
2020-08-25 12:45:00,288.06,288.38,287.64,287.67,141936.0,273.3973,273.701,272.9986,273.0271,141936.0
2020-08-25 12:50:00,287.67,287.97,287.18,287.19,88840.0,273.0271,273.3119,272.5621,272.5716,88840.0
2020-08-25 12:55:00,287.19,288.55,287.16,288.17,119261.0,272.5716,273.8623,272.5431,273.5017,119261.0
2020-08-25 13:00:00,288.14,288.51,287.76,288.1,119377.0,273.4732,273.8244,273.1125,273.4352,119377.0
2020-08-25 13:05:00,288.09,288.32,287.25,287.43,168544.0,273.4257,273.644,272.6285,272.7993,168544.0
2020-08-25 13:10:00,287.41,287.95,287.21,287.54,123408.0,272.7804,273.2929,272.5905,272.9037,123408.0
2020-08-25 13:15:00,287.57,287.75,287.23,287.63,90687.0,272.9322,273.1031,272.6095,272.9892,90687.0
2020-08-25 13:20:00,287.63,288.2,287.31,288.13,105715.0,272.9892,273.5301,272.6854,273.4637,105715.0
2020-08-25 13:25:00,288.18,288.29,287.77,287.93,91862.0,273.5112,273.6156,273.122,273.2739,91862.0
2020-08-25 13:30:00,287.98,288.13,287.6,287.76,84424.0,273.3213,273.4637,272.9607,273.1125,84424.0
2020-08-25 13:35:00,287.76,288.47,287.75,288.17,128228.0,273.1125,273.7864,273.1031,273.5017,128228.0
2020-08-25 13:40:00,288.18,288.48,287.76,287.93,176523.0,273.5112,273.7959,273.1125,273.2739,176523.0
2020-08-25 13:45:00,287.93,288.06,287.59,287.88,72277.0,273.2739,273.3973,272.9512,273.2264,72277.0
2020-08-25 13:50:00,287.88,287.92,287.45,287.58,74878.0,273.2264,273.2644,272.8183,272.9417,74878.0
2020-08-25 13:55:00,287.53,287.83,287.04,287.14,83956.0,272.8942,273.179,272.4292,272.5241,83956.0
2020-08-25 14:00:00,287.13,287.51,286.79,287.47,92338.0,272.5146,272.8753,272.1919,272.8373,92338.0
2020-08-25 14:05:00,287.49,287.69,287.38,287.45,107033.0,272.8563,273.0461,272.7519,272.8183,107033.0
2020-08-25 14:10:00,287.47,288.09,287.0,287.98,125620.0,272.8373,273.4257,272.3912,273.3213,125620.0
2020-08-25 14:15:00,288.0,288.22,287.72,287.94,103336.0,273.3403,273.5491,273.0746,273.2834,103336.0
2020-08-25 14:20:00,287.9,287.95,287.61,287.68,98284.0,273.2454,273.2929,272.9702,273.0366,98284.0
2020-08-25 14:25:00,287.67,287.67,287.25,287.42,134331.0,273.0271,273.0271,272.6285,272.7898,134331.0
2020-08-25 14:30:00,287.44,287.62,287.03,287.45,84015.0,272.8088,272.9797,272.4197,272.8183,84015.0
2020-08-25 14:35:00,287.52,287.75,286.54,286.78,126448.0,272.8848,273.1031,271.9546,272.1824,126448.0
2020-08-25 14:40:00,286.8,287.26,286.65,286.84,88744.0,272.2014,272.638,272.059,272.2394,88744.0
2020-08-25 14:45:00,286.85,287.12,286.84,287.03,64555.0,272.2489,272.5051,272.2394,272.4197,64555.0
2020-08-25 14:50:00,287.02,287.11,286.78,286.88,68927.0,272.4102,272.4956,272.1824,272.2773,68927.0
2020-08-25 14:55:00,286.88,286.88,286.3,286.45,114457.0,272.2773,272.2773,271.7269,271.8692,114457.0
2020-08-25 15:00:00,286.42,287.2,286.34,287.11,98192.0,271.8407,272.581,271.7648,272.4956,98192.0
2020-08-25 15:05:00,287.12,287.46,287.02,287.38,115612.0,272.5051,272.8278,272.4102,272.7519,115612.0
2020-08-25 15:10:00,287.38,287.98,287.35,287.96,128435.0,272.7519,273.3213,272.7234,273.3024,128435.0
2020-08-25 15:15:00,287.96,288.12,287.6,287.65,120786.0,273.3024,273.4542,272.9607,273.0081,120786.0
2020-08-25 15:20:00,287.69,287.88,287.46,287.62,127680.0,273.0461,273.2264,272.8278,272.9797,127680.0
2020-08-25 15:25:00,287.62,288.08,287.52,288.06,97421.0,272.9797,273.4163,272.8848,273.3973,97421.0
2020-08-25 15:30:00,288.06,288.06,287.6,287.63,148981.0,273.3973,273.3973,272.9607,272.9892,148981.0
2020-08-25 15:35:00,287.6,288.09,287.6,288.0,141196.0,272.9607,273.4257,272.9607,273.3403,141196.0
2020-08-25 15:40:00,288.0,288.04,287.76,287.92,151004.0,273.3403,273.3783,273.1125,273.2644,151004.0
2020-08-25 15:45:00,287.93,288.02,287.73,287.83,206116.0,273.2739,273.3593,273.0841,273.179,206116.0
2020-08-25 15:50:00,287.84,287.95,287.3,287.38,349493.0,273.1885,273.2929,272.676,272.7519,349493.0
2020-08-25 15:55:00,287.39,287.4,286.25,286.65,943493.0,272.7614,272.7709,271.6794,272.059,943493.0
2020-08-26 09:30:00,289.26,289.26,286.8,288.02,814351.0,274.5362,274.5362,272.2014,273.3593,814351.0
2020-08-26 09:35:00,288.06,289.4,285.7,286.17,587884.0,273.3973,274.6691,271.1574,271.6035,587884.0
2020-08-26 09:40:00,286.06,287.25,285.55,287.0,364877.0,271.4991,272.6285,271.015,272.3912,364877.0
2020-08-26 09:45:00,287.02,287.4,284.1,285.26,478330.0,272.4102,272.7709,269.6388,270.7398,478330.0
2020-08-26 09:50:00,285.19,285.89,284.78,284.9,316396.0,270.6734,271.3377,270.2842,270.3981,316396.0
2020-08-26 09:55:00,284.94,285.6,284.32,284.55,265757.0,270.4361,271.0625,269.8476,270.0659,265757.0
2020-08-26 10:00:00,284.54,285.73,284.53,285.52,174359.0,270.0564,271.1859,270.047,270.9866,174359.0
2020-08-26 10:05:00,285.55,287.3,285.55,287.27,224529.0,271.015,272.676,271.015,272.6475,224529.0
2020-08-26 10:10:00,287.3,287.9,286.53,286.6,278024.0,272.676,273.2454,271.9452,272.0116,278024.0
2020-08-26 10:15:00,286.64,287.05,286.13,286.84,183047.0,272.0496,272.4387,271.5655,272.2394,183047.0
2020-08-26 10:20:00,286.79,287.4,286.39,287.19,160665.0,272.1919,272.7709,271.8123,272.5716,160665.0
2020-08-26 10:25:00,287.21,287.59,286.55,286.72,127988.0,272.5905,272.9512,271.9641,272.1255,127988.0
2020-08-26 10:30:00,286.64,287.66,286.64,287.56,109817.0,272.0496,273.0176,272.0496,272.9227,109817.0
2020-08-26 10:35:00,287.57,287.76,287.14,287.24,121576.0,272.9322,273.1125,272.5241,272.619,121576.0
2020-08-26 10:40:00,287.25,287.93,287.24,287.87,111563.0,272.6285,273.2739,272.619,273.2169,111563.0
2020-08-26 10:45:00,287.88,288.75,287.65,288.67,166756.0,273.2264,274.0521,273.0081,273.9762,166756.0
2020-08-26 10:50:00,288.62,288.71,287.89,288.08,133654.0,273.9288,274.0142,273.2359,273.4163,133654.0
2020-08-26 10:55:00,288.04,288.66,287.93,288.66,124277.0,273.3783,273.9667,273.2739,273.9667,124277.0
2020-08-26 11:00:00,288.69,289.25,288.66,288.74,173325.0,273.9952,274.5267,273.9667,274.0427,173325.0
2020-08-26 11:05:00,288.7,289.09,288.15,288.42,121594.0,274.0047,274.3748,273.4827,273.7389,121594.0
2020-08-26 11:10:00,288.43,288.56,287.96,288.16,90042.0,273.7484,273.8718,273.3024,273.4922,90042.0
2020-08-26 11:15:00,288.15,288.28,287.6,288.24,142788.0,273.4827,273.6061,272.9607,273.5681,142788.0
2020-08-26 11:20:00,288.19,288.98,288.18,288.96,135865.0,273.5207,274.2704,273.5112,274.2515,135865.0
2020-08-26 11:25:00,288.97,289.09,288.68,288.93,138957.0,274.261,274.3748,273.9857,274.223,138957.0
2020-08-26 11:30:00,288.91,290.0,288.89,289.61,260108.0,274.204,275.2385,274.185,274.8684,260108.0
2020-08-26 11:35:00,289.62,289.99,289.54,289.75,113026.0,274.8779,275.229,274.8019,275.0012,113026.0
2020-08-26 11:40:00,289.75,290.57,289.65,290.39,226349.0,275.0012,275.7795,274.9063,275.6087,226349.0
2020-08-26 11:45:00,290.37,290.44,289.32,289.63,179167.0,275.5897,275.6561,274.5931,274.8874,179167.0
2020-08-26 11:50:00,289.62,289.93,289.46,289.59,131776.0,274.8779,275.1721,274.726,274.8494,131776.0
2020-08-26 11:55:00,289.62,289.8,289.35,289.4,99525.0,274.8779,275.0487,274.6216,274.6691,99525.0
2020-08-26 12:00:00,289.41,289.6,289.3,289.51,64331.0,274.6786,274.8589,274.5742,274.7735,64331.0
2020-08-26 12:05:00,289.57,290.06,289.54,289.58,72209.0,274.8304,275.2955,274.8019,274.8399,72209.0
2020-08-26 12:10:00,289.57,289.78,289.2,289.32,50868.0,274.8304,275.0297,274.4792,274.5931,50868.0
2020-08-26 12:15:00,289.3,289.48,289.19,289.24,66501.0,274.5742,274.745,274.4698,274.5172,66501.0
2020-08-26 12:20:00,289.25,289.56,289.16,289.44,60445.0,274.5267,274.8209,274.4413,274.707,60445.0
2020-08-26 12:25:00,289.44,290.05,289.38,289.73,56859.0,274.707,275.286,274.6501,274.9823,56859.0
2020-08-26 12:30:00,289.72,290.17,289.63,289.84,81814.0,274.9728,275.3999,274.8874,275.0867,81814.0
2020-08-26 12:35:00,289.89,290.1,289.63,290.04,50587.0,275.1341,275.3334,274.8874,275.2765,50587.0
2020-08-26 12:40:00,290.04,290.07,289.21,289.26,76148.0,275.2765,275.305,274.4887,274.5362,76148.0
2020-08-26 12:45:00,289.29,289.5,288.88,288.94,122731.0,274.5647,274.764,274.1755,274.2325,122731.0
2020-08-26 12:50:00,288.94,289.8,288.92,289.79,59439.0,274.2325,275.0487,274.2135,275.0392,59439.0
2020-08-26 12:55:00,289.82,290.01,289.74,289.98,112148.0,275.0677,275.248,274.9918,275.2195,112148.0
2020-08-26 13:00:00,289.96,290.57,289.91,290.14,203971.0,275.2006,275.7795,275.1531,275.3714,203971.0
2020-08-26 13:05:00,290.19,290.57,290.14,290.46,69006.0,275.4189,275.7795,275.3714,275.6751,69006.0
2020-08-26 13:10:00,290.54,290.89,290.41,290.77,139729.0,275.751,276.0832,275.6277,275.9693,139729.0
2020-08-26 13:15:00,290.76,291.48,290.68,291.42,135343.0,275.9598,276.6432,275.8839,276.5862,135343.0
2020-08-26 13:20:00,291.4,291.87,291.11,291.8,116603.0,276.5673,277.0133,276.292,276.9469,116603.0
2020-08-26 13:25:00,291.76,291.76,291.12,291.45,82512.0,276.9089,276.9089,276.3015,276.6147,82512.0
2020-08-26 13:30:00,291.46,291.65,291.15,291.34,75806.0,276.6242,276.8045,276.33,276.5103,75806.0
2020-08-26 13:35:00,291.33,291.92,291.24,291.61,91690.0,276.5008,277.0608,276.4154,276.7666,91690.0
2020-08-26 13:40:00,291.63,291.96,291.53,291.66,127285.0,276.7856,277.0988,276.6906,276.814,127285.0
2020-08-26 13:45:00,291.69,291.99,291.37,291.39,107118.0,276.8425,277.1272,276.5388,276.5578,107118.0
2020-08-26 13:50:00,291.38,291.48,290.02,290.21,215034.0,276.5483,276.6432,275.2575,275.4378,215034.0
2020-08-26 13:55:00,290.2,290.48,290.0,290.4,97940.0,275.4283,275.6941,275.2385,275.6182,97940.0
2020-08-26 14:00:00,290.37,290.9,290.36,290.54,72018.0,275.5897,276.0927,275.5802,275.751,72018.0
2020-08-26 14:05:00,290.51,290.52,289.66,289.76,160530.0,275.7226,275.7321,274.9158,275.0107,160530.0
2020-08-26 14:10:00,289.75,289.88,289.53,289.88,117147.0,275.0012,275.1246,274.7924,275.1246,117147.0
2020-08-26 14:15:00,289.87,290.43,289.71,290.18,113768.0,275.1151,275.6466,274.9633,275.4094,113768.0
2020-08-26 14:20:00,290.18,290.5,290.07,290.24,87790.0,275.4094,275.7131,275.305,275.4663,87790.0
2020-08-26 14:25:00,290.25,290.29,289.82,290.13,93339.0,275.4758,275.5138,275.0677,275.3619,93339.0
2020-08-26 14:30:00,290.09,290.13,289.55,289.65,99482.0,275.3239,275.3619,274.8114,274.9063,99482.0
2020-08-26 14:35:00,289.64,289.74,289.06,289.12,126161.0,274.8968,274.9918,274.3464,274.4033,126161.0
2020-08-26 14:40:00,289.13,289.26,287.52,287.54,212921.0,274.4128,274.5362,272.8848,272.9037,212921.0
2020-08-26 14:45:00,287.51,288.32,287.5,288.28,161340.0,272.8753,273.644,272.8658,273.6061,161340.0
2020-08-26 14:50:00,288.31,288.82,288.25,288.57,169139.0,273.6345,274.1186,273.5776,273.8813,169139.0
2020-08-26 14:55:00,288.52,288.67,287.89,288.19,136144.0,273.8339,273.9762,273.2359,273.5207,136144.0
2020-08-26 15:00:00,288.17,288.59,287.77,288.18,87128.0,273.5017,273.9003,273.122,273.5112,87128.0
2020-08-26 15:05:00,288.19,289.27,288.18,289.15,127185.0,273.5207,274.5457,273.5112,274.4318,127185.0
2020-08-26 15:10:00,289.09,289.3,288.86,288.94,107570.0,274.3748,274.5742,274.1565,274.2325,107570.0
2020-08-26 15:15:00,288.97,289.32,288.88,289.25,83444.0,274.261,274.5931,274.1755,274.5267,83444.0
2020-08-26 15:20:00,289.23,290.16,289.01,290.0,137424.0,274.5077,275.3904,274.2989,275.2385,137424.0
2020-08-26 15:25:00,290.01,290.47,289.74,290.29,148775.0,275.248,275.6846,274.9918,275.5138,148775.0
2020-08-26 15:30:00,290.35,290.72,289.88,290.2,244356.0,275.5707,275.9219,275.1246,275.4283,244356.0
2020-08-26 15:35:00,290.16,291.2,290.1,290.89,227551.0,275.3904,276.3774,275.3334,276.0832,227551.0
2020-08-26 15:40:00,290.88,291.94,290.85,291.85,359024.0,276.0737,277.0798,276.0453,276.9944,359024.0
2020-08-26 15:45:00,291.84,291.88,291.5,291.76,215774.0,276.9849,277.0228,276.6622,276.9089,215774.0
2020-08-26 15:50:00,291.77,292.48,291.3,291.46,368080.0,276.9184,277.5923,276.4723,276.6242,368080.0
2020-08-26 15:55:00,291.45,292.0,291.26,291.84,432379.0,276.6147,277.1367,276.4344,276.9849,432379.0
2020-08-27 09:30:00,290.17,290.25,286.75,287.29,761498.0,275.3999,275.4758,272.154,272.6665,761498.0
2020-08-27 09:35:00,287.3,289.57,287.04,288.22,308568.0,272.676,274.8304,272.4292,273.5491,308568.0
2020-08-27 09:40:00,288.12,288.72,287.44,288.15,330734.0,273.4542,274.0237,272.8088,273.4827,330734.0
2020-08-27 09:45:00,288.22,288.22,285.85,286.06,337641.0,273.5491,273.5491,271.2998,271.4991,337641.0
2020-08-27 09:50:00,286.13,287.12,285.6,287.11,317072.0,271.5655,272.5051,271.0625,272.4956,317072.0
2020-08-27 09:55:00,287.11,287.24,286.0,286.03,239358.0,272.4956,272.619,271.4421,271.4706,239358.0
2020-08-27 10:00:00,286.04,286.12,284.28,285.47,558635.0,271.4801,271.556,269.8097,270.9391,558635.0
2020-08-27 10:05:00,285.59,285.77,284.28,284.7,249985.0,271.053,271.2238,269.8097,270.2083,249985.0
2020-08-27 10:10:00,284.64,284.74,283.4,284.23,384926.0,270.1514,270.2463,268.9745,269.7622,384926.0
2020-08-27 10:15:00,284.23,285.76,284.1,285.61,212674.0,269.7622,271.2143,269.6388,271.072,212674.0
2020-08-27 10:20:00,285.62,286.0,284.88,285.08,205443.0,271.0815,271.4421,270.3791,270.569,205443.0
2020-08-27 10:25:00,285.17,286.04,284.76,286.01,112455.0,270.6544,271.4801,270.2652,271.4516,112455.0
2020-08-27 10:30:00,286.02,286.03,285.2,285.65,96593.0,271.4611,271.4706,270.6828,271.1099,96593.0
2020-08-27 10:35:00,285.56,285.69,285.19,285.25,57227.0,271.0245,271.1479,270.6734,270.7303,57227.0
2020-08-27 10:40:00,285.32,285.46,284.75,284.76,110247.0,270.7967,270.9296,270.2558,270.2652,110247.0
2020-08-27 10:45:00,284.83,284.83,284.12,284.62,125956.0,270.3317,270.3317,269.6578,270.1324,125956.0
2020-08-27 10:50:00,284.65,285.23,284.37,285.11,94714.0,270.1608,270.7113,269.8951,270.5974,94714.0
2020-08-27 10:55:00,285.16,285.64,284.89,285.38,81941.0,270.6449,271.1005,270.3886,270.8537,81941.0
2020-08-27 11:00:00,285.35,285.64,285.07,285.32,102476.0,270.8252,271.1005,270.5595,270.7967,102476.0
2020-08-27 11:05:00,285.31,285.4,285.05,285.31,60315.0,270.7873,270.8727,270.5405,270.7873,60315.0
2020-08-27 11:10:00,285.34,285.41,285.0,285.16,95672.0,270.8157,270.8822,270.493,270.6449,95672.0
2020-08-27 11:15:00,285.22,285.38,284.66,284.73,71595.0,270.7018,270.8537,270.1703,270.2368,71595.0
2020-08-27 11:20:00,284.77,285.47,284.69,284.88,72800.0,270.2747,270.9391,270.1988,270.3791,72800.0
2020-08-27 11:25:00,284.88,285.18,284.58,285.12,74655.0,270.3791,270.6639,270.0944,270.6069,74655.0
2020-08-27 11:30:00,285.19,285.25,284.68,285.19,64049.0,270.6734,270.7303,270.1893,270.6734,64049.0
2020-08-27 11:35:00,285.23,285.9,285.18,285.82,71314.0,270.7113,271.3472,270.6639,271.2713,71314.0
2020-08-27 11:40:00,285.88,285.88,285.37,285.58,91700.0,271.3282,271.3282,270.8442,271.0435,91700.0
2020-08-27 11:45:00,285.63,286.14,285.53,285.95,85658.0,271.091,271.575,270.9961,271.3947,85658.0
2020-08-27 11:50:00,286.0,286.43,285.99,286.34,130417.0,271.4421,271.8502,271.4326,271.7648,130417.0
2020-08-27 11:55:00,286.33,286.39,285.17,285.24,113921.0,271.7553,271.8123,270.6544,270.7208,113921.0
2020-08-27 12:00:00,285.25,285.38,284.8,285.02,98690.0,270.7303,270.8537,270.3032,270.512,98690.0
2020-08-27 12:05:00,285.0,285.42,284.76,284.86,83039.0,270.493,270.8917,270.2652,270.3602,83039.0
2020-08-27 12:10:00,284.86,285.07,284.66,284.71,55036.0,270.3602,270.5595,270.1703,270.2178,55036.0
2020-08-27 12:15:00,284.76,284.78,284.36,284.36,69184.0,270.2652,270.2842,269.8856,269.8856,69184.0
2020-08-27 12:20:00,284.34,284.74,284.23,284.68,64054.0,269.8666,270.2463,269.7622,270.1893,64054.0
2020-08-27 12:25:00,284.67,284.67,284.19,284.42,82174.0,270.1798,270.1798,269.7243,269.9426,82174.0
2020-08-27 12:30:00,284.44,284.69,284.17,284.2,72601.0,269.9615,270.1988,269.7053,269.7338,72601.0
2020-08-27 12:35:00,284.19,284.38,283.9,284.19,137188.0,269.7243,269.9046,269.449,269.7243,137188.0
2020-08-27 12:40:00,284.13,284.35,284.03,284.1,58774.0,269.6673,269.8761,269.5724,269.6388,58774.0
2020-08-27 12:45:00,284.14,284.28,283.55,283.62,116095.0,269.6768,269.8097,269.1168,269.1833,116095.0
2020-08-27 12:50:00,283.61,283.75,282.47,283.01,258000.0,269.1738,269.3067,268.0918,268.6043,258000.0
2020-08-27 12:55:00,283.07,283.45,282.79,283.13,97537.0,268.6613,269.0219,268.3955,268.7182,97537.0
2020-08-27 13:00:00,283.09,283.33,282.31,282.49,108817.0,268.6803,268.908,267.94,268.1108,108817.0
2020-08-27 13:05:00,282.46,283.44,282.1,283.44,149055.0,268.0823,269.0124,267.7406,269.0124,149055.0
2020-08-27 13:10:00,283.44,283.7,282.94,283.21,89917.0,269.0124,269.2592,268.5379,268.7941,89917.0
2020-08-27 13:15:00,283.18,283.6,282.77,283.11,87661.0,268.7657,269.1643,268.3765,268.6992,87661.0
2020-08-27 13:20:00,283.14,283.87,282.83,283.72,80424.0,268.7277,269.4205,268.4335,269.2782,80424.0
2020-08-27 13:25:00,283.73,284.07,283.64,283.97,80404.0,269.2877,269.6104,269.2023,269.5155,80404.0
2020-08-27 13:30:00,284.0,284.46,283.97,284.12,71694.0,269.5439,269.9805,269.5155,269.6578,71694.0
2020-08-27 13:35:00,284.13,284.31,283.95,284.09,61563.0,269.6673,269.8382,269.4965,269.6294,61563.0
2020-08-27 13:40:00,284.12,284.32,283.9,284.09,42661.0,269.6578,269.8476,269.449,269.6294,42661.0
2020-08-27 13:45:00,284.06,284.34,283.78,284.13,41329.0,269.6009,269.8666,269.3351,269.6673,41329.0
2020-08-27 13:50:00,284.16,284.18,283.66,284.08,45935.0,269.6958,269.7148,269.2212,269.6199,45935.0
2020-08-27 13:55:00,284.09,284.96,284.08,284.96,109680.0,269.6294,270.4551,269.6199,270.4551,109680.0
2020-08-27 14:00:00,284.99,285.24,284.82,285.0,111024.0,270.4835,270.7208,270.3222,270.493,111024.0
2020-08-27 14:05:00,285.03,285.11,284.77,284.79,34802.0,270.5215,270.5974,270.2747,270.2937,34802.0
2020-08-27 14:10:00,284.76,284.97,284.51,284.88,71917.0,270.2652,270.4646,270.028,270.3791,71917.0
2020-08-27 14:15:00,284.86,285.02,284.75,284.98,97621.0,270.3602,270.512,270.2558,270.474,97621.0
2020-08-27 14:20:00,284.96,284.96,284.54,284.78,43707.0,270.4551,270.4551,270.0564,270.2842,43707.0
2020-08-27 14:25:00,284.8,285.77,284.8,285.5,136186.0,270.3032,271.2238,270.3032,270.9676,136186.0
2020-08-27 14:30:00,285.47,285.52,285.03,285.17,59125.0,270.9391,270.9866,270.5215,270.6544,59125.0
2020-08-27 14:35:00,285.16,285.49,285.16,285.28,49435.0,270.6449,270.9581,270.6449,270.7588,49435.0
2020-08-27 14:40:00,285.26,285.58,285.24,285.42,39447.0,270.7398,271.0435,270.7208,270.8917,39447.0
2020-08-27 14:45:00,285.45,285.5,284.95,285.12,51704.0,270.9201,270.9676,270.4456,270.6069,51704.0
2020-08-27 14:50:00,285.12,285.33,284.75,284.81,68900.0,270.6069,270.8062,270.2558,270.3127,68900.0
2020-08-27 14:55:00,284.81,285.17,284.76,285.02,47010.0,270.3127,270.6544,270.2652,270.512,47010.0
2020-08-27 15:00:00,285.11,285.49,285.07,285.14,57400.0,270.5974,270.9581,270.5595,270.6259,57400.0
2020-08-27 15:05:00,285.1,285.24,284.88,285.19,77084.0,270.5879,270.7208,270.3791,270.6734,77084.0
2020-08-27 15:10:00,285.2,285.59,285.12,285.4,59281.0,270.6828,271.053,270.6069,270.8727,59281.0
2020-08-27 15:15:00,285.37,285.94,285.27,285.77,74973.0,270.8442,271.3852,270.7493,271.2238,74973.0
2020-08-27 15:20:00,285.8,286.05,285.66,285.66,83115.0,271.2523,271.4896,271.1194,271.1194,83115.0
2020-08-27 15:25:00,285.68,285.95,285.53,285.86,75451.0,271.1384,271.3947,270.9961,271.3093,75451.0
2020-08-27 15:30:00,285.88,285.92,285.28,285.49,102540.0,271.3282,271.3662,270.7588,270.9581,102540.0
2020-08-27 15:35:00,285.45,285.46,285.15,285.29,131022.0,270.9201,270.9296,270.6354,270.7683,131022.0
2020-08-27 15:40:00,285.25,285.52,285.13,285.16,124460.0,270.7303,270.9866,270.6164,270.6449,124460.0
2020-08-27 15:45:00,285.16,285.24,284.42,284.88,196337.0,270.6449,270.7208,269.9426,270.3791,196337.0
2020-08-27 15:50:00,284.86,284.96,284.46,284.57,172095.0,270.3602,270.4551,269.9805,270.0849,172095.0
2020-08-27 15:55:00,284.57,284.67,283.78,284.33,404537.0,270.0849,270.1798,269.3351,269.8571,404537.0
2020-08-28 09:30:00,285.09,285.62,283.57,284.83,404737.0,270.5784,271.0815,269.1358,270.3317,404737.0
2020-08-28 09:35:00,284.78,287.21,284.7,286.28,223873.0,270.2842,272.5905,270.2083,271.7079,223873.0
2020-08-28 09:40:00,286.35,286.81,285.51,285.69,174425.0,271.7743,272.2109,270.9771,271.1479,174425.0
2020-08-28 09:45:00,285.57,286.1,285.25,285.64,140284.0,271.034,271.537,270.7303,271.1005,140284.0
2020-08-28 09:50:00,285.64,286.14,284.6,286.03,174195.0,271.1005,271.575,270.1134,271.4706,174195.0
2020-08-28 09:55:00,285.98,287.99,285.84,287.74,228762.0,271.4231,273.3308,271.2903,273.0936,228762.0
2020-08-28 10:00:00,287.72,288.84,287.23,288.4,230058.0,273.0746,274.1376,272.6095,273.72,230058.0
2020-08-28 10:05:00,288.47,289.31,287.42,287.73,211984.0,273.7864,274.5836,272.7898,273.0841,211984.0
2020-08-28 10:10:00,287.7,288.81,287.41,287.58,116984.0,273.0556,274.1091,272.7804,272.9417,116984.0
2020-08-28 10:15:00,287.55,287.76,287.03,287.33,89604.0,272.9132,273.1125,272.4197,272.7044,89604.0
2020-08-28 10:20:00,287.32,287.67,286.76,286.87,134737.0,272.6949,273.0271,272.1634,272.2678,134737.0
2020-08-28 10:25:00,286.98,288.63,286.9,288.44,96501.0,272.3722,273.9383,272.2963,273.7579,96501.0
2020-08-28 10:30:00,288.46,288.47,286.7,287.18,94310.0,273.7769,273.7864,272.1065,272.5621,94310.0
2020-08-28 10:35:00,287.21,287.82,286.99,287.56,78430.0,272.5905,273.1695,272.3817,272.9227,78430.0
2020-08-28 10:40:00,287.65,287.81,287.21,287.23,51145.0,273.0081,273.16,272.5905,272.6095,51145.0
2020-08-28 10:45:00,287.27,287.29,285.95,286.55,93785.0,272.6475,272.6665,271.3947,271.9641,93785.0
2020-08-28 10:50:00,286.64,286.64,286.1,286.52,38003.0,272.0496,272.0496,271.537,271.9357,38003.0
2020-08-28 10:55:00,286.58,286.64,286.03,286.17,55822.0,271.9926,272.0496,271.4706,271.6035,55822.0
2020-08-28 11:00:00,286.18,286.64,286.0,286.6,55898.0,271.613,272.0496,271.4421,272.0116,55898.0
2020-08-28 11:05:00,286.63,286.87,286.31,286.38,84757.0,272.0401,272.2678,271.7363,271.8028,84757.0
2020-08-28 11:10:00,286.37,287.2,286.24,287.06,59545.0,271.7933,272.581,271.6699,272.4482,59545.0
2020-08-28 11:15:00,287.04,287.49,287.04,287.4,44771.0,272.4292,272.8563,272.4292,272.7709,44771.0
2020-08-28 11:20:00,287.4,287.59,287.33,287.39,44007.0,272.7709,272.9512,272.7044,272.7614,44007.0
2020-08-28 11:25:00,287.39,287.86,287.36,287.8,82744.0,272.7614,273.2075,272.7329,273.1505,82744.0
2020-08-28 11:30:00,287.79,287.85,287.41,287.74,67952.0,273.141,273.198,272.7804,273.0936,67952.0
2020-08-28 11:35:00,287.74,287.75,287.33,287.38,40031.0,273.0936,273.1031,272.7044,272.7519,40031.0
2020-08-28 11:40:00,287.45,287.85,287.35,287.85,39240.0,272.8183,273.198,272.7234,273.198,39240.0
2020-08-28 11:45:00,287.82,288.64,287.81,288.56,86518.0,273.1695,273.9477,273.16,273.8718,86518.0
2020-08-28 11:50:00,288.55,288.61,288.16,288.36,50989.0,273.8623,273.9193,273.4922,273.682,50989.0
2020-08-28 11:55:00,288.24,288.5,288.12,288.13,42524.0,273.5681,273.8149,273.4542,273.4637,42524.0
2020-08-28 12:00:00,288.13,288.51,288.02,288.25,46996.0,273.4637,273.8244,273.3593,273.5776,46996.0
2020-08-28 12:05:00,288.22,288.38,288.21,288.29,38666.0,273.5491,273.701,273.5396,273.6156,38666.0
2020-08-28 12:10:00,288.3,288.35,287.83,287.92,42756.0,273.6251,273.6725,273.179,273.2644,42756.0
2020-08-28 12:15:00,287.94,288.12,287.9,287.93,31766.0,273.2834,273.4542,273.2454,273.2739,31766.0
2020-08-28 12:20:00,288.07,288.26,287.83,287.87,38200.0,273.4068,273.5871,273.179,273.2169,38200.0
2020-08-28 12:25:00,287.87,288.34,287.86,288.17,47038.0,273.2169,273.663,273.2075,273.5017,47038.0
2020-08-28 12:30:00,288.13,288.41,288.12,288.26,46844.0,273.4637,273.7295,273.4542,273.5871,46844.0
2020-08-28 12:35:00,288.26,288.3,288.14,288.19,26542.0,273.5871,273.6251,273.4732,273.5207,26542.0
2020-08-28 12:40:00,288.18,288.25,287.88,287.9,27961.0,273.5112,273.5776,273.2264,273.2454,27961.0
2020-08-28 12:45:00,287.9,287.95,287.71,287.73,27264.0,273.2454,273.2929,273.0651,273.0841,27264.0
2020-08-28 12:50:00,287.73,287.94,287.64,287.94,57985.0,273.0841,273.2834,272.9986,273.2834,57985.0
2020-08-28 12:55:00,287.94,287.96,287.66,287.95,48155.0,273.2834,273.3024,273.0176,273.2929,48155.0
2020-08-28 13:00:00,287.92,288.26,287.92,288.06,47391.0,273.2644,273.5871,273.2644,273.3973,47391.0
2020-08-28 13:05:00,288.05,288.07,287.25,287.66,69101.0,273.3878,273.4068,272.6285,273.0176,69101.0
2020-08-28 13:10:00,287.68,287.73,287.1,287.22,43911.0,273.0366,273.0841,272.4861,272.6,43911.0
2020-08-28 13:15:00,287.19,287.5,287.14,287.19,60162.0,272.5716,272.8658,272.5241,272.5716,60162.0
2020-08-28 13:20:00,287.19,287.31,286.88,287.06,83277.0,272.5716,272.6854,272.2773,272.4482,83277.0
2020-08-28 13:25:00,287.07,287.17,286.84,286.86,35842.0,272.4577,272.5526,272.2394,272.2584,35842.0
2020-08-28 13:30:00,286.86,287.08,286.71,287.08,27729.0,272.2584,272.4672,272.116,272.4672,27729.0
2020-08-28 13:35:00,287.1,287.48,287.1,287.44,24918.0,272.4861,272.8468,272.4861,272.8088,24918.0
2020-08-28 13:40:00,287.43,287.87,287.39,287.86,46218.0,272.7993,273.2169,272.7614,273.2075,46218.0
2020-08-28 13:45:00,287.84,288.02,287.63,287.97,30112.0,273.1885,273.3593,272.9892,273.3119,30112.0
2020-08-28 13:50:00,287.97,288.5,287.93,288.43,48348.0,273.3119,273.8149,273.2739,273.7484,48348.0
2020-08-28 13:55:00,288.42,288.72,288.28,288.72,46105.0,273.7389,274.0237,273.6061,274.0237,46105.0
2020-08-28 14:00:00,288.73,288.75,288.38,288.42,34505.0,274.0332,274.0521,273.701,273.7389,34505.0
2020-08-28 14:05:00,288.46,288.65,288.25,288.6,39770.0,273.7769,273.9572,273.5776,273.9098,39770.0
2020-08-28 14:10:00,288.62,288.7,288.01,288.01,41960.0,273.9288,274.0047,273.3498,273.3498,41960.0
2020-08-28 14:15:00,288.05,288.15,288.01,288.07,43539.0,273.3878,273.4827,273.3498,273.4068,43539.0
2020-08-28 14:20:00,288.12,288.76,288.07,288.66,53303.0,273.4542,274.0616,273.4068,273.9667,53303.0
2020-08-28 14:25:00,288.65,288.9,288.49,288.61,104069.0,273.9572,274.1945,273.8054,273.9193,104069.0
2020-08-28 14:30:00,288.66,288.72,288.48,288.66,61461.0,273.9667,274.0237,273.7959,273.9667,61461.0
2020-08-28 14:35:00,288.67,288.75,288.55,288.55,29849.0,273.9762,274.0521,273.8623,273.8623,29849.0
2020-08-28 14:40:00,288.53,288.67,288.39,288.53,33290.0,273.8433,273.9762,273.7105,273.8433,33290.0
2020-08-28 14:45:00,288.55,288.71,288.43,288.67,28770.0,273.8623,274.0142,273.7484,273.9762,28770.0
2020-08-28 14:50:00,288.65,288.78,288.3,288.31,55031.0,273.9572,274.0806,273.6251,273.6345,55031.0
2020-08-28 14:55:00,288.3,288.3,288.05,288.28,40741.0,273.6251,273.6251,273.3878,273.6061,40741.0
2020-08-28 15:00:00,288.3,288.42,288.11,288.2,28746.0,273.6251,273.7389,273.4447,273.5301,28746.0
2020-08-28 15:05:00,288.25,288.6,288.24,288.47,26033.0,273.5776,273.9098,273.5681,273.7864,26033.0
2020-08-28 15:10:00,288.49,289.23,288.46,289.14,74794.0,273.8054,274.5077,273.7769,274.4223,74794.0
2020-08-28 15:15:00,289.19,289.5,289.03,289.25,111615.0,274.4698,274.764,274.3179,274.5267,111615.0
2020-08-28 15:20:00,289.26,289.38,288.52,288.67,64769.0,274.5362,274.6501,273.8339,273.9762,64769.0
2020-08-28 15:25:00,288.69,289.39,288.59,288.64,46400.0,273.9952,274.6596,273.9003,273.9477,46400.0
2020-08-28 15:30:00,288.66,289.14,288.64,289.14,44947.0,273.9667,274.4223,273.9477,274.4223,44947.0
2020-08-28 15:35:00,289.13,289.4,288.94,289.29,81118.0,274.4128,274.6691,274.2325,274.5647,81118.0
2020-08-28 15:40:00,289.3,289.37,288.68,288.75,73097.0,274.5742,274.6406,273.9857,274.0521,73097.0
2020-08-28 15:45:00,288.76,289.01,288.62,288.67,96926.0,274.0616,274.2989,273.9288,273.9762,96926.0
2020-08-28 15:50:00,288.68,288.95,288.61,288.71,104302.0,273.9857,274.242,273.9193,274.0142,104302.0
2020-08-28 15:55:00,288.72,289.02,288.69,289.0,218316.0,274.0237,274.3084,273.9952,274.2894,218316.0
2020-08-31 09:30:00,288.62,289.19,286.33,286.63,580963.0,273.9288,274.4698,271.7553,272.0401,580963.0
2020-08-31 09:35:00,286.64,286.77,285.3,286.41,497520.0,272.0496,272.1729,270.7778,271.8313,497520.0
2020-08-31 09:40:00,286.45,287.9,286.14,287.42,204761.0,271.8692,273.2454,271.575,272.7898,204761.0
2020-08-31 09:45:00,287.5,287.51,285.8,286.33,129688.0,272.8658,272.8753,271.2523,271.7553,129688.0
2020-08-31 09:50:00,286.47,286.5,284.86,285.09,231341.0,271.8882,271.9167,270.3602,270.5784,231341.0
2020-08-31 09:55:00,285.06,285.37,284.54,285.25,157794.0,270.55,270.8442,270.0564,270.7303,157794.0
2020-08-31 10:00:00,285.11,285.57,284.93,285.4,108250.0,270.5974,271.034,270.4266,270.8727,108250.0
2020-08-31 10:05:00,285.4,285.45,284.66,285.16,113755.0,270.8727,270.9201,270.1703,270.6449,113755.0
2020-08-31 10:10:00,285.23,285.56,284.82,285.23,119576.0,270.7113,271.0245,270.3222,270.7113,119576.0
2020-08-31 10:15:00,285.27,285.5,284.72,284.99,123714.0,270.7493,270.9676,270.2273,270.4835,123714.0
2020-08-31 10:20:00,284.97,285.15,284.36,284.93,160848.0,270.4646,270.6354,269.8856,270.4266,160848.0
2020-08-31 10:25:00,284.94,284.95,283.61,284.15,184709.0,270.4361,270.4456,269.1738,269.6863,184709.0
2020-08-31 10:30:00,284.13,285.4,284.13,285.2,102600.0,269.6673,270.8727,269.6673,270.6828,102600.0
2020-08-31 10:35:00,285.23,285.36,284.52,284.84,57541.0,270.7113,270.8347,270.0375,270.3412,57541.0
2020-08-31 10:40:00,284.87,285.0,284.65,284.95,66989.0,270.3696,270.493,270.1608,270.4456,66989.0
2020-08-31 10:45:00,284.97,285.74,284.92,285.62,70491.0,270.4646,271.1954,270.4171,271.0815,70491.0
2020-08-31 10:50:00,285.63,285.71,284.96,284.98,51858.0,271.091,271.1669,270.4551,270.474,51858.0
2020-08-31 10:55:00,284.97,285.44,284.84,285.27,74976.0,270.4646,270.9106,270.3412,270.7493,74976.0
2020-08-31 11:00:00,285.23,285.35,284.81,284.82,53049.0,270.7113,270.8252,270.3127,270.3222,53049.0
2020-08-31 11:05:00,284.85,285.04,284.5,284.68,82889.0,270.3507,270.531,270.0185,270.1893,82889.0
2020-08-31 11:10:00,284.68,284.89,284.15,284.17,55281.0,270.1893,270.3886,269.6863,269.7053,55281.0
2020-08-31 11:15:00,284.18,284.91,284.18,284.88,58465.0,269.7148,270.4076,269.7148,270.3791,58465.0
2020-08-31 11:20:00,284.85,284.9,284.22,284.22,67136.0,270.3507,270.3981,269.7527,269.7527,67136.0
2020-08-31 11:25:00,284.23,284.34,283.61,284.23,150017.0,269.7622,269.8666,269.1738,269.7622,150017.0
2020-08-31 11:30:00,284.23,284.26,283.68,284.13,54583.0,269.7622,269.7907,269.2402,269.6673,54583.0
2020-08-31 11:35:00,284.09,284.9,284.05,284.9,78378.0,269.6294,270.3981,269.5914,270.3981,78378.0
2020-08-31 11:40:00,284.93,285.07,284.62,284.8,61693.0,270.4266,270.5595,270.1324,270.3032,61693.0
2020-08-31 11:45:00,284.79,284.97,284.52,284.54,45655.0,270.2937,270.4646,270.0375,270.0564,45655.0
2020-08-31 11:50:00,284.6,285.03,284.57,285.01,43837.0,270.1134,270.5215,270.0849,270.5025,43837.0
2020-08-31 11:55:00,285.01,285.3,284.81,285.23,71998.0,270.5025,270.7778,270.3127,270.7113,71998.0
2020-08-31 12:00:00,285.24,285.34,284.84,285.24,66467.0,270.7208,270.8157,270.3412,270.7208,66467.0
2020-08-31 12:05:00,285.21,285.54,285.16,285.52,95794.0,270.6923,271.0055,270.6449,270.9866,95794.0
2020-08-31 12:10:00,285.49,285.88,285.49,285.88,62721.0,270.9581,271.3282,270.9581,271.3282,62721.0
2020-08-31 12:15:00,285.86,285.95,285.6,285.68,74003.0,271.3093,271.3947,271.0625,271.1384,74003.0
2020-08-31 12:20:00,285.71,285.71,285.37,285.57,213565.0,271.1669,271.1669,270.8442,271.034,213565.0
2020-08-31 12:25:00,285.56,285.57,284.89,285.46,71540.0,271.0245,271.034,270.3886,270.9296,71540.0
2020-08-31 12:30:00,285.42,285.53,285.25,285.35,61963.0,270.8917,270.9961,270.7303,270.8252,61963.0
2020-08-31 12:35:00,285.36,285.7,285.27,285.5,47014.0,270.8347,271.1574,270.7493,270.9676,47014.0
2020-08-31 12:40:00,285.51,285.69,285.29,285.37,61464.0,270.9771,271.1479,270.7683,270.8442,61464.0
2020-08-31 12:45:00,285.37,285.5,285.19,285.32,74358.0,270.8442,270.9676,270.6734,270.7967,74358.0
2020-08-31 12:50:00,285.29,285.48,285.27,285.33,89403.0,270.7683,270.9486,270.7493,270.8062,89403.0
2020-08-31 12:55:00,285.3,285.55,285.21,285.47,65399.0,270.7778,271.015,270.6923,270.9391,65399.0
2020-08-31 13:00:00,285.41,285.43,285.21,285.28,27876.0,270.8822,270.9011,270.6923,270.7588,27876.0
2020-08-31 13:05:00,285.26,285.52,285.23,285.31,33819.0,270.7398,270.9866,270.7113,270.7873,33819.0
2020-08-31 13:10:00,285.29,285.29,284.93,285.1,64571.0,270.7683,270.7683,270.4266,270.5879,64571.0
2020-08-31 13:15:00,285.11,285.21,284.91,284.93,33953.0,270.5974,270.6923,270.4076,270.4266,33953.0
2020-08-31 13:20:00,284.91,285.0,284.78,285.0,47863.0,270.4076,270.493,270.2842,270.493,47863.0
2020-08-31 13:25:00,284.99,285.04,284.82,285.0,50551.0,270.4835,270.531,270.3222,270.493,50551.0
2020-08-31 13:30:00,285.01,285.25,284.98,285.22,61005.0,270.5025,270.7303,270.474,270.7018,61005.0
2020-08-31 13:35:00,285.22,285.23,284.91,285.15,35065.0,270.7018,270.7113,270.4076,270.6354,35065.0
2020-08-31 13:40:00,285.16,285.71,285.09,285.58,76458.0,270.6449,271.1669,270.5784,271.0435,76458.0
2020-08-31 13:45:00,285.57,286.1,285.5,285.99,73627.0,271.034,271.537,270.9676,271.4326,73627.0
2020-08-31 13:50:00,286.0,286.61,285.98,286.56,81688.0,271.4421,272.0211,271.4231,271.9736,81688.0
2020-08-31 13:55:00,286.54,286.81,286.43,286.8,155481.0,271.9546,272.2109,271.8502,272.2014,155481.0
2020-08-31 14:00:00,286.78,286.83,286.55,286.74,89437.0,272.1824,272.2299,271.9641,272.1445,89437.0
2020-08-31 14:05:00,286.68,286.77,286.41,286.43,59037.0,272.0875,272.1729,271.8313,271.8502,59037.0
2020-08-31 14:10:00,286.39,286.92,286.39,286.58,50474.0,271.8123,272.3153,271.8123,271.9926,50474.0
2020-08-31 14:15:00,286.56,286.62,286.36,286.36,61810.0,271.9736,272.0306,271.7838,271.7838,61810.0
2020-08-31 14:20:00,286.36,287.01,286.36,287.01,84891.0,271.7838,272.4007,271.7838,272.4007,84891.0
2020-08-31 14:25:00,287.02,287.33,286.82,287.23,63425.0,272.4102,272.7044,272.2204,272.6095,63425.0
2020-08-31 14:30:00,287.21,287.55,287.11,287.15,81594.0,272.5905,272.9132,272.4956,272.5336,81594.0
2020-08-31 14:35:00,287.15,287.33,287.0,287.19,43086.0,272.5336,272.7044,272.3912,272.5716,43086.0
2020-08-31 14:40:00,287.21,287.53,287.2,287.41,50313.0,272.5905,272.8942,272.581,272.7804,50313.0
2020-08-31 14:45:00,287.41,287.57,287.35,287.53,40859.0,272.7804,272.9322,272.7234,272.8942,40859.0
2020-08-31 14:50:00,287.58,287.71,287.46,287.5,101123.0,272.9417,273.0651,272.8278,272.8658,101123.0
2020-08-31 14:55:00,287.48,287.94,287.47,287.91,49009.0,272.8468,273.2834,272.8373,273.2549,49009.0
2020-08-31 15:00:00,287.91,287.91,287.55,287.87,64218.0,273.2549,273.2549,272.9132,273.2169,64218.0
2020-08-31 15:05:00,287.88,288.22,287.83,288.16,92478.0,273.2264,273.5491,273.179,273.4922,92478.0
2020-08-31 15:10:00,288.16,288.38,287.92,288.05,96640.0,273.4922,273.701,273.2644,273.3878,96640.0
2020-08-31 15:15:00,288.05,288.33,287.93,287.97,93108.0,273.3878,273.6535,273.2739,273.3119,93108.0
2020-08-31 15:20:00,287.99,288.03,287.63,287.77,90594.0,273.3308,273.3688,272.9892,273.122,90594.0
2020-08-31 15:25:00,287.78,287.92,287.56,287.56,80575.0,273.1315,273.2644,272.9227,272.9227,80575.0
2020-08-31 15:30:00,287.58,287.74,287.37,287.63,65452.0,272.9417,273.0936,272.7424,272.9892,65452.0
2020-08-31 15:35:00,287.61,287.84,287.53,287.73,62409.0,272.9702,273.1885,272.8942,273.0841,62409.0
2020-08-31 15:40:00,287.73,287.92,287.56,287.88,96551.0,273.0841,273.2644,272.9227,273.2264,96551.0
2020-08-31 15:45:00,287.88,288.26,287.72,287.87,196689.0,273.2264,273.5871,273.0746,273.2169,196689.0
2020-08-31 15:50:00,287.87,287.94,287.24,287.38,205393.0,273.2169,273.2834,272.619,272.7519,205393.0
2020-08-31 15:55:00,287.36,287.6,286.93,287.03,419916.0,272.7329,272.9607,272.3248,272.4197,419916.0
2020-09-01 09:30:00,289.2,291.18,288.87,291.07,509643.0,274.4792,276.3585,274.166,276.2541,509643.0
2020-09-01 09:35:00,291.07,294.6,291.04,293.12,546044.0,276.2541,279.6044,276.2256,278.1997,546044.0
2020-09-01 09:40:00,293.18,293.23,291.44,291.47,371137.0,278.2567,278.3041,276.6052,276.6337,371137.0
2020-09-01 09:45:00,291.5,293.28,291.5,292.59,223322.0,276.6622,278.3516,276.6622,277.6967,223322.0
2020-09-01 09:50:00,292.62,293.14,291.14,291.21,217355.0,277.7252,278.2187,276.3205,276.3869,217355.0
2020-09-01 09:55:00,291.13,292.57,291.1,291.59,156514.0,276.311,277.6777,276.2825,276.7476,156514.0
2020-09-01 10:00:00,291.64,292.4,291.27,291.93,212166.0,276.795,277.5164,276.4439,277.0703,212166.0
2020-09-01 10:05:00,292.0,292.79,291.84,292.18,166496.0,277.1367,277.8865,276.9849,277.3076,166496.0
2020-09-01 10:10:00,292.1,293.35,292.1,292.75,146512.0,277.2316,278.418,277.2316,277.8485,146512.0
2020-09-01 10:15:00,292.72,295.04,292.7,293.66,167049.0,277.8201,280.022,277.8011,278.7122,167049.0
2020-09-01 10:20:00,293.67,293.94,293.1,293.9,144013.0,278.7217,278.978,278.1807,278.94,144013.0
2020-09-01 10:25:00,293.85,294.54,293.59,294.14,291207.0,278.8926,279.5474,278.6458,279.1678,291207.0
2020-09-01 10:30:00,294.07,294.16,293.1,293.28,134998.0,279.1014,279.1868,278.1807,278.3516,134998.0
2020-09-01 10:35:00,293.31,293.74,293.2,293.55,147604.0,278.38,278.7881,278.2756,278.6078,147604.0
2020-09-01 10:40:00,293.51,293.53,292.68,293.05,161711.0,278.5699,278.5888,277.7821,278.1333,161711.0
2020-09-01 10:45:00,293.05,293.36,292.46,292.69,101496.0,278.1333,278.4275,277.5733,277.7916,101496.0
2020-09-01 10:50:00,292.75,292.76,292.06,292.09,160108.0,277.8485,277.858,277.1937,277.2221,160108.0
2020-09-01 10:55:00,292.08,292.31,291.53,291.73,113532.0,277.2126,277.4309,276.6906,276.8805,113532.0
2020-09-01 11:00:00,291.76,291.91,290.6,290.87,149124.0,276.9089,277.0513,275.808,276.0642,149124.0
2020-09-01 11:05:00,290.89,291.87,290.7,291.57,222490.0,276.0832,277.0133,275.9029,276.7286,222490.0
2020-09-01 11:10:00,291.5,292.3,291.29,292.26,160482.0,276.6622,277.4214,276.4629,277.3835,160482.0
2020-09-01 11:15:00,292.3,292.39,291.92,292.34,104103.0,277.4214,277.5069,277.0608,277.4594,104103.0
2020-09-01 11:20:00,292.31,292.5,292.21,292.33,122082.0,277.4309,277.6113,277.336,277.4499,122082.0
2020-09-01 11:25:00,292.39,292.48,292.23,292.48,100270.0,277.5069,277.5923,277.355,277.5923,100270.0
2020-09-01 11:30:00,292.44,292.76,292.38,292.71,166623.0,277.5543,277.858,277.4974,277.8106,166623.0
2020-09-01 11:35:00,292.72,293.48,292.71,293.41,102384.0,277.8201,278.5414,277.8106,278.4749,102384.0
2020-09-01 11:40:00,293.44,293.54,293.07,293.32,89768.0,278.5034,278.5983,278.1523,278.3895,89768.0
2020-09-01 11:45:00,293.3,293.4,292.85,293.08,63310.0,278.3705,278.4655,277.9435,278.1617,63310.0
2020-09-01 11:50:00,293.17,293.25,292.53,292.59,69854.0,278.2472,278.3231,277.6397,277.6967,69854.0
2020-09-01 11:55:00,292.68,293.01,292.63,292.91,61484.0,277.7821,278.0953,277.7347,278.0004,61484.0
2020-09-01 12:00:00,292.91,292.98,292.32,292.71,53166.0,278.0004,278.0668,277.4404,277.8106,53166.0
2020-09-01 12:05:00,292.75,293.6,292.72,293.58,65510.0,277.8485,278.6553,277.8201,278.6363,65510.0
2020-09-01 12:10:00,293.57,294.03,293.12,293.94,63817.0,278.6268,279.0634,278.1997,278.978,63817.0
2020-09-01 12:15:00,293.98,294.22,293.88,294.04,74445.0,279.0159,279.2437,278.921,279.0729,74445.0
2020-09-01 12:20:00,294.05,294.22,293.62,293.73,39188.0,279.0824,279.2437,278.6743,278.7787,39188.0
2020-09-01 12:25:00,293.75,294.64,293.73,294.44,94855.0,278.7976,279.6423,278.7787,279.4525,94855.0
2020-09-01 12:30:00,294.42,294.84,293.94,293.99,118405.0,279.4335,279.8322,278.978,279.0254,118405.0
2020-09-01 12:35:00,293.99,294.28,293.8,294.19,52528.0,279.0254,279.3007,278.8451,279.2152,52528.0
2020-09-01 12:40:00,294.13,294.29,294.0,294.26,30256.0,279.1583,279.3102,279.0349,279.2817,30256.0
2020-09-01 12:45:00,294.3,294.67,294.18,294.6,45563.0,279.3196,279.6708,279.2058,279.6044,45563.0
2020-09-01 12:50:00,294.57,295.63,294.52,295.55,267963.0,279.5759,280.5819,279.5284,280.506,267963.0
2020-09-01 12:55:00,295.54,296.05,295.54,295.93,171925.0,280.4965,280.9806,280.4965,280.8667,171925.0
2020-09-01 13:00:00,295.9,295.96,295.0,295.07,120473.0,280.8382,280.8951,279.984,280.0505,120473.0
2020-09-01 13:05:00,295.04,295.26,295.01,295.02,63352.0,280.022,280.2308,279.9935,280.003,63352.0
2020-09-01 13:10:00,295.05,295.55,295.0,295.3,58078.0,280.0315,280.506,279.984,280.2687,58078.0
2020-09-01 13:15:00,295.27,295.72,295.23,295.66,41465.0,280.2403,280.6674,280.2023,280.6104,41465.0
2020-09-01 13:20:00,295.66,295.69,295.34,295.65,75280.0,280.6104,280.6389,280.3067,280.6009,75280.0
2020-09-01 13:25:00,295.66,296.14,295.49,296.01,65785.0,280.6104,281.066,280.4491,280.9426,65785.0
2020-09-01 13:30:00,296.02,296.31,295.6,295.65,85251.0,280.9521,281.2273,280.5535,280.6009,85251.0
2020-09-01 13:35:00,295.68,296.39,295.65,296.37,69706.0,280.6294,281.3033,280.6009,281.2843,69706.0
2020-09-01 13:40:00,296.38,296.4,295.92,296.17,70978.0,281.2938,281.3128,280.8572,281.0945,70978.0
2020-09-01 13:45:00,296.16,296.17,295.71,296.07,45075.0,281.085,281.0945,280.6579,280.9995,45075.0
2020-09-01 13:50:00,296.04,296.12,295.32,295.56,64220.0,280.9711,281.047,280.2877,280.5155,64220.0
2020-09-01 13:55:00,295.54,295.67,295.12,295.3,88515.0,280.4965,280.6199,280.0979,280.2687,88515.0
2020-09-01 14:00:00,295.37,295.53,295.26,295.37,58998.0,280.3352,280.487,280.2308,280.3352,58998.0
2020-09-01 14:05:00,295.43,295.45,295.14,295.3,41678.0,280.3921,280.4111,280.1169,280.2687,41678.0
2020-09-01 14:10:00,295.31,296.05,295.29,295.7,67995.0,280.2782,280.9806,280.2593,280.6484,67995.0
2020-09-01 14:15:00,295.65,295.9,295.46,295.9,35122.0,280.6009,280.8382,280.4206,280.8382,35122.0
2020-09-01 14:20:00,295.88,296.01,295.77,295.89,34686.0,280.8192,280.9426,280.7148,280.8287,34686.0
2020-09-01 14:25:00,295.9,296.05,295.78,295.92,24776.0,280.8382,280.9806,280.7243,280.8572,24776.0
2020-09-01 14:30:00,295.94,296.18,295.91,295.99,32420.0,280.8762,281.1039,280.8477,280.9236,32420.0
2020-09-01 14:35:00,296.0,296.0,295.74,295.86,26455.0,280.9331,280.9331,280.6863,280.8002,26455.0
2020-09-01 14:40:00,295.85,295.85,295.52,295.75,28968.0,280.7907,280.7907,280.4775,280.6958,28968.0
2020-09-01 14:45:00,295.73,295.76,295.21,295.37,35551.0,280.6769,280.7053,280.1833,280.3352,35551.0
2020-09-01 14:50:00,295.45,295.94,295.38,295.89,42936.0,280.4111,280.8762,280.3447,280.8287,42936.0
2020-09-01 14:55:00,295.93,296.19,295.83,296.12,54619.0,280.8667,281.1134,280.7718,281.047,54619.0
2020-09-01 15:00:00,296.09,296.14,295.63,295.68,46516.0,281.0185,281.066,280.5819,280.6294,46516.0
2020-09-01 15:05:00,295.7,296.1,295.67,296.08,56120.0,280.6484,281.028,280.6199,281.009,56120.0
2020-09-01 15:10:00,296.09,296.17,295.61,295.68,90608.0,281.0185,281.0945,280.563,280.6294,90608.0
2020-09-01 15:15:00,295.74,295.88,295.62,295.67,45352.0,280.6863,280.8192,280.5725,280.6199,45352.0
2020-09-01 15:20:00,295.65,295.92,295.64,295.68,53050.0,280.6009,280.8572,280.5914,280.6294,53050.0
2020-09-01 15:25:00,295.65,295.95,295.62,295.87,59155.0,280.6009,280.8857,280.5725,280.8097,59155.0
2020-09-01 15:30:00,295.88,295.92,295.45,295.54,62493.0,280.8192,280.8572,280.4111,280.4965,62493.0
2020-09-01 15:35:00,295.54,295.77,295.45,295.66,66399.0,280.4965,280.7148,280.4111,280.6104,66399.0
2020-09-01 15:40:00,295.64,296.35,295.58,296.34,102653.0,280.5914,281.2653,280.5345,281.2558,102653.0
2020-09-01 15:45:00,296.35,296.75,296.24,296.75,150316.0,281.2653,281.6449,281.1609,281.6449,150316.0
2020-09-01 15:50:00,296.75,297.45,296.46,297.41,260624.0,281.6449,282.3093,281.3697,282.2713,260624.0
2020-09-01 15:55:00,297.42,298.0,297.25,298.0,478012.0,282.2808,282.8313,282.1195,282.8313,478012.0
2020-09-02 09:30:00,299.0,299.0,295.01,295.43,705702.0,283.7804,283.7804,279.9935,280.3921,705702.0
2020-09-02 09:35:00,295.24,296.12,294.04,294.12,410702.0,280.2118,281.047,279.0729,279.1488,410702.0
2020-09-02 09:40:00,294.09,295.56,293.56,295.39,370628.0,279.1203,280.5155,278.6173,280.3542,370628.0
2020-09-02 09:45:00,295.39,295.91,294.74,295.12,194776.0,280.3542,280.8477,279.7372,280.0979,194776.0
2020-09-02 09:50:00,295.12,295.5,292.31,293.18,264266.0,280.0979,280.4586,277.4309,278.2567,264266.0
2020-09-02 09:55:00,293.13,293.5,290.83,290.84,329186.0,278.2092,278.5604,276.0263,276.0358,329186.0
2020-09-02 10:00:00,290.84,293.16,290.67,292.76,222637.0,276.0358,278.2377,275.8744,277.858,222637.0
2020-09-02 10:05:00,292.74,292.92,290.52,291.68,236704.0,277.8391,278.0099,275.7321,276.833,236704.0
2020-09-02 10:10:00,291.67,292.38,291.0,292.25,130948.0,276.8235,277.4974,276.1876,277.374,130948.0
2020-09-02 10:15:00,292.27,293.68,291.89,293.36,177717.0,277.393,278.7312,277.0323,278.4275,177717.0
2020-09-02 10:20:00,293.36,294.5,293.15,293.87,124555.0,278.4275,279.5095,278.2282,278.9115,124555.0
2020-09-02 10:25:00,293.96,294.43,293.04,294.16,91743.0,278.997,279.443,278.1238,279.1868,91743.0
2020-09-02 10:30:00,294.17,294.38,293.78,294.2,57595.0,279.1963,279.3956,278.8261,279.2247,57595.0
2020-09-02 10:35:00,294.17,294.18,292.89,292.89,79644.0,279.1963,279.2058,277.9814,277.9814,79644.0
2020-09-02 10:40:00,292.84,293.43,292.36,292.74,99477.0,277.934,278.4939,277.4784,277.8391,99477.0
2020-09-02 10:45:00,292.77,293.4,292.53,293.31,88002.0,277.8675,278.4655,277.6397,278.38,88002.0
2020-09-02 10:50:00,293.33,293.9,293.27,293.38,70192.0,278.399,278.94,278.3421,278.4465,70192.0
2020-09-02 10:55:00,293.51,293.74,293.19,293.38,88276.0,278.5699,278.7881,278.2661,278.4465,88276.0
2020-09-02 11:00:00,293.38,293.58,292.7,293.04,57806.0,278.4465,278.6363,277.8011,278.1238,57806.0
2020-09-02 11:05:00,293.01,293.1,291.72,292.04,128799.0,278.0953,278.1807,276.871,277.1747,128799.0
2020-09-02 11:10:00,292.01,292.67,291.71,292.65,79173.0,277.1462,277.7726,276.8615,277.7536,79173.0
2020-09-02 11:15:00,292.67,292.67,291.72,292.19,65286.0,277.7726,277.7726,276.871,277.317,65286.0
2020-09-02 11:20:00,292.28,292.58,291.6,291.69,83832.0,277.4025,277.6872,276.7571,276.8425,83832.0
2020-09-02 11:25:00,291.73,292.04,291.45,291.7,70292.0,276.8805,277.1747,276.6147,276.852,70292.0
2020-09-02 11:30:00,291.66,292.4,291.6,292.18,61649.0,276.814,277.5164,276.7571,277.3076,61649.0
2020-09-02 11:35:00,292.1,292.19,290.35,290.42,154084.0,277.2316,277.317,275.5707,275.6371,154084.0
2020-09-02 11:40:00,290.51,291.31,289.79,290.61,173971.0,275.7226,276.4818,275.0392,275.8175,173971.0
2020-09-02 11:45:00,290.65,291.0,290.29,291.0,68328.0,275.8554,276.1876,275.5138,276.1876,68328.0
2020-09-02 11:50:00,290.95,291.3,290.8,291.0,43428.0,276.1402,276.4723,275.9978,276.1876,43428.0
2020-09-02 11:55:00,291.01,291.16,290.51,290.93,57587.0,276.1971,276.3395,275.7226,276.1212,57587.0
2020-09-02 12:00:00,290.92,291.04,290.28,290.85,71354.0,276.1117,276.2256,275.5043,276.0453,71354.0
2020-09-02 12:05:00,290.79,290.97,290.17,290.7,87648.0,275.9883,276.1591,275.3999,275.9029,87648.0
2020-09-02 12:10:00,290.7,291.2,290.58,291.06,63988.0,275.9029,276.3774,275.789,276.2446,63988.0
2020-09-02 12:15:00,291.1,291.8,291.1,291.73,72586.0,276.2825,276.9469,276.2825,276.8805,72586.0
2020-09-02 12:20:00,291.69,291.84,291.41,291.81,45481.0,276.8425,276.9849,276.5768,276.9564,45481.0
2020-09-02 12:25:00,291.81,292.33,291.53,291.67,76813.0,276.9564,277.4499,276.6906,276.8235,76813.0
2020-09-02 12:30:00,291.72,291.85,290.99,291.34,67845.0,276.871,276.9944,276.1781,276.5103,67845.0
2020-09-02 12:35:00,291.46,291.94,291.46,291.79,32467.0,276.6242,277.0798,276.6242,276.9374,32467.0
2020-09-02 12:40:00,291.72,291.89,291.61,291.68,28818.0,276.871,277.0323,276.7666,276.833,28818.0
2020-09-02 12:45:00,291.68,291.7,291.37,291.54,32009.0,276.833,276.852,276.5388,276.7001,32009.0
2020-09-02 12:50:00,291.62,292.05,291.46,291.83,33785.0,276.7761,277.1842,276.6242,276.9754,33785.0
2020-09-02 12:55:00,291.81,292.2,291.64,292.01,46671.0,276.9564,277.3265,276.795,277.1462,46671.0
2020-09-02 13:00:00,292.0,292.26,291.92,292.06,38217.0,277.1367,277.3835,277.0608,277.1937,38217.0
2020-09-02 13:05:00,292.02,293.0,291.99,292.78,73519.0,277.1557,278.0858,277.1272,277.877,73519.0
2020-09-02 13:10:00,292.71,292.97,292.36,292.74,48721.0,277.8106,278.0573,277.4784,277.8391,48721.0
2020-09-02 13:15:00,292.76,292.89,292.35,292.46,56496.0,277.858,277.9814,277.4689,277.5733,56496.0
2020-09-02 13:20:00,292.38,293.2,292.35,293.09,59928.0,277.4974,278.2756,277.4689,278.1712,59928.0
2020-09-02 13:25:00,293.13,293.28,292.81,292.95,73770.0,278.2092,278.3516,277.9055,278.0384,73770.0
2020-09-02 13:30:00,292.99,293.12,292.88,292.93,38880.0,278.0763,278.1997,277.9719,278.0194,38880.0
2020-09-02 13:35:00,292.82,293.06,292.74,292.99,43778.0,277.915,278.1428,277.8391,278.0763,43778.0
2020-09-02 13:40:00,292.99,293.15,292.86,293.01,27571.0,278.0763,278.2282,277.9529,278.0953,27571.0
2020-09-02 13:45:00,293.0,293.11,292.81,293.0,46382.0,278.0858,278.1902,277.9055,278.0858,46382.0
2020-09-02 13:50:00,292.95,293.35,292.58,293.06,57847.0,278.0384,278.418,277.6872,278.1428,57847.0
2020-09-02 13:55:00,293.08,293.5,292.94,293.12,35774.0,278.1617,278.5604,278.0289,278.1997,35774.0
2020-09-02 14:00:00,293.11,293.23,292.62,292.93,44755.0,278.1902,278.3041,277.7252,278.0194,44755.0
2020-09-02 14:05:00,292.94,293.2,292.82,293.2,45452.0,278.0289,278.2756,277.915,278.2756,45452.0
2020-09-02 14:10:00,293.21,293.22,292.86,293.13,29840.0,278.2851,278.2946,277.9529,278.2092,29840.0
2020-09-02 14:15:00,293.13,293.47,293.13,293.39,45477.0,278.2092,278.5319,278.2092,278.456,45477.0
2020-09-02 14:20:00,293.38,293.81,293.38,293.71,53179.0,278.4465,278.8546,278.4465,278.7597,53179.0
2020-09-02 14:25:00,293.68,293.82,293.42,293.55,38178.0,278.7312,278.8641,278.4844,278.6078,38178.0
2020-09-02 14:30:00,293.58,294.35,293.56,294.33,52505.0,278.6363,279.3671,278.6173,279.3481,52505.0
2020-09-02 14:35:00,294.3,294.57,294.17,294.39,71342.0,279.3196,279.5759,279.1963,279.4051,71342.0
2020-09-02 14:40:00,294.42,294.87,294.39,294.77,97040.0,279.4335,279.8606,279.4051,279.7657,97040.0
2020-09-02 14:45:00,294.73,295.09,294.58,294.9,74805.0,279.7278,280.0694,279.5854,279.8891,74805.0
2020-09-02 14:50:00,294.86,295.08,294.57,294.59,66147.0,279.8511,280.0599,279.5759,279.5949,66147.0
2020-09-02 14:55:00,294.59,295.05,294.59,295.04,46306.0,279.5949,280.0315,279.5949,280.022,46306.0
2020-09-02 15:00:00,295.04,295.49,295.04,295.4,80378.0,280.022,280.4491,280.022,280.3637,80378.0
2020-09-02 15:05:00,295.36,295.48,295.14,295.44,51608.0,280.3257,280.4396,280.1169,280.4016,51608.0
2020-09-02 15:10:00,295.46,295.89,295.33,295.87,120269.0,280.4206,280.8287,280.2972,280.8097,120269.0
2020-09-02 15:15:00,295.88,296.04,295.52,296.04,133791.0,280.8192,280.9711,280.4775,280.9711,133791.0
2020-09-02 15:20:00,296.02,296.55,295.82,296.11,119160.0,280.9521,281.4551,280.7623,281.0375,119160.0
2020-09-02 15:25:00,296.16,296.2,295.75,295.98,110913.0,281.085,281.1229,280.6958,280.9141,110913.0
2020-09-02 15:30:00,295.98,296.27,295.49,295.63,129383.0,280.9141,281.1894,280.4491,280.5819,129383.0
2020-09-02 15:35:00,295.66,295.72,295.21,295.5,142097.0,280.6104,280.6674,280.1833,280.4586,142097.0
2020-09-02 15:40:00,295.49,296.02,295.47,295.92,89966.0,280.4491,280.9521,280.4301,280.8572,89966.0
2020-09-02 15:45:00,295.9,296.55,295.89,296.5,141581.0,280.8382,281.4551,280.8287,281.4077,141581.0
2020-09-02 15:50:00,296.54,296.55,295.61,296.04,200531.0,281.4456,281.4551,280.563,280.9711,200531.0
2020-09-02 15:55:00,296.08,296.22,295.64,296.0,310662.0,281.009,281.1419,280.5914,280.9331,310662.0
2020-09-03 09:30:00,289.0,289.82,288.25,288.55,498042.0,274.2894,275.0677,273.5776,273.8623,498042.0
2020-09-03 09:35:00,288.65,289.2,287.28,289.2,298494.0,273.9572,274.4792,272.657,274.4792,298494.0
2020-09-03 09:40:00,289.11,289.94,288.45,288.91,202199.0,274.3938,275.1816,273.7674,274.204,202199.0
2020-09-03 09:45:00,288.87,289.87,288.71,289.29,191421.0,274.166,275.1151,274.0142,274.5647,191421.0
2020-09-03 09:50:00,289.3,289.88,288.96,289.19,95228.0,274.5742,275.1246,274.2515,274.4698,95228.0
2020-09-03 09:55:00,289.05,290.5,289.05,290.11,147048.0,274.3369,275.7131,274.3369,275.3429,147048.0
2020-09-03 10:00:00,289.98,290.51,289.84,290.49,122753.0,275.2195,275.7226,275.0867,275.7036,122753.0
2020-09-03 10:05:00,290.4,290.74,289.21,289.22,165756.0,275.6182,275.9409,274.4887,274.4982,165756.0
2020-09-03 10:10:00,289.2,289.38,288.16,288.45,145767.0,274.4792,274.6501,273.4922,273.7674,145767.0
2020-09-03 10:15:00,288.45,288.5,286.88,287.09,239058.0,273.7674,273.8149,272.2773,272.4766,239058.0
2020-09-03 10:20:00,287.15,287.66,286.35,286.53,200057.0,272.5336,273.0176,271.7743,271.9452,200057.0
2020-09-03 10:25:00,286.57,287.05,285.42,285.85,218059.0,271.9831,272.4387,270.8917,271.2998,218059.0
2020-09-03 10:30:00,285.89,286.5,285.37,285.65,141269.0,271.3377,271.9167,270.8442,271.1099,141269.0
2020-09-03 10:35:00,285.71,286.19,283.6,284.49,382927.0,271.1669,271.6225,269.1643,270.009,382927.0
2020-09-03 10:40:00,284.35,285.33,283.0,283.0,190595.0,269.8761,270.8062,268.5948,268.5948,190595.0
2020-09-03 10:45:00,283.09,283.09,281.34,282.09,298916.0,268.6803,268.6803,267.0193,267.7312,298916.0
2020-09-03 10:50:00,282.02,284.0,281.85,283.95,154368.0,267.6647,269.5439,267.5034,269.4965,154368.0
2020-09-03 10:55:00,283.84,284.0,282.47,283.92,133291.0,269.3921,269.5439,268.0918,269.468,133291.0
2020-09-03 11:00:00,283.93,284.17,282.92,283.18,144097.0,269.4775,269.7053,268.5189,268.7657,144097.0
2020-09-03 11:05:00,283.18,283.7,281.72,282.16,165561.0,268.7657,269.2592,267.38,267.7976,165561.0
2020-09-03 11:10:00,282.14,283.06,281.75,282.08,181838.0,267.7786,268.6518,267.4085,267.7217,181838.0
2020-09-03 11:15:00,282.0,282.26,279.17,279.43,216326.0,267.6457,267.8925,264.9598,265.2066,216326.0
2020-09-03 11:20:00,279.35,280.13,278.16,279.31,407367.0,265.1306,265.8709,264.0012,265.0927,407367.0
2020-09-03 11:25:00,279.4,281.65,279.18,281.62,212004.0,265.1781,267.3136,264.9693,267.2851,212004.0
2020-09-03 11:30:00,281.67,282.5,281.0,281.69,270428.0,267.3325,268.1203,266.6966,267.3515,270428.0
2020-09-03 11:35:00,281.75,282.88,281.22,282.77,142748.0,267.4085,268.4809,266.9054,268.3765,142748.0
2020-09-03 11:40:00,282.75,284.22,282.75,283.39,179519.0,268.3576,269.7527,268.3576,268.965,179519.0
2020-09-03 11:45:00,283.46,284.24,282.94,283.55,102173.0,269.0314,269.7717,268.5379,269.1168,102173.0
2020-09-03 11:50:00,283.65,284.78,283.59,284.3,111221.0,269.2117,270.2842,269.1548,269.8287,111221.0
2020-09-03 11:55:00,284.3,284.3,282.91,283.02,110121.0,269.8287,269.8287,268.5094,268.6138,110121.0
2020-09-03 12:00:00,283.17,283.48,282.59,282.79,63882.0,268.7562,269.0504,268.2057,268.3955,63882.0
2020-09-03 12:05:00,282.79,283.08,282.0,282.55,99595.0,268.3955,268.6708,267.6457,268.1677,99595.0
2020-09-03 12:10:00,282.6,283.2,282.4,283.04,94668.0,268.2152,268.7847,268.0254,268.6328,94668.0
2020-09-03 12:15:00,282.99,283.26,282.21,282.52,56960.0,268.5853,268.8416,267.845,268.1393,56960.0
2020-09-03 12:20:00,282.42,282.46,281.43,281.43,95163.0,268.0444,268.0823,267.1047,267.1047,95163.0
2020-09-03 12:25:00,281.41,281.85,281.19,281.34,85520.0,267.0858,267.5034,266.877,267.0193,85520.0
2020-09-03 12:30:00,281.29,281.31,280.26,280.32,80096.0,266.9719,266.9909,265.9943,266.0512,80096.0
2020-09-03 12:35:00,280.37,281.4,280.15,281.23,88131.0,266.0987,267.0763,265.8899,266.9149,88131.0
2020-09-03 12:40:00,281.24,281.59,280.62,280.68,71368.0,266.9244,267.2566,266.336,266.3929,71368.0
2020-09-03 12:45:00,280.65,280.86,279.72,279.8,170441.0,266.3645,266.5638,265.4818,265.5577,170441.0
2020-09-03 12:50:00,279.71,280.2,279.68,279.75,100692.0,265.4723,265.9374,265.4438,265.5103,100692.0
2020-09-03 12:55:00,279.65,280.36,279.36,279.74,133154.0,265.4154,266.0892,265.1401,265.5008,133154.0
2020-09-03 13:00:00,279.78,280.02,278.65,278.81,114818.0,265.5387,265.7665,264.4663,264.6181,114818.0
2020-09-03 13:05:00,278.79,279.63,278.63,279.53,158441.0,264.5991,265.3964,264.4473,265.3015,158441.0
2020-09-03 13:10:00,279.47,280.42,279.32,280.21,105951.0,265.2445,266.1462,265.1022,265.9468,105951.0
2020-09-03 13:15:00,280.21,280.21,279.66,279.99,80323.0,265.9468,265.9468,265.4248,265.738,80323.0
2020-09-03 13:20:00,280.01,280.39,279.74,280.13,81919.0,265.757,266.1177,265.5008,265.8709,81919.0
2020-09-03 13:25:00,280.05,280.35,279.83,280.27,194062.0,265.795,266.0797,265.5862,266.0038,194062.0
2020-09-03 13:30:00,280.22,280.29,278.9,278.96,118216.0,265.9563,266.0228,264.7035,264.7605,118216.0
2020-09-03 13:35:00,279.02,280.3,278.98,279.52,102989.0,264.8174,266.0323,264.7795,265.292,102989.0
2020-09-03 13:40:00,279.47,280.62,279.47,279.79,54906.0,265.2445,266.336,265.2445,265.5482,54906.0
2020-09-03 13:45:00,279.72,280.25,279.53,279.74,74239.0,265.4818,265.9848,265.3015,265.5008,74239.0
2020-09-03 13:50:00,279.69,280.94,279.54,280.85,83699.0,265.4533,266.6397,265.311,266.5543,83699.0
2020-09-03 13:55:00,280.85,281.55,280.73,280.94,103722.0,266.5543,267.2186,266.4404,266.6397,103722.0
2020-09-03 14:00:00,280.88,281.87,280.8,281.45,83443.0,266.5827,267.5224,266.5068,267.1237,83443.0
2020-09-03 14:05:00,281.56,281.95,281.29,281.62,100646.0,267.2281,267.5983,266.9719,267.2851,100646.0
2020-09-03 14:10:00,281.7,282.37,281.6,281.83,62425.0,267.361,267.9969,267.2661,267.4844,62425.0
2020-09-03 14:15:00,281.76,281.76,281.33,281.57,60006.0,267.418,267.418,267.0098,267.2376,60006.0
2020-09-03 14:20:00,281.59,281.89,281.24,281.5,74104.0,267.2566,267.5413,266.9244,267.1712,74104.0
2020-09-03 14:25:00,281.5,282.28,281.16,281.85,79283.0,267.1712,267.9115,266.8485,267.5034,79283.0
2020-09-03 14:30:00,281.85,282.41,281.7,282.04,69020.0,267.5034,268.0349,267.361,267.6837,69020.0
2020-09-03 14:35:00,281.93,282.56,281.8,282.25,63110.0,267.5793,268.1772,267.4559,267.883,63110.0
2020-09-03 14:40:00,282.17,282.38,281.53,281.74,57703.0,267.8071,268.0064,267.1997,267.399,57703.0
2020-09-03 14:45:00,281.71,282.16,281.26,281.53,61543.0,267.3705,267.7976,266.9434,267.1997,61543.0
2020-09-03 14:50:00,281.46,281.65,280.5,281.0,74815.0,267.1332,267.3136,266.2221,266.6966,74815.0
2020-09-03 14:55:00,280.94,281.0,279.9,279.95,71992.0,266.6397,266.6966,265.6526,265.7001,71992.0
2020-09-03 15:00:00,280.0,280.47,279.6,279.7,83930.0,265.7475,266.1936,265.3679,265.4628,83930.0
2020-09-03 15:05:00,279.74,280.44,279.26,279.69,94561.0,265.5008,266.1651,265.0452,265.4533,94561.0
2020-09-03 15:10:00,279.67,280.4,279.41,280.4,65867.0,265.4343,266.1272,265.1876,266.1272,65867.0
2020-09-03 15:15:00,280.39,280.73,280.13,280.4,79183.0,266.1177,266.4404,265.8709,266.1272,79183.0
2020-09-03 15:20:00,280.4,280.56,279.53,279.62,95111.0,266.1272,266.279,265.3015,265.3869,95111.0
2020-09-03 15:25:00,279.62,280.17,279.54,279.86,106589.0,265.3869,265.9089,265.311,265.6147,106589.0
2020-09-03 15:30:00,279.82,280.3,279.78,279.84,85759.0,265.5767,266.0323,265.5387,265.5957,85759.0
2020-09-03 15:35:00,279.87,281.4,279.87,280.94,155978.0,265.6242,267.0763,265.6242,266.6397,155978.0
2020-09-03 15:40:00,280.92,281.85,280.57,281.71,120681.0,266.6207,267.5034,266.2885,267.3705,120681.0
2020-09-03 15:45:00,281.73,281.99,281.13,281.22,153319.0,267.3895,267.6362,266.82,266.9054,153319.0
2020-09-03 15:50:00,281.18,282.39,280.86,282.14,225933.0,266.8675,268.0159,266.5638,267.7786,225933.0
2020-09-03 15:55:00,282.14,282.9,281.63,282.37,365350.0,267.7786,268.4999,267.2946,267.9969,365350.0
2020-09-04 09:30:00,279.59,283.78,279.05,283.49,550505.0,265.3584,269.3351,264.8459,269.0599,550505.0
2020-09-04 09:35:00,283.49,283.63,282.26,282.62,215609.0,269.0599,269.1928,267.8925,268.2342,215609.0
2020-09-04 09:40:00,282.61,283.04,279.89,280.51,203063.0,268.2247,268.6328,265.6431,266.2316,203063.0
2020-09-04 09:45:00,280.52,280.91,278.75,279.0,223740.0,266.2411,266.6112,264.5612,264.7984,223740.0
2020-09-04 09:50:00,279.16,280.34,278.4,278.57,151797.0,264.9503,266.0702,264.229,264.3903,151797.0
2020-09-04 09:55:00,278.73,278.96,276.8,278.44,256532.0,264.5422,264.7605,262.7104,264.2669,256532.0
2020-09-04 10:00:00,278.45,280.24,278.11,279.53,168720.0,264.2764,265.9753,263.9537,265.3015,168720.0
2020-09-04 10:05:00,279.43,279.78,278.76,279.06,123129.0,265.2066,265.5387,264.5707,264.8554,123129.0
2020-09-04 10:10:00,279.15,279.29,276.62,276.73,217921.0,264.9408,265.0737,262.5396,262.644,217921.0
2020-09-04 10:15:00,276.62,277.39,275.0,275.02,315627.0,262.5396,263.2704,261.002,261.021,315627.0
2020-09-04 10:20:00,275.05,277.19,274.77,275.24,207427.0,261.0495,263.0806,260.7838,261.2298,207427.0
2020-09-04 10:25:00,275.38,275.65,273.66,273.83,233539.0,261.3627,261.619,259.7303,259.8916,233539.0
2020-09-04 10:30:00,273.92,275.44,272.02,272.16,276916.0,259.977,261.4196,258.1737,258.3066,276916.0
2020-09-04 10:35:00,272.07,273.24,271.47,273.12,236966.0,258.2212,259.3316,257.6517,259.2177,236966.0
2020-09-04 10:40:00,272.93,272.99,267.39,268.23,345604.0,259.0374,259.0944,253.7794,254.5767,345604.0
2020-09-04 10:45:00,268.22,272.65,268.19,272.44,247498.0,254.5672,258.7717,254.5387,258.5724,247498.0
2020-09-04 10:50:00,272.33,273.15,270.52,271.38,229233.0,258.468,259.2462,256.7501,257.5663,229233.0
2020-09-04 10:55:00,271.3,273.0,270.57,272.08,269686.0,257.4904,259.1038,256.7975,258.2307,269686.0
2020-09-04 11:00:00,272.0,272.47,270.61,271.2,176849.0,258.1548,258.6008,256.8355,257.3955,176849.0
2020-09-04 11:05:00,271.56,271.57,270.0,270.32,201872.0,257.7371,257.7466,256.2566,256.5603,201872.0
2020-09-04 11:10:00,270.37,271.13,269.85,271.13,97406.0,256.6077,257.329,256.1142,257.329,97406.0
2020-09-04 11:15:00,271.1,272.1,270.8,271.39,121883.0,257.3006,258.2497,257.0158,257.5758,121883.0
2020-09-04 11:20:00,271.48,271.75,270.79,270.79,116787.0,257.6612,257.9175,257.0063,257.0063,116787.0
2020-09-04 11:25:00,270.98,271.04,269.5,270.22,154434.0,257.1867,257.2436,255.782,256.4654,154434.0
2020-09-04 11:30:00,270.32,271.87,269.89,271.79,147536.0,256.5603,258.0314,256.1522,257.9554,147536.0
2020-09-04 11:35:00,271.88,273.72,271.88,273.72,154969.0,258.0409,259.7872,258.0409,259.7872,154969.0
2020-09-04 11:40:00,273.73,273.95,272.31,272.59,105611.0,259.7967,260.0055,258.449,258.7147,105611.0
2020-09-04 11:45:00,272.59,273.97,272.35,273.8,99334.0,258.7147,260.0245,258.4869,259.8631,99334.0
2020-09-04 11:50:00,273.88,274.8,273.41,274.79,139441.0,259.9391,260.8122,259.493,260.8027,139441.0
2020-09-04 11:55:00,274.7,275.56,274.4,275.47,167518.0,260.7173,261.5335,260.4326,261.4481,167518.0
2020-09-04 12:00:00,275.46,276.5,275.26,276.02,125172.0,261.4386,262.4257,261.2488,261.9701,125172.0
2020-09-04 12:05:00,276.1,276.5,274.63,274.78,106412.0,262.0461,262.4257,260.6509,260.7932,106412.0
2020-09-04 12:10:00,274.74,275.89,274.74,275.1,85555.0,260.7553,261.8467,260.7553,261.097,85555.0
2020-09-04 12:15:00,274.97,275.58,274.4,274.85,77918.0,260.9736,261.5525,260.4326,260.8597,77918.0
2020-09-04 12:20:00,274.92,275.5,274.63,275.5,45114.0,260.9261,261.4766,260.6509,261.4766,45114.0
2020-09-04 12:25:00,275.55,277.12,275.45,277.1,76840.0,261.5241,263.0141,261.4291,262.9952,76840.0
2020-09-04 12:30:00,277.15,277.5,276.28,277.29,104791.0,263.0426,263.3748,262.2169,263.1755,104791.0
2020-09-04 12:35:00,277.32,278.39,277.22,277.29,104950.0,263.204,264.2195,263.109,263.1755,104950.0
2020-09-04 12:40:00,277.4,277.96,277.05,277.6,62073.0,263.2799,263.8114,262.9477,263.4697,62073.0
2020-09-04 12:45:00,277.53,277.97,276.85,277.03,67983.0,263.4033,263.8209,262.7579,262.9287,67983.0
2020-09-04 12:50:00,277.19,277.7,276.66,277.17,89682.0,263.0806,263.5646,262.5775,263.0616,89682.0
2020-09-04 12:55:00,277.15,277.48,276.8,277.43,70039.0,263.0426,263.3558,262.7104,263.3084,70039.0
2020-09-04 13:00:00,277.24,277.27,276.31,276.31,52577.0,263.128,263.1565,262.2454,262.2454,52577.0
2020-09-04 13:05:00,276.39,276.64,275.51,276.28,60833.0,262.3213,262.5586,261.4861,262.2169,60833.0
2020-09-04 13:10:00,276.34,276.63,275.57,276.32,53299.0,262.2738,262.5491,261.543,262.2549,53299.0
2020-09-04 13:15:00,276.18,276.18,274.48,274.59,82302.0,262.122,262.122,260.5085,260.6129,82302.0
2020-09-04 13:20:00,274.66,276.12,274.64,275.72,70587.0,260.6794,262.065,260.6604,261.6854,70587.0
2020-09-04 13:25:00,275.76,276.32,275.49,276.15,39447.0,261.7234,262.2549,261.4671,262.0935,39447.0
2020-09-04 13:30:00,276.16,276.22,275.66,276.19,33968.0,262.103,262.1599,261.6285,262.1315,33968.0
2020-09-04 13:35:00,276.14,277.13,275.94,276.7,50896.0,262.084,263.0236,261.8942,262.6155,50896.0
2020-09-04 13:40:00,276.68,277.1,276.43,276.97,31423.0,262.5965,262.9952,262.3593,262.8718,31423.0
2020-09-04 13:45:00,276.9,277.51,276.9,277.13,37392.0,262.8053,263.3843,262.8053,263.0236,37392.0
2020-09-04 13:50:00,276.97,277.5,276.15,277.46,38641.0,262.8718,263.3748,262.0935,263.3368,38641.0
2020-09-04 13:55:00,277.44,277.85,277.28,277.69,28235.0,263.3178,263.707,263.166,263.5551,28235.0
2020-09-04 14:00:00,277.61,278.07,277.24,277.48,51877.0,263.4792,263.9158,263.128,263.3558,51877.0
2020-09-04 14:05:00,277.57,277.81,277.1,277.37,25926.0,263.4412,263.669,262.9952,263.2514,25926.0
2020-09-04 14:10:00,277.27,277.77,277.17,277.38,95781.0,263.1565,263.631,263.0616,263.2609,95781.0
2020-09-04 14:15:00,277.42,278.25,277.29,277.81,60263.0,263.2989,264.0866,263.1755,263.669,60263.0
2020-09-04 14:20:00,277.98,278.96,277.96,278.76,81528.0,263.8304,264.7605,263.8114,264.5707,81528.0
2020-09-04 14:25:00,278.82,279.52,278.74,279.45,95648.0,264.6276,265.292,264.5517,265.2255,95648.0
2020-09-04 14:30:00,279.37,279.47,278.66,279.2,79778.0,265.1496,265.2445,264.4757,264.9883,79778.0
2020-09-04 14:35:00,279.29,280.04,279.16,279.97,98923.0,265.0737,265.7855,264.9503,265.7191,98923.0
2020-09-04 14:40:00,279.96,280.39,279.75,280.05,105079.0,265.7096,266.1177,265.5103,265.795,105079.0
2020-09-04 14:45:00,280.09,281.28,280.06,280.58,111561.0,265.833,266.9624,265.8045,266.298,111561.0
2020-09-04 14:50:00,280.63,281.0,279.83,280.74,85219.0,266.3455,266.6966,265.5862,266.4499,85219.0
2020-09-04 14:55:00,280.76,281.31,280.52,281.25,78530.0,266.4689,266.9909,266.2411,266.9339,78530.0
2020-09-04 15:00:00,281.26,281.68,280.7,281.47,73316.0,266.9434,267.342,266.4119,267.1427,73316.0
2020-09-04 15:05:00,281.47,282.17,281.17,282.04,93445.0,267.1427,267.8071,266.858,267.6837,93445.0
2020-09-04 15:10:00,281.97,281.98,281.0,281.0,72661.0,267.6173,267.6268,266.6966,266.6966,72661.0
2020-09-04 15:15:00,281.0,282.35,281.0,281.89,103501.0,266.6966,267.9779,266.6966,267.5413,103501.0
2020-09-04 15:20:00,281.9,282.56,281.78,282.41,93569.0,267.5508,268.1772,267.4369,268.0349,93569.0
2020-09-04 15:25:00,282.5,282.51,281.7,281.99,121730.0,268.1203,268.1298,267.361,267.6362,121730.0
2020-09-04 15:30:00,281.9,282.17,281.36,281.48,119915.0,267.5508,267.8071,267.0383,267.1522,119915.0
2020-09-04 15:35:00,281.59,281.91,280.32,281.09,131205.0,267.2566,267.5603,266.0512,266.7821,131205.0
2020-09-04 15:40:00,281.14,281.25,280.34,280.69,87910.0,266.8295,266.9339,266.0702,266.4024,87910.0
2020-09-04 15:45:00,280.65,281.58,280.55,280.63,88160.0,266.3645,267.2471,266.2695,266.3455,88160.0
2020-09-04 15:50:00,280.64,281.32,280.39,281.28,173221.0,266.355,267.0003,266.1177,266.9624,173221.0
2020-09-04 15:55:00,281.28,281.85,281.0,281.21,318998.0,266.9624,267.5034,266.6966,266.8959,318998.0
2020-09-08 09:30:00,270.23,270.23,268.12,268.93,834685.0,256.4748,256.4748,254.4722,255.241,834685.0
2020-09-08 09:35:00,269.01,269.84,268.12,269.23,371415.0,255.3169,256.1047,254.4722,255.5257,371415.0
2020-09-08 09:40:00,269.23,269.24,266.59,267.6,392498.0,255.5257,255.5352,253.0201,253.9787,392498.0
2020-09-08 09:45:00,267.46,269.97,267.08,269.79,312638.0,253.8458,256.2281,253.4852,256.0572,312638.0
2020-09-08 09:50:00,269.54,272.66,269.47,271.99,283353.0,255.82,258.7812,255.7535,258.1453,283353.0
2020-09-08 09:55:00,271.81,272.8,271.55,272.66,164315.0,257.9744,258.914,257.7277,258.7812,164315.0
2020-09-08 10:00:00,272.72,273.1,271.34,271.63,152874.0,258.8381,259.1988,257.5283,257.8036,152874.0
2020-09-08 10:05:00,271.66,272.68,270.91,272.52,152739.0,257.8321,258.8001,257.1202,258.6483,152739.0
2020-09-08 10:10:00,272.58,272.77,271.9,272.51,154603.0,258.7052,258.8856,258.0598,258.6388,154603.0
2020-09-08 10:15:00,272.51,273.39,272.09,272.19,163113.0,258.6388,259.474,258.2402,258.3351,163113.0
2020-09-08 10:20:00,272.27,273.75,271.26,273.63,140058.0,258.411,259.8157,257.4524,259.7018,140058.0
2020-09-08 10:25:00,273.69,273.97,273.09,273.68,92854.0,259.7587,260.0245,259.1893,259.7492,92854.0
2020-09-08 10:30:00,273.65,273.92,272.0,272.79,82588.0,259.7208,259.977,258.1548,258.9045,82588.0
2020-09-08 10:35:00,272.83,273.05,271.6,272.94,73532.0,258.9425,259.1513,257.7751,259.0469,73532.0
2020-09-08 10:40:00,273.0,273.01,270.72,271.85,108391.0,259.1038,259.1133,256.9399,258.0124,108391.0
2020-09-08 10:45:00,271.81,271.94,270.71,270.81,91585.0,257.9744,258.0978,256.9304,257.0253,91585.0
2020-09-08 10:50:00,270.86,271.0,270.25,270.33,137956.0,257.0728,257.2057,256.4938,256.5698,137956.0
2020-09-08 10:55:00,270.36,271.77,269.5,271.22,132528.0,256.5982,257.9365,255.782,257.4145,132528.0
2020-09-08 11:00:00,271.15,271.85,270.38,271.0,70946.0,257.348,258.0124,256.6172,257.2057,70946.0
2020-09-08 11:05:00,270.85,271.38,270.2,271.38,66851.0,257.0633,257.5663,256.4464,257.5663,66851.0
2020-09-08 11:10:00,271.47,272.47,271.33,271.73,74132.0,257.6517,258.6008,257.5189,257.8985,74132.0
2020-09-08 11:15:00,271.7,272.3,271.68,272.08,42825.0,257.87,258.4395,257.851,258.2307,42825.0
2020-09-08 11:20:00,272.11,272.12,270.71,270.97,73848.0,258.2592,258.2686,256.9304,257.1772,73848.0
2020-09-08 11:25:00,271.16,271.36,270.78,271.36,50373.0,257.3575,257.5473,256.9969,257.5473,50373.0
2020-09-08 11:30:00,271.22,271.55,270.15,270.51,71248.0,257.4145,257.7277,256.3989,256.7406,71248.0
2020-09-08 11:35:00,270.6,270.61,270.0,270.04,57585.0,256.826,256.8355,256.2566,256.2945,57585.0
2020-09-08 11:40:00,270.06,271.07,269.92,271.06,80758.0,256.3135,257.2721,256.1806,257.2626,80758.0
2020-09-08 11:45:00,271.04,271.4,270.69,271.4,44808.0,257.2436,257.5853,256.9114,257.5853,44808.0
2020-09-08 11:50:00,271.4,271.4,270.6,270.69,43356.0,257.5853,257.5853,256.826,256.9114,43356.0
2020-09-08 11:55:00,270.65,271.45,270.52,271.35,41071.0,256.8735,257.6327,256.7501,257.5378,41071.0
2020-09-08 12:00:00,271.36,272.28,271.17,272.12,58718.0,257.5473,258.4205,257.367,258.2686,58718.0
2020-09-08 12:05:00,272.21,272.21,271.45,271.91,52620.0,258.3541,258.3541,257.6327,258.0693,52620.0
2020-09-08 12:10:00,271.93,272.33,271.36,271.37,29148.0,258.0883,258.468,257.5473,257.5568,29148.0
2020-09-08 12:15:00,271.36,271.82,271.09,271.38,37622.0,257.5473,257.9839,257.2911,257.5663,37622.0
2020-09-08 12:20:00,271.45,271.95,271.05,271.62,49294.0,257.6327,258.1073,257.2531,257.7941,49294.0
2020-09-08 12:25:00,271.57,271.71,271.04,271.22,36245.0,257.7466,257.8795,257.2436,257.4145,36245.0
2020-09-08 12:30:00,271.25,271.77,271.21,271.36,36760.0,257.4429,257.9365,257.405,257.5473,36760.0
2020-09-08 12:35:00,271.24,271.79,271.17,271.29,35821.0,257.4334,257.9554,257.367,257.4809,35821.0
2020-09-08 12:40:00,271.27,271.5,271.2,271.35,31271.0,257.4619,257.6802,257.3955,257.5378,31271.0
2020-09-08 12:45:00,271.26,271.99,271.25,271.76,55827.0,257.4524,258.1453,257.4429,257.927,55827.0
2020-09-08 12:50:00,271.72,272.04,271.57,271.68,31737.0,257.889,258.1927,257.7466,257.851,31737.0
2020-09-08 12:55:00,271.65,271.88,271.58,271.79,20661.0,257.8226,258.0409,257.7561,257.9554,20661.0
2020-09-08 13:00:00,271.76,271.83,271.38,271.49,75441.0,257.927,257.9934,257.5663,257.6707,75441.0
2020-09-08 13:05:00,271.43,271.54,270.62,270.67,50365.0,257.6138,257.7182,256.845,256.8925,50365.0
2020-09-08 13:10:00,270.6,271.5,270.6,271.44,36230.0,256.826,257.6802,256.826,257.6233,36230.0
2020-09-08 13:15:00,271.35,271.61,271.19,271.59,32120.0,257.5378,257.7846,257.386,257.7656,32120.0
2020-09-08 13:20:00,271.53,272.01,271.0,271.85,79335.0,257.7087,258.1642,257.2057,258.0124,79335.0
2020-09-08 13:25:00,271.93,272.64,271.69,271.89,137970.0,258.0883,258.7622,257.8605,258.0504,137970.0
2020-09-08 13:30:00,271.87,272.35,271.67,272.06,43548.0,258.0314,258.4869,257.8415,258.2117,43548.0
2020-09-08 13:35:00,272.09,272.46,272.06,272.32,107172.0,258.2402,258.5913,258.2117,258.4585,107172.0
2020-09-08 13:40:00,272.37,272.92,272.04,272.88,113151.0,258.5059,259.0279,258.1927,258.99,113151.0
2020-09-08 13:45:00,272.93,273.38,272.8,273.34,68927.0,259.0374,259.4645,258.914,259.4265,68927.0
2020-09-08 13:50:00,273.33,273.39,273.0,273.24,27571.0,259.4171,259.474,259.1038,259.3316,27571.0
2020-09-08 13:55:00,273.25,273.26,272.66,272.93,38985.0,259.3411,259.3506,258.7812,259.0374,38985.0
2020-09-08 14:00:00,272.97,273.26,272.27,272.3,31636.0,259.0754,259.3506,258.411,258.4395,31636.0
2020-09-08 14:05:00,272.3,272.48,272.04,272.25,36587.0,258.4395,258.6103,258.1927,258.392,36587.0
2020-09-08 14:10:00,272.23,272.65,272.1,272.25,42791.0,258.373,258.7717,258.2497,258.392,42791.0
2020-09-08 14:15:00,272.27,272.36,271.58,271.74,38829.0,258.411,258.4964,257.7561,257.908,38829.0
2020-09-08 14:20:00,271.69,272.18,271.59,271.8,64775.0,257.8605,258.3256,257.7656,257.9649,64775.0
2020-09-08 14:25:00,271.76,271.99,271.58,271.67,52355.0,257.927,258.1453,257.7561,257.8415,52355.0
2020-09-08 14:30:00,271.65,272.19,271.5,272.1,89394.0,257.8226,258.3351,257.6802,258.2497,89394.0
2020-09-08 14:35:00,272.1,272.11,270.94,271.03,50413.0,258.2497,258.2592,257.1487,257.2341,50413.0
2020-09-08 14:40:00,271.06,271.28,270.5,270.52,57710.0,257.2626,257.4714,256.7311,256.7501,57710.0
2020-09-08 14:45:00,270.51,271.93,270.31,271.72,89629.0,256.7406,258.0883,256.5508,257.889,89629.0
2020-09-08 14:50:00,271.69,272.04,270.61,271.21,81333.0,257.8605,258.1927,256.8355,257.405,81333.0
2020-09-08 14:55:00,271.2,272.3,270.9,271.94,106583.0,257.3955,258.4395,257.1107,258.0978,106583.0
2020-09-08 15:00:00,272.01,272.01,271.03,271.11,66467.0,258.1642,258.1642,257.2341,257.3101,66467.0
2020-09-08 15:05:00,271.12,271.53,271.1,271.23,63377.0,257.3195,257.7087,257.3006,257.4239,63377.0
2020-09-08 15:10:00,271.29,271.93,271.14,271.56,60944.0,257.4809,258.0883,257.3385,257.7371,60944.0
2020-09-08 15:15:00,271.52,271.97,271.1,271.75,63659.0,257.6992,258.1263,257.3006,257.9175,63659.0
2020-09-08 15:20:00,271.71,272.3,271.7,272.21,73352.0,257.8795,258.4395,257.87,258.3541,73352.0
2020-09-08 15:25:00,272.29,272.46,272.01,272.18,57275.0,258.43,258.5913,258.1642,258.3256,57275.0
2020-09-08 15:30:00,272.17,272.53,271.97,272.0,89413.0,258.3161,258.6578,258.1263,258.1548,89413.0
2020-09-08 15:35:00,271.99,272.56,271.8,271.87,74597.0,258.1453,258.6862,257.9649,258.0314,74597.0
2020-09-08 15:40:00,271.87,272.36,271.43,271.43,143653.0,258.0314,258.4964,257.6138,257.6138,143653.0
2020-09-08 15:45:00,271.42,271.55,270.32,271.1,161777.0,257.6043,257.7277,256.5603,257.3006,161777.0
2020-09-08 15:50:00,271.02,271.02,270.03,270.53,180628.0,257.2246,257.2246,256.285,256.7596,180628.0
2020-09-08 15:55:00,270.57,270.6,269.91,270.02,302667.0,256.7975,256.826,256.1711,256.2755,302667.0
2020-09-09 09:30:00,274.45,274.87,273.43,274.6,280044.0,260.48,260.8787,259.512,260.6224,280044.0
2020-09-09 09:35:00,274.63,274.83,271.83,271.83,207998.0,260.6509,260.8407,257.9934,257.9934,207998.0
2020-09-09 09:40:00,271.85,273.99,271.8,272.44,182409.0,258.0124,260.0435,257.9649,258.5724,182409.0
2020-09-09 09:45:00,272.47,272.87,271.14,271.57,122822.0,258.6008,258.9805,257.3385,257.7466,122822.0
2020-09-09 09:50:00,271.59,271.96,270.88,271.44,175222.0,257.7656,258.1168,257.0918,257.6233,175222.0
2020-09-09 09:55:00,271.46,272.23,271.31,272.2,99439.0,257.6422,258.373,257.4999,258.3446,99439.0
2020-09-09 10:00:00,272.13,273.5,272.12,272.82,127872.0,258.2781,259.5784,258.2686,258.933,127872.0
2020-09-09 10:05:00,272.86,273.07,271.73,271.88,102986.0,258.971,259.1703,257.8985,258.0409,102986.0
2020-09-09 10:10:00,271.92,272.57,271.26,272.28,101032.0,258.0788,258.6957,257.4524,258.4205,101032.0
2020-09-09 10:15:00,272.31,273.0,271.45,271.45,133788.0,258.449,259.1038,257.6327,257.6327,133788.0
2020-09-09 10:20:00,271.6,272.31,271.42,271.96,89457.0,257.7751,258.449,257.6043,258.1168,89457.0
2020-09-09 10:25:00,271.88,273.69,271.88,273.52,110854.0,258.0409,259.7587,258.0409,259.5974,110854.0
2020-09-09 10:30:00,273.61,274.26,273.25,273.94,92048.0,259.6828,260.2997,259.3411,259.996,92048.0
2020-09-09 10:35:00,273.98,274.68,273.65,274.51,107890.0,260.034,260.6983,259.7208,260.537,107890.0
2020-09-09 10:40:00,274.52,274.56,273.18,273.38,98795.0,260.5465,260.5844,259.2747,259.4645,98795.0
2020-09-09 10:45:00,273.4,274.8,273.39,273.57,107268.0,259.4835,260.8122,259.474,259.6448,107268.0
2020-09-09 10:50:00,273.61,273.97,272.84,273.12,94435.0,259.6828,260.0245,258.952,259.2177,94435.0
2020-09-09 10:55:00,273.17,273.76,273.01,273.35,51798.0,259.2652,259.8252,259.1133,259.436,51798.0
2020-09-09 11:00:00,273.41,274.46,273.41,274.2,81408.0,259.493,260.4895,259.493,260.2428,81408.0
2020-09-09 11:05:00,274.19,274.28,272.94,273.08,67566.0,260.2333,260.3187,259.0469,259.1798,67566.0
2020-09-09 11:10:00,273.08,273.34,272.75,273.24,44925.0,259.1798,259.4265,258.8666,259.3316,44925.0
2020-09-09 11:15:00,273.27,273.67,272.35,272.79,78348.0,259.3601,259.7397,258.4869,258.9045,78348.0
2020-09-09 11:20:00,272.82,273.6,272.6,273.57,66109.0,258.933,259.6733,258.7242,259.6448,66109.0
2020-09-09 11:25:00,273.6,273.8,273.14,273.53,26434.0,259.6733,259.8631,259.2367,259.6069,26434.0
2020-09-09 11:30:00,273.59,273.7,273.07,273.63,57945.0,259.6638,259.7682,259.1703,259.7018,57945.0
2020-09-09 11:35:00,273.62,274.4,273.61,274.37,67350.0,259.6923,260.4326,259.6828,260.4041,67350.0
2020-09-09 11:40:00,274.38,274.58,273.78,274.23,76110.0,260.4136,260.6034,259.8441,260.2712,76110.0
2020-09-09 11:45:00,274.23,274.41,273.87,274.16,56734.0,260.2712,260.4421,259.9296,260.2048,56734.0
2020-09-09 11:50:00,274.16,274.68,274.14,274.26,56116.0,260.2048,260.6983,260.1858,260.2997,56116.0
2020-09-09 11:55:00,274.3,274.46,274.01,274.43,45486.0,260.3377,260.4895,260.0624,260.4611,45486.0
2020-09-09 12:00:00,274.47,275.13,274.45,275.0,110955.0,260.499,261.1254,260.48,261.002,110955.0
2020-09-09 12:05:00,275.01,275.03,274.53,274.76,50669.0,261.0115,261.0305,260.556,260.7743,50669.0
2020-09-09 12:10:00,274.81,275.32,274.7,275.26,63834.0,260.8217,261.3058,260.7173,261.2488,63834.0
2020-09-09 12:15:00,275.28,275.64,275.22,275.42,50494.0,261.2678,261.6095,261.2108,261.4007,50494.0
2020-09-09 12:20:00,275.43,275.47,275.04,275.27,59730.0,261.4102,261.4481,261.04,261.2583,59730.0
2020-09-09 12:25:00,275.3,275.6,275.12,275.22,48038.0,261.2868,261.5715,261.1159,261.2108,48038.0
2020-09-09 12:30:00,275.22,275.58,274.71,274.79,68325.0,261.2108,261.5525,260.7268,260.8027,68325.0
2020-09-09 12:35:00,274.77,275.05,274.11,274.23,103636.0,260.7838,261.0495,260.1573,260.2712,103636.0
2020-09-09 12:40:00,274.22,274.58,274.14,274.26,84284.0,260.2617,260.6034,260.1858,260.2997,84284.0
2020-09-09 12:45:00,274.23,274.45,274.02,274.18,44928.0,260.2712,260.48,260.0719,260.2238,44928.0
2020-09-09 12:50:00,274.18,274.42,274.0,274.18,68543.0,260.2238,260.4516,260.0529,260.2238,68543.0
2020-09-09 12:55:00,274.15,274.4,274.15,274.29,33110.0,260.1953,260.4326,260.1953,260.3282,33110.0
2020-09-09 13:00:00,274.27,274.48,274.15,274.25,36968.0,260.3092,260.5085,260.1953,260.2902,36968.0
2020-09-09 13:05:00,274.17,274.79,274.01,274.79,96213.0,260.2143,260.8027,260.0624,260.8027,96213.0
2020-09-09 13:10:00,274.75,274.91,274.27,274.27,26977.0,260.7648,260.9166,260.3092,260.3092,26977.0
2020-09-09 13:15:00,274.34,274.43,274.21,274.36,104373.0,260.3756,260.4611,260.2523,260.3946,104373.0
2020-09-09 13:20:00,274.36,274.48,274.0,274.19,69725.0,260.3946,260.5085,260.0529,260.2333,69725.0
2020-09-09 13:25:00,274.17,274.77,274.17,274.48,49452.0,260.2143,260.7838,260.2143,260.5085,49452.0
2020-09-09 13:30:00,274.55,274.6,274.01,274.13,71429.0,260.575,260.6224,260.0624,260.1763,71429.0
2020-09-09 13:35:00,274.21,274.33,273.76,273.93,43108.0,260.2523,260.3662,259.8252,259.9865,43108.0
2020-09-09 13:40:00,273.94,273.97,273.03,273.07,33987.0,259.996,260.0245,259.1323,259.1703,33987.0
2020-09-09 13:45:00,273.08,273.22,272.79,273.09,69274.0,259.1798,259.3127,258.9045,259.1893,69274.0
2020-09-09 13:50:00,273.0,273.5,272.87,273.44,47436.0,259.1038,259.5784,258.9805,259.5215,47436.0
2020-09-09 13:55:00,273.43,273.44,272.72,272.76,25441.0,259.512,259.5215,258.8381,258.8761,25441.0
2020-09-09 14:00:00,272.81,272.92,272.48,272.62,51698.0,258.9235,259.0279,258.6103,258.7432,51698.0
2020-09-09 14:05:00,272.64,273.07,272.46,272.57,36330.0,258.7622,259.1703,258.5913,258.6957,36330.0
2020-09-09 14:10:00,272.68,272.76,272.31,272.4,31075.0,258.8001,258.8761,258.449,258.5344,31075.0
2020-09-09 14:15:00,272.52,272.97,272.33,272.88,37410.0,258.6483,259.0754,258.468,258.99,37410.0
2020-09-09 14:20:00,272.87,273.09,272.76,272.76,39064.0,258.9805,259.1893,258.8761,258.8761,39064.0
2020-09-09 14:25:00,272.81,273.01,272.47,272.69,35486.0,258.9235,259.1133,258.6008,258.8096,35486.0
2020-09-09 14:30:00,272.72,272.85,272.5,272.62,36974.0,258.8381,258.9615,258.6293,258.7432,36974.0
2020-09-09 14:35:00,272.63,273.19,272.61,272.95,49172.0,258.7527,259.2842,258.7337,259.0564,49172.0
2020-09-09 14:40:00,272.92,272.96,272.61,272.66,28957.0,259.0279,259.0659,258.7337,258.7812,28957.0
2020-09-09 14:45:00,272.67,272.75,272.37,272.63,37194.0,258.7906,258.8666,258.5059,258.7527,37194.0
2020-09-09 14:50:00,272.7,273.36,272.67,273.31,65678.0,258.8191,259.4455,258.7906,259.3981,65678.0
2020-09-09 14:55:00,273.29,273.6,273.28,273.38,47182.0,259.3791,259.6733,259.3696,259.4645,47182.0
2020-09-09 15:00:00,273.35,273.86,273.31,273.58,38045.0,259.436,259.9201,259.3981,259.6543,38045.0
2020-09-09 15:05:00,273.63,274.0,273.53,273.94,28995.0,259.7018,260.0529,259.6069,259.996,28995.0
2020-09-09 15:10:00,273.95,273.95,273.38,273.51,42637.0,260.0055,260.0055,259.4645,259.5879,42637.0
2020-09-09 15:15:00,273.54,273.74,273.46,273.46,48023.0,259.6164,259.8062,259.5404,259.5404,48023.0
2020-09-09 15:20:00,273.47,273.92,273.46,273.89,49443.0,259.5499,259.977,259.5404,259.9485,49443.0
2020-09-09 15:25:00,273.89,274.16,273.8,273.84,71877.0,259.9485,260.2048,259.8631,259.9011,71877.0
2020-09-09 15:30:00,273.9,274.57,273.66,274.39,82412.0,259.958,260.5939,259.7303,260.4231,82412.0
2020-09-09 15:35:00,274.41,274.63,273.79,273.85,112852.0,260.4421,260.6509,259.8536,259.9106,112852.0
2020-09-09 15:40:00,273.84,274.03,273.42,273.85,135483.0,259.9011,260.0814,259.5025,259.9106,135483.0
2020-09-09 15:45:00,273.86,274.34,273.73,274.28,158610.0,259.9201,260.3756,259.7967,260.3187,158610.0
2020-09-09 15:50:00,274.23,275.17,273.56,275.06,231073.0,260.2712,261.1634,259.6353,261.059,231073.0
2020-09-09 15:55:00,275.0,275.01,273.06,273.11,273899.0,261.002,261.0115,259.1608,259.2083,273899.0
2020-09-10 09:30:00,274.9,276.2,274.58,275.44,405692.0,260.9071,262.141,260.6034,261.4196,405692.0
2020-09-10 09:35:00,275.32,275.89,275.04,275.2,172300.0,261.3058,261.8467,261.04,261.1919,172300.0
2020-09-10 09:40:00,275.16,275.84,274.75,274.98,235772.0,261.1539,261.7993,260.7648,260.9831,235772.0
2020-09-10 09:45:00,274.95,275.3,274.25,274.38,124334.0,260.9546,261.2868,260.2902,260.4136,124334.0
2020-09-10 09:50:00,274.36,275.54,273.91,275.23,134082.0,260.3946,261.5146,259.9675,261.2203,134082.0
2020-09-10 09:55:00,275.25,275.46,274.89,275.13,92186.0,261.2393,261.4386,260.8976,261.1254,92186.0
2020-09-10 10:00:00,275.2,276.99,275.0,276.91,205197.0,261.1919,262.8908,261.002,262.8148,205197.0
2020-09-10 10:05:00,276.98,277.1,276.07,276.08,170048.0,262.8813,262.9952,262.0176,262.0271,170048.0
2020-09-10 10:10:00,276.06,276.29,275.55,275.96,140094.0,262.0081,262.2264,261.5241,261.9132,140094.0
2020-09-10 10:15:00,275.9,276.69,275.8,276.28,92862.0,261.8562,262.606,261.7613,262.2169,92862.0
2020-09-10 10:20:00,276.31,276.57,275.83,276.0,83117.0,262.2454,262.4921,261.7898,261.9511,83117.0
2020-09-10 10:25:00,276.03,276.03,275.25,275.3,97398.0,261.9796,261.9796,261.2393,261.2868,97398.0
2020-09-10 10:30:00,275.32,275.97,275.26,275.68,62019.0,261.3058,261.9227,261.2488,261.6474,62019.0
2020-09-10 10:35:00,275.67,275.67,275.2,275.62,63479.0,261.6379,261.6379,261.1919,261.5905,63479.0
2020-09-10 10:40:00,275.62,275.82,274.91,274.96,55081.0,261.5905,261.7803,260.9166,260.9641,55081.0
2020-09-10 10:45:00,274.95,275.01,272.87,273.03,171775.0,260.9546,261.0115,258.9805,259.1323,171775.0
2020-09-10 10:50:00,273.09,274.28,273.05,274.01,125993.0,259.1893,260.3187,259.1513,260.0624,125993.0
2020-09-10 10:55:00,274.11,274.28,272.05,272.09,112550.0,260.1573,260.3187,258.2022,258.2402,112550.0
2020-09-10 11:00:00,272.04,273.17,271.25,273.09,152687.0,258.1927,259.2652,257.4429,259.1893,152687.0
2020-09-10 11:05:00,273.13,273.83,273.03,273.69,78413.0,259.2272,259.8916,259.1323,259.7587,78413.0
2020-09-10 11:10:00,273.7,274.07,272.94,274.0,56293.0,259.7682,260.1194,259.0469,260.0529,56293.0
2020-09-10 11:15:00,273.99,274.09,272.63,273.32,35237.0,260.0435,260.1384,258.7527,259.4076,35237.0
2020-09-10 11:20:00,273.38,273.92,273.3,273.78,40812.0,259.4645,259.977,259.3886,259.8441,40812.0
2020-09-10 11:25:00,273.76,274.18,273.63,274.18,24723.0,259.8252,260.2238,259.7018,260.2238,24723.0
2020-09-10 11:30:00,274.15,274.32,273.4,273.4,34072.0,260.1953,260.3567,259.4835,259.4835,34072.0
2020-09-10 11:35:00,273.51,274.04,273.29,273.9,34089.0,259.5879,260.0909,259.3791,259.958,34089.0
2020-09-10 11:40:00,273.82,274.46,273.78,274.41,36215.0,259.8821,260.4895,259.8441,260.4421,36215.0
2020-09-10 11:45:00,274.43,274.86,274.05,274.8,80822.0,260.4611,260.8692,260.1004,260.8122,80822.0
2020-09-10 11:50:00,274.72,274.76,274.32,274.58,49113.0,260.7363,260.7743,260.3567,260.6034,49113.0
2020-09-10 11:55:00,274.51,274.6,274.04,274.51,60344.0,260.537,260.6224,260.0909,260.537,60344.0
2020-09-10 12:00:00,274.39,274.81,273.94,274.18,67495.0,260.4231,260.8217,259.996,260.2238,67495.0
2020-09-10 12:05:00,274.27,274.7,273.94,274.05,113574.0,260.3092,260.7173,259.996,260.1004,113574.0
2020-09-10 12:10:00,274.18,274.45,273.94,273.94,15823.0,260.2238,260.48,259.996,259.996,15823.0
2020-09-10 12:15:00,273.95,274.16,273.43,273.73,26497.0,260.0055,260.2048,259.512,259.7967,26497.0
2020-09-10 12:20:00,273.66,273.71,272.87,273.25,26820.0,259.7303,259.7777,258.9805,259.3411,26820.0
2020-09-10 12:25:00,273.15,273.31,272.96,273.31,17149.0,259.2462,259.3981,259.0659,259.3981,17149.0
2020-09-10 12:30:00,273.25,273.97,273.2,273.59,37816.0,259.3411,260.0245,259.2937,259.6638,37816.0
2020-09-10 12:35:00,273.57,273.57,272.15,272.15,38756.0,259.6448,259.6448,258.2971,258.2971,38756.0
2020-09-10 12:40:00,272.22,272.65,272.02,272.28,36441.0,258.3636,258.7717,258.1737,258.4205,36441.0
2020-09-10 12:45:00,272.26,273.02,272.26,272.96,36888.0,258.4015,259.1228,258.4015,259.0659,36888.0
2020-09-10 12:50:00,272.94,273.15,272.77,272.86,41246.0,259.0469,259.2462,258.8856,258.971,41246.0
2020-09-10 12:55:00,272.9,273.3,272.83,273.0,60280.0,259.0089,259.3886,258.9425,259.1038,60280.0
2020-09-10 13:00:00,273.01,273.05,272.74,272.94,179225.0,259.1133,259.1513,258.8571,259.0469,179225.0
2020-09-10 13:05:00,272.92,272.95,272.42,272.46,76900.0,259.0279,259.0564,258.5534,258.5913,76900.0
2020-09-10 13:10:00,272.48,272.79,272.47,272.69,42636.0,258.6103,258.9045,258.6008,258.8096,42636.0
2020-09-10 13:15:00,272.79,273.4,272.72,273.22,57896.0,258.9045,259.4835,258.8381,259.3127,57896.0
2020-09-10 13:20:00,273.21,273.79,273.21,273.23,60024.0,259.3032,259.8536,259.3032,259.3221,60024.0
2020-09-10 13:25:00,273.22,273.39,272.54,272.74,34208.0,259.3127,259.474,258.6673,258.8571,34208.0
2020-09-10 13:30:00,272.79,273.06,272.66,272.94,30978.0,258.9045,259.1608,258.7812,259.0469,30978.0
2020-09-10 13:35:00,273.0,273.23,272.0,272.31,43030.0,259.1038,259.3221,258.1548,258.449,43030.0
2020-09-10 13:40:00,272.26,272.35,272.05,272.12,30897.0,258.4015,258.4869,258.2022,258.2686,30897.0
2020-09-10 13:45:00,272.07,272.45,272.07,272.16,21993.0,258.2212,258.5818,258.2212,258.3066,21993.0
2020-09-10 13:50:00,272.2,272.37,271.42,271.67,89139.0,258.3446,258.5059,257.6043,257.8415,89139.0
2020-09-10 13:55:00,271.71,272.1,270.9,271.02,77546.0,257.8795,258.2497,257.1107,257.2246,77546.0
2020-09-10 14:00:00,270.97,271.87,270.96,271.8,33351.0,257.1772,258.0314,257.1677,257.9649,33351.0
2020-09-10 14:05:00,271.72,272.0,271.31,271.48,83309.0,257.889,258.1548,257.4999,257.6612,83309.0
2020-09-10 14:10:00,271.53,271.7,270.79,270.81,65149.0,257.7087,257.87,257.0063,257.0253,65149.0
2020-09-10 14:15:00,270.8,270.87,270.1,270.13,44630.0,257.0158,257.0823,256.3515,256.3799,44630.0
2020-09-10 14:20:00,270.19,270.7,270.0,270.02,99520.0,256.4369,256.9209,256.2566,256.2755,99520.0
2020-09-10 14:25:00,270.04,270.54,268.34,268.4,95416.0,256.2945,256.7691,254.6811,254.738,95416.0
2020-09-10 14:30:00,268.45,270.22,268.31,269.99,57528.0,254.7855,256.4654,254.6526,256.2471,57528.0
2020-09-10 14:35:00,269.83,270.41,269.53,270.33,26105.0,256.0952,256.6457,255.8105,256.5698,26105.0
2020-09-10 14:40:00,270.28,270.3,269.23,269.53,54071.0,256.5223,256.5413,255.5257,255.8105,54071.0
2020-09-10 14:45:00,269.68,270.14,269.36,269.7,162241.0,255.9528,256.3894,255.6491,255.9718,162241.0
2020-09-10 14:50:00,269.73,269.91,269.1,269.22,43963.0,256.0003,256.1711,255.4024,255.5163,43963.0
2020-09-10 14:55:00,269.26,270.34,269.09,270.19,84714.0,255.5542,256.5792,255.3929,256.4369,84714.0
2020-09-10 15:00:00,270.21,270.21,269.22,269.25,37227.0,256.4559,256.4559,255.5163,255.5447,37227.0
2020-09-10 15:05:00,269.3,269.45,268.43,268.59,68874.0,255.5922,255.7346,254.7665,254.9183,68874.0
2020-09-10 15:10:00,268.51,268.94,268.1,268.75,62027.0,254.8424,255.2505,254.4533,255.0702,62027.0
2020-09-10 15:15:00,268.77,268.88,268.13,268.3,66404.0,255.0892,255.1936,254.4817,254.6431,66404.0
2020-09-10 15:20:00,268.33,268.86,268.03,268.3,48793.0,254.6716,255.1746,254.3868,254.6431,48793.0
2020-09-10 15:25:00,268.25,268.63,267.74,268.47,102849.0,254.5956,254.9563,254.1116,254.8044,102849.0
2020-09-10 15:30:00,268.39,268.93,268.04,268.57,65601.0,254.7285,255.241,254.3963,254.8993,65601.0
2020-09-10 15:35:00,268.66,268.66,267.86,268.37,123009.0,254.9848,254.9848,254.2255,254.7095,123009.0
2020-09-10 15:40:00,268.45,269.25,268.42,269.19,111285.0,254.7855,255.5447,254.757,255.4878,111285.0
2020-09-10 15:45:00,269.18,269.33,267.85,267.97,100433.0,255.4783,255.6207,254.216,254.3299,100433.0
2020-09-10 15:50:00,267.95,268.78,267.89,268.39,205355.0,254.3109,255.0987,254.254,254.7285,205355.0
2020-09-10 15:55:00,268.38,268.52,267.4,267.56,465395.0,254.719,254.8519,253.7889,253.9408,465395.0
2020-09-11 09:30:00,272.63,274.27,272.07,272.42,423857.0,258.7527,260.3092,258.2212,258.5534,423857.0
2020-09-11 09:35:00,272.37,273.24,271.71,272.09,184005.0,258.5059,259.3316,257.8795,258.2402,184005.0
2020-09-11 09:40:00,272.09,273.36,271.97,273.0,157587.0,258.2402,259.4455,258.1263,259.1038,157587.0
2020-09-11 09:45:00,273.0,274.18,272.3,274.13,117973.0,259.1038,260.2238,258.4395,260.1763,117973.0
2020-09-11 09:50:00,274.06,274.53,273.1,273.25,194137.0,260.1099,260.556,259.1988,259.3411,194137.0
2020-09-11 09:55:00,273.31,273.35,270.69,270.99,192429.0,259.3981,259.436,256.9114,257.1962,192429.0
2020-09-11 10:00:00,270.96,272.23,270.84,272.18,137302.0,257.1677,258.373,257.0538,258.3256,137302.0
2020-09-11 10:05:00,272.15,272.57,271.8,271.88,86602.0,258.2971,258.6957,257.9649,258.0409,86602.0
2020-09-11 10:10:00,271.96,272.3,270.75,272.01,83130.0,258.1168,258.4395,256.9684,258.1642,83130.0
2020-09-11 10:15:00,271.99,273.18,271.58,273.06,86594.0,258.1453,259.2747,257.7561,259.1608,86594.0
2020-09-11 10:20:00,273.12,273.4,272.87,273.07,67632.0,259.2177,259.4835,258.9805,259.1703,67632.0
2020-09-11 10:25:00,273.08,273.11,271.95,272.3,53884.0,259.1798,259.2083,258.1073,258.4395,53884.0
2020-09-11 10:30:00,272.28,272.49,271.11,271.87,54668.0,258.4205,258.6198,257.3101,258.0314,54668.0
2020-09-11 10:35:00,271.94,272.07,271.31,271.71,52880.0,258.0978,258.2212,257.4999,257.8795,52880.0
2020-09-11 10:40:00,271.64,272.38,271.6,271.96,50074.0,257.8131,258.5154,257.7751,258.1168,50074.0
2020-09-11 10:45:00,272.03,272.98,271.98,272.93,73270.0,258.1832,259.0849,258.1358,259.0374,73270.0
2020-09-11 10:50:00,272.93,273.06,272.52,272.66,53011.0,259.0374,259.1608,258.6483,258.7812,53011.0
2020-09-11 10:55:00,272.67,272.85,272.35,272.67,36533.0,258.7906,258.9615,258.4869,258.7906,36533.0
2020-09-11 11:00:00,272.69,273.26,272.58,273.09,49493.0,258.8096,259.3506,258.7052,259.1893,49493.0
2020-09-11 11:05:00,273.05,273.39,272.5,272.95,78584.0,259.1513,259.474,258.6293,259.0564,78584.0
2020-09-11 11:10:00,272.99,273.02,272.43,272.73,42780.0,259.0944,259.1228,258.5629,258.8476,42780.0
2020-09-11 11:15:00,272.69,273.16,272.31,273.12,44443.0,258.8096,259.2557,258.449,259.2177,44443.0
2020-09-11 11:20:00,273.12,273.22,271.99,272.13,66145.0,259.2177,259.3127,258.1453,258.2781,66145.0
2020-09-11 11:25:00,272.12,272.42,271.74,272.32,47098.0,258.2686,258.5534,257.908,258.4585,47098.0
2020-09-11 11:30:00,272.27,272.27,271.35,271.56,57798.0,258.411,258.411,257.5378,257.7371,57798.0
2020-09-11 11:35:00,271.41,271.96,271.4,271.92,25786.0,257.5948,258.1168,257.5853,258.0788,25786.0
2020-09-11 11:40:00,271.9,272.03,271.58,271.81,33747.0,258.0598,258.1832,257.7561,257.9744,33747.0
2020-09-11 11:45:00,271.81,272.37,271.57,272.25,41025.0,257.9744,258.5059,257.7466,258.392,41025.0
2020-09-11 11:50:00,272.24,272.42,271.75,271.96,34644.0,258.3825,258.5534,257.9175,258.1168,34644.0
2020-09-11 11:55:00,271.98,272.26,271.35,271.35,38091.0,258.1358,258.4015,257.5378,257.5378,38091.0
2020-09-11 12:00:00,271.41,272.19,271.01,272.16,64114.0,257.5948,258.3351,257.2151,258.3066,64114.0
2020-09-11 12:05:00,272.13,272.19,271.62,271.7,27471.0,258.2781,258.3351,257.7941,257.87,27471.0
2020-09-11 12:10:00,271.76,271.85,271.37,271.4,35636.0,257.927,258.0124,257.5568,257.5853,35636.0
2020-09-11 12:15:00,271.43,271.67,271.26,271.61,24618.0,257.6138,257.8415,257.4524,257.7846,24618.0
2020-09-11 12:20:00,271.61,271.97,271.51,271.74,26229.0,257.7846,258.1263,257.6897,257.908,26229.0
2020-09-11 12:25:00,271.66,271.81,271.47,271.58,10210.0,257.8321,257.9744,257.6517,257.7561,10210.0
2020-09-11 12:30:00,271.6,271.61,270.85,270.89,97080.0,257.7751,257.7846,257.0633,257.1013,97080.0
2020-09-11 12:35:00,270.99,271.06,270.6,270.72,70666.0,257.1962,257.2626,256.826,256.9399,70666.0
2020-09-11 12:40:00,270.73,270.93,270.25,270.83,44631.0,256.9494,257.1392,256.4938,257.0443,44631.0
2020-09-11 12:45:00,270.84,271.09,270.18,270.48,29578.0,257.0538,257.2911,256.4274,256.7121,29578.0
2020-09-11 12:50:00,270.43,270.86,270.33,270.34,19445.0,256.6647,257.0728,256.5698,256.5792,19445.0
2020-09-11 12:55:00,270.33,270.34,269.86,269.87,71851.0,256.5698,256.5792,256.1237,256.1332,71851.0
2020-09-11 13:00:00,269.98,270.17,269.21,269.44,71559.0,256.2376,256.4179,255.5068,255.7251,71559.0
2020-09-11 13:05:00,269.3,269.46,269.03,269.24,82391.0,255.5922,255.744,255.3359,255.5352,82391.0
2020-09-11 13:10:00,269.24,269.57,268.95,269.19,48823.0,255.5352,255.8484,255.26,255.4878,48823.0
2020-09-11 13:15:00,269.23,269.88,269.17,269.6,85559.0,255.5257,256.1427,255.4688,255.8769,85559.0
2020-09-11 13:20:00,269.65,269.73,269.21,269.29,69168.0,255.9244,256.0003,255.5068,255.5827,69168.0
2020-09-11 13:25:00,269.32,269.39,268.46,268.46,53425.0,255.6112,255.6776,254.7949,254.7949,53425.0
2020-09-11 13:30:00,268.54,268.57,268.12,268.22,79568.0,254.8709,254.8993,254.4722,254.5672,79568.0
2020-09-11 13:35:00,268.25,269.41,268.25,269.35,93777.0,254.5956,255.6966,254.5956,255.6396,93777.0
2020-09-11 13:40:00,269.39,270.02,269.25,269.61,49359.0,255.6776,256.2755,255.5447,255.8864,49359.0
2020-09-11 13:45:00,269.65,270.13,269.54,269.83,42104.0,255.9244,256.3799,255.82,256.0952,42104.0
2020-09-11 13:50:00,269.8,270.27,269.57,270.09,70491.0,256.0667,256.5128,255.8484,256.342,70491.0
2020-09-11 13:55:00,270.08,270.18,269.4,269.59,46275.0,256.3325,256.4274,255.6871,255.8674,46275.0
2020-09-11 14:00:00,269.58,269.8,269.16,269.59,33408.0,255.8579,256.0667,255.4593,255.8674,33408.0
2020-09-11 14:05:00,269.55,270.59,269.47,270.5,42050.0,255.8295,256.8165,255.7535,256.7311,42050.0
2020-09-11 14:10:00,270.5,271.11,270.38,270.99,59905.0,256.7311,257.3101,256.6172,257.1962,59905.0
2020-09-11 14:15:00,270.95,271.12,270.37,270.41,27288.0,257.1582,257.3195,256.6077,256.6457,27288.0
2020-09-11 14:20:00,270.41,270.78,270.13,270.59,38305.0,256.6457,256.9969,256.3799,256.8165,38305.0
2020-09-11 14:25:00,270.58,270.92,270.3,270.3,34121.0,256.807,257.1297,256.5413,256.5413,34121.0
2020-09-11 14:30:00,270.31,271.13,270.24,270.99,35425.0,256.5508,257.329,256.4843,257.1962,35425.0
2020-09-11 14:35:00,270.97,271.5,270.86,271.47,24513.0,257.1772,257.6802,257.0728,257.6517,24513.0
2020-09-11 14:40:00,271.34,271.71,270.97,271.4,33959.0,257.5283,257.8795,257.1772,257.5853,33959.0
2020-09-11 14:45:00,271.41,271.43,270.84,271.0,21408.0,257.5948,257.6138,257.0538,257.2057,21408.0
2020-09-11 14:50:00,271.03,271.53,270.8,271.43,35722.0,257.2341,257.7087,257.0158,257.6138,35722.0
2020-09-11 14:55:00,271.36,271.43,270.85,270.85,39101.0,257.5473,257.6138,257.0633,257.0633,39101.0
2020-09-11 15:00:00,270.74,270.91,270.19,270.28,56356.0,256.9589,257.1202,256.4369,256.5223,56356.0
2020-09-11 15:05:00,270.34,270.59,269.84,269.95,33130.0,256.5792,256.8165,256.1047,256.2091,33130.0
2020-09-11 15:10:00,269.97,270.44,269.89,270.32,38529.0,256.2281,256.6742,256.1522,256.5603,38529.0
2020-09-11 15:15:00,270.36,271.26,270.31,271.18,44225.0,256.5982,257.4524,256.5508,257.3765,44225.0
2020-09-11 15:20:00,271.23,271.78,270.95,271.69,57067.0,257.4239,257.9459,257.1582,257.8605,57067.0
2020-09-11 15:25:00,271.67,272.0,271.31,271.79,55099.0,257.8415,258.1548,257.4999,257.9554,55099.0
2020-09-11 15:30:00,271.81,272.11,271.41,271.46,75796.0,257.9744,258.2592,257.5948,257.6422,75796.0
2020-09-11 15:35:00,271.41,271.48,270.88,270.95,66581.0,257.5948,257.6612,257.0918,257.1582,66581.0
2020-09-11 15:40:00,270.95,271.64,270.91,271.5,106033.0,257.1582,257.8131,257.1202,257.6802,106033.0
2020-09-11 15:45:00,271.53,271.98,271.36,271.82,119862.0,257.7087,258.1358,257.5473,257.9839,119862.0
2020-09-11 15:50:00,271.79,271.82,271.05,271.14,193441.0,257.9554,257.9839,257.2531,257.3385,193441.0
2020-09-11 15:55:00,271.19,271.62,270.94,271.61,248418.0,257.386,257.7941,257.1487,257.7846,248418.0
2020-09-14 09:30:00,275.36,275.68,273.96,274.1,286501.0,261.3437,261.6474,260.015,260.1479,286501.0
2020-09-14 09:35:00,274.16,274.5,273.11,273.57,121111.0,260.2048,260.5275,259.2083,259.6448,121111.0
2020-09-14 09:40:00,273.53,274.6,273.49,273.84,140888.0,259.6069,260.6224,259.5689,259.9011,140888.0
2020-09-14 09:45:00,273.84,274.9,273.8,274.0,109440.0,259.9011,260.9071,259.8631,260.0529,109440.0
2020-09-14 09:50:00,274.0,274.41,273.21,273.82,155800.0,260.0529,260.4421,259.3032,259.8821,155800.0
2020-09-14 09:55:00,273.84,275.0,273.84,274.88,134654.0,259.9011,261.002,259.9011,260.8882,134654.0
2020-09-14 10:00:00,274.94,275.35,274.43,275.33,107707.0,260.9451,261.3342,260.4611,261.3152,107707.0
2020-09-14 10:05:00,275.31,275.39,274.35,274.95,74154.0,261.2963,261.3722,260.3851,260.9546,74154.0
2020-09-14 10:10:00,274.92,275.55,274.92,275.31,64541.0,260.9261,261.5241,260.9261,261.2963,64541.0
2020-09-14 10:15:00,275.37,275.54,274.9,275.22,76133.0,261.3532,261.5146,260.9071,261.2108,76133.0
2020-09-14 10:20:00,275.2,275.2,274.85,274.97,48118.0,261.1919,261.1919,260.8597,260.9736,48118.0
2020-09-14 10:25:00,275.1,276.29,274.96,276.28,89035.0,261.097,262.2264,260.9641,262.2169,89035.0
2020-09-14 10:30:00,276.26,276.27,274.88,275.5,57731.0,262.1979,262.2074,260.8882,261.4766,57731.0
2020-09-14 10:35:00,275.49,275.93,275.03,275.03,62513.0,261.4671,261.8847,261.0305,261.0305,62513.0
2020-09-14 10:40:00,275.01,275.09,274.47,274.6,56869.0,261.0115,261.0875,260.499,260.6224,56869.0
2020-09-14 10:45:00,274.57,274.76,274.26,274.53,58250.0,260.5939,260.7743,260.2997,260.556,58250.0
2020-09-14 10:50:00,274.48,274.83,274.3,274.52,48000.0,260.5085,260.8407,260.3377,260.5465,48000.0
2020-09-14 10:55:00,274.52,275.19,274.35,275.09,51877.0,260.5465,261.1824,260.3851,261.0875,51877.0
2020-09-14 11:00:00,275.07,275.24,274.92,275.19,46193.0,261.0685,261.2298,260.9261,261.1824,46193.0
2020-09-14 11:05:00,275.18,275.59,275.13,275.17,56141.0,261.1729,261.562,261.1254,261.1634,56141.0
2020-09-14 11:10:00,275.18,275.2,274.49,274.69,43262.0,261.1729,261.1919,260.518,260.7078,43262.0
2020-09-14 11:15:00,274.7,275.35,274.67,275.26,36958.0,260.7173,261.3342,260.6888,261.2488,36958.0
2020-09-14 11:20:00,275.24,275.47,274.88,275.19,42624.0,261.2298,261.4481,260.8882,261.1824,42624.0
2020-09-14 11:25:00,275.21,275.24,274.61,274.91,49582.0,261.2014,261.2298,260.6319,260.9166,49582.0
2020-09-14 11:30:00,274.89,275.11,274.17,274.64,50300.0,260.8976,261.1064,260.2143,260.6604,50300.0
2020-09-14 11:35:00,274.71,274.73,274.02,274.31,37731.0,260.7268,260.7458,260.0719,260.3472,37731.0
2020-09-14 11:40:00,274.36,274.53,274.16,274.25,33861.0,260.3946,260.556,260.2048,260.2902,33861.0
2020-09-14 11:45:00,274.25,274.34,274.02,274.2,35076.0,260.2902,260.3756,260.0719,260.2428,35076.0
2020-09-14 11:50:00,274.18,274.41,274.03,274.03,48500.0,260.2238,260.4421,260.0814,260.0814,48500.0
2020-09-14 11:55:00,274.03,274.18,273.8,274.05,64843.0,260.0814,260.2238,259.8631,260.1004,64843.0
2020-09-14 12:00:00,274.04,274.37,274.0,274.25,65252.0,260.0909,260.4041,260.0529,260.2902,65252.0
2020-09-14 12:05:00,274.26,274.32,273.89,274.01,55006.0,260.2997,260.3567,259.9485,260.0624,55006.0
2020-09-14 12:10:00,274.0,274.2,273.5,273.55,47849.0,260.0529,260.2428,259.5784,259.6259,47849.0
2020-09-14 12:15:00,273.53,273.62,272.84,272.84,87884.0,259.6069,259.6923,258.952,258.952,87884.0
2020-09-14 12:20:00,272.81,273.0,272.59,272.95,58645.0,258.9235,259.1038,258.7147,259.0564,58645.0
2020-09-14 12:25:00,272.94,273.06,272.74,272.97,49105.0,259.0469,259.1608,258.8571,259.0754,49105.0
2020-09-14 12:30:00,273.03,273.16,272.75,272.76,86062.0,259.1323,259.2557,258.8666,258.8761,86062.0
2020-09-14 12:35:00,272.71,273.17,272.64,273.06,40165.0,258.8286,259.2652,258.7622,259.1608,40165.0
2020-09-14 12:40:00,273.04,273.45,273.0,273.13,49857.0,259.1418,259.5309,259.1038,259.2272,49857.0
2020-09-14 12:45:00,273.12,273.44,273.02,273.06,71710.0,259.2177,259.5215,259.1228,259.1608,71710.0
2020-09-14 12:50:00,273.11,273.43,272.87,272.96,50045.0,259.2083,259.512,258.9805,259.0659,50045.0
2020-09-14 12:55:00,272.98,273.23,272.7,273.22,62480.0,259.0849,259.3221,258.8191,259.3127,62480.0
2020-09-14 13:00:00,273.22,273.5,272.84,272.84,32763.0,259.3127,259.5784,258.952,258.952,32763.0
2020-09-14 13:05:00,272.88,272.96,272.65,272.79,42521.0,258.99,259.0659,258.7717,258.9045,42521.0
2020-09-14 13:10:00,272.83,273.19,272.81,272.95,41777.0,258.9425,259.2842,258.9235,259.0564,41777.0
2020-09-14 13:15:00,272.92,272.92,272.17,272.22,56521.0,259.0279,259.0279,258.3161,258.3636,56521.0
2020-09-14 13:20:00,272.22,272.47,271.9,272.27,48870.0,258.3636,258.6008,258.0598,258.411,48870.0
2020-09-14 13:25:00,272.3,272.53,272.21,272.44,33412.0,258.4395,258.6578,258.3541,258.5724,33412.0
2020-09-14 13:30:00,272.4,272.82,271.76,272.01,73473.0,258.5344,258.933,257.927,258.1642,73473.0
2020-09-14 13:35:00,271.97,272.55,271.79,272.54,36161.0,258.1263,258.6768,257.9554,258.6673,36161.0
2020-09-14 13:40:00,272.55,272.6,272.24,272.49,21949.0,258.6768,258.7242,258.3825,258.6198,21949.0
2020-09-14 13:45:00,272.47,273.08,272.27,272.95,35902.0,258.6008,259.1798,258.411,259.0564,35902.0
2020-09-14 13:50:00,272.94,273.08,272.63,272.91,24159.0,259.0469,259.1798,258.7527,259.0184,24159.0
2020-09-14 13:55:00,272.92,273.18,272.76,273.11,30701.0,259.0279,259.2747,258.8761,259.2083,30701.0
2020-09-14 14:00:00,273.08,273.08,272.59,273.05,22968.0,259.1798,259.1798,258.7147,259.1513,22968.0
2020-09-14 14:05:00,273.02,273.47,272.98,273.3,37220.0,259.1228,259.5499,259.0849,259.3886,37220.0
2020-09-14 14:10:00,273.34,273.58,273.06,273.3,39080.0,259.4265,259.6543,259.1608,259.3886,39080.0
2020-09-14 14:15:00,273.3,273.49,273.08,273.18,25754.0,259.3886,259.5689,259.1798,259.2747,25754.0
2020-09-14 14:20:00,273.2,273.58,273.0,273.26,64064.0,259.2937,259.6543,259.1038,259.3506,64064.0
2020-09-14 14:25:00,273.24,273.29,272.75,272.91,44629.0,259.3316,259.3791,258.8666,259.0184,44629.0
2020-09-14 14:30:00,272.93,273.14,272.64,272.92,34184.0,259.0374,259.2367,258.7622,259.0279,34184.0
2020-09-14 14:35:00,272.9,272.9,272.64,272.73,30479.0,259.0089,259.0089,258.7622,258.8476,30479.0
2020-09-14 14:40:00,272.7,273.08,272.39,272.81,39278.0,258.8191,259.1798,258.5249,258.9235,39278.0
2020-09-14 14:45:00,272.76,273.03,272.57,272.87,24524.0,258.8761,259.1323,258.6957,258.9805,24524.0
2020-09-14 14:50:00,272.87,273.64,272.8,273.32,52914.0,258.9805,259.7113,258.914,259.4076,52914.0
2020-09-14 14:55:00,273.37,273.63,273.04,273.58,49299.0,259.455,259.7018,259.1418,259.6543,49299.0
2020-09-14 15:00:00,273.62,273.74,273.4,273.63,25964.0,259.6923,259.8062,259.4835,259.7018,25964.0
2020-09-14 15:05:00,273.72,273.86,273.47,273.58,47475.0,259.7872,259.9201,259.5499,259.6543,47475.0
2020-09-14 15:10:00,273.57,273.65,273.37,273.65,36538.0,259.6448,259.7208,259.455,259.7208,36538.0
2020-09-14 15:15:00,273.64,273.94,273.41,273.8,36557.0,259.7113,259.996,259.493,259.8631,36557.0
2020-09-14 15:20:00,273.79,273.79,273.01,273.14,50013.0,259.8536,259.8536,259.1133,259.2367,50013.0
2020-09-14 15:25:00,273.15,273.56,273.11,273.39,55624.0,259.2462,259.6353,259.2083,259.474,55624.0
2020-09-14 15:30:00,273.34,273.48,273.19,273.46,70249.0,259.4265,259.5594,259.2842,259.5404,70249.0
2020-09-14 15:35:00,273.46,273.92,273.43,273.84,79129.0,259.5404,259.977,259.512,259.9011,79129.0
2020-09-14 15:40:00,273.84,274.0,273.74,273.95,110290.0,259.9011,260.0529,259.8062,260.0055,110290.0
2020-09-14 15:45:00,273.95,274.28,273.83,274.13,155103.0,260.0055,260.3187,259.8916,260.1763,155103.0
2020-09-14 15:50:00,274.15,274.35,273.8,273.93,179241.0,260.1953,260.3851,259.8631,259.9865,179241.0
2020-09-14 15:55:00,273.94,274.32,273.85,274.02,245190.0,259.996,260.3567,259.9106,260.0719,245190.0
2020-09-15 09:30:00,278.0,278.0,275.38,275.95,465864.0,263.8493,263.8493,261.3627,261.9037,465864.0
2020-09-15 09:35:00,275.95,277.71,275.86,277.23,191379.0,261.9037,263.5741,261.8183,263.1185,191379.0
2020-09-15 09:40:00,277.33,279.1,277.15,278.05,276813.0,263.2134,264.8933,263.0426,263.8968,276813.0
2020-09-15 09:45:00,278.09,278.28,277.36,277.74,130572.0,263.9348,264.1151,263.2419,263.6026,130572.0
2020-09-15 09:50:00,277.79,277.91,276.38,276.87,167761.0,263.65,263.7639,262.3118,262.7769,167761.0
2020-09-15 09:55:00,276.84,277.38,276.54,276.64,192682.0,262.7484,263.2609,262.4637,262.5586,192682.0
2020-09-15 10:00:00,276.73,277.14,276.35,276.88,149212.0,262.644,263.0331,262.2833,262.7864,149212.0
2020-09-15 10:05:00,276.89,276.99,276.21,276.45,65195.0,262.7958,262.8908,262.1505,262.3782,65195.0
2020-09-15 10:10:00,276.5,277.22,275.81,276.16,100247.0,262.4257,263.109,261.7708,262.103,100247.0
2020-09-15 10:15:00,276.18,276.18,275.39,275.48,86594.0,262.122,262.122,261.3722,261.4576,86594.0
2020-09-15 10:20:00,275.44,276.19,275.39,275.77,41655.0,261.4196,262.1315,261.3722,261.7329,41655.0
2020-09-15 10:25:00,275.83,276.16,275.7,275.86,68496.0,261.7898,262.103,261.6664,261.8183,68496.0
2020-09-15 10:30:00,275.88,276.22,275.7,275.97,70259.0,261.8373,262.1599,261.6664,261.9227,70259.0
2020-09-15 10:35:00,275.95,276.64,275.95,276.02,60347.0,261.9037,262.5586,261.9037,261.9701,60347.0
2020-09-15 10:40:00,276.1,276.1,274.8,275.12,91863.0,262.0461,262.0461,260.8122,261.1159,91863.0
2020-09-15 10:45:00,275.14,275.58,275.07,275.45,52412.0,261.1349,261.5525,261.0685,261.4291,52412.0
2020-09-15 10:50:00,275.38,276.05,275.24,275.86,54361.0,261.3627,261.9986,261.2298,261.8183,54361.0
2020-09-15 10:55:00,275.88,276.35,275.6,276.28,33236.0,261.8373,262.2833,261.5715,262.2169,33236.0
2020-09-15 11:00:00,276.32,276.8,275.94,276.79,36628.0,262.2549,262.7104,261.8942,262.7009,36628.0
2020-09-15 11:05:00,276.74,276.79,276.21,276.39,32894.0,262.6535,262.7009,262.1505,262.3213,32894.0
2020-09-15 11:10:00,276.44,276.75,276.21,276.55,18232.0,262.3687,262.663,262.1505,262.4731,18232.0
2020-09-15 11:15:00,276.59,276.78,276.1,276.35,32936.0,262.5111,262.6914,262.0461,262.2833,32936.0
2020-09-15 11:20:00,276.38,276.39,275.92,275.98,25694.0,262.3118,262.3213,261.8752,261.9322,25694.0
2020-09-15 11:25:00,275.95,276.35,275.8,276.02,47019.0,261.9037,262.2833,261.7613,261.9701,47019.0
2020-09-15 11:30:00,276.04,276.65,276.0,276.52,28829.0,261.9891,262.5681,261.9511,262.4447,28829.0
2020-09-15 11:35:00,276.52,276.97,276.5,276.93,30198.0,262.4447,262.8718,262.4257,262.8338,30198.0
2020-09-15 11:40:00,276.98,277.39,276.89,277.06,54178.0,262.8813,263.2704,262.7958,262.9572,54178.0
2020-09-15 11:45:00,277.0,277.01,276.54,276.59,26859.0,262.9002,262.9097,262.4637,262.5111,26859.0
2020-09-15 11:50:00,276.55,276.65,276.22,276.34,42844.0,262.4731,262.5681,262.1599,262.2738,42844.0
2020-09-15 11:55:00,276.35,276.87,276.34,276.82,27235.0,262.2833,262.7769,262.2738,262.7294,27235.0
2020-09-15 12:00:00,276.77,277.18,276.77,277.07,37735.0,262.682,263.0711,262.682,262.9667,37735.0
2020-09-15 12:05:00,277.06,277.18,277.01,277.09,19715.0,262.9572,263.0711,262.9097,262.9857,19715.0
2020-09-15 12:10:00,277.1,277.12,276.73,276.93,43709.0,262.9952,263.0141,262.644,262.8338,43709.0
2020-09-15 12:15:00,276.95,277.11,276.88,277.1,23113.0,262.8528,263.0046,262.7864,262.9952,23113.0
2020-09-15 12:20:00,277.09,277.23,276.91,276.97,26408.0,262.9857,263.1185,262.8148,262.8718,26408.0
2020-09-15 12:25:00,276.94,277.08,276.78,276.81,21676.0,262.8433,262.9762,262.6914,262.7199,21676.0
2020-09-15 12:30:00,276.83,276.93,276.55,276.71,24709.0,262.7389,262.8338,262.4731,262.625,24709.0
2020-09-15 12:35:00,276.84,276.85,276.59,276.62,19077.0,262.7484,262.7579,262.5111,262.5396,19077.0
2020-09-15 12:40:00,276.62,276.89,276.61,276.85,20728.0,262.5396,262.7958,262.5301,262.7579,20728.0
2020-09-15 12:45:00,276.86,276.88,276.31,276.31,26412.0,262.7674,262.7864,262.2454,262.2454,26412.0
2020-09-15 12:50:00,276.32,276.63,276.26,276.63,24224.0,262.2549,262.5491,262.1979,262.5491,24224.0
2020-09-15 12:55:00,276.67,277.07,276.66,277.0,33265.0,262.587,262.9667,262.5775,262.9002,33265.0
2020-09-15 13:00:00,276.97,277.04,276.69,276.83,53610.0,262.8718,262.9382,262.606,262.7389,53610.0
2020-09-15 13:05:00,276.85,277.25,276.83,277.14,38290.0,262.7579,263.1375,262.7389,263.0331,38290.0
2020-09-15 13:10:00,277.17,277.35,277.14,277.33,32032.0,263.0616,263.2324,263.0331,263.2134,32032.0
2020-09-15 13:15:00,277.35,277.47,277.27,277.39,28519.0,263.2324,263.3463,263.1565,263.2704,28519.0
2020-09-15 13:20:00,277.34,277.37,277.15,277.3,30903.0,263.2229,263.2514,263.0426,263.185,30903.0
2020-09-15 13:25:00,277.3,277.43,277.17,277.21,29137.0,263.185,263.3084,263.0616,263.0996,29137.0
2020-09-15 13:30:00,277.23,277.39,277.14,277.38,23261.0,263.1185,263.2704,263.0331,263.2609,23261.0
2020-09-15 13:35:00,277.37,277.46,277.24,277.45,30278.0,263.2514,263.3368,263.128,263.3273,30278.0
2020-09-15 13:40:00,277.44,277.75,277.35,277.68,43965.0,263.3178,263.6121,263.2324,263.5456,43965.0
2020-09-15 13:45:00,277.69,277.77,277.53,277.74,28130.0,263.5551,263.631,263.4033,263.6026,28130.0
2020-09-15 13:50:00,277.74,277.9,277.65,277.81,22725.0,263.6026,263.7544,263.5172,263.669,22725.0
2020-09-15 13:55:00,277.81,278.09,277.54,277.56,70197.0,263.669,263.9348,263.4128,263.4317,70197.0
2020-09-15 14:00:00,277.56,277.68,277.33,277.53,37433.0,263.4317,263.5456,263.2134,263.4033,37433.0
2020-09-15 14:05:00,277.53,277.58,276.27,276.72,97804.0,263.4033,263.4507,262.2074,262.6345,97804.0
2020-09-15 14:10:00,276.76,277.18,276.69,277.18,30911.0,262.6725,263.0711,262.606,263.0711,30911.0
2020-09-15 14:15:00,277.16,277.31,276.92,277.0,29690.0,263.0521,263.1945,262.8243,262.9002,29690.0
2020-09-15 14:20:00,277.01,277.2,276.82,277.2,22063.0,262.9097,263.0901,262.7294,263.0901,22063.0
2020-09-15 14:25:00,277.19,277.52,276.87,277.51,32217.0,263.0806,263.3938,262.7769,263.3843,32217.0
2020-09-15 14:30:00,277.51,277.51,276.78,276.99,38388.0,263.3843,263.3843,262.6914,262.8908,38388.0
2020-09-15 14:35:00,277.02,277.51,276.98,277.42,38064.0,262.9192,263.3843,262.8813,263.2989,38064.0
2020-09-15 14:40:00,277.44,277.65,277.35,277.41,28409.0,263.3178,263.5172,263.2324,263.2894,28409.0
2020-09-15 14:45:00,277.38,277.77,277.38,277.74,18088.0,263.2609,263.631,263.2609,263.6026,18088.0
2020-09-15 14:50:00,277.73,277.98,277.69,277.91,24610.0,263.5931,263.8304,263.5551,263.7639,24610.0
2020-09-15 14:55:00,277.91,277.96,277.68,277.81,25869.0,263.7639,263.8114,263.5456,263.669,25869.0
2020-09-15 15:00:00,277.82,277.82,277.37,277.39,42102.0,263.6785,263.6785,263.2514,263.2704,42102.0
2020-09-15 15:05:00,277.33,277.33,276.63,276.74,65290.0,263.2134,263.2134,262.5491,262.6535,65290.0
2020-09-15 15:10:00,276.74,276.93,276.54,276.56,54428.0,262.6535,262.8338,262.4637,262.4826,54428.0
2020-09-15 15:15:00,276.54,276.96,276.53,276.76,42249.0,262.4637,262.8623,262.4542,262.6725,42249.0
2020-09-15 15:20:00,276.76,276.97,276.57,276.9,41128.0,262.6725,262.8718,262.4921,262.8053,41128.0
2020-09-15 15:25:00,276.93,277.36,276.79,277.31,68130.0,262.8338,263.2419,262.7009,263.1945,68130.0
2020-09-15 15:30:00,277.3,277.45,276.63,276.67,70204.0,263.185,263.3273,262.5491,262.587,70204.0
2020-09-15 15:35:00,276.66,276.69,276.02,276.23,67737.0,262.5775,262.606,261.9701,262.1694,67737.0
2020-09-15 15:40:00,276.28,276.7,276.01,276.39,79098.0,262.2169,262.6155,261.9606,262.3213,79098.0
2020-09-15 15:45:00,276.41,277.28,276.28,277.27,112096.0,262.3403,263.166,262.2169,263.1565,112096.0
2020-09-15 15:50:00,277.3,277.97,277.06,277.86,107375.0,263.185,263.8209,262.9572,263.7165,107375.0
2020-09-15 15:55:00,277.86,278.01,277.44,277.71,220884.0,263.7165,263.8588,263.3178,263.5741,220884.0
2020-09-16 09:30:00,281.03,281.39,279.96,279.99,308408.0,266.7251,267.0668,265.7096,265.738,308408.0
2020-09-16 09:35:00,280.02,281.72,279.9,281.6,155124.0,265.7665,267.38,265.6526,267.2661,155124.0
2020-09-16 09:40:00,281.75,281.9,281.07,281.17,162925.0,267.4085,267.5508,266.7631,266.858,162925.0
2020-09-16 09:45:00,281.19,281.8,280.05,280.18,187318.0,266.877,267.4559,265.795,265.9184,187318.0
2020-09-16 09:50:00,280.16,281.7,280.11,281.49,182518.0,265.8994,267.361,265.8519,267.1617,182518.0
2020-09-16 09:55:00,281.49,282.28,280.86,281.05,215340.0,267.1617,267.9115,266.5638,266.7441,215340.0
2020-09-16 10:00:00,281.02,282.97,281.01,282.97,190677.0,266.7156,268.5664,266.7061,268.5664,190677.0
2020-09-16 10:05:00,282.93,283.5,282.8,283.48,287762.0,268.5284,269.0694,268.405,269.0504,287762.0
2020-09-16 10:10:00,283.5,283.61,282.78,282.98,263215.0,269.0694,269.1738,268.386,268.5759,263215.0
2020-09-16 10:15:00,282.98,283.13,281.68,281.98,162511.0,268.5759,268.7182,267.342,267.6268,162511.0
2020-09-16 10:20:00,281.96,283.43,281.89,283.12,150518.0,267.6078,269.0029,267.5413,268.7087,150518.0
2020-09-16 10:25:00,283.14,283.27,282.32,283.21,101730.0,268.7277,268.8511,267.9494,268.7941,101730.0
2020-09-16 10:30:00,283.2,283.24,282.45,282.78,57910.0,268.7847,268.8226,268.0728,268.386,57910.0
2020-09-16 10:35:00,282.83,282.86,282.3,282.79,75608.0,268.4335,268.462,267.9305,268.3955,75608.0
2020-09-16 10:40:00,282.8,282.91,281.6,281.63,82471.0,268.405,268.5094,267.2661,267.2946,82471.0
2020-09-16 10:45:00,281.66,281.73,280.81,281.17,72847.0,267.323,267.3895,266.5163,266.858,72847.0
2020-09-16 10:50:00,281.26,281.79,281.05,281.7,87109.0,266.9434,267.4464,266.7441,267.361,87109.0
2020-09-16 10:55:00,281.67,282.37,281.65,281.7,74510.0,267.3325,267.9969,267.3136,267.361,74510.0
2020-09-16 11:00:00,281.73,281.99,281.56,281.76,82778.0,267.3895,267.6362,267.2281,267.418,82778.0
2020-09-16 11:05:00,281.8,281.95,281.48,281.72,87837.0,267.4559,267.5983,267.1522,267.38,87837.0
2020-09-16 11:10:00,281.77,282.41,281.45,282.4,58674.0,267.4274,268.0349,267.1237,268.0254,58674.0
2020-09-16 11:15:00,282.42,282.82,282.22,282.8,94035.0,268.0444,268.424,267.8545,268.405,94035.0
2020-09-16 11:20:00,282.79,282.8,282.19,282.4,52631.0,268.3955,268.405,267.8261,268.0254,52631.0
2020-09-16 11:25:00,282.37,282.5,282.17,282.31,43818.0,267.9969,268.1203,267.8071,267.94,43818.0
2020-09-16 11:30:00,282.37,282.84,282.17,282.69,65416.0,267.9969,268.443,267.8071,268.3006,65416.0
2020-09-16 11:35:00,282.72,282.81,282.49,282.54,37660.0,268.3291,268.4145,268.1108,268.1582,37660.0
2020-09-16 11:40:00,282.57,282.72,282.39,282.4,31497.0,268.1867,268.3291,268.0159,268.0254,31497.0
2020-09-16 11:45:00,282.41,282.64,281.82,281.91,54818.0,268.0349,268.2532,267.4749,267.5603,54818.0
2020-09-16 11:50:00,281.9,281.94,281.55,281.7,49229.0,267.5508,267.5888,267.2186,267.361,49229.0
2020-09-16 11:55:00,281.68,281.68,281.09,281.24,50387.0,267.342,267.342,266.7821,266.9244,50387.0
2020-09-16 12:00:00,281.26,281.77,281.23,281.65,28726.0,266.9434,267.4274,266.9149,267.3136,28726.0
2020-09-16 12:05:00,281.67,281.82,281.47,281.8,21607.0,267.3325,267.4749,267.1427,267.4559,21607.0
2020-09-16 12:10:00,281.81,281.89,281.54,281.7,41199.0,267.4654,267.5413,267.2091,267.361,41199.0
2020-09-16 12:15:00,281.75,281.92,281.52,281.92,43150.0,267.4085,267.5698,267.1902,267.5698,43150.0
2020-09-16 12:20:00,281.92,281.95,281.52,281.52,29325.0,267.5698,267.5983,267.1902,267.1902,29325.0
2020-09-16 12:25:00,281.51,281.62,281.11,281.6,37229.0,267.1807,267.2851,266.801,267.2661,37229.0
2020-09-16 12:30:00,281.59,281.62,281.06,281.31,24937.0,267.2566,267.2851,266.7536,266.9909,24937.0
2020-09-16 12:35:00,281.35,281.56,281.01,281.16,31730.0,267.0288,267.2281,266.7061,266.8485,31730.0
2020-09-16 12:40:00,281.13,281.14,280.81,280.89,33696.0,266.82,266.8295,266.5163,266.5922,33696.0
2020-09-16 12:45:00,280.94,280.97,280.38,280.38,34716.0,266.6397,266.6682,266.1082,266.1082,34716.0
2020-09-16 12:50:00,280.4,280.55,280.34,280.52,22160.0,266.1272,266.2695,266.0702,266.2411,22160.0
2020-09-16 12:55:00,280.54,280.85,280.51,280.51,41938.0,266.2601,266.5543,266.2316,266.2316,41938.0
2020-09-16 13:00:00,280.52,280.65,280.3,280.51,39177.0,266.2411,266.3645,266.0323,266.2316,39177.0
2020-09-16 13:05:00,280.53,280.53,280.17,280.28,29887.0,266.2506,266.2506,265.9089,266.0133,29887.0
2020-09-16 13:10:00,280.26,280.34,279.88,280.34,84086.0,265.9943,266.0702,265.6336,266.0702,84086.0
2020-09-16 13:15:00,280.34,280.45,279.9,279.95,26309.0,266.0702,266.1746,265.6526,265.7001,26309.0
2020-09-16 13:20:00,279.98,280.32,279.92,280.1,25435.0,265.7286,266.0512,265.6716,265.8424,25435.0
2020-09-16 13:25:00,280.07,280.1,279.67,279.76,39291.0,265.814,265.8424,265.4343,265.5198,39291.0
2020-09-16 13:30:00,279.81,279.81,279.3,279.64,48816.0,265.5672,265.5672,265.0832,265.4059,48816.0
2020-09-16 13:35:00,279.62,279.67,278.95,279.06,50993.0,265.3869,265.4343,264.751,264.8554,50993.0
2020-09-16 13:40:00,279.07,279.2,278.68,279.15,53895.0,264.8649,264.9883,264.4947,264.9408,53895.0
2020-09-16 13:45:00,279.13,279.43,279.04,279.23,46443.0,264.9218,265.2066,264.8364,265.0167,46443.0
2020-09-16 13:50:00,279.21,279.33,279.05,279.09,29759.0,264.9978,265.1116,264.8459,264.8839,29759.0
2020-09-16 13:55:00,279.08,279.44,278.85,279.35,37034.0,264.8744,265.216,264.6561,265.1306,37034.0
2020-09-16 14:00:00,279.41,280.27,279.0,279.29,83782.0,265.1876,266.0038,264.7984,265.0737,83782.0
2020-09-16 14:05:00,279.32,279.56,279.12,279.41,69391.0,265.1022,265.3299,264.9123,265.1876,69391.0
2020-09-16 14:10:00,279.52,280.4,279.39,280.28,74322.0,265.292,266.1272,265.1686,266.0133,74322.0
2020-09-16 14:15:00,280.21,280.65,280.14,280.14,60181.0,265.9468,266.3645,265.8804,265.8804,60181.0
2020-09-16 14:20:00,280.15,280.54,280.15,280.46,33255.0,265.8899,266.2601,265.8899,266.1841,33255.0
2020-09-16 14:25:00,280.53,280.65,280.25,280.57,34493.0,266.2506,266.3645,265.9848,266.2885,34493.0
2020-09-16 14:30:00,280.6,281.0,280.45,280.94,42782.0,266.317,266.6966,266.1746,266.6397,42782.0
2020-09-16 14:35:00,280.9,281.3,280.7,281.27,47191.0,266.6017,266.9814,266.4119,266.9529,47191.0
2020-09-16 14:40:00,281.26,281.33,280.65,280.65,35961.0,266.9434,267.0098,266.3645,266.3645,35961.0
2020-09-16 14:45:00,280.75,280.82,280.33,280.7,69343.0,266.4594,266.5258,266.0607,266.4119,69343.0
2020-09-16 14:50:00,280.64,280.67,279.75,279.95,80914.0,266.355,266.3834,265.5103,265.7001,80914.0
2020-09-16 14:55:00,279.92,280.36,279.67,280.18,45650.0,265.6716,266.0892,265.4343,265.9184,45650.0
2020-09-16 15:00:00,280.13,280.78,280.13,280.44,31920.0,265.8709,266.4878,265.8709,266.1651,31920.0
2020-09-16 15:05:00,280.41,280.43,279.86,279.87,43197.0,266.1367,266.1557,265.6147,265.6242,43197.0
2020-09-16 15:10:00,279.91,280.09,278.96,279.32,72218.0,265.6621,265.833,264.7605,265.1022,72218.0
2020-09-16 15:15:00,279.33,280.09,279.06,279.98,40992.0,265.1116,265.833,264.8554,265.7286,40992.0
2020-09-16 15:20:00,279.96,280.01,279.46,279.56,61052.0,265.7096,265.757,265.235,265.3299,61052.0
2020-09-16 15:25:00,279.51,279.88,279.26,279.44,46918.0,265.2825,265.6336,265.0452,265.216,46918.0
2020-09-16 15:30:00,279.39,279.48,278.39,279.07,79000.0,265.1686,265.254,264.2195,264.8649,79000.0
2020-09-16 15:35:00,279.11,279.56,278.84,278.99,94118.0,264.9028,265.3299,264.6466,264.7889,94118.0
2020-09-16 15:40:00,278.99,279.57,278.8,279.36,79396.0,264.7889,265.3394,264.6086,265.1401,79396.0
2020-09-16 15:45:00,279.4,280.12,279.12,279.96,101723.0,265.1781,265.8614,264.9123,265.7096,101723.0
2020-09-16 15:50:00,279.91,280.02,278.63,278.68,149141.0,265.6621,265.7665,264.4473,264.4947,149141.0
2020-09-16 15:55:00,278.69,278.69,278.0,278.16,395926.0,264.5042,264.5042,263.8493,264.0012,395926.0
2020-09-17 09:30:00,273.11,274.99,272.62,274.39,363626.0,259.2083,260.9926,258.7432,260.4231,363626.0
2020-09-17 09:35:00,274.31,275.9,274.06,274.27,135557.0,260.3472,261.8562,260.1099,260.3092,135557.0
2020-09-17 09:40:00,274.26,274.84,273.12,273.43,181831.0,260.2997,260.8502,259.2177,259.512,181831.0
2020-09-17 09:45:00,273.43,274.14,273.2,273.24,98052.0,259.512,260.1858,259.2937,259.3316,98052.0
2020-09-17 09:50:00,273.2,274.67,273.2,274.33,139499.0,259.2937,260.6888,259.2937,260.3662,139499.0
2020-09-17 09:55:00,274.33,274.66,274.02,274.59,59132.0,260.3662,260.6794,260.0719,260.6129,59132.0
2020-09-17 10:00:00,274.66,275.21,274.17,274.44,73959.0,260.6794,261.2014,260.2143,260.4706,73959.0
2020-09-17 10:05:00,274.32,275.48,274.27,274.5,56764.0,260.3567,261.4576,260.3092,260.5275,56764.0
2020-09-17 10:10:00,274.45,274.75,273.67,273.88,70518.0,260.48,260.7648,259.7397,259.9391,70518.0
2020-09-17 10:15:00,273.84,274.02,273.11,273.24,114096.0,259.9011,260.0719,259.2083,259.3316,114096.0
2020-09-17 10:20:00,273.24,274.15,273.08,273.27,87808.0,259.3316,260.1953,259.1798,259.3601,87808.0
2020-09-17 10:25:00,273.36,273.37,272.53,272.84,179807.0,259.4455,259.455,258.6578,258.952,179807.0
2020-09-17 10:30:00,272.85,273.22,272.32,273.21,90963.0,258.9615,259.3127,258.4585,259.3032,90963.0
2020-09-17 10:35:00,273.24,273.9,272.95,273.8,58383.0,259.3316,259.958,259.0564,259.8631,58383.0
2020-09-17 10:40:00,273.75,274.19,273.28,273.87,57134.0,259.8157,260.2333,259.3696,259.9296,57134.0
2020-09-17 10:45:00,274.01,274.55,274.01,274.33,52822.0,260.0624,260.575,260.0624,260.3662,52822.0
2020-09-17 10:50:00,274.36,274.49,273.78,274.16,42153.0,260.3946,260.518,259.8441,260.2048,42153.0
2020-09-17 10:55:00,274.22,274.22,273.56,273.83,28424.0,260.2617,260.2617,259.6353,259.8916,28424.0
2020-09-17 11:00:00,273.91,274.73,273.91,274.63,33764.0,259.9675,260.7458,259.9675,260.6509,33764.0
2020-09-17 11:05:00,274.55,275.05,274.49,274.63,33873.0,260.575,261.0495,260.518,260.6509,33873.0
2020-09-17 11:10:00,274.67,274.9,274.05,274.32,30250.0,260.6888,260.9071,260.1004,260.3567,30250.0
2020-09-17 11:15:00,274.47,275.05,274.28,274.29,30216.0,260.499,261.0495,260.3187,260.3282,30216.0
2020-09-17 11:20:00,274.29,274.34,273.9,273.95,32165.0,260.3282,260.3756,259.958,260.0055,32165.0
2020-09-17 11:25:00,274.0,274.37,273.83,274.29,28659.0,260.0529,260.4041,259.8916,260.3282,28659.0
2020-09-17 11:30:00,274.33,274.38,273.39,273.6,37979.0,260.3662,260.4136,259.474,259.6733,37979.0
2020-09-17 11:35:00,273.56,273.69,273.26,273.59,34209.0,259.6353,259.7587,259.3506,259.6638,34209.0
2020-09-17 11:40:00,273.78,273.93,273.0,273.14,48136.0,259.8441,259.9865,259.1038,259.2367,48136.0
2020-09-17 11:45:00,273.18,273.28,272.8,272.82,35266.0,259.2747,259.3696,258.914,258.933,35266.0
2020-09-17 11:50:00,272.89,273.11,272.66,272.99,36977.0,258.9994,259.2083,258.7812,259.0944,36977.0
2020-09-17 11:55:00,272.98,273.26,272.57,272.65,36398.0,259.0849,259.3506,258.6957,258.7717,36398.0
2020-09-17 12:00:00,272.61,273.4,272.6,273.38,24279.0,258.7337,259.4835,258.7242,259.4645,24279.0
2020-09-17 12:05:00,273.39,273.7,272.75,272.77,28225.0,259.474,259.7682,258.8666,258.8856,28225.0
2020-09-17 12:10:00,272.86,272.97,272.47,272.69,40304.0,258.971,259.0754,258.6008,258.8096,40304.0
2020-09-17 12:15:00,272.74,273.11,272.58,272.85,23950.0,258.8571,259.2083,258.7052,258.9615,23950.0
2020-09-17 12:20:00,272.95,273.44,272.73,273.43,30935.0,259.0564,259.5215,258.8476,259.512,30935.0
2020-09-17 12:25:00,273.4,273.65,273.14,273.61,39086.0,259.4835,259.7208,259.2367,259.6828,39086.0
2020-09-17 12:30:00,273.51,273.87,273.26,273.85,25920.0,259.5879,259.9296,259.3506,259.9106,25920.0
2020-09-17 12:35:00,273.89,274.1,273.57,273.99,26907.0,259.9485,260.1479,259.6448,260.0435,26907.0
2020-09-17 12:40:00,273.94,274.03,273.46,273.83,39860.0,259.996,260.0814,259.5404,259.8916,39860.0
2020-09-17 12:45:00,273.79,273.79,273.15,273.5,70122.0,259.8536,259.8536,259.2462,259.5784,70122.0
2020-09-17 12:50:00,273.56,273.97,273.25,273.97,26546.0,259.6353,260.0245,259.3411,260.0245,26546.0
2020-09-17 12:55:00,273.9,274.4,273.84,274.4,39553.0,259.958,260.4326,259.9011,260.4326,39553.0
2020-09-17 13:00:00,274.34,274.6,274.13,274.13,33124.0,260.3756,260.6224,260.1763,260.1763,33124.0
2020-09-17 13:05:00,274.06,274.36,273.97,274.06,39467.0,260.1099,260.3946,260.0245,260.1099,39467.0
2020-09-17 13:10:00,274.08,274.22,273.94,274.0,21452.0,260.1289,260.2617,259.996,260.0529,21452.0
2020-09-17 13:15:00,274.03,274.11,273.8,274.06,18477.0,260.0814,260.1573,259.8631,260.1099,18477.0
2020-09-17 13:20:00,274.04,274.2,273.74,273.93,30231.0,260.0909,260.2428,259.8062,259.9865,30231.0
2020-09-17 13:25:00,273.97,274.18,273.89,274.15,20519.0,260.0245,260.2238,259.9485,260.1953,20519.0
2020-09-17 13:30:00,274.13,274.54,274.13,274.43,70538.0,260.1763,260.5655,260.1763,260.4611,70538.0
2020-09-17 13:35:00,274.36,274.46,273.74,274.11,57813.0,260.3946,260.4895,259.8062,260.1573,57813.0
2020-09-17 13:40:00,274.14,274.45,273.85,274.22,54666.0,260.1858,260.48,259.9106,260.2617,54666.0
2020-09-17 13:45:00,274.21,274.58,274.11,274.47,51699.0,260.2523,260.6034,260.1573,260.499,51699.0
2020-09-17 13:50:00,274.46,274.99,274.39,274.58,74231.0,260.4895,260.9926,260.4231,260.6034,74231.0
2020-09-17 13:55:00,274.58,274.84,274.36,274.51,62061.0,260.6034,260.8502,260.3946,260.537,62061.0
2020-09-17 14:00:00,274.51,275.15,274.51,275.03,87229.0,260.537,261.1444,260.537,261.0305,87229.0
2020-09-17 14:05:00,275.03,275.28,274.85,275.13,56912.0,261.0305,261.2678,260.8597,261.1254,56912.0
2020-09-17 14:10:00,275.12,275.29,274.52,274.57,59109.0,261.1159,261.2773,260.5465,260.5939,59109.0
2020-09-17 14:15:00,274.57,275.16,274.35,274.45,57985.0,260.5939,261.1539,260.3851,260.48,57985.0
2020-09-17 14:20:00,274.46,274.57,274.1,274.39,51833.0,260.4895,260.5939,260.1479,260.4231,51833.0
2020-09-17 14:25:00,274.39,274.55,273.69,273.95,53731.0,260.4231,260.575,259.7587,260.0055,53731.0
2020-09-17 14:30:00,273.92,273.98,273.54,273.77,34123.0,259.977,260.034,259.6164,259.8347,34123.0
2020-09-17 14:35:00,273.63,273.77,273.44,273.52,20380.0,259.7018,259.8347,259.5215,259.5974,20380.0
2020-09-17 14:40:00,273.53,273.95,273.42,273.83,30566.0,259.6069,260.0055,259.5025,259.8916,30566.0
2020-09-17 14:45:00,273.74,273.84,273.55,273.71,12823.0,259.8062,259.9011,259.6259,259.7777,12823.0
2020-09-17 14:50:00,273.73,273.95,273.56,273.72,32861.0,259.7967,260.0055,259.6353,259.7872,32861.0
2020-09-17 14:55:00,273.7,274.07,273.63,273.86,19102.0,259.7682,260.1194,259.7018,259.9201,19102.0
2020-09-17 15:00:00,273.88,273.96,273.17,273.31,28441.0,259.9391,260.015,259.2652,259.3981,28441.0
2020-09-17 15:05:00,273.25,273.8,273.14,273.63,41070.0,259.3411,259.8631,259.2367,259.7018,41070.0
2020-09-17 15:10:00,273.64,274.4,273.62,274.25,61109.0,259.7113,260.4326,259.6923,260.2902,61109.0
2020-09-17 15:15:00,274.23,274.37,273.91,274.01,43380.0,260.2712,260.4041,259.9675,260.0624,43380.0
2020-09-17 15:20:00,274.12,274.25,273.63,273.69,32403.0,260.1668,260.2902,259.7018,259.7587,32403.0
2020-09-17 15:25:00,273.68,273.92,273.47,273.83,48392.0,259.7492,259.977,259.5499,259.8916,48392.0
2020-09-17 15:30:00,273.77,274.44,273.71,274.21,68444.0,259.8347,260.4706,259.7777,260.2523,68444.0
2020-09-17 15:35:00,274.2,274.66,274.15,274.66,59183.0,260.2428,260.6794,260.1953,260.6794,59183.0
2020-09-17 15:40:00,274.66,274.92,274.49,274.62,75886.0,260.6794,260.9261,260.518,260.6414,75886.0
2020-09-17 15:45:00,274.65,275.03,274.39,274.86,79952.0,260.6699,261.0305,260.4231,260.8692,79952.0
2020-09-17 15:50:00,274.93,275.5,274.81,275.48,104369.0,260.9356,261.4766,260.8217,261.4576,104369.0
2020-09-17 15:55:00,275.48,275.83,275.28,275.62,350670.0,261.4576,261.7898,261.2678,261.5905,350670.0
2020-09-18 09:30:00,275.98,277.27,275.94,276.58,260075.0,261.9322,263.1565,261.8942,262.5016,260075.0
2020-09-18 09:35:00,276.57,276.68,275.25,275.26,181255.0,262.4921,262.5965,261.2393,261.2488,181255.0
2020-09-18 09:40:00,275.24,275.72,274.75,274.75,117837.0,261.2298,261.6854,260.7648,260.7648,117837.0
2020-09-18 09:45:00,274.75,275.0,273.8,274.33,131506.0,260.7648,261.002,259.8631,260.3662,131506.0
2020-09-18 09:50:00,274.44,275.07,274.25,274.96,65583.0,260.4706,261.0685,260.2902,260.9641,65583.0
2020-09-18 09:55:00,274.95,275.3,274.55,274.97,42458.0,260.9546,261.2868,260.575,260.9736,42458.0
2020-09-18 10:00:00,274.97,275.46,274.66,275.33,98529.0,260.9736,261.4386,260.6794,261.3152,98529.0
2020-09-18 10:05:00,275.24,275.25,274.64,274.74,62828.0,261.2298,261.2393,260.6604,260.7553,62828.0
2020-09-18 10:10:00,274.61,275.0,274.24,274.99,65096.0,260.6319,261.002,260.2807,260.9926,65096.0
2020-09-18 10:15:00,274.94,275.1,274.36,274.48,54221.0,260.9451,261.097,260.3946,260.5085,54221.0
2020-09-18 10:20:00,274.48,275.07,274.2,274.88,53749.0,260.5085,261.0685,260.2428,260.8882,53749.0
2020-09-18 10:25:00,274.86,274.97,274.21,274.45,55025.0,260.8692,260.9736,260.2523,260.48,55025.0
2020-09-18 10:30:00,274.5,274.55,273.37,273.37,83234.0,260.5275,260.575,259.455,259.455,83234.0
2020-09-18 10:35:00,273.42,273.84,273.01,273.66,56246.0,259.5025,259.9011,259.1133,259.7303,56246.0
2020-09-18 10:40:00,273.61,274.34,273.38,274.28,35426.0,259.6828,260.3756,259.4645,260.3187,35426.0
2020-09-18 10:45:00,274.28,274.28,273.25,273.62,38907.0,260.3187,260.3187,259.3411,259.6923,38907.0
2020-09-18 10:50:00,273.69,273.72,272.84,272.99,64503.0,259.7587,259.7872,258.952,259.0944,64503.0
2020-09-18 10:55:00,273.02,273.43,272.8,273.03,55235.0,259.1228,259.512,258.914,259.1323,55235.0
2020-09-18 11:00:00,273.1,273.29,272.64,273.16,84305.0,259.1988,259.3791,258.7622,259.2557,84305.0
2020-09-18 11:05:00,273.23,273.85,273.21,273.55,39758.0,259.3221,259.9106,259.3032,259.6259,39758.0
2020-09-18 11:10:00,273.44,273.54,272.95,273.19,42682.0,259.5215,259.6164,259.0564,259.2842,42682.0
2020-09-18 11:15:00,273.26,273.59,273.08,273.12,36428.0,259.3506,259.6638,259.1798,259.2177,36428.0
2020-09-18 11:20:00,273.2,274.04,273.15,273.92,51892.0,259.2937,260.0909,259.2462,259.977,51892.0
2020-09-18 11:25:00,273.93,274.1,273.39,273.69,35686.0,259.9865,260.1479,259.474,259.7587,35686.0
2020-09-18 11:30:00,273.73,273.85,273.18,273.22,36502.0,259.7967,259.9106,259.2747,259.3127,36502.0
2020-09-18 11:35:00,273.19,273.36,272.79,273.23,60112.0,259.2842,259.4455,258.9045,259.3221,60112.0
2020-09-18 11:40:00,273.22,273.25,272.65,272.86,37334.0,259.3127,259.3411,258.7717,258.971,37334.0
2020-09-18 11:45:00,272.82,273.61,272.82,273.5,40816.0,258.933,259.6828,258.933,259.5784,40816.0
2020-09-18 11:50:00,273.5,273.9,273.3,273.82,62290.0,259.5784,259.958,259.3886,259.8821,62290.0
2020-09-18 11:55:00,273.9,274.43,273.76,274.13,57718.0,259.958,260.4611,259.8252,260.1763,57718.0
2020-09-18 12:00:00,274.12,274.48,273.87,273.98,49548.0,260.1668,260.5085,259.9296,260.034,49548.0
2020-09-18 12:05:00,273.9,274.46,273.9,274.1,41236.0,259.958,260.4895,259.958,260.1479,41236.0
2020-09-18 12:10:00,274.11,274.23,273.85,273.99,54097.0,260.1573,260.2712,259.9106,260.0435,54097.0
2020-09-18 12:15:00,273.94,274.03,273.64,274.03,41279.0,259.996,260.0814,259.7113,260.0814,41279.0
2020-09-18 12:20:00,274.03,274.29,273.8,274.18,28846.0,260.0814,260.3282,259.8631,260.2238,28846.0
2020-09-18 12:25:00,274.21,274.36,273.73,273.99,44153.0,260.2523,260.3946,259.7967,260.0435,44153.0
2020-09-18 12:30:00,273.99,274.09,273.08,273.33,37051.0,260.0435,260.1384,259.1798,259.4171,37051.0
2020-09-18 12:35:00,273.46,273.72,273.15,273.18,41414.0,259.5404,259.7872,259.2462,259.2747,41414.0
2020-09-18 12:40:00,273.15,273.21,272.66,272.77,67526.0,259.2462,259.3032,258.7812,258.8856,67526.0
2020-09-18 12:45:00,272.82,273.03,272.68,272.68,69149.0,258.933,259.1323,258.8001,258.8001,69149.0
2020-09-18 12:50:00,272.68,272.75,271.96,272.21,118237.0,258.8001,258.8666,258.1168,258.3541,118237.0
2020-09-18 12:55:00,272.25,272.54,271.95,272.42,69823.0,258.392,258.6673,258.1073,258.5534,69823.0
2020-09-18 13:00:00,272.37,272.59,272.27,272.28,48261.0,258.5059,258.7147,258.411,258.4205,48261.0
2020-09-18 13:05:00,272.26,272.29,271.16,271.21,89250.0,258.4015,258.43,257.3575,257.405,89250.0
2020-09-18 13:10:00,271.2,271.99,271.16,271.99,61336.0,257.3955,258.1453,257.3575,258.1453,61336.0
2020-09-18 13:15:00,271.96,271.96,271.36,271.42,56965.0,258.1168,258.1168,257.5473,257.6043,56965.0
2020-09-18 13:20:00,271.43,271.48,271.02,271.25,48539.0,257.6138,257.6612,257.2246,257.4429,48539.0
2020-09-18 13:25:00,271.2,271.35,270.86,270.93,69320.0,257.3955,257.5378,257.0728,257.1392,69320.0
2020-09-18 13:30:00,270.96,271.99,270.55,271.85,80185.0,257.1677,258.1453,256.7786,258.0124,80185.0
2020-09-18 13:35:00,271.85,272.14,271.41,272.13,38279.0,258.0124,258.2876,257.5948,258.2781,38279.0
2020-09-18 13:40:00,272.12,272.18,271.45,271.99,56555.0,258.2686,258.3256,257.6327,258.1453,56555.0
2020-09-18 13:45:00,271.93,272.61,271.67,272.48,49675.0,258.0883,258.7337,257.8415,258.6103,49675.0
2020-09-18 13:50:00,272.53,272.68,272.36,272.66,37017.0,258.6578,258.8001,258.4964,258.7812,37017.0
2020-09-18 13:55:00,272.64,272.99,272.5,272.82,58575.0,258.7622,259.0944,258.6293,258.933,58575.0
2020-09-18 14:00:00,272.79,272.79,272.35,272.6,34429.0,258.9045,258.9045,258.4869,258.7242,34429.0
2020-09-18 14:05:00,272.63,272.91,272.46,272.55,59527.0,258.7527,259.0184,258.5913,258.6768,59527.0
2020-09-18 14:10:00,272.55,272.74,272.18,272.35,29916.0,258.6768,258.8571,258.3256,258.4869,29916.0
2020-09-18 14:15:00,272.31,272.46,272.08,272.18,25154.0,258.449,258.5913,258.2307,258.3256,25154.0
2020-09-18 14:20:00,272.18,272.76,272.13,272.69,59467.0,258.3256,258.8761,258.2781,258.8096,59467.0
2020-09-18 14:25:00,272.8,273.08,272.69,272.79,70105.0,258.914,259.1798,258.8096,258.9045,70105.0
2020-09-18 14:30:00,272.75,273.18,272.72,273.1,38691.0,258.8666,259.2747,258.8381,259.1988,38691.0
2020-09-18 14:35:00,273.11,273.11,272.65,272.77,27527.0,259.2083,259.2083,258.7717,258.8856,27527.0
2020-09-18 14:40:00,272.79,272.99,272.49,272.63,38760.0,258.9045,259.0944,258.6198,258.7527,38760.0
2020-09-18 14:45:00,272.64,272.94,272.56,272.89,32067.0,258.7622,259.0469,258.6862,258.9994,32067.0
2020-09-18 14:50:00,272.87,273.08,272.55,272.69,39989.0,258.9805,259.1798,258.6768,258.8096,39989.0
2020-09-18 14:55:00,272.72,273.18,272.43,273.11,62369.0,258.8381,259.2747,258.5629,259.2083,62369.0
2020-09-18 15:00:00,273.19,273.8,273.08,273.79,47847.0,259.2842,259.8631,259.1798,259.8536,47847.0
2020-09-18 15:05:00,273.78,273.87,273.47,273.52,51181.0,259.8441,259.9296,259.5499,259.5974,51181.0
2020-09-18 15:10:00,273.5,273.56,273.2,273.38,38383.0,259.5784,259.6353,259.2937,259.4645,38383.0
2020-09-18 15:15:00,273.4,273.57,273.21,273.48,47516.0,259.4835,259.6448,259.3032,259.5594,47516.0
2020-09-18 15:20:00,273.4,273.64,273.2,273.6,43559.0,259.4835,259.7113,259.2937,259.6733,43559.0
2020-09-18 15:25:00,273.61,273.87,273.46,273.74,94134.0,259.6828,259.9296,259.5404,259.8062,94134.0
2020-09-18 15:30:00,273.72,274.0,273.62,273.84,103997.0,259.7872,260.0529,259.6923,259.9011,103997.0
2020-09-18 15:35:00,273.82,273.99,273.57,273.65,89017.0,259.8821,260.0435,259.6448,259.7208,89017.0
2020-09-18 15:40:00,273.67,273.76,273.41,273.54,111030.0,259.7397,259.8252,259.493,259.6164,111030.0
2020-09-18 15:45:00,273.54,274.16,273.45,273.94,159294.0,259.6164,260.2048,259.5309,259.996,159294.0
2020-09-18 15:50:00,273.93,273.93,272.7,273.32,275620.0,259.9865,259.9865,258.8191,259.4076,275620.0
2020-09-18 15:55:00,273.32,273.65,272.28,272.31,692654.0,259.4076,259.7208,258.4205,258.449,692654.0
2020-09-21 09:30:00,269.1,270.12,268.2,269.46,428144.0,255.4024,256.3704,254.5482,255.744,428144.0
2020-09-21 09:35:00,269.5,269.87,267.6,267.69,166466.0,255.782,256.1332,253.9787,254.0641,166466.0
2020-09-21 09:40:00,267.73,268.24,267.4,268.13,153445.0,254.1021,254.5861,253.7889,254.4817,153445.0
2020-09-21 09:45:00,268.09,270.63,267.93,270.48,150334.0,254.4438,256.8545,254.2919,256.7121,150334.0
2020-09-21 09:50:00,270.49,270.9,269.75,270.04,106086.0,256.7216,257.1107,256.0193,256.2945,106086.0
2020-09-21 09:55:00,270.07,270.5,269.16,269.91,72824.0,256.323,256.7311,255.4593,256.1711,72824.0
2020-09-21 10:00:00,269.85,270.5,268.72,269.22,90158.0,256.1142,256.7311,255.0417,255.5163,90158.0
2020-09-21 10:05:00,269.25,269.75,268.58,269.67,81285.0,255.5447,256.0193,254.9088,255.9434,81285.0
2020-09-21 10:10:00,269.63,269.98,269.35,269.46,84859.0,255.9054,256.2376,255.6396,255.744,84859.0
2020-09-21 10:15:00,269.42,269.73,268.63,268.79,125394.0,255.7061,256.0003,254.9563,255.1081,125394.0
2020-09-21 10:20:00,268.73,269.27,268.1,268.44,98088.0,255.0512,255.5637,254.4533,254.776,98088.0
2020-09-21 10:25:00,268.41,268.9,267.49,267.54,104342.0,254.7475,255.2125,253.8743,253.9218,104342.0
2020-09-21 10:30:00,267.51,267.77,267.11,267.45,91691.0,253.8933,254.1401,253.5137,253.8364,91691.0
2020-09-21 10:35:00,267.46,267.5,266.6,266.67,168799.0,253.8458,253.8838,253.0296,253.0961,168799.0
2020-09-21 10:40:00,266.62,267.31,266.4,266.61,120269.0,253.0486,253.7035,252.8398,253.0391,120269.0
2020-09-21 10:45:00,266.65,267.35,266.41,267.28,102961.0,253.0771,253.7414,252.8493,253.675,102961.0
2020-09-21 10:50:00,267.27,267.8,266.87,267.72,83323.0,253.6655,254.1685,253.2859,254.0926,83323.0
2020-09-21 10:55:00,267.65,267.8,267.25,267.39,90465.0,254.0262,254.1685,253.6465,253.7794,90465.0
2020-09-21 11:00:00,267.33,267.82,267.31,267.66,81080.0,253.7225,254.1875,253.7035,254.0357,81080.0
2020-09-21 11:05:00,267.69,268.26,267.69,268.22,66663.0,254.0641,254.6051,254.0641,254.5672,66663.0
2020-09-21 11:10:00,268.23,268.24,267.19,267.3,63208.0,254.5767,254.5861,253.5896,253.694,63208.0
2020-09-21 11:15:00,267.36,267.43,266.7,266.98,45857.0,253.7509,253.8174,253.1245,253.3903,45857.0
2020-09-21 11:20:00,266.99,267.38,266.95,267.21,59427.0,253.3998,253.7699,253.3618,253.6086,59427.0
2020-09-21 11:25:00,267.14,267.73,266.7,267.54,52034.0,253.5421,254.1021,253.1245,253.9218,52034.0
2020-09-21 11:30:00,267.53,267.89,267.34,267.54,62292.0,253.9123,254.254,253.732,253.9218,62292.0
2020-09-21 11:35:00,267.56,268.11,267.43,267.71,28300.0,253.9408,254.4628,253.8174,254.0831,28300.0
2020-09-21 11:40:00,267.68,268.39,267.67,268.22,26893.0,254.0546,254.7285,254.0452,254.5672,26893.0
2020-09-21 11:45:00,268.18,268.47,267.84,268.34,78490.0,254.5292,254.8044,254.2065,254.6811,78490.0
2020-09-21 11:50:00,268.35,268.86,268.35,268.73,30452.0,254.6905,255.1746,254.6905,255.0512,30452.0
2020-09-21 11:55:00,268.75,269.22,268.66,269.18,32280.0,255.0702,255.5163,254.9848,255.4783,32280.0
2020-09-21 12:00:00,269.25,269.5,269.04,269.48,32272.0,255.5447,255.782,255.3454,255.763,32272.0
2020-09-21 12:05:00,269.45,269.92,269.38,269.81,46713.0,255.7346,256.1806,255.6681,256.0762,46713.0
2020-09-21 12:10:00,269.86,270.0,269.65,269.76,39135.0,256.1237,256.2566,255.9244,256.0288,39135.0
2020-09-21 12:15:00,269.74,269.99,269.51,269.61,53904.0,256.0098,256.2471,255.7915,255.8864,53904.0
2020-09-21 12:20:00,269.67,269.91,269.44,269.71,28016.0,255.9434,256.1711,255.7251,255.9813,28016.0
2020-09-21 12:25:00,269.75,270.4,269.66,270.4,37892.0,256.0193,256.6362,255.9339,256.6362,37892.0
2020-09-21 12:30:00,270.38,270.57,269.94,270.09,36505.0,256.6172,256.7975,256.1996,256.342,36505.0
2020-09-21 12:35:00,270.21,270.7,270.14,270.36,23863.0,256.4559,256.9209,256.3894,256.5982,23863.0
2020-09-21 12:40:00,270.37,270.8,270.18,270.48,24242.0,256.6077,257.0158,256.4274,256.7121,24242.0
2020-09-21 12:45:00,270.56,270.64,270.35,270.59,20245.0,256.788,256.864,256.5887,256.8165,20245.0
2020-09-21 12:50:00,270.54,271.22,270.51,271.17,50723.0,256.7691,257.4145,256.7406,257.367,50723.0
2020-09-21 12:55:00,271.25,271.38,270.61,270.81,33359.0,257.4429,257.5663,256.8355,257.0253,33359.0
2020-09-21 13:00:00,270.85,271.06,270.51,270.6,36429.0,257.0633,257.2626,256.7406,256.826,36429.0
2020-09-21 13:05:00,270.61,270.66,270.13,270.41,68022.0,256.8355,256.883,256.3799,256.6457,68022.0
2020-09-21 13:10:00,270.42,271.27,270.13,271.18,26520.0,256.6552,257.4619,256.3799,257.3765,26520.0
2020-09-21 13:15:00,271.25,271.56,271.12,271.17,38565.0,257.4429,257.7371,257.3195,257.367,38565.0
2020-09-21 13:20:00,271.14,271.35,271.05,271.34,35213.0,257.3385,257.5378,257.2531,257.5283,35213.0
2020-09-21 13:25:00,271.34,271.61,271.18,271.51,38017.0,257.5283,257.7846,257.3765,257.6897,38017.0
2020-09-21 13:30:00,271.54,271.89,271.42,271.72,49541.0,257.7182,258.0504,257.6043,257.889,49541.0
2020-09-21 13:35:00,271.74,272.11,271.74,271.78,50568.0,257.908,258.2592,257.908,257.9459,50568.0
2020-09-21 13:40:00,271.73,271.87,271.43,271.52,50398.0,257.8985,258.0314,257.6138,257.6992,50398.0
2020-09-21 13:45:00,271.46,271.55,271.09,271.33,25199.0,257.6422,257.7277,257.2911,257.5189,25199.0
2020-09-21 13:50:00,271.33,271.52,271.1,271.1,17467.0,257.5189,257.6992,257.3006,257.3006,17467.0
2020-09-21 13:55:00,271.1,271.33,270.93,271.12,44308.0,257.3006,257.5189,257.1392,257.3195,44308.0
2020-09-21 14:00:00,271.19,271.36,270.98,271.28,31714.0,257.386,257.5473,257.1867,257.4714,31714.0
2020-09-21 14:05:00,271.27,271.28,270.71,270.82,34019.0,257.4619,257.4714,256.9304,257.0348,34019.0
2020-09-21 14:10:00,270.82,270.98,270.57,270.87,27530.0,257.0348,257.1867,256.7975,257.0823,27530.0
2020-09-21 14:15:00,270.86,270.96,270.51,270.85,21558.0,257.0728,257.1677,256.7406,257.0633,21558.0
2020-09-21 14:20:00,270.81,271.08,270.75,270.91,23747.0,257.0253,257.2816,256.9684,257.1202,23747.0
2020-09-21 14:25:00,270.92,271.18,270.8,271.1,20566.0,257.1297,257.3765,257.0158,257.3006,20566.0
2020-09-21 14:30:00,271.0,271.01,270.38,270.57,31216.0,257.2057,257.2151,256.6172,256.7975,31216.0
2020-09-21 14:35:00,270.59,270.62,270.35,270.52,20257.0,256.8165,256.845,256.5887,256.7501,20257.0
2020-09-21 14:40:00,270.44,270.65,270.28,270.37,15469.0,256.6742,256.8735,256.5223,256.6077,15469.0
2020-09-21 14:45:00,270.36,270.81,270.35,270.6,23482.0,256.5982,257.0253,256.5887,256.826,23482.0
2020-09-21 14:50:00,270.59,271.21,270.59,271.07,26180.0,256.8165,257.405,256.8165,257.2721,26180.0
2020-09-21 14:55:00,271.08,271.59,271.08,271.3,28714.0,257.2816,257.7656,257.2816,257.4904,28714.0
2020-09-21 15:00:00,271.22,271.9,271.13,271.8,33489.0,257.4145,258.0598,257.329,257.9649,33489.0
2020-09-21 15:05:00,271.86,272.02,271.75,271.91,21938.0,258.0219,258.1737,257.9175,258.0693,21938.0
2020-09-21 15:10:00,271.92,272.04,271.56,271.64,29394.0,258.0788,258.1927,257.7371,257.8131,29394.0
2020-09-21 15:15:00,271.6,272.13,271.58,271.93,38314.0,257.7751,258.2781,257.7561,258.0883,38314.0
2020-09-21 15:20:00,271.92,272.66,271.92,272.62,66445.0,258.0788,258.7812,258.0788,258.7432,66445.0
2020-09-21 15:25:00,272.6,272.66,272.07,272.32,70714.0,258.7242,258.7812,258.2212,258.4585,70714.0
2020-09-21 15:30:00,272.35,272.75,272.14,272.45,40616.0,258.4869,258.8666,258.2876,258.5818,40616.0
2020-09-21 15:35:00,272.41,272.91,272.41,272.67,69302.0,258.5439,259.0184,258.5439,258.7906,69302.0
2020-09-21 15:40:00,272.75,273.2,272.46,273.1,62715.0,258.8666,259.2937,258.5913,259.1988,62715.0
2020-09-21 15:45:00,273.14,273.58,272.86,272.86,68607.0,259.2367,259.6543,258.971,258.971,68607.0
2020-09-21 15:50:00,272.91,273.78,272.91,273.68,134781.0,259.0184,259.8441,259.0184,259.7492,134781.0
2020-09-21 15:55:00,273.67,274.22,273.57,273.82,290360.0,259.7397,260.2617,259.6448,259.8821,290360.0
2020-09-22 09:30:00,275.98,276.32,274.12,274.25,258957.0,261.9322,262.2549,260.1668,260.2902,258957.0
2020-09-22 09:35:00,274.2,274.64,273.42,273.61,155920.0,260.2428,260.6604,259.5025,259.6828,155920.0
2020-09-22 09:40:00,273.54,273.59,272.2,272.29,140331.0,259.6164,259.6638,258.3446,258.43,140331.0
2020-09-22 09:45:00,272.28,272.49,271.67,272.22,122957.0,258.4205,258.6198,257.8415,258.3636,122957.0
2020-09-22 09:50:00,272.19,272.25,271.26,272.07,121625.0,258.3351,258.392,257.4524,258.2212,121625.0
2020-09-22 09:55:00,272.1,272.79,271.66,272.74,116790.0,258.2497,258.9045,257.8321,258.8571,116790.0
2020-09-22 10:00:00,272.79,273.07,272.53,272.96,73575.0,258.9045,259.1703,258.6578,259.0659,73575.0
2020-09-22 10:05:00,272.98,273.05,272.06,272.54,52329.0,259.0849,259.1513,258.2117,258.6673,52329.0
2020-09-22 10:10:00,272.56,273.65,272.56,273.51,61775.0,258.6862,259.7208,258.6862,259.5879,61775.0
2020-09-22 10:15:00,273.56,273.61,272.16,272.63,81485.0,259.6353,259.6828,258.3066,258.7527,81485.0
2020-09-22 10:20:00,272.66,272.66,271.62,271.76,50908.0,258.7812,258.7812,257.7941,257.927,50908.0
2020-09-22 10:25:00,271.76,272.39,271.63,272.32,40215.0,257.927,258.5249,257.8036,258.4585,40215.0
2020-09-22 10:30:00,272.3,272.55,271.63,272.01,31075.0,258.4395,258.6768,257.8036,258.1642,31075.0
2020-09-22 10:35:00,272.01,272.27,271.67,271.71,30932.0,258.1642,258.411,257.8415,257.8795,30932.0
2020-09-22 10:40:00,271.74,272.0,271.11,271.11,56413.0,257.908,258.1548,257.3101,257.3101,56413.0
2020-09-22 10:45:00,271.09,271.24,270.85,270.94,56341.0,257.2911,257.4334,257.0633,257.1487,56341.0
2020-09-22 10:50:00,270.88,271.4,270.6,271.28,45081.0,257.0918,257.5853,256.826,257.4714,45081.0
2020-09-22 10:55:00,271.16,271.17,270.37,270.77,76667.0,257.3575,257.367,256.6077,256.9874,76667.0
2020-09-22 11:00:00,270.77,271.48,270.05,270.72,86116.0,256.9874,257.6612,256.304,256.9399,86116.0
2020-09-22 11:05:00,270.96,271.11,270.16,270.6,80285.0,257.1677,257.3101,256.4084,256.826,80285.0
2020-09-22 11:10:00,270.56,271.71,270.55,271.64,30100.0,256.788,257.8795,256.7786,257.8131,30100.0
2020-09-22 11:15:00,271.63,271.92,271.57,271.79,36978.0,257.8036,258.0788,257.7466,257.9554,36978.0
2020-09-22 11:20:00,271.76,271.91,271.57,271.78,25855.0,257.927,258.0693,257.7466,257.9459,25855.0
2020-09-22 11:25:00,271.77,271.92,271.3,271.39,32250.0,257.9365,258.0788,257.4904,257.5758,32250.0
2020-09-22 11:30:00,271.48,271.51,270.82,270.86,27274.0,257.6612,257.6897,257.0348,257.0728,27274.0
2020-09-22 11:35:00,270.87,271.49,270.78,271.49,15081.0,257.0823,257.6707,256.9969,257.6707,15081.0
2020-09-22 11:40:00,271.46,271.92,271.46,271.81,39079.0,257.6422,258.0788,257.6422,257.9744,39079.0
2020-09-22 11:45:00,271.86,272.1,271.71,271.97,34620.0,258.0219,258.2497,257.8795,258.1263,34620.0
2020-09-22 11:50:00,272.0,272.16,271.73,271.84,24267.0,258.1548,258.3066,257.8985,258.0029,24267.0
2020-09-22 11:55:00,271.87,272.14,271.78,272.11,20391.0,258.0314,258.2876,257.9459,258.2592,20391.0
2020-09-22 12:00:00,272.04,272.57,271.93,272.57,41079.0,258.1927,258.6957,258.0883,258.6957,41079.0
2020-09-22 12:05:00,272.59,272.66,272.34,272.55,31759.0,258.7147,258.7812,258.4774,258.6768,31759.0
2020-09-22 12:10:00,272.63,272.92,272.56,272.87,19168.0,258.7527,259.0279,258.6862,258.9805,19168.0
2020-09-22 12:15:00,272.89,272.92,272.48,272.49,26956.0,258.9994,259.0279,258.6103,258.6198,26956.0
2020-09-22 12:20:00,272.51,272.8,272.46,272.72,21424.0,258.6388,258.914,258.5913,258.8381,21424.0
2020-09-22 12:25:00,272.74,272.88,272.52,272.85,24177.0,258.8571,258.99,258.6483,258.9615,24177.0
2020-09-22 12:30:00,272.87,273.25,272.86,273.02,42602.0,258.9805,259.3411,258.971,259.1228,42602.0
2020-09-22 12:35:00,273.0,273.25,272.88,272.89,44384.0,259.1038,259.3411,258.99,258.9994,44384.0
2020-09-22 12:40:00,272.95,272.95,272.55,272.7,17130.0,259.0564,259.0564,258.6768,258.8191,17130.0
2020-09-22 12:45:00,272.7,272.73,272.14,272.3,44738.0,258.8191,258.8476,258.2876,258.4395,44738.0
2020-09-22 12:50:00,272.3,272.33,271.88,272.31,20088.0,258.4395,258.468,258.0409,258.449,20088.0
2020-09-22 12:55:00,272.35,272.35,271.88,272.23,31115.0,258.4869,258.4869,258.0409,258.373,31115.0
2020-09-22 13:00:00,272.26,272.76,272.13,272.53,25137.0,258.4015,258.8761,258.2781,258.6578,25137.0
2020-09-22 13:05:00,272.56,273.01,272.56,273.0,48759.0,258.6862,259.1133,258.6862,259.1038,48759.0
2020-09-22 13:10:00,273.0,273.18,272.9,273.02,39272.0,259.1038,259.2747,259.0089,259.1228,39272.0
2020-09-22 13:15:00,272.99,273.28,272.87,273.24,53249.0,259.0944,259.3696,258.9805,259.3316,53249.0
2020-09-22 13:20:00,273.23,273.39,273.11,273.37,30558.0,259.3221,259.474,259.2083,259.455,30558.0
2020-09-22 13:25:00,273.39,273.52,273.01,273.15,38433.0,259.474,259.5974,259.1133,259.2462,38433.0
2020-09-22 13:30:00,273.13,273.31,272.96,273.05,28791.0,259.2272,259.3981,259.0659,259.1513,28791.0
2020-09-22 13:35:00,273.1,273.3,272.94,273.21,25014.0,259.1988,259.3886,259.0469,259.3032,25014.0
2020-09-22 13:40:00,273.18,273.28,272.95,273.12,18986.0,259.2747,259.3696,259.0564,259.2177,18986.0
2020-09-22 13:45:00,273.11,273.3,273.01,273.3,26811.0,259.2083,259.3886,259.1133,259.3886,26811.0
2020-09-22 13:50:00,273.29,273.44,273.17,273.31,20211.0,259.3791,259.5215,259.2652,259.3981,20211.0
2020-09-22 13:55:00,273.28,273.45,273.16,273.45,16508.0,259.3696,259.5309,259.2557,259.5309,16508.0
2020-09-22 14:00:00,273.5,273.93,273.41,273.89,34114.0,259.5784,259.9865,259.493,259.9485,34114.0
2020-09-22 14:05:00,273.88,273.97,273.64,273.77,56084.0,259.9391,260.0245,259.7113,259.8347,56084.0
2020-09-22 14:10:00,273.73,273.96,273.54,273.91,33621.0,259.7967,260.015,259.6164,259.9675,33621.0
2020-09-22 14:15:00,273.91,274.14,273.8,274.09,40061.0,259.9675,260.1858,259.8631,260.1384,40061.0
2020-09-22 14:20:00,274.08,274.08,273.53,273.53,29429.0,260.1289,260.1289,259.6069,259.6069,29429.0
2020-09-22 14:25:00,273.56,273.74,273.32,273.74,22009.0,259.6353,259.8062,259.4076,259.8062,22009.0
2020-09-22 14:30:00,273.77,273.79,273.21,273.23,17842.0,259.8347,259.8536,259.3032,259.3221,17842.0
2020-09-22 14:35:00,273.24,273.43,273.1,273.28,17822.0,259.3316,259.512,259.1988,259.3696,17822.0
2020-09-22 14:40:00,273.24,273.43,273.1,273.25,16343.0,259.3316,259.512,259.1988,259.3411,16343.0
2020-09-22 14:45:00,273.23,273.23,272.91,273.11,36977.0,259.3221,259.3221,259.0184,259.2083,36977.0
2020-09-22 14:50:00,273.12,273.28,272.9,272.98,23683.0,259.2177,259.3696,259.0089,259.0849,23683.0
2020-09-22 14:55:00,272.96,273.28,272.87,272.93,21600.0,259.0659,259.3696,258.9805,259.0374,21600.0
2020-09-22 15:00:00,272.98,273.36,272.77,273.24,20408.0,259.0849,259.4455,258.8856,259.3316,20408.0
2020-09-22 15:05:00,273.23,273.73,273.23,273.59,26046.0,259.3221,259.7967,259.3221,259.6638,26046.0
2020-09-22 15:10:00,273.62,273.64,273.27,273.28,18481.0,259.6923,259.7113,259.3601,259.3696,18481.0
2020-09-22 15:15:00,273.26,273.61,273.09,273.55,26029.0,259.3506,259.6828,259.1893,259.6259,26029.0
2020-09-22 15:20:00,273.57,273.98,273.54,273.93,36003.0,259.6448,260.034,259.6164,259.9865,36003.0
2020-09-22 15:25:00,273.93,274.28,273.92,274.28,54166.0,259.9865,260.3187,259.977,260.3187,54166.0
2020-09-22 15:30:00,274.29,274.66,273.96,274.5,63347.0,260.3282,260.6794,260.015,260.5275,63347.0
2020-09-22 15:35:00,274.51,275.07,274.49,274.85,90287.0,260.537,261.0685,260.518,260.8597,90287.0
2020-09-22 15:40:00,274.82,275.59,274.82,275.33,112642.0,260.8312,261.562,260.8312,261.3152,112642.0
2020-09-22 15:45:00,275.33,275.78,275.08,275.31,92458.0,261.3152,261.7423,261.078,261.2963,92458.0
2020-09-22 15:50:00,275.18,275.58,275.02,275.44,158101.0,261.1729,261.5525,261.021,261.4196,158101.0
2020-09-22 15:55:00,275.44,275.79,274.94,275.29,282573.0,261.4196,261.7518,260.9451,261.2773,282573.0
2020-09-23 09:30:00,275.4,275.66,274.58,275.56,221910.0,261.3817,261.6285,260.6034,261.5335,221910.0
2020-09-23 09:35:00,275.56,276.66,275.48,275.9,155843.0,261.5335,262.5775,261.4576,261.8562,155843.0
2020-09-23 09:40:00,275.89,277.78,275.61,277.72,148442.0,261.8467,263.6405,261.581,263.5836,148442.0
2020-09-23 09:45:00,277.65,277.83,276.88,277.7,110528.0,263.5172,263.688,262.7864,263.5646,110528.0
2020-09-23 09:50:00,277.6,277.71,275.81,275.88,80802.0,263.4697,263.5741,261.7708,261.8373,80802.0
2020-09-23 09:55:00,275.87,276.61,275.82,276.51,51991.0,261.8278,262.5301,261.7803,262.4352,51991.0
2020-09-23 10:00:00,276.5,277.04,276.42,276.88,69342.0,262.4257,262.9382,262.3498,262.7864,69342.0
2020-09-23 10:05:00,276.87,276.9,275.95,276.09,55153.0,262.7769,262.8053,261.9037,262.0366,55153.0
2020-09-23 10:10:00,276.09,276.58,276.01,276.16,60126.0,262.0366,262.5016,261.9606,262.103,60126.0
2020-09-23 10:15:00,276.29,276.4,275.51,275.57,42894.0,262.2264,262.3308,261.4861,261.543,42894.0
2020-09-23 10:20:00,275.59,275.83,275.05,275.11,59487.0,261.562,261.7898,261.0495,261.1064,59487.0
2020-09-23 10:25:00,275.25,275.97,274.89,275.76,73204.0,261.2393,261.9227,260.8976,261.7234,73204.0
2020-09-23 10:30:00,275.75,276.11,275.59,275.87,46142.0,261.7139,262.0555,261.562,261.8278,46142.0
2020-09-23 10:35:00,275.81,275.81,275.0,275.54,68035.0,261.7708,261.7708,261.002,261.5146,68035.0
2020-09-23 10:40:00,275.5,276.09,275.5,275.78,30457.0,261.4766,262.0366,261.4766,261.7423,30457.0
2020-09-23 10:45:00,275.67,276.22,275.57,276.13,42891.0,261.6379,262.1599,261.543,262.0745,42891.0
2020-09-23 10:50:00,276.08,276.08,275.62,275.99,34430.0,262.0271,262.0271,261.5905,261.9417,34430.0
2020-09-23 10:55:00,275.95,276.11,275.47,275.68,25952.0,261.9037,262.0555,261.4481,261.6474,25952.0
2020-09-23 11:00:00,275.8,276.24,275.48,275.67,30111.0,261.7613,262.1789,261.4576,261.6379,30111.0
2020-09-23 11:05:00,275.57,276.06,275.5,276.04,30132.0,261.543,262.0081,261.4766,261.9891,30132.0
2020-09-23 11:10:00,276.0,276.1,275.8,275.84,20227.0,261.9511,262.0461,261.7613,261.7993,20227.0
2020-09-23 11:15:00,275.88,276.5,275.66,276.21,18872.0,261.8373,262.4257,261.6285,262.1505,18872.0
2020-09-23 11:20:00,276.15,276.25,275.3,275.35,41267.0,262.0935,262.1884,261.2868,261.3342,41267.0
2020-09-23 11:25:00,275.38,275.47,274.57,274.78,56212.0,261.3627,261.4481,260.5939,260.7932,56212.0
2020-09-23 11:30:00,274.65,274.89,273.75,274.22,54586.0,260.6699,260.8976,259.8157,260.2617,54586.0
2020-09-23 11:35:00,274.15,274.69,273.91,274.5,60155.0,260.1953,260.7078,259.9675,260.5275,60155.0
2020-09-23 11:40:00,274.53,274.54,273.88,273.93,32267.0,260.556,260.5655,259.9391,259.9865,32267.0
2020-09-23 11:45:00,273.93,273.93,273.21,273.53,38004.0,259.9865,259.9865,259.3032,259.6069,38004.0
2020-09-23 11:50:00,273.5,273.78,273.3,273.72,24849.0,259.5784,259.8441,259.3886,259.7872,24849.0
2020-09-23 11:55:00,273.71,274.03,273.58,273.75,38270.0,259.7777,260.0814,259.6543,259.8157,38270.0
2020-09-23 12:00:00,273.72,274.05,273.62,273.84,30382.0,259.7872,260.1004,259.6923,259.9011,30382.0
2020-09-23 12:05:00,273.81,274.45,273.8,274.39,16347.0,259.8726,260.48,259.8631,260.4231,16347.0
2020-09-23 12:10:00,274.39,274.6,274.29,274.6,18453.0,260.4231,260.6224,260.3282,260.6224,18453.0
2020-09-23 12:15:00,274.58,274.96,274.5,274.61,23802.0,260.6034,260.9641,260.5275,260.6319,23802.0
2020-09-23 12:20:00,274.69,274.75,274.31,274.73,21918.0,260.7078,260.7648,260.3472,260.7458,21918.0
2020-09-23 12:25:00,274.81,275.24,274.81,274.98,23183.0,260.8217,261.2298,260.8217,260.9831,23183.0
2020-09-23 12:30:00,274.96,275.13,274.75,274.79,22355.0,260.9641,261.1254,260.7648,260.8027,22355.0
2020-09-23 12:35:00,274.85,275.19,274.74,275.0,37294.0,260.8597,261.1824,260.7553,261.002,37294.0
2020-09-23 12:40:00,274.99,275.18,274.84,275.14,32642.0,260.9926,261.1729,260.8502,261.1349,32642.0
2020-09-23 12:45:00,275.15,275.15,274.82,274.88,12968.0,261.1444,261.1444,260.8312,260.8882,12968.0
2020-09-23 12:50:00,274.95,275.04,274.75,274.85,27612.0,260.9546,261.04,260.7648,260.8597,27612.0
2020-09-23 12:55:00,274.87,275.43,274.81,275.36,49292.0,260.8787,261.4102,260.8217,261.3437,49292.0
2020-09-23 13:00:00,275.34,275.57,275.09,275.09,56397.0,261.3247,261.543,261.0875,261.0875,56397.0
2020-09-23 13:05:00,275.09,275.55,275.09,275.51,20737.0,261.0875,261.5241,261.0875,261.4861,20737.0
2020-09-23 13:10:00,275.5,275.57,275.28,275.38,22747.0,261.4766,261.543,261.2678,261.3627,22747.0
2020-09-23 13:15:00,275.41,275.49,275.15,275.25,20338.0,261.3912,261.4671,261.1444,261.2393,20338.0
2020-09-23 13:20:00,275.26,275.39,275.2,275.32,16792.0,261.2488,261.3722,261.1919,261.3058,16792.0
2020-09-23 13:25:00,275.32,275.32,274.41,274.62,41799.0,261.3058,261.3058,260.4421,260.6414,41799.0
2020-09-23 13:30:00,274.62,274.97,274.33,274.9,38278.0,260.6414,260.9736,260.3662,260.9071,38278.0
2020-09-23 13:35:00,274.85,274.85,274.51,274.58,21018.0,260.8597,260.8597,260.537,260.6034,21018.0
2020-09-23 13:40:00,274.55,274.73,274.28,274.31,15925.0,260.575,260.7458,260.3187,260.3472,15925.0
2020-09-23 13:45:00,274.36,274.69,274.15,274.5,25895.0,260.3946,260.7078,260.1953,260.5275,25895.0
2020-09-23 13:50:00,274.51,274.7,273.9,274.08,17696.0,260.537,260.7173,259.958,260.1289,17696.0
2020-09-23 13:55:00,274.12,274.28,273.93,273.99,17449.0,260.1668,260.3187,259.9865,260.0435,17449.0
2020-09-23 14:00:00,273.97,273.97,273.22,273.52,62297.0,260.0245,260.0245,259.3127,259.5974,62297.0
2020-09-23 14:05:00,273.51,273.56,273.22,273.32,23561.0,259.5879,259.6353,259.3127,259.4076,23561.0
2020-09-23 14:10:00,273.37,273.49,273.14,273.48,22887.0,259.455,259.5689,259.2367,259.5594,22887.0
2020-09-23 14:15:00,273.43,273.43,272.82,273.05,65151.0,259.512,259.512,258.933,259.1513,65151.0
2020-09-23 14:20:00,273.12,273.65,272.95,273.29,67392.0,259.2177,259.7208,259.0564,259.3791,67392.0
2020-09-23 14:25:00,273.49,273.91,273.35,273.67,39701.0,259.5689,259.9675,259.436,259.7397,39701.0
2020-09-23 14:30:00,273.71,274.36,273.6,274.36,32441.0,259.7777,260.3946,259.6733,260.3946,32441.0
2020-09-23 14:35:00,274.36,274.42,274.0,274.13,35796.0,260.3946,260.4516,260.0529,260.1763,35796.0
2020-09-23 14:40:00,274.12,274.12,273.42,273.52,53580.0,260.1668,260.1668,259.5025,259.5974,53580.0
2020-09-23 14:45:00,273.51,273.75,273.32,273.52,26604.0,259.5879,259.8157,259.4076,259.5974,26604.0
2020-09-23 14:50:00,273.5,274.04,273.32,273.36,27523.0,259.5784,260.0909,259.4076,259.4455,27523.0
2020-09-23 14:55:00,273.36,273.42,272.63,272.63,58618.0,259.4455,259.5025,258.7527,258.7527,58618.0
2020-09-23 15:00:00,272.73,272.95,271.9,271.91,54107.0,258.8476,259.0564,258.0598,258.0693,54107.0
2020-09-23 15:05:00,271.93,272.48,271.5,272.47,46629.0,258.0883,258.6103,257.6802,258.6008,46629.0
2020-09-23 15:10:00,272.36,273.54,272.36,273.29,42528.0,258.4964,259.6164,258.4964,259.3791,42528.0
2020-09-23 15:15:00,273.28,273.85,272.9,273.62,72208.0,259.3696,259.9106,259.0089,259.6923,72208.0
2020-09-23 15:20:00,273.69,273.98,273.15,273.25,54899.0,259.7587,260.034,259.2462,259.3411,54899.0
2020-09-23 15:25:00,273.33,273.74,272.79,273.62,72541.0,259.4171,259.8062,258.9045,259.6923,72541.0
2020-09-23 15:30:00,273.62,273.88,273.24,273.48,68982.0,259.6923,259.9391,259.3316,259.5594,68982.0
2020-09-23 15:35:00,273.45,273.48,273.02,273.22,42931.0,259.5309,259.5594,259.1228,259.3127,42931.0
2020-09-23 15:40:00,273.22,273.68,273.1,273.26,54365.0,259.3127,259.7492,259.1988,259.3506,54365.0
2020-09-23 15:45:00,273.2,273.36,272.36,272.8,126336.0,259.2937,259.4455,258.4964,258.914,126336.0
2020-09-23 15:50:00,272.8,273.05,272.41,273.03,144233.0,258.914,259.1513,258.5439,259.1323,144233.0
2020-09-23 15:55:00,273.07,273.42,272.64,272.95,351724.0,259.1703,259.5025,258.7622,259.0564,351724.0
2020-09-24 09:30:00,267.93,269.16,267.33,268.16,312606.0,254.2919,255.4593,253.7225,254.5102,312606.0
2020-09-24 09:35:00,268.11,268.65,267.71,267.95,204109.0,254.4628,254.9753,254.0831,254.3109,204109.0
2020-09-24 09:40:00,267.86,268.52,267.56,268.15,107537.0,254.2255,254.8519,253.9408,254.5007,107537.0
2020-09-24 09:45:00,268.08,270.0,267.9,269.92,138840.0,254.4343,256.2566,254.2634,256.1806,138840.0
2020-09-24 09:50:00,269.92,270.33,269.03,269.85,74063.0,256.1806,256.5698,255.3359,256.1142,74063.0
2020-09-24 09:55:00,269.88,269.92,269.01,269.71,56869.0,256.1427,256.1806,255.3169,255.9813,56869.0
2020-09-24 10:00:00,269.81,270.88,269.68,270.76,52900.0,256.0762,257.0918,255.9528,256.9779,52900.0
2020-09-24 10:05:00,270.88,271.25,270.69,271.17,75633.0,257.0918,257.4429,256.9114,257.367,75633.0
2020-09-24 10:10:00,271.04,271.11,270.07,270.22,56524.0,257.2436,257.3101,256.323,256.4654,56524.0
2020-09-24 10:15:00,270.18,270.81,270.09,270.31,46483.0,256.4274,257.0253,256.342,256.5508,46483.0
2020-09-24 10:20:00,270.1,270.1,268.83,268.87,61761.0,256.3515,256.3515,255.1461,255.1841,61761.0
2020-09-24 10:25:00,268.94,269.3,268.65,268.8,49182.0,255.2505,255.5922,254.9753,255.1176,49182.0
2020-09-24 10:30:00,268.75,268.79,267.91,268.15,101623.0,255.0702,255.1081,254.2729,254.5007,101623.0
2020-09-24 10:35:00,268.12,268.63,267.92,267.92,47636.0,254.4722,254.9563,254.2824,254.2824,47636.0
2020-09-24 10:40:00,268.09,268.89,267.98,268.32,46590.0,254.4438,255.2031,254.3394,254.6621,46590.0
2020-09-24 10:45:00,268.45,269.65,268.44,269.55,65774.0,254.7855,255.9244,254.776,255.8295,65774.0
2020-09-24 10:50:00,269.5,270.1,269.01,269.61,38974.0,255.782,256.3515,255.3169,255.8864,38974.0
2020-09-24 10:55:00,269.59,269.93,269.15,269.93,19603.0,255.8674,256.1901,255.4498,256.1901,19603.0
2020-09-24 11:00:00,269.92,269.97,268.7,268.81,47431.0,256.1806,256.2281,255.0227,255.1271,47431.0
2020-09-24 11:05:00,268.81,269.25,268.34,268.76,35863.0,255.1271,255.5447,254.6811,255.0797,35863.0
2020-09-24 11:10:00,268.81,269.81,268.81,269.8,19869.0,255.1271,256.0762,255.1271,256.0667,19869.0
2020-09-24 11:15:00,269.84,269.85,269.41,269.72,21830.0,256.1047,256.1142,255.6966,255.9908,21830.0
2020-09-24 11:20:00,269.78,270.45,269.62,270.25,64288.0,256.0478,256.6836,255.8959,256.4938,64288.0
2020-09-24 11:25:00,270.24,270.47,269.99,270.03,86815.0,256.4843,256.7026,256.2471,256.285,86815.0
2020-09-24 11:30:00,270.06,270.7,269.86,270.56,58053.0,256.3135,256.9209,256.1237,256.788,58053.0
2020-09-24 11:35:00,270.49,270.77,270.22,270.4,32954.0,256.7216,256.9874,256.4654,256.6362,32954.0
2020-09-24 11:40:00,270.53,270.81,270.35,270.48,31444.0,256.7596,257.0253,256.5887,256.7121,31444.0
2020-09-24 11:45:00,270.48,270.59,269.63,269.84,22840.0,256.7121,256.8165,255.9054,256.1047,22840.0
2020-09-24 11:50:00,269.91,270.26,269.71,269.73,20511.0,256.1711,256.5033,255.9813,256.0003,20511.0
2020-09-24 11:55:00,269.79,270.27,269.67,270.27,16620.0,256.0572,256.5128,255.9434,256.5128,16620.0
2020-09-24 12:00:00,270.24,270.83,270.14,270.7,38066.0,256.4843,257.0443,256.3894,256.9209,38066.0
2020-09-24 12:05:00,270.76,271.11,270.63,270.8,35757.0,256.9779,257.3101,256.8545,257.0158,35757.0
2020-09-24 12:10:00,270.75,270.97,270.19,270.22,32979.0,256.9684,257.1772,256.4369,256.4654,32979.0
2020-09-24 12:15:00,270.24,270.7,269.52,269.66,42779.0,256.4843,256.9209,255.801,255.9339,42779.0
2020-09-24 12:20:00,269.73,270.08,269.54,269.74,36902.0,256.0003,256.3325,255.82,256.0098,36902.0
2020-09-24 12:25:00,269.66,270.43,269.65,270.02,23791.0,255.9339,256.6647,255.9244,256.2755,23791.0
2020-09-24 12:30:00,270.06,270.1,269.21,269.21,24429.0,256.3135,256.3515,255.5068,255.5068,24429.0
2020-09-24 12:35:00,269.3,269.54,268.99,269.36,22480.0,255.5922,255.82,255.298,255.6491,22480.0
2020-09-24 12:40:00,269.3,269.51,269.18,269.49,28714.0,255.5922,255.7915,255.4783,255.7725,28714.0
2020-09-24 12:45:00,269.46,270.2,269.41,270.19,47786.0,255.744,256.4464,255.6966,256.4369,47786.0
2020-09-24 12:50:00,270.25,270.3,269.38,269.59,41227.0,256.4938,256.5413,255.6681,255.8674,41227.0
2020-09-24 12:55:00,269.53,270.02,269.47,269.85,30344.0,255.8105,256.2755,255.7535,256.1142,30344.0
2020-09-24 13:00:00,269.85,269.86,269.35,269.77,60828.0,256.1142,256.1237,255.6396,256.0383,60828.0
2020-09-24 13:05:00,269.69,270.03,269.42,269.97,64125.0,255.9623,256.285,255.7061,256.2281,64125.0
2020-09-24 13:10:00,269.85,270.04,269.74,269.88,67593.0,256.1142,256.2945,256.0098,256.1427,67593.0
2020-09-24 13:15:00,269.87,270.3,269.65,269.69,158685.0,256.1332,256.5413,255.9244,255.9623,158685.0
2020-09-24 13:20:00,269.69,269.87,269.35,269.62,60388.0,255.9623,256.1332,255.6396,255.8959,60388.0
2020-09-24 13:25:00,269.62,270.22,269.5,270.21,22541.0,255.8959,256.4654,255.782,256.4559,22541.0
2020-09-24 13:30:00,270.24,270.37,270.06,270.28,28669.0,256.4843,256.6077,256.3135,256.5223,28669.0
2020-09-24 13:35:00,270.27,270.86,270.04,270.82,58172.0,256.5128,257.0728,256.2945,257.0348,58172.0
2020-09-24 13:40:00,270.79,270.98,270.64,270.93,33418.0,257.0063,257.1867,256.864,257.1392,33418.0
2020-09-24 13:45:00,270.89,270.99,270.61,270.63,23680.0,257.1013,257.1962,256.8355,256.8545,23680.0
2020-09-24 13:50:00,270.69,270.7,270.0,270.13,39614.0,256.9114,256.9209,256.2566,256.3799,39614.0
2020-09-24 13:55:00,270.12,270.33,269.92,270.12,25558.0,256.3704,256.5698,256.1806,256.3704,25558.0
2020-09-24 14:00:00,270.18,270.21,269.61,269.82,47682.0,256.4274,256.4559,255.8864,256.0857,47682.0
2020-09-24 14:05:00,269.86,270.29,269.81,270.24,19209.0,256.1237,256.5318,256.0762,256.4843,19209.0
2020-09-24 14:10:00,270.23,270.23,269.84,269.99,10006.0,256.4748,256.4748,256.1047,256.2471,10006.0
2020-09-24 14:15:00,270.02,270.45,269.48,269.48,32119.0,256.2755,256.6836,255.763,255.763,32119.0
2020-09-24 14:20:00,269.47,269.68,269.29,269.55,24590.0,255.7535,255.9528,255.5827,255.8295,24590.0
2020-09-24 14:25:00,269.54,269.89,269.4,269.7,19440.0,255.82,256.1522,255.6871,255.9718,19440.0
2020-09-24 14:30:00,269.76,270.31,269.61,270.1,25888.0,256.0288,256.5508,255.8864,256.3515,25888.0
2020-09-24 14:35:00,270.18,270.53,269.42,270.47,27905.0,256.4274,256.7596,255.7061,256.7026,27905.0
2020-09-24 14:40:00,270.44,270.83,270.27,270.54,41782.0,256.6742,257.0443,256.5128,256.7691,41782.0
2020-09-24 14:45:00,270.59,270.6,269.8,269.84,49139.0,256.8165,256.826,256.0667,256.1047,49139.0
2020-09-24 14:50:00,269.85,269.91,269.22,269.45,58799.0,256.1142,256.1711,255.5163,255.7346,58799.0
2020-09-24 14:55:00,269.48,269.62,268.98,269.02,41662.0,255.763,255.8959,255.2885,255.3264,41662.0
2020-09-24 15:00:00,269.06,269.25,268.8,269.07,33858.0,255.3644,255.5447,255.1176,255.3739,33858.0
2020-09-24 15:05:00,269.02,269.54,268.95,269.45,36908.0,255.3264,255.82,255.26,255.7346,36908.0
2020-09-24 15:10:00,269.4,269.78,269.21,269.71,19104.0,255.6871,256.0478,255.5068,255.9813,19104.0
2020-09-24 15:15:00,269.55,269.76,269.18,269.18,48507.0,255.8295,256.0288,255.4783,255.4783,48507.0
2020-09-24 15:20:00,269.14,269.29,268.15,268.54,58180.0,255.4403,255.5827,254.5007,254.8709,58180.0
2020-09-24 15:25:00,268.51,268.83,268.22,268.59,46993.0,254.8424,255.1461,254.5672,254.9183,46993.0
2020-09-24 15:30:00,268.55,268.87,268.27,268.82,48143.0,254.8804,255.1841,254.6146,255.1366,48143.0
2020-09-24 15:35:00,268.77,269.64,268.42,269.55,35391.0,255.0892,255.9149,254.757,255.8295,35391.0
2020-09-24 15:40:00,269.49,269.7,269.3,269.48,35527.0,255.7725,255.9718,255.5922,255.763,35527.0
2020-09-24 15:45:00,269.44,270.09,269.25,269.31,61268.0,255.7251,256.342,255.5447,255.6017,61268.0
2020-09-24 15:50:00,269.31,269.84,268.96,269.84,152763.0,255.6017,256.1047,255.2695,256.1047,152763.0
2020-09-24 15:55:00,269.84,269.91,269.28,269.61,227958.0,256.1047,256.1711,255.5732,255.8864,227958.0
2020-09-25 09:30:00,267.57,267.67,265.6,265.71,468060.0,253.9502,254.0452,252.0805,252.1849,468060.0
2020-09-25 09:35:00,265.64,266.8,265.1,265.51,192547.0,252.1185,253.2194,251.606,251.9951,192547.0
2020-09-25 09:40:00,265.5,266.13,265.21,265.52,190084.0,251.9856,252.5835,251.7104,252.0046,190084.0
2020-09-25 09:45:00,265.52,265.62,264.76,265.01,321403.0,252.0046,252.0995,251.2833,251.5206,321403.0
2020-09-25 09:50:00,265.06,265.9,264.56,265.6,166109.0,251.568,252.3653,251.0935,252.0805,166109.0
2020-09-25 09:55:00,265.58,266.71,265.36,266.62,190626.0,252.0615,253.134,251.8527,253.0486,190626.0
2020-09-25 10:00:00,266.61,267.13,266.23,266.61,192989.0,253.0391,253.5326,252.6785,253.0391,192989.0
2020-09-25 10:05:00,266.61,266.87,265.78,266.11,113212.0,253.0391,253.2859,252.2514,252.5646,113212.0
2020-09-25 10:10:00,266.06,266.27,265.56,266.09,95411.0,252.5171,252.7164,252.0426,252.5456,95411.0
2020-09-25 10:15:00,266.08,266.55,265.85,266.24,58003.0,252.5361,252.9822,252.3178,252.6879,58003.0
2020-09-25 10:20:00,266.34,266.74,266.06,266.27,127961.0,252.7829,253.1625,252.5171,252.7164,127961.0
2020-09-25 10:25:00,266.29,266.94,266.12,266.76,87847.0,252.7354,253.3523,252.5741,253.1815,87847.0
2020-09-25 10:30:00,266.91,267.44,266.57,267.34,91179.0,253.3238,253.8269,253.0011,253.732,91179.0
2020-09-25 10:35:00,267.21,267.94,267.1,267.85,115852.0,253.6086,254.3014,253.5042,254.216,115852.0
2020-09-25 10:40:00,267.83,268.24,267.67,268.18,65472.0,254.197,254.5861,254.0452,254.5292,65472.0
2020-09-25 10:45:00,268.18,268.33,267.51,267.72,59033.0,254.5292,254.6716,253.8933,254.0926,59033.0
2020-09-25 10:50:00,267.79,268.1,267.52,268.06,49105.0,254.159,254.4533,253.9028,254.4153,49105.0
2020-09-25 10:55:00,268.03,268.03,267.52,267.76,47853.0,254.3868,254.3868,253.9028,254.1306,47853.0
2020-09-25 11:00:00,267.73,268.01,267.56,267.59,25376.0,254.1021,254.3678,253.9408,253.9692,25376.0
2020-09-25 11:05:00,267.6,267.63,267.13,267.34,30078.0,253.9787,254.0072,253.5326,253.732,30078.0
2020-09-25 11:10:00,267.25,268.01,267.12,268.01,28424.0,253.6465,254.3678,253.5232,254.3678,28424.0
2020-09-25 11:15:00,268.02,268.29,267.96,268.1,40071.0,254.3773,254.6336,254.3204,254.4533,40071.0
2020-09-25 11:20:00,268.07,268.1,267.76,267.76,66687.0,254.4248,254.4533,254.1306,254.1306,66687.0
2020-09-25 11:25:00,267.76,268.06,267.5,267.73,98081.0,254.1306,254.4153,253.8838,254.1021,98081.0
2020-09-25 11:30:00,267.68,267.72,267.45,267.62,44768.0,254.0546,254.0926,253.8364,253.9977,44768.0
2020-09-25 11:35:00,267.59,267.67,267.18,267.25,28652.0,253.9692,254.0452,253.5801,253.6465,28652.0
2020-09-25 11:40:00,267.2,267.42,267.05,267.32,45794.0,253.5991,253.8079,253.4567,253.713,45794.0
2020-09-25 11:45:00,267.33,267.52,267.28,267.43,22102.0,253.7225,253.9028,253.675,253.8174,22102.0
2020-09-25 11:50:00,267.46,267.73,267.33,267.47,23099.0,253.8458,254.1021,253.7225,253.8553,23099.0
2020-09-25 11:55:00,267.43,267.43,266.94,266.97,38401.0,253.8174,253.8174,253.3523,253.3808,38401.0
2020-09-25 12:00:00,266.9,267.25,266.77,267.04,60443.0,253.3143,253.6465,253.191,253.4472,60443.0
2020-09-25 12:05:00,267.05,267.5,266.95,267.45,51923.0,253.4567,253.8838,253.3618,253.8364,51923.0
2020-09-25 12:10:00,267.35,267.59,267.13,267.51,24015.0,253.7414,253.9692,253.5326,253.8933,24015.0
2020-09-25 12:15:00,267.55,267.79,267.51,267.62,61439.0,253.9313,254.159,253.8933,253.9977,61439.0
2020-09-25 12:20:00,267.63,268.21,267.55,268.1,44122.0,254.0072,254.5577,253.9313,254.4533,44122.0
2020-09-25 12:25:00,268.05,268.08,267.73,267.99,28172.0,254.4058,254.4343,254.1021,254.3489,28172.0
2020-09-25 12:30:00,267.97,268.03,267.51,267.57,19865.0,254.3299,254.3868,253.8933,253.9502,19865.0
2020-09-25 12:35:00,267.53,267.86,267.43,267.84,15819.0,253.9123,254.2255,253.8174,254.2065,15819.0
2020-09-25 12:40:00,267.86,267.92,267.6,267.8,20694.0,254.2255,254.2824,253.9787,254.1685,20694.0
2020-09-25 12:45:00,267.86,267.99,267.55,267.55,15373.0,254.2255,254.3489,253.9313,253.9313,15373.0
2020-09-25 12:50:00,267.59,267.82,267.59,267.78,15151.0,253.9692,254.1875,253.9692,254.1496,15151.0
2020-09-25 12:55:00,267.82,268.01,267.63,267.95,19977.0,254.1875,254.3678,254.0072,254.3109,19977.0
2020-09-25 13:00:00,267.94,268.1,267.67,268.0,18635.0,254.3014,254.4533,254.0452,254.3584,18635.0
2020-09-25 13:05:00,267.92,268.09,267.86,268.09,17849.0,254.2824,254.4438,254.2255,254.4438,17849.0
2020-09-25 13:10:00,268.09,268.48,268.08,268.24,54827.0,254.4438,254.8139,254.4343,254.5861,54827.0
2020-09-25 13:15:00,268.2,268.46,267.75,267.83,46243.0,254.5482,254.7949,254.1211,254.197,46243.0
2020-09-25 13:20:00,267.81,268.06,267.78,267.91,33141.0,254.178,254.4153,254.1496,254.2729,33141.0
2020-09-25 13:25:00,267.94,268.08,267.82,267.97,42931.0,254.3014,254.4343,254.1875,254.3299,42931.0
2020-09-25 13:30:00,267.95,267.98,267.5,267.63,61965.0,254.3109,254.3394,253.8838,254.0072,61965.0
2020-09-25 13:35:00,267.61,267.64,267.28,267.41,35559.0,253.9882,254.0167,253.675,253.7984,35559.0
2020-09-25 13:40:00,267.42,267.69,267.37,267.54,24817.0,253.8079,254.0641,253.7604,253.9218,24817.0
2020-09-25 13:45:00,267.54,268.16,267.52,268.11,67035.0,253.9218,254.5102,253.9028,254.4628,67035.0
2020-09-25 13:50:00,268.15,268.36,267.95,268.21,30012.0,254.5007,254.7,254.3109,254.5577,30012.0
2020-09-25 13:55:00,268.21,268.31,268.0,268.15,26941.0,254.5577,254.6526,254.3584,254.5007,26941.0
2020-09-25 14:00:00,268.12,268.61,268.11,268.49,31856.0,254.4722,254.9373,254.4628,254.8234,31856.0
2020-09-25 14:05:00,268.51,268.91,268.4,268.74,51032.0,254.8424,255.222,254.738,255.0607,51032.0
2020-09-25 14:10:00,268.76,268.84,268.65,268.73,15879.0,255.0797,255.1556,254.9753,255.0512,15879.0
2020-09-25 14:15:00,268.73,269.12,268.73,269.08,27269.0,255.0512,255.4213,255.0512,255.3834,27269.0
2020-09-25 14:20:00,269.09,269.3,268.97,269.12,37244.0,255.3929,255.5922,255.279,255.4213,37244.0
2020-09-25 14:25:00,269.13,269.4,269.1,269.28,31105.0,255.4308,255.6871,255.4024,255.5732,31105.0
2020-09-25 14:30:00,269.23,269.23,269.01,269.11,37506.0,255.5257,255.5257,255.3169,255.4119,37506.0
2020-09-25 14:35:00,269.14,269.43,269.14,269.4,65729.0,255.4403,255.7156,255.4403,255.6871,65729.0
2020-09-25 14:40:00,269.32,269.4,268.77,268.9,33695.0,255.6112,255.6871,255.0892,255.2125,33695.0
2020-09-25 14:45:00,268.94,269.3,268.91,269.23,28438.0,255.2505,255.5922,255.222,255.5257,28438.0
2020-09-25 14:50:00,269.25,269.8,269.23,269.75,48840.0,255.5447,256.0667,255.5257,256.0193,48840.0
2020-09-25 14:55:00,269.75,269.99,269.54,269.95,63340.0,256.0193,256.2471,255.82,256.2091,63340.0
2020-09-25 15:00:00,269.91,270.56,269.84,270.54,83386.0,256.1711,256.788,256.1047,256.7691,83386.0
2020-09-25 15:05:00,270.54,270.93,270.39,270.75,77823.0,256.7691,257.1392,256.6267,256.9684,77823.0
2020-09-25 15:10:00,270.77,270.83,270.46,270.79,54714.0,256.9874,257.0443,256.6931,257.0063,54714.0
2020-09-25 15:15:00,270.83,271.3,270.76,271.08,86435.0,257.0443,257.4904,256.9779,257.2816,86435.0
2020-09-25 15:20:00,271.11,271.25,270.77,271.01,55542.0,257.3101,257.4429,256.9874,257.2151,55542.0
2020-09-25 15:25:00,271.0,271.18,270.92,271.05,90694.0,257.2057,257.3765,257.1297,257.2531,90694.0
2020-09-25 15:30:00,271.08,271.4,271.04,271.08,104082.0,257.2816,257.5853,257.2436,257.2816,104082.0
2020-09-25 15:35:00,271.14,271.43,270.88,270.94,71396.0,257.3385,257.6138,257.0918,257.1487,71396.0
2020-09-25 15:40:00,270.98,271.09,270.7,271.04,59345.0,257.1867,257.2911,256.9209,257.2436,59345.0
2020-09-25 15:45:00,271.02,271.15,270.83,271.11,68829.0,257.2246,257.348,257.0443,257.3101,68829.0
2020-09-25 15:50:00,271.1,271.33,270.86,271.24,110679.0,257.3006,257.5189,257.0728,257.4334,110679.0
2020-09-25 15:55:00,271.23,271.81,270.95,271.12,331288.0,257.4239,257.9744,257.1582,257.3195,331288.0
2020-09-28 09:30:00,275.52,278.19,274.9,277.39,654995.0,261.4956,264.0297,260.9071,263.2704,654995.0
2020-09-28 09:35:00,277.36,277.68,275.64,276.94,275178.0,263.2419,263.5456,261.6095,262.8433,275178.0
2020-09-28 09:40:00,276.92,278.03,276.87,277.47,297304.0,262.8243,263.8778,262.7769,263.3463,297304.0
2020-09-28 09:45:00,277.47,277.69,276.3,276.3,157400.0,263.3463,263.5551,262.2359,262.2359,157400.0
2020-09-28 09:50:00,276.34,277.22,276.14,276.69,122086.0,262.2738,263.109,262.084,262.606,122086.0
2020-09-28 09:55:00,276.72,277.79,276.5,277.76,100375.0,262.6345,263.65,262.4257,263.6216,100375.0
2020-09-28 10:00:00,277.8,278.84,277.46,277.6,199097.0,263.6595,264.6466,263.3368,263.4697,199097.0
2020-09-28 10:05:00,277.53,277.59,276.55,276.67,169390.0,263.4033,263.4602,262.4731,262.587,169390.0
2020-09-28 10:10:00,276.67,277.04,276.37,277.04,80320.0,262.587,262.9382,262.3023,262.9382,80320.0
2020-09-28 10:15:00,277.04,277.2,276.75,277.15,58560.0,262.9382,263.0901,262.663,263.0426,58560.0
2020-09-28 10:20:00,277.1,277.23,276.34,276.59,83581.0,262.9952,263.1185,262.2738,262.5111,83581.0
2020-09-28 10:25:00,276.48,276.88,276.45,276.6,67374.0,262.4067,262.7864,262.3782,262.5206,67374.0
2020-09-28 10:30:00,276.56,277.1,276.35,276.91,72118.0,262.4826,262.9952,262.2833,262.8148,72118.0
2020-09-28 10:35:00,276.95,276.96,275.79,276.06,140007.0,262.8528,262.8623,261.7518,262.0081,140007.0
2020-09-28 10:40:00,276.04,276.37,275.93,276.03,77095.0,261.9891,262.3023,261.8847,261.9796,77095.0
2020-09-28 10:45:00,276.02,276.15,275.52,275.77,58596.0,261.9701,262.0935,261.4956,261.7329,58596.0
2020-09-28 10:50:00,275.75,276.19,275.45,275.51,45808.0,261.7139,262.1315,261.4291,261.4861,45808.0
2020-09-28 10:55:00,275.49,276.05,275.43,275.85,160921.0,261.4671,261.9986,261.4102,261.8088,160921.0
2020-09-28 11:00:00,275.85,276.04,275.61,275.8,77605.0,261.8088,261.9891,261.581,261.7613,77605.0
2020-09-28 11:05:00,275.75,276.61,275.75,276.29,51083.0,261.7139,262.5301,261.7139,262.2264,51083.0
2020-09-28 11:10:00,276.26,276.4,276.01,276.26,45615.0,262.1979,262.3308,261.9606,262.1979,45615.0
2020-09-28 11:15:00,276.27,276.37,276.17,276.27,44429.0,262.2074,262.3023,262.1125,262.2074,44429.0
2020-09-28 11:20:00,276.25,276.43,276.05,276.31,38048.0,262.1884,262.3593,261.9986,262.2454,38048.0
2020-09-28 11:25:00,276.32,276.34,275.75,276.13,82707.0,262.2549,262.2738,261.7139,262.0745,82707.0
2020-09-28 11:30:00,276.14,276.21,275.73,275.78,26914.0,262.084,262.1505,261.6949,261.7423,26914.0
2020-09-28 11:35:00,275.75,276.3,275.73,276.26,95777.0,261.7139,262.2359,261.6949,262.1979,95777.0
2020-09-28 11:40:00,276.26,276.27,274.98,275.17,156164.0,262.1979,262.2074,260.9831,261.1634,156164.0
2020-09-28 11:45:00,275.19,275.24,274.99,275.13,95035.0,261.1824,261.2298,260.9926,261.1254,95035.0
2020-09-28 11:50:00,275.15,275.32,274.67,274.78,105101.0,261.1444,261.3058,260.6888,260.7932,105101.0
2020-09-28 11:55:00,274.78,274.81,274.25,274.67,59944.0,260.7932,260.8217,260.2902,260.6888,59944.0
2020-09-28 12:00:00,274.68,274.79,274.51,274.76,27278.0,260.6983,260.8027,260.537,260.7743,27278.0
2020-09-28 12:05:00,274.72,274.73,274.19,274.58,34598.0,260.7363,260.7458,260.2333,260.6034,34598.0
2020-09-28 12:10:00,274.55,275.21,274.51,275.15,46187.0,260.575,261.2014,260.537,261.1444,46187.0
2020-09-28 12:15:00,275.15,275.24,274.72,274.88,60338.0,261.1444,261.2298,260.7363,260.8882,60338.0
2020-09-28 12:20:00,274.94,275.02,274.67,274.83,25011.0,260.9451,261.021,260.6888,260.8407,25011.0
2020-09-28 12:25:00,274.8,275.16,274.8,275.11,22169.0,260.8122,261.1539,260.8122,261.1064,22169.0
2020-09-28 12:30:00,275.04,275.26,274.77,275.15,21009.0,261.04,261.2488,260.7838,261.1444,21009.0
2020-09-28 12:35:00,275.18,275.53,275.18,275.43,44567.0,261.1729,261.5051,261.1729,261.4102,44567.0
2020-09-28 12:40:00,275.45,275.69,275.11,275.4,29603.0,261.4291,261.6569,261.1064,261.3817,29603.0
2020-09-28 12:45:00,275.44,275.63,275.33,275.34,18922.0,261.4196,261.6,261.3152,261.3247,18922.0
2020-09-28 12:50:00,275.42,275.69,275.42,275.63,23888.0,261.4007,261.6569,261.4007,261.6,23888.0
2020-09-28 12:55:00,275.62,275.86,275.51,275.81,54945.0,261.5905,261.8183,261.4861,261.7708,54945.0
2020-09-28 13:00:00,275.83,276.13,275.73,276.0,85694.0,261.7898,262.0745,261.6949,261.9511,85694.0
2020-09-28 13:05:00,275.94,276.15,275.81,275.9,44351.0,261.8942,262.0935,261.7708,261.8562,44351.0
2020-09-28 13:10:00,275.91,275.96,275.59,275.78,23527.0,261.8657,261.9132,261.562,261.7423,23527.0
2020-09-28 13:15:00,275.82,276.11,275.77,276.08,19292.0,261.7803,262.0555,261.7329,262.0271,19292.0
2020-09-28 13:20:00,276.06,276.2,275.97,276.12,57150.0,262.0081,262.141,261.9227,262.065,57150.0
2020-09-28 13:25:00,276.1,276.14,275.94,276.0,35030.0,262.0461,262.084,261.8942,261.9511,35030.0
2020-09-28 13:30:00,276.03,276.13,275.9,276.06,20592.0,261.9796,262.0745,261.8562,262.0081,20592.0
2020-09-28 13:35:00,276.09,276.11,275.88,276.07,21131.0,262.0366,262.0555,261.8373,262.0176,21131.0
2020-09-28 13:40:00,276.06,276.15,275.86,276.11,21298.0,262.0081,262.0935,261.8183,262.0555,21298.0
2020-09-28 13:45:00,276.1,276.27,276.0,276.1,52206.0,262.0461,262.2074,261.9511,262.0461,52206.0
2020-09-28 13:50:00,276.07,276.12,275.92,276.1,18626.0,262.0176,262.065,261.8752,262.0461,18626.0
2020-09-28 13:55:00,276.1,276.14,276.02,276.11,22114.0,262.0461,262.084,261.9701,262.0555,22114.0
2020-09-28 14:00:00,276.1,276.19,275.93,276.06,30072.0,262.0461,262.1315,261.8847,262.0081,30072.0
2020-09-28 14:05:00,276.05,276.12,275.86,276.07,15022.0,261.9986,262.065,261.8183,262.0176,15022.0
2020-09-28 14:10:00,276.07,276.26,276.0,276.1,26922.0,262.0176,262.1979,261.9511,262.0461,26922.0
2020-09-28 14:15:00,276.09,276.25,275.94,276.06,18583.0,262.0366,262.1884,261.8942,262.0081,18583.0
2020-09-28 14:20:00,276.05,276.07,275.59,275.69,30675.0,261.9986,262.0176,261.562,261.6569,30675.0
2020-09-28 14:25:00,275.67,276.12,275.67,276.1,33654.0,261.6379,262.065,261.6379,262.0461,33654.0
2020-09-28 14:30:00,276.1,276.15,275.91,276.07,49197.0,262.0461,262.0935,261.8657,262.0176,49197.0
2020-09-28 14:35:00,276.07,276.08,275.88,275.95,19621.0,262.0176,262.0271,261.8373,261.9037,19621.0
2020-09-28 14:40:00,275.93,276.14,275.83,276.05,40733.0,261.8847,262.084,261.7898,261.9986,40733.0
2020-09-28 14:45:00,276.02,276.16,275.93,276.06,53498.0,261.9701,262.103,261.8847,262.0081,53498.0
2020-09-28 14:50:00,276.07,276.39,276.05,276.25,40548.0,262.0176,262.3213,261.9986,262.1884,40548.0
2020-09-28 14:55:00,276.23,276.27,276.03,276.14,30596.0,262.1694,262.2074,261.9796,262.084,30596.0
2020-09-28 15:00:00,276.12,276.25,275.87,276.02,33435.0,262.065,262.1884,261.8278,261.9701,33435.0
2020-09-28 15:05:00,276.01,276.12,275.81,275.85,34716.0,261.9606,262.065,261.7708,261.8088,34716.0
2020-09-28 15:10:00,275.85,276.06,275.73,275.94,23284.0,261.8088,262.0081,261.6949,261.8942,23284.0
2020-09-28 15:15:00,275.93,276.16,275.83,276.15,26076.0,261.8847,262.103,261.7898,262.0935,26076.0
2020-09-28 15:20:00,276.23,276.53,276.14,276.44,52980.0,262.1694,262.4542,262.084,262.3687,52980.0
2020-09-28 15:25:00,276.44,276.58,276.22,276.3,44209.0,262.3687,262.5016,262.1599,262.2359,44209.0
2020-09-28 15:30:00,276.28,276.38,275.44,275.6,83624.0,262.2169,262.3118,261.4196,261.5715,83624.0
2020-09-28 15:35:00,275.62,275.93,275.5,275.89,33266.0,261.5905,261.8847,261.4766,261.8467,33266.0
2020-09-28 15:40:00,275.87,276.25,275.8,275.91,51184.0,261.8278,262.1884,261.7613,261.8657,51184.0
2020-09-28 15:45:00,275.88,276.1,275.67,275.75,57566.0,261.8373,262.0461,261.6379,261.7139,57566.0
2020-09-28 15:50:00,275.7,276.02,275.5,275.97,111146.0,261.6664,261.9701,261.4766,261.9227,111146.0
2020-09-28 15:55:00,275.99,276.15,275.67,276.01,214507.0,261.9417,262.0935,261.6379,261.9606,214507.0
2020-09-29 09:30:00,275.43,277.0,274.9,276.33,295921.0,261.4102,262.9002,260.9071,262.2643,295921.0
2020-09-29 09:35:00,276.4,277.7,276.33,277.28,141463.0,262.3308,263.5646,262.2643,263.166,141463.0
2020-09-29 09:40:00,277.37,277.56,275.8,276.08,101218.0,263.2514,263.4317,261.7613,262.0271,101218.0
2020-09-29 09:45:00,276.2,276.87,276.14,276.6,54493.0,262.141,262.7769,262.084,262.5206,54493.0
2020-09-29 09:50:00,276.7,277.14,276.47,276.8,178593.0,262.6155,263.0331,262.3972,262.7104,178593.0
2020-09-29 09:55:00,276.8,277.31,276.48,277.27,64696.0,262.7104,263.1945,262.4067,263.1565,64696.0
2020-09-29 10:00:00,277.31,278.7,277.31,278.62,254304.0,263.1945,264.5137,263.1945,264.4378,254304.0
2020-09-29 10:05:00,278.59,279.28,278.42,278.77,242870.0,264.4093,265.0642,264.248,264.5801,242870.0
2020-09-29 10:10:00,278.8,279.3,278.55,278.67,83124.0,264.6086,265.0832,264.3713,264.4852,83124.0
2020-09-29 10:15:00,278.67,279.07,278.43,278.65,66506.0,264.4852,264.8649,264.2575,264.4663,66506.0
2020-09-29 10:20:00,278.61,278.73,278.15,278.19,66267.0,264.4283,264.5422,263.9917,264.0297,66267.0
2020-09-29 10:25:00,278.18,278.67,277.92,278.61,54041.0,264.0202,264.4852,263.7734,264.4283,54041.0
2020-09-29 10:30:00,278.65,278.74,277.94,277.96,58367.0,264.4663,264.5517,263.7924,263.8114,58367.0
2020-09-29 10:35:00,277.96,278.07,277.33,277.91,100440.0,263.8114,263.9158,263.2134,263.7639,100440.0
2020-09-29 10:40:00,277.93,278.12,277.72,277.92,55963.0,263.7829,263.9632,263.5836,263.7734,55963.0
2020-09-29 10:45:00,277.92,277.96,277.47,277.95,52604.0,263.7734,263.8114,263.3463,263.8019,52604.0
2020-09-29 10:50:00,277.96,278.47,277.92,278.42,52794.0,263.8114,264.2954,263.7734,264.248,52794.0
2020-09-29 10:55:00,278.42,278.54,277.75,277.75,80082.0,264.248,264.3619,263.6121,263.6121,80082.0
2020-09-29 11:00:00,277.82,278.07,277.64,278.02,58625.0,263.6785,263.9158,263.5077,263.8683,58625.0
2020-09-29 11:05:00,277.97,278.14,277.82,278.0,63976.0,263.8209,263.9822,263.6785,263.8493,63976.0
2020-09-29 11:10:00,277.97,278.29,277.84,277.88,45864.0,263.8209,264.1246,263.6975,263.7354,45864.0
2020-09-29 11:15:00,277.92,278.21,277.42,277.77,68617.0,263.7734,264.0487,263.2989,263.631,68617.0
2020-09-29 11:20:00,277.73,278.0,277.73,277.89,43017.0,263.5931,263.8493,263.5931,263.7449,43017.0
2020-09-29 11:25:00,277.89,278.0,277.61,277.69,32832.0,263.7449,263.8493,263.4792,263.5551,32832.0
2020-09-29 11:30:00,277.69,277.7,277.33,277.45,37674.0,263.5551,263.5646,263.2134,263.3273,37674.0
2020-09-29 11:35:00,277.49,277.77,277.37,277.6,46575.0,263.3653,263.631,263.2514,263.4697,46575.0
2020-09-29 11:40:00,277.6,277.83,277.38,277.54,38902.0,263.4697,263.688,263.2609,263.4128,38902.0
2020-09-29 11:45:00,277.51,277.71,277.31,277.33,45747.0,263.3843,263.5741,263.1945,263.2134,45747.0
2020-09-29 11:50:00,277.38,277.9,277.37,277.88,38983.0,263.2609,263.7544,263.2514,263.7354,38983.0
2020-09-29 11:55:00,277.9,278.16,277.87,277.92,65457.0,263.7544,264.0012,263.726,263.7734,65457.0
2020-09-29 12:00:00,277.93,278.02,277.61,277.64,24269.0,263.7829,263.8683,263.4792,263.5077,24269.0
2020-09-29 12:05:00,277.68,277.83,277.59,277.71,54708.0,263.5456,263.688,263.4602,263.5741,54708.0
2020-09-29 12:10:00,277.68,277.68,277.18,277.35,53624.0,263.5456,263.5456,263.0711,263.2324,53624.0
2020-09-29 12:15:00,277.32,277.34,276.93,277.15,41209.0,263.204,263.2229,262.8338,263.0426,41209.0
2020-09-29 12:20:00,277.13,277.42,277.06,277.23,25353.0,263.0236,263.2989,262.9572,263.1185,25353.0
2020-09-29 12:25:00,277.2,277.3,277.15,277.2,28930.0,263.0901,263.185,263.0426,263.0901,28930.0
2020-09-29 12:30:00,277.21,277.39,277.1,277.28,44935.0,263.0996,263.2704,262.9952,263.166,44935.0
2020-09-29 12:35:00,277.34,277.69,277.33,277.51,59476.0,263.2229,263.5551,263.2134,263.3843,59476.0
2020-09-29 12:40:00,277.49,277.55,277.07,277.11,41795.0,263.3653,263.4222,262.9667,263.0046,41795.0
2020-09-29 12:45:00,277.09,277.3,277.05,277.19,68284.0,262.9857,263.185,262.9477,263.0806,68284.0
2020-09-29 12:50:00,277.19,277.4,277.15,277.32,38615.0,263.0806,263.2799,263.0426,263.204,38615.0
2020-09-29 12:55:00,277.35,277.6,277.26,277.48,31655.0,263.2324,263.4697,263.147,263.3558,31655.0
2020-09-29 13:00:00,277.45,277.5,277.11,277.25,40766.0,263.3273,263.3748,263.0046,263.1375,40766.0
2020-09-29 13:05:00,277.25,277.29,276.55,276.86,59692.0,263.1375,263.1755,262.4731,262.7674,59692.0
2020-09-29 13:10:00,276.92,277.15,276.69,276.84,21815.0,262.8243,263.0426,262.606,262.7484,21815.0
2020-09-29 13:15:00,276.84,276.96,276.64,276.79,31088.0,262.7484,262.8623,262.5586,262.7009,31088.0
2020-09-29 13:20:00,276.78,276.88,276.54,276.63,19530.0,262.6914,262.7864,262.4637,262.5491,19530.0
2020-09-29 13:25:00,276.65,276.95,276.63,276.93,16745.0,262.5681,262.8528,262.5491,262.8338,16745.0
2020-09-29 13:30:00,276.97,277.11,276.94,277.06,18958.0,262.8718,263.0046,262.8433,262.9572,18958.0
2020-09-29 13:35:00,277.04,277.33,277.0,277.15,23398.0,262.9382,263.2134,262.9002,263.0426,23398.0
2020-09-29 13:40:00,277.14,277.26,277.11,277.16,15218.0,263.0331,263.147,263.0046,263.0521,15218.0
2020-09-29 13:45:00,277.15,277.35,277.12,277.19,32967.0,263.0426,263.2324,263.0141,263.0806,32967.0
2020-09-29 13:50:00,277.18,277.46,277.18,277.37,49069.0,263.0711,263.3368,263.0711,263.2514,49069.0
2020-09-29 13:55:00,277.37,277.52,277.32,277.36,39422.0,263.2514,263.3938,263.204,263.2419,39422.0
2020-09-29 14:00:00,277.38,277.42,277.05,277.09,36971.0,263.2609,263.2989,262.9477,262.9857,36971.0
2020-09-29 14:05:00,277.06,277.32,277.06,277.31,22658.0,262.9572,263.204,262.9572,263.1945,22658.0
2020-09-29 14:10:00,277.31,277.47,277.08,277.21,31930.0,263.1945,263.3463,262.9762,263.0996,31930.0
2020-09-29 14:15:00,277.26,277.32,277.06,277.25,30728.0,263.147,263.204,262.9572,263.1375,30728.0
2020-09-29 14:20:00,277.27,277.4,276.92,277.01,31897.0,263.1565,263.2799,262.8243,262.9097,31897.0
2020-09-29 14:25:00,277.0,277.23,276.92,277.2,37728.0,262.9002,263.1185,262.8243,263.0901,37728.0
2020-09-29 14:30:00,277.21,277.34,277.11,277.22,22073.0,263.0996,263.2229,263.0046,263.109,22073.0
2020-09-29 14:35:00,277.25,277.3,277.11,277.22,15198.0,263.1375,263.185,263.0046,263.109,15198.0
2020-09-29 14:40:00,277.24,277.26,277.08,277.1,21633.0,263.128,263.147,262.9762,262.9952,21633.0
2020-09-29 14:45:00,277.1,277.31,276.93,277.0,59772.0,262.9952,263.1945,262.8338,262.9002,59772.0
2020-09-29 14:50:00,277.0,277.14,276.88,276.95,33015.0,262.9002,263.0331,262.7864,262.8528,33015.0
2020-09-29 14:55:00,276.96,277.12,276.95,276.96,26497.0,262.8623,263.0141,262.8528,262.8623,26497.0
2020-09-29 15:00:00,277.0,277.09,276.94,277.01,23941.0,262.9002,262.9857,262.8433,262.9097,23941.0
2020-09-29 15:05:00,277.03,277.14,276.86,277.08,45582.0,262.9287,263.0331,262.7674,262.9762,45582.0
2020-09-29 15:10:00,277.1,277.23,277.03,277.11,62446.0,262.9952,263.1185,262.9287,263.0046,62446.0
2020-09-29 15:15:00,277.08,277.31,277.02,277.14,45611.0,262.9762,263.1945,262.9192,263.0331,45611.0
2020-09-29 15:20:00,277.13,277.16,276.85,276.92,33169.0,263.0236,263.0521,262.7579,262.8243,33169.0
2020-09-29 15:25:00,276.93,277.14,276.81,276.91,35821.0,262.8338,263.0331,262.7199,262.8148,35821.0
2020-09-29 15:30:00,276.89,276.89,276.5,276.78,63144.0,262.7958,262.7958,262.4257,262.6914,63144.0
2020-09-29 15:35:00,276.81,277.08,276.63,277.05,75439.0,262.7199,262.9762,262.5491,262.9477,75439.0
2020-09-29 15:40:00,277.04,277.1,276.87,276.93,42348.0,262.9382,262.9952,262.7769,262.8338,42348.0
2020-09-29 15:45:00,276.94,277.14,276.94,277.01,128561.0,262.8433,263.0331,262.8433,262.9097,128561.0
2020-09-29 15:50:00,277.02,277.14,276.88,277.08,179846.0,262.9192,263.0331,262.7864,262.9762,179846.0
2020-09-29 15:55:00,277.1,277.1,276.61,276.91,230887.0,262.9952,262.9952,262.5301,262.8148,230887.0
2020-09-30 09:30:00,284.02,287.94,283.71,287.81,1103215.0,269.5629,273.2834,269.2687,273.16,1103215.0
2020-09-30 09:35:00,287.77,288.13,286.34,287.29,508205.0,273.122,273.4637,271.7648,272.6665,508205.0
2020-09-30 09:40:00,287.38,289.4,287.38,289.27,711331.0,272.7519,274.6691,272.7519,274.5457,711331.0
2020-09-30 09:45:00,289.31,290.3,289.06,289.45,754666.0,274.5836,275.5233,274.3464,274.7165,754666.0
2020-09-30 09:50:00,289.45,290.32,289.05,290.32,594184.0,274.7165,275.5422,274.3369,275.5422,594184.0
2020-09-30 09:55:00,290.29,292.13,290.22,291.42,969018.0,275.5138,277.2601,275.4473,276.5862,969018.0
2020-09-30 10:00:00,291.47,291.53,290.37,291.27,578480.0,276.6337,276.6906,275.5897,276.4439,578480.0
2020-09-30 10:05:00,291.25,291.67,290.74,290.9,432207.0,276.4249,276.8235,275.9409,276.0927,432207.0
2020-09-30 10:10:00,290.9,291.6,290.62,290.62,214136.0,276.0927,276.7571,275.827,275.827,214136.0
2020-09-30 10:15:00,290.63,290.88,289.71,289.86,401638.0,275.8365,276.0737,274.9633,275.1056,401638.0
2020-09-30 10:20:00,289.83,290.39,289.56,290.26,289199.0,275.0772,275.6087,274.8209,275.4853,289199.0
2020-09-30 10:25:00,290.27,290.5,289.26,289.63,286829.0,275.4948,275.7131,274.5362,274.8874,286829.0
2020-09-30 10:30:00,289.63,290.28,289.53,290.17,232286.0,274.8874,275.5043,274.7924,275.3999,232286.0
2020-09-30 10:35:00,290.19,290.34,289.73,289.94,225015.0,275.4189,275.5612,274.9823,275.1816,225015.0
2020-09-30 10:40:00,289.92,290.5,289.7,290.03,278402.0,275.1626,275.7131,274.9538,275.267,278402.0
2020-09-30 10:45:00,290.09,290.95,289.8,289.91,277891.0,275.3239,276.1402,275.0487,275.1531,277891.0
2020-09-30 10:50:00,289.9,290.32,289.7,289.91,134515.0,275.1436,275.5422,274.9538,275.1531,134515.0
2020-09-30 10:55:00,289.86,290.8,289.84,290.42,209281.0,275.1056,275.9978,275.0867,275.6371,209281.0
2020-09-30 11:00:00,290.38,290.56,290.02,290.25,197661.0,275.5992,275.77,275.2575,275.4758,197661.0
2020-09-30 11:05:00,290.25,290.87,290.25,290.68,136250.0,275.4758,276.0642,275.4758,275.8839,136250.0
2020-09-30 11:10:00,290.71,291.15,290.55,290.91,186641.0,275.9124,276.33,275.7605,276.1022,186641.0
2020-09-30 11:15:00,290.91,291.14,290.57,290.72,151490.0,276.1022,276.3205,275.7795,275.9219,151490.0
2020-09-30 11:20:00,290.72,291.12,290.68,290.85,186336.0,275.9219,276.3015,275.8839,276.0453,186336.0
2020-09-30 11:25:00,290.86,291.33,290.83,291.2,164940.0,276.0547,276.5008,276.0263,276.3774,164940.0
2020-09-30 11:30:00,291.16,291.66,291.13,291.61,185252.0,276.3395,276.814,276.311,276.7666,185252.0
2020-09-30 11:35:00,291.63,291.86,291.26,291.85,178644.0,276.7856,277.0038,276.4344,276.9944,178644.0
2020-09-30 11:40:00,291.86,292.0,291.53,291.92,183772.0,277.0038,277.1367,276.6906,277.0608,183772.0
2020-09-30 11:45:00,291.91,292.14,291.59,292.01,165048.0,277.0513,277.2696,276.7476,277.1462,165048.0
2020-09-30 11:50:00,292.01,292.32,291.77,292.16,174164.0,277.1462,277.4404,276.9184,277.2886,174164.0
2020-09-30 11:55:00,292.17,292.48,291.87,292.46,195787.0,277.2981,277.5923,277.0133,277.5733,195787.0
2020-09-30 12:00:00,292.47,293.06,292.44,292.87,278257.0,277.5828,278.1428,277.5543,277.9624,278257.0
2020-09-30 12:05:00,292.91,292.91,292.6,292.72,150592.0,278.0004,278.0004,277.7062,277.8201,150592.0
2020-09-30 12:10:00,292.73,293.14,292.67,292.93,130246.0,277.8296,278.2187,277.7726,278.0194,130246.0
2020-09-30 12:15:00,292.93,293.07,292.33,292.35,188397.0,278.0194,278.1523,277.4499,277.4689,188397.0
2020-09-30 12:20:00,292.34,292.57,292.22,292.52,109505.0,277.4594,277.6777,277.3455,277.6302,109505.0
2020-09-30 12:25:00,292.51,292.54,291.85,292.13,136164.0,277.6208,277.6492,276.9944,277.2601,136164.0
2020-09-30 12:30:00,292.12,292.35,291.86,292.06,99469.0,277.2506,277.4689,277.0038,277.1937,99469.0
2020-09-30 12:35:00,292.08,292.09,291.02,291.04,160979.0,277.2126,277.2221,276.2066,276.2256,160979.0
2020-09-30 12:40:00,291.02,291.1,290.04,290.23,183376.0,276.2066,276.2825,275.2765,275.4568,183376.0
2020-09-30 12:45:00,290.23,290.78,289.99,290.5,208815.0,275.4568,275.9788,275.229,275.7131,208815.0
2020-09-30 12:50:00,290.53,290.7,290.01,290.11,112442.0,275.7415,275.9029,275.248,275.3429,112442.0
2020-09-30 12:55:00,290.16,291.09,290.0,291.08,133976.0,275.3904,276.273,275.2385,276.2635,133976.0
2020-09-30 13:00:00,291.07,291.18,290.49,290.73,91627.0,276.2541,276.3585,275.7036,275.9314,91627.0
2020-09-30 13:05:00,290.79,290.98,290.6,290.79,79289.0,275.9883,276.1686,275.808,275.9883,79289.0
2020-09-30 13:10:00,290.8,291.03,290.6,291.0,113000.0,275.9978,276.2161,275.808,276.1876,113000.0
2020-09-30 13:15:00,291.0,291.64,290.72,291.61,183701.0,276.1876,276.795,275.9219,276.7666,183701.0
2020-09-30 13:20:00,291.6,291.61,291.28,291.39,69507.0,276.7571,276.7666,276.4534,276.5578,69507.0
2020-09-30 13:25:00,291.41,291.93,291.3,291.73,84272.0,276.5768,277.0703,276.4723,276.8805,84272.0
2020-09-30 13:30:00,291.76,292.0,291.69,291.92,63021.0,276.9089,277.1367,276.8425,277.0608,63021.0
2020-09-30 13:35:00,291.92,292.58,291.85,292.34,109482.0,277.0608,277.6872,276.9944,277.4594,109482.0
2020-09-30 13:40:00,292.36,292.79,292.3,292.52,81666.0,277.4784,277.8865,277.4214,277.6302,81666.0
2020-09-30 13:45:00,292.54,292.74,292.35,292.53,66095.0,277.6492,277.8391,277.4689,277.6397,66095.0
2020-09-30 13:50:00,292.54,292.63,292.04,292.19,50125.0,277.6492,277.7347,277.1747,277.317,50125.0
2020-09-30 13:55:00,292.2,292.6,292.15,292.57,57418.0,277.3265,277.7062,277.2791,277.6777,57418.0
2020-09-30 14:00:00,292.58,292.79,292.5,292.64,66554.0,277.6872,277.8865,277.6113,277.7441,66554.0
2020-09-30 14:05:00,292.67,292.95,292.66,292.86,86654.0,277.7726,278.0384,277.7631,277.9529,86654.0
2020-09-30 14:10:00,292.88,292.89,292.43,292.77,87703.0,277.9719,277.9814,277.5448,277.8675,87703.0
2020-09-30 14:15:00,292.79,293.0,292.51,292.56,101675.0,277.8865,278.0858,277.6208,277.6682,101675.0
2020-09-30 14:20:00,292.57,292.99,291.59,291.76,137225.0,277.6777,278.0763,276.7476,276.9089,137225.0
2020-09-30 14:25:00,291.75,292.7,291.15,292.47,199399.0,276.8994,277.8011,276.33,277.5828,199399.0
2020-09-30 14:30:00,292.45,292.5,292.03,292.4,85563.0,277.5638,277.6113,277.1652,277.5164,85563.0
2020-09-30 14:35:00,292.4,292.79,291.73,291.94,97404.0,277.5164,277.8865,276.8805,277.0798,97404.0
2020-09-30 14:40:00,291.94,292.03,291.18,291.3,104641.0,277.0798,277.1652,276.3585,276.4723,104641.0
2020-09-30 14:45:00,291.31,291.37,290.44,291.15,232875.0,276.4818,276.5388,275.6561,276.33,232875.0
2020-09-30 14:50:00,291.1,291.92,290.96,291.66,120443.0,276.2825,277.0608,276.1497,276.814,120443.0
2020-09-30 14:55:00,291.66,293.32,291.58,293.0,216772.0,276.814,278.3895,276.7381,278.0858,216772.0
2020-09-30 15:00:00,292.97,293.01,292.55,292.72,110029.0,278.0573,278.0953,277.6587,277.8201,110029.0
2020-09-30 15:05:00,292.76,293.4,292.75,293.05,135071.0,277.858,278.4655,277.8485,278.1333,135071.0
2020-09-30 15:10:00,293.04,293.17,291.25,292.03,218727.0,278.1238,278.2472,276.4249,277.1652,218727.0
2020-09-30 15:15:00,292.06,292.24,291.06,291.21,167296.0,277.1937,277.3645,276.2446,276.3869,167296.0
2020-09-30 15:20:00,291.21,291.44,291.0,291.29,158824.0,276.3869,276.6052,276.1876,276.4629,158824.0
2020-09-30 15:25:00,291.27,292.99,291.01,292.87,181722.0,276.4439,278.0763,276.1971,277.9624,181722.0
2020-09-30 15:30:00,292.87,292.87,291.83,292.73,131931.0,277.9624,277.9624,276.9754,277.8296,131931.0
2020-09-30 15:35:00,292.67,293.17,292.38,292.74,208692.0,277.7726,278.2472,277.4974,277.8391,208692.0
2020-09-30 15:40:00,292.72,293.33,292.41,293.31,211975.0,277.8201,278.399,277.5258,278.38,211975.0
2020-09-30 15:45:00,293.31,293.98,293.14,293.85,287803.0,278.38,279.0159,278.2187,278.8926,287803.0
2020-09-30 15:50:00,293.86,294.65,293.36,294.29,445653.0,278.902,279.6518,278.4275,279.3102,445653.0
2020-09-30 15:55:00,294.31,295.0,293.7,293.85,672970.0,279.3291,279.984,278.7502,278.8926,672970.0
2020-10-01 09:30:00,295.26,295.59,292.02,292.95,1119503.0,280.2308,280.544,277.1557,278.0384,1119503.0
2020-10-01 09:35:00,293.0,293.07,290.55,291.21,723567.0,278.0858,278.1523,275.7605,276.3869,723567.0
2020-10-01 09:40:00,291.15,292.1,290.91,291.16,384032.0,276.33,277.2316,276.1022,276.3395,384032.0
2020-10-01 09:45:00,291.2,292.86,290.97,292.62,305666.0,276.3774,277.9529,276.1591,277.7252,305666.0
2020-10-01 09:50:00,292.63,292.7,290.05,290.05,414488.0,277.7347,277.8011,275.286,275.286,414488.0
2020-10-01 09:55:00,290.06,290.77,289.52,289.84,424649.0,275.2955,275.9693,274.783,275.0867,424649.0
2020-10-01 10:00:00,289.79,290.37,288.6,289.11,424969.0,275.0392,275.5897,273.9098,274.3938,424969.0
2020-10-01 10:05:00,289.09,290.25,288.96,289.6,290348.0,274.3748,275.4758,274.2515,274.8589,290348.0
2020-10-01 10:10:00,289.63,290.6,289.58,290.39,209879.0,274.8874,275.808,274.8399,275.6087,209879.0
2020-10-01 10:15:00,290.38,290.69,289.83,290.07,163942.0,275.5992,275.8934,275.0772,275.305,163942.0
2020-10-01 10:20:00,290.09,291.52,290.09,290.88,316104.0,275.3239,276.6812,275.3239,276.0737,316104.0
2020-10-01 10:25:00,290.84,291.12,290.21,291.0,172677.0,276.0358,276.3015,275.4378,276.1876,172677.0
2020-10-01 10:30:00,291.0,291.75,290.88,291.66,189501.0,276.1876,276.8994,276.0737,276.814,189501.0
2020-10-01 10:35:00,291.64,292.23,291.52,292.0,201371.0,276.795,277.355,276.6812,277.1367,201371.0
2020-10-01 10:40:00,291.94,292.39,291.41,291.5,157014.0,277.0798,277.5069,276.5768,276.6622,157014.0
2020-10-01 10:45:00,291.52,291.66,291.03,291.57,131367.0,276.6812,276.814,276.2161,276.7286,131367.0
2020-10-01 10:50:00,291.57,291.75,290.58,290.61,150960.0,276.7286,276.8994,275.789,275.8175,150960.0
2020-10-01 10:55:00,290.62,290.76,289.82,290.33,142459.0,275.827,275.9598,275.0677,275.5517,142459.0
2020-10-01 11:00:00,290.28,290.58,289.83,290.35,188426.0,275.5043,275.789,275.0772,275.5707,188426.0
2020-10-01 11:05:00,290.39,290.78,289.97,290.02,73341.0,275.6087,275.9788,275.21,275.2575,73341.0
2020-10-01 11:10:00,290.04,290.36,289.94,290.35,127202.0,275.2765,275.5802,275.1816,275.5707,127202.0
2020-10-01 11:15:00,290.32,290.6,290.07,290.33,100329.0,275.5422,275.808,275.305,275.5517,100329.0
2020-10-01 11:20:00,290.31,291.47,290.27,291.24,138821.0,275.5327,276.6337,275.4948,276.4154,138821.0
2020-10-01 11:25:00,291.22,291.58,290.92,291.5,95083.0,276.3964,276.7381,276.1117,276.6622,95083.0
2020-10-01 11:30:00,291.58,291.83,290.98,291.22,97592.0,276.7381,276.9754,276.1686,276.3964,97592.0
2020-10-01 11:35:00,291.23,291.8,291.2,291.78,86996.0,276.4059,276.9469,276.3774,276.9279,86996.0
2020-10-01 11:40:00,291.79,291.89,291.39,291.51,98336.0,276.9374,277.0323,276.5578,276.6717,98336.0
2020-10-01 11:45:00,291.54,291.79,291.31,291.31,67620.0,276.7001,276.9374,276.4818,276.4818,67620.0
2020-10-01 11:50:00,291.3,291.47,290.81,291.27,74547.0,276.4723,276.6337,276.0073,276.4439,74547.0
2020-10-01 11:55:00,291.25,291.33,290.79,291.09,106881.0,276.4249,276.5008,275.9883,276.273,106881.0
2020-10-01 12:00:00,291.04,291.04,290.06,290.22,102273.0,276.2256,276.2256,275.2955,275.4473,102273.0
2020-10-01 12:05:00,290.26,290.43,290.08,290.38,64576.0,275.4853,275.6466,275.3144,275.5992,64576.0
2020-10-01 12:10:00,290.34,290.55,289.94,290.03,135137.0,275.5612,275.7605,275.1816,275.267,135137.0
2020-10-01 12:15:00,290.08,290.3,289.54,289.71,118646.0,275.3144,275.5233,274.8019,274.9633,118646.0
2020-10-01 12:20:00,289.7,290.28,289.56,290.23,125708.0,274.9538,275.5043,274.8209,275.4568,125708.0
2020-10-01 12:25:00,290.2,290.32,289.77,289.87,92477.0,275.4283,275.5422,275.0202,275.1151,92477.0
2020-10-01 12:30:00,289.95,290.18,289.76,290.03,56550.0,275.1911,275.4094,275.0107,275.267,56550.0
2020-10-01 12:35:00,290.05,290.08,289.56,289.81,55855.0,275.286,275.3144,274.8209,275.0582,55855.0
2020-10-01 12:40:00,289.78,289.99,289.33,289.45,83115.0,275.0297,275.229,274.6026,274.7165,83115.0
2020-10-01 12:45:00,289.43,289.8,289.33,289.43,78266.0,274.6975,275.0487,274.6026,274.6975,78266.0
2020-10-01 12:50:00,289.44,289.71,289.43,289.58,54349.0,274.707,274.9633,274.6975,274.8399,54349.0
2020-10-01 12:55:00,289.6,290.04,289.6,289.94,55700.0,274.8589,275.2765,274.8589,275.1816,55700.0
2020-10-01 13:00:00,289.94,290.22,289.72,289.72,70382.0,275.1816,275.4473,274.9728,274.9728,70382.0
2020-10-01 13:05:00,289.75,289.99,289.67,289.9,39774.0,275.0012,275.229,274.9253,275.1436,39774.0
2020-10-01 13:10:00,289.9,290.13,289.83,289.95,47847.0,275.1436,275.3619,275.0772,275.1911,47847.0
2020-10-01 13:15:00,289.94,289.99,289.5,289.95,76795.0,275.1816,275.229,274.764,275.1911,76795.0
2020-10-01 13:20:00,289.94,290.29,289.63,290.2,69854.0,275.1816,275.5138,274.8874,275.4283,69854.0
2020-10-01 13:25:00,290.16,290.5,289.78,289.94,61857.0,275.3904,275.7131,275.0297,275.1816,61857.0
2020-10-01 13:30:00,289.94,290.3,289.85,290.3,64877.0,275.1816,275.5233,275.0962,275.5233,64877.0
2020-10-01 13:35:00,290.3,290.32,289.9,290.21,64940.0,275.5233,275.5422,275.1436,275.4378,64940.0
2020-10-01 13:40:00,290.21,290.3,289.73,289.9,54556.0,275.4378,275.5233,274.9823,275.1436,54556.0
2020-10-01 13:45:00,289.9,290.26,289.72,290.22,40634.0,275.1436,275.4853,274.9728,275.4473,40634.0
2020-10-01 13:50:00,290.28,290.51,290.0,290.5,68573.0,275.5043,275.7226,275.2385,275.7131,68573.0
2020-10-01 13:55:00,290.49,290.88,290.22,290.59,149240.0,275.7036,276.0737,275.4473,275.7985,149240.0
2020-10-01 14:00:00,290.64,291.23,290.41,290.62,217530.0,275.8459,276.4059,275.6277,275.827,217530.0
2020-10-01 14:05:00,290.61,290.63,289.9,290.2,81305.0,275.8175,275.8365,275.1436,275.4283,81305.0
2020-10-01 14:10:00,290.2,290.7,290.2,290.36,105667.0,275.4283,275.9029,275.4283,275.5802,105667.0
2020-10-01 14:15:00,290.31,290.32,289.74,289.9,101245.0,275.5327,275.5422,274.9918,275.1436,101245.0
2020-10-01 14:20:00,289.88,290.2,289.76,290.09,71286.0,275.1246,275.4283,275.0107,275.3239,71286.0
2020-10-01 14:25:00,290.05,290.38,289.83,290.29,101289.0,275.286,275.5992,275.0772,275.5138,101289.0
2020-10-01 14:30:00,290.23,290.47,290.0,290.19,76929.0,275.4568,275.6846,275.2385,275.4189,76929.0
2020-10-01 14:35:00,290.22,290.68,290.15,290.62,68119.0,275.4473,275.8839,275.3809,275.827,68119.0
2020-10-01 14:40:00,290.6,291.16,290.6,290.72,134879.0,275.808,276.3395,275.808,275.9219,134879.0
2020-10-01 14:45:00,290.75,290.77,290.05,290.16,74695.0,275.9503,275.9693,275.286,275.3904,74695.0
2020-10-01 14:50:00,290.16,290.63,290.0,290.62,97317.0,275.3904,275.8365,275.2385,275.827,97317.0
2020-10-01 14:55:00,290.57,290.8,290.36,290.66,88591.0,275.7795,275.9978,275.5802,275.8649,88591.0
2020-10-01 15:00:00,290.66,291.59,290.66,291.44,108723.0,275.8649,276.7476,275.8649,276.6052,108723.0
2020-10-01 15:05:00,291.44,291.48,290.52,290.57,103246.0,276.6052,276.6432,275.7321,275.7795,103246.0
2020-10-01 15:10:00,290.62,290.93,289.91,289.92,97266.0,275.827,276.1212,275.1531,275.1626,97266.0
2020-10-01 15:15:00,289.97,290.11,289.65,289.67,78243.0,275.21,275.3429,274.9063,274.9253,78243.0
2020-10-01 15:20:00,289.62,290.13,289.6,289.8,110877.0,274.8779,275.3619,274.8589,275.0487,110877.0
2020-10-01 15:25:00,289.79,289.92,289.2,289.37,132272.0,275.0392,275.1626,274.4792,274.6406,132272.0
2020-10-01 15:30:00,289.37,289.54,288.66,289.0,215612.0,274.6406,274.8019,273.9667,274.2894,215612.0
2020-10-01 15:35:00,288.98,288.98,288.25,288.92,152989.0,274.2704,274.2704,273.5776,274.2135,152989.0
2020-10-01 15:40:00,288.9,289.16,288.76,288.96,110449.0,274.1945,274.4413,274.0616,274.2515,110449.0
2020-10-01 15:45:00,288.96,289.18,288.85,288.96,116629.0,274.2515,274.4603,274.1471,274.2515,116629.0
2020-10-01 15:50:00,288.94,289.85,288.94,289.78,174548.0,274.2325,275.0962,274.2325,275.0297,174548.0
2020-10-01 15:55:00,289.77,290.1,289.58,290.02,409149.0,275.0202,275.3334,274.8399,275.2575,409149.0
2020-10-02 09:30:00,286.62,289.3,286.51,288.41,426932.0,272.0306,274.5742,271.9262,273.7295,426932.0
2020-10-02 09:35:00,288.43,289.96,288.21,289.81,207491.0,273.7484,275.2006,273.5396,275.0582,207491.0
2020-10-02 09:40:00,289.87,289.93,288.5,289.5,169260.0,275.1151,275.1721,273.8149,274.764,169260.0
2020-10-02 09:45:00,289.39,291.42,289.37,291.0,260978.0,274.6596,276.5862,274.6406,276.1876,260978.0
2020-10-02 09:50:00,291.0,291.11,289.4,290.24,183761.0,276.1876,276.292,274.6691,275.4663,183761.0
2020-10-02 09:55:00,290.21,291.32,290.08,291.3,134589.0,275.4378,276.4913,275.3144,276.4723,134589.0
2020-10-02 10:00:00,291.29,291.61,290.44,290.63,124395.0,276.4629,276.7666,275.6561,275.8365,124395.0
2020-10-02 10:05:00,290.63,291.3,290.53,291.11,155377.0,275.8365,276.4723,275.7415,276.292,155377.0
2020-10-02 10:10:00,291.19,291.98,291.0,291.51,185047.0,276.3679,277.1177,276.1876,276.6717,185047.0
2020-10-02 10:15:00,291.51,291.8,290.42,291.06,154121.0,276.6717,276.9469,275.6371,276.2446,154121.0
2020-10-02 10:20:00,291.06,291.27,290.2,290.23,102919.0,276.2446,276.4439,275.4283,275.4568,102919.0
2020-10-02 10:25:00,290.26,290.54,289.82,290.18,122963.0,275.4853,275.751,275.0677,275.4094,122963.0
2020-10-02 10:30:00,290.15,290.31,289.67,290.25,98405.0,275.3809,275.5327,274.9253,275.4758,98405.0
2020-10-02 10:35:00,290.25,290.29,289.8,289.81,76051.0,275.4758,275.5138,275.0487,275.0582,76051.0
2020-10-02 10:40:00,289.8,290.04,289.69,289.96,76523.0,275.0487,275.2765,274.9443,275.2006,76523.0
2020-10-02 10:45:00,289.97,290.65,289.83,290.47,125039.0,275.21,275.8554,275.0772,275.6846,125039.0
2020-10-02 10:50:00,290.56,290.62,289.94,290.02,70929.0,275.77,275.827,275.1816,275.2575,70929.0
2020-10-02 10:55:00,290.02,290.53,290.02,290.26,153687.0,275.2575,275.7415,275.2575,275.4853,153687.0
2020-10-02 11:00:00,290.29,290.39,289.85,289.96,105364.0,275.5138,275.6087,275.0962,275.2006,105364.0
2020-10-02 11:05:00,289.85,290.2,289.5,289.85,136581.0,275.0962,275.4283,274.764,275.0962,136581.0
2020-10-02 11:10:00,289.8,290.05,289.73,289.89,36596.0,275.0487,275.286,274.9823,275.1341,36596.0
2020-10-02 11:15:00,289.95,290.1,289.58,289.96,60505.0,275.1911,275.3334,274.8399,275.2006,60505.0
2020-10-02 11:20:00,289.9,290.27,289.89,290.15,79798.0,275.1436,275.4948,275.1341,275.3809,79798.0
2020-10-02 11:25:00,290.15,290.22,289.36,289.4,127433.0,275.3809,275.4473,274.6311,274.6691,127433.0
2020-10-02 11:30:00,289.35,289.6,288.78,288.81,103592.0,274.6216,274.8589,274.0806,274.1091,103592.0
2020-10-02 11:35:00,288.75,289.01,288.25,288.35,83127.0,274.0521,274.2989,273.5776,273.6725,83127.0
2020-10-02 11:40:00,288.35,288.82,288.1,288.75,92859.0,273.6725,274.1186,273.4352,274.0521,92859.0
2020-10-02 11:45:00,288.64,289.29,288.58,289.07,42001.0,273.9477,274.5647,273.8908,274.3559,42001.0
2020-10-02 11:50:00,289.07,289.28,288.58,288.69,43107.0,274.3559,274.5552,273.8908,273.9952,43107.0
2020-10-02 11:55:00,288.68,288.68,287.65,287.87,94755.0,273.9857,273.9857,273.0081,273.2169,94755.0
2020-10-02 12:00:00,287.8,287.86,286.77,286.89,166257.0,273.1505,273.2075,272.1729,272.2868,166257.0
2020-10-02 12:05:00,286.89,287.7,286.57,287.28,117821.0,272.2868,273.0556,271.9831,272.657,117821.0
2020-10-02 12:10:00,287.27,288.51,287.23,288.13,89098.0,272.6475,273.8244,272.6095,273.4637,89098.0
2020-10-02 12:15:00,288.17,288.95,287.78,288.95,82626.0,273.5017,274.242,273.1315,274.242,82626.0
2020-10-02 12:20:00,288.95,289.1,288.07,288.27,62213.0,274.242,274.3843,273.4068,273.5966,62213.0
2020-10-02 12:25:00,288.24,288.62,287.89,287.91,48758.0,273.5681,273.9288,273.2359,273.2549,48758.0
2020-10-02 12:30:00,287.91,288.22,287.2,287.46,63973.0,273.2549,273.5491,272.581,272.8278,63973.0
2020-10-02 12:35:00,287.36,288.48,287.36,288.43,41649.0,272.7329,273.7959,272.7329,273.7484,41649.0
2020-10-02 12:40:00,288.38,288.65,288.06,288.51,75917.0,273.701,273.9572,273.3973,273.8244,75917.0
2020-10-02 12:45:00,288.57,288.75,288.28,288.39,35338.0,273.8813,274.0521,273.6061,273.7105,35338.0
2020-10-02 12:50:00,288.49,288.67,288.04,288.54,38307.0,273.8054,273.9762,273.3783,273.8528,38307.0
2020-10-02 12:55:00,288.52,288.59,287.89,288.0,35988.0,273.8339,273.9003,273.2359,273.3403,35988.0
2020-10-02 13:00:00,288.01,288.41,287.89,288.06,41527.0,273.3498,273.7295,273.2359,273.3973,41527.0
2020-10-02 13:05:00,288.01,288.1,287.66,287.89,32822.0,273.3498,273.4352,273.0176,273.2359,32822.0
2020-10-02 13:10:00,287.85,288.22,287.58,287.59,29810.0,273.198,273.5491,272.9417,272.9512,29810.0
2020-10-02 13:15:00,287.65,287.8,287.47,287.79,33088.0,273.0081,273.1505,272.8373,273.141,33088.0
2020-10-02 13:20:00,287.69,288.05,287.54,287.98,29124.0,273.0461,273.3878,272.9037,273.3213,29124.0
2020-10-02 13:25:00,287.99,288.25,287.85,288.14,38777.0,273.3308,273.5776,273.198,273.4732,38777.0
2020-10-02 13:30:00,288.23,288.34,287.65,287.76,45496.0,273.5586,273.663,273.0081,273.1125,45496.0
2020-10-02 13:35:00,287.71,288.29,287.7,288.24,47237.0,273.0651,273.6156,273.0556,273.5681,47237.0
2020-10-02 13:40:00,288.29,288.29,287.27,287.7,43734.0,273.6156,273.6156,272.6475,273.0556,43734.0
2020-10-02 13:45:00,287.61,288.0,287.46,287.84,625562.0,272.9702,273.3403,272.8278,273.1885,625562.0
2020-10-02 13:50:00,287.87,288.37,287.68,288.12,30199.0,273.2169,273.6915,273.0366,273.4542,30199.0
2020-10-02 13:55:00,288.09,288.36,288.05,288.25,23254.0,273.4257,273.682,273.3878,273.5776,23254.0
2020-10-02 14:00:00,288.2,289.08,288.17,289.02,62062.0,273.5301,274.3654,273.5017,274.3084,62062.0
2020-10-02 14:05:00,289.05,289.46,288.9,289.34,34240.0,274.3369,274.726,274.1945,274.6121,34240.0
2020-10-02 14:10:00,289.42,289.58,289.01,289.09,57307.0,274.688,274.8399,274.2989,274.3748,57307.0
2020-10-02 14:15:00,289.11,289.29,288.92,289.19,33209.0,274.3938,274.5647,274.2135,274.4698,33209.0
2020-10-02 14:20:00,289.23,289.5,288.69,288.89,39483.0,274.5077,274.764,273.9952,274.185,39483.0
2020-10-02 14:25:00,288.85,289.1,288.65,289.01,45466.0,274.1471,274.3843,273.9572,274.2989,45466.0
2020-10-02 14:30:00,289.06,289.14,288.23,288.53,55363.0,274.3464,274.4223,273.5586,273.8433,55363.0
2020-10-02 14:35:00,288.59,288.7,288.32,288.38,52979.0,273.9003,274.0047,273.644,273.701,52979.0
2020-10-02 14:40:00,288.38,289.0,288.32,288.81,37393.0,273.701,274.2894,273.644,274.1091,37393.0
2020-10-02 14:45:00,288.81,289.44,288.55,289.13,81165.0,274.1091,274.707,273.8623,274.4128,81165.0
2020-10-02 14:50:00,289.13,289.42,288.64,289.24,72506.0,274.4128,274.688,273.9477,274.5172,72506.0
2020-10-02 14:55:00,289.29,290.03,289.24,289.27,97783.0,274.5647,275.267,274.5172,274.5457,97783.0
2020-10-02 15:00:00,289.31,289.55,288.8,289.1,69192.0,274.5836,274.8114,274.0996,274.3843,69192.0
2020-10-02 15:05:00,289.1,289.28,288.8,288.91,52129.0,274.3843,274.5552,274.0996,274.204,52129.0
2020-10-02 15:10:00,288.95,289.5,288.4,288.88,99921.0,274.242,274.764,273.72,274.1755,99921.0
2020-10-02 15:15:00,288.8,289.03,288.61,288.88,66479.0,274.0996,274.3179,273.9193,274.1755,66479.0
2020-10-02 15:20:00,288.85,289.3,288.65,289.18,46866.0,274.1471,274.5742,273.9572,274.4603,46866.0
2020-10-02 15:25:00,289.12,289.39,289.08,289.31,43714.0,274.4033,274.6596,274.3654,274.5836,43714.0
2020-10-02 15:30:00,289.33,289.49,289.11,289.46,64759.0,274.6026,274.7545,274.3938,274.726,64759.0
2020-10-02 15:35:00,289.42,289.87,289.41,289.67,103989.0,274.688,275.1151,274.6786,274.9253,103989.0
2020-10-02 15:40:00,289.64,289.68,289.04,289.24,105006.0,274.8968,274.9348,274.3274,274.5172,105006.0
2020-10-02 15:45:00,289.18,289.59,289.09,289.34,84405.0,274.4603,274.8494,274.3748,274.6121,84405.0
2020-10-02 15:50:00,289.34,289.38,288.61,288.61,129593.0,274.6121,274.6501,273.9193,273.9193,129593.0
2020-10-02 15:55:00,288.61,288.97,288.3,288.31,243883.0,273.9193,274.261,273.6251,273.6345,243883.0
2020-10-05 09:30:00,289.06,290.0,288.31,288.38,543687.0,274.3464,275.2385,273.6345,273.701,543687.0
2020-10-05 09:35:00,288.38,288.43,287.48,288.06,331471.0,273.701,273.7484,272.8468,273.3973,331471.0
2020-10-05 09:40:00,288.01,288.73,287.75,288.37,177078.0,273.3498,274.0332,273.1031,273.6915,177078.0
2020-10-05 09:45:00,288.37,288.86,288.0,288.32,115932.0,273.6915,274.1565,273.3403,273.644,115932.0
2020-10-05 09:50:00,288.32,288.76,288.06,288.25,121581.0,273.644,274.0616,273.3973,273.5776,121581.0
2020-10-05 09:55:00,288.25,288.28,287.61,287.8,188537.0,273.5776,273.6061,272.9702,273.1505,188537.0
2020-10-05 10:00:00,287.74,288.42,287.73,287.86,170751.0,273.0936,273.7389,273.0841,273.2075,170751.0
2020-10-05 10:05:00,287.84,288.04,287.65,287.97,138359.0,273.1885,273.3783,273.0081,273.3119,138359.0
2020-10-05 10:10:00,287.98,288.25,287.36,287.51,246738.0,273.3213,273.5776,272.7329,272.8753,246738.0
2020-10-05 10:15:00,287.51,287.6,286.82,286.91,203098.0,272.8753,272.9607,272.2204,272.3058,203098.0
2020-10-05 10:20:00,286.89,287.34,286.75,287.34,133581.0,272.2868,272.7139,272.154,272.7139,133581.0
2020-10-05 10:25:00,287.34,287.6,286.92,287.05,103605.0,272.7139,272.9607,272.3153,272.4387,103605.0
2020-10-05 10:30:00,287.05,287.5,286.65,286.71,113911.0,272.4387,272.8658,272.059,272.116,113911.0
2020-10-05 10:35:00,286.73,287.01,286.22,286.29,170152.0,272.135,272.4007,271.6509,271.7174,170152.0
2020-10-05 10:40:00,286.29,287.91,286.17,287.5,510123.0,271.7174,273.2549,271.6035,272.8658,510123.0
2020-10-05 10:45:00,287.5,287.87,287.32,287.62,183610.0,272.8658,273.2169,272.6949,272.9797,183610.0
2020-10-05 10:50:00,287.65,288.29,287.62,288.06,154583.0,273.0081,273.6156,272.9797,273.3973,154583.0
2020-10-05 10:55:00,288.06,288.35,287.76,287.77,138814.0,273.3973,273.6725,273.1125,273.122,138814.0
2020-10-05 11:00:00,287.77,287.8,286.71,287.11,180514.0,273.122,273.1505,272.116,272.4956,180514.0
2020-10-05 11:05:00,287.12,287.45,287.0,287.21,139092.0,272.5051,272.8183,272.3912,272.5905,139092.0
2020-10-05 11:10:00,287.23,287.45,286.95,287.0,88396.0,272.6095,272.8183,272.3438,272.3912,88396.0
2020-10-05 11:15:00,287.03,287.63,286.92,287.63,125456.0,272.4197,272.9892,272.3153,272.9892,125456.0
2020-10-05 11:20:00,287.68,287.72,287.11,287.14,79119.0,273.0366,273.0746,272.4956,272.5241,79119.0
2020-10-05 11:25:00,287.12,287.32,286.83,287.07,116299.0,272.5051,272.6949,272.2299,272.4577,116299.0
2020-10-05 11:30:00,287.05,287.19,286.86,286.91,75797.0,272.4387,272.5716,272.2584,272.3058,75797.0
2020-10-05 11:35:00,286.91,287.1,286.6,286.65,80403.0,272.3058,272.4861,272.0116,272.059,80403.0
2020-10-05 11:40:00,286.64,286.75,286.1,286.5,118248.0,272.0496,272.154,271.537,271.9167,118248.0
2020-10-05 11:45:00,286.45,286.87,286.28,286.78,53444.0,271.8692,272.2678,271.7079,272.1824,53444.0
2020-10-05 11:50:00,286.77,287.1,286.54,286.65,74440.0,272.1729,272.4861,271.9546,272.059,74440.0
2020-10-05 11:55:00,286.67,287.18,286.66,287.08,94382.0,272.078,272.5621,272.0685,272.4672,94382.0
2020-10-05 12:00:00,287.09,287.18,286.84,286.9,72177.0,272.4766,272.5621,272.2394,272.2963,72177.0
2020-10-05 12:05:00,286.94,287.21,286.79,286.81,78688.0,272.3343,272.5905,272.1919,272.2109,78688.0
2020-10-05 12:10:00,286.81,286.9,286.37,286.64,244600.0,272.2109,272.2963,271.7933,272.0496,244600.0
2020-10-05 12:15:00,286.64,286.75,286.5,286.53,56965.0,272.0496,272.154,271.9167,271.9452,56965.0
2020-10-05 12:20:00,286.5,286.62,286.36,286.45,61840.0,271.9167,272.0306,271.7838,271.8692,61840.0
2020-10-05 12:25:00,286.46,286.6,286.32,286.35,59392.0,271.8787,272.0116,271.7458,271.7743,59392.0
2020-10-05 12:30:00,286.32,286.4,286.19,286.27,74068.0,271.7458,271.8218,271.6225,271.6984,74068.0
2020-10-05 12:35:00,286.25,286.41,286.09,286.27,66003.0,271.6794,271.8313,271.5275,271.6984,66003.0
2020-10-05 12:40:00,286.28,286.4,285.69,286.18,150435.0,271.7079,271.8218,271.1479,271.613,150435.0
2020-10-05 12:45:00,286.17,286.32,285.96,286.12,70088.0,271.6035,271.7458,271.4042,271.556,70088.0
2020-10-05 12:50:00,286.1,286.15,285.77,285.78,94268.0,271.537,271.5845,271.2238,271.2333,94268.0
2020-10-05 12:55:00,285.76,285.88,285.63,285.73,80037.0,271.2143,271.3282,271.091,271.1859,80037.0
2020-10-05 13:00:00,285.76,286.2,285.76,286.08,86735.0,271.2143,271.6319,271.2143,271.5181,86735.0
2020-10-05 13:05:00,286.08,286.15,285.78,285.88,89234.0,271.5181,271.5845,271.2333,271.3282,89234.0
2020-10-05 13:10:00,285.91,286.05,285.73,285.82,80794.0,271.3567,271.4896,271.1859,271.2713,80794.0
2020-10-05 13:15:00,285.82,286.12,285.74,285.75,84318.0,271.2713,271.556,271.1954,271.2049,84318.0
2020-10-05 13:20:00,285.75,285.82,285.58,285.69,114561.0,271.2049,271.2713,271.0435,271.1479,114561.0
2020-10-05 13:25:00,285.69,285.85,285.45,285.6,79157.0,271.1479,271.2998,270.9201,271.0625,79157.0
2020-10-05 13:30:00,285.62,285.75,285.26,285.42,112932.0,271.0815,271.2049,270.7398,270.8917,112932.0
2020-10-05 13:35:00,285.42,285.53,285.28,285.32,111790.0,270.8917,270.9961,270.7588,270.7967,111790.0
2020-10-05 13:40:00,285.34,285.49,285.04,285.15,84455.0,270.8157,270.9581,270.531,270.6354,84455.0
2020-10-05 13:45:00,285.13,285.23,284.88,285.12,200535.0,270.6164,270.7113,270.3791,270.6069,200535.0
2020-10-05 13:50:00,285.12,285.4,285.01,285.3,267752.0,270.6069,270.8727,270.5025,270.7778,267752.0
2020-10-05 13:55:00,285.31,285.71,285.08,285.67,137481.0,270.7873,271.1669,270.569,271.1289,137481.0
2020-10-05 14:00:00,285.64,285.86,285.48,285.54,146889.0,271.1005,271.3093,270.9486,271.0055,146889.0
2020-10-05 14:05:00,285.49,285.68,285.32,285.48,104254.0,270.9581,271.1384,270.7967,270.9486,104254.0
2020-10-05 14:10:00,285.45,285.89,285.25,285.54,121099.0,270.9201,271.3377,270.7303,271.0055,121099.0
2020-10-05 14:15:00,285.57,286.06,285.47,285.82,81596.0,271.034,271.4991,270.9391,271.2713,81596.0
2020-10-05 14:20:00,285.86,286.5,285.8,286.4,99906.0,271.3093,271.9167,271.2523,271.8218,99906.0
2020-10-05 14:25:00,286.42,286.52,286.09,286.27,92492.0,271.8407,271.9357,271.5275,271.6984,92492.0
2020-10-05 14:30:00,286.27,286.44,285.93,285.97,150140.0,271.6984,271.8597,271.3757,271.4137,150140.0
2020-10-05 14:35:00,285.96,286.25,285.9,286.06,126806.0,271.4042,271.6794,271.3472,271.4991,126806.0
2020-10-05 14:40:00,286.04,286.29,285.92,285.92,103554.0,271.4801,271.7174,271.3662,271.3662,103554.0
2020-10-05 14:45:00,285.96,286.38,285.8,285.82,92636.0,271.4042,271.8028,271.2523,271.2713,92636.0
2020-10-05 14:50:00,285.81,286.44,285.68,286.26,85914.0,271.2618,271.8597,271.1384,271.6889,85914.0
2020-10-05 14:55:00,286.21,286.65,286.12,286.51,155359.0,271.6414,272.059,271.556,271.9262,155359.0
2020-10-05 15:00:00,286.5,286.97,286.27,286.86,174980.0,271.9167,272.3628,271.6984,272.2584,174980.0
2020-10-05 15:05:00,286.86,287.42,286.81,287.39,144971.0,272.2584,272.7898,272.2109,272.7614,144971.0
2020-10-05 15:10:00,287.4,288.07,287.27,287.81,237195.0,272.7709,273.4068,272.6475,273.16,237195.0
2020-10-05 15:15:00,287.82,288.43,287.82,288.4,211307.0,273.1695,273.7484,273.1695,273.72,211307.0
2020-10-05 15:20:00,288.4,288.74,288.24,288.45,245285.0,273.72,274.0427,273.5681,273.7674,245285.0
2020-10-05 15:25:00,288.46,288.85,288.34,288.7,184508.0,273.7769,274.1471,273.663,274.0047,184508.0
2020-10-05 15:30:00,288.72,288.88,288.63,288.67,217815.0,274.0237,274.1755,273.9383,273.9762,217815.0
2020-10-05 15:35:00,288.65,288.82,288.39,288.49,236146.0,273.9572,274.1186,273.7105,273.8054,236146.0
2020-10-05 15:40:00,288.51,288.75,288.26,288.64,247308.0,273.8244,274.0521,273.5871,273.9477,247308.0
2020-10-05 15:45:00,288.62,288.62,288.22,288.35,201360.0,273.9288,273.9288,273.5491,273.6725,201360.0
2020-10-05 15:50:00,288.45,288.57,288.0,288.13,275308.0,273.7674,273.8813,273.3403,273.4637,275308.0
2020-10-05 15:55:00,288.11,288.5,287.95,288.39,425688.0,273.4447,273.8149,273.2929,273.7105,425688.0
2020-10-06 09:30:00,287.41,289.69,286.91,289.6,459981.0,272.7804,274.9443,272.3058,274.8589,459981.0
2020-10-06 09:35:00,289.6,290.4,288.81,289.67,498430.0,274.8589,275.6182,274.1091,274.9253,498430.0
2020-10-06 09:40:00,289.62,289.8,288.93,289.03,162735.0,274.8779,275.0487,274.223,274.3179,162735.0
2020-10-06 09:45:00,289.04,289.9,288.71,289.6,216966.0,274.3274,275.1436,274.0142,274.8589,216966.0
2020-10-06 09:50:00,289.56,290.69,289.48,289.94,277696.0,274.8209,275.8934,274.745,275.1816,277696.0
2020-10-06 09:55:00,289.94,290.64,289.59,290.4,217337.0,275.1816,275.8459,274.8494,275.6182,217337.0
2020-10-06 10:00:00,290.42,291.54,290.25,291.43,272489.0,275.6371,276.7001,275.4758,276.5957,272489.0
2020-10-06 10:05:00,291.46,291.91,290.65,291.56,250033.0,276.6242,277.0513,275.8554,276.7191,250033.0
2020-10-06 10:10:00,291.56,292.6,291.15,292.56,207546.0,276.7191,277.7062,276.33,277.6682,207546.0
2020-10-06 10:15:00,292.51,292.6,291.92,292.44,130889.0,277.6208,277.7062,277.0608,277.5543,130889.0
2020-10-06 10:20:00,292.34,292.34,291.31,292.06,156052.0,277.4594,277.4594,276.4818,277.1937,156052.0
2020-10-06 10:25:00,292.09,292.43,291.57,292.22,138108.0,277.2221,277.5448,276.7286,277.3455,138108.0
2020-10-06 10:30:00,292.2,293.05,292.16,292.39,223559.0,277.3265,278.1333,277.2886,277.5069,223559.0
2020-10-06 10:35:00,292.39,293.6,292.34,293.59,179883.0,277.5069,278.6553,277.4594,278.6458,179883.0
2020-10-06 10:40:00,293.59,294.89,293.56,293.81,364217.0,278.6458,279.8796,278.6173,278.8546,364217.0
2020-10-06 10:45:00,293.79,295.1,293.62,294.93,289771.0,278.8356,280.0789,278.6743,279.9176,289771.0
2020-10-06 10:50:00,294.95,295.49,294.85,295.05,227467.0,279.9366,280.4491,279.8416,280.0315,227467.0
2020-10-06 10:55:00,295.0,295.34,294.88,295.22,200615.0,279.984,280.3067,279.8701,280.1928,200615.0
2020-10-06 11:00:00,295.25,295.68,294.81,294.81,219673.0,280.2213,280.6294,279.8037,279.8037,219673.0
2020-10-06 11:05:00,294.81,295.12,294.39,294.67,150948.0,279.8037,280.0979,279.4051,279.6708,150948.0
2020-10-06 11:10:00,294.66,294.9,294.0,294.76,132159.0,279.6613,279.8891,279.0349,279.7562,132159.0
2020-10-06 11:15:00,294.75,294.84,294.33,294.39,95203.0,279.7467,279.8322,279.3481,279.4051,95203.0
2020-10-06 11:20:00,294.31,295.19,294.23,294.9,176185.0,279.3291,280.1643,279.2532,279.8891,176185.0
2020-10-06 11:25:00,294.87,294.87,294.14,294.51,117268.0,279.8606,279.8606,279.1678,279.519,117268.0
2020-10-06 11:30:00,294.5,295.31,294.33,295.13,92946.0,279.5095,280.2782,279.3481,280.1074,92946.0
2020-10-06 11:35:00,295.1,295.54,295.08,295.41,83085.0,280.0789,280.4965,280.0599,280.3731,83085.0
2020-10-06 11:40:00,295.47,295.84,295.3,295.72,215712.0,280.4301,280.7813,280.2687,280.6674,215712.0
2020-10-06 11:45:00,295.73,295.9,294.76,294.83,127338.0,280.6769,280.8382,279.7562,279.8227,127338.0
2020-10-06 11:50:00,294.76,294.76,293.6,294.24,125495.0,279.7562,279.7562,278.6553,279.2627,125495.0
2020-10-06 11:55:00,294.22,294.6,294.08,294.38,72737.0,279.2437,279.6044,279.1108,279.3956,72737.0
2020-10-06 12:00:00,294.35,295.22,294.35,295.17,83390.0,279.3671,280.1928,279.3671,280.1454,83390.0
2020-10-06 12:05:00,295.17,295.55,295.11,295.25,56797.0,280.1454,280.506,280.0884,280.2213,56797.0
2020-10-06 12:10:00,295.28,295.55,295.2,295.47,44625.0,280.2498,280.506,280.1738,280.4301,44625.0
2020-10-06 12:15:00,295.51,295.55,294.89,295.31,80437.0,280.4681,280.506,279.8796,280.2782,80437.0
2020-10-06 12:20:00,295.36,295.6,295.33,295.51,91406.0,280.3257,280.5535,280.2972,280.4681,91406.0
2020-10-06 12:25:00,295.55,295.6,295.2,295.49,71764.0,280.506,280.5535,280.1738,280.4491,71764.0
2020-10-06 12:30:00,295.49,295.61,295.07,295.18,80058.0,280.4491,280.563,280.0505,280.1549,80058.0
2020-10-06 12:35:00,295.21,295.53,295.12,295.52,62910.0,280.1833,280.487,280.0979,280.4775,62910.0
2020-10-06 12:40:00,295.52,295.81,295.37,295.41,62413.0,280.4775,280.7528,280.3352,280.3731,62413.0
2020-10-06 12:45:00,295.41,295.48,295.0,295.39,80591.0,280.3731,280.4396,279.984,280.3542,80591.0
2020-10-06 12:50:00,295.42,295.49,295.24,295.41,41963.0,280.3826,280.4491,280.2118,280.3731,41963.0
2020-10-06 12:55:00,295.44,295.62,295.32,295.5,40965.0,280.4016,280.5725,280.2877,280.4586,40965.0
2020-10-06 13:00:00,295.59,295.77,295.42,295.68,48438.0,280.544,280.7148,280.3826,280.6294,48438.0
2020-10-06 13:05:00,295.65,296.06,295.65,295.96,112911.0,280.6009,280.9901,280.6009,280.8951,112911.0
2020-10-06 13:10:00,295.96,295.97,295.44,295.53,48164.0,280.8951,280.9046,280.4016,280.487,48164.0
2020-10-06 13:15:00,295.53,295.6,295.37,295.42,36961.0,280.487,280.5535,280.3352,280.3826,36961.0
2020-10-06 13:20:00,295.37,295.6,295.25,295.49,59684.0,280.3352,280.5535,280.2213,280.4491,59684.0
2020-10-06 13:25:00,295.43,295.83,295.39,295.63,62841.0,280.3921,280.7718,280.3542,280.5819,62841.0
2020-10-06 13:30:00,295.6,296.1,295.6,295.92,78760.0,280.5535,281.028,280.5535,280.8572,78760.0
2020-10-06 13:35:00,295.96,296.06,295.75,295.99,61738.0,280.8951,280.9901,280.6958,280.9236,61738.0
2020-10-06 13:40:00,296.03,296.19,295.8,296.0,80981.0,280.9616,281.1134,280.7433,280.9331,80981.0
2020-10-06 13:45:00,296.02,296.06,295.8,296.0,52872.0,280.9521,280.9901,280.7433,280.9331,52872.0
2020-10-06 13:50:00,295.99,296.2,295.96,296.01,81244.0,280.9236,281.1229,280.8951,280.9426,81244.0
2020-10-06 13:55:00,296.05,296.11,295.86,296.03,60863.0,280.9806,281.0375,280.8002,280.9616,60863.0
2020-10-06 14:00:00,296.03,296.09,295.78,296.01,96265.0,280.9616,281.0185,280.7243,280.9426,96265.0
2020-10-06 14:05:00,296.05,296.35,295.96,296.08,108878.0,280.9806,281.2653,280.8951,281.009,108878.0
2020-10-06 14:10:00,296.1,296.35,295.85,296.28,59281.0,281.028,281.2653,280.7907,281.1989,59281.0
2020-10-06 14:15:00,296.27,296.4,296.1,296.22,78527.0,281.1894,281.3128,281.028,281.1419,78527.0
2020-10-06 14:20:00,296.28,296.67,296.27,296.61,73347.0,281.1989,281.569,281.1894,281.5121,73347.0
2020-10-06 14:25:00,296.61,296.8,296.41,296.53,99622.0,281.5121,281.6924,281.3222,281.4361,99622.0
2020-10-06 14:30:00,296.55,296.84,296.53,296.66,93094.0,281.4551,281.7304,281.4361,281.5595,93094.0
2020-10-06 14:35:00,296.7,296.75,296.35,296.45,71505.0,281.5975,281.6449,281.2653,281.3602,71505.0
2020-10-06 14:40:00,296.49,296.6,296.1,296.55,64994.0,281.3982,281.5026,281.028,281.4551,64994.0
2020-10-06 14:45:00,296.5,296.79,295.31,295.41,94609.0,281.4077,281.6829,280.2782,280.3731,94609.0
2020-10-06 14:50:00,295.47,295.57,293.25,293.36,277962.0,280.4301,280.525,278.3231,278.4275,277962.0
2020-10-06 14:55:00,293.33,294.39,292.52,293.78,251060.0,278.399,279.4051,277.6302,278.8261,251060.0
2020-10-06 15:00:00,293.83,295.0,292.8,293.59,199861.0,278.8736,279.984,277.896,278.6458,199861.0
2020-10-06 15:05:00,293.64,293.64,290.87,292.21,241378.0,278.6932,278.6932,276.0642,277.336,241378.0
2020-10-06 15:10:00,292.18,293.92,291.77,293.54,134121.0,277.3076,278.959,276.9184,278.5983,134121.0
2020-10-06 15:15:00,293.49,294.07,293.27,293.33,119912.0,278.5509,279.1014,278.3421,278.399,119912.0
2020-10-06 15:20:00,293.43,293.93,293.02,293.7,104088.0,278.4939,278.9685,278.1048,278.7502,104088.0
2020-10-06 15:25:00,293.69,294.3,293.31,294.17,194192.0,278.7407,279.3196,278.38,279.1963,194192.0
2020-10-06 15:30:00,294.17,295.03,293.8,294.85,134911.0,279.1963,280.0125,278.8451,279.8416,134911.0
2020-10-06 15:35:00,294.84,295.0,293.8,293.9,386551.0,279.8322,279.984,278.8451,278.94,386551.0
2020-10-06 15:40:00,293.9,294.0,293.16,293.87,215156.0,278.94,279.0349,278.2377,278.9115,215156.0
2020-10-06 15:45:00,293.82,293.94,292.59,293.2,235853.0,278.8641,278.978,277.6967,278.2756,235853.0
2020-10-06 15:50:00,293.2,293.2,291.92,292.22,219561.0,278.2756,278.2756,277.0608,277.3455,219561.0
2020-10-06 15:55:00,292.26,293.38,292.26,292.38,278784.0,277.3835,278.4465,277.3835,277.4974,278784.0
2020-10-07 09:30:00,297.97,298.7,297.0,297.61,553452.0,282.8028,283.4957,281.8822,282.4612,553452.0
2020-10-07 09:35:00,297.51,297.92,296.0,296.26,264980.0,282.3663,282.7554,280.9331,281.1799,264980.0
2020-10-07 09:40:00,296.16,297.19,295.99,296.98,257360.0,281.085,282.0625,280.9236,281.8632,257360.0
2020-10-07 09:45:00,296.98,298.56,296.85,298.23,257776.0,281.8632,283.3628,281.7398,283.0496,257776.0
2020-10-07 09:50:00,298.26,299.21,298.02,299.2,346953.0,283.0781,283.9797,282.8503,283.9702,346953.0
2020-10-07 09:55:00,299.2,299.51,297.74,298.14,309909.0,283.9702,284.2644,282.5845,282.9642,309909.0
2020-10-07 10:00:00,298.03,298.85,297.32,297.88,264959.0,282.8598,283.638,282.1859,282.7174,264959.0
2020-10-07 10:05:00,297.99,298.42,297.69,298.05,102617.0,282.8218,283.2299,282.5371,282.8788,102617.0
2020-10-07 10:10:00,298.05,298.05,296.8,296.93,168599.0,282.8788,282.8788,281.6924,281.8158,168599.0
2020-10-07 10:15:00,296.99,297.6,296.97,297.37,139894.0,281.8727,282.4517,281.8537,282.2334,139894.0
2020-10-07 10:20:00,297.37,297.57,296.57,296.84,163277.0,282.2334,282.4232,281.4741,281.7304,163277.0
2020-10-07 10:25:00,296.8,297.06,296.26,296.49,118086.0,281.6924,281.9392,281.1799,281.3982,118086.0
2020-10-07 10:30:00,296.53,296.87,296.28,296.48,115015.0,281.4361,281.7588,281.1989,281.3887,115015.0
2020-10-07 10:35:00,296.49,296.49,295.04,295.46,246928.0,281.3982,281.3982,280.022,280.4206,246928.0
2020-10-07 10:40:00,295.47,295.74,295.11,295.74,151445.0,280.4301,280.6863,280.0884,280.6863,151445.0
2020-10-07 10:45:00,295.77,296.67,295.61,296.55,115661.0,280.7148,281.569,280.563,281.4551,115661.0
2020-10-07 10:50:00,296.55,297.17,296.5,297.03,110882.0,281.4551,282.0436,281.4077,281.9107,110882.0
2020-10-07 10:55:00,297.03,297.36,296.85,296.85,102994.0,281.9107,282.2239,281.7398,281.7398,102994.0
2020-10-07 11:00:00,296.86,297.24,296.6,297.17,95296.0,281.7493,282.11,281.5026,282.0436,95296.0
2020-10-07 11:05:00,297.18,298.13,297.16,297.94,104714.0,282.053,282.9547,282.0341,282.7744,104714.0
2020-10-07 11:10:00,298.0,298.19,297.56,298.02,87322.0,282.8313,283.0116,282.4137,282.8503,87322.0
2020-10-07 11:15:00,297.97,298.39,297.76,297.79,89897.0,282.8028,283.2015,282.6035,282.632,89897.0
2020-10-07 11:20:00,297.78,297.79,296.8,297.04,97984.0,282.6225,282.632,281.6924,281.9202,97984.0
2020-10-07 11:25:00,297.13,297.19,296.81,297.04,85879.0,282.0056,282.0625,281.7019,281.9202,85879.0
2020-10-07 11:30:00,297.08,297.73,297.01,297.49,70867.0,281.9581,282.5751,281.8917,282.3473,70867.0
2020-10-07 11:35:00,297.5,297.67,297.12,297.12,59790.0,282.3568,282.5181,281.9961,281.9961,59790.0
2020-10-07 11:40:00,297.16,297.65,297.12,297.54,53687.0,282.0341,282.4991,281.9961,282.3947,53687.0
2020-10-07 11:45:00,297.57,297.85,297.46,297.59,70602.0,282.4232,282.6889,282.3188,282.4422,70602.0
2020-10-07 11:50:00,297.65,297.77,297.25,297.37,71915.0,282.4991,282.613,282.1195,282.2334,71915.0
2020-10-07 11:55:00,297.42,297.7,297.39,297.65,32400.0,282.2808,282.5466,282.2524,282.4991,32400.0
2020-10-07 12:00:00,297.67,297.77,297.54,297.63,52592.0,282.5181,282.613,282.3947,282.4801,52592.0
2020-10-07 12:05:00,297.64,297.79,297.56,297.66,56439.0,282.4896,282.632,282.4137,282.5086,56439.0
2020-10-07 12:10:00,297.7,298.29,297.69,298.23,88329.0,282.5466,283.1065,282.5371,283.0496,88329.0
2020-10-07 12:15:00,298.24,298.5,298.03,298.07,63205.0,283.0591,283.3059,282.8598,282.8977,63205.0
2020-10-07 12:20:00,298.07,298.25,297.87,297.88,52887.0,282.8977,283.0686,282.7079,282.7174,52887.0
2020-10-07 12:25:00,297.89,298.01,292.87,293.38,1000530.0,282.7269,282.8408,277.9624,278.4465,1000530.0
2020-10-07 12:30:00,293.38,296.09,293.0,295.38,430903.0,278.4465,281.0185,278.0858,280.3447,430903.0
2020-10-07 12:35:00,295.44,295.72,294.33,295.47,325138.0,280.4016,280.6674,279.3481,280.4301,325138.0
2020-10-07 12:40:00,295.38,296.25,295.27,295.84,167485.0,280.3447,281.1704,280.2403,280.7813,167485.0
2020-10-07 12:45:00,295.84,296.85,295.8,296.76,113158.0,280.7813,281.7398,280.7433,281.6544,113158.0
2020-10-07 12:50:00,296.84,296.84,295.5,295.89,170267.0,281.7304,281.7304,280.4586,280.8287,170267.0
2020-10-07 12:55:00,295.88,296.65,295.85,296.32,105661.0,280.8192,281.55,280.7907,281.2368,105661.0
2020-10-07 13:00:00,296.37,297.0,296.35,296.88,74734.0,281.2843,281.8822,281.2653,281.7683,74734.0
2020-10-07 13:05:00,296.91,297.0,296.54,296.81,48277.0,281.7968,281.8822,281.4456,281.7019,48277.0
2020-10-07 13:10:00,296.74,297.25,296.33,296.47,73632.0,281.6354,282.1195,281.2463,281.3792,73632.0
2020-10-07 13:15:00,296.56,296.89,296.35,296.65,37797.0,281.4646,281.7778,281.2653,281.55,37797.0
2020-10-07 13:20:00,296.65,296.96,296.35,296.69,43577.0,281.55,281.8442,281.2653,281.588,43577.0
2020-10-07 13:25:00,296.75,296.84,296.37,296.51,49264.0,281.6449,281.7304,281.2843,281.4172,49264.0
2020-10-07 13:30:00,296.55,296.7,296.37,296.48,34627.0,281.4551,281.5975,281.2843,281.3887,34627.0
2020-10-07 13:35:00,296.47,296.64,296.45,296.57,34157.0,281.3792,281.5405,281.3602,281.4741,34157.0
2020-10-07 13:40:00,296.53,296.76,296.39,296.68,70142.0,281.4361,281.6544,281.3033,281.5785,70142.0
2020-10-07 13:45:00,296.69,296.95,296.54,296.94,41915.0,281.588,281.8348,281.4456,281.8253,41915.0
2020-10-07 13:50:00,296.95,297.12,296.84,296.99,80607.0,281.8348,281.9961,281.7304,281.8727,80607.0
2020-10-07 13:55:00,296.99,297.06,296.5,296.64,57498.0,281.8727,281.9392,281.4077,281.5405,57498.0
2020-10-07 14:00:00,296.64,296.95,296.16,296.32,46911.0,281.5405,281.8348,281.085,281.2368,46911.0
2020-10-07 14:05:00,296.39,296.47,296.05,296.31,52259.0,281.3033,281.3792,280.9806,281.2273,52259.0
2020-10-07 14:10:00,296.35,296.62,296.22,296.34,46909.0,281.2653,281.5216,281.1419,281.2558,46909.0
2020-10-07 14:15:00,296.41,296.74,296.34,296.73,61874.0,281.3222,281.6354,281.2558,281.626,61874.0
2020-10-07 14:20:00,296.75,296.98,296.58,296.89,101054.0,281.6449,281.8632,281.4836,281.7778,101054.0
2020-10-07 14:25:00,296.96,297.25,296.81,297.18,104961.0,281.8442,282.1195,281.7019,282.053,104961.0
2020-10-07 14:30:00,297.17,297.54,297.08,297.4,84408.0,282.0436,282.3947,281.9581,282.2618,84408.0
2020-10-07 14:35:00,297.45,297.57,297.2,297.46,65530.0,282.3093,282.4232,282.072,282.3188,65530.0
2020-10-07 14:40:00,297.46,297.55,297.06,297.37,96736.0,282.3188,282.4042,281.9392,282.2334,96736.0
2020-10-07 14:45:00,297.35,297.64,297.2,297.55,67213.0,282.2144,282.4896,282.072,282.4042,67213.0
2020-10-07 14:50:00,297.59,297.8,297.5,297.63,71782.0,282.4422,282.6415,282.3568,282.4801,71782.0
2020-10-07 14:55:00,297.58,297.98,297.51,297.91,82624.0,282.4327,282.8123,282.3663,282.7459,82624.0
2020-10-07 15:00:00,297.94,298.09,297.84,298.0,115034.0,282.7744,282.9167,282.6795,282.8313,115034.0
2020-10-07 15:05:00,298.04,298.98,298.01,298.93,205610.0,282.8693,283.7614,282.8408,283.714,205610.0
2020-10-07 15:10:00,298.96,299.01,298.62,298.94,180925.0,283.7424,283.7899,283.4197,283.7235,180925.0
2020-10-07 15:15:00,298.92,298.95,297.91,298.0,119562.0,283.7045,283.733,282.7459,282.8313,119562.0
2020-10-07 15:20:00,297.97,298.32,297.89,298.13,164681.0,282.8028,283.135,282.7269,282.9547,164681.0
2020-10-07 15:25:00,298.16,298.28,297.82,298.08,191192.0,282.9832,283.0971,282.6605,282.9072,191192.0
2020-10-07 15:30:00,298.09,298.4,297.96,298.32,135827.0,282.9167,283.2109,282.7933,283.135,135827.0
2020-10-07 15:35:00,298.31,298.64,298.3,298.54,141558.0,283.1255,283.4387,283.116,283.3438,141558.0
2020-10-07 15:40:00,298.54,298.6,298.32,298.46,140879.0,283.3438,283.4008,283.135,283.2679,140879.0
2020-10-07 15:45:00,298.5,298.51,297.18,297.47,153454.0,283.3059,283.3153,282.053,282.3283,153454.0
2020-10-07 15:50:00,297.52,297.66,297.33,297.39,207807.0,282.3757,282.5086,282.1954,282.2524,207807.0
2020-10-07 15:55:00,297.38,297.43,296.07,296.5,636078.0,282.2429,282.2903,280.9995,281.4077,636078.0
2020-10-08 09:30:00,298.1,298.66,296.99,297.03,451205.0,282.9262,283.4577,281.8727,281.9107,451205.0
2020-10-08 09:35:00,297.09,297.99,296.99,297.84,187767.0,281.9676,282.8218,281.8727,282.6795,187767.0
2020-10-08 09:40:00,297.89,298.37,297.41,297.41,150483.0,282.7269,283.1825,282.2713,282.2713,150483.0
2020-10-08 09:45:00,297.37,297.48,295.99,296.0,382168.0,282.2334,282.3378,280.9236,280.9331,382168.0
2020-10-08 09:50:00,296.0,296.62,295.64,295.73,256487.0,280.9331,281.5216,280.5914,280.6769,256487.0
2020-10-08 09:55:00,295.75,296.6,295.56,295.88,128701.0,280.6958,281.5026,280.5155,280.8192,128701.0
2020-10-08 10:00:00,295.88,296.26,295.44,296.24,137500.0,280.8192,281.1799,280.4016,281.1609,137500.0
2020-10-08 10:05:00,296.3,297.7,296.15,297.7,145362.0,281.2178,282.5466,281.0755,282.5466,145362.0
2020-10-08 10:10:00,297.74,298.5,297.59,298.41,144086.0,282.5845,283.3059,282.4422,283.2204,144086.0
2020-10-08 10:15:00,298.42,298.5,297.82,298.44,80992.0,283.2299,283.3059,282.6605,283.2489,80992.0
2020-10-08 10:20:00,298.42,299.36,298.26,299.28,180790.0,283.2299,284.1221,283.0781,284.0462,180790.0
2020-10-08 10:25:00,299.27,299.32,298.53,298.84,123704.0,284.0367,284.0841,283.3343,283.6286,123704.0
2020-10-08 10:30:00,298.82,299.97,298.76,299.76,201000.0,283.6096,284.701,283.5526,284.5017,201000.0
2020-10-08 10:35:00,299.78,300.8,299.75,300.63,485196.0,284.5207,285.4888,284.4922,285.3274,485196.0
2020-10-08 10:40:00,300.56,300.76,299.61,299.61,157744.0,285.261,285.4508,284.3594,284.3594,157744.0
2020-10-08 10:45:00,299.67,300.3,299.63,300.08,135517.0,284.4163,285.0142,284.3783,284.8054,135517.0
2020-10-08 10:50:00,300.15,300.7,299.6,299.63,167320.0,284.8719,285.3939,284.3499,284.3783,167320.0
2020-10-08 10:55:00,299.7,300.68,299.63,300.54,108147.0,284.4448,285.3749,284.3783,285.242,108147.0
2020-10-08 11:00:00,300.54,301.07,300.32,300.99,194865.0,285.242,285.745,285.0332,285.6691,194865.0
2020-10-08 11:05:00,301.05,301.45,300.92,301.08,204125.0,285.7261,286.1057,285.6027,285.7545,204125.0
2020-10-08 11:10:00,301.19,301.2,300.74,300.95,120952.0,285.8589,285.8684,285.4318,285.6311,120952.0
2020-10-08 11:15:00,301.02,301.07,300.46,300.46,99290.0,285.6976,285.745,285.1661,285.1661,99290.0
2020-10-08 11:20:00,300.5,300.71,299.96,300.26,116037.0,285.2041,285.4034,284.6915,284.9763,116037.0
2020-10-08 11:25:00,300.25,300.4,299.77,300.09,82380.0,284.9668,285.1091,284.5112,284.8149,82380.0
2020-10-08 11:30:00,300.02,300.31,299.5,299.68,92665.0,284.7485,285.0237,284.255,284.4258,92665.0
2020-10-08 11:35:00,299.69,300.68,299.62,300.61,99600.0,284.4353,285.3749,284.3688,285.3085,99600.0
2020-10-08 11:40:00,300.61,300.9,300.38,300.48,112827.0,285.3085,285.5837,285.0902,285.1851,112827.0
2020-10-08 11:45:00,300.42,300.85,300.3,300.79,72180.0,285.1281,285.5362,285.0142,285.4793,72180.0
2020-10-08 11:50:00,300.77,300.83,300.45,300.48,73574.0,285.4603,285.5173,285.1566,285.1851,73574.0
2020-10-08 11:55:00,300.48,301.45,300.48,301.4,137588.0,285.1851,286.1057,285.1851,286.0582,137588.0
2020-10-08 12:00:00,301.4,301.7,301.25,301.58,226493.0,286.0582,286.343,285.9159,286.2291,226493.0
2020-10-08 12:05:00,301.64,302.1,301.59,301.95,253820.0,286.286,286.7226,286.2386,286.5802,253820.0
2020-10-08 12:10:00,301.95,302.08,301.62,301.81,184777.0,286.5802,286.7036,286.267,286.4474,184777.0
2020-10-08 12:15:00,301.81,301.86,301.2,301.55,78623.0,286.4474,286.4948,285.8684,286.2006,78623.0
2020-10-08 12:20:00,301.51,301.95,301.5,301.94,69302.0,286.1626,286.5802,286.1532,286.5708,69302.0
2020-10-08 12:25:00,301.95,301.95,301.5,301.67,67271.0,286.5802,286.5802,286.1532,286.3145,67271.0
2020-10-08 12:30:00,301.67,301.9,301.6,301.78,71425.0,286.3145,286.5328,286.2481,286.4189,71425.0
2020-10-08 12:35:00,301.79,302.3,301.68,302.3,82030.0,286.4284,286.9124,286.324,286.9124,82030.0
2020-10-08 12:40:00,302.24,302.27,301.65,302.04,78889.0,286.8555,286.884,286.2955,286.6657,78889.0
2020-10-08 12:45:00,302.1,302.16,301.81,301.97,90324.0,286.7226,286.7796,286.4474,286.5992,90324.0
2020-10-08 12:50:00,301.98,302.2,301.81,302.13,68364.0,286.6087,286.8175,286.4474,286.7511,68364.0
2020-10-08 12:55:00,302.15,302.21,301.66,301.8,76506.0,286.7701,286.827,286.305,286.4379,76506.0
2020-10-08 13:00:00,301.85,301.88,301.4,301.43,58637.0,286.4853,286.5138,286.0582,286.0867,58637.0
2020-10-08 13:05:00,301.42,301.88,301.41,301.78,51576.0,286.0772,286.5138,286.0677,286.4189,51576.0
2020-10-08 13:10:00,301.78,302.08,301.64,302.05,46713.0,286.4189,286.7036,286.286,286.6752,46713.0
2020-10-08 13:15:00,302.02,302.15,301.82,301.84,46497.0,286.6467,286.7701,286.4569,286.4758,46497.0
2020-10-08 13:20:00,301.82,302.0,301.35,301.38,73337.0,286.4569,286.6277,286.0108,286.0393,73337.0
2020-10-08 13:25:00,301.4,301.41,301.1,301.15,78167.0,286.0582,286.0677,285.7735,285.821,78167.0
2020-10-08 13:30:00,301.1,301.34,301.1,301.11,47328.0,285.7735,286.0013,285.7735,285.783,47328.0
2020-10-08 13:35:00,301.13,301.34,300.94,301.02,55772.0,285.802,286.0013,285.6217,285.6976,55772.0
2020-10-08 13:40:00,301.02,301.07,300.77,301.04,67188.0,285.6976,285.745,285.4603,285.7166,67188.0
2020-10-08 13:45:00,301.07,301.25,300.93,301.22,38099.0,285.745,285.9159,285.6122,285.8874,38099.0
2020-10-08 13:50:00,301.23,301.77,301.19,301.65,80177.0,285.8969,286.4094,285.8589,286.2955,80177.0
2020-10-08 13:55:00,301.64,301.64,300.83,300.83,74552.0,286.286,286.286,285.5173,285.5173,74552.0
2020-10-08 14:00:00,300.9,301.15,300.82,301.15,45607.0,285.5837,285.821,285.5078,285.821,45607.0
2020-10-08 14:05:00,301.16,301.62,301.11,301.5,45884.0,285.8305,286.267,285.783,286.1532,45884.0
2020-10-08 14:10:00,301.56,301.57,301.05,301.28,60933.0,286.2101,286.2196,285.7261,285.9444,60933.0
2020-10-08 14:15:00,301.27,301.5,301.23,301.34,49941.0,285.9349,286.1532,285.8969,286.0013,49941.0
2020-10-08 14:20:00,301.35,301.72,301.32,301.56,45158.0,286.0108,286.362,285.9823,286.2101,45158.0
2020-10-08 14:25:00,301.59,301.67,301.41,301.46,36783.0,286.2386,286.3145,286.0677,286.1152,36783.0
2020-10-08 14:30:00,301.49,301.8,301.41,301.61,56583.0,286.1437,286.4379,286.0677,286.2576,56583.0
2020-10-08 14:35:00,301.65,301.65,301.26,301.35,51453.0,286.2955,286.2955,285.9254,286.0108,51453.0
2020-10-08 14:40:00,301.37,301.5,301.14,301.38,31338.0,286.0298,286.1532,285.8115,286.0393,31338.0
2020-10-08 14:45:00,301.42,301.62,301.21,301.46,57998.0,286.0772,286.267,285.8779,286.1152,57998.0
2020-10-08 14:50:00,301.5,301.53,301.32,301.36,36432.0,286.1532,286.1816,285.9823,286.0203,36432.0
2020-10-08 14:55:00,301.37,301.7,301.36,301.64,41835.0,286.0298,286.343,286.0203,286.286,41835.0
2020-10-08 15:00:00,301.64,301.72,301.14,301.36,66074.0,286.286,286.362,285.8115,286.0203,66074.0
2020-10-08 15:05:00,301.38,301.68,301.24,301.57,56894.0,286.0393,286.324,285.9064,286.2196,56894.0
2020-10-08 15:10:00,301.6,301.98,301.56,301.9,67509.0,286.2481,286.6087,286.2101,286.5328,67509.0
2020-10-08 15:15:00,301.94,302.0,301.43,301.53,73349.0,286.5708,286.6277,286.0867,286.1816,73349.0
2020-10-08 15:20:00,301.49,301.65,301.32,301.4,83020.0,286.1437,286.2955,285.9823,286.0582,83020.0
2020-10-08 15:25:00,301.4,301.54,301.35,301.44,99089.0,286.0582,286.1911,286.0108,286.0962,99089.0
2020-10-08 15:30:00,301.43,301.46,301.03,301.28,130162.0,286.0867,286.1152,285.7071,285.9444,130162.0
2020-10-08 15:35:00,301.28,301.36,300.65,300.76,157653.0,285.9444,286.0203,285.3464,285.4508,157653.0
2020-10-08 15:40:00,300.75,300.99,300.4,300.93,118945.0,285.4413,285.6691,285.1091,285.6122,118945.0
2020-10-08 15:45:00,300.94,301.1,300.47,300.63,79247.0,285.6217,285.7735,285.1756,285.3274,79247.0
2020-10-08 15:50:00,300.67,300.91,299.93,300.38,204197.0,285.3654,285.5932,284.6631,285.0902,204197.0
2020-10-08 15:55:00,300.36,300.98,300.32,300.69,404013.0,285.0712,285.6596,285.0332,285.3844,404013.0
2020-10-09 09:30:00,298.55,299.14,298.11,299.0,376120.0,283.3533,283.9133,282.9357,283.7804,376120.0
2020-10-09 09:35:00,298.97,299.26,297.74,298.19,243610.0,283.7519,284.0272,282.5845,283.0116,243610.0
2020-10-09 09:40:00,298.17,298.86,297.8,298.15,166144.0,282.9927,283.6475,282.6415,282.9737,166144.0
2020-10-09 09:45:00,298.15,299.08,297.93,299.03,121686.0,282.9737,283.8563,282.7649,283.8089,121686.0
2020-10-09 09:50:00,299.0,299.18,298.29,298.67,150106.0,283.7804,283.9512,283.1065,283.4672,150106.0
2020-10-09 09:55:00,298.67,299.07,298.11,298.95,102660.0,283.4672,283.8468,282.9357,283.733,102660.0
2020-10-09 10:00:00,298.92,299.58,298.7,299.58,102972.0,283.7045,284.3309,283.4957,284.3309,102972.0
2020-10-09 10:05:00,299.52,300.13,299.31,299.73,186175.0,284.2739,284.8529,284.0746,284.4732,186175.0
2020-10-09 10:10:00,299.78,300.5,299.74,300.37,119586.0,284.5207,285.2041,284.4827,285.0807,119586.0
2020-10-09 10:15:00,300.45,301.14,300.38,300.77,173218.0,285.1566,285.8115,285.0902,285.4603,173218.0
2020-10-09 10:20:00,300.8,300.95,299.72,300.35,87861.0,285.4888,285.6311,284.4638,285.0617,87861.0
2020-10-09 10:25:00,300.37,301.39,300.33,301.33,155982.0,285.0807,286.0488,285.0427,285.9918,155982.0
2020-10-09 10:30:00,301.31,301.93,301.04,301.87,132676.0,285.9728,286.5613,285.7166,286.5043,132676.0
2020-10-09 10:35:00,301.86,302.37,301.65,302.31,136885.0,286.4948,286.9789,286.2955,286.9219,136885.0
2020-10-09 10:40:00,302.35,302.47,301.83,302.2,143977.0,286.9599,287.0738,286.4664,286.8175,143977.0
2020-10-09 10:45:00,302.18,302.61,302.05,302.25,132262.0,286.7985,287.2067,286.6752,286.865,132262.0
2020-10-09 10:50:00,302.29,302.42,301.1,301.17,147560.0,286.9029,287.0263,285.7735,285.84,147560.0
2020-10-09 10:55:00,301.19,301.57,300.93,301.44,106663.0,285.8589,286.2196,285.6122,286.0962,106663.0
2020-10-09 11:00:00,301.49,301.66,300.9,301.45,89792.0,286.1437,286.305,285.5837,286.1057,89792.0
2020-10-09 11:05:00,301.44,302.0,301.3,301.56,92784.0,286.0962,286.6277,285.9633,286.2101,92784.0
2020-10-09 11:10:00,301.62,301.7,301.22,301.43,86893.0,286.267,286.343,285.8874,286.0867,86893.0
2020-10-09 11:15:00,301.43,301.43,301.17,301.3,74316.0,286.0867,286.0867,285.84,285.9633,74316.0
2020-10-09 11:20:00,301.38,301.49,300.93,301.09,90792.0,286.0393,286.1437,285.6122,285.764,90792.0
2020-10-09 11:25:00,301.13,301.5,301.09,301.5,104673.0,285.802,286.1532,285.764,286.1532,104673.0
2020-10-09 11:30:00,301.45,301.71,301.14,301.21,116680.0,286.1057,286.3525,285.8115,285.8779,116680.0
2020-10-09 11:35:00,301.22,301.49,301.15,301.26,131019.0,285.8874,286.1437,285.821,285.9254,131019.0
2020-10-09 11:40:00,301.24,301.26,300.03,300.03,161441.0,285.9064,285.9254,284.758,284.758,161441.0
2020-10-09 11:45:00,300.06,300.59,299.86,300.41,114788.0,284.7865,285.2895,284.5966,285.1186,114788.0
2020-10-09 11:50:00,300.47,300.62,300.0,300.22,150305.0,285.1756,285.3179,284.7295,284.9383,150305.0
2020-10-09 11:55:00,300.28,300.32,299.82,300.26,125771.0,284.9953,285.0332,284.5587,284.9763,125771.0
2020-10-09 12:00:00,300.22,300.36,299.88,299.91,82222.0,284.9383,285.0712,284.6156,284.6441,82222.0
2020-10-09 12:05:00,299.93,300.06,299.51,299.64,96948.0,284.6631,284.7865,284.2644,284.3878,96948.0
2020-10-09 12:10:00,299.69,299.9,299.31,299.67,112065.0,284.4353,284.6346,284.0746,284.4163,112065.0
2020-10-09 12:15:00,299.69,299.85,299.36,299.43,84782.0,284.4353,284.5871,284.1221,284.1885,84782.0
2020-10-09 12:20:00,299.42,299.5,299.0,299.15,192747.0,284.179,284.255,283.7804,283.9228,192747.0
2020-10-09 12:25:00,299.13,299.21,298.63,298.7,154111.0,283.9038,283.9797,283.4292,283.4957,154111.0
2020-10-09 12:30:00,298.73,299.19,298.65,299.12,69814.0,283.5242,283.9607,283.4482,283.8943,69814.0
2020-10-09 12:35:00,299.16,299.75,299.1,299.65,138575.0,283.9323,284.4922,283.8753,284.3973,138575.0
2020-10-09 12:40:00,299.66,299.96,299.46,299.52,98785.0,284.4068,284.6915,284.217,284.2739,98785.0
2020-10-09 12:45:00,299.52,299.56,299.25,299.32,95723.0,284.2739,284.3119,284.0177,284.0841,95723.0
2020-10-09 12:50:00,299.32,299.44,299.16,299.43,41613.0,284.0841,284.198,283.9323,284.1885,41613.0
2020-10-09 12:55:00,299.44,299.88,299.44,299.84,53530.0,284.198,284.6156,284.198,284.5776,53530.0
2020-10-09 13:00:00,299.85,300.16,299.82,300.0,80031.0,284.5871,284.8814,284.5587,284.7295,80031.0
2020-10-09 13:05:00,300.01,300.8,299.99,300.68,66281.0,284.739,285.4888,284.72,285.3749,66281.0
2020-10-09 13:10:00,300.66,300.78,300.2,300.25,45910.0,285.3559,285.4698,284.9193,284.9668,45910.0
2020-10-09 13:15:00,300.28,300.53,300.22,300.53,33960.0,284.9953,285.2325,284.9383,285.2325,33960.0
2020-10-09 13:20:00,300.5,300.52,299.85,299.86,74608.0,285.2041,285.223,284.5871,284.5966,74608.0
2020-10-09 13:25:00,299.83,299.9,299.52,299.63,56245.0,284.5682,284.6346,284.2739,284.3783,56245.0
2020-10-09 13:30:00,299.65,300.24,299.52,300.03,49654.0,284.3973,284.9573,284.2739,284.758,49654.0
2020-10-09 13:35:00,300.04,300.12,299.35,299.51,79266.0,284.7675,284.8434,284.1126,284.2644,79266.0
2020-10-09 13:40:00,299.55,299.95,299.5,299.95,32241.0,284.3024,284.6821,284.255,284.6821,32241.0
2020-10-09 13:45:00,299.95,300.27,299.8,299.81,66177.0,284.6821,284.9858,284.5397,284.5492,66177.0
2020-10-09 13:50:00,299.84,299.98,299.74,299.97,42417.0,284.5776,284.7105,284.4827,284.701,42417.0
2020-10-09 13:55:00,299.97,300.03,299.55,299.73,67213.0,284.701,284.758,284.3024,284.4732,67213.0
2020-10-09 14:00:00,299.8,300.15,299.78,300.01,43289.0,284.5397,284.8719,284.5207,284.739,43289.0
2020-10-09 14:05:00,300.02,300.11,299.9,300.0,48939.0,284.7485,284.8339,284.6346,284.7295,48939.0
2020-10-09 14:10:00,300.03,300.09,299.74,300.0,41766.0,284.758,284.8149,284.4827,284.7295,41766.0
2020-10-09 14:15:00,299.97,300.06,299.8,299.8,51231.0,284.701,284.7865,284.5397,284.5397,51231.0
2020-10-09 14:20:00,299.81,300.15,299.67,300.0,60440.0,284.5492,284.8719,284.4163,284.7295,60440.0
2020-10-09 14:25:00,300.0,300.2,299.92,300.11,58900.0,284.7295,284.9193,284.6536,284.8339,58900.0
2020-10-09 14:30:00,300.16,300.3,299.97,300.0,69091.0,284.8814,285.0142,284.701,284.7295,69091.0
2020-10-09 14:35:00,299.99,300.11,299.65,299.88,61671.0,284.72,284.8339,284.3973,284.6156,61671.0
2020-10-09 14:40:00,299.86,299.86,299.36,299.85,91787.0,284.5966,284.5966,284.1221,284.5871,91787.0
2020-10-09 14:45:00,299.76,300.0,299.6,299.73,74335.0,284.5017,284.7295,284.3499,284.4732,74335.0
2020-10-09 14:50:00,299.75,300.03,299.67,300.0,33828.0,284.4922,284.758,284.4163,284.7295,33828.0
2020-10-09 14:55:00,300.0,300.05,299.86,299.93,57645.0,284.7295,284.777,284.5966,284.6631,57645.0
2020-10-09 15:00:00,299.9,300.0,299.72,299.98,44605.0,284.6346,284.7295,284.4638,284.7105,44605.0
2020-10-09 15:05:00,299.99,300.04,299.86,300.0,57081.0,284.72,284.7675,284.5966,284.7295,57081.0
2020-10-09 15:10:00,300.01,300.18,300.0,300.12,79653.0,284.739,284.9003,284.7295,284.8434,79653.0
2020-10-09 15:15:00,300.11,300.34,300.0,300.07,75625.0,284.8339,285.0522,284.7295,284.7959,75625.0
2020-10-09 15:20:00,300.06,300.5,300.05,300.4,71961.0,284.7865,285.2041,284.777,285.1091,71961.0
2020-10-09 15:25:00,300.41,300.47,300.12,300.19,83627.0,285.1186,285.1756,284.8434,284.9098,83627.0
2020-10-09 15:30:00,300.19,300.24,300.02,300.17,71774.0,284.9098,284.9573,284.7485,284.8909,71774.0
2020-10-09 15:35:00,300.2,300.81,300.07,300.75,120595.0,284.9193,285.4983,284.7959,285.4413,120595.0
2020-10-09 15:40:00,300.75,301.13,300.64,301.09,125798.0,285.4413,285.802,285.3369,285.764,125798.0
2020-10-09 15:45:00,301.08,301.2,299.91,300.02,169493.0,285.7545,285.8684,284.6441,284.7485,169493.0
2020-10-09 15:50:00,300.06,300.25,299.72,300.02,204086.0,284.7865,284.9668,284.4638,284.7485,204086.0
2020-10-09 15:55:00,300.0,300.15,299.74,299.75,361144.0,284.7295,284.8719,284.4827,284.4922,361144.0
2020-10-12 09:30:00,303.95,304.0,301.28,302.76,631633.0,288.4784,288.5259,285.9444,287.349,631633.0
2020-10-12 09:35:00,302.78,303.14,302.14,302.25,369095.0,287.368,287.7097,286.7606,286.865,369095.0
2020-10-12 09:40:00,302.26,302.65,301.8,302.28,216099.0,286.8745,287.2446,286.4379,286.8934,216099.0
2020-10-12 09:45:00,302.26,303.84,302.15,303.29,170723.0,286.8745,288.374,286.7701,287.852,170723.0
2020-10-12 09:50:00,303.44,303.75,302.6,303.47,96801.0,287.9944,288.2886,287.1972,288.0229,96801.0
2020-10-12 09:55:00,303.62,304.76,303.14,304.48,239563.0,288.1652,289.2472,287.7097,288.9815,239563.0
2020-10-12 10:00:00,304.59,305.1,303.85,304.75,261063.0,289.0859,289.5699,288.3835,289.2377,261063.0
2020-10-12 10:05:00,304.64,304.98,304.19,304.34,148409.0,289.1333,289.456,288.7062,288.8486,148409.0
2020-10-12 10:10:00,304.46,304.46,303.81,304.3,106353.0,288.9625,288.9625,288.3456,288.8106,106353.0
2020-10-12 10:15:00,304.32,305.07,303.94,304.77,146410.0,288.8296,289.5414,288.469,289.2567,146410.0
2020-10-12 10:20:00,304.77,305.2,304.7,304.78,119766.0,289.2567,289.6648,289.1903,289.2662,119766.0
2020-10-12 10:25:00,304.78,305.18,304.77,304.92,93220.0,289.2662,289.6458,289.2567,289.3991,93220.0
2020-10-12 10:30:00,304.97,305.3,304.35,305.21,176362.0,289.4465,289.7597,288.8581,289.6743,176362.0
2020-10-12 10:35:00,305.2,306.2,305.08,305.84,135230.0,289.6648,290.6139,289.5509,290.2722,135230.0
2020-10-12 10:40:00,305.87,306.4,305.79,306.1,107774.0,290.3007,290.8037,290.2248,290.519,107774.0
2020-10-12 10:45:00,306.14,306.25,305.78,306.04,60448.0,290.557,290.6614,290.2153,290.4621,60448.0
2020-10-12 10:50:00,305.98,306.65,305.77,306.41,77094.0,290.4051,291.041,290.2058,290.8132,77094.0
2020-10-12 10:55:00,306.4,306.88,306.36,306.7,80374.0,290.8037,291.2593,290.7658,291.0885,80374.0
2020-10-12 11:00:00,306.75,307.07,306.6,306.95,91871.0,291.1359,291.4396,290.9936,291.3257,91871.0
2020-10-12 11:05:00,306.97,307.74,306.86,307.64,120007.0,291.3447,292.0755,291.2403,291.9806,120007.0
2020-10-12 11:10:00,307.64,307.74,306.81,306.9,155198.0,291.9806,292.0755,291.1929,291.2783,155198.0
2020-10-12 11:15:00,306.95,307.3,306.58,307.06,175469.0,291.3257,291.6579,290.9746,291.4301,175469.0
2020-10-12 11:20:00,307.15,307.63,307.08,307.57,153081.0,291.5156,291.9711,291.4491,291.9142,153081.0
2020-10-12 11:25:00,307.56,307.59,306.92,307.06,122042.0,291.9047,291.9332,291.2973,291.4301,122042.0
2020-10-12 11:30:00,307.06,307.25,306.59,306.65,110060.0,291.4301,291.6105,290.9841,291.041,110060.0
2020-10-12 11:35:00,306.64,306.74,305.63,305.9,120277.0,291.0315,291.1264,290.0729,290.3292,120277.0
2020-10-12 11:40:00,305.93,306.42,305.82,306.21,68570.0,290.3577,290.8227,290.2533,290.6234,68570.0
2020-10-12 11:45:00,306.29,306.29,305.1,305.14,124936.0,290.6993,290.6993,289.5699,289.6079,124936.0
2020-10-12 11:50:00,305.25,305.52,305.11,305.4,95192.0,289.7123,289.9685,289.5794,289.8546,95192.0
2020-10-12 11:55:00,305.45,305.76,305.28,305.48,70219.0,289.9021,290.1963,289.7407,289.9306,70219.0
2020-10-12 12:00:00,305.54,305.97,305.45,305.81,56795.0,289.9875,290.3956,289.9021,290.2438,56795.0
2020-10-12 12:05:00,305.82,306.11,305.55,305.99,63767.0,290.2533,290.5285,289.997,290.4146,63767.0
2020-10-12 12:10:00,306.01,306.13,305.37,305.65,68211.0,290.4336,290.5475,289.8262,290.0919,68211.0
2020-10-12 12:15:00,305.72,305.96,305.51,305.89,139788.0,290.1583,290.3861,289.959,290.3197,139788.0
2020-10-12 12:20:00,305.9,306.83,305.83,306.83,290299.0,290.3292,291.2118,290.2627,291.2118,290299.0
2020-10-12 12:25:00,306.82,307.45,306.69,307.33,160331.0,291.2024,291.8003,291.079,291.6864,160331.0
2020-10-12 12:30:00,307.24,307.59,307.08,307.5,150802.0,291.601,291.9332,291.4491,291.8477,150802.0
2020-10-12 12:35:00,307.47,307.74,307.18,307.49,86666.0,291.8193,292.0755,291.544,291.8383,86666.0
2020-10-12 12:40:00,307.5,307.9,307.45,307.82,83968.0,291.8477,292.2274,291.8003,292.1515,83968.0
2020-10-12 12:45:00,307.88,308.15,307.72,308.12,235152.0,292.2084,292.4647,292.0565,292.4362,235152.0
2020-10-12 12:50:00,308.11,308.23,307.68,308.0,175571.0,292.4267,292.5406,292.0186,292.3223,175571.0
2020-10-12 12:55:00,308.04,308.15,307.56,307.69,127856.0,292.3603,292.4647,291.9047,292.0281,127856.0
2020-10-12 13:00:00,307.7,308.07,307.68,308.07,123371.0,292.0376,292.3887,292.0186,292.3887,123371.0
2020-10-12 13:05:00,308.1,308.1,307.08,307.36,76776.0,292.4172,292.4172,291.4491,291.7149,76776.0
2020-10-12 13:10:00,307.36,307.79,307.36,307.61,62646.0,291.7149,292.123,291.7149,291.9521,62646.0
2020-10-12 13:15:00,307.61,308.4,307.61,308.25,59259.0,291.9521,292.7019,291.9521,292.5596,59259.0
2020-10-12 13:20:00,308.29,308.65,308.21,308.54,46217.0,292.5975,292.9392,292.5216,292.8348,46217.0
2020-10-12 13:25:00,308.53,308.59,307.98,308.08,63995.0,292.8253,292.8823,292.3033,292.3982,63995.0
2020-10-12 13:30:00,308.09,308.76,308.09,308.75,55400.0,292.4077,293.0436,292.4077,293.0341,55400.0
2020-10-12 13:35:00,308.74,308.86,308.6,308.83,57338.0,293.0246,293.1385,292.8918,293.11,57338.0
2020-10-12 13:40:00,308.85,308.95,308.31,308.41,59278.0,293.129,293.2239,292.6165,292.7114,59278.0
2020-10-12 13:45:00,308.44,308.68,308.11,308.31,50883.0,292.7399,292.9677,292.4267,292.6165,50883.0
2020-10-12 13:50:00,308.31,308.57,308.18,308.42,50039.0,292.6165,292.8633,292.4931,292.7209,50039.0
2020-10-12 13:55:00,308.47,308.75,308.32,308.68,52579.0,292.7684,293.0341,292.626,292.9677,52579.0
2020-10-12 14:00:00,308.71,308.84,308.43,308.65,45487.0,292.9962,293.1195,292.7304,292.9392,45487.0
2020-10-12 14:05:00,308.67,309.09,308.61,309.08,66389.0,292.9582,293.3568,292.9012,293.3473,66389.0
2020-10-12 14:10:00,309.04,309.3,308.97,309.26,56791.0,293.3094,293.5561,293.2429,293.5182,56791.0
2020-10-12 14:15:00,309.27,309.4,309.06,309.16,54826.0,293.5276,293.651,293.3283,293.4232,54826.0
2020-10-12 14:20:00,309.14,309.54,309.05,309.46,103375.0,293.4043,293.7839,293.3188,293.708,103375.0
2020-10-12 14:25:00,309.47,309.64,309.17,309.46,87131.0,293.7175,293.8788,293.4327,293.708,87131.0
2020-10-12 14:30:00,309.48,309.59,309.14,309.14,74266.0,293.727,293.8314,293.4043,293.4043,74266.0
2020-10-12 14:35:00,309.19,309.32,308.3,308.46,69157.0,293.4517,293.5751,292.607,292.7589,69157.0
2020-10-12 14:40:00,308.49,308.52,307.84,308.17,121697.0,292.7873,292.8158,292.1704,292.4836,121697.0
2020-10-12 14:45:00,308.22,308.71,308.17,308.44,53305.0,292.5311,292.9962,292.4836,292.7399,53305.0
2020-10-12 14:50:00,308.53,308.85,308.47,308.73,46883.0,292.8253,293.129,292.7684,293.0151,46883.0
2020-10-12 14:55:00,308.75,308.8,308.33,308.37,70915.0,293.0341,293.0816,292.6355,292.6735,70915.0
2020-10-12 15:00:00,308.45,308.61,308.02,308.21,65826.0,292.7494,292.9012,292.3413,292.5216,65826.0
2020-10-12 15:05:00,308.24,308.34,307.88,308.0,55786.0,292.5501,292.645,292.2084,292.3223,55786.0
2020-10-12 15:10:00,308.04,308.22,307.39,307.48,88211.0,292.3603,292.5311,291.7433,291.8288,88211.0
2020-10-12 15:15:00,307.48,307.85,307.34,307.52,84736.0,291.8288,292.1799,291.6959,291.8667,84736.0
2020-10-12 15:20:00,307.53,308.0,307.42,307.93,110468.0,291.8762,292.3223,291.7718,292.2559,110468.0
2020-10-12 15:25:00,307.98,308.41,307.88,308.38,97138.0,292.3033,292.7114,292.2084,292.6829,97138.0
2020-10-12 15:30:00,308.36,308.4,307.83,307.86,98800.0,292.664,292.7019,292.1609,292.1894,98800.0
2020-10-12 15:35:00,307.87,308.0,307.7,307.73,82726.0,292.1989,292.3223,292.0376,292.066,82726.0
2020-10-12 15:40:00,307.73,308.14,307.7,308.11,104138.0,292.066,292.4552,292.0376,292.4267,104138.0
2020-10-12 15:45:00,308.09,308.14,307.61,307.63,98159.0,292.4077,292.4552,291.9521,291.9711,98159.0
2020-10-12 15:50:00,307.62,307.66,306.85,307.11,169227.0,291.9616,291.9996,291.2308,291.4776,169227.0
2020-10-12 15:55:00,307.1,307.31,306.36,306.42,477310.0,291.4681,291.6674,290.7658,290.8227,477310.0
2020-10-13 09:30:00,306.36,306.75,305.0,305.69,480907.0,290.7658,291.1359,289.475,290.1299,480907.0
2020-10-13 09:35:00,305.62,306.47,304.74,304.75,165515.0,290.0634,290.8702,289.2282,289.2377,165515.0
2020-10-13 09:40:00,304.75,305.14,303.24,303.43,236725.0,289.2377,289.6079,287.8046,287.9849,236725.0
2020-10-13 09:45:00,303.38,304.56,303.03,303.77,157713.0,287.9375,289.0574,287.6053,288.3076,157713.0
2020-10-13 09:50:00,303.72,305.05,303.2,304.91,240492.0,288.2602,289.5225,287.7666,289.3896,240492.0
2020-10-13 09:55:00,304.91,306.01,304.8,305.94,116262.0,289.3896,290.4336,289.2852,290.3671,116262.0
2020-10-13 10:00:00,305.87,306.15,305.7,305.75,127496.0,290.3007,290.5665,290.1394,290.1868,127496.0
2020-10-13 10:05:00,305.83,305.99,305.08,305.88,65876.0,290.2627,290.4146,289.5509,290.3102,65876.0
2020-10-13 10:10:00,305.89,306.68,305.64,306.59,99695.0,290.3197,291.0695,290.0824,290.9841,99695.0
2020-10-13 10:15:00,306.7,307.36,306.22,307.23,195351.0,291.0885,291.7149,290.6329,291.5915,195351.0
2020-10-13 10:20:00,307.24,308.39,307.1,308.2,117105.0,291.601,292.6924,291.4681,292.5121,117105.0
2020-10-13 10:25:00,308.18,308.19,307.2,307.24,88386.0,292.4931,292.5026,291.563,291.601,88386.0
2020-10-13 10:30:00,307.27,307.37,306.74,306.88,71962.0,291.6294,291.7244,291.1264,291.2593,71962.0
2020-10-13 10:35:00,306.91,307.57,306.73,307.51,74524.0,291.2878,291.9142,291.1169,291.8572,74524.0
2020-10-13 10:40:00,307.5,307.59,306.6,307.3,53925.0,291.8477,291.9332,290.9936,291.6579,53925.0
2020-10-13 10:45:00,307.33,307.93,306.82,307.51,76117.0,291.6864,292.2559,291.2024,291.8572,76117.0
2020-10-13 10:50:00,307.44,308.25,307.42,307.86,148282.0,291.7908,292.5596,291.7718,292.1894,148282.0
2020-10-13 10:55:00,307.9,307.9,307.2,307.52,90444.0,292.2274,292.2274,291.563,291.8667,90444.0
2020-10-13 11:00:00,307.51,307.64,307.21,307.35,54768.0,291.8572,291.9806,291.5725,291.7054,54768.0
2020-10-13 11:05:00,307.35,307.71,307.08,307.59,57166.0,291.7054,292.0471,291.4491,291.9332,57166.0
2020-10-13 11:10:00,307.62,308.1,307.5,307.95,72908.0,291.9616,292.4172,291.8477,292.2748,72908.0
2020-10-13 11:15:00,308.02,308.06,307.65,307.88,52781.0,292.3413,292.3792,291.9901,292.2084,52781.0
2020-10-13 11:20:00,307.93,308.77,307.92,308.75,68171.0,292.2559,293.0531,292.2464,293.0341,68171.0
2020-10-13 11:25:00,308.69,308.9,308.22,308.39,82844.0,292.9772,293.1765,292.5311,292.6924,82844.0
2020-10-13 11:30:00,308.4,308.99,308.26,308.84,80248.0,292.7019,293.2619,292.5691,293.1195,80248.0
2020-10-13 11:35:00,308.81,309.17,308.65,308.93,48072.0,293.0911,293.4327,292.9392,293.205,48072.0
2020-10-13 11:40:00,308.89,309.1,308.0,308.01,92051.0,293.167,293.3663,292.3223,292.3318,92051.0
2020-10-13 11:45:00,308.01,308.47,308.0,308.28,49691.0,292.3318,292.7684,292.3223,292.588,49691.0
2020-10-13 11:50:00,308.21,308.59,308.01,308.06,43948.0,292.5216,292.8823,292.3318,292.3792,43948.0
2020-10-13 11:55:00,308.09,308.53,308.02,308.21,34695.0,292.4077,292.8253,292.3413,292.5216,34695.0
2020-10-13 12:00:00,308.26,308.68,308.25,308.52,33835.0,292.5691,292.9677,292.5596,292.8158,33835.0
2020-10-13 12:05:00,308.49,308.84,308.34,308.76,42548.0,292.7873,293.1195,292.645,293.0436,42548.0
2020-10-13 12:10:00,308.76,308.78,308.1,308.34,42702.0,293.0436,293.0626,292.4172,292.645,42702.0
2020-10-13 12:15:00,308.29,308.3,308.0,308.0,68415.0,292.5975,292.607,292.3223,292.3223,68415.0
2020-10-13 12:20:00,308.0,308.39,307.5,308.14,111306.0,292.3223,292.6924,291.8477,292.4552,111306.0
2020-10-13 12:25:00,308.14,308.42,307.5,307.88,62398.0,292.4552,292.7209,291.8477,292.2084,62398.0
2020-10-13 12:30:00,307.87,308.45,307.7,308.25,25265.0,292.1989,292.7494,292.0376,292.5596,25265.0
2020-10-13 12:35:00,308.27,308.45,308.18,308.29,36887.0,292.5785,292.7494,292.4931,292.5975,36887.0
2020-10-13 12:40:00,308.25,308.92,308.18,308.87,61873.0,292.5596,293.1955,292.4931,293.148,61873.0
2020-10-13 12:45:00,308.89,309.02,308.65,308.99,42535.0,293.167,293.2904,292.9392,293.2619,42535.0
2020-10-13 12:50:00,308.99,309.15,308.76,308.95,59572.0,293.2619,293.4138,293.0436,293.2239,59572.0
2020-10-13 12:55:00,308.99,309.38,308.71,308.91,54170.0,293.2619,293.632,292.9962,293.186,54170.0
2020-10-13 13:00:00,308.93,308.95,308.5,308.69,52466.0,293.205,293.2239,292.7968,292.9772,52466.0
2020-10-13 13:05:00,308.68,308.79,307.82,307.87,76960.0,292.9677,293.0721,292.1515,292.1989,76960.0
2020-10-13 13:10:00,307.92,308.53,307.91,308.5,55779.0,292.2464,292.8253,292.2369,292.7968,55779.0
2020-10-13 13:15:00,308.44,309.33,308.36,309.2,45333.0,292.7399,293.5846,292.664,293.4612,45333.0
2020-10-13 13:20:00,309.31,309.33,307.79,308.06,81637.0,293.5656,293.5846,292.123,292.3792,81637.0
2020-10-13 13:25:00,308.06,308.43,307.89,308.23,40325.0,292.3792,292.7304,292.2179,292.5406,40325.0
2020-10-13 13:30:00,308.23,308.27,307.73,308.09,66285.0,292.5406,292.5785,292.066,292.4077,66285.0
2020-10-13 13:35:00,308.11,308.11,307.57,307.79,45418.0,292.4267,292.4267,291.9142,292.123,45418.0
2020-10-13 13:40:00,307.88,308.0,307.06,307.21,91814.0,292.2084,292.3223,291.4301,291.5725,91814.0
2020-10-13 13:45:00,307.3,307.51,307.0,307.51,101756.0,291.6579,291.8572,291.3732,291.8572,101756.0
2020-10-13 13:50:00,307.53,308.0,307.47,307.8,46903.0,291.8762,292.3223,291.8193,292.1325,46903.0
2020-10-13 13:55:00,307.89,307.9,306.99,307.28,63062.0,292.2179,292.2274,291.3637,291.6389,63062.0
2020-10-13 14:00:00,307.28,307.52,307.18,307.38,81722.0,291.6389,291.8667,291.544,291.7339,81722.0
2020-10-13 14:05:00,307.36,307.47,307.01,307.32,40994.0,291.7149,291.8193,291.3827,291.6769,40994.0
2020-10-13 14:10:00,307.32,307.69,307.19,307.63,31881.0,291.6769,292.0281,291.5535,291.9711,31881.0
2020-10-13 14:15:00,307.58,307.89,307.35,307.8,23026.0,291.9237,292.2179,291.7054,292.1325,23026.0
2020-10-13 14:20:00,307.79,307.86,307.41,307.8,33133.0,292.123,292.1894,291.7623,292.1325,33133.0
2020-10-13 14:25:00,307.81,308.17,307.7,307.7,77986.0,292.142,292.4836,292.0376,292.0376,77986.0
2020-10-13 14:30:00,307.78,308.51,307.1,308.29,84497.0,292.1135,292.8063,291.4681,292.5975,84497.0
2020-10-13 14:35:00,308.32,308.44,308.01,308.29,40499.0,292.626,292.7399,292.3318,292.5975,40499.0
2020-10-13 14:40:00,308.29,308.35,307.76,308.18,51878.0,292.5975,292.6545,292.0945,292.4931,51878.0
2020-10-13 14:45:00,308.2,308.28,307.67,308.12,39352.0,292.5121,292.588,292.0091,292.4362,39352.0
2020-10-13 14:50:00,308.13,308.28,307.92,307.94,34870.0,292.4457,292.588,292.2464,292.2653,34870.0
2020-10-13 14:55:00,308.11,308.57,308.11,308.44,52905.0,292.4267,292.8633,292.4267,292.7399,52905.0
2020-10-13 15:00:00,308.38,309.03,308.23,309.02,80877.0,292.6829,293.2999,292.5406,293.2904,80877.0
2020-10-13 15:05:00,308.96,309.25,308.87,308.93,90979.0,293.2334,293.5087,293.148,293.205,90979.0
2020-10-13 15:10:00,308.96,309.44,308.95,309.33,84624.0,293.2334,293.689,293.2239,293.5846,84624.0
2020-10-13 15:15:00,309.29,309.98,309.29,309.9,169896.0,293.5466,294.2015,293.5466,294.1256,169896.0
2020-10-13 15:20:00,309.92,310.01,309.81,309.88,314595.0,294.1446,294.23,294.0402,294.1066,314595.0
2020-10-13 15:25:00,309.88,309.97,309.62,309.81,77397.0,294.1066,294.192,293.8598,294.0402,77397.0
2020-10-13 15:30:00,309.77,310.0,309.77,309.81,129597.0,294.0022,294.2205,294.0022,294.0402,129597.0
2020-10-13 15:35:00,309.81,309.96,309.54,309.85,124272.0,294.0402,294.1825,293.7839,294.0781,124272.0
2020-10-13 15:40:00,309.89,310.0,309.77,309.91,194578.0,294.1161,294.2205,294.0022,294.1351,194578.0
2020-10-13 15:45:00,309.9,310.0,309.6,309.63,190289.0,294.1256,294.2205,293.8408,293.8693,190289.0
2020-10-13 15:50:00,309.66,309.87,309.35,309.39,213813.0,293.8978,294.0971,293.6036,293.6415,213813.0
2020-10-13 15:55:00,309.4,309.81,308.78,308.78,401203.0,293.651,294.0402,293.0626,293.0626,401203.0
2020-10-14 09:30:00,309.0,309.0,306.73,307.89,485037.0,293.2714,293.2714,291.1169,292.2179,485037.0
2020-10-14 09:35:00,307.92,309.9,307.91,309.75,201772.0,292.2464,294.1256,292.2369,293.9832,201772.0
2020-10-14 09:40:00,309.69,309.96,309.22,309.77,116910.0,293.9263,294.1825,293.4802,294.0022,116910.0
2020-10-14 09:45:00,309.81,309.87,308.87,308.87,102103.0,294.0402,294.0971,293.148,293.148,102103.0
2020-10-14 09:50:00,308.84,309.11,308.46,308.6,133804.0,293.1195,293.3758,292.7589,292.8918,133804.0
2020-10-14 09:55:00,308.5,308.61,307.66,307.94,145154.0,292.7968,292.9012,291.9996,292.2653,145154.0
2020-10-14 10:00:00,307.93,308.16,307.15,307.52,94666.0,292.2559,292.4741,291.5156,291.8667,94666.0
2020-10-14 10:05:00,307.52,308.3,307.19,308.3,79210.0,291.8667,292.607,291.5535,292.607,79210.0
2020-10-14 10:10:00,308.24,308.37,307.73,307.95,58356.0,292.5501,292.6735,292.066,292.2748,58356.0
2020-10-14 10:15:00,307.99,308.78,307.99,308.68,55098.0,292.3128,293.0626,292.3128,292.9677,55098.0
2020-10-14 10:20:00,308.68,308.8,307.9,308.14,89373.0,292.9677,293.0816,292.2274,292.4552,89373.0
2020-10-14 10:25:00,308.2,308.24,307.0,307.2,113774.0,292.5121,292.5501,291.3732,291.563,113774.0
2020-10-14 10:30:00,307.16,307.43,306.28,306.54,114043.0,291.525,291.7813,290.6898,290.9366,114043.0
2020-10-14 10:35:00,306.54,306.95,306.25,306.75,78912.0,290.9366,291.3257,290.6614,291.1359,78912.0
2020-10-14 10:40:00,306.74,307.05,306.52,307.0,73445.0,291.1264,291.4206,290.9176,291.3732,73445.0
2020-10-14 10:45:00,306.97,307.78,306.89,307.6,60422.0,291.3447,292.1135,291.2688,291.9427,60422.0
2020-10-14 10:50:00,307.63,308.61,307.4,308.48,114384.0,291.9711,292.9012,291.7528,292.7779,114384.0
2020-10-14 10:55:00,308.48,308.48,307.9,308.19,52450.0,292.7779,292.7779,292.2274,292.5026,52450.0
2020-10-14 11:00:00,308.29,308.51,307.7,308.09,48387.0,292.5975,292.8063,292.0376,292.4077,48387.0
2020-10-14 11:05:00,308.09,308.79,308.08,308.72,47005.0,292.4077,293.0721,292.3982,293.0056,47005.0
2020-10-14 11:10:00,308.67,308.8,308.38,308.79,103508.0,292.9582,293.0816,292.6829,293.0721,103508.0
2020-10-14 11:15:00,308.83,309.17,308.63,309.0,99738.0,293.11,293.4327,292.9202,293.2714,99738.0
2020-10-14 11:20:00,309.03,309.06,308.67,309.01,54154.0,293.2999,293.3283,292.9582,293.2809,54154.0
2020-10-14 11:25:00,309.02,309.18,308.44,308.67,63309.0,293.2904,293.4422,292.7399,292.9582,63309.0
2020-10-14 11:30:00,308.71,308.99,308.32,308.44,60902.0,292.9962,293.2619,292.626,292.7399,60902.0
2020-10-14 11:35:00,308.47,308.94,308.47,308.88,60482.0,292.7684,293.2144,292.7684,293.1575,60482.0
2020-10-14 11:40:00,308.85,309.12,308.63,308.9,71032.0,293.129,293.3853,292.9202,293.1765,71032.0
2020-10-14 11:45:00,308.85,308.94,308.38,308.57,112846.0,293.129,293.2144,292.6829,292.8633,112846.0
2020-10-14 11:50:00,308.55,308.59,307.62,307.62,93962.0,292.8443,292.8823,291.9616,291.9616,93962.0
2020-10-14 11:55:00,307.65,308.1,307.38,307.46,72863.0,291.9901,292.4172,291.7339,291.8098,72863.0
2020-10-14 12:00:00,307.45,307.85,307.36,307.85,60775.0,291.8003,292.1799,291.7149,292.1799,60775.0
2020-10-14 12:05:00,307.81,308.06,307.53,307.55,42325.0,292.142,292.3792,291.8762,291.8952,42325.0
2020-10-14 12:10:00,307.55,307.57,307.0,307.02,95281.0,291.8952,291.9142,291.3732,291.3922,95281.0
2020-10-14 12:15:00,307.03,307.18,306.34,306.47,71746.0,291.4017,291.544,290.7468,290.8702,71746.0
2020-10-14 12:20:00,306.39,306.45,305.0,305.0,208282.0,290.7942,290.8512,289.475,289.475,208282.0
2020-10-14 12:25:00,305.0,305.17,304.44,305.15,302958.0,289.475,289.6363,288.9435,289.6174,302958.0
2020-10-14 12:30:00,305.17,305.77,305.12,305.63,76717.0,289.6363,290.2058,289.5889,290.0729,76717.0
2020-10-14 12:35:00,305.67,306.62,305.62,306.62,111222.0,290.1109,291.0125,290.0634,291.0125,111222.0
2020-10-14 12:40:00,306.58,306.9,306.34,306.47,42399.0,290.9746,291.2783,290.7468,290.8702,42399.0
2020-10-14 12:45:00,306.47,306.47,305.99,306.34,56570.0,290.8702,290.8702,290.4146,290.7468,56570.0
2020-10-14 12:50:00,306.4,306.49,305.99,306.27,57748.0,290.8037,290.8892,290.4146,290.6804,57748.0
2020-10-14 12:55:00,306.24,306.61,305.99,306.27,50495.0,290.6519,291.003,290.4146,290.6804,50495.0
2020-10-14 13:00:00,306.26,306.99,306.15,306.95,34546.0,290.6709,291.3637,290.5665,291.3257,34546.0
2020-10-14 13:05:00,307.0,307.13,306.67,306.99,31799.0,291.3732,291.4966,291.06,291.3637,31799.0
2020-10-14 13:10:00,306.93,306.94,306.5,306.57,27982.0,291.3068,291.3162,290.8986,290.9651,27982.0
2020-10-14 13:15:00,306.56,306.7,306.22,306.57,34182.0,290.9556,291.0885,290.6329,290.9651,34182.0
2020-10-14 13:20:00,306.58,306.84,306.5,306.72,24612.0,290.9746,291.2213,290.8986,291.1074,24612.0
2020-10-14 13:25:00,306.86,307.01,306.77,306.9,32567.0,291.2403,291.3827,291.1549,291.2783,32567.0
2020-10-14 13:30:00,306.88,306.94,306.44,306.56,33849.0,291.2593,291.3162,290.8417,290.9556,33849.0
2020-10-14 13:35:00,306.64,306.98,306.64,306.86,34980.0,291.0315,291.3542,291.0315,291.2403,34980.0
2020-10-14 13:40:00,306.87,307.06,306.75,306.83,42732.0,291.2498,291.4301,291.1359,291.2118,42732.0
2020-10-14 13:45:00,306.82,307.08,306.75,306.97,47554.0,291.2024,291.4491,291.1359,291.3447,47554.0
2020-10-14 13:50:00,306.95,307.13,306.82,307.11,42602.0,291.3257,291.4966,291.2024,291.4776,42602.0
2020-10-14 13:55:00,307.13,307.19,306.82,306.86,53249.0,291.4966,291.5535,291.2024,291.2403,53249.0
2020-10-14 14:00:00,306.82,307.0,306.75,306.87,34719.0,291.2024,291.3732,291.1359,291.2498,34719.0
2020-10-14 14:05:00,306.91,307.25,306.86,307.13,58832.0,291.2878,291.6105,291.2403,291.4966,58832.0
2020-10-14 14:10:00,307.11,307.55,306.99,307.53,35835.0,291.4776,291.8952,291.3637,291.8762,35835.0
2020-10-14 14:15:00,307.51,307.54,303.11,303.43,652590.0,291.8572,291.8857,287.6812,287.9849,652590.0
2020-10-14 14:20:00,303.41,305.41,303.2,305.12,511566.0,287.9659,289.8641,287.7666,289.5889,511566.0
2020-10-14 14:25:00,305.09,305.48,304.51,305.36,155238.0,289.5604,289.9306,289.0099,289.8167,155238.0
2020-10-14 14:30:00,305.37,305.81,305.35,305.38,134321.0,289.8262,290.2438,289.8072,289.8357,134321.0
2020-10-14 14:35:00,305.42,305.63,304.84,304.97,160480.0,289.8736,290.0729,289.3231,289.4465,160480.0
2020-10-14 14:40:00,304.99,305.41,304.46,304.5,245732.0,289.4655,289.8641,288.9625,289.0004,245732.0
2020-10-14 14:45:00,304.5,304.55,303.82,303.99,176408.0,289.0004,289.0479,288.3551,288.5164,176408.0
2020-10-14 14:50:00,304.02,304.02,303.52,303.88,103381.0,288.5449,288.5449,288.0703,288.412,103381.0
2020-10-14 14:55:00,303.88,304.59,303.78,304.33,95130.0,288.412,289.0859,288.3171,288.8391,95130.0
2020-10-14 15:00:00,304.34,304.62,304.0,304.22,84294.0,288.8486,289.1143,288.5259,288.7347,84294.0
2020-10-14 15:05:00,304.26,304.55,304.17,304.44,71191.0,288.7727,289.0479,288.6872,288.9435,71191.0
2020-10-14 15:10:00,304.43,304.67,303.94,303.94,99471.0,288.934,289.1618,288.469,288.469,99471.0
2020-10-14 15:15:00,303.97,303.98,302.8,303.41,160910.0,288.4974,288.5069,287.387,287.9659,160910.0
2020-10-14 15:20:00,303.39,303.51,302.61,302.74,172525.0,287.9469,288.0608,287.2067,287.33,172525.0
2020-10-14 15:25:00,302.78,302.83,302.17,302.46,147903.0,287.368,287.4155,286.789,287.0643,147903.0
2020-10-14 15:30:00,302.46,303.34,302.33,302.92,188758.0,287.0643,287.8995,286.9409,287.5009,188758.0
2020-10-14 15:35:00,302.94,303.06,302.51,303.0,107076.0,287.5199,287.6337,287.1117,287.5768,107076.0
2020-10-14 15:40:00,303.0,303.58,302.99,303.47,216004.0,287.5768,288.1273,287.5673,288.0229,216004.0
2020-10-14 15:45:00,303.46,303.5,302.32,302.32,237771.0,288.0134,288.0513,286.9314,286.9314,237771.0
2020-10-14 15:50:00,302.32,303.14,301.51,301.59,352591.0,286.9314,287.7097,286.1626,286.2386,352591.0
2020-10-14 15:55:00,301.59,301.67,300.8,301.05,849818.0,286.2386,286.3145,285.4888,285.7261,849818.0
2020-10-15 09:30:00,293.8,296.25,292.61,296.15,658439.0,278.8451,281.1704,277.7157,281.0755,658439.0
2020-10-15 09:35:00,296.22,297.66,295.27,295.78,272074.0,281.1419,282.5086,280.2403,280.7243,272074.0
2020-10-15 09:40:00,295.65,296.63,295.3,296.6,168367.0,280.6009,281.531,280.2687,281.5026,168367.0
2020-10-15 09:45:00,296.59,297.86,296.52,297.57,160439.0,281.4931,282.6984,281.4266,282.4232,160439.0
2020-10-15 09:50:00,297.57,299.76,297.53,298.63,341017.0,282.4232,284.5017,282.3852,283.4292,341017.0
2020-10-15 09:55:00,298.63,298.75,297.51,298.29,140063.0,283.4292,283.5431,282.3663,283.1065,140063.0
2020-10-15 10:00:00,298.34,298.34,297.07,297.39,127785.0,283.154,283.154,281.9486,282.2524,127785.0
2020-10-15 10:05:00,297.41,297.96,297.18,297.25,83968.0,282.2713,282.7933,282.053,282.1195,83968.0
2020-10-15 10:10:00,297.27,298.18,297.01,297.62,95981.0,282.1385,283.0021,281.8917,282.4707,95981.0
2020-10-15 10:15:00,297.62,298.5,297.33,297.77,72966.0,282.4707,283.3059,282.1954,282.613,72966.0
2020-10-15 10:20:00,297.81,298.37,297.26,297.33,72378.0,282.651,283.1825,282.129,282.1954,72378.0
2020-10-15 10:25:00,297.34,297.34,295.91,296.22,114979.0,282.2049,282.2049,280.8477,281.1419,114979.0
2020-10-15 10:30:00,296.16,296.4,295.95,296.11,112145.0,281.085,281.3128,280.8857,281.0375,112145.0
2020-10-15 10:35:00,296.12,296.19,295.42,295.75,117498.0,281.047,281.1134,280.3826,280.6958,117498.0
2020-10-15 10:40:00,295.81,296.26,295.27,295.74,79882.0,280.7528,281.1799,280.2403,280.6863,79882.0
2020-10-15 10:45:00,295.69,295.94,295.2,295.74,65215.0,280.6389,280.8762,280.1738,280.6863,65215.0
2020-10-15 10:50:00,295.74,296.43,295.53,296.29,68399.0,280.6863,281.3412,280.487,281.2084,68399.0
2020-10-15 10:55:00,296.25,297.3,295.87,297.16,97356.0,281.1704,282.1669,280.8097,282.0341,97356.0
2020-10-15 11:00:00,297.15,297.32,296.4,296.95,84262.0,282.0246,282.1859,281.3128,281.8348,84262.0
2020-10-15 11:05:00,296.95,297.67,296.91,297.31,77794.0,281.8348,282.5181,281.7968,282.1764,77794.0
2020-10-15 11:10:00,297.37,297.43,296.72,297.0,63356.0,282.2334,282.2903,281.6165,281.8822,63356.0
2020-10-15 11:15:00,297.06,297.78,297.0,297.66,57923.0,281.9392,282.6225,281.8822,282.5086,57923.0
2020-10-15 11:20:00,297.6,298.08,297.54,297.99,69373.0,282.4517,282.9072,282.3947,282.8218,69373.0
2020-10-15 11:25:00,297.99,298.05,297.17,297.33,66200.0,282.8218,282.8788,282.0436,282.1954,66200.0
2020-10-15 11:30:00,297.36,298.28,297.36,298.15,60256.0,282.2239,283.0971,282.2239,282.9737,60256.0
2020-10-15 11:35:00,298.17,298.5,297.76,298.46,60248.0,282.9927,283.3059,282.6035,283.2679,60248.0
2020-10-15 11:40:00,298.43,298.66,298.0,298.03,66093.0,283.2394,283.4577,282.8313,282.8598,66093.0
2020-10-15 11:45:00,298.0,298.43,297.89,297.97,106059.0,282.8313,283.2394,282.7269,282.8028,106059.0
2020-10-15 11:50:00,298.02,298.43,297.77,297.94,51327.0,282.8503,283.2394,282.613,282.7744,51327.0
2020-10-15 11:55:00,297.81,298.11,297.22,297.22,68171.0,282.651,282.9357,282.091,282.091,68171.0
2020-10-15 12:00:00,297.23,297.75,297.19,297.75,32900.0,282.1005,282.594,282.0625,282.594,32900.0
2020-10-15 12:05:00,297.75,298.22,297.68,297.85,73813.0,282.594,283.0401,282.5276,282.6889,73813.0
2020-10-15 12:10:00,297.83,298.2,297.73,297.95,47261.0,282.67,283.0211,282.5751,282.7839,47261.0
2020-10-15 12:15:00,297.94,298.37,297.88,298.37,25101.0,282.7744,283.1825,282.7174,283.1825,25101.0
2020-10-15 12:20:00,298.32,298.4,297.86,298.06,44107.0,283.135,283.2109,282.6984,282.8883,44107.0
2020-10-15 12:25:00,298.02,298.21,297.83,298.11,31957.0,282.8503,283.0306,282.67,282.9357,31957.0
2020-10-15 12:30:00,298.02,298.15,297.23,297.55,57324.0,282.8503,282.9737,282.1005,282.4042,57324.0
2020-10-15 12:35:00,297.45,297.76,297.29,297.76,23229.0,282.3093,282.6035,282.1574,282.6035,23229.0
2020-10-15 12:40:00,297.81,298.0,297.5,297.5,35123.0,282.651,282.8313,282.3568,282.3568,35123.0
2020-10-15 12:45:00,297.5,297.94,297.41,297.73,24129.0,282.3568,282.7744,282.2713,282.5751,24129.0
2020-10-15 12:50:00,297.73,298.29,297.56,298.07,34616.0,282.5751,283.1065,282.4137,282.8977,34616.0
2020-10-15 12:55:00,298.03,298.54,298.03,298.51,25352.0,282.8598,283.3438,282.8598,283.3153,25352.0
2020-10-15 13:00:00,298.49,298.66,298.34,298.44,35830.0,283.2964,283.4577,283.154,283.2489,35830.0
2020-10-15 13:05:00,298.49,298.57,298.24,298.27,43906.0,283.2964,283.3723,283.0591,283.0876,43906.0
2020-10-15 13:10:00,298.26,298.65,298.23,298.51,36537.0,283.0781,283.4482,283.0496,283.3153,36537.0
2020-10-15 13:15:00,298.51,298.74,297.78,298.1,43259.0,283.3153,283.5336,282.6225,282.9262,43259.0
2020-10-15 13:20:00,298.07,298.41,297.98,298.15,29815.0,282.8977,283.2204,282.8123,282.9737,29815.0
2020-10-15 13:25:00,298.16,298.59,298.03,298.37,42568.0,282.9832,283.3913,282.8598,283.1825,42568.0
2020-10-15 13:30:00,298.41,298.52,298.2,298.42,37608.0,283.2204,283.3248,283.0211,283.2299,37608.0
2020-10-15 13:35:00,298.4,298.77,298.4,298.77,53899.0,283.2109,283.5621,283.2109,283.5621,53899.0
2020-10-15 13:40:00,298.69,299.06,298.63,298.99,38172.0,283.4862,283.8374,283.4292,283.7709,38172.0
2020-10-15 13:45:00,299.0,299.03,298.82,298.88,38448.0,283.7804,283.8089,283.6096,283.6665,38448.0
2020-10-15 13:50:00,298.86,299.11,298.86,298.96,45402.0,283.6475,283.8848,283.6475,283.7424,45402.0
2020-10-15 13:55:00,298.96,299.21,298.9,299.07,27475.0,283.7424,283.9797,283.6855,283.8468,27475.0
2020-10-15 14:00:00,299.09,299.45,299.09,299.32,51305.0,283.8658,284.2075,283.8658,284.0841,51305.0
2020-10-15 14:05:00,299.34,299.45,299.04,299.29,57887.0,284.1031,284.2075,283.8184,284.0556,57887.0
2020-10-15 14:10:00,299.31,299.32,298.71,299.16,48571.0,284.0746,284.0841,283.5052,283.9323,48571.0
2020-10-15 14:15:00,299.15,299.23,298.85,298.9,39528.0,283.9228,283.9987,283.638,283.6855,39528.0
2020-10-15 14:20:00,298.92,299.19,298.75,298.78,45788.0,283.7045,283.9607,283.5431,283.5716,45788.0
2020-10-15 14:25:00,298.75,299.06,298.51,298.94,47477.0,283.5431,283.8374,283.3153,283.7235,47477.0
2020-10-15 14:30:00,298.95,299.18,298.71,299.06,30286.0,283.733,283.9512,283.5052,283.8374,30286.0
2020-10-15 14:35:00,299.03,299.03,298.57,298.78,31090.0,283.8089,283.8089,283.3723,283.5716,31090.0
2020-10-15 14:40:00,298.83,298.84,298.42,298.47,38672.0,283.6191,283.6286,283.2299,283.2774,38672.0
2020-10-15 14:45:00,298.48,298.76,298.42,298.46,32995.0,283.2869,283.5526,283.2299,283.2679,32995.0
2020-10-15 14:50:00,298.48,298.8,298.48,298.63,26294.0,283.2869,283.5906,283.2869,283.4292,26294.0
2020-10-15 14:55:00,298.64,299.2,298.58,299.16,42874.0,283.4387,283.9702,283.3818,283.9323,42874.0
2020-10-15 15:00:00,299.16,299.48,298.94,299.22,51010.0,283.9323,284.236,283.7235,283.9892,51010.0
2020-10-15 15:05:00,299.25,299.49,299.03,299.23,97113.0,284.0177,284.2455,283.8089,283.9987,97113.0
2020-10-15 15:10:00,299.21,299.33,298.96,299.3,188674.0,283.9797,284.0936,283.7424,284.0651,188674.0
2020-10-15 15:15:00,299.31,299.48,299.21,299.44,97661.0,284.0746,284.236,283.9797,284.198,97661.0
2020-10-15 15:20:00,299.46,299.47,299.08,299.39,109815.0,284.217,284.2265,283.8563,284.1506,109815.0
2020-10-15 15:25:00,299.4,299.79,299.4,299.51,105108.0,284.16,284.5302,284.16,284.2644,105108.0
2020-10-15 15:30:00,299.57,299.77,299.36,299.77,114845.0,284.3214,284.5112,284.1221,284.5112,114845.0
2020-10-15 15:35:00,299.78,299.87,299.43,299.57,68350.0,284.5207,284.6061,284.1885,284.3214,68350.0
2020-10-15 15:40:00,299.6,299.74,299.34,299.45,59679.0,284.3499,284.4827,284.1031,284.2075,59679.0
2020-10-15 15:45:00,299.42,299.59,299.2,299.32,126056.0,284.179,284.3404,283.9702,284.0841,126056.0
2020-10-15 15:50:00,299.34,299.54,298.75,298.75,115430.0,284.1031,284.2929,283.5431,283.5431,115430.0
2020-10-15 15:55:00,298.75,299.67,298.68,299.46,374462.0,283.5431,284.4163,283.4767,284.217,374462.0
2020-10-16 09:30:00,303.99,305.48,303.73,304.13,428921.0,288.5164,289.9306,288.2696,288.6493,428921.0
2020-10-16 09:35:00,304.07,304.45,302.95,303.76,269678.0,288.5923,288.953,287.5293,288.2981,269678.0
2020-10-16 09:40:00,303.86,305.2,303.76,304.94,154047.0,288.393,289.6648,288.2981,289.4181,154047.0
2020-10-16 09:45:00,304.92,305.45,304.12,305.27,179244.0,289.3991,289.9021,288.6398,289.7313,179244.0
2020-10-16 09:50:00,305.33,305.9,304.88,304.95,159436.0,289.7882,290.3292,289.3611,289.4275,159436.0
2020-10-16 09:55:00,305.0,306.08,304.95,305.33,208157.0,289.475,290.5,289.4275,289.7882,208157.0
2020-10-16 10:00:00,305.29,305.95,305.04,305.57,122754.0,289.7502,290.3766,289.513,290.016,122754.0
2020-10-16 10:05:00,305.55,306.6,305.32,305.92,137063.0,289.997,290.9936,289.7787,290.3482,137063.0
2020-10-16 10:10:00,305.96,306.66,305.95,306.19,123506.0,290.3861,291.0505,290.3766,290.6044,123506.0
2020-10-16 10:15:00,306.19,307.32,305.85,307.2,228313.0,290.6044,291.6769,290.2817,291.563,228313.0
2020-10-16 10:20:00,307.25,307.49,306.77,307.03,125642.0,291.6105,291.8383,291.1549,291.4017,125642.0
2020-10-16 10:25:00,306.99,307.46,306.81,307.4,146071.0,291.3637,291.8098,291.1929,291.7528,146071.0
2020-10-16 10:30:00,307.4,307.82,307.3,307.36,145325.0,291.7528,292.1515,291.6579,291.7149,145325.0
2020-10-16 10:35:00,307.34,307.39,306.57,306.96,120091.0,291.6959,291.7433,290.9651,291.3352,120091.0
2020-10-16 10:40:00,307.0,307.04,306.11,306.15,106296.0,291.3732,291.4112,290.5285,290.5665,106296.0
2020-10-16 10:45:00,306.16,306.41,305.68,305.72,83152.0,290.576,290.8132,290.1204,290.1583,83152.0
2020-10-16 10:50:00,305.71,306.5,305.52,306.5,95185.0,290.1489,290.8986,289.9685,290.8986,95185.0
2020-10-16 10:55:00,306.49,306.86,306.34,306.57,78541.0,290.8892,291.2403,290.7468,290.9651,78541.0
2020-10-16 11:00:00,306.56,307.59,306.38,307.58,116589.0,290.9556,291.9332,290.7848,291.9237,116589.0
2020-10-16 11:05:00,307.56,307.56,305.99,306.44,82216.0,291.9047,291.9047,290.4146,290.8417,82216.0
2020-10-16 11:10:00,306.51,307.03,306.02,306.93,77760.0,290.9081,291.4017,290.4431,291.3068,77760.0
2020-10-16 11:15:00,306.92,306.92,306.0,306.57,65750.0,291.2973,291.2973,290.4241,290.9651,65750.0
2020-10-16 11:20:00,306.62,306.65,305.29,305.66,112616.0,291.0125,291.041,289.7502,290.1014,112616.0
2020-10-16 11:25:00,305.62,305.85,305.31,305.58,50130.0,290.0634,290.2817,289.7692,290.0255,50130.0
2020-10-16 11:30:00,305.6,306.15,305.4,306.15,56383.0,290.0445,290.5665,289.8546,290.5665,56383.0
2020-10-16 11:35:00,306.15,306.72,306.09,306.36,54790.0,290.5665,291.1074,290.5095,290.7658,54790.0
2020-10-16 11:40:00,306.4,306.82,306.25,306.71,39945.0,290.8037,291.2024,290.6614,291.098,39945.0
2020-10-16 11:45:00,306.65,306.96,306.28,306.96,40546.0,291.041,291.3352,290.6898,291.3352,40546.0
2020-10-16 11:50:00,306.89,307.0,306.66,306.98,40004.0,291.2688,291.3732,291.0505,291.3542,40004.0
2020-10-16 11:55:00,306.93,307.66,306.9,307.62,101713.0,291.3068,291.9996,291.2783,291.9616,101713.0
2020-10-16 12:00:00,307.61,307.89,307.39,307.84,110969.0,291.9521,292.2179,291.7433,292.1704,110969.0
2020-10-16 12:05:00,307.82,307.87,306.8,307.21,91651.0,292.1515,292.1989,291.1834,291.5725,91651.0
2020-10-16 12:10:00,307.3,307.6,306.97,307.5,62485.0,291.6579,291.9427,291.3447,291.8477,62485.0
2020-10-16 12:15:00,307.63,308.02,307.53,308.02,98153.0,291.9711,292.3413,291.8762,292.3413,98153.0
2020-10-16 12:20:00,308.01,308.13,307.26,307.51,52802.0,292.3318,292.4457,291.62,291.8572,52802.0
2020-10-16 12:25:00,307.51,308.22,307.45,308.15,56251.0,291.8572,292.5311,291.8003,292.4647,56251.0
2020-10-16 12:30:00,308.11,308.16,307.4,307.58,73191.0,292.4267,292.4741,291.7528,291.9237,73191.0
2020-10-16 12:35:00,307.58,307.7,307.21,307.64,58980.0,291.9237,292.0376,291.5725,291.9806,58980.0
2020-10-16 12:40:00,307.61,307.62,307.35,307.43,39067.0,291.9521,291.9616,291.7054,291.7813,39067.0
2020-10-16 12:45:00,307.38,308.28,307.38,308.2,64252.0,291.7339,292.588,291.7339,292.5121,64252.0
2020-10-16 12:50:00,308.26,308.26,307.97,308.09,42166.0,292.5691,292.5691,292.2938,292.4077,42166.0
2020-10-16 12:55:00,308.06,308.68,307.9,308.55,88818.0,292.3792,292.9677,292.2274,292.8443,88818.0
2020-10-16 13:00:00,308.52,308.74,308.39,308.46,70404.0,292.8158,293.0246,292.6924,292.7589,70404.0
2020-10-16 13:05:00,308.51,309.11,308.46,309.11,96022.0,292.8063,293.3758,292.7589,293.3758,96022.0
2020-10-16 13:10:00,309.11,309.8,309.07,309.3,128108.0,293.3758,294.0307,293.3378,293.5561,128108.0
2020-10-16 13:15:00,309.33,309.55,309.25,309.3,51488.0,293.5846,293.7934,293.5087,293.5561,51488.0
2020-10-16 13:20:00,309.31,309.32,308.9,308.9,47258.0,293.5656,293.5751,293.1765,293.1765,47258.0
2020-10-16 13:25:00,308.9,309.22,308.74,309.13,35788.0,293.1765,293.4802,293.0246,293.3948,35788.0
2020-10-16 13:30:00,309.16,309.16,308.85,308.99,51231.0,293.4232,293.4232,293.129,293.2619,51231.0
2020-10-16 13:35:00,308.99,309.76,308.94,309.5,100350.0,293.2619,293.9927,293.2144,293.7459,100350.0
2020-10-16 13:40:00,309.47,310.0,309.47,309.76,168060.0,293.7175,294.2205,293.7175,293.9927,168060.0
2020-10-16 13:45:00,309.8,310.0,309.51,309.92,102421.0,294.0307,294.2205,293.7554,294.1446,102421.0
2020-10-16 13:50:00,309.92,309.98,309.78,309.8,62139.0,294.1446,294.2015,294.0117,294.0307,62139.0
2020-10-16 13:55:00,309.77,309.78,309.22,309.35,51529.0,294.0022,294.0117,293.4802,293.6036,51529.0
2020-10-16 14:00:00,309.33,309.55,309.08,309.15,50403.0,293.5846,293.7934,293.3473,293.4138,50403.0
2020-10-16 14:05:00,309.17,309.9,309.17,309.78,66718.0,293.4327,294.1256,293.4327,294.0117,66718.0
2020-10-16 14:10:00,309.75,309.8,309.48,309.57,41139.0,293.9832,294.0307,293.727,293.8124,41139.0
2020-10-16 14:15:00,309.65,309.91,309.5,309.62,64837.0,293.8883,294.1351,293.7459,293.8598,64837.0
2020-10-16 14:20:00,309.62,309.97,309.49,309.71,66481.0,293.8598,294.192,293.7364,293.9452,66481.0
2020-10-16 14:25:00,309.71,309.75,309.52,309.65,70460.0,293.9452,293.9832,293.7649,293.8883,70460.0
2020-10-16 14:30:00,309.69,310.0,309.57,309.98,99905.0,293.9263,294.2205,293.8124,294.2015,99905.0
2020-10-16 14:35:00,309.97,310.0,309.86,309.96,156827.0,294.192,294.2205,294.0876,294.1825,156827.0
2020-10-16 14:40:00,309.95,310.0,309.69,309.78,175927.0,294.173,294.2205,293.9263,294.0117,175927.0
2020-10-16 14:45:00,309.79,309.99,309.6,309.66,81331.0,294.0212,294.211,293.8408,293.8978,81331.0
2020-10-16 14:50:00,309.6,310.0,309.57,310.0,103012.0,293.8408,294.2205,293.8124,294.2205,103012.0
2020-10-16 14:55:00,309.99,310.0,309.9,310.0,209290.0,294.211,294.2205,294.1256,294.2205,209290.0
2020-10-16 15:00:00,310.0,310.0,308.96,309.06,219676.0,294.2205,294.2205,293.2334,293.3283,219676.0
2020-10-16 15:05:00,309.09,309.29,308.84,308.9,96310.0,293.3568,293.5466,293.1195,293.1765,96310.0
2020-10-16 15:10:00,308.9,309.03,308.53,308.62,85571.0,293.1765,293.2999,292.8253,292.9107,85571.0
2020-10-16 15:15:00,308.65,308.95,308.58,308.8,81749.0,292.9392,293.2239,292.8728,293.0816,81749.0
2020-10-16 15:20:00,308.84,309.03,308.66,308.79,92313.0,293.1195,293.2999,292.9487,293.0721,92313.0
2020-10-16 15:25:00,308.81,309.12,308.75,308.86,82783.0,293.0911,293.3853,293.0341,293.1385,82783.0
2020-10-16 15:30:00,308.84,309.07,308.27,308.36,148487.0,293.1195,293.3378,292.5785,292.664,148487.0
2020-10-16 15:35:00,308.36,308.65,308.29,308.39,122732.0,292.664,292.9392,292.5975,292.6924,122732.0
2020-10-16 15:40:00,308.37,308.4,307.78,307.88,160707.0,292.6735,292.7019,292.1135,292.2084,160707.0
2020-10-16 15:45:00,307.87,308.29,307.71,307.72,131102.0,292.1989,292.5975,292.0471,292.0565,131102.0
2020-10-16 15:50:00,307.71,307.8,307.24,307.37,246952.0,292.0471,292.1325,291.601,291.7244,246952.0
2020-10-16 15:55:00,307.41,307.6,307.23,307.31,389061.0,291.7623,291.9427,291.5915,291.6674,389061.0
2020-10-19 09:30:00,309.89,313.81,309.16,312.6,962461.0,294.1161,297.8366,293.4232,296.6881,962461.0
2020-10-19 09:35:00,312.52,313.19,310.7,311.35,406511.0,296.6122,297.2481,294.8849,295.5018,406511.0
2020-10-19 09:40:00,311.41,311.71,310.71,311.23,258446.0,295.5587,295.8434,294.8943,295.3879,258446.0
2020-10-19 09:45:00,311.33,312.82,311.02,312.33,238901.0,295.4828,296.8969,295.1886,296.4319,238901.0
2020-10-19 09:50:00,312.35,313.09,311.52,311.94,303419.0,296.4509,297.1532,295.6631,296.0617,303419.0
2020-10-19 09:55:00,312.0,312.03,310.9,310.94,183155.0,296.1187,296.1472,295.0747,295.1126,183155.0
2020-10-19 10:00:00,310.92,310.97,309.65,310.59,256211.0,295.0937,295.1411,293.8883,294.7805,256211.0
2020-10-19 10:05:00,310.6,310.78,309.13,309.22,169275.0,294.7899,294.9608,293.3948,293.4802,169275.0
2020-10-19 10:10:00,309.14,309.2,307.29,308.69,326562.0,293.4043,293.4612,291.6484,292.9772,326562.0
2020-10-19 10:15:00,308.54,309.47,308.52,309.04,143450.0,292.8348,293.7175,292.8158,293.3094,143450.0
2020-10-19 10:20:00,309.0,309.09,307.8,308.77,104605.0,293.2714,293.3568,292.1325,293.0531,104605.0
2020-10-19 10:25:00,308.73,309.67,308.73,309.24,128141.0,293.0151,293.9073,293.0151,293.4992,128141.0
2020-10-19 10:30:00,309.26,309.33,308.0,308.15,97170.0,293.5182,293.5846,292.3223,292.4647,97170.0
2020-10-19 10:35:00,308.11,308.15,306.45,306.97,167352.0,292.4267,292.4647,290.8512,291.3447,167352.0
2020-10-19 10:40:00,306.98,307.69,306.87,306.95,106838.0,291.3542,292.0281,291.2498,291.3257,106838.0
2020-10-19 10:45:00,306.89,307.4,306.5,307.17,122437.0,291.2688,291.7528,290.8986,291.5345,122437.0
2020-10-19 10:50:00,307.25,307.74,306.86,307.05,92434.0,291.6105,292.0755,291.2403,291.4206,92434.0
2020-10-19 10:55:00,307.0,307.74,306.96,307.71,68641.0,291.3732,292.0755,291.3352,292.0471,68641.0
2020-10-19 11:00:00,307.71,308.38,307.58,308.3,74707.0,292.0471,292.6829,291.9237,292.607,74707.0
2020-10-19 11:05:00,308.29,308.79,308.12,308.61,80464.0,292.5975,293.0721,292.4362,292.9012,80464.0
2020-10-19 11:10:00,308.61,308.69,307.84,308.26,53160.0,292.9012,292.9772,292.1704,292.5691,53160.0
2020-10-19 11:15:00,308.26,308.51,307.91,308.13,81388.0,292.5691,292.8063,292.2369,292.4457,81388.0
2020-10-19 11:20:00,308.04,308.05,307.03,307.24,79221.0,292.3603,292.3697,291.4017,291.601,79221.0
2020-10-19 11:25:00,307.2,308.21,307.03,308.09,90489.0,291.563,292.5216,291.4017,292.4077,90489.0
2020-10-19 11:30:00,308.12,308.4,307.91,308.19,92254.0,292.4362,292.7019,292.2369,292.5026,92254.0
2020-10-19 11:35:00,308.14,309.46,308.1,309.24,147576.0,292.4552,293.708,292.4172,293.4992,147576.0
2020-10-19 11:40:00,309.21,309.3,308.84,308.9,80233.0,293.4707,293.5561,293.1195,293.1765,80233.0
2020-10-19 11:45:00,308.8,309.23,308.69,308.92,76278.0,293.0816,293.4897,292.9772,293.1955,76278.0
2020-10-19 11:50:00,308.93,309.77,308.83,309.57,95909.0,293.205,294.0022,293.11,293.8124,95909.0
2020-10-19 11:55:00,309.59,309.94,309.36,309.67,81609.0,293.8314,294.1635,293.6131,293.9073,81609.0
2020-10-19 12:00:00,309.67,310.25,309.45,309.52,164886.0,293.9073,294.4578,293.6985,293.7649,164886.0
2020-10-19 12:05:00,309.52,309.55,308.86,309.15,75375.0,293.7649,293.7934,293.1385,293.4138,75375.0
2020-10-19 12:10:00,309.23,309.71,309.06,309.12,59153.0,293.4897,293.9452,293.3283,293.3853,59153.0
2020-10-19 12:15:00,309.15,309.35,308.89,309.04,39763.0,293.4138,293.6036,293.167,293.3094,39763.0
2020-10-19 12:20:00,309.03,309.3,308.4,308.45,45835.0,293.2999,293.5561,292.7019,292.7494,45835.0
2020-10-19 12:25:00,308.44,308.61,307.91,308.45,43640.0,292.7399,292.9012,292.2369,292.7494,43640.0
2020-10-19 12:30:00,308.47,308.64,308.2,308.2,35536.0,292.7684,292.9297,292.5121,292.5121,35536.0
2020-10-19 12:35:00,308.26,308.72,308.15,308.26,28798.0,292.5691,293.0056,292.4647,292.5691,28798.0
2020-10-19 12:40:00,308.38,308.61,308.28,308.54,23346.0,292.6829,292.9012,292.588,292.8348,23346.0
2020-10-19 12:45:00,308.5,308.55,308.11,308.16,33002.0,292.7968,292.8443,292.4267,292.4741,33002.0
2020-10-19 12:50:00,308.18,308.44,307.67,307.74,52955.0,292.4931,292.7399,292.0091,292.0755,52955.0
2020-10-19 12:55:00,307.72,308.12,307.71,307.81,31371.0,292.0565,292.4362,292.0471,292.142,31371.0
2020-10-19 13:00:00,307.79,308.13,307.2,307.25,43760.0,292.123,292.4457,291.563,291.6105,43760.0
2020-10-19 13:05:00,307.2,307.99,307.2,307.75,152781.0,291.563,292.3128,291.563,292.085,152781.0
2020-10-19 13:10:00,307.74,308.34,307.71,308.29,67043.0,292.0755,292.645,292.0471,292.5975,67043.0
2020-10-19 13:15:00,308.33,308.59,308.19,308.48,70821.0,292.6355,292.8823,292.5026,292.7779,70821.0
2020-10-19 13:20:00,308.56,308.9,308.56,308.75,61101.0,292.8538,293.1765,292.8538,293.0341,61101.0
2020-10-19 13:25:00,308.78,309.02,308.57,308.85,59332.0,293.0626,293.2904,292.8633,293.129,59332.0
2020-10-19 13:30:00,308.86,308.92,308.55,308.7,45243.0,293.1385,293.1955,292.8443,292.9867,45243.0
2020-10-19 13:35:00,308.74,308.88,308.67,308.75,19018.0,293.0246,293.1575,292.9582,293.0341,19018.0
2020-10-19 13:40:00,308.74,308.81,308.6,308.68,23969.0,293.0246,293.0911,292.8918,292.9677,23969.0
2020-10-19 13:45:00,308.69,308.75,307.95,308.19,93916.0,292.9772,293.0341,292.2748,292.5026,93916.0
2020-10-19 13:50:00,308.15,308.22,307.84,308.12,37436.0,292.4647,292.5311,292.1704,292.4362,37436.0
2020-10-19 13:55:00,308.13,308.18,307.73,307.74,62429.0,292.4457,292.4931,292.066,292.0755,62429.0
2020-10-19 14:00:00,307.69,307.69,307.12,307.12,47280.0,292.0281,292.0281,291.4871,291.4871,47280.0
2020-10-19 14:05:00,307.13,307.39,306.88,307.0,72852.0,291.4966,291.7433,291.2593,291.3732,72852.0
2020-10-19 14:10:00,306.9,307.53,306.79,307.43,33245.0,291.2783,291.8762,291.1739,291.7813,33245.0
2020-10-19 14:15:00,307.41,307.59,307.24,307.47,34751.0,291.7623,291.9332,291.601,291.8193,34751.0
2020-10-19 14:20:00,307.51,307.58,307.25,307.58,30600.0,291.8572,291.9237,291.6105,291.9237,30600.0
2020-10-19 14:25:00,307.54,307.6,307.27,307.4,18506.0,291.8857,291.9427,291.6294,291.7528,18506.0
2020-10-19 14:30:00,307.36,307.36,306.48,306.72,60354.0,291.7149,291.7149,290.8797,291.1074,60354.0
2020-10-19 14:35:00,306.71,306.75,306.37,306.47,51210.0,291.098,291.1359,290.7753,290.8702,51210.0
2020-10-19 14:40:00,306.5,306.61,306.01,306.03,74220.0,290.8986,291.003,290.4336,290.4526,74220.0
2020-10-19 14:45:00,306.03,306.1,304.84,304.92,156196.0,290.4526,290.519,289.3231,289.3991,156196.0
2020-10-19 14:50:00,304.95,305.14,304.64,304.85,188757.0,289.4275,289.6079,289.1333,289.3326,188757.0
2020-10-19 14:55:00,304.85,305.52,304.58,304.82,119035.0,289.3326,289.9685,289.0764,289.3042,119035.0
2020-10-19 15:00:00,304.76,304.96,304.12,304.59,95903.0,289.2472,289.437,288.6398,289.0859,95903.0
2020-10-19 15:05:00,304.63,304.63,303.97,304.39,102287.0,289.1238,289.1238,288.4974,288.896,102287.0
2020-10-19 15:10:00,304.41,304.96,304.08,304.78,58428.0,288.915,289.437,288.6018,289.2662,58428.0
2020-10-19 15:15:00,304.69,304.8,304.27,304.3,39520.0,289.1808,289.2852,288.7822,288.8106,39520.0
2020-10-19 15:20:00,304.26,304.58,303.51,303.55,75108.0,288.7727,289.0764,288.0608,288.0988,75108.0
2020-10-19 15:25:00,303.53,304.18,303.41,303.91,62858.0,288.0798,288.6967,287.9659,288.4405,62858.0
2020-10-19 15:30:00,303.86,304.59,303.62,304.15,106079.0,288.393,289.0859,288.1652,288.6683,106079.0
2020-10-19 15:35:00,304.16,304.79,304.06,304.77,105753.0,288.6778,289.2757,288.5828,289.2567,105753.0
2020-10-19 15:40:00,304.7,304.97,304.3,304.35,97169.0,289.1903,289.4465,288.8106,288.8581,97169.0
2020-10-19 15:45:00,304.37,304.55,304.1,304.25,87220.0,288.8771,289.0479,288.6208,288.7632,87220.0
2020-10-19 15:50:00,304.31,304.73,303.82,303.96,219356.0,288.8201,289.2187,288.3551,288.4879,219356.0
2020-10-19 15:55:00,303.9,305.44,303.9,305.44,412968.0,288.431,289.8926,288.431,289.8926,412968.0
2020-10-20 09:30:00,307.6,308.79,307.47,308.08,311469.0,291.9427,293.0721,291.8193,292.3982,311469.0
2020-10-20 09:35:00,308.04,308.73,307.41,308.49,131816.0,292.3603,293.0151,291.7623,292.7873,131816.0
2020-10-20 09:40:00,308.54,309.74,307.66,309.73,137375.0,292.8348,293.9737,291.9996,293.9642,137375.0
2020-10-20 09:45:00,309.64,310.86,309.19,309.42,312549.0,293.8788,295.0367,293.4517,293.67,312549.0
2020-10-20 09:50:00,309.44,309.96,308.14,308.64,202087.0,293.689,294.1825,292.4552,292.9297,202087.0
2020-10-20 09:55:00,308.6,310.35,308.54,310.16,108042.0,292.8918,294.5527,292.8348,294.3723,108042.0
2020-10-20 10:00:00,310.26,310.8,309.79,310.5,104951.0,294.4673,294.9798,294.0212,294.695,104951.0
2020-10-20 10:05:00,310.5,311.03,310.42,310.95,149369.0,294.695,295.1981,294.6191,295.1221,149369.0
2020-10-20 10:10:00,310.9,311.33,310.28,310.37,100397.0,295.0747,295.4828,294.4862,294.5717,100397.0
2020-10-20 10:15:00,310.34,310.86,310.06,310.32,75914.0,294.5432,295.0367,294.2774,294.5242,75914.0
2020-10-20 10:20:00,310.38,310.48,309.43,309.46,89123.0,294.5811,294.6761,293.6795,293.708,89123.0
2020-10-20 10:25:00,309.5,309.87,308.84,309.38,77453.0,293.7459,294.0971,293.1195,293.632,77453.0
2020-10-20 10:30:00,309.45,309.88,309.12,309.24,71748.0,293.6985,294.1066,293.3853,293.4992,71748.0
2020-10-20 10:35:00,309.19,309.8,308.78,308.84,82826.0,293.4517,294.0307,293.0626,293.1195,82826.0
2020-10-20 10:40:00,308.79,309.03,308.29,308.42,58074.0,293.0721,293.2999,292.5975,292.7209,58074.0
2020-10-20 10:45:00,308.46,308.82,307.23,307.77,139703.0,292.7589,293.1006,291.5915,292.104,139703.0
2020-10-20 10:50:00,307.75,308.82,307.75,308.66,95204.0,292.085,293.1006,292.085,292.9487,95204.0
2020-10-20 10:55:00,308.78,308.8,308.35,308.49,57629.0,293.0626,293.0816,292.6545,292.7873,57629.0
2020-10-20 11:00:00,308.42,308.63,307.06,307.69,74906.0,292.7209,292.9202,291.4301,292.0281,74906.0
2020-10-20 11:05:00,307.72,308.17,307.54,308.11,42457.0,292.0565,292.4836,291.8857,292.4267,42457.0
2020-10-20 11:10:00,308.12,308.89,308.02,308.8,44310.0,292.4362,293.167,292.3413,293.0816,44310.0
2020-10-20 11:15:00,308.73,309.25,308.68,308.96,64641.0,293.0151,293.5087,292.9677,293.2334,64641.0
2020-10-20 11:20:00,308.98,309.76,308.6,309.35,87470.0,293.2524,293.9927,292.8918,293.6036,87470.0
2020-10-20 11:25:00,309.34,309.6,308.98,308.98,26311.0,293.5941,293.8408,293.2524,293.2524,26311.0
2020-10-20 11:30:00,308.99,309.3,308.89,308.89,35429.0,293.2619,293.5561,293.167,293.167,35429.0
2020-10-20 11:35:00,308.85,309.27,308.81,309.27,42371.0,293.129,293.5276,293.0911,293.5276,42371.0
2020-10-20 11:40:00,309.19,309.35,308.87,309.31,18494.0,293.4517,293.6036,293.148,293.5656,18494.0
2020-10-20 11:45:00,309.37,309.7,309.24,309.29,34341.0,293.6226,293.9358,293.4992,293.5466,34341.0
2020-10-20 11:50:00,309.22,309.56,309.06,309.43,21982.0,293.4802,293.8029,293.3283,293.6795,21982.0
2020-10-20 11:55:00,309.44,309.98,309.33,309.98,22865.0,293.689,294.2015,293.5846,294.2015,22865.0
2020-10-20 12:00:00,309.98,310.06,309.84,309.94,52682.0,294.2015,294.2774,294.0686,294.1635,52682.0
2020-10-20 12:05:00,309.97,310.04,309.44,309.68,30581.0,294.192,294.2585,293.689,293.9168,30581.0
2020-10-20 12:10:00,309.79,309.81,309.42,309.45,41758.0,294.0212,294.0402,293.67,293.6985,41758.0
2020-10-20 12:15:00,309.55,309.8,309.44,309.44,48284.0,293.7934,294.0307,293.689,293.689,48284.0
2020-10-20 12:20:00,309.49,309.54,309.15,309.19,31562.0,293.7364,293.7839,293.4138,293.4517,31562.0
2020-10-20 12:25:00,309.17,309.88,309.13,309.69,27576.0,293.4327,294.1066,293.3948,293.9263,27576.0
2020-10-20 12:30:00,309.71,310.28,309.57,310.24,49099.0,293.9452,294.4862,293.8124,294.4483,49099.0
2020-10-20 12:35:00,310.27,310.41,309.69,309.97,61716.0,294.4767,294.6096,293.9263,294.192,61716.0
2020-10-20 12:40:00,310.01,310.69,309.98,310.57,49652.0,294.23,294.8754,294.2015,294.7615,49652.0
2020-10-20 12:45:00,310.6,310.8,310.12,310.16,66835.0,294.7899,294.9798,294.3344,294.3723,66835.0
2020-10-20 12:50:00,310.09,310.48,310.02,310.2,55642.0,294.3059,294.6761,294.2395,294.4103,55642.0
2020-10-20 12:55:00,310.22,310.54,310.04,310.51,28751.0,294.4293,294.733,294.2585,294.7045,28751.0
2020-10-20 13:00:00,310.57,310.78,310.51,310.55,47523.0,294.7615,294.9608,294.7045,294.7425,47523.0
2020-10-20 13:05:00,310.53,310.75,310.46,310.59,64614.0,294.7235,294.9323,294.6571,294.7805,64614.0
2020-10-20 13:10:00,310.65,311.24,310.44,311.2,95914.0,294.8374,295.3974,294.6381,295.3594,95914.0
2020-10-20 13:15:00,311.17,311.51,311.15,311.16,66433.0,295.3309,295.6536,295.312,295.3214,66433.0
2020-10-20 13:20:00,311.15,311.35,310.89,311.07,33599.0,295.312,295.5018,295.0652,295.236,33599.0
2020-10-20 13:25:00,311.11,311.24,310.91,310.95,32777.0,295.274,295.3974,295.0842,295.1221,32777.0
2020-10-20 13:30:00,310.99,311.38,310.99,311.19,30901.0,295.1601,295.5302,295.1601,295.3499,30901.0
2020-10-20 13:35:00,311.19,311.54,311.08,311.39,59371.0,295.3499,295.6821,295.2455,295.5397,59371.0
2020-10-20 13:40:00,311.43,311.49,311.13,311.35,30984.0,295.5777,295.6346,295.293,295.5018,30984.0
2020-10-20 13:45:00,311.35,311.8,311.34,311.7,31028.0,295.5018,295.9289,295.4923,295.834,31028.0
2020-10-20 13:50:00,311.69,311.73,311.23,311.31,29919.0,295.8245,295.8624,295.3879,295.4638,29919.0
2020-10-20 13:55:00,311.32,311.44,310.76,311.02,61932.0,295.4733,295.5872,294.9418,295.1886,61932.0
2020-10-20 14:00:00,311.07,311.39,311.04,311.21,31938.0,295.236,295.5397,295.2076,295.3689,31938.0
2020-10-20 14:05:00,311.24,311.39,310.82,310.94,61986.0,295.3974,295.5397,294.9987,295.1126,61986.0
2020-10-20 14:10:00,310.93,311.4,310.78,311.33,31405.0,295.1031,295.5492,294.9608,295.4828,31405.0
2020-10-20 14:15:00,311.3,311.5,311.26,311.33,38844.0,295.4543,295.6441,295.4164,295.4828,38844.0
2020-10-20 14:20:00,311.29,311.34,310.85,310.96,51941.0,295.4448,295.4923,295.0272,295.1316,51941.0
2020-10-20 14:25:00,311.0,311.27,310.98,311.1,28817.0,295.1696,295.4258,295.1506,295.2645,28817.0
2020-10-20 14:30:00,311.15,311.35,311.12,311.13,30662.0,295.312,295.5018,295.2835,295.293,30662.0
2020-10-20 14:35:00,311.13,311.13,310.75,310.91,28321.0,295.293,295.293,294.9323,295.0842,28321.0
2020-10-20 14:40:00,310.95,311.27,310.78,310.96,31284.0,295.1221,295.4258,294.9608,295.1316,31284.0
2020-10-20 14:45:00,310.94,310.96,310.37,310.63,44332.0,295.1126,295.1316,294.5717,294.8184,44332.0
2020-10-20 14:50:00,310.66,310.69,310.18,310.18,35494.0,294.8469,294.8754,294.3913,294.3913,35494.0
2020-10-20 14:55:00,310.31,310.45,309.83,310.0,48801.0,294.5147,294.6476,294.0591,294.2205,48801.0
2020-10-20 15:00:00,310.06,310.63,310.05,310.63,40234.0,294.2774,294.8184,294.2679,294.8184,40234.0
2020-10-20 15:05:00,310.61,310.66,309.28,309.34,69536.0,294.7994,294.8469,293.5371,293.5941,69536.0
2020-10-20 15:10:00,309.35,309.66,308.96,309.42,66544.0,293.6036,293.8978,293.2334,293.67,66544.0
2020-10-20 15:15:00,309.42,309.93,309.01,309.75,43289.0,293.67,294.1541,293.2809,293.9832,43289.0
2020-10-20 15:20:00,309.73,310.1,309.49,309.99,44498.0,293.9642,294.3154,293.7364,294.211,44498.0
2020-10-20 15:25:00,310.02,310.19,309.75,310.12,54717.0,294.2395,294.4008,293.9832,294.3344,54717.0
2020-10-20 15:30:00,310.14,310.27,309.8,310.16,73932.0,294.3534,294.4767,294.0307,294.3723,73932.0
2020-10-20 15:35:00,310.13,310.33,309.77,310.14,61220.0,294.3439,294.5337,294.0022,294.3534,61220.0
2020-10-20 15:40:00,310.15,310.96,310.13,310.65,93110.0,294.3629,295.1316,294.3439,294.8374,93110.0
2020-10-20 15:45:00,310.69,310.75,310.35,310.44,100101.0,294.8754,294.9323,294.5527,294.6381,100101.0
2020-10-20 15:50:00,310.46,310.69,309.9,310.05,129274.0,294.6571,294.8754,294.1256,294.2679,129274.0
2020-10-20 15:55:00,310.05,310.6,309.46,309.95,319887.0,294.2679,294.7899,293.708,294.173,319887.0
2020-10-21 09:30:00,311.47,312.0,310.29,311.91,326683.0,295.6157,296.1187,294.4957,296.0333,326683.0
2020-10-21 09:35:00,311.86,312.0,310.62,311.42,160240.0,295.9858,296.1187,294.8089,295.5682,160240.0
2020-10-21 09:40:00,311.52,312.0,310.8,311.49,117207.0,295.6631,296.1187,294.9798,295.6346,117207.0
2020-10-21 09:45:00,311.55,312.01,311.44,311.87,154253.0,295.6916,296.1282,295.5872,295.9953,154253.0
2020-10-21 09:50:00,311.85,313.0,311.85,312.96,191052.0,295.9763,297.0678,295.9763,297.0298,191052.0
2020-10-21 09:55:00,312.97,313.66,312.15,313.53,193455.0,297.0393,297.6942,296.261,297.5708,193455.0
2020-10-21 10:00:00,313.5,313.61,312.66,312.69,118150.0,297.5423,297.6467,296.7451,296.7736,118150.0
2020-10-21 10:05:00,312.69,314.0,310.68,312.43,893591.0,296.7736,298.0169,294.8659,296.5268,893591.0
2020-10-21 10:10:00,312.43,313.26,312.25,313.04,175379.0,296.5268,297.3145,296.356,297.1057,175379.0
2020-10-21 10:15:00,313.08,313.17,312.16,312.47,121656.0,297.1437,297.2291,296.2705,296.5648,121656.0
2020-10-21 10:20:00,312.48,312.88,312.18,312.18,776206.0,296.5743,296.9539,296.2895,296.2895,776206.0
2020-10-21 10:25:00,312.18,312.44,311.91,312.15,143318.0,296.2895,296.5363,296.0333,296.261,143318.0
2020-10-21 10:30:00,312.15,312.33,311.6,311.68,143716.0,296.261,296.4319,295.739,295.815,143716.0
2020-10-21 10:35:00,311.7,311.72,311.04,311.64,100340.0,295.834,295.8529,295.2076,295.777,100340.0
2020-10-21 10:40:00,311.63,312.16,311.62,311.82,73334.0,295.7675,296.2705,295.758,295.9478,73334.0
2020-10-21 10:45:00,311.79,311.83,310.7,310.71,150334.0,295.9194,295.9573,294.8849,294.8943,150334.0
2020-10-21 10:50:00,310.71,311.0,310.59,310.9,80604.0,294.8943,295.1696,294.7805,295.0747,80604.0
2020-10-21 10:55:00,310.93,311.16,310.76,310.89,46017.0,295.1031,295.3214,294.9418,295.0652,46017.0
2020-10-21 11:00:00,310.98,311.07,310.23,310.28,71843.0,295.1506,295.236,294.4388,294.4862,71843.0
2020-10-21 11:05:00,310.23,310.3,309.04,309.12,153778.0,294.4388,294.5052,293.3094,293.3853,153778.0
2020-10-21 11:10:00,309.05,309.07,308.16,308.5,123294.0,293.3188,293.3378,292.4741,292.7968,123294.0
2020-10-21 11:15:00,308.44,308.45,307.7,307.9,114550.0,292.7399,292.7494,292.0376,292.2274,114550.0
2020-10-21 11:20:00,307.95,308.6,307.7,308.54,114296.0,292.2748,292.8918,292.0376,292.8348,114296.0
2020-10-21 11:25:00,308.47,309.45,308.43,309.44,102246.0,292.7684,293.6985,292.7304,293.689,102246.0
2020-10-21 11:30:00,309.45,309.98,309.18,309.84,43416.0,293.6985,294.2015,293.4422,294.0686,43416.0
2020-10-21 11:35:00,309.84,310.5,309.81,310.36,103551.0,294.0686,294.695,294.0402,294.5622,103551.0
2020-10-21 11:40:00,310.35,310.61,310.01,310.04,61800.0,294.5527,294.7994,294.23,294.2585,61800.0
2020-10-21 11:45:00,310.09,310.32,309.81,310.12,45310.0,294.3059,294.5242,294.0402,294.3344,45310.0
2020-10-21 11:50:00,310.13,310.37,310.0,310.25,48273.0,294.3439,294.5717,294.2205,294.4578,48273.0
2020-10-21 11:55:00,310.26,310.26,309.27,309.58,42004.0,294.4673,294.4673,293.5276,293.8219,42004.0
2020-10-21 12:00:00,309.57,309.78,309.3,309.63,43907.0,293.8124,294.0117,293.5561,293.8693,43907.0
2020-10-21 12:05:00,309.6,310.12,309.48,309.75,33755.0,293.8408,294.3344,293.727,293.9832,33755.0
2020-10-21 12:10:00,309.71,309.86,309.4,309.86,48153.0,293.9452,294.0876,293.651,294.0876,48153.0
2020-10-21 12:15:00,309.85,310.08,309.45,309.67,28110.0,294.0781,294.2964,293.6985,293.9073,28110.0
2020-10-21 12:20:00,309.59,310.93,309.59,310.38,75537.0,293.8314,295.1031,293.8314,294.5811,75537.0
2020-10-21 12:25:00,310.19,310.34,309.6,309.8,69872.0,294.4008,294.5432,293.8408,294.0307,69872.0
2020-10-21 12:30:00,309.75,309.98,309.24,309.42,36999.0,293.9832,294.2015,293.4992,293.67,36999.0
2020-10-21 12:35:00,309.43,309.71,309.24,309.58,40124.0,293.6795,293.9452,293.4992,293.8219,40124.0
2020-10-21 12:40:00,309.64,309.79,309.39,309.57,34892.0,293.8788,294.0212,293.6415,293.8124,34892.0
2020-10-21 12:45:00,309.55,309.65,308.7,308.96,38083.0,293.7934,293.8883,292.9867,293.2334,38083.0
2020-10-21 12:50:00,308.99,309.33,308.85,309.0,33240.0,293.2619,293.5846,293.129,293.2714,33240.0
2020-10-21 12:55:00,308.99,309.37,308.75,308.81,25643.0,293.2619,293.6226,293.0341,293.0911,25643.0
2020-10-21 13:00:00,308.77,309.0,308.46,308.75,57101.0,293.0531,293.2714,292.7589,293.0341,57101.0
2020-10-21 13:05:00,308.7,309.28,308.61,309.17,48835.0,292.9867,293.5371,292.9012,293.4327,48835.0
2020-10-21 13:10:00,309.13,309.51,309.02,309.47,17875.0,293.3948,293.7554,293.2904,293.7175,17875.0
2020-10-21 13:15:00,309.51,309.63,309.47,309.57,19459.0,293.7554,293.8693,293.7175,293.8124,19459.0
2020-10-21 13:20:00,309.56,309.71,309.34,309.71,17815.0,293.8029,293.9452,293.5941,293.9452,17815.0
2020-10-21 13:25:00,309.72,309.76,309.35,309.48,15712.0,293.9547,293.9927,293.6036,293.727,15712.0
2020-10-21 13:30:00,309.55,309.99,309.52,309.84,34125.0,293.7934,294.211,293.7649,294.0686,34125.0
2020-10-21 13:35:00,309.78,309.95,309.15,309.19,29808.0,294.0117,294.173,293.4138,293.4517,29808.0
2020-10-21 13:40:00,309.2,309.38,308.99,309.38,17237.0,293.4612,293.632,293.2619,293.632,17237.0
2020-10-21 13:45:00,309.34,309.67,309.22,309.57,15725.0,293.5941,293.9073,293.4802,293.8124,15725.0
2020-10-21 13:50:00,309.56,309.62,308.75,308.75,39664.0,293.8029,293.8598,293.0341,293.0341,39664.0
2020-10-21 13:55:00,308.79,308.89,308.48,308.55,35707.0,293.0721,293.167,292.7779,292.8443,35707.0
2020-10-21 14:00:00,308.6,308.89,308.35,308.64,39700.0,292.8918,293.167,292.6545,292.9297,39700.0
2020-10-21 14:05:00,308.64,309.07,308.47,309.01,63371.0,292.9297,293.3378,292.7684,293.2809,63371.0
2020-10-21 14:10:00,309.0,309.24,308.88,308.97,31095.0,293.2714,293.4992,293.1575,293.2429,31095.0
2020-10-21 14:15:00,308.97,309.15,308.37,308.59,38435.0,293.2429,293.4138,292.6735,292.8823,38435.0
2020-10-21 14:20:00,308.56,308.59,308.19,308.34,45278.0,292.8538,292.8823,292.5026,292.645,45278.0
2020-10-21 14:25:00,308.39,309.06,308.33,308.85,43119.0,292.6924,293.3283,292.6355,293.129,43119.0
2020-10-21 14:30:00,308.85,309.01,308.69,308.95,59598.0,293.129,293.2809,292.9772,293.2239,59598.0
2020-10-21 14:35:00,308.84,309.05,308.84,309.03,23126.0,293.1195,293.3188,293.1195,293.2999,23126.0
2020-10-21 14:40:00,309.03,309.41,308.94,309.35,62748.0,293.2999,293.6605,293.2144,293.6036,62748.0
2020-10-21 14:45:00,309.4,309.57,309.28,309.43,49468.0,293.651,293.8124,293.5371,293.6795,49468.0
2020-10-21 14:50:00,309.46,309.49,309.11,309.36,43372.0,293.708,293.7364,293.3758,293.6131,43372.0
2020-10-21 14:55:00,309.39,309.5,309.29,309.45,36293.0,293.6415,293.7459,293.5466,293.6985,36293.0
2020-10-21 15:00:00,309.5,309.74,309.25,309.28,62373.0,293.7459,293.9737,293.5087,293.5371,62373.0
2020-10-21 15:05:00,309.35,309.47,309.14,309.38,22131.0,293.6036,293.7175,293.4043,293.632,22131.0
2020-10-21 15:10:00,309.38,309.65,309.25,309.52,38444.0,293.632,293.8883,293.5087,293.7649,38444.0
2020-10-21 15:15:00,309.48,309.63,309.34,309.63,31126.0,293.727,293.8693,293.5941,293.8693,31126.0
2020-10-21 15:20:00,309.6,309.86,309.58,309.86,31383.0,293.8408,294.0876,293.8219,294.0876,31383.0
2020-10-21 15:25:00,309.85,309.98,309.55,309.85,42774.0,294.0781,294.2015,293.7934,294.0781,42774.0
2020-10-21 15:30:00,309.87,309.97,309.22,309.34,61185.0,294.0971,294.192,293.4802,293.5941,61185.0
2020-10-21 15:35:00,309.39,309.5,309.05,309.3,71101.0,293.6415,293.7459,293.3188,293.5561,71101.0
2020-10-21 15:40:00,309.29,309.34,308.67,308.69,97687.0,293.5466,293.5941,292.9582,292.9772,97687.0
2020-10-21 15:45:00,308.66,308.69,308.2,308.32,81964.0,292.9487,292.9772,292.5121,292.626,81964.0
2020-10-21 15:50:00,308.31,308.44,307.94,308.05,131207.0,292.6165,292.7399,292.2653,292.3697,131207.0
2020-10-21 15:55:00,308.09,308.24,307.71,307.93,258292.0,292.4077,292.5501,292.0471,292.2559,258292.0
2020-10-22 09:30:00,311.46,311.85,309.4,309.73,321020.0,295.6062,295.9763,293.651,293.9642,321020.0
2020-10-22 09:35:00,309.73,309.84,308.6,308.68,125822.0,293.9642,294.0686,292.8918,292.9677,125822.0
2020-10-22 09:40:00,308.64,309.13,308.3,309.06,104285.0,292.9297,293.3948,292.607,293.3283,104285.0
2020-10-22 09:45:00,309.13,309.2,308.18,308.63,70613.0,293.3948,293.4612,292.4931,292.9202,70613.0
2020-10-22 09:50:00,308.58,308.87,308.42,308.75,72649.0,292.8728,293.148,292.7209,293.0341,72649.0
2020-10-22 09:55:00,308.77,309.0,307.79,307.83,117017.0,293.0531,293.2714,292.123,292.1609,117017.0
2020-10-22 10:00:00,307.77,308.01,306.76,307.0,141826.0,292.104,292.3318,291.1454,291.3732,141826.0
2020-10-22 10:05:00,306.96,307.13,306.56,306.72,103298.0,291.3352,291.4966,290.9556,291.1074,103298.0
2020-10-22 10:10:00,306.65,307.51,306.38,307.51,79584.0,291.041,291.8572,290.7848,291.8572,79584.0
2020-10-22 10:15:00,307.48,307.52,306.68,306.98,91776.0,291.8288,291.8667,291.0695,291.3542,91776.0
2020-10-22 10:20:00,306.89,306.97,305.75,305.87,126719.0,291.2688,291.3447,290.1868,290.3007,126719.0
2020-10-22 10:25:00,305.88,306.37,305.8,306.02,78079.0,290.3102,290.7753,290.2343,290.4431,78079.0
2020-10-22 10:30:00,306.05,306.13,305.28,305.66,91126.0,290.4716,290.5475,289.7407,290.1014,91126.0
2020-10-22 10:35:00,305.75,306.4,305.46,305.67,113316.0,290.1868,290.8037,289.9116,290.1109,113316.0
2020-10-22 10:40:00,305.63,305.64,304.5,304.58,177510.0,290.0729,290.0824,289.0004,289.0764,177510.0
2020-10-22 10:45:00,304.55,304.96,304.38,304.47,90275.0,289.0479,289.437,288.8866,288.972,90275.0
2020-10-22 10:50:00,304.5,305.42,304.21,305.06,70481.0,289.0004,289.8736,288.7252,289.5319,70481.0
2020-10-22 10:55:00,305.11,305.89,305.04,305.56,57339.0,289.5794,290.3197,289.513,290.0065,57339.0
2020-10-22 11:00:00,305.56,306.3,305.46,306.28,56788.0,290.0065,290.7088,289.9116,290.6898,56788.0
2020-10-22 11:05:00,306.28,306.37,305.27,305.39,76803.0,290.6898,290.7753,289.7313,289.8451,76803.0
2020-10-22 11:10:00,305.4,306.98,305.4,306.94,65053.0,289.8546,291.3542,289.8546,291.3162,65053.0
2020-10-22 11:15:00,306.9,307.1,306.5,307.1,44493.0,291.2783,291.4681,290.8986,291.4681,44493.0
2020-10-22 11:20:00,307.1,307.65,307.06,307.31,47342.0,291.4681,291.9901,291.4301,291.6674,47342.0
2020-10-22 11:25:00,307.4,307.4,307.0,307.35,26946.0,291.7528,291.7528,291.3732,291.7054,26946.0
2020-10-22 11:30:00,307.36,307.5,306.53,306.57,46533.0,291.7149,291.8477,290.9271,290.9651,46533.0
2020-10-22 11:35:00,306.51,307.09,306.25,306.43,46579.0,290.9081,291.4586,290.6614,290.8322,46579.0
2020-10-22 11:40:00,306.45,307.19,306.31,306.88,21442.0,290.8512,291.5535,290.7183,291.2593,21442.0
2020-10-22 11:45:00,306.86,307.54,306.82,307.27,39284.0,291.2403,291.8857,291.2024,291.6294,39284.0
2020-10-22 11:50:00,307.23,307.45,306.91,306.91,28573.0,291.5915,291.8003,291.2878,291.2878,28573.0
2020-10-22 11:55:00,307.03,307.08,306.68,306.82,22018.0,291.4017,291.4491,291.0695,291.2024,22018.0
2020-10-22 12:00:00,306.82,306.86,306.44,306.63,24202.0,291.2024,291.2403,290.8417,291.022,24202.0
2020-10-22 12:05:00,306.61,307.16,306.57,307.16,17872.0,291.003,291.525,290.9651,291.525,17872.0
2020-10-22 12:10:00,307.12,307.16,306.73,306.87,18342.0,291.4871,291.525,291.1169,291.2498,18342.0
2020-10-22 12:15:00,306.91,307.17,306.57,306.57,18986.0,291.2878,291.5345,290.9651,290.9651,18986.0
2020-10-22 12:20:00,306.59,306.59,305.97,306.03,41049.0,290.9841,290.9841,290.3956,290.4526,41049.0
2020-10-22 12:25:00,306.03,306.29,305.95,306.06,25909.0,290.4526,290.6993,290.3766,290.481,25909.0
2020-10-22 12:30:00,306.06,306.06,305.78,305.89,28397.0,290.481,290.481,290.2153,290.3197,28397.0
2020-10-22 12:35:00,305.86,305.92,305.53,305.92,36184.0,290.2912,290.3482,289.978,290.3482,36184.0
2020-10-22 12:40:00,305.96,306.04,305.55,305.68,31839.0,290.3861,290.4621,289.997,290.1204,31839.0
2020-10-22 12:45:00,305.65,306.33,305.65,306.25,29838.0,290.0919,290.7373,290.0919,290.6614,29838.0
2020-10-22 12:50:00,306.25,306.38,306.14,306.35,19095.0,290.6614,290.7848,290.557,290.7563,19095.0
2020-10-22 12:55:00,306.34,306.87,306.33,306.87,24133.0,290.7468,291.2498,290.7373,291.2498,24133.0
2020-10-22 13:00:00,306.81,306.86,306.42,306.48,22076.0,291.1929,291.2403,290.8227,290.8797,22076.0
2020-10-22 13:05:00,306.46,306.74,306.35,306.73,37319.0,290.8607,291.1264,290.7563,291.1169,37319.0
2020-10-22 13:10:00,306.78,306.95,306.66,306.82,55225.0,291.1644,291.3257,291.0505,291.2024,55225.0
2020-10-22 13:15:00,306.8,307.19,306.7,306.81,92213.0,291.1834,291.5535,291.0885,291.1929,92213.0
2020-10-22 13:20:00,306.82,306.89,306.59,306.71,19342.0,291.2024,291.2688,290.9841,291.098,19342.0
2020-10-22 13:25:00,306.69,306.77,306.38,306.42,47100.0,291.079,291.1549,290.7848,290.8227,47100.0
2020-10-22 13:30:00,306.44,306.51,306.06,306.07,27576.0,290.8417,290.9081,290.481,290.4905,27576.0
2020-10-22 13:35:00,306.11,306.14,305.92,306.09,38338.0,290.5285,290.557,290.3482,290.5095,38338.0
2020-10-22 13:40:00,306.09,306.4,305.87,306.18,41172.0,290.5095,290.8037,290.3007,290.5949,41172.0
2020-10-22 13:45:00,306.13,306.23,305.98,306.23,35946.0,290.5475,290.6424,290.4051,290.6424,35946.0
2020-10-22 13:50:00,306.22,306.5,306.09,306.38,35109.0,290.6329,290.8986,290.5095,290.7848,35109.0
2020-10-22 13:55:00,306.39,306.51,306.33,306.41,18457.0,290.7942,290.9081,290.7373,290.8132,18457.0
2020-10-22 14:00:00,306.41,306.63,306.19,306.4,26713.0,290.8132,291.022,290.6044,290.8037,26713.0
2020-10-22 14:05:00,306.48,306.67,306.4,306.55,31492.0,290.8797,291.06,290.8037,290.9461,31492.0
2020-10-22 14:10:00,306.53,306.62,306.37,306.48,31526.0,290.9271,291.0125,290.7753,290.8797,31526.0
2020-10-22 14:15:00,306.5,306.85,306.48,306.66,37262.0,290.8986,291.2308,290.8797,291.0505,37262.0
2020-10-22 14:20:00,306.68,306.71,306.28,306.5,36261.0,291.0695,291.098,290.6898,290.8986,36261.0
2020-10-22 14:25:00,306.51,306.53,306.24,306.41,23607.0,290.9081,290.9271,290.6519,290.8132,23607.0
2020-10-22 14:30:00,306.35,306.42,306.23,306.37,20364.0,290.7563,290.8227,290.6424,290.7753,20364.0
2020-10-22 14:35:00,306.37,306.43,306.19,306.39,22381.0,290.7753,290.8322,290.6044,290.7942,22381.0
2020-10-22 14:40:00,306.39,306.49,306.2,306.38,28954.0,290.7942,290.8892,290.6139,290.7848,28954.0
2020-10-22 14:45:00,306.32,306.61,306.32,306.45,33243.0,290.7278,291.003,290.7278,290.8512,33243.0
2020-10-22 14:50:00,306.46,306.65,306.29,306.47,21071.0,290.8607,291.041,290.6993,290.8702,21071.0
2020-10-22 14:55:00,306.45,306.6,306.34,306.34,23362.0,290.8512,290.9936,290.7468,290.7468,23362.0
2020-10-22 15:00:00,306.38,306.49,306.25,306.37,19570.0,290.7848,290.8892,290.6614,290.7753,19570.0
2020-10-22 15:05:00,306.35,306.36,305.92,306.29,50259.0,290.7563,290.7658,290.3482,290.6993,50259.0
2020-10-22 15:10:00,306.29,306.32,306.05,306.14,39306.0,290.6993,290.7278,290.4716,290.557,39306.0
2020-10-22 15:15:00,306.13,306.14,305.93,306.0,30628.0,290.5475,290.557,290.3577,290.4241,30628.0
2020-10-22 15:20:00,305.99,306.38,305.95,306.08,38491.0,290.4146,290.7848,290.3766,290.5,38491.0
2020-10-22 15:25:00,306.06,306.49,306.04,306.2,44065.0,290.481,290.8892,290.4621,290.6139,44065.0
2020-10-22 15:30:00,306.22,306.4,305.87,305.87,77724.0,290.6329,290.8037,290.3007,290.3007,77724.0
2020-10-22 15:35:00,305.87,306.63,305.87,306.42,106256.0,290.3007,291.022,290.3007,290.8227,106256.0
2020-10-22 15:40:00,306.44,306.8,306.37,306.72,86386.0,290.8417,291.1834,290.7753,291.1074,86386.0
2020-10-22 15:45:00,306.7,306.71,306.26,306.43,67215.0,291.0885,291.098,290.6709,290.8322,67215.0
2020-10-22 15:50:00,306.45,306.7,305.91,306.01,118594.0,290.8512,291.0885,290.3387,290.4336,118594.0
2020-10-22 15:55:00,306.05,306.75,305.81,306.32,276989.0,290.4716,291.1359,290.2438,290.7278,276989.0
2020-10-23 09:30:00,307.27,307.75,304.66,304.66,329297.0,291.6294,292.085,289.1523,289.1523,329297.0
2020-10-23 09:35:00,304.6,305.43,304.31,304.83,113699.0,289.0954,289.8831,288.8201,289.3137,113699.0
2020-10-23 09:40:00,304.83,305.5,304.5,305.41,70508.0,289.3137,289.9495,289.0004,289.8641,70508.0
2020-10-23 09:45:00,305.37,305.7,304.6,304.93,111563.0,289.8262,290.1394,289.0954,289.4086,111563.0
2020-10-23 09:50:00,304.96,305.78,304.66,305.47,78602.0,289.437,290.2153,289.1523,289.9211,78602.0
2020-10-23 09:55:00,305.47,305.77,304.91,305.07,52686.0,289.9211,290.2058,289.3896,289.5414,52686.0
2020-10-23 10:00:00,305.05,305.05,304.06,304.17,71817.0,289.5225,289.5225,288.5828,288.6872,71817.0
2020-10-23 10:05:00,304.22,304.59,304.1,304.32,69392.0,288.7347,289.0859,288.6208,288.8296,69392.0
2020-10-23 10:10:00,304.29,305.47,304.2,305.4,52881.0,288.8011,289.9211,288.7157,289.8546,52881.0
2020-10-23 10:15:00,305.34,306.16,305.26,305.94,59977.0,289.7977,290.576,289.7218,290.3671,59977.0
2020-10-23 10:20:00,305.99,306.27,305.64,305.79,40836.0,290.4146,290.6804,290.0824,290.2248,40836.0
2020-10-23 10:25:00,305.78,306.58,305.71,306.26,42671.0,290.2153,290.9746,290.1489,290.6709,42671.0
2020-10-23 10:30:00,306.32,306.76,306.12,306.48,45272.0,290.7278,291.1454,290.538,290.8797,45272.0
2020-10-23 10:35:00,306.45,306.73,306.05,306.57,43510.0,290.8512,291.1169,290.4716,290.9651,43510.0
2020-10-23 10:40:00,306.54,306.95,306.25,306.62,44360.0,290.9366,291.3257,290.6614,291.0125,44360.0
2020-10-23 10:45:00,306.56,307.21,306.54,306.87,86607.0,290.9556,291.5725,290.9366,291.2498,86607.0
2020-10-23 10:50:00,306.88,306.93,306.3,306.6,30670.0,291.2593,291.3068,290.7088,290.9936,30670.0
2020-10-23 10:55:00,306.57,307.6,306.46,307.3,72877.0,290.9651,291.9427,290.8607,291.6579,72877.0
2020-10-23 11:00:00,307.3,307.4,306.86,307.29,38730.0,291.6579,291.7528,291.2403,291.6484,38730.0
2020-10-23 11:05:00,307.29,307.31,306.82,306.94,45056.0,291.6484,291.6674,291.2024,291.3162,45056.0
2020-10-23 11:10:00,306.94,307.08,306.6,306.89,27362.0,291.3162,291.4491,290.9936,291.2688,27362.0
2020-10-23 11:15:00,306.9,307.08,306.36,306.46,26423.0,291.2783,291.4491,290.7658,290.8607,26423.0
2020-10-23 11:20:00,306.46,306.63,305.6,305.66,42638.0,290.8607,291.022,290.0445,290.1014,42638.0
2020-10-23 11:25:00,305.64,306.09,305.58,305.99,20743.0,290.0824,290.5095,290.0255,290.4146,20743.0
2020-10-23 11:30:00,305.94,306.35,305.77,305.85,23196.0,290.3671,290.7563,290.2058,290.2817,23196.0
2020-10-23 11:35:00,305.94,305.94,305.36,305.66,28990.0,290.3671,290.3671,289.8167,290.1014,28990.0
2020-10-23 11:40:00,305.62,306.13,305.41,305.93,22452.0,290.0634,290.5475,289.8641,290.3577,22452.0
2020-10-23 11:45:00,305.88,306.2,305.63,305.86,39888.0,290.3102,290.6139,290.0729,290.2912,39888.0
2020-10-23 11:50:00,305.86,306.21,305.65,306.14,21969.0,290.2912,290.6234,290.0919,290.557,21969.0
2020-10-23 11:55:00,306.17,306.97,306.1,306.94,38308.0,290.5854,291.3447,290.519,291.3162,38308.0
2020-10-23 12:00:00,306.9,307.78,306.64,307.74,82911.0,291.2783,292.1135,291.0315,292.0755,82911.0
2020-10-23 12:05:00,307.7,307.77,307.2,307.38,39523.0,292.0376,292.104,291.563,291.7339,39523.0
2020-10-23 12:10:00,307.37,307.37,306.93,306.97,30487.0,291.7244,291.7244,291.3068,291.3447,30487.0
2020-10-23 12:15:00,307.0,307.15,306.46,306.73,28274.0,291.3732,291.5156,290.8607,291.1169,28274.0
2020-10-23 12:20:00,306.79,306.87,306.21,306.33,25677.0,291.1739,291.2498,290.6234,290.7373,25677.0
2020-10-23 12:25:00,306.3,306.6,306.28,306.45,25197.0,290.7088,290.9936,290.6898,290.8512,25197.0
2020-10-23 12:30:00,306.48,306.75,306.33,306.62,24631.0,290.8797,291.1359,290.7373,291.0125,24631.0
2020-10-23 12:35:00,306.58,306.95,306.55,306.75,18689.0,290.9746,291.3257,290.9461,291.1359,18689.0
2020-10-23 12:40:00,306.75,306.98,306.65,306.93,25840.0,291.1359,291.3542,291.041,291.3068,25840.0
2020-10-23 12:45:00,306.91,307.13,306.84,307.08,31529.0,291.2878,291.4966,291.2213,291.4491,31529.0
2020-10-23 12:50:00,307.06,307.23,306.8,306.94,27501.0,291.4301,291.5915,291.1834,291.3162,27501.0
2020-10-23 12:55:00,306.88,307.01,306.37,306.74,25714.0,291.2593,291.3827,290.7753,291.1264,25714.0
2020-10-23 13:00:00,306.65,307.41,306.59,307.38,32619.0,291.041,291.7623,290.9841,291.7339,32619.0
2020-10-23 13:05:00,307.4,307.88,307.37,307.79,34921.0,291.7528,292.2084,291.7244,292.123,34921.0
2020-10-23 13:10:00,307.81,307.81,307.43,307.71,27034.0,292.142,292.142,291.7813,292.0471,27034.0
2020-10-23 13:15:00,307.78,308.13,307.65,307.92,47082.0,292.1135,292.4457,291.9901,292.2464,47082.0
2020-10-23 13:20:00,307.88,308.38,307.84,308.33,39668.0,292.2084,292.6829,292.1704,292.6355,39668.0
2020-10-23 13:25:00,308.27,308.27,307.95,308.14,29562.0,292.5785,292.5785,292.2748,292.4552,29562.0
2020-10-23 13:30:00,308.15,308.32,308.02,308.11,20874.0,292.4647,292.626,292.3413,292.4267,20874.0
2020-10-23 13:35:00,308.11,308.3,308.0,308.16,25268.0,292.4267,292.607,292.3223,292.4741,25268.0
2020-10-23 13:40:00,308.22,308.6,308.11,308.38,56961.0,292.5311,292.8918,292.4267,292.6829,56961.0
2020-10-23 13:45:00,308.42,308.71,308.38,308.65,27435.0,292.7209,292.9962,292.6829,292.9392,27435.0
2020-10-23 13:50:00,308.68,308.81,308.55,308.56,22002.0,292.9677,293.0911,292.8443,292.8538,22002.0
2020-10-23 13:55:00,308.6,308.65,308.3,308.43,20639.0,292.8918,292.9392,292.607,292.7304,20639.0
2020-10-23 14:00:00,308.4,308.54,308.36,308.44,38919.0,292.7019,292.8348,292.664,292.7399,38919.0
2020-10-23 14:05:00,308.49,308.64,308.48,308.62,31940.0,292.7873,292.9297,292.7779,292.9107,31940.0
2020-10-23 14:10:00,308.62,308.62,308.16,308.22,25748.0,292.9107,292.9107,292.4741,292.5311,25748.0
2020-10-23 14:15:00,308.29,308.56,308.29,308.5,22992.0,292.5975,292.8538,292.5975,292.7968,22992.0
2020-10-23 14:20:00,308.46,308.75,308.25,308.72,52784.0,292.7589,293.0341,292.5596,293.0056,52784.0
2020-10-23 14:25:00,308.74,309.21,308.7,309.17,62562.0,293.0246,293.4707,292.9867,293.4327,62562.0
2020-10-23 14:30:00,309.21,309.29,308.93,309.15,48222.0,293.4707,293.5466,293.205,293.4138,48222.0
2020-10-23 14:35:00,309.12,309.16,308.63,308.79,30762.0,293.3853,293.4232,292.9202,293.0721,30762.0
2020-10-23 14:40:00,308.84,308.9,308.61,308.75,26953.0,293.1195,293.1765,292.9012,293.0341,26953.0
2020-10-23 14:45:00,308.75,308.98,308.6,308.93,18990.0,293.0341,293.2524,292.8918,293.205,18990.0
2020-10-23 14:50:00,308.92,309.06,308.83,308.84,23628.0,293.1955,293.3283,293.11,293.1195,23628.0
2020-10-23 14:55:00,308.88,309.2,308.87,308.95,32977.0,293.1575,293.4612,293.148,293.2239,32977.0
2020-10-23 15:00:00,308.99,309.18,308.89,309.15,26200.0,293.2619,293.4422,293.167,293.4138,26200.0
2020-10-23 15:05:00,309.13,309.45,309.1,309.43,42651.0,293.3948,293.6985,293.3663,293.6795,42651.0
2020-10-23 15:10:00,309.4,309.8,309.29,309.65,62318.0,293.651,294.0307,293.5466,293.8883,62318.0
2020-10-23 15:15:00,309.66,309.67,309.25,309.41,30976.0,293.8978,293.9073,293.5087,293.6605,30976.0
2020-10-23 15:20:00,309.43,309.81,309.43,309.76,35129.0,293.6795,294.0402,293.6795,293.9927,35129.0
2020-10-23 15:25:00,309.8,310.0,309.76,309.94,85701.0,294.0307,294.2205,293.9927,294.1635,85701.0
2020-10-23 15:30:00,310.0,310.0,309.55,309.87,62319.0,294.2205,294.2205,293.7934,294.0971,62319.0
2020-10-23 15:35:00,309.87,310.07,309.75,309.96,59221.0,294.0971,294.2869,293.9832,294.1825,59221.0
2020-10-23 15:40:00,309.96,310.33,309.93,310.2,81989.0,294.1825,294.5337,294.1541,294.4103,81989.0
2020-10-23 15:45:00,310.23,310.27,309.96,309.98,75297.0,294.4388,294.4767,294.1825,294.2015,75297.0
2020-10-23 15:50:00,310.02,310.09,309.71,310.04,137530.0,294.2395,294.3059,293.9452,294.2585,137530.0
2020-10-23 15:55:00,310.05,310.19,309.87,309.92,248981.0,294.2679,294.4008,294.0971,294.1446,248981.0
2020-10-26 09:30:00,309.92,312.83,308.5,311.88,493277.0,294.1446,296.9064,292.7968,296.0048,493277.0
2020-10-26 09:35:00,311.98,314.83,311.76,314.69,331532.0,296.0997,298.8046,295.8909,298.6718,331532.0
2020-10-26 09:40:00,314.8,315.46,313.66,313.8,425634.0,298.7762,299.4026,297.6942,297.8271,425634.0
2020-10-26 09:45:00,313.7,313.84,310.66,311.49,284270.0,297.7322,297.865,294.8469,295.6346,284270.0
2020-10-26 09:50:00,311.49,312.79,311.4,311.98,151209.0,295.6346,296.8685,295.5492,296.0997,151209.0
2020-10-26 09:55:00,312.12,312.43,311.6,311.74,72709.0,296.2326,296.5268,295.739,295.8719,72709.0
2020-10-26 10:00:00,311.68,312.72,310.6,312.39,134263.0,295.815,296.802,294.7899,296.4888,134263.0
2020-10-26 10:05:00,312.46,312.46,310.08,310.65,115116.0,296.5553,296.5553,294.2964,294.8374,115116.0
2020-10-26 10:10:00,310.68,311.64,310.68,311.39,68903.0,294.8659,295.777,294.8659,295.5397,68903.0
2020-10-26 10:15:00,311.3,312.17,311.18,312.01,85947.0,295.4543,296.28,295.3404,296.1282,85947.0
2020-10-26 10:20:00,311.95,312.64,310.97,311.41,74851.0,296.0712,296.7261,295.1411,295.5587,74851.0
2020-10-26 10:25:00,311.46,311.55,310.61,310.64,46776.0,295.6062,295.6916,294.7994,294.8279,46776.0
2020-10-26 10:30:00,310.71,311.16,310.42,310.67,49327.0,294.8943,295.3214,294.6191,294.8564,49327.0
2020-10-26 10:35:00,310.67,311.64,310.52,311.55,64672.0,294.8564,295.777,294.714,295.6916,64672.0
2020-10-26 10:40:00,311.55,311.86,311.28,311.59,59800.0,295.6916,295.9858,295.4353,295.7296,59800.0
2020-10-26 10:45:00,311.63,311.69,309.92,310.28,112944.0,295.7675,295.8245,294.1446,294.4862,112944.0
2020-10-26 10:50:00,310.21,310.23,309.45,309.45,96888.0,294.4198,294.4388,293.6985,293.6985,96888.0
2020-10-26 10:55:00,309.4,309.7,308.31,308.34,126229.0,293.651,293.9358,292.6165,292.645,126229.0
2020-10-26 11:00:00,308.36,308.55,307.26,308.36,144864.0,292.664,292.8443,291.62,292.664,144864.0
2020-10-26 11:05:00,308.15,308.54,307.67,308.17,87171.0,292.4647,292.8348,292.0091,292.4836,87171.0
2020-10-26 11:10:00,308.19,308.58,307.93,308.12,79766.0,292.5026,292.8728,292.2559,292.4362,79766.0
2020-10-26 11:15:00,308.12,308.12,306.29,306.31,155690.0,292.4362,292.4362,290.6993,290.7183,155690.0
2020-10-26 11:20:00,306.37,306.98,305.61,306.9,164048.0,290.7753,291.3542,290.0539,291.2783,164048.0
2020-10-26 11:25:00,306.86,307.11,306.45,306.6,52866.0,291.2403,291.4776,290.8512,290.9936,52866.0
2020-10-26 11:30:00,306.54,306.66,305.25,305.36,97505.0,290.9366,291.0505,289.7123,289.8167,97505.0
2020-10-26 11:35:00,305.27,306.59,305.25,306.59,77052.0,289.7313,290.9841,289.7123,290.9841,77052.0
2020-10-26 11:40:00,306.49,306.94,306.37,306.8,91082.0,290.8892,291.3162,290.7753,291.1834,91082.0
2020-10-26 11:45:00,306.82,307.15,306.68,306.8,52844.0,291.2024,291.5156,291.0695,291.1834,52844.0
2020-10-26 11:50:00,306.81,307.55,306.55,307.55,81499.0,291.1929,291.8952,290.9461,291.8952,81499.0
2020-10-26 11:55:00,307.55,307.92,307.11,307.19,60765.0,291.8952,292.2464,291.4776,291.5535,60765.0
2020-10-26 12:00:00,307.15,307.91,306.86,307.81,38506.0,291.5156,292.2369,291.2403,292.142,38506.0
2020-10-26 12:05:00,307.87,308.0,307.54,307.77,32786.0,292.1989,292.3223,291.8857,292.104,32786.0
2020-10-26 12:10:00,307.77,308.18,307.62,307.71,51803.0,292.104,292.4931,291.9616,292.0471,51803.0
2020-10-26 12:15:00,307.73,308.14,307.7,308.0,35507.0,292.066,292.4552,292.0376,292.3223,35507.0
2020-10-26 12:20:00,308.02,308.14,307.65,307.82,16040.0,292.3413,292.4552,291.9901,292.1515,16040.0
2020-10-26 12:25:00,307.85,308.22,307.75,307.97,25458.0,292.1799,292.5311,292.085,292.2938,25458.0
2020-10-26 12:30:00,307.97,307.99,306.75,306.82,37519.0,292.2938,292.3128,291.1359,291.2024,37519.0
2020-10-26 12:35:00,306.87,307.0,306.38,306.39,32038.0,291.2498,291.3732,290.7848,290.7942,32038.0
2020-10-26 12:40:00,306.43,306.7,306.26,306.44,26899.0,290.8322,291.0885,290.6709,290.8417,26899.0
2020-10-26 12:45:00,306.44,306.45,305.96,306.03,37089.0,290.8417,290.8512,290.3861,290.4526,37089.0
2020-10-26 12:50:00,306.07,306.3,305.64,305.73,74572.0,290.4905,290.7088,290.0824,290.1678,74572.0
2020-10-26 12:55:00,305.75,305.86,305.42,305.66,62936.0,290.1868,290.2912,289.8736,290.1014,62936.0
2020-10-26 13:00:00,305.68,305.71,305.12,305.2,85515.0,290.1204,290.1489,289.5889,289.6648,85515.0
2020-10-26 13:05:00,305.29,305.47,304.87,305.42,80769.0,289.7502,289.9211,289.3516,289.8736,80769.0
2020-10-26 13:10:00,305.46,305.77,305.32,305.61,38860.0,289.9116,290.2058,289.7787,290.0539,38860.0
2020-10-26 13:15:00,305.55,305.61,304.83,304.89,31947.0,289.997,290.0539,289.3137,289.3706,31947.0
2020-10-26 13:20:00,304.93,305.24,304.49,304.65,34859.0,289.4086,289.7028,288.991,289.1428,34859.0
2020-10-26 13:25:00,304.63,304.74,304.25,304.28,34155.0,289.1238,289.2282,288.7632,288.7916,34155.0
2020-10-26 13:30:00,304.25,304.28,303.27,303.28,89500.0,288.7632,288.7916,287.8331,287.8425,89500.0
2020-10-26 13:35:00,303.28,304.18,303.2,303.94,59533.0,287.8425,288.6967,287.7666,288.469,59533.0
2020-10-26 13:40:00,303.97,304.15,303.59,303.95,34692.0,288.4974,288.6683,288.1368,288.4784,34692.0
2020-10-26 13:45:00,303.97,304.72,303.53,304.72,33185.0,288.4974,289.2092,288.0798,289.2092,33185.0
2020-10-26 13:50:00,304.65,305.0,304.54,304.94,54840.0,289.1428,289.475,289.0384,289.4181,54840.0
2020-10-26 13:55:00,304.89,305.72,304.89,305.68,74206.0,289.3706,290.1583,289.3706,290.1204,74206.0
2020-10-26 14:00:00,305.72,305.98,305.21,305.51,44716.0,290.1583,290.4051,289.6743,289.959,44716.0
2020-10-26 14:05:00,305.48,305.99,305.47,305.57,44331.0,289.9306,290.4146,289.9211,290.016,44331.0
2020-10-26 14:10:00,305.6,305.89,305.34,305.53,23398.0,290.0445,290.3197,289.7977,289.978,23398.0
2020-10-26 14:15:00,305.57,305.89,305.36,305.8,20235.0,290.016,290.3197,289.8167,290.2343,20235.0
2020-10-26 14:20:00,305.7,306.05,305.55,305.81,24735.0,290.1394,290.4716,289.997,290.2438,24735.0
2020-10-26 14:25:00,305.89,306.31,305.66,306.08,27616.0,290.3197,290.7183,290.1014,290.5,27616.0
2020-10-26 14:30:00,305.91,306.12,305.71,306.03,21310.0,290.3387,290.538,290.1489,290.4526,21310.0
2020-10-26 14:35:00,306.02,306.07,305.6,305.89,26416.0,290.4431,290.4905,290.0445,290.3197,26416.0
2020-10-26 14:40:00,305.93,306.4,305.93,306.05,23654.0,290.3577,290.8037,290.3577,290.4716,23654.0
2020-10-26 14:45:00,305.95,305.95,305.37,305.54,33587.0,290.3766,290.3766,289.8262,289.9875,33587.0
2020-10-26 14:50:00,305.58,305.94,305.54,305.8,29817.0,290.0255,290.3671,289.9875,290.2343,29817.0
2020-10-26 14:55:00,305.8,306.25,305.76,306.21,25762.0,290.2343,290.6614,290.1963,290.6234,25762.0
2020-10-26 15:00:00,306.21,306.5,306.08,306.09,29882.0,290.6234,290.8986,290.5,290.5095,29882.0
2020-10-26 15:05:00,306.16,306.23,305.77,306.07,38261.0,290.576,290.6424,290.2058,290.4905,38261.0
2020-10-26 15:10:00,306.1,306.42,305.99,306.25,52306.0,290.519,290.8227,290.4146,290.6614,52306.0
2020-10-26 15:15:00,306.18,306.97,306.16,306.9,98214.0,290.5949,291.3447,290.576,291.2783,98214.0
2020-10-26 15:20:00,306.88,307.4,306.65,306.92,76264.0,291.2593,291.7528,291.041,291.2973,76264.0
2020-10-26 15:25:00,306.91,307.15,306.87,307.06,36120.0,291.2878,291.5156,291.2498,291.4301,36120.0
2020-10-26 15:30:00,307.0,307.44,306.62,307.21,54876.0,291.3732,291.7908,291.0125,291.5725,54876.0
2020-10-26 15:35:00,307.25,307.42,306.61,306.89,49009.0,291.6105,291.7718,291.003,291.2688,49009.0
2020-10-26 15:40:00,306.85,307.11,306.74,306.79,45437.0,291.2308,291.4776,291.1264,291.1739,45437.0
2020-10-26 15:45:00,306.8,306.97,306.19,306.2,74068.0,291.1834,291.3447,290.6044,290.6139,74068.0
2020-10-26 15:50:00,306.22,306.83,306.14,306.44,132766.0,290.6329,291.2118,290.557,290.8417,132766.0
2020-10-26 15:55:00,306.41,307.0,306.41,306.87,174172.0,290.8132,291.3732,290.8132,291.2498,174172.0
2020-10-27 09:30:00,307.75,308.17,305.61,306.22,318497.0,292.085,292.4836,290.0539,290.6329,318497.0
2020-10-27 09:35:00,306.13,308.05,306.04,307.9,152568.0,290.5475,292.3697,290.4621,292.2274,152568.0
2020-10-27 09:40:00,308.0,308.99,307.76,308.72,148762.0,292.3223,293.2619,292.0945,293.0056,148762.0
2020-10-27 09:45:00,308.85,309.28,308.19,308.41,106995.0,293.129,293.5371,292.5026,292.7114,106995.0
2020-10-27 09:50:00,308.42,309.45,308.3,309.45,103043.0,292.7209,293.6985,292.607,293.6985,103043.0
2020-10-27 09:55:00,309.43,309.86,309.09,309.43,112733.0,293.6795,294.0876,293.3568,293.6795,112733.0
2020-10-27 10:00:00,309.45,310.45,309.22,309.64,151542.0,293.6985,294.6476,293.4802,293.8788,151542.0
2020-10-27 10:05:00,309.55,310.99,309.31,310.8,144317.0,293.7934,295.1601,293.5656,294.9798,144317.0
2020-10-27 10:10:00,310.81,311.7,310.77,310.85,131774.0,294.9893,295.834,294.9513,295.0272,131774.0
2020-10-27 10:15:00,310.9,311.4,310.39,310.39,113263.0,295.0747,295.5492,294.5906,294.5906,113263.0
2020-10-27 10:20:00,310.41,311.24,310.38,310.93,249738.0,294.6096,295.3974,294.5811,295.1031,249738.0
2020-10-27 10:25:00,310.93,312.0,310.63,311.79,199816.0,295.1031,296.1187,294.8184,295.9194,199816.0
2020-10-27 10:30:00,311.78,312.8,311.51,312.7,164528.0,295.9099,296.878,295.6536,296.7831,164528.0
2020-10-27 10:35:00,312.79,313.44,312.36,313.44,131803.0,296.8685,297.4854,296.4604,297.4854,131803.0
2020-10-27 10:40:00,313.43,313.47,312.25,312.87,116027.0,297.4759,297.5139,296.356,296.9444,116027.0
2020-10-27 10:45:00,312.89,314.3,312.84,313.75,198846.0,296.9634,298.3016,296.9159,297.7796,198846.0
2020-10-27 10:50:00,313.75,314.03,313.56,313.87,130173.0,297.7796,298.0454,297.5993,297.8935,130173.0
2020-10-27 10:55:00,313.89,314.8,313.52,314.42,158811.0,297.9125,298.7762,297.5613,298.4155,158811.0
2020-10-27 11:00:00,314.37,315.11,314.14,315.04,355392.0,298.368,299.0704,298.1498,299.0039,355392.0
2020-10-27 11:05:00,315.1,316.05,314.98,315.98,265468.0,299.0609,299.9625,298.947,299.8961,265468.0
2020-10-27 11:10:00,315.89,316.5,315.72,315.84,202013.0,299.8107,300.3896,299.6493,299.7632,202013.0
2020-10-27 11:15:00,315.9,316.03,315.38,315.97,124677.0,299.8202,299.9436,299.3266,299.8866,124677.0
2020-10-27 11:20:00,315.94,316.28,315.63,316.25,132322.0,299.8581,300.1808,299.5639,300.1524,132322.0
2020-10-27 11:25:00,316.24,316.7,315.52,315.54,175388.0,300.1429,300.5794,299.4595,299.4785,175388.0
2020-10-27 11:30:00,315.62,315.8,314.76,315.78,137497.0,299.5544,299.7253,298.7382,299.7063,137497.0
2020-10-27 11:35:00,315.72,316.5,315.4,316.12,98145.0,299.6493,300.3896,299.3456,300.029,98145.0
2020-10-27 11:40:00,316.14,317.0,316.07,316.39,134396.0,300.048,300.8642,299.9815,300.2852,134396.0
2020-10-27 11:45:00,316.41,316.61,316.17,316.44,89126.0,300.3042,300.494,300.0764,300.3327,89126.0
2020-10-27 11:50:00,316.45,317.01,316.32,316.88,198316.0,300.3422,300.8737,300.2188,300.7503,198316.0
2020-10-27 11:55:00,316.9,317.88,316.76,317.71,167474.0,300.7693,301.6994,300.6364,301.538,167474.0
2020-10-27 12:00:00,317.73,318.0,317.33,317.33,205242.0,301.557,301.8133,301.1774,301.1774,205242.0
2020-10-27 12:05:00,317.34,317.89,316.75,317.01,96968.0,301.1869,301.7089,300.6269,300.8737,96968.0
2020-10-27 12:10:00,317.06,317.14,316.56,316.56,77924.0,300.9211,300.9971,300.4466,300.4466,77924.0
2020-10-27 12:15:00,316.59,316.97,316.4,316.87,55933.0,300.475,300.8357,300.2947,300.7408,55933.0
2020-10-27 12:20:00,316.84,317.19,316.65,316.86,71547.0,300.7123,301.0445,300.532,300.7313,71547.0
2020-10-27 12:25:00,316.87,317.48,316.85,316.85,95658.0,300.7408,301.3197,300.7218,300.7218,95658.0
2020-10-27 12:30:00,316.86,316.91,316.5,316.7,44988.0,300.7313,300.7788,300.3896,300.5794,44988.0
2020-10-27 12:35:00,316.67,317.25,316.44,317.06,79725.0,300.551,301.1015,300.3327,300.9211,79725.0
2020-10-27 12:40:00,317.09,317.57,317.0,317.42,63955.0,300.9496,301.4052,300.8642,301.2628,63955.0
2020-10-27 12:45:00,317.44,317.94,317.37,317.88,89436.0,301.2818,301.7563,301.2153,301.6994,89436.0
2020-10-27 12:50:00,317.93,318.0,317.49,317.62,99302.0,301.7468,301.8133,301.3292,301.4526,99302.0
2020-10-27 12:55:00,317.69,317.69,316.71,317.33,88845.0,301.5191,301.5191,300.5889,301.1774,88845.0
2020-10-27 13:00:00,317.31,317.47,316.92,317.44,57470.0,301.1584,301.3103,300.7882,301.2818,57470.0
2020-10-27 13:05:00,317.38,317.74,317.12,317.21,54451.0,301.2248,301.5665,300.9781,301.0635,54451.0
2020-10-27 13:10:00,317.17,317.75,316.72,317.73,105337.0,301.0255,301.576,300.5984,301.557,105337.0
2020-10-27 13:15:00,317.69,317.84,317.38,317.44,79283.0,301.5191,301.6614,301.2248,301.2818,79283.0
2020-10-27 13:20:00,317.49,318.0,317.46,317.95,126300.0,301.3292,301.8133,301.3008,301.7658,126300.0
2020-10-27 13:25:00,317.94,318.4,317.75,317.97,183688.0,301.7563,302.1929,301.576,301.7848,183688.0
2020-10-27 13:30:00,317.95,318.43,317.73,318.36,132045.0,301.7658,302.2214,301.557,302.155,132045.0
2020-10-27 13:35:00,318.38,318.99,318.34,318.84,165542.0,302.1739,302.7529,302.136,302.6105,165542.0
2020-10-27 13:40:00,318.87,319.0,318.12,318.36,117446.0,302.639,302.7624,301.9272,302.155,117446.0
2020-10-27 13:45:00,318.36,319.17,318.36,319.01,127748.0,302.155,302.9237,302.155,302.7719,127748.0
2020-10-27 13:50:00,319.02,319.32,318.67,318.97,95288.0,302.7814,303.0661,302.4492,302.7339,95288.0
2020-10-27 13:55:00,319.01,319.03,318.43,318.81,84566.0,302.7719,302.7908,302.2214,302.582,84566.0
2020-10-27 14:00:00,318.81,318.98,318.32,318.62,49229.0,302.582,302.7434,302.117,302.4017,49229.0
2020-10-27 14:05:00,318.63,318.7,317.92,318.43,88507.0,302.4112,302.4776,301.7373,302.2214,88507.0
2020-10-27 14:10:00,318.4,318.43,317.31,317.69,110463.0,302.1929,302.2214,301.1584,301.5191,110463.0
2020-10-27 14:15:00,317.65,317.7,317.05,317.22,63185.0,301.4811,301.5285,300.9116,301.073,63185.0
2020-10-27 14:20:00,317.17,317.57,317.06,317.36,65673.0,301.0255,301.4052,300.9211,301.2059,65673.0
2020-10-27 14:25:00,317.37,317.94,317.37,317.69,59388.0,301.2153,301.7563,301.2153,301.5191,59388.0
2020-10-27 14:30:00,317.67,317.84,317.39,317.77,37641.0,301.5001,301.6614,301.2343,301.595,37641.0
2020-10-27 14:35:00,317.77,317.86,317.4,317.44,26760.0,301.595,301.6804,301.2438,301.2818,26760.0
2020-10-27 14:40:00,317.46,317.71,317.25,317.5,39543.0,301.3008,301.538,301.1015,301.3387,39543.0
2020-10-27 14:45:00,317.5,317.79,316.91,317.56,48222.0,301.3387,301.614,300.7788,301.3957,48222.0
2020-10-27 14:50:00,317.53,317.85,317.27,317.85,45336.0,301.3672,301.6709,301.1204,301.6709,45336.0
2020-10-27 14:55:00,317.77,317.9,317.57,317.67,45458.0,301.595,301.7184,301.4052,301.5001,45458.0
2020-10-27 15:00:00,317.67,317.82,317.4,317.56,77312.0,301.5001,301.6424,301.2438,301.3957,77312.0
2020-10-27 15:05:00,317.54,317.72,316.8,317.06,70895.0,301.3767,301.5475,300.6744,300.9211,70895.0
2020-10-27 15:10:00,317.1,317.2,316.57,316.6,72353.0,300.9591,301.054,300.4561,300.4845,72353.0
2020-10-27 15:15:00,316.57,316.96,316.4,316.8,62377.0,300.4561,300.8262,300.2947,300.6744,62377.0
2020-10-27 15:20:00,316.72,317.92,316.69,317.91,79018.0,300.5984,301.7373,300.57,301.7279,79018.0
2020-10-27 15:25:00,317.96,318.34,317.69,318.16,91549.0,301.7753,302.136,301.5191,301.9651,91549.0
2020-10-27 15:30:00,318.13,318.27,317.84,317.99,91309.0,301.9367,302.0695,301.6614,301.8038,91309.0
2020-10-27 15:35:00,318.0,318.93,317.89,318.92,91142.0,301.8133,302.6959,301.7089,302.6864,91142.0
2020-10-27 15:40:00,318.91,318.93,318.51,318.66,118227.0,302.677,302.6959,302.2973,302.4397,118227.0
2020-10-27 15:45:00,318.65,318.68,317.76,317.98,116356.0,302.4302,302.4587,301.5855,301.7943,116356.0
2020-10-27 15:50:00,317.96,318.53,317.76,318.14,151227.0,301.7753,302.3163,301.5855,301.9461,151227.0
2020-10-27 15:55:00,318.19,318.43,317.09,317.15,369161.0,301.9936,302.2214,300.9496,301.0065,369161.0
2020-10-28 09:30:00,312.02,313.5,309.22,310.07,571864.0,296.1377,297.5423,293.4802,294.2869,571864.0
2020-10-28 09:35:00,310.15,311.05,309.26,310.86,389671.0,294.3629,295.217,293.5182,295.0367,389671.0
2020-10-28 09:40:00,310.99,311.5,309.93,310.31,281386.0,295.1601,295.6441,294.1541,294.5147,281386.0
2020-10-28 09:45:00,310.3,310.51,308.2,308.51,395198.0,294.5052,294.7045,292.5121,292.8063,395198.0
2020-10-28 09:50:00,308.5,308.65,306.72,306.82,316541.0,292.7968,292.9392,291.1074,291.2024,316541.0
2020-10-28 09:55:00,306.73,308.97,306.72,308.97,246548.0,291.1169,293.2429,291.1074,293.2429,246548.0
2020-10-28 10:00:00,308.91,309.51,308.09,308.64,152023.0,293.186,293.7554,292.4077,292.9297,152023.0
2020-10-28 10:05:00,308.56,309.07,308.06,308.46,190510.0,292.8538,293.3378,292.3792,292.7589,190510.0
2020-10-28 10:10:00,308.5,308.83,307.4,307.97,216888.0,292.7968,293.11,291.7528,292.2938,216888.0
2020-10-28 10:15:00,307.9,308.06,306.52,306.55,213053.0,292.2274,292.3792,290.9176,290.9461,213053.0
2020-10-28 10:20:00,306.51,307.53,306.22,307.08,160707.0,290.9081,291.8762,290.6329,291.4491,160707.0
2020-10-28 10:25:00,307.17,307.59,306.0,307.02,261817.0,291.5345,291.9332,290.4241,291.3922,261817.0
2020-10-28 10:30:00,307.01,308.24,306.73,307.92,182109.0,291.3827,292.5501,291.1169,292.2464,182109.0
2020-10-28 10:35:00,307.94,308.29,307.32,307.99,150728.0,292.2653,292.5975,291.6769,292.3128,150728.0
2020-10-28 10:40:00,307.89,308.9,307.57,308.78,141601.0,292.2179,293.1765,291.9142,293.0626,141601.0
2020-10-28 10:45:00,308.78,308.99,307.69,307.8,97583.0,293.0626,293.2619,292.0281,292.1325,97583.0
2020-10-28 10:50:00,307.8,307.82,307.04,307.34,132225.0,292.1325,292.1515,291.4112,291.6959,132225.0
2020-10-28 10:55:00,307.34,307.67,306.69,307.51,132879.0,291.6959,292.0091,291.079,291.8572,132879.0
2020-10-28 11:00:00,307.47,307.97,307.0,307.17,100258.0,291.8193,292.2938,291.3732,291.5345,100258.0
2020-10-28 11:05:00,307.3,308.32,307.3,308.02,111365.0,291.6579,292.626,291.6579,292.3413,111365.0
2020-10-28 11:10:00,307.94,308.36,307.51,308.03,101319.0,292.2653,292.664,291.8572,292.3508,101319.0
2020-10-28 11:15:00,308.02,308.31,307.85,308.03,58995.0,292.3413,292.6165,292.1799,292.3508,58995.0
2020-10-28 11:20:00,308.06,308.29,306.8,307.06,152186.0,292.3792,292.5975,291.1834,291.4301,152186.0
2020-10-28 11:25:00,307.03,307.24,306.57,307.06,129339.0,291.4017,291.601,290.9651,291.4301,129339.0
2020-10-28 11:30:00,307.09,307.1,306.2,306.25,90169.0,291.4586,291.4681,290.6139,290.6614,90169.0
2020-10-28 11:35:00,306.31,306.6,306.12,306.4,115254.0,290.7183,290.9936,290.538,290.8037,115254.0
2020-10-28 11:40:00,306.39,307.4,306.13,307.3,119067.0,290.7942,291.7528,290.5475,291.6579,119067.0
2020-10-28 11:45:00,307.31,307.82,307.27,307.6,65105.0,291.6674,292.1515,291.6294,291.9427,65105.0
2020-10-28 11:50:00,307.56,308.21,307.13,307.75,135256.0,291.9047,292.5216,291.4966,292.085,135256.0
2020-10-28 11:55:00,307.78,308.07,307.19,307.56,102313.0,292.1135,292.3887,291.5535,291.9047,102313.0
2020-10-28 12:00:00,307.56,308.07,307.52,307.79,70000.0,291.9047,292.3887,291.8667,292.123,70000.0
2020-10-28 12:05:00,307.78,308.8,307.7,308.53,128426.0,292.1135,293.0816,292.0376,292.8253,128426.0
2020-10-28 12:10:00,308.55,308.85,308.12,308.5,116579.0,292.8443,293.129,292.4362,292.7968,116579.0
2020-10-28 12:15:00,308.6,308.93,308.56,308.68,91023.0,292.8918,293.205,292.8538,292.9677,91023.0
2020-10-28 12:20:00,308.7,308.88,307.91,308.01,108770.0,292.9867,293.1575,292.2369,292.3318,108770.0
2020-10-28 12:25:00,308.05,308.66,307.72,308.4,92628.0,292.3697,292.9487,292.0565,292.7019,92628.0
2020-10-28 12:30:00,308.44,308.49,308.09,308.38,60141.0,292.7399,292.7873,292.4077,292.6829,60141.0
2020-10-28 12:35:00,308.41,308.54,308.06,308.07,66140.0,292.7114,292.8348,292.3792,292.3887,66140.0
2020-10-28 12:40:00,308.06,308.11,307.5,307.81,69607.0,292.3792,292.4267,291.8477,292.142,69607.0
2020-10-28 12:45:00,307.82,307.83,307.06,307.07,48072.0,292.1515,292.1609,291.4301,291.4396,48072.0
2020-10-28 12:50:00,307.06,307.3,306.78,307.2,59681.0,291.4301,291.6579,291.1644,291.563,59681.0
2020-10-28 12:55:00,307.2,307.46,306.95,307.12,43260.0,291.563,291.8098,291.3257,291.4871,43260.0
2020-10-28 13:00:00,307.12,307.38,306.95,307.18,27795.0,291.4871,291.7339,291.3257,291.544,27795.0
2020-10-28 13:05:00,307.16,307.37,306.91,307.06,38177.0,291.525,291.7244,291.2878,291.4301,38177.0
2020-10-28 13:10:00,307.03,307.15,306.4,306.82,68276.0,291.4017,291.5156,290.8037,291.2024,68276.0
2020-10-28 13:15:00,306.86,306.87,306.3,306.64,63792.0,291.2403,291.2498,290.7088,291.0315,63792.0
2020-10-28 13:20:00,306.65,306.65,306.19,306.44,61061.0,291.041,291.041,290.6044,290.8417,61061.0
2020-10-28 13:25:00,306.4,307.29,306.38,307.21,53122.0,290.8037,291.6484,290.7848,291.5725,53122.0
2020-10-28 13:30:00,307.21,307.77,307.02,307.72,56312.0,291.5725,292.104,291.3922,292.0565,56312.0
2020-10-28 13:35:00,307.78,308.0,307.7,307.78,42801.0,292.1135,292.3223,292.0376,292.1135,42801.0
2020-10-28 13:40:00,307.8,307.87,307.48,307.76,33444.0,292.1325,292.1989,291.8288,292.0945,33444.0
2020-10-28 13:45:00,307.73,307.96,307.56,307.85,34906.0,292.066,292.2843,291.9047,292.1799,34906.0
2020-10-28 13:50:00,307.88,308.43,307.63,308.32,80880.0,292.2084,292.7304,291.9711,292.626,80880.0
2020-10-28 13:55:00,308.26,308.93,308.21,308.87,56293.0,292.5691,293.205,292.5216,293.148,56293.0
2020-10-28 14:00:00,308.82,308.85,308.25,308.47,60140.0,293.1006,293.129,292.5596,292.7684,60140.0
2020-10-28 14:05:00,308.47,308.82,308.34,308.82,54203.0,292.7684,293.1006,292.645,293.1006,54203.0
2020-10-28 14:10:00,308.74,309.0,308.01,308.04,74255.0,293.0246,293.2714,292.3318,292.3603,74255.0
2020-10-28 14:15:00,308.0,308.15,307.63,307.97,37525.0,292.3223,292.4647,291.9711,292.2938,37525.0
2020-10-28 14:20:00,308.0,308.73,307.9,308.67,31990.0,292.3223,293.0151,292.2274,292.9582,31990.0
2020-10-28 14:25:00,308.65,309.21,308.57,308.98,87756.0,292.9392,293.4707,292.8633,293.2524,87756.0
2020-10-28 14:30:00,309.0,309.24,308.42,308.86,62971.0,293.2714,293.4992,292.7209,293.1385,62971.0
2020-10-28 14:35:00,308.83,308.95,308.33,308.54,49029.0,293.11,293.2239,292.6355,292.8348,49029.0
2020-10-28 14:40:00,308.46,308.96,308.3,308.68,48653.0,292.7589,293.2334,292.607,292.9677,48653.0
2020-10-28 14:45:00,308.66,309.01,308.47,308.85,47317.0,292.9487,293.2809,292.7684,293.129,47317.0
2020-10-28 14:50:00,308.83,309.11,308.61,308.75,42059.0,293.11,293.3758,292.9012,293.0341,42059.0
2020-10-28 14:55:00,308.8,309.82,308.66,309.61,96831.0,293.0816,294.0497,292.9487,293.8503,96831.0
2020-10-28 15:00:00,309.64,309.74,309.08,309.15,59357.0,293.8788,293.9737,293.3473,293.4138,59357.0
2020-10-28 15:05:00,309.13,309.13,308.31,308.54,78087.0,293.3948,293.3948,292.6165,292.8348,78087.0
2020-10-28 15:10:00,308.55,308.74,308.16,308.53,64640.0,292.8443,293.0246,292.4741,292.8253,64640.0
2020-10-28 15:15:00,308.5,308.66,307.95,308.4,136362.0,292.7968,292.9487,292.2748,292.7019,136362.0
2020-10-28 15:20:00,308.4,309.58,308.32,309.52,62874.0,292.7019,293.8219,292.626,293.7649,62874.0
2020-10-28 15:25:00,309.56,309.98,309.44,309.78,102831.0,293.8029,294.2015,293.689,294.0117,102831.0
2020-10-28 15:30:00,309.8,310.29,309.72,309.97,116320.0,294.0307,294.4957,293.9547,294.192,116320.0
2020-10-28 15:35:00,309.98,310.05,309.1,309.29,105875.0,294.2015,294.2679,293.3663,293.5466,105875.0
2020-10-28 15:40:00,309.27,309.89,309.26,309.54,116164.0,293.5276,294.1161,293.5182,293.7839,116164.0
2020-10-28 15:45:00,309.53,309.96,309.42,309.88,152584.0,293.7744,294.1825,293.67,294.1066,152584.0
2020-10-28 15:50:00,309.88,309.9,309.18,309.2,264614.0,294.1066,294.1256,293.4422,293.4612,264614.0
2020-10-28 15:55:00,309.24,309.73,307.69,307.94,456099.0,293.4992,293.9642,292.0281,292.2653,456099.0
2020-10-29 09:30:00,309.44,312.75,309.3,311.56,512547.0,293.689,296.8305,293.5561,295.7011,512547.0
2020-10-29 09:35:00,311.65,312.08,309.8,309.91,160513.0,295.7865,296.1946,294.0307,294.1351,160513.0
2020-10-29 09:40:00,309.95,310.33,309.11,309.77,149593.0,294.173,294.5337,293.3758,294.0022,149593.0
2020-10-29 09:45:00,309.76,311.47,309.61,311.04,144099.0,293.9927,295.6157,293.8503,295.2076,144099.0
2020-10-29 09:50:00,311.11,313.41,311.0,313.38,180764.0,295.274,297.4569,295.1696,297.4284,180764.0
2020-10-29 09:55:00,313.37,313.9,313.07,313.2,181158.0,297.4189,297.922,297.1342,297.2576,181158.0
2020-10-29 10:00:00,313.22,313.85,312.19,313.49,105629.0,297.2766,297.8745,296.299,297.5328,105629.0
2020-10-29 10:05:00,313.41,313.47,312.6,312.83,91069.0,297.4569,297.5139,296.6881,296.9064,91069.0
2020-10-29 10:10:00,312.89,313.24,312.25,312.53,70031.0,296.9634,297.2956,296.356,296.6217,70031.0
2020-10-29 10:15:00,312.48,313.25,312.17,312.97,88538.0,296.5743,297.3051,296.28,297.0393,88538.0
2020-10-29 10:20:00,313.0,313.15,312.59,312.87,84277.0,297.0678,297.2101,296.6787,296.9444,84277.0
2020-10-29 10:25:00,312.88,313.22,312.59,312.63,58654.0,296.9539,297.2766,296.6787,296.7166,58654.0
2020-10-29 10:30:00,312.66,313.33,312.58,312.69,89507.0,296.7451,297.381,296.6692,296.7736,89507.0
2020-10-29 10:35:00,312.68,312.68,311.67,312.42,81157.0,296.7641,296.7641,295.8055,296.5173,81157.0
2020-10-29 10:40:00,312.46,312.82,312.24,312.31,81875.0,296.5553,296.8969,296.3465,296.4129,81875.0
2020-10-29 10:45:00,312.31,312.63,311.49,311.62,98861.0,296.4129,296.7166,295.6346,295.758,98861.0
2020-10-29 10:50:00,311.58,311.7,310.89,311.37,116313.0,295.7201,295.834,295.0652,295.5208,116313.0
2020-10-29 10:55:00,311.42,311.73,311.11,311.72,58718.0,295.5682,295.8624,295.274,295.8529,58718.0
2020-10-29 11:00:00,311.73,311.82,311.13,311.45,40832.0,295.8624,295.9478,295.293,295.5967,40832.0
2020-10-29 11:05:00,311.54,311.55,311.15,311.16,38467.0,295.6821,295.6916,295.312,295.3214,38467.0
2020-10-29 11:10:00,311.16,311.16,310.38,310.75,84963.0,295.3214,295.3214,294.5811,294.9323,84963.0
2020-10-29 11:15:00,310.72,311.03,310.28,310.29,67313.0,294.9038,295.1981,294.4862,294.4957,67313.0
2020-10-29 11:20:00,310.28,310.6,309.86,309.88,101657.0,294.4862,294.7899,294.0876,294.1066,101657.0
2020-10-29 11:25:00,309.88,310.54,309.56,310.29,83112.0,294.1066,294.733,293.8029,294.4957,83112.0
2020-10-29 11:30:00,310.26,310.7,310.2,310.68,47070.0,294.4673,294.8849,294.4103,294.8659,47070.0
2020-10-29 11:35:00,310.69,311.03,310.55,310.98,61079.0,294.8754,295.1981,294.7425,295.1506,61079.0
2020-10-29 11:40:00,310.94,311.04,309.67,309.7,59647.0,295.1126,295.2076,293.9073,293.9358,59647.0
2020-10-29 11:45:00,309.66,309.77,309.12,309.39,67098.0,293.8978,294.0022,293.3853,293.6415,67098.0
2020-10-29 11:50:00,309.39,309.79,309.22,309.69,41470.0,293.6415,294.0212,293.4802,293.9263,41470.0
2020-10-29 11:55:00,309.7,310.09,309.42,309.92,111748.0,293.9358,294.3059,293.67,294.1446,111748.0
2020-10-29 12:00:00,310.0,310.17,309.43,309.47,44298.0,294.2205,294.3818,293.6795,293.7175,44298.0
2020-10-29 12:05:00,309.46,309.85,309.45,309.53,32295.0,293.708,294.0781,293.6985,293.7744,32295.0
2020-10-29 12:10:00,309.58,309.84,309.32,309.75,38005.0,293.8219,294.0686,293.5751,293.9832,38005.0
2020-10-29 12:15:00,309.76,310.0,309.56,309.83,59041.0,293.9927,294.2205,293.8029,294.0591,59041.0
2020-10-29 12:20:00,309.88,309.96,309.51,309.59,31539.0,294.1066,294.1825,293.7554,293.8314,31539.0
2020-10-29 12:25:00,309.69,309.82,309.3,309.31,45697.0,293.9263,294.0497,293.5561,293.5656,45697.0
2020-10-29 12:30:00,309.35,309.55,308.95,309.42,73889.0,293.6036,293.7934,293.2239,293.67,73889.0
2020-10-29 12:35:00,309.45,309.79,309.34,309.54,51743.0,293.6985,294.0212,293.5941,293.7839,51743.0
2020-10-29 12:40:00,309.59,309.83,309.21,309.37,64337.0,293.8314,294.0591,293.4707,293.6226,64337.0
2020-10-29 12:45:00,309.34,309.5,309.15,309.5,64937.0,293.5941,293.7459,293.4138,293.7459,64937.0
2020-10-29 12:50:00,309.49,309.64,309.03,309.12,67409.0,293.7364,293.8788,293.2999,293.3853,67409.0
2020-10-29 12:55:00,309.1,309.67,308.91,309.48,43096.0,293.3663,293.9073,293.186,293.727,43096.0
2020-10-29 13:00:00,309.56,310.08,309.5,309.92,39665.0,293.8029,294.2964,293.7459,294.1446,39665.0
2020-10-29 13:05:00,309.89,310.17,309.81,310.05,46738.0,294.1161,294.3818,294.0402,294.2679,46738.0
2020-10-29 13:10:00,310.0,310.23,309.87,310.09,27589.0,294.2205,294.4388,294.0971,294.3059,27589.0
2020-10-29 13:15:00,310.13,310.22,309.86,310.19,24983.0,294.3439,294.4293,294.0876,294.4008,24983.0
2020-10-29 13:20:00,310.22,310.34,310.06,310.3,15075.0,294.4293,294.5432,294.2774,294.5052,15075.0
2020-10-29 13:25:00,310.3,310.88,310.21,310.87,33034.0,294.5052,295.0557,294.4198,295.0462,33034.0
2020-10-29 13:30:00,310.86,311.97,310.74,311.78,136127.0,295.0367,296.0902,294.9228,295.9099,136127.0
2020-10-29 13:35:00,311.79,312.14,311.44,312.14,90376.0,295.9194,296.2516,295.5872,296.2516,90376.0
2020-10-29 13:40:00,312.13,312.36,311.76,311.94,96821.0,296.2421,296.4604,295.8909,296.0617,96821.0
2020-10-29 13:45:00,311.93,312.74,311.9,312.67,68967.0,296.0522,296.821,296.0238,296.7546,68967.0
2020-10-29 13:50:00,312.71,313.29,312.69,313.2,158847.0,296.7925,297.343,296.7736,297.2576,158847.0
2020-10-29 13:55:00,313.21,313.42,313.12,313.29,86067.0,297.2671,297.4664,297.1817,297.343,86067.0
2020-10-29 14:00:00,313.3,313.42,313.0,313.36,95514.0,297.3525,297.4664,297.0678,297.4095,95514.0
2020-10-29 14:05:00,313.38,313.46,312.76,312.97,97645.0,297.4284,297.5044,296.84,297.0393,97645.0
2020-10-29 14:10:00,313.0,313.87,312.9,313.82,108142.0,297.0678,297.8935,296.9729,297.846,108142.0
2020-10-29 14:15:00,313.84,314.3,313.7,314.29,116604.0,297.865,298.3016,297.7322,298.2921,116604.0
2020-10-29 14:20:00,314.3,314.43,313.9,314.42,76909.0,298.3016,298.425,297.922,298.4155,76909.0
2020-10-29 14:25:00,314.34,314.7,314.33,314.56,95000.0,298.3396,298.6813,298.3301,298.5484,95000.0
2020-10-29 14:30:00,314.57,315.13,314.32,315.13,110948.0,298.5579,299.0894,298.3206,299.0894,110948.0
2020-10-29 14:35:00,315.15,315.16,314.45,314.67,80322.0,299.1083,299.1178,298.444,298.6528,80322.0
2020-10-29 14:40:00,314.68,315.26,314.55,315.19,86686.0,298.6623,299.2127,298.5389,299.1463,86686.0
2020-10-29 14:45:00,315.19,315.25,314.47,314.78,55639.0,299.1463,299.2033,298.463,298.7572,55639.0
2020-10-29 14:50:00,314.82,314.85,314.39,314.44,77052.0,298.7951,298.8236,298.387,298.4345,77052.0
2020-10-29 14:55:00,314.46,314.47,313.74,313.82,120326.0,298.4535,298.463,297.7701,297.846,120326.0
2020-10-29 15:00:00,313.86,314.79,313.76,314.66,115657.0,297.884,298.7667,297.7891,298.6433,115657.0
2020-10-29 15:05:00,314.6,314.84,314.22,314.33,66270.0,298.5863,298.8141,298.2257,298.3301,66270.0
2020-10-29 15:10:00,314.37,314.84,314.36,314.72,95682.0,298.368,298.8141,298.3586,298.7002,95682.0
2020-10-29 15:15:00,314.78,314.8,314.09,314.66,102951.0,298.7572,298.7762,298.1023,298.6433,102951.0
2020-10-29 15:20:00,314.67,315.46,314.54,315.45,99924.0,298.6528,299.4026,298.5294,299.3931,99924.0
2020-10-29 15:25:00,315.45,315.58,315.02,315.4,101674.0,299.3931,299.5165,298.985,299.3456,101674.0
2020-10-29 15:30:00,315.43,315.54,314.08,314.12,132170.0,299.3741,299.4785,298.0928,298.1308,132170.0
2020-10-29 15:35:00,314.15,314.61,314.15,314.48,132583.0,298.1592,298.5958,298.1592,298.4724,132583.0
2020-10-29 15:40:00,314.46,314.68,313.99,314.09,142525.0,298.4535,298.6623,298.0074,298.1023,142525.0
2020-10-29 15:45:00,314.12,314.4,313.89,314.17,84266.0,298.1308,298.3965,297.9125,298.1782,84266.0
2020-10-29 15:50:00,314.13,314.22,313.21,313.37,155292.0,298.1403,298.2257,297.2671,297.4189,155292.0
2020-10-29 15:55:00,313.46,313.46,312.39,312.56,270615.0,297.5044,297.5044,296.4888,296.6502,270615.0
2020-10-30 09:30:00,308.63,310.0,307.39,309.44,481630.0,292.9202,294.2205,291.7433,293.689,481630.0
2020-10-30 09:35:00,309.56,310.0,308.73,309.78,163888.0,293.8029,294.2205,293.0151,294.0117,163888.0
2020-10-30 09:40:00,309.6,309.6,308.01,308.84,323415.0,293.8408,293.8408,292.3318,293.1195,323415.0
2020-10-30 09:45:00,308.73,309.34,308.16,308.86,145431.0,293.0151,293.5941,292.4741,293.1385,145431.0
2020-10-30 09:50:00,308.79,309.83,308.28,309.71,162676.0,293.0721,294.0591,292.588,293.9452,162676.0
2020-10-30 09:55:00,309.82,310.61,309.04,309.42,187425.0,294.0497,294.7994,293.3094,293.67,187425.0
2020-10-30 10:00:00,309.42,309.86,308.4,309.68,114004.0,293.67,294.0876,292.7019,293.9168,114004.0
2020-10-30 10:05:00,309.67,310.83,309.35,310.15,121683.0,293.9073,295.0082,293.6036,294.3629,121683.0
2020-10-30 10:10:00,310.15,310.5,308.81,308.93,110824.0,294.3629,294.695,293.0911,293.205,110824.0
2020-10-30 10:15:00,308.92,309.01,307.46,307.89,231637.0,293.1955,293.2809,291.8098,292.2179,231637.0
2020-10-30 10:20:00,307.93,308.19,307.25,307.68,141131.0,292.2559,292.5026,291.6105,292.0186,141131.0
2020-10-30 10:25:00,307.7,307.77,306.13,306.22,134960.0,292.0376,292.104,290.5475,290.6329,134960.0
2020-10-30 10:30:00,306.22,307.02,305.6,305.66,198602.0,290.6329,291.3922,290.0445,290.1014,198602.0
2020-10-30 10:35:00,305.67,305.84,304.25,305.08,235519.0,290.1109,290.2722,288.7632,289.5509,235519.0
2020-10-30 10:40:00,305.07,305.08,303.6,303.81,219219.0,289.5414,289.5509,288.1463,288.3456,219219.0
2020-10-30 10:45:00,303.76,303.82,301.76,301.78,227694.0,288.2981,288.3551,286.3999,286.4189,227694.0
2020-10-30 10:50:00,301.88,302.72,301.23,302.01,379674.0,286.5138,287.3111,285.8969,286.6372,379674.0
2020-10-30 10:55:00,301.97,302.24,300.36,300.65,276112.0,286.5992,286.8555,285.0712,285.3464,276112.0
2020-10-30 11:00:00,300.81,302.29,300.69,301.46,208146.0,285.4983,286.9029,285.3844,286.1152,208146.0
2020-10-30 11:05:00,301.42,301.96,301.16,301.28,128253.0,286.0772,286.5897,285.8305,285.9444,128253.0
2020-10-30 11:10:00,301.3,303.27,301.3,303.27,104870.0,285.9633,287.8331,285.9633,287.8331,104870.0
2020-10-30 11:15:00,303.24,303.3,302.21,302.88,133459.0,287.8046,287.8615,286.827,287.4629,133459.0
2020-10-30 11:20:00,302.82,302.99,302.22,302.7,65507.0,287.406,287.5673,286.8365,287.2921,65507.0
2020-10-30 11:25:00,302.68,302.84,301.91,301.92,95083.0,287.2731,287.4249,286.5423,286.5518,95083.0
2020-10-30 11:30:00,301.92,302.18,301.23,301.83,106697.0,286.5518,286.7985,285.8969,286.4664,106697.0
2020-10-30 11:35:00,301.9,302.49,301.4,301.48,73239.0,286.5328,287.0928,286.0582,286.1342,73239.0
2020-10-30 11:40:00,301.51,301.52,300.19,301.18,178370.0,286.1626,286.1721,284.9098,285.8494,178370.0
2020-10-30 11:45:00,301.07,302.18,300.79,302.0,78999.0,285.745,286.7985,285.4793,286.6277,78999.0
2020-10-30 11:50:00,302.0,302.55,301.6,302.41,69003.0,286.6277,287.1497,286.2481,287.0168,69003.0
2020-10-30 11:55:00,302.38,302.64,302.0,302.3,57662.0,286.9884,287.2351,286.6277,286.9124,57662.0
2020-10-30 12:00:00,302.28,302.95,301.94,302.71,63496.0,286.8934,287.5293,286.5708,287.3016,63496.0
2020-10-30 12:05:00,302.75,302.98,302.69,302.94,80695.0,287.3395,287.5578,287.2826,287.5199,80695.0
2020-10-30 12:10:00,302.98,303.75,302.91,303.64,58358.0,287.5578,288.2886,287.4914,288.1842,58358.0
2020-10-30 12:15:00,303.59,304.5,303.55,304.39,80727.0,288.1368,289.0004,288.0988,288.896,80727.0
2020-10-30 12:20:00,304.3,304.68,304.07,304.5,75257.0,288.8106,289.1713,288.5923,289.0004,75257.0
2020-10-30 12:25:00,304.61,305.0,304.12,304.9,57398.0,289.1048,289.475,288.6398,289.3801,57398.0
2020-10-30 12:30:00,304.83,304.98,304.64,304.91,91663.0,289.3137,289.456,289.1333,289.3896,91663.0
2020-10-30 12:35:00,304.92,304.92,303.88,304.24,68513.0,289.3991,289.3991,288.412,288.7537,68513.0
2020-10-30 12:40:00,304.32,304.51,303.64,303.68,44972.0,288.8296,289.0099,288.1842,288.2222,44972.0
2020-10-30 12:45:00,303.66,303.99,303.57,303.81,60651.0,288.2032,288.5164,288.1178,288.3456,60651.0
2020-10-30 12:50:00,303.78,303.78,303.15,303.4,73638.0,288.3171,288.3171,287.7192,287.9564,73638.0
2020-10-30 12:55:00,303.44,303.78,303.16,303.6,69882.0,287.9944,288.3171,287.7287,288.1463,69882.0
2020-10-30 13:00:00,303.57,304.25,303.3,303.94,50945.0,288.1178,288.7632,287.8615,288.469,50945.0
2020-10-30 13:05:00,304.02,304.13,303.77,303.99,42925.0,288.5449,288.6493,288.3076,288.5164,42925.0
2020-10-30 13:10:00,303.99,304.08,303.66,303.69,36642.0,288.5164,288.6018,288.2032,288.2317,36642.0
2020-10-30 13:15:00,303.69,303.81,303.3,303.68,63533.0,288.2317,288.3456,287.8615,288.2222,63533.0
2020-10-30 13:20:00,303.71,303.77,303.29,303.35,54731.0,288.2507,288.3076,287.852,287.909,54731.0
2020-10-30 13:25:00,303.37,303.73,303.27,303.71,39581.0,287.928,288.2696,287.8331,288.2507,39581.0
2020-10-30 13:30:00,303.71,304.0,303.3,303.38,42964.0,288.2507,288.5259,287.8615,287.9375,42964.0
2020-10-30 13:35:00,303.35,303.54,302.81,303.24,57113.0,287.909,288.0893,287.3965,287.8046,57113.0
2020-10-30 13:40:00,303.16,303.72,303.14,303.6,40092.0,287.7287,288.2602,287.7097,288.1463,40092.0
2020-10-30 13:45:00,303.53,303.87,303.19,303.53,35573.0,288.0798,288.4025,287.7571,288.0798,35573.0
2020-10-30 13:50:00,303.63,303.8,303.25,303.3,39363.0,288.1747,288.3361,287.8141,287.8615,39363.0
2020-10-30 13:55:00,303.3,304.2,303.21,304.2,56920.0,287.8615,288.7157,287.7761,288.7157,56920.0
2020-10-30 14:00:00,304.2,304.3,303.58,304.03,46241.0,288.7157,288.8106,288.1273,288.5544,46241.0
2020-10-30 14:05:00,304.03,304.89,303.99,304.83,51797.0,288.5544,289.3706,288.5164,289.3137,51797.0
2020-10-30 14:10:00,304.91,304.95,304.51,304.76,50529.0,289.3896,289.4275,289.0099,289.2472,50529.0
2020-10-30 14:15:00,304.74,305.46,304.52,304.57,80951.0,289.2282,289.9116,289.0194,289.0669,80951.0
2020-10-30 14:20:00,304.58,304.8,303.96,304.09,67131.0,289.0764,289.2852,288.4879,288.6113,67131.0
2020-10-30 14:25:00,304.14,304.18,303.43,303.66,66092.0,288.6588,288.6967,287.9849,288.2032,66092.0
2020-10-30 14:30:00,303.67,304.05,303.53,303.87,51588.0,288.2127,288.5734,288.0798,288.4025,51588.0
2020-10-30 14:35:00,303.87,304.81,303.67,304.46,46689.0,288.4025,289.2947,288.2127,288.9625,46689.0
2020-10-30 14:40:00,304.42,304.61,304.14,304.24,44220.0,288.9245,289.1048,288.6588,288.7537,44220.0
2020-10-30 14:45:00,304.23,304.88,304.05,304.74,72471.0,288.7442,289.3611,288.5734,289.2282,72471.0
2020-10-30 14:50:00,304.74,304.84,304.07,304.16,46342.0,289.2282,289.3231,288.5923,288.6778,46342.0
2020-10-30 14:55:00,304.17,304.59,303.95,304.18,73179.0,288.6872,289.0859,288.4784,288.6967,73179.0
2020-10-30 15:00:00,304.18,304.56,303.85,304.33,62600.0,288.6967,289.0574,288.3835,288.8391,62600.0
2020-10-30 15:05:00,304.33,304.42,303.92,303.99,69075.0,288.8391,288.9245,288.45,288.5164,69075.0
2020-10-30 15:10:00,304.01,304.72,303.95,304.67,87936.0,288.5354,289.2092,288.4784,289.1618,87936.0
2020-10-30 15:15:00,304.67,304.9,304.27,304.64,73165.0,289.1618,289.3801,288.7822,289.1333,73165.0
2020-10-30 15:20:00,304.68,305.26,304.37,304.66,81676.0,289.1713,289.7218,288.8771,289.1523,81676.0
2020-10-30 15:25:00,304.65,304.74,304.11,304.25,88075.0,289.1428,289.2282,288.6303,288.7632,88075.0
2020-10-30 15:30:00,304.29,304.88,304.28,304.61,82397.0,288.8011,289.3611,288.7916,289.1048,82397.0
2020-10-30 15:35:00,304.63,304.92,304.31,304.52,95503.0,289.1238,289.3991,288.8201,289.0194,95503.0
2020-10-30 15:40:00,304.51,304.84,304.27,304.75,113638.0,289.0099,289.3231,288.7822,289.2377,113638.0
2020-10-30 15:45:00,304.79,305.07,303.81,303.96,116272.0,289.2757,289.5414,288.3456,288.4879,116272.0
2020-10-30 15:50:00,303.96,304.46,303.78,304.08,204374.0,288.4879,288.9625,288.3171,288.6018,204374.0
2020-10-30 15:55:00,304.04,304.76,303.0,304.69,439930.0,288.5639,289.2472,287.5768,289.1808,439930.0
2020-11-02 09:30:00,310.95,311.44,305.5,305.71,607097.0,295.1221,295.5872,289.9495,290.1489,607097.0
2020-11-02 09:35:00,305.75,308.73,305.39,308.16,301811.0,290.1868,293.0151,289.8451,292.4741,301811.0
2020-11-02 09:40:00,308.34,308.51,307.37,308.34,150578.0,292.645,292.8063,291.7244,292.645,150578.0
2020-11-02 09:45:00,308.47,309.73,308.35,309.3,207370.0,292.7684,293.9642,292.6545,293.5561,207370.0
2020-11-02 09:50:00,309.28,310.7,309.02,310.48,244770.0,293.5371,294.8849,293.2904,294.6761,244770.0
2020-11-02 09:55:00,310.48,310.83,308.68,308.97,176515.0,294.6761,295.0082,292.9677,293.2429,176515.0
2020-11-02 10:00:00,308.99,309.91,308.28,309.19,175462.0,293.2619,294.1351,292.588,293.4517,175462.0
2020-11-02 10:05:00,309.2,309.45,307.77,308.27,170504.0,293.4612,293.6985,292.104,292.5785,170504.0
2020-11-02 10:10:00,308.34,309.7,308.14,309.47,143987.0,292.645,293.9358,292.4552,293.7175,143987.0
2020-11-02 10:15:00,309.43,310.16,308.83,310.04,145620.0,293.6795,294.3723,293.11,294.2585,145620.0
2020-11-02 10:20:00,310.04,310.16,309.25,309.66,119865.0,294.2585,294.3723,293.5087,293.8978,119865.0
2020-11-02 10:25:00,309.66,310.06,309.45,309.58,107866.0,293.8978,294.2774,293.6985,293.8219,107866.0
2020-11-02 10:30:00,309.59,309.78,308.78,309.01,108972.0,293.8314,294.0117,293.0626,293.2809,108972.0
2020-11-02 10:35:00,309.06,309.06,306.54,307.65,200468.0,293.3283,293.3283,290.9366,291.9901,200468.0
2020-11-02 10:40:00,307.65,308.11,307.21,307.44,125826.0,291.9901,292.4267,291.5725,291.7908,125826.0
2020-11-02 10:45:00,307.48,309.16,307.39,308.89,119529.0,291.8288,293.4232,291.7433,293.167,119529.0
2020-11-02 10:50:00,308.9,309.56,308.41,309.44,165011.0,293.1765,293.8029,292.7114,293.689,165011.0
2020-11-02 10:55:00,309.44,309.7,308.83,309.55,91355.0,293.689,293.9358,293.11,293.7934,91355.0
2020-11-02 11:00:00,309.47,310.45,309.33,310.4,147647.0,293.7175,294.6476,293.5846,294.6001,147647.0
2020-11-02 11:05:00,310.39,310.65,309.67,309.7,107257.0,294.5906,294.8374,293.9073,293.9358,107257.0
2020-11-02 11:10:00,309.75,310.12,309.1,309.84,85778.0,293.9832,294.3344,293.3663,294.0686,85778.0
2020-11-02 11:15:00,309.88,309.9,309.49,309.59,64170.0,294.1066,294.1256,293.7364,293.8314,64170.0
2020-11-02 11:20:00,309.59,309.6,308.59,308.93,91254.0,293.8314,293.8408,292.8823,293.205,91254.0
2020-11-02 11:25:00,308.93,309.82,308.76,309.49,55529.0,293.205,294.0497,293.0436,293.7364,55529.0
2020-11-02 11:30:00,309.57,310.11,309.27,309.89,76646.0,293.8124,294.3249,293.5276,294.1161,76646.0
2020-11-02 11:35:00,309.89,309.98,308.21,308.45,107866.0,294.1161,294.2015,292.5216,292.7494,107866.0
2020-11-02 11:40:00,308.47,308.66,307.8,307.8,117035.0,292.7684,292.9487,292.1325,292.1325,117035.0
2020-11-02 11:45:00,307.77,308.86,307.68,308.71,83224.0,292.104,293.1385,292.0186,292.9962,83224.0
2020-11-02 11:50:00,308.68,309.49,308.25,309.19,71847.0,292.9677,293.7364,292.5596,293.4517,71847.0
2020-11-02 11:55:00,309.2,309.49,308.81,308.82,84903.0,293.4612,293.7364,293.0911,293.1006,84903.0
2020-11-02 12:00:00,308.78,308.85,307.93,308.09,75809.0,293.0626,293.129,292.2559,292.4077,75809.0
2020-11-02 12:05:00,308.18,308.79,307.98,308.28,72206.0,292.4931,293.0721,292.3033,292.588,72206.0
2020-11-02 12:10:00,308.28,308.36,307.5,307.91,66551.0,292.588,292.664,291.8477,292.2369,66551.0
2020-11-02 12:15:00,307.91,308.5,307.8,308.44,44574.0,292.2369,292.7968,292.1325,292.7399,44574.0
2020-11-02 12:20:00,308.48,308.74,307.84,308.09,79701.0,292.7779,293.0246,292.1704,292.4077,79701.0
2020-11-02 12:25:00,308.07,308.16,307.64,308.16,58855.0,292.3887,292.4741,291.9806,292.4741,58855.0
2020-11-02 12:30:00,308.16,308.29,307.83,308.21,66718.0,292.4741,292.5975,292.1609,292.5216,66718.0
2020-11-02 12:35:00,308.29,308.73,308.1,308.48,42538.0,292.5975,293.0151,292.4172,292.7779,42538.0
2020-11-02 12:40:00,308.48,308.59,308.04,308.07,47310.0,292.7779,292.8823,292.3603,292.3887,47310.0
2020-11-02 12:45:00,308.0,308.25,307.75,308.11,41430.0,292.3223,292.5596,292.085,292.4267,41430.0
2020-11-02 12:50:00,308.14,308.53,307.95,308.36,59695.0,292.4552,292.8253,292.2748,292.664,59695.0
2020-11-02 12:55:00,308.36,308.81,308.25,308.75,45287.0,292.664,293.0911,292.5596,293.0341,45287.0
2020-11-02 13:00:00,308.7,308.8,308.25,308.59,52647.0,292.9867,293.0816,292.5596,292.8823,52647.0
2020-11-02 13:05:00,308.59,308.59,307.9,308.22,64051.0,292.8823,292.8823,292.2274,292.5311,64051.0
2020-11-02 13:10:00,308.24,308.33,308.0,308.21,45698.0,292.5501,292.6355,292.3223,292.5216,45698.0
2020-11-02 13:15:00,308.17,308.45,307.56,307.67,53377.0,292.4836,292.7494,291.9047,292.0091,53377.0
2020-11-02 13:20:00,307.69,308.03,307.51,307.59,70277.0,292.0281,292.3508,291.8572,291.9332,70277.0
2020-11-02 13:25:00,307.56,307.99,307.2,307.82,73538.0,291.9047,292.3128,291.563,292.1515,73538.0
2020-11-02 13:30:00,307.76,308.59,307.75,308.54,51548.0,292.0945,292.8823,292.085,292.8348,51548.0
2020-11-02 13:35:00,308.51,308.68,307.76,308.21,62934.0,292.8063,292.9677,292.0945,292.5216,62934.0
2020-11-02 13:40:00,308.19,308.38,307.94,308.08,53055.0,292.5026,292.6829,292.2653,292.3982,53055.0
2020-11-02 13:45:00,308.11,308.3,307.93,307.95,36645.0,292.4267,292.607,292.2559,292.2748,36645.0
2020-11-02 13:50:00,307.95,308.23,307.54,307.66,49619.0,292.2748,292.5406,291.8857,291.9996,49619.0
2020-11-02 13:55:00,307.7,307.9,307.25,307.44,43179.0,292.0376,292.2274,291.6105,291.7908,43179.0
2020-11-02 14:00:00,307.44,307.7,307.11,307.62,58171.0,291.7908,292.0376,291.4776,291.9616,58171.0
2020-11-02 14:05:00,307.64,307.88,306.6,307.02,104906.0,291.9806,292.2084,290.9936,291.3922,104906.0
2020-11-02 14:10:00,307.0,307.83,306.89,307.63,53342.0,291.3732,292.1609,291.2688,291.9711,53342.0
2020-11-02 14:15:00,307.58,308.1,307.51,308.08,40494.0,291.9237,292.4172,291.8572,292.3982,40494.0
2020-11-02 14:20:00,308.08,308.65,308.07,308.5,61369.0,292.3982,292.9392,292.3887,292.7968,61369.0
2020-11-02 14:25:00,308.47,309.07,308.32,308.99,68337.0,292.7684,293.3378,292.626,293.2619,68337.0
2020-11-02 14:30:00,309.0,309.29,308.79,308.96,59555.0,293.2714,293.5466,293.0721,293.2334,59555.0
2020-11-02 14:35:00,308.97,309.3,308.91,309.13,49436.0,293.2429,293.5561,293.186,293.3948,49436.0
2020-11-02 14:40:00,309.13,309.58,309.13,309.56,54725.0,293.3948,293.8219,293.3948,293.8029,54725.0
2020-11-02 14:45:00,309.54,310.0,309.54,309.71,73491.0,293.7839,294.2205,293.7839,293.9452,73491.0
2020-11-02 14:50:00,309.75,309.77,308.73,308.92,84138.0,293.9832,294.0022,293.0151,293.1955,84138.0
2020-11-02 14:55:00,308.89,309.43,308.67,309.39,64919.0,293.167,293.6795,292.9582,293.6415,64919.0
2020-11-02 15:00:00,309.38,310.0,309.16,309.86,64232.0,293.632,294.2205,293.4232,294.0876,64232.0
2020-11-02 15:05:00,309.74,310.0,309.35,309.48,89160.0,293.9737,294.2205,293.6036,293.727,89160.0
2020-11-02 15:10:00,309.51,309.86,309.17,309.58,69340.0,293.7554,294.0876,293.4327,293.8219,69340.0
2020-11-02 15:15:00,309.64,310.05,309.55,309.99,83395.0,293.8788,294.2679,293.7934,294.211,83395.0
2020-11-02 15:20:00,309.99,310.66,309.92,310.56,116129.0,294.211,294.8469,294.1446,294.752,116129.0
2020-11-02 15:25:00,310.6,311.0,310.39,310.97,137288.0,294.7899,295.1696,294.5906,295.1411,137288.0
2020-11-02 15:30:00,311.0,311.11,310.21,310.53,129268.0,295.1696,295.274,294.4198,294.7235,129268.0
2020-11-02 15:35:00,310.57,310.82,310.27,310.36,102410.0,294.7615,294.9987,294.4767,294.5622,102410.0
2020-11-02 15:40:00,310.36,310.5,309.5,309.58,132229.0,294.5622,294.695,293.7459,293.8219,132229.0
2020-11-02 15:45:00,309.54,310.0,309.28,309.77,72124.0,293.7839,294.2205,293.5371,294.0022,72124.0
2020-11-02 15:50:00,309.95,310.5,309.64,310.38,110544.0,294.173,294.695,293.8788,294.5811,110544.0
2020-11-02 15:55:00,310.37,311.0,310.3,310.73,237798.0,294.5717,295.1696,294.5052,294.9133,237798.0
2020-11-03 09:30:00,286.2,287.89,282.94,285.9,3463055.0,271.6319,273.2359,268.5379,271.3472,3463055.0
2020-11-03 09:35:00,285.95,286.07,281.13,281.4,2370277.0,271.3947,271.5086,266.82,267.0763,2370277.0
2020-11-03 09:40:00,281.33,284.7,280.78,284.57,1631466.0,267.0098,270.2083,266.4878,270.0849,1631466.0
2020-11-03 09:45:00,284.6,284.63,281.8,284.02,1487965.0,270.1134,270.1419,267.4559,269.5629,1487965.0
2020-11-03 09:50:00,284.04,289.68,283.25,289.63,2301801.0,269.5819,274.9348,268.8321,274.8874,2301801.0
2020-11-03 09:55:00,289.66,290.2,287.0,287.35,1494469.0,274.9158,275.4283,272.3912,272.7234,1494469.0
2020-11-03 10:00:00,287.11,290.45,287.07,289.14,1285840.0,272.4956,275.6656,272.4577,274.4223,1285840.0
2020-11-03 10:05:00,289.05,290.19,288.3,288.91,1135726.0,274.3369,275.4189,273.6251,274.204,1135726.0
2020-11-03 10:10:00,288.89,289.83,287.91,289.46,956386.0,274.185,275.0772,273.2549,274.726,956386.0
2020-11-03 10:15:00,289.49,291.31,288.5,290.63,924505.0,274.7545,276.4818,273.8149,275.8365,924505.0
2020-11-03 10:20:00,290.67,290.99,288.51,288.53,690586.0,275.8744,276.1781,273.8244,273.8433,690586.0
2020-11-03 10:25:00,288.53,290.99,288.0,290.08,624585.0,273.8433,276.1781,273.3403,275.3144,624585.0
2020-11-03 10:30:00,290.09,292.54,289.98,291.58,722362.0,275.3239,277.6492,275.2195,276.7381,722362.0
2020-11-03 10:35:00,291.61,292.09,290.41,291.18,590028.0,276.7666,277.2221,275.6277,276.3585,590028.0
2020-11-03 10:40:00,291.15,291.81,290.18,290.84,405684.0,276.33,276.9564,275.4094,276.0358,405684.0
2020-11-03 10:45:00,290.89,292.77,290.83,292.75,437041.0,276.0832,277.8675,276.0263,277.8485,437041.0
2020-11-03 10:50:00,292.8,293.43,292.25,293.01,568460.0,277.896,278.4939,277.374,278.0953,568460.0
2020-11-03 10:55:00,292.99,294.28,292.76,293.94,423905.0,278.0763,279.3007,277.858,278.978,423905.0
2020-11-03 11:00:00,293.94,294.16,292.21,292.88,410422.0,278.978,279.1868,277.336,277.9719,410422.0
2020-11-03 11:05:00,292.85,292.98,291.29,291.59,398417.0,277.9435,278.0668,276.4629,276.7476,398417.0
2020-11-03 11:10:00,291.58,291.86,290.45,290.59,355394.0,276.7381,277.0038,275.6656,275.7985,355394.0
2020-11-03 11:15:00,290.54,291.48,290.2,291.44,356599.0,275.751,276.6432,275.4283,276.6052,356599.0
2020-11-03 11:20:00,291.48,291.64,290.59,290.92,218601.0,276.6432,276.795,275.7985,276.1117,218601.0
2020-11-03 11:25:00,290.94,291.89,290.76,291.84,262716.0,276.1307,277.0323,275.9598,276.9849,262716.0
2020-11-03 11:30:00,291.86,292.75,291.65,292.69,269135.0,277.0038,277.8485,276.8045,277.7916,269135.0
2020-11-03 11:35:00,292.69,293.13,292.25,293.13,287694.0,277.7916,278.2092,277.374,278.2092,287694.0
2020-11-03 11:40:00,293.06,293.13,291.63,291.73,250339.0,278.1428,278.2092,276.7856,276.8805,250339.0
2020-11-03 11:45:00,291.74,292.12,290.8,290.8,249999.0,276.89,277.2506,275.9978,275.9978,249999.0
2020-11-03 11:50:00,290.84,291.0,290.1,290.2,227736.0,276.0358,276.1876,275.3334,275.4283,227736.0
2020-11-03 11:55:00,290.21,290.56,289.72,290.47,396839.0,275.4378,275.77,274.9728,275.6846,396839.0
2020-11-03 12:00:00,290.48,290.83,290.14,290.4,235424.0,275.6941,276.0263,275.3714,275.6182,235424.0
2020-11-03 12:05:00,290.37,290.42,289.53,290.12,279534.0,275.5897,275.6371,274.7924,275.3524,279534.0
2020-11-03 12:10:00,290.12,291.7,289.9,291.42,252558.0,275.3524,276.852,275.1436,276.5862,252558.0
2020-11-03 12:15:00,291.38,291.75,290.83,290.93,204902.0,276.5483,276.8994,276.0263,276.1212,204902.0
2020-11-03 12:20:00,290.94,291.48,290.9,291.07,123086.0,276.1307,276.6432,276.0927,276.2541,123086.0
2020-11-03 12:25:00,291.1,291.85,290.82,291.84,181334.0,276.2825,276.9944,276.0168,276.9849,181334.0
2020-11-03 12:30:00,291.84,291.94,290.1,290.14,240456.0,276.9849,277.0798,275.3334,275.3714,240456.0
2020-11-03 12:35:00,290.24,290.31,289.41,289.97,367335.0,275.4663,275.5327,274.6786,275.21,367335.0
2020-11-03 12:40:00,289.87,290.15,289.21,289.26,217335.0,275.1151,275.3809,274.4887,274.5362,217335.0
2020-11-03 12:45:00,289.21,289.46,288.49,288.63,405302.0,274.4887,274.726,273.8054,273.9383,405302.0
2020-11-03 12:50:00,288.59,288.73,286.88,287.12,634955.0,273.9003,274.0332,272.2773,272.5051,634955.0
2020-11-03 12:55:00,287.1,287.24,286.0,286.66,461543.0,272.4861,272.619,271.4421,272.0685,461543.0
2020-11-03 13:00:00,286.69,286.8,285.95,286.44,322450.0,272.097,272.2014,271.3947,271.8597,322450.0
2020-11-03 13:05:00,286.44,286.46,285.3,285.82,402139.0,271.8597,271.8787,270.7778,271.2713,402139.0
2020-11-03 13:10:00,285.83,286.3,285.4,285.93,394141.0,271.2808,271.7269,270.8727,271.3757,394141.0
2020-11-03 13:15:00,285.97,286.54,285.7,286.42,294089.0,271.4137,271.9546,271.1574,271.8407,294089.0
2020-11-03 13:20:00,286.36,286.54,285.02,285.23,437515.0,271.7838,271.9546,270.512,270.7113,437515.0
2020-11-03 13:25:00,285.23,285.5,284.47,284.8,532683.0,270.7113,270.9676,269.99,270.3032,532683.0
2020-11-03 13:30:00,284.78,285.65,284.5,285.32,371545.0,270.2842,271.1099,270.0185,270.7967,371545.0
2020-11-03 13:35:00,285.37,285.8,284.76,285.11,260977.0,270.8442,271.2523,270.2652,270.5974,260977.0
2020-11-03 13:40:00,285.07,286.13,284.89,285.79,306885.0,270.5595,271.5655,270.3886,271.2428,306885.0
2020-11-03 13:45:00,285.75,285.76,285.0,285.24,221486.0,271.2049,271.2143,270.493,270.7208,221486.0
2020-11-03 13:50:00,285.31,285.4,284.9,284.97,210030.0,270.7873,270.8727,270.3981,270.4646,210030.0
2020-11-03 13:55:00,284.96,285.06,284.4,284.69,291917.0,270.4551,270.55,269.9236,270.1988,291917.0
2020-11-03 14:00:00,284.66,285.46,284.6,285.33,243580.0,270.1703,270.9296,270.1134,270.8062,243580.0
2020-11-03 14:05:00,285.34,285.87,285.2,285.63,205417.0,270.8157,271.3187,270.6828,271.091,205417.0
2020-11-03 14:10:00,285.68,286.46,285.24,285.84,192402.0,271.1384,271.8787,270.7208,271.2903,192402.0
2020-11-03 14:15:00,285.82,286.43,285.41,286.3,198809.0,271.2713,271.8502,270.8822,271.7269,198809.0
2020-11-03 14:20:00,286.34,286.93,286.2,286.66,236688.0,271.7648,272.3248,271.6319,272.0685,236688.0
2020-11-03 14:25:00,286.74,286.74,285.75,285.76,226566.0,272.1445,272.1445,271.2049,271.2143,226566.0
2020-11-03 14:30:00,285.82,286.47,285.56,285.82,185402.0,271.2713,271.8882,271.0245,271.2713,185402.0
2020-11-03 14:35:00,285.85,285.89,285.26,285.76,177334.0,271.2998,271.3377,270.7398,271.2143,177334.0
2020-11-03 14:40:00,285.82,286.71,285.82,286.48,195418.0,271.2713,272.116,271.2713,271.8977,195418.0
2020-11-03 14:45:00,286.45,286.49,285.97,286.13,130153.0,271.8692,271.9072,271.4137,271.5655,130153.0
2020-11-03 14:50:00,286.13,286.23,285.79,285.91,213281.0,271.5655,271.6604,271.2428,271.3567,213281.0
2020-11-03 14:55:00,285.89,285.98,285.5,285.65,174237.0,271.3377,271.4231,270.9676,271.1099,174237.0
2020-11-03 15:00:00,285.66,285.67,284.84,284.91,310870.0,271.1194,271.1289,270.3412,270.4076,310870.0
2020-11-03 15:05:00,284.92,285.11,284.7,284.94,199906.0,270.4171,270.5974,270.2083,270.4361,199906.0
2020-11-03 15:10:00,284.96,285.87,284.96,285.29,207574.0,270.4551,271.3187,270.4551,270.7683,207574.0
2020-11-03 15:15:00,285.37,286.17,285.29,285.92,175558.0,270.8442,271.6035,270.7683,271.3662,175558.0
2020-11-03 15:20:00,285.93,285.98,284.95,285.08,219964.0,271.3757,271.4231,270.4456,270.569,219964.0
2020-11-03 15:25:00,285.08,285.7,285.0,285.56,212923.0,270.569,271.1574,270.493,271.0245,212923.0
2020-11-03 15:30:00,285.61,286.69,285.31,285.82,419579.0,271.072,272.097,270.7873,271.2713,419579.0
2020-11-03 15:35:00,285.78,286.01,285.5,285.57,285274.0,271.2333,271.4516,270.9676,271.034,285274.0
2020-11-03 15:40:00,285.56,285.84,284.9,284.98,390955.0,271.0245,271.2903,270.3981,270.474,390955.0
2020-11-03 15:45:00,284.98,285.28,284.86,284.92,369350.0,270.474,270.7588,270.3602,270.4171,369350.0
2020-11-03 15:50:00,284.94,285.38,284.4,285.23,655542.0,270.4361,270.8537,269.9236,270.7113,655542.0
2020-11-03 15:55:00,285.17,285.78,284.82,285.44,994096.0,270.6544,271.2333,270.3222,270.9106,994096.0
2020-11-04 09:30:00,287.79,291.69,287.73,291.12,1358836.0,273.141,276.8425,273.0841,276.3015,1358836.0
2020-11-04 09:35:00,291.23,291.34,286.1,287.92,1066051.0,276.4059,276.5103,271.537,273.2644,1066051.0
2020-11-04 09:40:00,287.88,289.4,285.99,286.17,828021.0,273.2264,274.6691,271.4326,271.6035,828021.0
2020-11-04 09:45:00,286.17,287.35,285.3,286.98,776109.0,271.6035,272.7234,270.7778,272.3722,776109.0
2020-11-04 09:50:00,287.0,288.48,286.95,287.89,419757.0,272.3912,273.7959,272.3438,273.2359,419757.0
2020-11-04 09:55:00,287.82,288.61,287.1,287.43,393297.0,273.1695,273.9193,272.4861,272.7993,393297.0
2020-11-04 10:00:00,287.37,287.71,286.59,287.19,458412.0,272.7424,273.0651,272.0021,272.5716,458412.0
2020-11-04 10:05:00,287.19,289.5,287.01,289.27,476336.0,272.5716,274.764,272.4007,274.5457,476336.0
2020-11-04 10:10:00,289.38,290.55,289.17,290.35,329857.0,274.6501,275.7605,274.4508,275.5707,329857.0
2020-11-04 10:15:00,290.39,291.0,289.98,290.06,341237.0,275.6087,276.1876,275.2195,275.2955,341237.0
2020-11-04 10:20:00,290.11,291.0,289.97,290.88,308423.0,275.3429,276.1876,275.21,276.0737,308423.0
2020-11-04 10:25:00,290.88,291.87,290.47,290.63,469877.0,276.0737,277.0133,275.6846,275.8365,469877.0
2020-11-04 10:30:00,290.72,291.2,290.45,290.91,294288.0,275.9219,276.3774,275.6656,276.1022,294288.0
2020-11-04 10:35:00,290.94,291.05,289.7,290.17,234015.0,276.1307,276.2351,274.9538,275.3999,234015.0
2020-11-04 10:40:00,290.22,291.15,290.03,290.97,301971.0,275.4473,276.33,275.267,276.1591,301971.0
2020-11-04 10:45:00,290.93,292.88,290.93,292.82,417315.0,276.1212,277.9719,276.1212,277.915,417315.0
2020-11-04 10:50:00,292.81,293.03,292.25,293.01,353218.0,277.9055,278.1143,277.374,278.0953,353218.0
2020-11-04 10:55:00,293.02,293.99,292.82,293.86,262022.0,278.1048,279.0254,277.915,278.902,262022.0
2020-11-04 11:00:00,293.91,294.35,293.27,293.46,264936.0,278.9495,279.3671,278.3421,278.5224,264936.0
2020-11-04 11:05:00,293.51,293.68,292.4,292.4,177696.0,278.5699,278.7312,277.5164,277.5164,177696.0
2020-11-04 11:10:00,292.44,293.83,292.17,293.76,185536.0,277.5543,278.8736,277.2981,278.8071,185536.0
2020-11-04 11:15:00,293.82,294.0,293.0,293.94,157779.0,278.8641,279.0349,278.0858,278.978,157779.0
2020-11-04 11:20:00,293.91,295.05,293.67,294.94,200104.0,278.9495,280.0315,278.7217,279.9271,200104.0
2020-11-04 11:25:00,294.99,295.34,294.36,295.12,186234.0,279.9745,280.3067,279.3766,280.0979,186234.0
2020-11-04 11:30:00,295.05,295.85,295.05,295.57,163378.0,280.0315,280.7907,280.0315,280.525,163378.0
2020-11-04 11:35:00,295.56,296.77,295.5,296.53,205086.0,280.5155,281.6639,280.4586,281.4361,205086.0
2020-11-04 11:40:00,296.54,297.46,296.35,296.72,252423.0,281.4456,282.3188,281.2653,281.6165,252423.0
2020-11-04 11:45:00,296.7,297.3,296.68,297.28,202093.0,281.5975,282.1669,281.5785,282.148,202093.0
2020-11-04 11:50:00,297.27,298.0,297.1,297.92,259184.0,282.1385,282.8313,281.9771,282.7554,259184.0
2020-11-04 11:55:00,297.91,297.98,297.2,297.29,258087.0,282.7459,282.8123,282.072,282.1574,258087.0
2020-11-04 12:00:00,297.28,297.5,296.85,297.38,229457.0,282.148,282.3568,281.7398,282.2429,229457.0
2020-11-04 12:05:00,297.36,298.22,297.12,298.13,214170.0,282.2239,283.0401,281.9961,282.9547,214170.0
2020-11-04 12:10:00,298.18,298.48,296.97,297.41,221382.0,283.0021,283.2869,281.8537,282.2713,221382.0
2020-11-04 12:15:00,297.38,297.96,297.03,297.65,122679.0,282.2429,282.7933,281.9107,282.4991,122679.0
2020-11-04 12:20:00,297.69,298.33,297.38,298.05,122190.0,282.5371,283.1445,282.2429,282.8788,122190.0
2020-11-04 12:25:00,298.01,298.8,297.44,298.62,148604.0,282.8408,283.5906,282.2998,283.4197,148604.0
2020-11-04 12:30:00,298.64,299.0,298.57,298.63,120634.0,283.4387,283.7804,283.3723,283.4292,120634.0
2020-11-04 12:35:00,298.56,298.97,298.43,298.82,100550.0,283.3628,283.7519,283.2394,283.6096,100550.0
2020-11-04 12:40:00,298.86,299.17,298.63,299.09,136317.0,283.6475,283.9418,283.4292,283.8658,136317.0
2020-11-04 12:45:00,299.05,299.08,298.63,298.65,106091.0,283.8279,283.8563,283.4292,283.4482,106091.0
2020-11-04 12:50:00,298.67,299.0,298.16,298.76,135682.0,283.4672,283.7804,282.9832,283.5526,135682.0
2020-11-04 12:55:00,298.69,298.95,297.92,298.22,143149.0,283.4862,283.733,282.7554,283.0401,143149.0
2020-11-04 13:00:00,298.26,298.39,297.1,297.36,200650.0,283.0781,283.2015,281.9771,282.2239,200650.0
2020-11-04 13:05:00,297.31,297.38,295.79,295.89,232462.0,282.1764,282.2429,280.7338,280.8287,232462.0
2020-11-04 13:10:00,295.93,296.5,295.66,296.41,180390.0,280.8667,281.4077,280.6104,281.3222,180390.0
2020-11-04 13:15:00,296.43,297.0,296.25,296.56,145825.0,281.3412,281.8822,281.1704,281.4646,145825.0
2020-11-04 13:20:00,296.56,296.56,295.85,296.17,126415.0,281.4646,281.4646,280.7907,281.0945,126415.0
2020-11-04 13:25:00,296.18,296.85,295.94,296.58,130988.0,281.1039,281.7398,280.8762,281.4836,130988.0
2020-11-04 13:30:00,296.57,297.27,296.2,296.65,156147.0,281.4741,282.1385,281.1229,281.55,156147.0
2020-11-04 13:35:00,296.58,296.61,295.93,296.07,183880.0,281.4836,281.5121,280.8667,280.9995,183880.0
2020-11-04 13:40:00,296.07,296.1,294.8,294.95,217649.0,280.9995,281.028,279.7942,279.9366,217649.0
2020-11-04 13:45:00,294.97,295.99,294.91,295.28,183414.0,279.9555,280.9236,279.8986,280.2498,183414.0
2020-11-04 13:50:00,295.32,295.7,295.07,295.34,104281.0,280.2877,280.6484,280.0505,280.3067,104281.0
2020-11-04 13:55:00,295.34,295.42,294.8,294.94,184046.0,280.3067,280.3826,279.7942,279.9271,184046.0
2020-11-04 14:00:00,294.94,295.2,294.7,295.01,97262.0,279.9271,280.1738,279.6993,279.9935,97262.0
2020-11-04 14:05:00,295.03,295.11,294.21,294.31,125634.0,280.0125,280.0884,279.2342,279.3291,125634.0
2020-11-04 14:10:00,294.34,294.85,294.1,294.34,111596.0,279.3576,279.8416,279.1298,279.3576,111596.0
2020-11-04 14:15:00,294.37,294.61,293.85,294.2,125002.0,279.3861,279.6139,278.8926,279.2247,125002.0
2020-11-04 14:20:00,294.2,294.2,293.92,294.0,167852.0,279.2247,279.2247,278.959,279.0349,167852.0
2020-11-04 14:25:00,294.0,294.08,293.46,293.63,178205.0,279.0349,279.1108,278.5224,278.6837,178205.0
2020-11-04 14:30:00,293.65,293.73,293.2,293.37,138809.0,278.7027,278.7787,278.2756,278.437,138809.0
2020-11-04 14:35:00,293.4,293.48,293.17,293.35,155083.0,278.4655,278.5414,278.2472,278.418,155083.0
2020-11-04 14:40:00,293.33,294.91,293.09,294.91,158729.0,278.399,279.8986,278.1712,279.8986,158729.0
2020-11-04 14:45:00,294.91,296.0,294.86,295.8,165767.0,279.8986,280.9331,279.8511,280.7433,165767.0
2020-11-04 14:50:00,295.75,296.6,295.75,296.21,199167.0,280.6958,281.5026,280.6958,281.1324,199167.0
2020-11-04 14:55:00,296.21,296.5,295.75,295.75,208488.0,281.1324,281.4077,280.6958,280.6958,208488.0
2020-11-04 15:00:00,295.84,296.25,295.32,295.56,138925.0,280.7813,281.1704,280.2877,280.5155,138925.0
2020-11-04 15:05:00,295.6,296.1,295.43,295.96,146094.0,280.5535,281.028,280.3921,280.8951,146094.0
2020-11-04 15:10:00,295.92,295.98,295.02,295.66,147306.0,280.8572,280.9141,280.003,280.6104,147306.0
2020-11-04 15:15:00,295.67,295.77,294.96,295.14,131777.0,280.6199,280.7148,279.946,280.1169,131777.0
2020-11-04 15:20:00,295.18,295.62,294.87,295.59,154132.0,280.1549,280.5725,279.8606,280.544,154132.0
2020-11-04 15:25:00,295.59,295.59,295.08,295.35,146093.0,280.544,280.544,280.0599,280.3162,146093.0
2020-11-04 15:30:00,295.39,295.99,295.3,295.86,188875.0,280.3542,280.9236,280.2687,280.8002,188875.0
2020-11-04 15:35:00,295.87,296.75,295.76,296.7,209093.0,280.8097,281.6449,280.7053,281.5975,209093.0
2020-11-04 15:40:00,296.7,297.44,296.59,297.35,311225.0,281.5975,282.2998,281.4931,282.2144,311225.0
2020-11-04 15:45:00,297.31,297.43,295.8,295.93,296412.0,282.1764,282.2903,280.7433,280.8667,296412.0
2020-11-04 15:50:00,295.87,296.39,294.65,295.73,418127.0,280.8097,281.3033,279.6518,280.6769,418127.0
2020-11-04 15:55:00,295.7,295.8,295.08,295.64,494260.0,280.6484,280.7433,280.0599,280.5914,494260.0
2020-11-05 09:30:00,289.09,291.25,283.54,284.46,2532478.0,274.3748,276.4249,269.1073,269.9805,2532478.0
2020-11-05 09:35:00,284.41,286.8,283.91,286.8,1317498.0,269.9331,272.2014,269.4585,272.2014,1317498.0
2020-11-05 09:40:00,286.8,287.64,284.7,285.94,1053545.0,272.2014,272.9986,270.2083,271.3852,1053545.0
2020-11-05 09:45:00,285.95,286.45,284.69,285.25,855399.0,271.3947,271.8692,270.1988,270.7303,855399.0
2020-11-05 09:50:00,285.22,285.84,284.06,284.25,763638.0,270.7018,271.2903,269.6009,269.7812,763638.0
2020-11-05 09:55:00,284.25,285.49,283.63,284.78,878667.0,269.7812,270.9581,269.1928,270.2842,878667.0
2020-11-05 10:00:00,284.8,285.5,284.5,284.61,658816.0,270.3032,270.9676,270.0185,270.1229,658816.0
2020-11-05 10:05:00,284.62,285.2,284.28,284.81,499340.0,270.1324,270.6828,269.8097,270.3127,499340.0
2020-11-05 10:10:00,284.82,285.07,282.74,282.84,953518.0,270.3222,270.5595,268.3481,268.443,953518.0
2020-11-05 10:15:00,282.81,283.93,282.81,283.25,576847.0,268.4145,269.4775,268.4145,268.8321,576847.0
2020-11-05 10:20:00,283.25,283.25,280.58,280.66,1360535.0,268.8321,268.8321,266.298,266.3739,1360535.0
2020-11-05 10:25:00,280.66,281.5,280.0,281.26,1065012.0,266.3739,267.1712,265.7475,266.9434,1065012.0
2020-11-05 10:30:00,281.29,282.14,280.5,280.54,567477.0,266.9719,267.7786,266.2221,266.2601,567477.0
2020-11-05 10:35:00,280.57,281.5,279.6,281.11,766335.0,266.2885,267.1712,265.3679,266.801,766335.0
2020-11-05 10:40:00,281.07,281.43,280.22,281.32,484000.0,266.7631,267.1047,265.9563,267.0003,484000.0
2020-11-05 10:45:00,281.31,281.38,280.05,280.57,560767.0,266.9909,267.0573,265.795,266.2885,560767.0
2020-11-05 10:50:00,280.64,281.5,280.36,281.14,542736.0,266.355,267.1712,266.0892,266.8295,542736.0
2020-11-05 10:55:00,281.15,283.15,281.11,283.02,723442.0,266.839,268.7372,266.801,268.6138,723442.0
2020-11-05 11:00:00,283.08,283.38,282.46,282.93,413326.0,268.6708,268.9555,268.0823,268.5284,413326.0
2020-11-05 11:05:00,282.93,283.75,282.62,283.46,359348.0,268.5284,269.3067,268.2342,269.0314,359348.0
2020-11-05 11:10:00,283.49,284.5,282.73,283.76,445350.0,269.0599,270.0185,268.3386,269.3161,445350.0
2020-11-05 11:15:00,283.75,285.2,283.74,284.36,581709.0,269.3067,270.6828,269.2972,269.8856,581709.0
2020-11-05 11:20:00,284.42,285.88,283.8,285.55,549718.0,269.9426,271.3282,269.3541,271.015,549718.0
2020-11-05 11:25:00,285.54,286.37,285.2,286.32,389431.0,271.0055,271.7933,270.6828,271.7458,389431.0
2020-11-05 11:30:00,286.31,286.38,284.38,284.91,497382.0,271.7363,271.8028,269.9046,270.4076,497382.0
2020-11-05 11:35:00,284.91,285.3,284.11,284.17,299812.0,270.4076,270.7778,269.6483,269.7053,299812.0
2020-11-05 11:40:00,284.16,284.5,283.66,284.19,301858.0,269.6958,270.0185,269.2212,269.7243,301858.0
2020-11-05 11:45:00,284.23,284.87,283.88,284.66,248042.0,269.7622,270.3696,269.43,270.1703,248042.0
2020-11-05 11:50:00,284.66,285.49,284.41,285.18,250529.0,270.1703,270.9581,269.9331,270.6639,250529.0
2020-11-05 11:55:00,285.18,285.33,284.8,284.89,250037.0,270.6639,270.8062,270.3032,270.3886,250037.0
2020-11-05 12:00:00,284.9,284.94,284.31,284.56,190573.0,270.3981,270.4361,269.8382,270.0754,190573.0
2020-11-05 12:05:00,284.59,285.1,284.39,285.0,147706.0,270.1039,270.5879,269.9141,270.493,147706.0
2020-11-05 12:10:00,285.01,285.13,284.67,284.95,171738.0,270.5025,270.6164,270.1798,270.4456,171738.0
2020-11-05 12:15:00,284.97,285.09,284.36,284.46,146647.0,270.4646,270.5784,269.8856,269.9805,146647.0
2020-11-05 12:20:00,284.49,284.7,284.04,284.54,175089.0,270.009,270.2083,269.5819,270.0564,175089.0
2020-11-05 12:25:00,284.56,287.64,284.49,287.6,726913.0,270.0754,272.9986,270.009,272.9607,726913.0
2020-11-05 12:30:00,287.59,287.97,287.03,287.29,525301.0,272.9512,273.3119,272.4197,272.6665,525301.0
2020-11-05 12:35:00,287.29,288.42,287.08,287.84,636850.0,272.6665,273.7389,272.4672,273.1885,636850.0
2020-11-05 12:40:00,287.81,287.86,287.13,287.85,306047.0,273.16,273.2075,272.5146,273.198,306047.0
2020-11-05 12:45:00,287.84,288.5,287.63,287.83,343552.0,273.1885,273.8149,272.9892,273.179,343552.0
2020-11-05 12:50:00,287.88,289.03,287.71,288.88,363137.0,273.2264,274.3179,273.0651,274.1755,363137.0
2020-11-05 12:55:00,288.9,289.3,288.02,288.79,399678.0,274.1945,274.5742,273.3593,274.0901,399678.0
2020-11-05 13:00:00,288.74,289.97,288.57,289.57,399245.0,274.0427,275.21,273.8813,274.8304,399245.0
2020-11-05 13:05:00,289.61,290.05,289.55,289.9,598667.0,274.8684,275.286,274.8114,275.1436,598667.0
2020-11-05 13:10:00,289.9,290.7,289.06,289.2,376057.0,275.1436,275.9029,274.3464,274.4792,376057.0
2020-11-05 13:15:00,289.15,290.37,289.08,289.98,226305.0,274.4318,275.5897,274.3654,275.2195,226305.0
2020-11-05 13:20:00,289.97,290.47,289.42,289.52,253327.0,275.21,275.6846,274.688,274.783,253327.0
2020-11-05 13:25:00,289.49,289.82,289.02,289.44,169170.0,274.7545,275.0677,274.3084,274.707,169170.0
2020-11-05 13:30:00,289.47,289.56,288.04,288.25,234315.0,274.7355,274.8209,273.3783,273.5776,234315.0
2020-11-05 13:35:00,288.26,288.94,288.26,288.51,225769.0,273.5871,274.2325,273.5871,273.8244,225769.0
2020-11-05 13:40:00,288.55,288.73,288.36,288.69,171814.0,273.8623,274.0332,273.682,273.9952,171814.0
2020-11-05 13:45:00,288.66,289.21,288.5,289.17,161923.0,273.9667,274.4887,273.8149,274.4508,161923.0
2020-11-05 13:50:00,289.09,289.66,289.0,289.38,193215.0,274.3748,274.9158,274.2894,274.6501,193215.0
2020-11-05 13:55:00,289.41,289.82,289.33,289.75,126874.0,274.6786,275.0677,274.6026,275.0012,126874.0
2020-11-05 14:00:00,289.7,290.4,289.7,290.19,222139.0,274.9538,275.6182,274.9538,275.4189,222139.0
2020-11-05 14:05:00,290.14,290.14,289.33,289.57,163048.0,275.3714,275.3714,274.6026,274.8304,163048.0
2020-11-05 14:10:00,289.6,289.82,289.03,289.22,157399.0,274.8589,275.0677,274.3179,274.4982,157399.0
2020-11-05 14:15:00,289.22,289.54,288.86,288.94,193575.0,274.4982,274.8019,274.1565,274.2325,193575.0
2020-11-05 14:20:00,288.94,289.7,288.82,289.31,170992.0,274.2325,274.9538,274.1186,274.5836,170992.0
2020-11-05 14:25:00,289.3,289.53,289.07,289.07,128558.0,274.5742,274.7924,274.3559,274.3559,128558.0
2020-11-05 14:30:00,289.11,289.19,288.32,288.47,172122.0,274.3938,274.4698,273.644,273.7864,172122.0
2020-11-05 14:35:00,288.45,288.93,288.35,288.68,143509.0,273.7674,274.223,273.6725,273.9857,143509.0
2020-11-05 14:40:00,288.7,289.4,288.57,289.08,208829.0,274.0047,274.6691,273.8813,274.3654,208829.0
2020-11-05 14:45:00,289.1,289.62,288.92,289.38,191978.0,274.3843,274.8779,274.2135,274.6501,191978.0
2020-11-05 14:50:00,289.38,289.44,288.86,289.11,210516.0,274.6501,274.707,274.1565,274.3938,210516.0
2020-11-05 14:55:00,289.08,289.81,288.73,289.64,214357.0,274.3654,275.0582,274.0332,274.8968,214357.0
2020-11-05 15:00:00,289.68,289.87,289.32,289.69,143435.0,274.9348,275.1151,274.5931,274.9443,143435.0
2020-11-05 15:05:00,289.72,289.8,289.0,289.26,187576.0,274.9728,275.0487,274.2894,274.5362,187576.0
2020-11-05 15:10:00,289.28,289.45,289.0,289.03,188359.0,274.5552,274.7165,274.2894,274.3179,188359.0
2020-11-05 15:15:00,289.03,289.75,289.03,289.32,228418.0,274.3179,275.0012,274.3179,274.5931,228418.0
2020-11-05 15:20:00,289.35,290.25,289.33,289.95,235300.0,274.6216,275.4758,274.6026,275.1911,235300.0
2020-11-05 15:25:00,289.94,290.08,289.62,289.96,184594.0,275.1816,275.3144,274.8779,275.2006,184594.0
2020-11-05 15:30:00,289.97,289.97,288.78,289.0,236771.0,275.21,275.21,274.0806,274.2894,236771.0
2020-11-05 15:35:00,288.99,289.15,288.07,288.25,353514.0,274.2799,274.4318,273.4068,273.5776,353514.0
2020-11-05 15:40:00,288.24,288.57,287.99,288.01,274955.0,273.5681,273.8813,273.3308,273.3498,274955.0
2020-11-05 15:45:00,287.99,288.11,287.5,287.81,296479.0,273.3308,273.4447,272.8658,273.16,296479.0
2020-11-05 15:50:00,287.83,288.48,287.77,288.21,453271.0,273.179,273.7959,273.122,273.5396,453271.0
2020-11-05 15:55:00,288.22,288.22,287.55,287.6,798342.0,273.5491,273.5491,272.9132,272.9607,798342.0
2020-11-06 09:30:00,291.49,292.54,289.78,291.71,1378092.0,276.6527,277.6492,275.0297,276.8615,1378092.0
2020-11-06 09:35:00,291.76,292.9,290.3,290.3,630766.0,276.9089,277.9909,275.5233,275.5233,630766.0
2020-11-06 09:40:00,290.28,292.3,289.9,291.23,539392.0,275.5043,277.4214,275.1436,276.4059,539392.0
2020-11-06 09:45:00,291.21,292.83,291.13,292.05,374655.0,276.3869,277.9245,276.311,277.1842,374655.0
2020-11-06 09:50:00,292.05,292.71,291.8,292.63,311250.0,277.1842,277.8106,276.9469,277.7347,311250.0
2020-11-06 09:55:00,292.56,292.95,291.68,292.94,395777.0,277.6682,278.0384,276.833,278.0289,395777.0
2020-11-06 10:00:00,292.94,294.8,292.92,294.61,473743.0,278.0289,279.7942,278.0099,279.6139,473743.0
2020-11-06 10:05:00,294.68,296.75,294.56,296.56,610167.0,279.6803,281.6449,279.5664,281.4646,610167.0
2020-11-06 10:10:00,296.53,296.7,294.25,294.8,465682.0,281.4361,281.5975,279.2722,279.7942,465682.0
2020-11-06 10:15:00,294.79,295.47,294.2,294.31,239481.0,279.7847,280.4301,279.2247,279.3291,239481.0
2020-11-06 10:20:00,294.32,294.39,293.0,293.36,259962.0,279.3386,279.4051,278.0858,278.4275,259962.0
2020-11-06 10:25:00,293.34,294.66,293.29,294.46,261954.0,278.4085,279.6613,278.3611,279.4715,261954.0
2020-11-06 10:30:00,294.5,295.34,294.47,294.65,241117.0,279.5095,280.3067,279.481,279.6518,241117.0
2020-11-06 10:35:00,294.7,295.25,294.1,294.15,172333.0,279.6993,280.2213,279.1298,279.1773,172333.0
2020-11-06 10:40:00,294.14,294.73,293.74,294.72,153213.0,279.1678,279.7278,278.7881,279.7183,153213.0
2020-11-06 10:45:00,294.72,294.85,294.05,294.63,201595.0,279.7183,279.8416,279.0824,279.6328,201595.0
2020-11-06 10:50:00,294.63,295.0,294.45,294.62,198119.0,279.6328,279.984,279.462,279.6234,198119.0
2020-11-06 10:55:00,294.61,294.64,293.11,293.3,199788.0,279.6139,279.6423,278.1902,278.3705,199788.0
2020-11-06 11:00:00,293.34,294.0,293.03,293.91,158577.0,278.4085,279.0349,278.1143,278.9495,158577.0
2020-11-06 11:05:00,293.86,294.13,293.38,293.46,104575.0,278.902,279.1583,278.4465,278.5224,104575.0
2020-11-06 11:10:00,293.43,293.6,292.43,292.48,158711.0,278.4939,278.6553,277.5448,277.5923,158711.0
2020-11-06 11:15:00,292.48,293.11,291.87,292.95,263259.0,277.5923,278.1902,277.0133,278.0384,263259.0
2020-11-06 11:20:00,292.89,293.64,292.79,293.5,153318.0,277.9814,278.6932,277.8865,278.5604,153318.0
2020-11-06 11:25:00,293.51,293.61,292.9,293.34,128187.0,278.5699,278.6648,277.9909,278.4085,128187.0
2020-11-06 11:30:00,293.38,294.78,293.37,294.37,171511.0,278.4465,279.7752,278.437,279.3861,171511.0
2020-11-06 11:35:00,294.36,294.79,294.23,294.44,94247.0,279.3766,279.7847,279.2532,279.4525,94247.0
2020-11-06 11:40:00,294.51,294.51,293.64,293.8,90467.0,279.519,279.519,278.6932,278.8451,90467.0
2020-11-06 11:45:00,293.77,294.07,293.46,293.91,67545.0,278.8166,279.1014,278.5224,278.9495,67545.0
2020-11-06 11:50:00,293.92,294.87,293.92,293.98,144243.0,278.959,279.8606,278.959,279.0159,144243.0
2020-11-06 11:55:00,293.96,294.33,293.6,294.26,112702.0,278.997,279.3481,278.6553,279.2817,112702.0
2020-11-06 12:00:00,294.27,294.5,294.17,294.24,76440.0,279.2912,279.5095,279.1963,279.2627,76440.0
2020-11-06 12:05:00,294.2,294.41,293.95,294.31,91416.0,279.2247,279.424,278.9875,279.3291,91416.0
2020-11-06 12:10:00,294.29,294.94,294.29,294.85,107765.0,279.3102,279.9271,279.3102,279.8416,107765.0
2020-11-06 12:15:00,294.89,295.65,294.67,295.57,170631.0,279.8796,280.6009,279.6708,280.525,170631.0
2020-11-06 12:20:00,295.54,296.21,295.45,296.19,218823.0,280.4965,281.1324,280.4111,281.1134,218823.0
2020-11-06 12:25:00,296.19,296.52,295.73,296.0,273434.0,281.1134,281.4266,280.6769,280.9331,273434.0
2020-11-06 12:30:00,295.98,296.63,295.98,296.36,158733.0,280.9141,281.531,280.9141,281.2748,158733.0
2020-11-06 12:35:00,296.32,296.53,295.54,295.79,168543.0,281.2368,281.4361,280.4965,280.7338,168543.0
2020-11-06 12:40:00,295.76,296.33,295.66,296.14,113886.0,280.7053,281.2463,280.6104,281.066,113886.0
2020-11-06 12:45:00,296.16,296.16,295.3,295.5,120909.0,281.085,281.085,280.2687,280.4586,120909.0
2020-11-06 12:50:00,295.45,295.78,295.4,295.65,134578.0,280.4111,280.7243,280.3637,280.6009,134578.0
2020-11-06 12:55:00,295.62,296.45,295.62,296.32,121656.0,280.5725,281.3602,280.5725,281.2368,121656.0
2020-11-06 13:00:00,296.33,296.53,296.1,296.45,118161.0,281.2463,281.4361,281.028,281.3602,118161.0
2020-11-06 13:05:00,296.48,296.87,296.34,296.87,134176.0,281.3887,281.7588,281.2558,281.7588,134176.0
2020-11-06 13:10:00,296.87,297.18,296.79,297.02,175060.0,281.7588,282.053,281.6829,281.9012,175060.0
2020-11-06 13:15:00,297.03,297.37,296.78,296.88,94153.0,281.9107,282.2334,281.6734,281.7683,94153.0
2020-11-06 13:20:00,296.85,297.65,296.61,297.61,140367.0,281.7398,282.4991,281.5121,282.4612,140367.0
2020-11-06 13:25:00,297.6,297.9,297.21,297.35,129991.0,282.4517,282.7364,282.0815,282.2144,129991.0
2020-11-06 13:30:00,297.35,297.72,297.3,297.59,98230.0,282.2144,282.5656,282.1669,282.4422,98230.0
2020-11-06 13:35:00,297.63,297.99,297.36,297.99,138706.0,282.4801,282.8218,282.2239,282.8218,138706.0
2020-11-06 13:40:00,297.96,298.25,297.86,297.9,139916.0,282.7933,283.0686,282.6984,282.7364,139916.0
2020-11-06 13:45:00,297.88,298.44,297.87,298.22,128107.0,282.7174,283.2489,282.7079,283.0401,128107.0
2020-11-06 13:50:00,298.25,298.29,297.32,297.68,131466.0,283.0686,283.1065,282.1859,282.5276,131466.0
2020-11-06 13:55:00,297.64,298.15,297.35,297.97,115226.0,282.4896,282.9737,282.2144,282.8028,115226.0
2020-11-06 14:00:00,298.01,298.18,297.77,298.06,53607.0,282.8408,283.0021,282.613,282.8883,53607.0
2020-11-06 14:05:00,298.1,298.59,298.0,298.4,118107.0,282.9262,283.3913,282.8313,283.2109,118107.0
2020-11-06 14:10:00,298.42,299.16,298.41,299.12,212500.0,283.2299,283.9323,283.2204,283.8943,212500.0
2020-11-06 14:15:00,299.12,299.18,298.56,298.94,126163.0,283.8943,283.9512,283.3628,283.7235,126163.0
2020-11-06 14:20:00,298.94,299.21,298.76,299.02,96987.0,283.7235,283.9797,283.5526,283.7994,96987.0
2020-11-06 14:25:00,298.94,299.02,298.75,298.82,84722.0,283.7235,283.7994,283.5431,283.6096,84722.0
2020-11-06 14:30:00,298.82,299.64,298.81,299.34,154780.0,283.6096,284.3878,283.6001,284.1031,154780.0
2020-11-06 14:35:00,299.35,299.37,298.93,298.99,110874.0,284.1126,284.1316,283.714,283.7709,110874.0
2020-11-06 14:40:00,298.97,299.74,298.9,299.29,141438.0,283.7519,284.4827,283.6855,284.0556,141438.0
2020-11-06 14:45:00,299.23,299.49,298.78,299.41,134630.0,283.9987,284.2455,283.5716,284.1695,134630.0
2020-11-06 14:50:00,299.36,299.63,299.25,299.39,144212.0,284.1221,284.3783,284.0177,284.1506,144212.0
2020-11-06 14:55:00,299.4,299.6,299.2,299.5,108878.0,284.16,284.3499,283.9702,284.255,108878.0
2020-11-06 15:00:00,299.5,299.85,299.36,299.84,182378.0,284.255,284.5871,284.1221,284.5776,182378.0
2020-11-06 15:05:00,299.85,300.18,299.65,300.06,261223.0,284.5871,284.9003,284.3973,284.7865,261223.0
2020-11-06 15:10:00,300.05,300.89,299.8,300.62,208941.0,284.777,285.5742,284.5397,285.3179,208941.0
2020-11-06 15:15:00,300.59,300.66,299.88,299.91,183829.0,285.2895,285.3559,284.6156,284.6441,183829.0
2020-11-06 15:20:00,299.88,299.97,299.41,299.89,168115.0,284.6156,284.701,284.1695,284.6251,168115.0
2020-11-06 15:25:00,299.87,300.54,299.74,300.45,164331.0,284.6061,285.242,284.4827,285.1566,164331.0
2020-11-06 15:30:00,300.45,300.45,299.9,300.03,135800.0,285.1566,285.1566,284.6346,284.758,135800.0
2020-11-06 15:35:00,300.01,300.09,299.42,299.97,148670.0,284.739,284.8149,284.179,284.701,148670.0
2020-11-06 15:40:00,299.98,300.37,299.94,300.36,170582.0,284.7105,285.0807,284.6726,285.0712,170582.0
2020-11-06 15:45:00,300.35,300.42,299.93,300.24,202525.0,285.0617,285.1281,284.6631,284.9573,202525.0
2020-11-06 15:50:00,300.23,300.4,299.71,300.13,253188.0,284.9478,285.1091,284.4543,284.8529,253188.0
2020-11-06 15:55:00,300.15,300.5,299.85,300.0,671212.0,284.8719,285.2041,284.5871,284.7295,671212.0
2020-11-09 09:30:00,303.77,304.0,299.87,300.13,126627.0,288.3076,288.5259,284.6061,284.8529,126627.0
2020-11-09 09:35:00,299.99,300.2,292.97,294.21,1778917.0,284.72,284.9193,278.0573,279.2342,1778917.0
2020-11-09 09:40:00,294.41,295.07,291.5,293.7,664985.0,279.424,280.0505,276.6622,278.7502,664985.0
2020-11-09 09:45:00,293.78,295.88,292.35,295.25,471765.0,278.8261,280.8192,277.4689,280.2213,471765.0
2020-11-09 09:50:00,295.29,295.99,293.26,294.0,469509.0,280.2593,280.9236,278.3326,279.0349,469509.0
2020-11-09 09:55:00,294.17,294.71,292.47,292.74,445295.0,279.1963,279.7088,277.5828,277.8391,445295.0
2020-11-09 10:00:00,292.71,294.82,292.63,294.38,257574.0,277.8106,279.8132,277.7347,279.3956,257574.0
2020-11-09 10:05:00,294.36,295.1,293.79,294.51,315260.0,279.3766,280.0789,278.8356,279.519,315260.0
2020-11-09 10:10:00,294.51,295.99,293.92,295.75,391102.0,279.519,280.9236,278.959,280.6958,391102.0
2020-11-09 10:15:00,295.82,298.38,295.71,298.31,325882.0,280.7623,283.192,280.6579,283.1255,325882.0
2020-11-09 10:20:00,298.35,298.6,296.66,297.84,213588.0,283.1635,283.4008,281.5595,282.6795,213588.0
2020-11-09 10:25:00,298.0,299.77,297.82,299.2,194646.0,282.8313,284.5112,282.6605,283.9702,194646.0
2020-11-09 10:30:00,299.22,300.42,299.12,300.14,279087.0,283.9892,285.1281,283.8943,284.8624,279087.0
2020-11-09 10:35:00,300.1,300.41,298.32,298.82,192037.0,284.8244,285.1186,283.135,283.6096,192037.0
2020-11-09 10:40:00,298.85,299.6,298.33,299.25,148861.0,283.638,284.3499,283.1445,284.0177,148861.0
2020-11-09 10:45:00,299.17,299.6,298.03,298.44,114904.0,283.9418,284.3499,282.8598,283.2489,114904.0
2020-11-09 10:50:00,298.35,299.36,298.22,299.33,155310.0,283.1635,284.1221,283.0401,284.0936,155310.0
2020-11-09 10:55:00,299.35,299.47,297.8,298.14,154824.0,284.1126,284.2265,282.6415,282.9642,154824.0
2020-11-09 11:00:00,298.2,298.55,296.09,297.28,215666.0,283.0211,283.3533,281.0185,282.148,215666.0
2020-11-09 11:05:00,297.25,297.94,296.65,297.65,170601.0,282.1195,282.7744,281.55,282.4991,170601.0
2020-11-09 11:10:00,297.66,297.83,296.8,297.52,113876.0,282.5086,282.67,281.6924,282.3757,113876.0
2020-11-09 11:15:00,297.4,297.83,296.95,297.82,112764.0,282.2618,282.67,281.8348,282.6605,112764.0
2020-11-09 11:20:00,297.75,298.02,297.0,297.88,89308.0,282.594,282.8503,281.8822,282.7174,89308.0
2020-11-09 11:25:00,297.82,297.99,297.46,297.73,69000.0,282.6605,282.8218,282.3188,282.5751,69000.0
2020-11-09 11:30:00,297.75,297.88,297.15,297.79,120053.0,282.594,282.7174,282.0246,282.632,120053.0
2020-11-09 11:35:00,297.78,297.99,297.4,297.61,81089.0,282.6225,282.8218,282.2618,282.4612,81089.0
2020-11-09 11:40:00,297.56,297.56,296.15,296.3,142714.0,282.4137,282.4137,281.0755,281.2178,142714.0
2020-11-09 11:45:00,296.35,296.75,295.98,296.22,107218.0,281.2653,281.6449,280.9141,281.1419,107218.0
2020-11-09 11:50:00,296.27,296.34,294.85,295.29,221931.0,281.1894,281.2558,279.8416,280.2593,221931.0
2020-11-09 11:55:00,295.29,295.4,294.72,295.38,110486.0,280.2593,280.3637,279.7183,280.3447,110486.0
2020-11-09 12:00:00,295.37,295.8,295.0,295.47,135078.0,280.3352,280.7433,279.984,280.4301,135078.0
2020-11-09 12:05:00,295.5,296.0,295.3,295.73,108474.0,280.4586,280.9331,280.2687,280.6769,108474.0
2020-11-09 12:10:00,295.66,295.72,294.75,294.84,122871.0,280.6104,280.6674,279.7467,279.8322,122871.0
2020-11-09 12:15:00,294.84,295.0,294.6,294.76,101273.0,279.8322,279.984,279.6044,279.7562,101273.0
2020-11-09 12:20:00,294.68,295.0,294.5,294.89,129795.0,279.6803,279.984,279.5095,279.8796,129795.0
2020-11-09 12:25:00,294.84,295.0,294.3,294.95,114780.0,279.8322,279.984,279.3196,279.9366,114780.0
2020-11-09 12:30:00,294.88,295.0,294.46,294.84,130267.0,279.8701,279.984,279.4715,279.8322,130267.0
2020-11-09 12:35:00,294.82,295.0,294.67,294.79,76876.0,279.8132,279.984,279.6708,279.7847,76876.0
2020-11-09 12:40:00,294.83,295.01,294.7,294.85,117613.0,279.8227,279.9935,279.6993,279.8416,117613.0
2020-11-09 12:45:00,294.86,295.0,294.58,294.78,65114.0,279.8511,279.984,279.5854,279.7752,65114.0
2020-11-09 12:50:00,294.83,295.0,294.72,294.75,59579.0,279.8227,279.984,279.7183,279.7467,59579.0
2020-11-09 12:55:00,294.75,295.0,294.67,294.91,102686.0,279.7467,279.984,279.6708,279.8986,102686.0
2020-11-09 13:00:00,294.97,295.0,294.62,294.83,111288.0,279.9555,279.984,279.6234,279.8227,111288.0
2020-11-09 13:05:00,294.83,295.0,294.63,294.88,59160.0,279.8227,279.984,279.6328,279.8701,59160.0
2020-11-09 13:10:00,294.89,295.01,294.83,294.93,156966.0,279.8796,279.9935,279.8227,279.9176,156966.0
2020-11-09 13:15:00,294.93,295.0,294.74,294.85,92951.0,279.9176,279.984,279.7372,279.8416,92951.0
2020-11-09 13:20:00,294.85,295.58,294.78,295.27,113182.0,279.8416,280.5345,279.7752,280.2403,113182.0
2020-11-09 13:25:00,295.28,295.49,295.0,295.32,64235.0,280.2498,280.4491,279.984,280.2877,64235.0
2020-11-09 13:30:00,295.32,295.38,294.95,295.2,78983.0,280.2877,280.3447,279.9366,280.1738,78983.0
2020-11-09 13:35:00,295.22,295.41,295.0,295.15,46947.0,280.1928,280.3731,279.984,280.1264,46947.0
2020-11-09 13:40:00,295.18,295.18,294.7,294.89,95941.0,280.1549,280.1549,279.6993,279.8796,95941.0
2020-11-09 13:45:00,294.87,295.39,294.85,295.36,41566.0,279.8606,280.3542,279.8416,280.3257,41566.0
2020-11-09 13:50:00,295.39,295.61,295.1,295.19,47090.0,280.3542,280.563,280.0789,280.1643,47090.0
2020-11-09 13:55:00,295.13,295.61,295.0,295.5,53202.0,280.1074,280.563,279.984,280.4586,53202.0
2020-11-09 14:00:00,295.6,295.64,295.1,295.24,35075.0,280.5535,280.5914,280.0789,280.2118,35075.0
2020-11-09 14:05:00,295.19,295.22,294.96,295.05,67330.0,280.1643,280.1928,279.946,280.0315,67330.0
2020-11-09 14:10:00,295.1,295.2,294.7,294.71,100269.0,280.0789,280.1738,279.6993,279.7088,100269.0
2020-11-09 14:15:00,294.72,294.79,294.05,294.17,125490.0,279.7183,279.7847,279.0824,279.1963,125490.0
2020-11-09 14:20:00,294.22,294.22,293.34,293.38,175539.0,279.2437,279.2437,278.4085,278.4465,175539.0
2020-11-09 14:25:00,293.38,293.4,292.99,293.05,180256.0,278.4465,278.4655,278.0763,278.1333,180256.0
2020-11-09 14:30:00,293.01,293.08,292.0,292.24,177108.0,278.0953,278.1617,277.1367,277.3645,177108.0
2020-11-09 14:35:00,292.2,293.33,292.12,293.14,117129.0,277.3265,278.399,277.2506,278.2187,117129.0
2020-11-09 14:40:00,293.1,293.76,292.9,293.72,93969.0,278.1807,278.8071,277.9909,278.7692,93969.0
2020-11-09 14:45:00,293.72,293.91,293.49,293.71,73631.0,278.7692,278.9495,278.5509,278.7597,73631.0
2020-11-09 14:50:00,293.69,293.69,292.06,292.12,134305.0,278.7407,278.7407,277.1937,277.2506,134305.0
2020-11-09 14:55:00,292.14,292.85,292.14,292.49,88444.0,277.2696,277.9435,277.2696,277.6018,88444.0
2020-11-09 15:00:00,292.46,293.4,292.26,293.31,89074.0,277.5733,278.4655,277.3835,278.38,89074.0
2020-11-09 15:05:00,293.32,293.57,292.83,293.34,70035.0,278.3895,278.6268,277.9245,278.4085,70035.0
2020-11-09 15:10:00,293.39,293.45,293.04,293.37,65971.0,278.456,278.5129,278.1238,278.437,65971.0
2020-11-09 15:15:00,293.4,293.82,293.2,293.28,76229.0,278.4655,278.8641,278.2756,278.3516,76229.0
2020-11-09 15:20:00,293.23,293.3,292.88,293.23,77508.0,278.3041,278.3705,277.9719,278.3041,77508.0
2020-11-09 15:25:00,293.17,293.2,292.25,292.36,114137.0,278.2472,278.2756,277.374,277.4784,114137.0
2020-11-09 15:30:00,292.36,292.77,292.01,292.09,110200.0,277.4784,277.8675,277.1462,277.2221,110200.0
2020-11-09 15:35:00,292.1,292.39,292.0,292.32,88397.0,277.2316,277.5069,277.1367,277.4404,88397.0
2020-11-09 15:40:00,292.34,292.49,292.0,292.49,123223.0,277.4594,277.6018,277.1367,277.6018,123223.0
2020-11-09 15:45:00,292.49,292.55,292.1,292.27,128114.0,277.6018,277.6587,277.2316,277.393,128114.0
2020-11-09 15:50:00,292.18,292.23,291.5,291.74,276331.0,277.3076,277.355,276.6622,276.89,276331.0
2020-11-09 15:55:00,291.71,291.77,290.5,290.53,489016.0,276.8615,276.9184,275.7131,275.7415,489016.0
2020-11-10 09:30:00,279.97,280.0,270.0,270.08,3019421.0,265.7191,265.7475,256.2566,256.3325,3019421.0
2020-11-10 09:35:00,270.2,272.42,268.0,269.94,2971120.0,256.4464,258.5534,254.3584,256.1996,2971120.0
2020-11-10 09:40:00,269.88,270.17,267.0,267.72,1771784.0,256.1427,256.4179,253.4093,254.0926,1771784.0
2020-11-10 09:45:00,267.74,267.77,265.23,267.03,1987524.0,254.1116,254.1401,251.7294,253.4377,1987524.0
2020-11-10 09:50:00,267.04,269.47,266.23,269.45,1581739.0,253.4472,255.7535,252.6785,255.7346,1581739.0
2020-11-10 09:55:00,269.44,271.06,268.81,268.92,1264185.0,255.7251,257.2626,255.1271,255.2315,1264185.0
2020-11-10 10:00:00,268.9,269.89,268.1,269.62,981961.0,255.2125,256.1522,254.4533,255.8959,981961.0
2020-11-10 10:05:00,269.67,270.01,267.26,267.53,715935.0,255.9434,256.266,253.656,253.9123,715935.0
2020-11-10 10:10:00,267.56,269.46,267.55,269.4,529534.0,253.9408,255.744,253.9313,255.6871,529534.0
2020-11-10 10:15:00,269.33,269.83,268.04,268.92,394743.0,255.6207,256.0952,254.3963,255.2315,394743.0
2020-11-10 10:20:00,268.94,269.05,267.11,267.65,473421.0,255.2505,255.3549,253.5137,254.0262,473421.0
2020-11-10 10:25:00,267.67,267.87,266.25,266.26,526267.0,254.0452,254.235,252.6974,252.7069,526267.0
2020-11-10 10:30:00,266.25,266.62,265.25,265.77,811826.0,252.6974,253.0486,251.7483,252.2419,811826.0
2020-11-10 10:35:00,265.73,266.5,265.0,265.13,773177.0,252.2039,252.9347,251.5111,251.6344,773177.0
2020-11-10 10:40:00,265.13,266.49,264.33,265.37,864832.0,251.6344,252.9252,250.8752,251.8622,864832.0
2020-11-10 10:45:00,265.36,266.62,265.24,265.92,418604.0,251.8527,253.0486,251.7388,252.3842,418604.0
2020-11-10 10:50:00,265.91,266.44,265.0,266.27,633729.0,252.3747,252.8778,251.5111,252.7164,633729.0
2020-11-10 10:55:00,266.32,267.2,265.5,266.54,431542.0,252.7639,253.5991,251.9856,252.9727,431542.0
2020-11-10 11:00:00,266.57,267.41,265.76,267.11,419324.0,253.0011,253.7984,252.2324,253.5137,419324.0
2020-11-10 11:05:00,267.13,267.32,265.86,266.99,356847.0,253.5326,253.713,252.3273,253.3998,356847.0
2020-11-10 11:10:00,266.97,267.82,266.08,266.21,403782.0,253.3808,254.1875,252.5361,252.6595,403782.0
2020-11-10 11:15:00,266.12,266.15,264.47,265.1,561830.0,252.5741,252.6025,251.008,251.606,561830.0
2020-11-10 11:20:00,265.09,266.25,264.75,265.8,426334.0,251.5965,252.6974,251.2738,252.2703,426334.0
2020-11-10 11:25:00,265.85,267.24,265.6,267.13,414256.0,252.3178,253.637,252.0805,253.5326,414256.0
2020-11-10 11:30:00,267.16,269.42,266.31,268.03,821706.0,253.5611,255.7061,252.7544,254.3868,821706.0
2020-11-10 11:35:00,268.01,269.01,267.04,268.9,431830.0,254.3678,255.3169,253.4472,255.2125,431830.0
2020-11-10 11:40:00,268.92,270.0,268.86,269.72,661867.0,255.2315,256.2566,255.1746,255.9908,661867.0
2020-11-10 11:45:00,269.74,270.38,269.12,269.69,676886.0,256.0098,256.6172,255.4213,255.9623,676886.0
2020-11-10 11:50:00,269.7,269.81,267.82,268.61,417180.0,255.9718,256.0762,254.1875,254.9373,417180.0
2020-11-10 11:55:00,268.6,269.59,268.11,268.15,317225.0,254.9278,255.8674,254.4628,254.5007,317225.0
2020-11-10 12:00:00,268.14,270.22,267.86,269.96,566905.0,254.4912,256.4654,254.2255,256.2186,566905.0
2020-11-10 12:05:00,269.96,271.56,269.83,270.01,559049.0,256.2186,257.7371,256.0952,256.266,559049.0
2020-11-10 12:10:00,270.06,271.27,269.56,271.23,318730.0,256.3135,257.4619,255.839,257.4239,318730.0
2020-11-10 12:15:00,271.26,272.0,270.9,271.88,375276.0,257.4524,258.1548,257.1107,258.0409,375276.0
2020-11-10 12:20:00,271.87,271.97,270.73,271.19,294211.0,258.0314,258.1263,256.9494,257.386,294211.0
2020-11-10 12:25:00,271.21,271.23,269.73,270.15,299174.0,257.405,257.4239,256.0003,256.3989,299174.0
2020-11-10 12:30:00,270.11,270.92,270.05,270.07,266388.0,256.361,257.1297,256.304,256.323,266388.0
2020-11-10 12:35:00,270.01,270.55,269.1,270.29,247320.0,256.266,256.7786,255.4024,256.5318,247320.0
2020-11-10 12:40:00,270.29,271.3,269.92,270.62,192957.0,256.5318,257.4904,256.1806,256.845,192957.0
2020-11-10 12:45:00,270.66,271.95,270.44,271.59,205043.0,256.883,258.1073,256.6742,257.7656,205043.0
2020-11-10 12:50:00,271.56,272.15,271.11,271.87,270579.0,257.7371,258.2971,257.3101,258.0314,270579.0
2020-11-10 12:55:00,271.9,272.25,271.0,271.06,282935.0,258.0598,258.392,257.2057,257.2626,282935.0
2020-11-10 13:00:00,271.13,272.08,271.12,271.97,252260.0,257.329,258.2307,257.3195,258.1263,252260.0
2020-11-10 13:05:00,271.94,271.96,271.06,271.14,189856.0,258.0978,258.1168,257.2626,257.3385,189856.0
2020-11-10 13:10:00,271.15,271.35,270.01,270.1,249856.0,257.348,257.5378,256.266,256.3515,249856.0
2020-11-10 13:15:00,270.07,270.2,269.58,269.96,287385.0,256.323,256.4464,255.8579,256.2186,287385.0
2020-11-10 13:20:00,269.97,270.03,268.31,268.48,260313.0,256.2281,256.285,254.6526,254.8139,260313.0
2020-11-10 13:25:00,268.5,269.93,268.0,269.69,421601.0,254.8329,256.1901,254.3584,255.9623,421601.0
2020-11-10 13:30:00,269.72,269.72,268.73,269.0,198728.0,255.9908,255.9908,255.0512,255.3075,198728.0
2020-11-10 13:35:00,269.05,270.95,268.98,270.54,295673.0,255.3549,257.1582,255.2885,256.7691,295673.0
2020-11-10 13:40:00,270.52,270.88,269.97,270.12,189026.0,256.7501,257.0918,256.2281,256.3704,189026.0
2020-11-10 13:45:00,270.16,270.59,269.06,269.1,160755.0,256.4084,256.8165,255.3644,255.4024,160755.0
2020-11-10 13:50:00,269.13,269.65,268.17,268.17,258831.0,255.4308,255.9244,254.5197,254.5197,258831.0
2020-11-10 13:55:00,268.16,268.24,266.66,267.18,504509.0,254.5102,254.5861,253.0866,253.5801,504509.0
2020-11-10 14:00:00,267.14,267.63,266.56,267.43,343792.0,253.5421,254.0072,252.9917,253.8174,343792.0
2020-11-10 14:05:00,267.42,267.72,266.51,266.94,367640.0,253.8079,254.0926,252.9442,253.3523,367640.0
2020-11-10 14:10:00,266.94,267.08,266.0,266.28,407853.0,253.3523,253.4852,252.4602,252.7259,407853.0
2020-11-10 14:15:00,266.37,266.95,265.51,265.94,304167.0,252.8113,253.3618,251.9951,252.4032,304167.0
2020-11-10 14:20:00,265.94,266.45,265.5,266.23,256456.0,252.4032,252.8873,251.9856,252.6785,256456.0
2020-11-10 14:25:00,266.29,266.73,265.85,266.46,257905.0,252.7354,253.153,252.3178,252.8967,257905.0
2020-11-10 14:30:00,266.44,267.75,266.42,267.37,243997.0,252.8778,254.1211,252.8588,253.7604,243997.0
2020-11-10 14:35:00,267.37,267.53,266.83,267.13,299299.0,253.7604,253.9123,253.2479,253.5326,299299.0
2020-11-10 14:40:00,267.16,267.49,266.36,266.49,232472.0,253.5611,253.8743,252.8018,252.9252,232472.0
2020-11-10 14:45:00,266.44,267.1,266.23,266.6,248687.0,252.8778,253.5042,252.6785,253.0296,248687.0
2020-11-10 14:50:00,266.63,267.31,266.45,266.67,205690.0,253.0581,253.7035,252.8873,253.0961,205690.0
2020-11-10 14:55:00,266.67,266.89,265.8,266.35,378645.0,253.0961,253.3049,252.2703,252.7923,378645.0
2020-11-10 15:00:00,266.37,266.84,266.05,266.55,234730.0,252.8113,253.2574,252.5076,252.9822,234730.0
2020-11-10 15:05:00,266.53,266.91,266.0,266.41,185261.0,252.9632,253.3238,252.4602,252.8493,185261.0
2020-11-10 15:10:00,266.42,266.68,266.05,266.25,241176.0,252.8588,253.1055,252.5076,252.6974,241176.0
2020-11-10 15:15:00,266.25,267.65,266.19,267.64,342391.0,252.6974,254.0262,252.6405,254.0167,342391.0
2020-11-10 15:20:00,267.63,268.59,267.63,267.85,382604.0,254.0072,254.9183,254.0072,254.216,382604.0
2020-11-10 15:25:00,267.83,267.87,266.71,267.24,305221.0,254.197,254.235,253.134,253.637,305221.0
2020-11-10 15:30:00,267.24,267.25,266.01,266.03,450379.0,253.637,253.6465,252.4697,252.4886,450379.0
2020-11-10 15:35:00,266.06,266.14,265.0,265.11,707774.0,252.5171,252.593,251.5111,251.6155,707774.0
2020-11-10 15:40:00,265.11,265.52,264.81,265.42,874921.0,251.6155,252.0046,251.3307,251.9097,874921.0
2020-11-10 15:45:00,265.4,266.37,265.17,266.08,590385.0,251.8907,252.8113,251.6724,252.5361,590385.0
2020-11-10 15:50:00,266.13,266.25,265.04,265.06,688388.0,252.5835,252.6974,251.549,251.568,688388.0
2020-11-10 15:55:00,265.13,266.74,265.0,266.42,1113996.0,251.6344,253.1625,251.5111,252.8588,1113996.0
2020-11-11 09:30:00,261.92,263.97,261.2,263.69,2156258.0,248.5878,250.5335,247.9045,250.2677,2156258.0
2020-11-11 09:35:00,263.64,265.48,262.64,265.39,1130245.0,250.2203,251.9666,249.2712,251.8812,1130245.0
2020-11-11 09:40:00,265.39,267.85,264.67,267.83,1156149.0,251.8812,254.216,251.1979,254.197,1156149.0
2020-11-11 09:45:00,267.83,267.9,264.5,265.94,782396.0,254.197,254.2634,251.0365,252.4032,782396.0
2020-11-11 09:50:00,265.9,266.38,265.23,265.33,506066.0,252.3653,252.8208,251.7294,251.8243,506066.0
2020-11-11 09:55:00,265.32,266.22,264.45,264.96,513760.0,251.8148,252.669,250.9891,251.4731,513760.0
2020-11-11 10:00:00,264.86,266.8,264.85,266.71,492682.0,251.3782,253.2194,251.3687,253.134,492682.0
2020-11-11 10:05:00,266.66,269.3,266.58,269.18,911792.0,253.0866,255.5922,253.0106,255.4783,911792.0
2020-11-11 10:10:00,269.18,271.15,269.1,271.1,1002873.0,255.4783,257.348,255.4024,257.3006,1002873.0
2020-11-11 10:15:00,271.1,271.92,269.61,271.36,892332.0,257.3006,258.0788,255.8864,257.5473,892332.0
2020-11-11 10:20:00,271.35,271.35,269.81,269.91,541036.0,257.5378,257.5378,256.0762,256.1711,541036.0
2020-11-11 10:25:00,269.91,270.29,269.18,269.75,414915.0,256.1711,256.5318,255.4783,256.0193,414915.0
2020-11-11 10:30:00,269.73,270.59,268.42,268.77,448832.0,256.0003,256.8165,254.757,255.0892,448832.0
2020-11-11 10:35:00,268.75,269.35,267.51,267.69,498023.0,255.0702,255.6396,253.8933,254.0641,498023.0
2020-11-11 10:40:00,267.69,268.25,265.87,266.68,589231.0,254.0641,254.5956,252.3368,253.1055,589231.0
2020-11-11 10:45:00,266.69,266.91,265.7,266.4,457580.0,253.115,253.3238,252.1754,252.8398,457580.0
2020-11-11 10:50:00,266.43,268.08,266.29,267.72,414223.0,252.8683,254.4343,252.7354,254.0926,414223.0
2020-11-11 10:55:00,267.75,268.6,267.18,267.48,416462.0,254.1211,254.9278,253.5801,253.8648,416462.0
2020-11-11 11:00:00,267.41,267.48,266.06,266.3,506084.0,253.7984,253.8648,252.5171,252.7449,506084.0
2020-11-11 11:05:00,266.3,266.84,265.09,266.72,667290.0,252.7449,253.2574,251.5965,253.1435,667290.0
2020-11-11 11:10:00,266.68,266.96,266.05,266.61,301115.0,253.1055,253.3713,252.5076,253.0391,301115.0
2020-11-11 11:15:00,266.68,268.4,266.5,268.12,444138.0,253.1055,254.738,252.9347,254.4722,444138.0
2020-11-11 11:20:00,268.18,268.7,267.71,268.36,475357.0,254.5292,255.0227,254.0831,254.7,475357.0
2020-11-11 11:25:00,268.41,269.48,268.3,268.39,481660.0,254.7475,255.763,254.6431,254.7285,481660.0
2020-11-11 11:30:00,268.38,268.85,267.66,268.37,276204.0,254.719,255.1651,254.0357,254.7095,276204.0
2020-11-11 11:35:00,268.42,268.73,267.76,268.55,303689.0,254.757,255.0512,254.1306,254.8804,303689.0
2020-11-11 11:40:00,268.54,269.25,268.0,269.0,277666.0,254.8709,255.5447,254.3584,255.3075,277666.0
2020-11-11 11:45:00,268.96,269.85,268.41,269.68,306976.0,255.2695,256.1142,254.7475,255.9528,306976.0
2020-11-11 11:50:00,269.65,270.19,268.78,268.93,390204.0,255.9244,256.4369,255.0987,255.241,390204.0
2020-11-11 11:55:00,268.92,270.14,268.9,269.97,247913.0,255.2315,256.3894,255.2125,256.2281,247913.0
2020-11-11 12:00:00,269.99,270.41,269.31,269.78,295859.0,256.2471,256.6457,255.6017,256.0478,295859.0
2020-11-11 12:05:00,269.73,270.29,269.67,269.93,159622.0,256.0003,256.5318,255.9434,256.1901,159622.0
2020-11-11 12:10:00,269.96,270.58,269.9,270.44,197025.0,256.2186,256.807,256.1616,256.6742,197025.0
2020-11-11 12:15:00,270.49,271.07,270.11,270.23,299200.0,256.7216,257.2721,256.361,256.4748,299200.0
2020-11-11 12:20:00,270.19,270.4,269.55,269.89,201595.0,256.4369,256.6362,255.8295,256.1522,201595.0
2020-11-11 12:25:00,269.88,269.99,269.19,269.51,194812.0,256.1427,256.2471,255.4878,255.7915,194812.0
2020-11-11 12:30:00,269.47,270.16,269.42,270.11,187011.0,255.7535,256.4084,255.7061,256.361,187011.0
2020-11-11 12:35:00,270.1,270.14,269.29,269.48,183320.0,256.3515,256.3894,255.5827,255.763,183320.0
2020-11-11 12:40:00,269.5,269.55,268.87,269.31,127374.0,255.782,255.8295,255.1841,255.6017,127374.0
2020-11-11 12:45:00,269.3,269.69,268.8,268.84,113341.0,255.5922,255.9623,255.1176,255.1556,113341.0
2020-11-11 12:50:00,268.84,269.58,268.68,269.52,130491.0,255.1556,255.8579,255.0037,255.801,130491.0
2020-11-11 12:55:00,269.55,269.56,268.86,268.88,83368.0,255.8295,255.839,255.1746,255.1936,83368.0
2020-11-11 13:00:00,268.87,269.06,268.45,268.47,100127.0,255.1841,255.3644,254.7855,254.8044,100127.0
2020-11-11 13:05:00,268.49,268.8,268.28,268.61,125428.0,254.8234,255.1176,254.6241,254.9373,125428.0
2020-11-11 13:10:00,268.56,268.66,267.18,267.35,249974.0,254.8899,254.9848,253.5801,253.7414,249974.0
2020-11-11 13:15:00,267.37,267.84,267.11,267.47,150585.0,253.7604,254.2065,253.5137,253.8553,150585.0
2020-11-11 13:20:00,267.47,268.16,267.31,267.33,178313.0,253.8553,254.5102,253.7035,253.7225,178313.0
2020-11-11 13:25:00,267.35,267.87,267.12,267.57,134915.0,253.7414,254.235,253.5232,253.9502,134915.0
2020-11-11 13:30:00,267.54,267.93,267.11,267.49,136702.0,253.9218,254.2919,253.5137,253.8743,136702.0
2020-11-11 13:35:00,267.48,267.82,267.23,267.78,120972.0,253.8648,254.1875,253.6276,254.1496,120972.0
2020-11-11 13:40:00,267.75,267.75,267.1,267.14,139476.0,254.1211,254.1211,253.5042,253.5421,139476.0
2020-11-11 13:45:00,267.15,267.23,266.75,266.82,249891.0,253.5516,253.6276,253.172,253.2384,249891.0
2020-11-11 13:50:00,266.83,266.85,266.2,266.3,239225.0,253.2479,253.2669,252.65,252.7449,239225.0
2020-11-11 13:55:00,266.32,266.65,266.12,266.38,153142.0,252.7639,253.0771,252.5741,252.8208,153142.0
2020-11-11 14:00:00,266.36,266.51,266.0,266.2,189146.0,252.8018,252.9442,252.4602,252.65,189146.0
2020-11-11 14:05:00,266.15,267.33,266.15,267.04,211420.0,252.6025,253.7225,252.6025,253.4472,211420.0
2020-11-11 14:10:00,267.04,267.65,266.96,267.13,173287.0,253.4472,254.0262,253.3713,253.5326,173287.0
2020-11-11 14:15:00,267.13,267.76,266.9,267.7,251043.0,253.5326,254.1306,253.3143,254.0736,251043.0
2020-11-11 14:20:00,267.69,267.69,266.25,266.47,209241.0,254.0641,254.0641,252.6974,252.9062,209241.0
2020-11-11 14:25:00,266.48,266.59,266.13,266.17,142570.0,252.9157,253.0201,252.5835,252.6215,142570.0
2020-11-11 14:30:00,266.16,266.38,265.9,266.16,158123.0,252.612,252.8208,252.3653,252.612,158123.0
2020-11-11 14:35:00,266.14,266.3,265.57,265.72,205666.0,252.593,252.7449,252.052,252.1944,205666.0
2020-11-11 14:40:00,265.72,266.06,265.39,265.97,173538.0,252.1944,252.5171,251.8812,252.4317,173538.0
2020-11-11 14:45:00,265.99,266.18,265.5,265.63,214446.0,252.4507,252.631,251.9856,252.109,214446.0
2020-11-11 14:50:00,265.61,265.66,265.13,265.16,257521.0,252.09,252.1375,251.6344,251.6629,257521.0
2020-11-11 14:55:00,265.16,265.49,265.04,265.2,202393.0,251.6629,251.9761,251.549,251.7009,202393.0
2020-11-11 15:00:00,265.24,265.77,265.06,265.58,160116.0,251.7388,252.2419,251.568,252.0615,160116.0
2020-11-11 15:05:00,265.55,266.21,265.3,266.14,134959.0,252.0331,252.6595,251.7958,252.593,134959.0
2020-11-11 15:10:00,266.16,266.16,265.26,265.81,166628.0,252.612,252.612,251.7578,252.2798,166628.0
2020-11-11 15:15:00,265.8,265.92,265.31,265.84,134795.0,252.2703,252.3842,251.8053,252.3083,134795.0
2020-11-11 15:20:00,265.84,265.84,265.09,265.11,240118.0,252.3083,252.3083,251.5965,251.6155,240118.0
2020-11-11 15:25:00,265.15,265.45,265.02,265.07,225424.0,251.6534,251.9382,251.53,251.5775,225424.0
2020-11-11 15:30:00,265.09,265.37,265.02,265.17,199427.0,251.5965,251.8622,251.53,251.6724,199427.0
2020-11-11 15:35:00,265.15,265.35,265.05,265.22,184920.0,251.6534,251.8432,251.5585,251.7199,184920.0
2020-11-11 15:40:00,265.22,265.35,265.14,265.22,205689.0,251.7199,251.8432,251.6439,251.7199,205689.0
2020-11-11 15:45:00,265.2,265.78,265.13,265.72,280409.0,251.7009,252.2514,251.6344,252.1944,280409.0
2020-11-11 15:50:00,265.68,266.22,265.48,265.53,406786.0,252.1564,252.669,251.9666,252.0141,406786.0
2020-11-11 15:55:00,265.53,266.45,265.12,265.6,606143.0,252.0141,252.8873,251.625,252.0805,606143.0
2020-11-12 09:30:00,271.04,271.2,267.35,269.0,1613114.0,257.2436,257.3955,253.7414,255.3075,1613114.0
2020-11-12 09:35:00,269.13,269.5,267.64,268.17,645670.0,255.4308,255.782,254.0167,254.5197,645670.0
2020-11-12 09:40:00,268.15,269.01,267.57,268.4,560118.0,254.5007,255.3169,253.9502,254.738,560118.0
2020-11-12 09:45:00,268.36,268.66,266.57,266.57,597663.0,254.7,254.9848,253.0011,253.0011,597663.0
2020-11-12 09:50:00,266.58,267.55,266.3,267.2,457613.0,253.0106,253.9313,252.7449,253.5991,457613.0
2020-11-12 09:55:00,267.2,268.13,267.0,267.74,370860.0,253.5991,254.4817,253.4093,254.1116,370860.0
2020-11-12 10:00:00,267.72,267.78,266.5,266.84,435871.0,254.0926,254.1496,252.9347,253.2574,435871.0
2020-11-12 10:05:00,266.82,267.33,266.57,266.76,352087.0,253.2384,253.7225,253.0011,253.1815,352087.0
2020-11-12 10:10:00,266.77,267.53,266.01,267.2,566036.0,253.191,253.9123,252.4697,253.5991,566036.0
2020-11-12 10:15:00,267.17,268.1,266.91,267.86,361307.0,253.5706,254.4533,253.3238,254.2255,361307.0
2020-11-12 10:20:00,267.88,268.05,267.05,267.1,396090.0,254.2445,254.4058,253.4567,253.5042,396090.0
2020-11-12 10:25:00,267.1,268.31,266.8,268.23,317236.0,253.5042,254.6526,253.2194,254.5767,317236.0
2020-11-12 10:30:00,268.23,268.77,267.83,268.23,259854.0,254.5767,255.0892,254.197,254.5767,259854.0
2020-11-12 10:35:00,268.21,268.67,268.0,268.17,182080.0,254.5577,254.9943,254.3584,254.5197,182080.0
2020-11-12 10:40:00,268.16,269.31,268.14,269.27,283370.0,254.5102,255.6017,254.4912,255.5637,283370.0
2020-11-12 10:45:00,269.26,269.42,268.06,268.12,192638.0,255.5542,255.7061,254.4153,254.4722,192638.0
2020-11-12 10:50:00,268.17,268.86,268.01,268.55,167825.0,254.5197,255.1746,254.3678,254.8804,167825.0
2020-11-12 10:55:00,268.56,268.61,267.91,267.96,251059.0,254.8899,254.9373,254.2729,254.3204,251059.0
2020-11-12 11:00:00,268.04,268.78,268.04,268.23,149024.0,254.3963,255.0987,254.3963,254.5767,149024.0
2020-11-12 11:05:00,268.3,268.54,267.26,267.33,152435.0,254.6431,254.8709,253.656,253.7225,152435.0
2020-11-12 11:10:00,267.29,267.57,266.68,266.9,267836.0,253.6845,253.9502,253.1055,253.3143,267836.0
2020-11-12 11:15:00,266.87,267.04,266.1,266.82,373842.0,253.2859,253.4472,252.5551,253.2384,373842.0
2020-11-12 11:20:00,266.85,267.53,266.83,267.01,250833.0,253.2669,253.9123,253.2479,253.4188,250833.0
2020-11-12 11:25:00,267.04,267.49,266.75,267.35,104641.0,253.4472,253.8743,253.172,253.7414,104641.0
2020-11-12 11:30:00,267.34,267.34,266.35,266.48,162041.0,253.732,253.732,252.7923,252.9157,162041.0
2020-11-12 11:35:00,266.49,266.68,266.12,266.28,255236.0,252.9252,253.1055,252.5741,252.7259,255236.0
2020-11-12 11:40:00,266.2,266.2,265.45,265.48,395290.0,252.65,252.65,251.9382,251.9666,395290.0
2020-11-12 11:45:00,265.45,266.3,265.32,265.63,280883.0,251.9382,252.7449,251.8148,252.109,280883.0
2020-11-12 11:50:00,265.6,266.78,265.4,266.74,229812.0,252.0805,253.2005,251.8907,253.1625,229812.0
2020-11-12 11:55:00,266.71,266.81,266.07,266.07,155116.0,253.134,253.2289,252.5266,252.5266,155116.0
2020-11-12 12:00:00,266.07,266.33,266.0,266.19,94073.0,252.5266,252.7734,252.4602,252.6405,94073.0
2020-11-12 12:05:00,266.23,266.56,266.08,266.08,115173.0,252.6785,252.9917,252.5361,252.5361,115173.0
2020-11-12 12:10:00,266.1,267.03,265.94,266.8,203513.0,252.5551,253.4377,252.4032,253.2194,203513.0
2020-11-12 12:15:00,266.76,267.16,266.65,266.74,160427.0,253.1815,253.5611,253.0771,253.1625,160427.0
2020-11-12 12:20:00,266.76,267.0,266.54,266.61,91410.0,253.1815,253.4093,252.9727,253.0391,91410.0
2020-11-12 12:25:00,266.57,266.64,266.17,266.2,84994.0,253.0011,253.0676,252.6215,252.65,84994.0
2020-11-12 12:30:00,266.22,266.48,266.1,266.37,82545.0,252.669,252.9157,252.5551,252.8113,82545.0
2020-11-12 12:35:00,266.35,267.02,266.35,266.78,158011.0,252.7923,253.4282,252.7923,253.2005,158011.0
2020-11-12 12:40:00,266.77,267.13,266.28,266.29,129460.0,253.191,253.5326,252.7259,252.7354,129460.0
2020-11-12 12:45:00,266.28,266.29,265.12,265.15,199316.0,252.7259,252.7354,251.625,251.6534,199316.0
2020-11-12 12:50:00,265.19,265.73,264.6,265.68,281654.0,251.6914,252.2039,251.1314,252.1564,281654.0
2020-11-12 12:55:00,265.63,266.14,264.7,266.07,192442.0,252.109,252.593,251.2263,252.5266,192442.0
2020-11-12 13:00:00,265.89,266.09,265.5,265.86,112104.0,252.3558,252.5456,251.9856,252.3273,112104.0
2020-11-12 13:05:00,265.82,265.87,265.25,265.44,156692.0,252.2893,252.3368,251.7483,251.9287,156692.0
2020-11-12 13:10:00,265.44,265.47,264.75,265.3,257044.0,251.9287,251.9571,251.2738,251.7958,257044.0
2020-11-12 13:15:00,265.31,265.31,264.6,264.98,192696.0,251.8053,251.8053,251.1314,251.4921,192696.0
2020-11-12 13:20:00,265.01,265.33,264.1,264.13,209018.0,251.5206,251.8243,250.6569,250.6853,209018.0
2020-11-12 13:25:00,264.1,264.45,263.79,264.05,261268.0,250.6569,250.9891,250.3627,250.6094,261268.0
2020-11-12 13:30:00,264.02,264.53,263.7,264.31,174018.0,250.5809,251.065,250.2772,250.8562,174018.0
2020-11-12 13:35:00,264.28,264.81,263.94,264.7,122774.0,250.8277,251.3307,250.505,251.2263,122774.0
2020-11-12 13:40:00,264.68,264.75,264.03,264.33,94986.0,251.2074,251.2738,250.5904,250.8752,94986.0
2020-11-12 13:45:00,264.3,264.48,263.97,264.16,84328.0,250.8467,251.0175,250.5335,250.7138,84328.0
2020-11-12 13:50:00,264.15,265.0,263.9,264.97,163459.0,250.7043,251.5111,250.4671,251.4826,163459.0
2020-11-12 13:55:00,264.94,265.05,264.34,264.71,108294.0,251.4541,251.5585,250.8847,251.2358,108294.0
2020-11-12 14:00:00,264.69,265.36,264.55,265.17,139420.0,251.2168,251.8527,251.084,251.6724,139420.0
2020-11-12 14:05:00,265.19,265.26,264.1,264.61,132184.0,251.6914,251.7578,250.6569,251.1409,132184.0
2020-11-12 14:10:00,264.59,264.63,263.93,264.01,86917.0,251.1219,251.1599,250.4955,250.5715,86917.0
2020-11-12 14:15:00,264.01,264.12,263.76,263.95,123187.0,250.5715,250.6759,250.3342,250.5145,123187.0
2020-11-12 14:20:00,264.0,264.12,263.54,263.55,129371.0,250.562,250.6759,250.1254,250.1349,129371.0
2020-11-12 14:25:00,263.58,264.03,263.4,263.47,142853.0,250.1633,250.5904,249.9925,250.0589,142853.0
2020-11-12 14:30:00,263.5,263.78,263.18,263.56,180451.0,250.0874,250.3532,249.7837,250.1444,180451.0
2020-11-12 14:35:00,263.59,264.05,263.51,263.95,108239.0,250.1728,250.6094,250.0969,250.5145,108239.0
2020-11-12 14:40:00,263.94,264.1,263.61,263.87,91864.0,250.505,250.6569,250.1918,250.4386,91864.0
2020-11-12 14:45:00,263.86,263.96,263.51,263.93,77568.0,250.4291,250.524,250.0969,250.4955,77568.0
2020-11-12 14:50:00,263.92,264.38,263.85,264.09,114168.0,250.486,250.9226,250.4196,250.6474,114168.0
2020-11-12 14:55:00,264.07,264.42,263.82,263.97,90197.0,250.6284,250.9606,250.3911,250.5335,90197.0
2020-11-12 15:00:00,263.97,264.19,263.51,263.75,128289.0,250.5335,250.7423,250.0969,250.3247,128289.0
2020-11-12 15:05:00,263.72,264.26,263.6,264.11,116468.0,250.2962,250.8087,250.1823,250.6664,116468.0
2020-11-12 15:10:00,264.12,264.66,263.77,264.63,116996.0,250.6759,251.1884,250.3437,251.1599,116996.0
2020-11-12 15:15:00,264.59,264.71,264.23,264.3,106900.0,251.1219,251.2358,250.7803,250.8467,106900.0
2020-11-12 15:20:00,264.35,264.39,263.89,264.11,111220.0,250.8941,250.9321,250.4576,250.6664,111220.0
2020-11-12 15:25:00,264.11,264.22,263.5,263.56,107471.0,250.6664,250.7708,250.0874,250.1444,107471.0
2020-11-12 15:30:00,263.54,264.08,263.5,263.82,128773.0,250.1254,250.6379,250.0874,250.3911,128773.0
2020-11-12 15:35:00,263.8,263.9,263.04,263.84,202361.0,250.3721,250.4671,249.6508,250.4101,202361.0
2020-11-12 15:40:00,263.84,264.03,263.57,263.67,143741.0,250.4101,250.5904,250.1539,250.2488,143741.0
2020-11-12 15:45:00,263.69,263.85,263.29,263.77,187187.0,250.2677,250.4196,249.8881,250.3437,187187.0
2020-11-12 15:50:00,263.77,264.22,263.64,264.05,230759.0,250.3437,250.7708,250.2203,250.6094,230759.0
2020-11-12 15:55:00,264.05,264.97,264.04,264.32,533938.0,250.6094,251.4826,250.5999,250.8657,533938.0
2020-11-13 09:30:00,264.72,265.44,262.6,262.71,1012510.0,251.2453,251.9287,249.2332,249.3376,1012510.0
2020-11-13 09:35:00,262.76,264.16,262.6,264.05,550221.0,249.3851,250.7138,249.2332,250.6094,550221.0
2020-11-13 09:40:00,264.01,264.57,262.95,263.16,515103.0,250.5715,251.103,249.5654,249.7647,515103.0
2020-11-13 09:45:00,263.2,263.77,262.83,263.51,459174.0,249.8027,250.3437,249.4515,250.0969,459174.0
2020-11-13 09:50:00,263.55,263.81,263.04,263.19,296434.0,250.1349,250.3816,249.6508,249.7932,296434.0
2020-11-13 09:55:00,263.2,263.29,261.71,261.74,614182.0,249.8027,249.8881,248.3885,248.417,614182.0
2020-11-13 10:00:00,261.75,261.8,260.03,260.19,989442.0,248.4265,248.4739,246.794,246.9459,989442.0
2020-11-13 10:05:00,260.18,260.3,258.84,260.08,781033.0,246.9364,247.0503,245.6646,246.8415,781033.0
2020-11-13 10:10:00,260.04,260.22,259.16,259.25,401906.0,246.8035,246.9744,245.9683,246.0537,401906.0
2020-11-13 10:15:00,259.24,259.53,257.89,258.39,1015958.0,246.0443,246.3195,244.763,245.2375,1015958.0
2020-11-13 10:20:00,258.39,259.04,257.95,258.1,675896.0,245.2375,245.8544,244.8199,244.9623,675896.0
2020-11-13 10:25:00,258.09,258.62,257.8,258.0,631241.0,244.9528,245.4558,244.6776,244.8674,631241.0
2020-11-13 10:30:00,258.0,258.2,257.33,257.93,518982.0,244.8674,245.0572,244.2315,244.8009,518982.0
2020-11-13 10:35:00,257.94,258.35,257.62,258.06,423968.0,244.8104,245.1996,244.5067,244.9243,423968.0
2020-11-13 10:40:00,258.03,258.4,257.59,258.34,367653.0,244.8958,245.247,244.4782,245.1901,367653.0
2020-11-13 10:45:00,258.34,259.12,258.32,259.04,346889.0,245.1901,245.9304,245.1711,245.8544,346889.0
2020-11-13 10:50:00,259.08,259.18,257.62,258.13,384069.0,245.8924,245.9873,244.5067,244.9908,384069.0
2020-11-13 10:55:00,258.18,258.18,257.17,258.03,402274.0,245.0382,245.0382,244.0796,244.8958,402274.0
2020-11-13 11:00:00,258.01,258.77,257.65,257.99,286024.0,244.8769,245.5982,244.5352,244.8579,286024.0
2020-11-13 11:05:00,258.0,259.08,257.72,258.87,332166.0,244.8674,245.8924,244.6016,245.6931,332166.0
2020-11-13 11:10:00,258.89,258.94,258.14,258.18,274284.0,245.7121,245.7595,245.0002,245.0382,274284.0
2020-11-13 11:15:00,258.17,258.92,258.05,258.12,307353.0,245.0287,245.7405,244.9148,244.9813,307353.0
2020-11-13 11:20:00,258.13,258.5,258.01,258.4,290908.0,244.9908,245.3419,244.8769,245.247,290908.0
2020-11-13 11:25:00,258.35,258.61,257.77,257.84,364230.0,245.1996,245.4463,244.6491,244.7155,364230.0
2020-11-13 11:30:00,257.83,258.15,257.58,258.11,238839.0,244.706,245.0097,244.4688,244.9718,238839.0
2020-11-13 11:35:00,258.1,258.25,257.67,257.8,245717.0,244.9623,245.1046,244.5542,244.6776,245717.0
2020-11-13 11:40:00,257.75,258.2,257.75,258.03,207708.0,244.6301,245.0572,244.6301,244.8958,207708.0
2020-11-13 11:45:00,258.09,258.54,257.96,258.4,232042.0,244.9528,245.3799,244.8294,245.247,232042.0
2020-11-13 11:50:00,258.39,259.06,258.02,258.1,367949.0,245.2375,245.8734,244.8864,244.9623,367949.0
2020-11-13 11:55:00,258.12,258.32,257.82,257.85,260816.0,244.9813,245.1711,244.6965,244.725,260816.0
2020-11-13 12:00:00,257.88,258.09,257.73,257.87,177428.0,244.7535,244.9528,244.6111,244.744,177428.0
2020-11-13 12:05:00,257.85,258.1,257.32,257.5,279426.0,244.725,244.9623,244.222,244.3928,279426.0
2020-11-13 12:10:00,257.45,258.38,257.45,257.81,227085.0,244.3454,245.228,244.3454,244.687,227085.0
2020-11-13 12:15:00,257.84,258.04,257.72,257.87,167061.0,244.7155,244.9053,244.6016,244.744,167061.0
2020-11-13 12:20:00,257.86,258.38,257.76,258.15,205547.0,244.7345,245.228,244.6396,245.0097,205547.0
2020-11-13 12:25:00,258.21,258.65,257.96,258.01,225612.0,245.0667,245.4843,244.8294,244.8769,225612.0
2020-11-13 12:30:00,258.01,258.11,257.8,257.94,124232.0,244.8769,244.9718,244.6776,244.8104,124232.0
2020-11-13 12:35:00,257.94,258.08,257.81,257.85,125104.0,244.8104,244.9433,244.687,244.725,125104.0
2020-11-13 12:40:00,257.86,258.13,257.8,257.89,141355.0,244.7345,244.9908,244.6776,244.763,141355.0
2020-11-13 12:45:00,257.91,258.1,257.75,258.09,256123.0,244.782,244.9623,244.6301,244.9528,256123.0
2020-11-13 12:50:00,258.08,258.09,257.67,257.86,243860.0,244.9433,244.9528,244.5542,244.7345,243860.0
2020-11-13 12:55:00,257.86,258.45,257.84,258.3,398938.0,244.7345,245.2945,244.7155,245.1521,398938.0
2020-11-13 13:00:00,258.3,258.33,257.95,258.12,212887.0,245.1521,245.1806,244.8199,244.9813,212887.0
2020-11-13 13:05:00,258.12,258.39,258.01,258.25,236504.0,244.9813,245.2375,244.8769,245.1046,236504.0
2020-11-13 13:10:00,258.28,258.49,257.95,258.12,294926.0,245.1331,245.3324,244.8199,244.9813,294926.0
2020-11-13 13:15:00,258.12,258.8,258.02,258.47,280258.0,244.9813,245.6267,244.8864,245.3135,280258.0
2020-11-13 13:20:00,258.5,259.04,258.21,258.35,442717.0,245.3419,245.8544,245.0667,245.1996,442717.0
2020-11-13 13:25:00,258.34,258.9,258.26,258.53,224662.0,245.1901,245.7216,245.1141,245.3704,224662.0
2020-11-13 13:30:00,258.56,258.8,258.47,258.69,125638.0,245.3989,245.6267,245.3135,245.5223,125638.0
2020-11-13 13:35:00,258.69,258.96,258.46,258.68,147793.0,245.5223,245.7785,245.304,245.5128,147793.0
2020-11-13 13:40:00,258.66,258.9,258.56,258.8,95561.0,245.4938,245.7216,245.3989,245.6267,95561.0
2020-11-13 13:45:00,258.8,259.23,258.63,259.16,148430.0,245.6267,246.0348,245.4653,245.9683,148430.0
2020-11-13 13:50:00,259.2,259.9,259.19,259.62,260212.0,246.0063,246.6707,245.9968,246.4049,260212.0
2020-11-13 13:55:00,259.65,260.1,259.61,260.03,293042.0,246.4334,246.8605,246.3954,246.794,293042.0
2020-11-13 14:00:00,260.07,260.35,259.77,260.35,301419.0,246.832,247.0978,246.5473,247.0978,301419.0
2020-11-13 14:05:00,260.35,260.7,260.32,260.69,357563.0,247.0978,247.4299,247.0693,247.4204,357563.0
2020-11-13 14:10:00,260.68,260.75,259.55,259.6,250318.0,247.411,247.4774,246.3385,246.3859,250318.0
2020-11-13 14:15:00,259.59,259.93,259.44,259.8,131184.0,246.3764,246.6991,246.2341,246.5758,131184.0
2020-11-13 14:20:00,259.83,260.35,259.82,260.25,182007.0,246.6042,247.0978,246.5947,247.0028,182007.0
2020-11-13 14:25:00,260.27,260.29,259.76,259.94,104242.0,247.0218,247.0408,246.5378,246.7086,104242.0
2020-11-13 14:30:00,259.94,260.45,259.93,260.42,116226.0,246.7086,247.1927,246.6991,247.1642,116226.0
2020-11-13 14:35:00,260.39,260.6,260.09,260.55,142965.0,247.1357,247.335,246.851,247.2876,142965.0
2020-11-13 14:40:00,260.54,260.87,260.49,260.72,174903.0,247.2781,247.5913,247.2306,247.4489,174903.0
2020-11-13 14:45:00,260.73,260.95,260.19,260.29,163046.0,247.4584,247.6672,246.9459,247.0408,163046.0
2020-11-13 14:50:00,260.34,260.65,260.2,260.54,113941.0,247.0883,247.3825,246.9554,247.2781,113941.0
2020-11-13 14:55:00,260.54,260.88,260.3,260.7,135696.0,247.2781,247.6008,247.0503,247.4299,135696.0
2020-11-13 15:00:00,260.71,260.81,260.36,260.55,140579.0,247.4394,247.5343,247.1072,247.2876,140579.0
2020-11-13 15:05:00,260.51,260.73,260.42,260.64,105174.0,247.2496,247.4584,247.1642,247.373,105174.0
2020-11-13 15:10:00,260.65,260.92,260.56,260.87,126484.0,247.3825,247.6387,247.2971,247.5913,126484.0
2020-11-13 15:15:00,260.87,260.89,259.77,260.27,246832.0,247.5913,247.6103,246.5473,247.0218,246832.0
2020-11-13 15:20:00,260.27,260.74,260.17,260.73,121327.0,247.0218,247.4679,246.9269,247.4584,121327.0
2020-11-13 15:25:00,260.74,260.95,260.37,260.5,221204.0,247.4679,247.6672,247.1167,247.2401,221204.0
2020-11-13 15:30:00,260.49,260.77,260.35,260.53,141310.0,247.2306,247.4964,247.0978,247.2686,141310.0
2020-11-13 15:35:00,260.5,260.79,260.32,260.48,155420.0,247.2401,247.5154,247.0693,247.2211,155420.0
2020-11-13 15:40:00,260.51,260.9,260.51,260.63,214630.0,247.2496,247.6198,247.2496,247.3635,214630.0
2020-11-13 15:45:00,260.62,260.74,260.01,260.05,244950.0,247.354,247.4679,246.7751,246.813,244950.0
2020-11-13 15:50:00,260.05,260.46,260.0,260.18,349594.0,246.813,247.2022,246.7656,246.9364,349594.0
2020-11-13 15:55:00,260.18,260.75,260.0,260.71,791778.0,246.9364,247.4774,246.7656,247.4394,791778.0
2020-11-16 09:30:00,260.42,260.48,257.03,257.78,1184159.0,247.1642,247.2211,243.9467,244.6586,1184159.0
2020-11-16 09:35:00,257.73,259.94,257.65,259.54,405033.0,244.6111,246.7086,244.5352,246.329,405033.0
2020-11-16 09:40:00,259.52,261.05,259.52,260.3,488173.0,246.31,247.7621,246.31,247.0503,488173.0
2020-11-16 09:45:00,260.32,262.42,260.3,262.16,456965.0,247.0693,249.0624,247.0503,248.8156,456965.0
2020-11-16 09:50:00,262.17,262.57,260.37,260.54,372195.0,248.8251,249.2048,247.1167,247.2781,372195.0
2020-11-16 09:55:00,260.5,260.52,259.08,259.59,320710.0,247.2401,247.2591,245.8924,246.3764,320710.0
2020-11-16 10:00:00,259.6,260.15,258.85,259.46,259849.0,246.3859,246.9079,245.6741,246.2531,259849.0
2020-11-16 10:05:00,259.51,260.64,259.12,260.38,239699.0,246.3005,247.373,245.9304,247.1262,239699.0
2020-11-16 10:10:00,260.45,260.45,259.4,260.03,192739.0,247.1927,247.1927,246.1961,246.794,192739.0
2020-11-16 10:15:00,260.07,260.81,259.81,260.07,255157.0,246.832,247.5343,246.5852,246.832,255157.0
2020-11-16 10:20:00,260.02,261.15,259.63,260.83,269980.0,246.7846,247.857,246.4144,247.5533,269980.0
2020-11-16 10:25:00,260.83,260.97,260.12,260.54,182213.0,247.5533,247.6862,246.8795,247.2781,182213.0
2020-11-16 10:30:00,260.52,260.64,259.9,260.23,170887.0,247.2591,247.373,246.6707,246.9839,170887.0
2020-11-16 10:35:00,260.23,260.33,259.4,259.47,138443.0,246.9839,247.0788,246.1961,246.2625,138443.0
2020-11-16 10:40:00,259.5,259.69,259.05,259.21,228756.0,246.291,246.4714,245.8639,246.0158,228756.0
2020-11-16 10:45:00,259.23,260.0,259.2,260.0,148538.0,246.0348,246.7656,246.0063,246.7656,148538.0
2020-11-16 10:50:00,259.99,260.48,259.82,260.47,162431.0,246.7561,247.2211,246.5947,247.2116,162431.0
2020-11-16 10:55:00,260.46,261.3,260.38,261.3,188925.0,247.2022,247.9994,247.1262,247.9994,188925.0
2020-11-16 11:00:00,261.3,261.95,261.26,261.69,236254.0,247.9994,248.6163,247.9614,248.3695,236254.0
2020-11-16 11:05:00,261.71,261.79,261.01,261.26,151771.0,248.3885,248.4645,247.7242,247.9614,151771.0
2020-11-16 11:10:00,261.39,262.04,261.31,261.46,129435.0,248.0848,248.7017,248.0089,248.1513,129435.0
2020-11-16 11:15:00,261.5,261.59,260.27,260.33,108457.0,248.1892,248.2746,247.0218,247.0788,108457.0
2020-11-16 11:20:00,260.28,260.5,259.64,259.88,201194.0,247.0313,247.2401,246.4239,246.6517,201194.0
2020-11-16 11:25:00,259.91,260.27,259.84,260.05,77184.0,246.6802,247.0218,246.6137,246.813,77184.0
2020-11-16 11:30:00,260.06,260.21,259.57,259.83,110113.0,246.8225,246.9649,246.3575,246.6042,110113.0
2020-11-16 11:35:00,259.77,260.21,259.62,259.99,60312.0,246.5473,246.9649,246.4049,246.7561,60312.0
2020-11-16 11:40:00,259.99,260.05,259.05,259.26,172709.0,246.7561,246.813,245.8639,246.0632,172709.0
2020-11-16 11:45:00,259.25,259.52,258.7,259.0,244095.0,246.0537,246.31,245.5317,245.8165,244095.0
2020-11-16 11:50:00,259.01,259.33,258.9,259.16,194438.0,245.826,246.1297,245.7216,245.9683,194438.0
2020-11-16 11:55:00,259.15,259.38,259.06,259.1,112085.0,245.9588,246.1771,245.8734,245.9114,112085.0
2020-11-16 12:00:00,259.15,259.73,259.0,259.09,128285.0,245.9588,246.5093,245.8165,245.9019,128285.0
2020-11-16 12:05:00,259.1,259.21,258.8,259.02,116214.0,245.9114,246.0158,245.6267,245.8355,116214.0
2020-11-16 12:10:00,259.02,259.39,258.96,259.29,89934.0,245.8355,246.1866,245.7785,246.0917,89934.0
2020-11-16 12:15:00,259.31,259.32,259.0,259.05,69095.0,246.1107,246.1202,245.8165,245.8639,69095.0
2020-11-16 12:20:00,259.05,259.08,258.75,259.01,87434.0,245.8639,245.8924,245.5792,245.826,87434.0
2020-11-16 12:25:00,259.0,259.45,258.97,259.34,98469.0,245.8165,246.2436,245.788,246.1392,98469.0
2020-11-16 12:30:00,259.37,259.42,259.13,259.21,45772.0,246.1676,246.2151,245.9399,246.0158,45772.0
2020-11-16 12:35:00,259.18,259.38,258.95,259.12,52921.0,245.9873,246.1771,245.769,245.9304,52921.0
2020-11-16 12:40:00,259.12,259.39,259.01,259.07,57419.0,245.9304,246.1866,245.826,245.8829,57419.0
2020-11-16 12:45:00,259.14,259.18,258.7,259.1,92373.0,245.9493,245.9873,245.5317,245.9114,92373.0
2020-11-16 12:50:00,259.08,259.1,258.75,258.8,69638.0,245.8924,245.9114,245.5792,245.6267,69638.0
2020-11-16 12:55:00,258.77,258.8,258.31,258.6,146902.0,245.5982,245.6267,245.1616,245.4368,146902.0
2020-11-16 13:00:00,258.6,258.68,258.5,258.63,71537.0,245.4368,245.5128,245.3419,245.4653,71537.0
2020-11-16 13:05:00,258.63,258.74,258.5,258.65,91004.0,245.4653,245.5697,245.3419,245.4843,91004.0
2020-11-16 13:10:00,258.64,258.92,258.6,258.67,45894.0,245.4748,245.7405,245.4368,245.5033,45894.0
2020-11-16 13:15:00,258.71,258.95,258.68,258.82,43056.0,245.5412,245.769,245.5128,245.6456,43056.0
2020-11-16 13:20:00,258.82,259.0,258.61,258.73,47212.0,245.6456,245.8165,245.4463,245.5602,47212.0
2020-11-16 13:25:00,258.71,258.72,258.12,258.25,126147.0,245.5412,245.5507,244.9813,245.1046,126147.0
2020-11-16 13:30:00,258.27,258.45,258.09,258.28,153848.0,245.1236,245.2945,244.9528,245.1331,153848.0
2020-11-16 13:35:00,258.28,258.43,258.18,258.28,51152.0,245.1331,245.2755,245.0382,245.1331,51152.0
2020-11-16 13:40:00,258.33,258.33,258.05,258.15,90344.0,245.1806,245.1806,244.9148,245.0097,90344.0
2020-11-16 13:45:00,258.16,258.46,258.1,258.38,79638.0,245.0192,245.304,244.9623,245.228,79638.0
2020-11-16 13:50:00,258.38,258.47,258.26,258.41,77544.0,245.228,245.3135,245.1141,245.2565,77544.0
2020-11-16 13:55:00,258.38,258.9,258.32,258.9,88852.0,245.228,245.7216,245.1711,245.7216,88852.0
2020-11-16 14:00:00,258.91,258.95,258.34,258.37,91550.0,245.7311,245.769,245.1901,245.2185,91550.0
2020-11-16 14:05:00,258.38,258.63,258.25,258.45,126162.0,245.228,245.4653,245.1046,245.2945,126162.0
2020-11-16 14:10:00,258.47,258.78,258.31,258.72,89519.0,245.3135,245.6077,245.1616,245.5507,89519.0
2020-11-16 14:15:00,258.7,258.74,258.35,258.45,113708.0,245.5317,245.5697,245.1996,245.2945,113708.0
2020-11-16 14:20:00,258.43,259.24,258.37,259.14,75240.0,245.2755,246.0443,245.2185,245.9493,75240.0
2020-11-16 14:25:00,259.15,259.22,259.0,259.15,79220.0,245.9588,246.0253,245.8165,245.9588,79220.0
2020-11-16 14:30:00,259.19,259.19,258.82,258.95,60296.0,245.9968,245.9968,245.6456,245.769,60296.0
2020-11-16 14:35:00,258.92,259.17,258.9,259.06,47629.0,245.7405,245.9778,245.7216,245.8734,47629.0
2020-11-16 14:40:00,259.08,259.44,259.0,259.22,61735.0,245.8924,246.2341,245.8165,246.0253,61735.0
2020-11-16 14:45:00,259.25,259.41,259.16,259.32,67206.0,246.0537,246.2056,245.9683,246.1202,67206.0
2020-11-16 14:50:00,259.33,259.54,258.99,259.01,86444.0,246.1297,246.329,245.807,245.826,86444.0
2020-11-16 14:55:00,258.99,259.07,258.72,258.9,54741.0,245.807,245.8829,245.5507,245.7216,54741.0
2020-11-16 15:00:00,258.9,258.93,258.45,258.45,89719.0,245.7216,245.75,245.2945,245.2945,89719.0
2020-11-16 15:05:00,258.47,258.66,258.4,258.56,68080.0,245.3135,245.4938,245.247,245.3989,68080.0
2020-11-16 15:10:00,258.55,258.56,258.2,258.25,142776.0,245.3894,245.3989,245.0572,245.1046,142776.0
2020-11-16 15:15:00,258.25,258.55,258.25,258.39,95604.0,245.1046,245.3894,245.1046,245.2375,95604.0
2020-11-16 15:20:00,258.43,258.7,258.34,258.55,134223.0,245.2755,245.5317,245.1901,245.3894,134223.0
2020-11-16 15:25:00,258.54,258.56,258.25,258.39,153379.0,245.3799,245.3989,245.1046,245.2375,153379.0
2020-11-16 15:30:00,258.38,258.55,258.25,258.42,129426.0,245.228,245.3894,245.1046,245.266,129426.0
2020-11-16 15:35:00,258.41,258.5,258.35,258.38,108754.0,245.2565,245.3419,245.1996,245.228,108754.0
2020-11-16 15:40:00,258.39,258.56,258.37,258.42,125928.0,245.2375,245.3989,245.2185,245.266,125928.0
2020-11-16 15:45:00,258.44,258.52,258.3,258.4,150276.0,245.285,245.3609,245.1521,245.247,150276.0
2020-11-16 15:50:00,258.37,258.44,258.2,258.29,244338.0,245.2185,245.285,245.0572,245.1426,244338.0
2020-11-16 15:55:00,258.3,258.48,258.02,258.31,681521.0,245.1521,245.3229,244.8864,245.1616,681521.0
2020-11-17 09:30:00,260.28,260.28,257.1,257.66,1170259.0,247.0313,247.0313,244.0132,244.5447,1170259.0
2020-11-17 09:35:00,257.62,258.48,257.59,257.88,329949.0,244.5067,245.3229,244.4782,244.7535,329949.0
2020-11-17 09:40:00,257.94,258.95,257.75,257.9,349440.0,244.8104,245.769,244.6301,244.7725,349440.0
2020-11-17 09:45:00,257.89,258.38,257.8,258.13,197154.0,244.763,245.228,244.6776,244.9908,197154.0
2020-11-17 09:50:00,258.17,258.23,257.7,258.11,251008.0,245.0287,245.0857,244.5826,244.9718,251008.0
2020-11-17 09:55:00,258.16,258.89,257.94,258.0,273196.0,245.0192,245.7121,244.8104,244.8674,273196.0
2020-11-17 10:00:00,258.01,258.66,257.94,258.29,176760.0,244.8769,245.4938,244.8104,245.1426,176760.0
2020-11-17 10:05:00,258.29,258.54,257.8,258.45,244852.0,245.1426,245.3799,244.6776,245.2945,244852.0
2020-11-17 10:10:00,258.46,258.8,257.95,257.97,199478.0,245.304,245.6267,244.8199,244.8389,199478.0
2020-11-17 10:15:00,257.98,258.3,257.89,258.09,202691.0,244.8484,245.1521,244.763,244.9528,202691.0
2020-11-17 10:20:00,258.08,258.15,257.68,257.72,289906.0,244.9433,245.0097,244.5637,244.6016,289906.0
2020-11-17 10:25:00,257.7,258.15,257.4,257.5,292638.0,244.5826,245.0097,244.2979,244.3928,292638.0
2020-11-17 10:30:00,257.5,257.94,257.41,257.65,166479.0,244.3928,244.8104,244.3074,244.5352,166479.0
2020-11-17 10:35:00,257.65,258.16,257.61,258.11,166009.0,244.5352,245.0192,244.4972,244.9718,166009.0
2020-11-17 10:40:00,258.12,258.27,257.9,257.94,165127.0,244.9813,245.1236,244.7725,244.8104,165127.0
2020-11-17 10:45:00,257.93,258.76,257.64,258.76,224677.0,244.8009,245.5887,244.5257,245.5887,224677.0
2020-11-17 10:50:00,258.74,259.25,258.4,258.44,250341.0,245.5697,246.0537,245.247,245.285,250341.0
2020-11-17 10:55:00,258.43,258.67,257.7,257.73,180637.0,245.2755,245.5033,244.5826,244.6111,180637.0
2020-11-17 11:00:00,257.75,258.0,257.6,257.6,237478.0,244.6301,244.8674,244.4877,244.4877,237478.0
2020-11-17 11:05:00,257.62,257.83,257.6,257.69,196243.0,244.5067,244.706,244.4877,244.5732,196243.0
2020-11-17 11:10:00,257.69,257.85,257.65,257.67,130278.0,244.5732,244.725,244.5352,244.5542,130278.0
2020-11-17 11:15:00,257.67,257.85,257.6,257.66,138019.0,244.5542,244.725,244.4877,244.5447,138019.0
2020-11-17 11:20:00,257.64,257.76,257.35,257.37,269196.0,244.5257,244.6396,244.2505,244.2694,269196.0
2020-11-17 11:25:00,257.35,257.36,256.54,256.96,329204.0,244.2505,244.26,243.4817,243.8803,329204.0
2020-11-17 11:30:00,256.96,257.07,256.75,257.0,165495.0,243.8803,243.9847,243.681,243.9183,165495.0
2020-11-17 11:35:00,256.99,257.27,256.91,257.12,173419.0,243.9088,244.1745,243.8329,244.0322,173419.0
2020-11-17 11:40:00,257.11,257.42,257.05,257.35,118867.0,244.0227,244.3169,243.9657,244.2505,118867.0
2020-11-17 11:45:00,257.33,257.38,257.1,257.22,140381.0,244.2315,244.2789,244.0132,244.1271,140381.0
2020-11-17 11:50:00,257.23,257.51,257.13,257.44,89589.0,244.1366,244.4023,244.0417,244.3359,89589.0
2020-11-17 11:55:00,257.44,257.68,257.15,257.44,102436.0,244.3359,244.5637,244.0606,244.3359,102436.0
2020-11-17 12:00:00,257.46,257.68,257.46,257.56,91431.0,244.3549,244.5637,244.3549,244.4498,91431.0
2020-11-17 12:05:00,257.58,257.86,257.58,257.78,69371.0,244.4688,244.7345,244.4688,244.6586,69371.0
2020-11-17 12:10:00,257.77,257.8,257.54,257.74,101923.0,244.6491,244.6776,244.4308,244.6206,101923.0
2020-11-17 12:15:00,257.74,257.87,257.5,257.54,78954.0,244.6206,244.744,244.3928,244.4308,78954.0
2020-11-17 12:20:00,257.54,257.69,257.2,257.32,94607.0,244.4308,244.5732,244.1081,244.222,94607.0
2020-11-17 12:25:00,257.37,257.48,257.15,257.31,93850.0,244.2694,244.3738,244.0606,244.2125,93850.0
2020-11-17 12:30:00,257.32,257.47,257.15,257.47,61761.0,244.222,244.3644,244.0606,244.3644,61761.0
2020-11-17 12:35:00,257.48,257.6,257.1,257.14,145375.0,244.3738,244.4877,244.0132,244.0511,145375.0
2020-11-17 12:40:00,257.1,257.29,256.99,257.29,187358.0,244.0132,244.1935,243.9088,244.1935,187358.0
2020-11-17 12:45:00,257.26,257.47,257.1,257.23,84713.0,244.165,244.3644,244.0132,244.1366,84713.0
2020-11-17 12:50:00,257.24,257.37,257.12,257.24,72444.0,244.1461,244.2694,244.0322,244.1461,72444.0
2020-11-17 12:55:00,257.28,257.51,257.14,257.41,80599.0,244.184,244.4023,244.0511,244.3074,80599.0
2020-11-17 13:00:00,257.37,257.61,257.28,257.52,59132.0,244.2694,244.4972,244.184,244.4118,59132.0
2020-11-17 13:05:00,257.54,257.76,257.5,257.73,68208.0,244.4308,244.6396,244.3928,244.6111,68208.0
2020-11-17 13:10:00,257.71,257.79,257.37,257.42,77885.0,244.5921,244.6681,244.2694,244.3169,77885.0
2020-11-17 13:15:00,257.43,257.68,257.3,257.56,46893.0,244.3264,244.5637,244.203,244.4498,46893.0
2020-11-17 13:20:00,257.57,257.64,257.36,257.45,58291.0,244.4593,244.5257,244.26,244.3454,58291.0
2020-11-17 13:25:00,257.45,257.8,257.45,257.75,67828.0,244.3454,244.6776,244.3454,244.6301,67828.0
2020-11-17 13:30:00,257.74,257.85,257.55,257.67,56998.0,244.6206,244.725,244.4403,244.5542,56998.0
2020-11-17 13:35:00,257.69,257.69,257.3,257.31,59689.0,244.5732,244.5732,244.203,244.2125,59689.0
2020-11-17 13:40:00,257.3,257.31,256.85,256.95,168453.0,244.203,244.2125,243.7759,243.8708,168453.0
2020-11-17 13:45:00,256.95,256.97,256.85,256.85,78750.0,243.8708,243.8898,243.7759,243.7759,78750.0
2020-11-17 13:50:00,256.86,256.97,256.75,256.89,153437.0,243.7854,243.8898,243.681,243.8139,153437.0
2020-11-17 13:55:00,256.89,257.05,256.83,257.0,73549.0,243.8139,243.9657,243.7569,243.9183,73549.0
2020-11-17 14:00:00,256.97,257.19,256.87,257.02,97331.0,243.8898,244.0986,243.7949,243.9373,97331.0
2020-11-17 14:05:00,257.06,257.17,256.8,256.99,74988.0,243.9752,244.0796,243.7285,243.9088,74988.0
2020-11-17 14:10:00,256.99,257.15,256.9,257.09,53041.0,243.9088,244.0606,243.8234,244.0037,53041.0
2020-11-17 14:15:00,257.08,257.11,256.88,256.93,92986.0,243.9942,244.0227,243.8044,243.8518,92986.0
2020-11-17 14:20:00,256.94,257.2,256.92,257.02,100799.0,243.8613,244.1081,243.8423,243.9373,100799.0
2020-11-17 14:25:00,257.06,257.1,256.87,257.01,81518.0,243.9752,244.0132,243.7949,243.9278,81518.0
2020-11-17 14:30:00,257.0,257.13,256.9,257.03,69909.0,243.9183,244.0417,243.8234,243.9467,69909.0
2020-11-17 14:35:00,257.03,257.13,256.92,257.01,136941.0,243.9467,244.0417,243.8423,243.9278,136941.0
2020-11-17 14:40:00,257.01,257.22,256.86,257.21,169203.0,243.9278,244.1271,243.7854,244.1176,169203.0
2020-11-17 14:45:00,257.21,257.22,256.93,256.99,130907.0,244.1176,244.1271,243.8518,243.9088,130907.0
2020-11-17 14:50:00,256.99,257.07,256.75,256.86,180143.0,243.9088,243.9847,243.681,243.7854,180143.0
2020-11-17 14:55:00,256.87,257.12,256.85,257.08,131222.0,243.7949,244.0322,243.7759,243.9942,131222.0
2020-11-17 15:00:00,257.07,257.38,256.77,257.04,168360.0,243.9847,244.2789,243.7,243.9562,168360.0
2020-11-17 15:05:00,257.04,257.14,256.8,256.84,101997.0,243.9562,244.0511,243.7285,243.7664,101997.0
2020-11-17 15:10:00,256.84,256.98,256.71,256.88,114606.0,243.7664,243.8993,243.643,243.8044,114606.0
2020-11-17 15:15:00,256.88,257.14,256.87,257.03,76677.0,243.8044,244.0511,243.7949,243.9467,76677.0
2020-11-17 15:20:00,257.03,257.1,256.7,256.85,108260.0,243.9467,244.0132,243.6335,243.7759,108260.0
2020-11-17 15:25:00,256.83,257.18,256.8,257.11,137344.0,243.7569,244.0891,243.7285,244.0227,137344.0
2020-11-17 15:30:00,257.11,257.14,256.9,256.97,128091.0,244.0227,244.0511,243.8234,243.8898,128091.0
2020-11-17 15:35:00,256.95,257.07,256.9,256.96,142858.0,243.8708,243.9847,243.8234,243.8803,142858.0
2020-11-17 15:40:00,256.93,257.04,256.75,257.03,190327.0,243.8518,243.9562,243.681,243.9467,190327.0
2020-11-17 15:45:00,257.02,257.06,256.88,257.0,124243.0,243.9373,243.9752,243.8044,243.9183,124243.0
2020-11-17 15:50:00,256.99,257.04,256.7,256.91,282849.0,243.9088,243.9562,243.6335,243.8329,282849.0
2020-11-17 15:55:00,256.9,256.97,256.7,256.86,425766.0,243.8234,243.8898,243.6335,243.7854,425766.0
2020-11-18 09:30:00,257.96,258.01,256.01,256.31,1084523.0,244.8294,244.8769,242.9787,243.2634,1084523.0
2020-11-18 09:35:00,256.29,256.86,255.03,255.66,623751.0,243.2444,243.7854,242.0486,242.6465,623751.0
2020-11-18 09:40:00,255.65,256.16,254.25,254.53,547819.0,242.637,243.121,241.3083,241.574,547819.0
2020-11-18 09:45:00,254.5,254.84,253.66,253.77,681446.0,241.5455,241.8682,240.7483,240.8527,681446.0
2020-11-18 09:50:00,253.76,254.07,253.17,253.24,591872.0,240.8432,241.1374,240.2832,240.3497,591872.0
2020-11-18 09:55:00,253.25,254.13,252.55,253.9,719936.0,240.3592,241.1944,239.6948,240.9761,719936.0
2020-11-18 10:00:00,253.96,254.67,253.84,254.23,475628.0,241.033,241.7069,240.9191,241.2893,475628.0
2020-11-18 10:05:00,254.21,254.5,253.95,254.34,271279.0,241.2703,241.5455,241.0235,241.3937,271279.0
2020-11-18 10:10:00,254.37,254.4,253.9,254.3,270971.0,241.4221,241.4506,240.9761,241.3557,270971.0
2020-11-18 10:15:00,254.32,254.32,253.1,253.1,291034.0,241.3747,241.3747,240.2168,240.2168,291034.0
2020-11-18 10:20:00,253.1,253.79,253.05,253.46,325859.0,240.2168,240.8717,240.1693,240.5585,325859.0
2020-11-18 10:25:00,253.42,253.6,253.14,253.58,240639.0,240.5205,240.6913,240.2548,240.6724,240639.0
2020-11-18 10:30:00,253.6,253.72,253.1,253.35,222051.0,240.6913,240.8052,240.2168,240.4541,222051.0
2020-11-18 10:35:00,253.33,253.5,253.12,253.36,157551.0,240.4351,240.5964,240.2358,240.4636,157551.0
2020-11-18 10:40:00,253.34,253.68,253.31,253.41,311574.0,240.4446,240.7673,240.4161,240.511,311574.0
2020-11-18 10:45:00,253.36,253.5,253.2,253.48,193775.0,240.4636,240.5964,240.3117,240.5774,193775.0
2020-11-18 10:50:00,253.48,253.65,253.28,253.37,336645.0,240.5774,240.7388,240.3876,240.473,336645.0
2020-11-18 10:55:00,253.37,253.51,253.0,253.37,371172.0,240.473,240.6059,240.1219,240.473,371172.0
2020-11-18 11:00:00,253.37,253.75,253.18,253.68,221233.0,240.473,240.8337,240.2927,240.7673,221233.0
2020-11-18 11:05:00,253.68,253.68,253.25,253.25,244711.0,240.7673,240.7673,240.3592,240.3592,244711.0
2020-11-18 11:10:00,253.28,254.28,253.14,254.13,357186.0,240.3876,241.3367,240.2548,241.1944,357186.0
2020-11-18 11:15:00,254.13,254.55,253.78,254.39,337519.0,241.1944,241.593,240.8622,241.4411,337519.0
2020-11-18 11:20:00,254.42,254.5,254.13,254.16,195815.0,241.4696,241.5455,241.1944,241.2228,195815.0
2020-11-18 11:25:00,254.14,254.26,253.55,253.7,189374.0,241.2039,241.3177,240.6439,240.7863,189374.0
2020-11-18 11:30:00,253.69,253.89,253.52,253.84,195040.0,240.7768,240.9666,240.6154,240.9191,195040.0
2020-11-18 11:35:00,253.85,254.04,253.07,253.1,382928.0,240.9286,241.1089,240.1883,240.2168,382928.0
2020-11-18 11:40:00,253.09,253.34,253.0,253.19,356899.0,240.2073,240.4446,240.1219,240.3022,356899.0
2020-11-18 11:45:00,253.19,253.95,253.1,253.88,201927.0,240.3022,241.0235,240.2168,240.9571,201927.0
2020-11-18 11:50:00,253.91,254.05,253.62,253.64,145106.0,240.9856,241.1184,240.7103,240.7293,145106.0
2020-11-18 11:55:00,253.63,253.95,253.5,253.94,87793.0,240.7198,241.0235,240.5964,241.014,87793.0
2020-11-18 12:00:00,253.96,254.85,253.92,254.71,486905.0,241.033,241.8777,240.9951,241.7448,486905.0
2020-11-18 12:05:00,254.68,255.2,254.63,254.8,289307.0,241.7164,242.2099,241.6689,241.8303,289307.0
2020-11-18 12:10:00,254.84,254.95,254.65,254.87,118545.0,241.8682,241.9726,241.6879,241.8967,118545.0
2020-11-18 12:15:00,254.86,255.28,254.86,255.11,143830.0,241.8872,242.2858,241.8872,242.1245,143830.0
2020-11-18 12:20:00,255.12,255.3,254.8,254.89,136833.0,242.134,242.3048,241.8303,241.9157,136833.0
2020-11-18 12:25:00,254.9,254.99,254.57,254.8,101789.0,241.9252,242.0106,241.612,241.8303,101789.0
2020-11-18 12:30:00,254.8,255.4,254.8,255.39,117752.0,241.8303,242.3997,241.8303,242.3902,117752.0
2020-11-18 12:35:00,255.4,256.02,255.37,255.98,271289.0,242.3997,242.9882,242.3712,242.9502,271289.0
2020-11-18 12:40:00,255.98,256.04,254.99,255.06,180998.0,242.9502,243.0071,242.0106,242.077,180998.0
2020-11-18 12:45:00,255.04,255.38,254.91,255.02,86579.0,242.058,242.3807,241.9347,242.0391,86579.0
2020-11-18 12:50:00,255.04,255.17,254.8,254.89,65296.0,242.058,242.1814,241.8303,241.9157,65296.0
2020-11-18 12:55:00,254.92,255.26,254.88,255.13,74752.0,241.9442,242.2668,241.9062,242.1435,74752.0
2020-11-18 13:00:00,255.16,255.25,254.94,255.25,84382.0,242.1719,242.2574,241.9631,242.2574,84382.0
2020-11-18 13:05:00,255.32,255.37,254.98,255.09,80488.0,242.3238,242.3712,242.0011,242.1055,80488.0
2020-11-18 13:10:00,255.11,255.15,254.9,255.11,60649.0,242.1245,242.1624,241.9252,242.1245,60649.0
2020-11-18 13:15:00,255.09,255.35,255.02,255.27,77122.0,242.1055,242.3523,242.0391,242.2763,77122.0
2020-11-18 13:20:00,255.21,255.55,255.17,255.33,66896.0,242.2194,242.5421,242.1814,242.3333,66896.0
2020-11-18 13:25:00,255.38,255.38,254.32,254.34,135658.0,242.3807,242.3807,241.3747,241.3937,135658.0
2020-11-18 13:30:00,254.36,254.77,254.28,254.65,70267.0,241.4127,241.8018,241.3367,241.6879,70267.0
2020-11-18 13:35:00,254.65,254.95,254.65,254.95,61164.0,241.6879,241.9726,241.6879,241.9726,61164.0
2020-11-18 13:40:00,254.94,255.09,254.82,254.85,59419.0,241.9631,242.1055,241.8492,241.8777,59419.0
2020-11-18 13:45:00,254.87,254.88,254.33,254.56,63892.0,241.8967,241.9062,241.3842,241.6025,63892.0
2020-11-18 13:50:00,254.54,254.65,254.38,254.63,48644.0,241.5835,241.6879,241.4316,241.6689,48644.0
2020-11-18 13:55:00,254.59,254.62,254.3,254.35,67393.0,241.6309,241.6594,241.3557,241.4032,67393.0
2020-11-18 14:00:00,254.35,254.78,254.23,254.66,67228.0,241.4032,241.8113,241.2893,241.6974,67228.0
2020-11-18 14:05:00,254.65,255.17,254.63,255.01,66133.0,241.6879,242.1814,241.6689,242.0296,66133.0
2020-11-18 14:10:00,254.96,255.19,254.86,254.94,56444.0,241.9821,242.2004,241.8872,241.9631,56444.0
2020-11-18 14:15:00,254.9,255.05,254.57,254.72,71644.0,241.9252,242.0675,241.612,241.7543,71644.0
2020-11-18 14:20:00,254.7,254.99,254.54,254.88,86509.0,241.7353,242.0106,241.5835,241.9062,86509.0
2020-11-18 14:25:00,254.9,255.0,254.6,254.8,90203.0,241.9252,242.0201,241.6404,241.8303,90203.0
2020-11-18 14:30:00,254.81,255.05,254.72,255.03,91351.0,241.8398,242.0675,241.7543,242.0486,91351.0
2020-11-18 14:35:00,255.01,256.54,254.98,256.52,316791.0,242.0296,243.4817,242.0011,243.4627,316791.0
2020-11-18 14:40:00,256.47,257.23,256.14,256.73,527551.0,243.4153,244.1366,243.1021,243.662,527551.0
2020-11-18 14:45:00,256.75,257.38,256.72,257.25,254865.0,243.681,244.2789,243.6525,244.1556,254865.0
2020-11-18 14:50:00,257.26,257.85,257.14,257.8,317184.0,244.165,244.725,244.0511,244.6776,317184.0
2020-11-18 14:55:00,257.76,257.8,256.79,256.85,190345.0,244.6396,244.6776,243.719,243.7759,190345.0
2020-11-18 15:00:00,256.85,257.2,256.81,256.95,145196.0,243.7759,244.1081,243.7379,243.8708,145196.0
2020-11-18 15:05:00,256.97,257.42,256.9,257.29,119270.0,243.8898,244.3169,243.8234,244.1935,119270.0
2020-11-18 15:10:00,257.31,257.42,257.11,257.37,91522.0,244.2125,244.3169,244.0227,244.2694,91522.0
2020-11-18 15:15:00,257.39,257.84,257.36,257.5,127778.0,244.2884,244.7155,244.26,244.3928,127778.0
2020-11-18 15:20:00,257.51,258.31,257.44,258.26,266433.0,244.4023,245.1616,244.3359,245.1141,266433.0
2020-11-18 15:25:00,258.23,258.28,257.25,257.44,276865.0,245.0857,245.1331,244.1556,244.3359,276865.0
2020-11-18 15:30:00,257.44,257.63,256.89,257.47,159569.0,244.3359,244.5162,243.8139,244.3644,159569.0
2020-11-18 15:35:00,257.45,257.5,256.43,256.5,178254.0,244.3454,244.3928,243.3773,243.4437,178254.0
2020-11-18 15:40:00,256.55,256.6,255.69,256.1,189663.0,243.4912,243.5386,242.675,243.0641,189663.0
2020-11-18 15:45:00,256.1,256.3,255.63,255.68,202217.0,243.0641,243.2539,242.618,242.6655,202217.0
2020-11-18 15:50:00,255.7,255.9,255.5,255.83,240013.0,242.6844,242.8743,242.4946,242.8078,240013.0
2020-11-18 15:55:00,255.84,256.65,255.84,255.96,431161.0,242.8173,243.5861,242.8173,242.9312,431161.0
2020-11-19 09:30:00,255.0,255.78,253.56,254.89,737972.0,242.0201,242.7604,240.6534,241.9157,737972.0
2020-11-19 09:35:00,254.92,255.19,253.75,253.91,333241.0,241.9442,242.2004,240.8337,240.9856,333241.0
2020-11-19 09:40:00,253.97,255.29,253.6,254.92,362551.0,241.0425,242.2953,240.6913,241.9442,362551.0
2020-11-19 09:45:00,254.85,255.2,254.12,254.5,240930.0,241.8777,242.2099,241.1849,241.5455,240930.0
2020-11-19 09:50:00,254.44,254.56,253.77,254.31,311020.0,241.4886,241.6025,240.8527,241.3652,311020.0
2020-11-19 09:55:00,254.35,257.05,254.26,256.61,514922.0,241.4032,243.9657,241.3177,243.5481,514922.0
2020-11-19 10:00:00,256.61,257.86,256.2,257.61,443180.0,243.5481,244.7345,243.159,244.4972,443180.0
2020-11-19 10:05:00,257.66,257.96,256.33,257.0,394816.0,244.5447,244.8294,243.2824,243.9183,394816.0
2020-11-19 10:10:00,256.92,257.05,256.18,256.43,182136.0,243.8423,243.9657,243.14,243.3773,182136.0
2020-11-19 10:15:00,256.42,256.9,256.02,256.65,229076.0,243.3678,243.8234,242.9882,243.5861,229076.0
2020-11-19 10:20:00,256.69,257.25,256.5,257.15,174174.0,243.6241,244.1556,243.4437,244.0606,174174.0
2020-11-19 10:25:00,257.19,258.27,256.98,258.1,321444.0,244.0986,245.1236,243.8993,244.9623,321444.0
2020-11-19 10:30:00,258.08,258.52,257.6,257.96,398120.0,244.9433,245.3609,244.4877,244.8294,398120.0
2020-11-19 10:35:00,257.95,258.4,257.37,258.19,242091.0,244.8199,245.247,244.2694,245.0477,242091.0
2020-11-19 10:40:00,258.15,258.16,257.16,257.24,166285.0,245.0097,245.0192,244.0701,244.1461,166285.0
2020-11-19 10:45:00,257.19,257.48,256.63,257.36,156740.0,244.0986,244.3738,243.5671,244.26,156740.0
2020-11-19 10:50:00,257.31,257.85,256.8,256.85,185547.0,244.2125,244.725,243.7285,243.7759,185547.0
2020-11-19 10:55:00,256.87,256.98,256.45,256.71,102336.0,243.7949,243.8993,243.3963,243.643,102336.0
2020-11-19 11:00:00,256.65,257.0,256.41,256.77,95786.0,243.5861,243.9183,243.3583,243.7,95786.0
2020-11-19 11:05:00,256.77,257.15,256.6,257.09,131045.0,243.7,244.0606,243.5386,244.0037,131045.0
2020-11-19 11:10:00,257.1,257.53,256.76,257.27,90601.0,244.0132,244.4213,243.6905,244.1745,90601.0
2020-11-19 11:15:00,257.26,257.62,257.2,257.57,80265.0,244.165,244.5067,244.1081,244.4593,80265.0
2020-11-19 11:20:00,257.57,257.61,256.17,256.45,167709.0,244.4593,244.4972,243.1305,243.3963,167709.0
2020-11-19 11:25:00,256.38,257.2,256.38,256.88,91936.0,243.3298,244.1081,243.3298,243.8044,91936.0
2020-11-19 11:30:00,256.92,257.39,256.82,257.28,74342.0,243.8423,244.2884,243.7474,244.184,74342.0
2020-11-19 11:35:00,257.28,257.35,256.83,257.14,83453.0,244.184,244.2505,243.7569,244.0511,83453.0
2020-11-19 11:40:00,257.15,257.33,256.9,257.16,83962.0,244.0606,244.2315,243.8234,244.0701,83962.0
2020-11-19 11:45:00,257.19,257.9,257.14,257.6,112408.0,244.0986,244.7725,244.0511,244.4877,112408.0
2020-11-19 11:50:00,257.63,258.44,257.54,258.44,193516.0,244.5162,245.285,244.4308,245.285,193516.0
2020-11-19 11:55:00,258.39,258.74,258.21,258.69,232879.0,245.2375,245.5697,245.0667,245.5223,232879.0
2020-11-19 12:00:00,258.67,258.88,258.5,258.75,329517.0,245.5033,245.7026,245.3419,245.5792,329517.0
2020-11-19 12:05:00,258.75,258.86,258.4,258.48,122412.0,245.5792,245.6836,245.247,245.3229,122412.0
2020-11-19 12:10:00,258.48,258.79,258.22,258.79,107460.0,245.3229,245.6172,245.0762,245.6172,107460.0
2020-11-19 12:15:00,258.76,258.91,258.36,258.84,108429.0,245.5887,245.7311,245.209,245.6646,108429.0
2020-11-19 12:20:00,258.85,259.47,258.8,259.45,248929.0,245.6741,246.2625,245.6267,246.2436,248929.0
2020-11-19 12:25:00,259.45,259.63,259.3,259.54,234872.0,246.2436,246.4144,246.1012,246.329,234872.0
2020-11-19 12:30:00,259.55,259.75,259.55,259.75,156759.0,246.3385,246.5283,246.3385,246.5283,156759.0
2020-11-19 12:35:00,259.75,260.7,259.73,260.68,464137.0,246.5283,247.4299,246.5093,247.411,464137.0
2020-11-19 12:40:00,260.69,260.9,259.86,259.92,350175.0,247.4204,247.6198,246.6327,246.6896,350175.0
2020-11-19 12:45:00,259.92,260.37,259.41,259.5,222927.0,246.6896,247.1167,246.2056,246.291,222927.0
2020-11-19 12:50:00,259.53,259.86,259.31,259.54,141314.0,246.3195,246.6327,246.1107,246.329,141314.0
2020-11-19 12:55:00,259.5,260.3,259.48,260.2,106265.0,246.291,247.0503,246.272,246.9554,106265.0
2020-11-19 13:00:00,260.2,260.75,260.11,260.57,119791.0,246.9554,247.4774,246.87,247.3066,119791.0
2020-11-19 13:05:00,260.55,260.9,260.44,260.71,166384.0,247.2876,247.6198,247.1832,247.4394,166384.0
2020-11-19 13:10:00,260.71,260.84,260.24,260.58,80565.0,247.4394,247.5628,246.9934,247.316,80565.0
2020-11-19 13:15:00,260.55,260.74,260.27,260.68,77985.0,247.2876,247.4679,247.0218,247.411,77985.0
2020-11-19 13:20:00,260.65,261.38,260.64,261.2,288376.0,247.3825,248.0753,247.373,247.9045,288376.0
2020-11-19 13:25:00,261.17,261.4,261.14,261.22,156565.0,247.876,248.0943,247.8475,247.9235,156565.0
2020-11-19 13:30:00,261.22,261.39,260.6,260.65,131950.0,247.9235,248.0848,247.335,247.3825,131950.0
2020-11-19 13:35:00,260.6,261.14,260.5,260.99,103096.0,247.335,247.8475,247.2401,247.7052,103096.0
2020-11-19 13:40:00,261.06,261.2,260.8,260.81,80355.0,247.7716,247.9045,247.5248,247.5343,80355.0
2020-11-19 13:45:00,260.83,260.83,260.28,260.37,110860.0,247.5533,247.5533,247.0313,247.1167,110860.0
2020-11-19 13:50:00,260.37,261.36,260.31,261.35,118040.0,247.1167,248.0563,247.0598,248.0469,118040.0
2020-11-19 13:55:00,261.33,261.35,261.1,261.2,76753.0,248.0279,248.0469,247.8096,247.9045,76753.0
2020-11-19 14:00:00,261.18,261.26,260.8,260.92,110444.0,247.8855,247.9614,247.5248,247.6387,110444.0
2020-11-19 14:05:00,260.91,260.93,260.25,260.54,118771.0,247.6293,247.6482,247.0028,247.2781,118771.0
2020-11-19 14:10:00,260.54,260.84,260.05,260.17,77493.0,247.2781,247.5628,246.813,246.9269,77493.0
2020-11-19 14:15:00,260.19,260.2,259.46,259.79,139740.0,246.9459,246.9554,246.2531,246.5663,139740.0
2020-11-19 14:20:00,259.81,259.9,259.27,259.46,105878.0,246.5852,246.6707,246.0727,246.2531,105878.0
2020-11-19 14:25:00,259.44,260.09,259.37,260.06,94248.0,246.2341,246.851,246.1676,246.8225,94248.0
2020-11-19 14:30:00,260.09,260.42,260.0,260.42,115668.0,246.851,247.1642,246.7656,247.1642,115668.0
2020-11-19 14:35:00,260.44,260.79,260.19,260.71,90529.0,247.1832,247.5154,246.9459,247.4394,90529.0
2020-11-19 14:40:00,260.73,260.81,260.24,260.52,81332.0,247.4584,247.5343,246.9934,247.2591,81332.0
2020-11-19 14:45:00,260.55,260.74,260.08,260.19,101218.0,247.2876,247.4679,246.8415,246.9459,101218.0
2020-11-19 14:50:00,260.16,260.46,259.92,259.98,91376.0,246.9174,247.2022,246.6896,246.7466,91376.0
2020-11-19 14:55:00,259.98,260.33,259.92,260.22,90320.0,246.7466,247.0788,246.6896,246.9744,90320.0
2020-11-19 15:00:00,260.25,260.25,259.73,259.87,111331.0,247.0028,247.0028,246.5093,246.6422,111331.0
2020-11-19 15:05:00,259.88,259.91,259.4,259.71,94422.0,246.6517,246.6802,246.1961,246.4903,94422.0
2020-11-19 15:10:00,259.69,260.08,259.52,260.03,86872.0,246.4714,246.8415,246.31,246.794,86872.0
2020-11-19 15:15:00,260.02,260.18,259.67,259.93,88889.0,246.7846,246.9364,246.4524,246.6991,88889.0
2020-11-19 15:20:00,259.94,260.03,259.69,259.83,78346.0,246.7086,246.794,246.4714,246.6042,78346.0
2020-11-19 15:25:00,259.83,259.97,259.68,259.92,88055.0,246.6042,246.7371,246.4619,246.6896,88055.0
2020-11-19 15:30:00,259.95,260.43,259.74,260.41,96222.0,246.7181,247.1737,246.5188,247.1547,96222.0
2020-11-19 15:35:00,260.4,260.66,259.96,260.33,97212.0,247.1452,247.392,246.7276,247.0788,97212.0
2020-11-19 15:40:00,260.3,260.7,260.11,260.28,176231.0,247.0503,247.4299,246.87,247.0313,176231.0
2020-11-19 15:45:00,260.28,260.52,260.14,260.25,115792.0,247.0313,247.2591,246.8984,247.0028,115792.0
2020-11-19 15:50:00,260.22,260.42,260.0,260.26,172856.0,246.9744,247.1642,246.7656,247.0123,172856.0
2020-11-19 15:55:00,260.24,260.27,259.73,259.8,482911.0,246.9934,247.0218,246.5093,246.5758,482911.0
2020-11-20 09:30:00,263.6,264.5,263.1,263.52,988156.0,250.1823,251.0365,249.7078,250.1064,988156.0
2020-11-20 09:35:00,263.52,263.69,262.52,262.82,464729.0,250.1064,250.2677,249.1573,249.442,464729.0
2020-11-20 09:40:00,262.82,263.66,262.69,262.73,248897.0,249.442,250.2393,249.3186,249.3566,248897.0
2020-11-20 09:45:00,262.72,262.85,261.9,262.72,365935.0,249.3471,249.4705,248.5689,249.3471,365935.0
2020-11-20 09:50:00,262.7,263.09,262.4,262.79,284913.0,249.3281,249.6983,249.0434,249.4136,284913.0
2020-11-20 09:55:00,262.75,263.9,262.4,263.86,333151.0,249.3756,250.4671,249.0434,250.4291,333151.0
2020-11-20 10:00:00,263.85,265.01,263.83,264.99,910796.0,250.4196,251.5206,250.4006,251.5016,910796.0
2020-11-20 10:05:00,264.98,265.16,264.72,264.75,600891.0,251.4921,251.6629,251.2453,251.2738,600891.0
2020-11-20 10:10:00,264.75,264.91,264.28,264.79,422084.0,251.2738,251.4256,250.8277,251.3118,422084.0
2020-11-20 10:15:00,264.76,264.96,264.67,264.95,237269.0,251.2833,251.4731,251.1979,251.4636,237269.0
2020-11-20 10:20:00,264.95,265.06,264.77,264.93,275330.0,251.4636,251.568,251.2928,251.4446,275330.0
2020-11-20 10:25:00,264.93,265.09,264.72,265.05,319586.0,251.4446,251.5965,251.2453,251.5585,319586.0
2020-11-20 10:30:00,265.04,265.3,264.71,265.24,481886.0,251.549,251.7958,251.2358,251.7388,481886.0
2020-11-20 10:35:00,265.24,265.25,264.93,265.04,257685.0,251.7388,251.7483,251.4446,251.549,257685.0
2020-11-20 10:40:00,265.03,265.2,264.51,265.1,191598.0,251.5395,251.7009,251.046,251.606,191598.0
2020-11-20 10:45:00,265.1,265.3,265.05,265.13,186865.0,251.606,251.7958,251.5585,251.6344,186865.0
2020-11-20 10:50:00,265.13,265.36,265.1,265.32,134342.0,251.6344,251.8527,251.606,251.8148,134342.0
2020-11-20 10:55:00,265.28,265.44,264.81,264.95,213393.0,251.7768,251.9287,251.3307,251.4636,213393.0
2020-11-20 11:00:00,264.95,265.55,264.82,265.55,246657.0,251.4636,252.0331,251.3402,252.0331,246657.0
2020-11-20 11:05:00,265.55,266.03,265.51,265.94,338794.0,252.0331,252.4886,251.9951,252.4032,338794.0
2020-11-20 11:10:00,265.91,266.3,265.7,266.03,347916.0,252.3747,252.7449,252.1754,252.4886,347916.0
2020-11-20 11:15:00,266.01,266.02,265.71,265.73,214922.0,252.4697,252.4791,252.1849,252.2039,214922.0
2020-11-20 11:20:00,265.76,265.92,265.38,265.88,281848.0,252.2324,252.3842,251.8717,252.3463,281848.0
2020-11-20 11:25:00,265.91,266.13,265.73,265.83,179601.0,252.3747,252.5835,252.2039,252.2988,179601.0
2020-11-20 11:30:00,265.8,265.83,265.25,265.37,180760.0,252.2703,252.2988,251.7483,251.8622,180760.0
2020-11-20 11:35:00,265.37,265.84,265.31,265.65,209091.0,251.8622,252.3083,251.8053,252.128,209091.0
2020-11-20 11:40:00,265.64,266.29,265.64,266.19,261062.0,252.1185,252.7354,252.1185,252.6405,261062.0
2020-11-20 11:45:00,266.19,266.5,265.7,265.74,305744.0,252.6405,252.9347,252.1754,252.2134,305744.0
2020-11-20 11:50:00,265.73,266.24,265.6,266.1,141174.0,252.2039,252.6879,252.0805,252.5551,141174.0
2020-11-20 11:55:00,266.1,266.5,266.1,266.5,143952.0,252.5551,252.9347,252.5551,252.9347,143952.0
2020-11-20 12:00:00,266.49,266.5,266.18,266.44,140449.0,252.9252,252.9347,252.631,252.8778,140449.0
2020-11-20 12:05:00,266.46,266.95,266.43,266.9,273263.0,252.8967,253.3618,252.8683,253.3143,273263.0
2020-11-20 12:10:00,266.9,267.42,266.86,267.37,230383.0,253.3143,253.8079,253.2764,253.7604,230383.0
2020-11-20 12:15:00,267.36,267.82,267.25,267.77,198515.0,253.7509,254.1875,253.6465,254.1401,198515.0
2020-11-20 12:20:00,267.79,267.84,267.43,267.78,237939.0,254.159,254.2065,253.8174,254.1496,237939.0
2020-11-20 12:25:00,267.79,268.63,267.72,268.62,325169.0,254.159,254.9563,254.0926,254.9468,325169.0
2020-11-20 12:30:00,268.59,269.88,268.58,269.55,598324.0,254.9183,256.1427,254.9088,255.8295,598324.0
2020-11-20 12:35:00,269.52,269.56,268.77,269.22,594514.0,255.801,255.839,255.0892,255.5163,594514.0
2020-11-20 12:40:00,269.23,270.34,268.92,270.3,522745.0,255.5257,256.5792,255.2315,256.5413,522745.0
2020-11-20 12:45:00,270.33,270.37,269.86,270.14,481155.0,256.5698,256.6077,256.1237,256.3894,481155.0
2020-11-20 12:50:00,270.15,270.58,269.64,270.33,372607.0,256.3989,256.807,255.9149,256.5698,372607.0
2020-11-20 12:55:00,270.33,270.88,270.18,270.77,379877.0,256.5698,257.0918,256.4274,256.9874,379877.0
2020-11-20 13:00:00,270.78,270.82,269.64,269.71,424788.0,256.9969,257.0348,255.9149,255.9813,424788.0
2020-11-20 13:05:00,269.7,269.83,269.16,269.3,375694.0,255.9718,256.0952,255.4593,255.5922,375694.0
2020-11-20 13:10:00,269.29,269.49,268.7,269.46,408507.0,255.5827,255.7725,255.0227,255.744,408507.0
2020-11-20 13:15:00,269.48,270.13,269.46,270.09,317705.0,255.763,256.3799,255.744,256.342,317705.0
2020-11-20 13:20:00,270.11,270.11,269.38,269.76,150561.0,256.361,256.361,255.6681,256.0288,150561.0
2020-11-20 13:25:00,269.76,270.33,269.67,270.15,213142.0,256.0288,256.5698,255.9434,256.3989,213142.0
2020-11-20 13:30:00,270.15,270.23,269.35,269.5,150776.0,256.3989,256.4748,255.6396,255.782,150776.0
2020-11-20 13:35:00,269.51,270.14,269.43,270.03,133588.0,255.7915,256.3894,255.7156,256.285,133588.0
2020-11-20 13:40:00,270.02,270.2,269.78,269.91,136179.0,256.2755,256.4464,256.0478,256.1711,136179.0
2020-11-20 13:45:00,269.92,270.09,269.73,269.85,109403.0,256.1806,256.342,256.0003,256.1142,109403.0
2020-11-20 13:50:00,269.82,269.87,269.26,269.63,121246.0,256.0857,256.1332,255.5542,255.9054,121246.0
2020-11-20 13:55:00,269.65,269.65,269.25,269.27,110102.0,255.9244,255.9244,255.5447,255.5637,110102.0
2020-11-20 14:00:00,269.28,269.92,268.99,269.92,151820.0,255.5732,256.1806,255.298,256.1806,151820.0
2020-11-20 14:05:00,269.91,270.17,269.78,270.07,208728.0,256.1711,256.4179,256.0478,256.323,208728.0
2020-11-20 14:10:00,270.08,270.19,269.75,269.85,99943.0,256.3325,256.4369,256.0193,256.1142,99943.0
2020-11-20 14:15:00,269.85,270.0,269.57,269.92,97431.0,256.1142,256.2566,255.8484,256.1806,97431.0
2020-11-20 14:20:00,269.93,270.32,269.89,270.13,133712.0,256.1901,256.5603,256.1522,256.3799,133712.0
2020-11-20 14:25:00,270.12,270.69,270.07,270.69,174059.0,256.3704,256.9114,256.323,256.9114,174059.0
2020-11-20 14:30:00,270.67,270.9,270.55,270.89,176767.0,256.8925,257.1107,256.7786,257.1013,176767.0
2020-11-20 14:35:00,270.88,271.57,270.83,271.4,308319.0,257.0918,257.7466,257.0443,257.5853,308319.0
2020-11-20 14:40:00,271.41,271.46,270.71,270.88,217273.0,257.5948,257.6422,256.9304,257.0918,217273.0
2020-11-20 14:45:00,270.85,271.08,270.61,270.7,144375.0,257.0633,257.2816,256.8355,256.9209,144375.0
2020-11-20 14:50:00,270.69,270.78,270.25,270.57,154919.0,256.9114,256.9969,256.4938,256.7975,154919.0
2020-11-20 14:55:00,270.57,271.38,270.54,271.3,187338.0,256.7975,257.5663,256.7691,257.4904,187338.0
2020-11-20 15:00:00,271.31,271.64,270.86,271.55,191467.0,257.4999,257.8131,257.0728,257.7277,191467.0
2020-11-20 15:05:00,271.53,272.0,271.47,271.94,342201.0,257.7087,258.1548,257.6517,258.0978,342201.0
2020-11-20 15:10:00,271.92,272.0,271.0,271.33,328703.0,258.0788,258.1548,257.2057,257.5189,328703.0
2020-11-20 15:15:00,271.32,271.35,270.75,271.25,253574.0,257.5094,257.5378,256.9684,257.4429,253574.0
2020-11-20 15:20:00,271.24,271.24,270.35,270.36,228856.0,257.4334,257.4334,256.5887,256.5982,228856.0
2020-11-20 15:25:00,270.37,271.0,270.28,270.34,212303.0,256.6077,257.2057,256.5223,256.5792,212303.0
2020-11-20 15:30:00,270.34,270.53,269.66,269.86,321927.0,256.5792,256.7596,255.9339,256.1237,321927.0
2020-11-20 15:35:00,269.84,270.58,269.82,270.47,265381.0,256.1047,256.807,256.0857,256.7026,265381.0
2020-11-20 15:40:00,270.46,271.08,270.38,270.67,303285.0,256.6931,257.2816,256.6172,256.8925,303285.0
2020-11-20 15:45:00,270.7,271.39,270.64,271.34,330592.0,256.9209,257.5758,256.864,257.5283,330592.0
2020-11-20 15:50:00,271.3,272.37,270.96,272.04,688981.0,257.4904,258.5059,257.1677,258.1927,688981.0
2020-11-20 15:55:00,272.02,272.24,270.37,270.7,822588.0,258.1737,258.3825,256.6077,256.9209,822588.0
2020-11-23 09:30:00,274.75,275.73,272.8,272.81,1375684.0,260.7648,261.6949,258.914,258.9235,1375684.0
2020-11-23 09:35:00,272.81,275.0,272.58,274.35,637587.0,258.9235,261.002,258.7052,260.3851,637587.0
2020-11-23 09:40:00,274.38,274.6,273.25,274.05,361120.0,260.4136,260.6224,259.3411,260.1004,361120.0
2020-11-23 09:45:00,274.07,274.26,272.06,272.48,512908.0,260.1194,260.2997,258.2117,258.6103,512908.0
2020-11-23 09:50:00,272.44,272.51,270.8,271.3,650800.0,258.5724,258.6388,257.0158,257.4904,650800.0
2020-11-23 09:55:00,271.38,271.8,270.0,270.15,461472.0,257.5663,257.9649,256.2566,256.3989,461472.0
2020-11-23 10:00:00,270.2,271.62,270.0,271.11,455104.0,256.4464,257.7941,256.2566,257.3101,455104.0
2020-11-23 10:05:00,271.02,271.68,270.67,271.28,261290.0,257.2246,257.851,256.8925,257.4714,261290.0
2020-11-23 10:10:00,271.31,271.31,270.55,270.8,202674.0,257.4999,257.4999,256.7786,257.0158,202674.0
2020-11-23 10:15:00,270.73,270.82,269.2,269.66,402151.0,256.9494,257.0348,255.4973,255.9339,402151.0
2020-11-23 10:20:00,269.57,269.6,268.32,268.49,343324.0,255.8484,255.8769,254.6621,254.8234,343324.0
2020-11-23 10:25:00,268.45,268.5,266.41,266.89,569876.0,254.7855,254.8329,252.8493,253.3049,569876.0
2020-11-23 10:30:00,266.9,268.69,266.85,268.63,412638.0,253.3143,255.0132,253.2669,254.9563,412638.0
2020-11-23 10:35:00,268.63,269.29,268.5,269.1,242267.0,254.9563,255.5827,254.8329,255.4024,242267.0
2020-11-23 10:40:00,269.01,269.48,268.78,269.04,181219.0,255.3169,255.763,255.0987,255.3454,181219.0
2020-11-23 10:45:00,269.05,269.95,269.0,269.87,205602.0,255.3549,256.2091,255.3075,256.1332,205602.0
2020-11-23 10:50:00,269.89,270.36,269.8,270.15,241207.0,256.1522,256.5982,256.0667,256.3989,241207.0
2020-11-23 10:55:00,270.13,270.58,269.9,270.46,206944.0,256.3799,256.807,256.1616,256.6931,206944.0
2020-11-23 11:00:00,270.45,271.5,270.21,271.37,319907.0,256.6836,257.6802,256.4559,257.5568,319907.0
2020-11-23 11:05:00,271.38,271.39,269.84,269.87,300705.0,257.5663,257.5758,256.1047,256.1332,300705.0
2020-11-23 11:10:00,269.83,269.86,269.12,269.43,212131.0,256.0952,256.1237,255.4213,255.7156,212131.0
2020-11-23 11:15:00,269.43,270.28,269.34,270.25,153820.0,255.7156,256.5223,255.6301,256.4938,153820.0
2020-11-23 11:20:00,270.24,270.65,269.8,270.46,170113.0,256.4843,256.8735,256.0667,256.6931,170113.0
2020-11-23 11:25:00,270.41,271.0,270.4,270.83,109021.0,256.6457,257.2057,256.6362,257.0443,109021.0
2020-11-23 11:30:00,270.84,271.2,270.23,270.36,136082.0,257.0538,257.3955,256.4748,256.5982,136082.0
2020-11-23 11:35:00,270.34,271.41,270.32,271.41,157641.0,256.5792,257.5948,256.5603,257.5948,157641.0
2020-11-23 11:40:00,271.4,271.4,270.34,270.47,137440.0,257.5853,257.5853,256.5792,256.7026,137440.0
2020-11-23 11:45:00,270.52,271.27,270.47,271.22,92491.0,256.7501,257.4619,256.7026,257.4145,92491.0
2020-11-23 11:50:00,271.21,271.4,270.92,271.33,107546.0,257.405,257.5853,257.1297,257.5189,107546.0
2020-11-23 11:55:00,271.35,271.57,271.15,271.44,125124.0,257.5378,257.7466,257.348,257.6233,125124.0
2020-11-23 12:00:00,271.41,271.44,270.83,270.93,111202.0,257.5948,257.6233,257.0443,257.1392,111202.0
2020-11-23 12:05:00,270.91,271.12,270.33,271.02,146863.0,257.1202,257.3195,256.5698,257.2246,146863.0
2020-11-23 12:10:00,271.0,271.31,270.74,271.17,78699.0,257.2057,257.4999,256.9589,257.367,78699.0
2020-11-23 12:15:00,271.17,271.31,270.5,270.56,92988.0,257.367,257.4999,256.7311,256.788,92988.0
2020-11-23 12:20:00,270.59,270.99,270.41,270.91,78859.0,256.8165,257.1962,256.6457,257.1202,78859.0
2020-11-23 12:25:00,270.98,271.11,270.59,270.88,70222.0,257.1867,257.3101,256.8165,257.0918,70222.0
2020-11-23 12:30:00,270.92,271.2,270.81,270.97,88386.0,257.1297,257.3955,257.0253,257.1772,88386.0
2020-11-23 12:35:00,270.96,271.05,270.63,270.88,68676.0,257.1677,257.2531,256.8545,257.0918,68676.0
2020-11-23 12:40:00,270.91,270.99,270.51,270.63,52701.0,257.1202,257.1962,256.7406,256.8545,52701.0
2020-11-23 12:45:00,270.65,270.67,270.25,270.51,72711.0,256.8735,256.8925,256.4938,256.7406,72711.0
2020-11-23 12:50:00,270.54,270.83,270.41,270.6,48221.0,256.7691,257.0443,256.6457,256.826,48221.0
2020-11-23 12:55:00,270.62,270.8,270.4,270.75,50682.0,256.845,257.0158,256.6362,256.9684,50682.0
2020-11-23 13:00:00,270.75,271.1,270.51,271.09,78736.0,256.9684,257.3006,256.7406,257.2911,78736.0
2020-11-23 13:05:00,271.07,271.19,270.93,271.11,64828.0,257.2721,257.386,257.1392,257.3101,64828.0
2020-11-23 13:10:00,271.12,271.17,270.9,271.17,49123.0,257.3195,257.367,257.1107,257.367,49123.0
2020-11-23 13:15:00,271.15,271.2,270.75,270.82,50945.0,257.348,257.3955,256.9684,257.0348,50945.0
2020-11-23 13:20:00,270.8,270.97,270.6,270.69,45243.0,257.0158,257.1772,256.826,256.9114,45243.0
2020-11-23 13:25:00,270.68,270.92,270.59,270.91,49775.0,256.9019,257.1297,256.8165,257.1202,49775.0
2020-11-23 13:30:00,270.87,270.89,270.63,270.73,41307.0,257.0823,257.1013,256.8545,256.9494,41307.0
2020-11-23 13:35:00,270.69,270.9,270.6,270.64,54334.0,256.9114,257.1107,256.826,256.864,54334.0
2020-11-23 13:40:00,270.62,270.72,270.32,270.36,48302.0,256.845,256.9399,256.5603,256.5982,48302.0
2020-11-23 13:45:00,270.4,270.73,270.22,270.47,63757.0,256.6362,256.9494,256.4654,256.7026,63757.0
2020-11-23 13:50:00,270.42,270.78,270.37,270.59,47705.0,256.6552,256.9969,256.6077,256.8165,47705.0
2020-11-23 13:55:00,270.59,270.85,270.51,270.85,58021.0,256.8165,257.0633,256.7406,257.0633,58021.0
2020-11-23 14:00:00,270.81,270.93,270.23,270.5,73628.0,257.0253,257.1392,256.4748,256.7311,73628.0
2020-11-23 14:05:00,270.47,270.73,270.39,270.5,69286.0,256.7026,256.9494,256.6267,256.7311,69286.0
2020-11-23 14:10:00,270.5,270.65,270.38,270.4,50535.0,256.7311,256.8735,256.6172,256.6362,50535.0
2020-11-23 14:15:00,270.38,270.84,270.22,270.38,85217.0,256.6172,257.0538,256.4654,256.6172,85217.0
2020-11-23 14:20:00,270.39,270.76,270.26,270.55,66132.0,256.6267,256.9779,256.5033,256.7786,66132.0
2020-11-23 14:25:00,270.55,270.6,270.03,270.18,92189.0,256.7786,256.826,256.285,256.4274,92189.0
2020-11-23 14:30:00,270.17,270.57,270.04,270.45,59364.0,256.4179,256.7975,256.2945,256.6836,59364.0
2020-11-23 14:35:00,270.43,270.47,270.24,270.37,41790.0,256.6647,256.7026,256.4843,256.6077,41790.0
2020-11-23 14:40:00,270.36,270.4,270.15,270.31,56953.0,256.5982,256.6362,256.3989,256.5508,56953.0
2020-11-23 14:45:00,270.32,270.76,270.32,270.58,59277.0,256.5603,256.9779,256.5603,256.807,59277.0
2020-11-23 14:50:00,270.6,271.2,270.42,271.16,106513.0,256.826,257.3955,256.6552,257.3575,106513.0
2020-11-23 14:55:00,271.13,271.46,271.02,271.43,110496.0,257.329,257.6422,257.2246,257.6138,110496.0
2020-11-23 15:00:00,271.42,271.5,271.2,271.23,112331.0,257.6043,257.6802,257.3955,257.4239,112331.0
2020-11-23 15:05:00,271.24,271.58,271.24,271.56,86741.0,257.4334,257.7561,257.4334,257.7371,86741.0
2020-11-23 15:10:00,271.56,271.56,271.17,271.18,71868.0,257.7371,257.7371,257.367,257.3765,71868.0
2020-11-23 15:15:00,271.18,271.35,271.11,271.29,113532.0,257.3765,257.5378,257.3101,257.4809,113532.0
2020-11-23 15:20:00,271.29,271.46,271.05,271.3,81847.0,257.4809,257.6422,257.2531,257.4904,81847.0
2020-11-23 15:25:00,271.31,271.47,271.2,271.4,72859.0,257.4999,257.6517,257.3955,257.5853,72859.0
2020-11-23 15:30:00,271.4,271.44,270.9,270.93,98720.0,257.5853,257.6233,257.1107,257.1392,98720.0
2020-11-23 15:35:00,270.92,271.0,270.53,270.89,94491.0,257.1297,257.2057,256.7596,257.1013,94491.0
2020-11-23 15:40:00,270.88,271.08,270.61,270.75,130220.0,257.0918,257.2816,256.8355,256.9684,130220.0
2020-11-23 15:45:00,270.76,270.89,270.63,270.85,131241.0,256.9779,257.1013,256.8545,257.0633,131241.0
2020-11-23 15:50:00,270.87,271.12,270.57,270.61,208589.0,257.0823,257.3195,256.7975,256.8355,208589.0
2020-11-23 15:55:00,270.56,270.87,269.52,270.43,405478.0,256.788,257.0823,255.801,256.6647,405478.0
2020-11-24 09:30:00,276.24,277.8,275.52,277.2,1214274.0,262.1789,263.6595,261.4956,263.0901,1214274.0
2020-11-24 09:35:00,277.21,277.4,273.96,274.11,563189.0,263.0996,263.2799,260.015,260.1573,563189.0
2020-11-24 09:40:00,274.08,275.34,273.61,274.57,428037.0,260.1289,261.3247,259.6828,260.5939,428037.0
2020-11-24 09:45:00,274.56,274.67,272.8,273.62,342429.0,260.5844,260.6888,258.914,259.6923,342429.0
2020-11-24 09:50:00,273.63,274.95,273.38,274.82,263505.0,259.7018,260.9546,259.4645,260.8312,263505.0
2020-11-24 09:55:00,274.83,275.94,274.78,275.91,237152.0,260.8407,261.8942,260.7932,261.8657,237152.0
2020-11-24 10:00:00,275.85,276.08,274.92,275.07,232671.0,261.8088,262.0271,260.9261,261.0685,232671.0
2020-11-24 10:05:00,275.05,276.45,275.05,276.24,162389.0,261.0495,262.3782,261.0495,262.1789,162389.0
2020-11-24 10:10:00,276.23,276.32,274.85,275.28,171467.0,262.1694,262.2549,260.8597,261.2678,171467.0
2020-11-24 10:15:00,275.24,275.92,275.02,275.62,131713.0,261.2298,261.8752,261.021,261.5905,131713.0
2020-11-24 10:20:00,275.57,275.78,275.04,275.56,156318.0,261.543,261.7423,261.04,261.5335,156318.0
2020-11-24 10:25:00,275.53,276.37,275.52,276.05,170191.0,261.5051,262.3023,261.4956,261.9986,170191.0
2020-11-24 10:30:00,276.09,276.38,276.01,276.31,112708.0,262.0366,262.3118,261.9606,262.2454,112708.0
2020-11-24 10:35:00,276.31,276.81,276.18,276.37,176531.0,262.2454,262.7199,262.122,262.3023,176531.0
2020-11-24 10:40:00,276.38,276.58,276.19,276.56,132286.0,262.3118,262.5016,262.1315,262.4826,132286.0
2020-11-24 10:45:00,276.53,276.53,275.77,276.21,118819.0,262.4542,262.4542,261.7329,262.1505,118819.0
2020-11-24 10:50:00,276.23,276.66,276.02,276.38,123937.0,262.1694,262.5775,261.9701,262.3118,123937.0
2020-11-24 10:55:00,276.4,276.88,276.21,276.81,141805.0,262.3308,262.7864,262.1505,262.7199,141805.0
2020-11-24 11:00:00,276.85,276.96,276.43,276.93,132180.0,262.7579,262.8623,262.3593,262.8338,132180.0
2020-11-24 11:05:00,276.95,276.98,276.26,276.32,116379.0,262.8528,262.8813,262.1979,262.2549,116379.0
2020-11-24 11:10:00,276.33,276.81,276.33,276.5,102740.0,262.2643,262.7199,262.2643,262.4257,102740.0
2020-11-24 11:15:00,276.53,276.9,276.48,276.86,75192.0,262.4542,262.8053,262.4067,262.7674,75192.0
2020-11-24 11:20:00,276.87,276.88,276.42,276.45,97775.0,262.7769,262.7864,262.3498,262.3782,97775.0
2020-11-24 11:25:00,276.45,276.85,276.45,276.55,87492.0,262.3782,262.7579,262.3782,262.4731,87492.0
2020-11-24 11:30:00,276.55,276.81,276.43,276.63,86355.0,262.4731,262.7199,262.3593,262.5491,86355.0
2020-11-24 11:35:00,276.63,276.67,275.83,276.16,123071.0,262.5491,262.587,261.7898,262.103,123071.0
2020-11-24 11:40:00,276.17,276.37,275.97,276.07,69759.0,262.1125,262.3023,261.9227,262.0176,69759.0
2020-11-24 11:45:00,276.1,276.43,275.95,276.29,78015.0,262.0461,262.3593,261.9037,262.2264,78015.0
2020-11-24 11:50:00,276.29,276.37,275.86,276.2,94483.0,262.2264,262.3023,261.8183,262.141,94483.0
2020-11-24 11:55:00,276.2,276.52,276.13,276.21,131323.0,262.141,262.4447,262.0745,262.1505,131323.0
2020-11-24 12:00:00,276.25,276.39,275.95,276.23,92587.0,262.1884,262.3213,261.9037,262.1694,92587.0
2020-11-24 12:05:00,276.22,276.45,276.06,276.32,80863.0,262.1599,262.3782,262.0081,262.2549,80863.0
2020-11-24 12:10:00,276.26,276.9,276.21,276.89,124087.0,262.1979,262.8053,262.1505,262.7958,124087.0
2020-11-24 12:15:00,276.89,276.99,276.72,276.9,101468.0,262.7958,262.8908,262.6345,262.8053,101468.0
2020-11-24 12:20:00,276.91,277.35,276.91,277.34,136141.0,262.8148,263.2324,262.8148,263.2229,136141.0
2020-11-24 12:25:00,277.34,277.35,276.54,276.87,95411.0,263.2229,263.2324,262.4637,262.7769,95411.0
2020-11-24 12:30:00,276.9,277.26,276.83,277.1,106770.0,262.8053,263.147,262.7389,262.9952,106770.0
2020-11-24 12:35:00,277.1,277.42,277.02,277.3,102078.0,262.9952,263.2989,262.9192,263.185,102078.0
2020-11-24 12:40:00,277.32,277.45,276.8,276.9,129274.0,263.204,263.3273,262.7104,262.8053,129274.0
2020-11-24 12:45:00,276.91,277.11,276.76,277.0,61884.0,262.8148,263.0046,262.6725,262.9002,61884.0
2020-11-24 12:50:00,277.02,277.11,276.76,276.83,85461.0,262.9192,263.0046,262.6725,262.7389,85461.0
2020-11-24 12:55:00,276.84,277.07,276.8,276.91,46722.0,262.7484,262.9667,262.7104,262.8148,46722.0
2020-11-24 13:00:00,276.87,277.09,276.66,277.06,76679.0,262.7769,262.9857,262.5775,262.9572,76679.0
2020-11-24 13:05:00,277.07,277.11,276.76,276.82,66245.0,262.9667,263.0046,262.6725,262.7294,66245.0
2020-11-24 13:10:00,276.8,276.99,276.78,276.79,62057.0,262.7104,262.8908,262.6914,262.7009,62057.0
2020-11-24 13:15:00,276.79,277.25,276.63,277.14,78565.0,262.7009,263.1375,262.5491,263.0331,78565.0
2020-11-24 13:20:00,277.12,277.3,277.0,277.01,82940.0,263.0141,263.185,262.9002,262.9097,82940.0
2020-11-24 13:25:00,277.03,277.06,276.54,276.68,84220.0,262.9287,262.9572,262.4637,262.5965,84220.0
2020-11-24 13:30:00,276.71,277.03,276.56,276.95,86337.0,262.625,262.9287,262.4826,262.8528,86337.0
2020-11-24 13:35:00,276.96,277.47,276.96,277.06,99565.0,262.8623,263.3463,262.8623,262.9572,99565.0
2020-11-24 13:40:00,277.06,277.21,276.91,277.12,87142.0,262.9572,263.0996,262.8148,263.0141,87142.0
2020-11-24 13:45:00,277.14,277.21,276.78,276.96,93346.0,263.0331,263.0996,262.6914,262.8623,93346.0
2020-11-24 13:50:00,276.93,277.07,276.6,276.68,59582.0,262.8338,262.9667,262.5206,262.5965,59582.0
2020-11-24 13:55:00,276.74,277.15,276.74,277.13,57199.0,262.6535,263.0426,262.6535,263.0236,57199.0
2020-11-24 14:00:00,277.14,277.3,276.95,277.01,69191.0,263.0331,263.185,262.8528,262.9097,69191.0
2020-11-24 14:05:00,277.03,277.1,276.84,276.99,46292.0,262.9287,262.9952,262.7484,262.8908,46292.0
2020-11-24 14:10:00,276.99,277.02,276.75,276.91,51300.0,262.8908,262.9192,262.663,262.8148,51300.0
2020-11-24 14:15:00,276.9,277.07,276.86,276.97,51081.0,262.8053,262.9667,262.7674,262.8718,51081.0
2020-11-24 14:20:00,276.98,277.07,276.87,276.87,63005.0,262.8813,262.9667,262.7769,262.7769,63005.0
2020-11-24 14:25:00,276.85,276.98,276.65,276.72,73097.0,262.7579,262.8813,262.5681,262.6345,73097.0
2020-11-24 14:30:00,276.71,277.06,276.67,276.97,63479.0,262.625,262.9572,262.587,262.8718,63479.0
2020-11-24 14:35:00,276.98,277.13,276.91,277.12,71035.0,262.8813,263.0236,262.8148,263.0141,71035.0
2020-11-24 14:40:00,277.11,277.32,277.01,277.32,96680.0,263.0046,263.204,262.9097,263.204,96680.0
2020-11-24 14:45:00,277.32,277.6,277.32,277.55,116409.0,263.204,263.4697,263.204,263.4222,116409.0
2020-11-24 14:50:00,277.55,277.95,277.52,277.82,114626.0,263.4222,263.8019,263.3938,263.6785,114626.0
2020-11-24 14:55:00,277.85,278.07,277.81,277.98,223768.0,263.707,263.9158,263.669,263.8304,223768.0
2020-11-24 15:00:00,278.0,278.25,277.9,278.16,102359.0,263.8493,264.0866,263.7544,264.0012,102359.0
2020-11-24 15:05:00,278.17,278.5,278.13,278.48,121159.0,264.0107,264.3239,263.9727,264.3049,121159.0
2020-11-24 15:10:00,278.49,279.06,278.47,278.95,206645.0,264.3144,264.8554,264.2954,264.751,206645.0
2020-11-24 15:15:00,278.95,279.33,278.95,279.33,171707.0,264.751,265.1116,264.751,265.1116,171707.0
2020-11-24 15:20:00,279.35,279.45,279.13,279.41,167574.0,265.1306,265.2255,264.9218,265.1876,167574.0
2020-11-24 15:25:00,279.41,279.44,279.0,279.3,141055.0,265.1876,265.216,264.7984,265.0832,141055.0
2020-11-24 15:30:00,279.31,279.81,279.26,279.78,172602.0,265.0927,265.5672,265.0452,265.5387,172602.0
2020-11-24 15:35:00,279.76,279.9,279.55,279.65,165595.0,265.5198,265.6526,265.3204,265.4154,165595.0
2020-11-24 15:40:00,279.64,279.87,279.13,279.14,172157.0,265.4059,265.6242,264.9218,264.9313,172157.0
2020-11-24 15:45:00,279.2,279.89,279.14,279.77,230034.0,264.9883,265.6431,264.9313,265.5292,230034.0
2020-11-24 15:50:00,279.77,279.97,279.52,279.97,280360.0,265.5292,265.7191,265.292,265.7191,280360.0
2020-11-24 15:55:00,279.96,280.61,279.77,279.96,779763.0,265.7096,266.3265,265.5292,265.7096,779763.0
2020-11-25 09:30:00,275.7,276.95,274.05,276.27,895858.0,261.6664,262.8528,260.1004,262.2074,895858.0
2020-11-25 09:35:00,276.27,277.64,275.25,275.35,381494.0,262.2074,263.5077,261.2393,261.3342,381494.0
2020-11-25 09:40:00,275.48,276.0,274.81,275.19,260789.0,261.4576,261.9511,260.8217,261.1824,260789.0
2020-11-25 09:45:00,275.21,275.73,274.6,274.75,259204.0,261.2014,261.6949,260.6224,260.7648,259204.0
2020-11-25 09:50:00,274.7,275.49,274.7,275.39,176002.0,260.7173,261.4671,260.7173,261.3722,176002.0
2020-11-25 09:55:00,275.32,275.9,275.22,275.85,166087.0,261.3058,261.8562,261.2108,261.8088,166087.0
2020-11-25 10:00:00,275.88,276.44,275.6,275.86,161007.0,261.8373,262.3687,261.5715,261.8183,161007.0
2020-11-25 10:05:00,275.88,276.83,275.53,276.77,212729.0,261.8373,262.7389,261.5051,262.682,212729.0
2020-11-25 10:10:00,276.74,276.92,275.91,276.57,116233.0,262.6535,262.8243,261.8657,262.4921,116233.0
2020-11-25 10:15:00,276.64,276.87,276.26,276.56,108100.0,262.5586,262.7769,262.1979,262.4826,108100.0
2020-11-25 10:20:00,276.6,276.78,276.06,276.69,147472.0,262.5206,262.6914,262.0081,262.606,147472.0
2020-11-25 10:25:00,276.72,277.15,276.45,277.1,168095.0,262.6345,263.0426,262.3782,262.9952,168095.0
2020-11-25 10:30:00,277.1,277.85,276.78,277.68,187529.0,262.9952,263.707,262.6914,263.5456,187529.0
2020-11-25 10:35:00,277.66,278.5,277.5,278.4,175988.0,263.5266,264.3239,263.3748,264.229,175988.0
2020-11-25 10:40:00,278.37,279.33,278.15,278.81,180926.0,264.2005,265.1116,263.9917,264.6181,180926.0
2020-11-25 10:45:00,278.91,278.99,278.22,278.38,176257.0,264.713,264.7889,264.0581,264.21,176257.0
2020-11-25 10:50:00,278.38,278.44,277.67,277.72,150017.0,264.21,264.2669,263.5361,263.5836,150017.0
2020-11-25 10:55:00,277.72,277.93,277.39,277.4,107642.0,263.5836,263.7829,263.2704,263.2799,107642.0
2020-11-25 11:00:00,277.4,278.5,277.38,278.44,152230.0,263.2799,264.3239,263.2609,264.2669,152230.0
2020-11-25 11:05:00,278.46,278.49,277.58,277.78,90738.0,264.2859,264.3144,263.4507,263.6405,90738.0
2020-11-25 11:10:00,277.76,278.43,277.55,278.2,120468.0,263.6216,264.2575,263.4222,264.0392,120468.0
2020-11-25 11:15:00,278.17,278.19,277.62,277.72,75758.0,264.0107,264.0297,263.4887,263.5836,75758.0
2020-11-25 11:20:00,277.72,278.02,277.59,277.98,94110.0,263.5836,263.8683,263.4602,263.8304,94110.0
2020-11-25 11:25:00,277.97,278.24,277.5,277.61,135322.0,263.8209,264.0771,263.3748,263.4792,135322.0
2020-11-25 11:30:00,277.57,277.62,277.08,277.15,100086.0,263.4412,263.4887,262.9762,263.0426,100086.0
2020-11-25 11:35:00,277.18,277.2,276.55,276.57,137326.0,263.0711,263.0901,262.4731,262.4921,137326.0
2020-11-25 11:40:00,276.59,276.69,276.01,276.03,159827.0,262.5111,262.606,261.9606,261.9796,159827.0
2020-11-25 11:45:00,276.07,276.84,275.74,276.63,234975.0,262.0176,262.7484,261.7044,262.5491,234975.0
2020-11-25 11:50:00,276.63,276.77,276.17,276.43,82822.0,262.5491,262.682,262.1125,262.3593,82822.0
2020-11-25 11:55:00,276.35,276.51,276.21,276.38,38741.0,262.2833,262.4352,262.1505,262.3118,38741.0
2020-11-25 12:00:00,276.38,276.39,275.75,275.88,104224.0,262.3118,262.3213,261.7139,261.8373,104224.0
2020-11-25 12:05:00,275.98,275.98,275.21,275.48,193184.0,261.9322,261.9322,261.2014,261.4576,193184.0
2020-11-25 12:10:00,275.47,275.71,274.89,275.66,349094.0,261.4481,261.6759,260.8976,261.6285,349094.0
2020-11-25 12:15:00,275.67,275.96,275.5,275.88,137045.0,261.6379,261.9132,261.4766,261.8373,137045.0
2020-11-25 12:20:00,275.88,276.44,275.82,276.16,123526.0,261.8373,262.3687,261.7803,262.103,123526.0
2020-11-25 12:25:00,276.13,276.56,275.9,276.5,124874.0,262.0745,262.4826,261.8562,262.4257,124874.0
2020-11-25 12:30:00,276.5,277.07,276.47,276.68,160093.0,262.4257,262.9667,262.3972,262.5965,160093.0
2020-11-25 12:35:00,276.66,276.98,275.94,276.29,133648.0,262.5775,262.8813,261.8942,262.2264,133648.0
2020-11-25 12:40:00,276.3,276.91,276.26,276.72,125209.0,262.2359,262.8148,262.1979,262.6345,125209.0
2020-11-25 12:45:00,276.71,276.81,276.3,276.3,82787.0,262.625,262.7199,262.2359,262.2359,82787.0
2020-11-25 12:50:00,276.33,276.73,276.3,276.7,50255.0,262.2643,262.644,262.2359,262.6155,50255.0
2020-11-25 12:55:00,276.7,277.18,276.58,277.07,76017.0,262.6155,263.0711,262.5016,262.9667,76017.0
2020-11-25 13:00:00,277.06,277.36,276.9,277.0,71190.0,262.9572,263.2419,262.8053,262.9002,71190.0
2020-11-25 13:05:00,277.0,277.09,276.65,276.73,46051.0,262.9002,262.9857,262.5681,262.644,46051.0
2020-11-25 13:10:00,276.69,276.72,275.98,276.22,100300.0,262.606,262.6345,261.9322,262.1599,100300.0
2020-11-25 13:15:00,276.21,276.23,275.8,275.96,112608.0,262.1505,262.1694,261.7613,261.9132,112608.0
2020-11-25 13:20:00,275.98,276.03,275.77,275.93,87656.0,261.9322,261.9796,261.7329,261.8847,87656.0
2020-11-25 13:25:00,275.9,276.31,275.85,276.1,56388.0,261.8562,262.2454,261.8088,262.0461,56388.0
2020-11-25 13:30:00,276.13,276.33,275.63,276.26,88957.0,262.0745,262.2643,261.6,262.1979,88957.0
2020-11-25 13:35:00,276.27,276.76,276.23,276.49,61783.0,262.2074,262.6725,262.1694,262.4162,61783.0
2020-11-25 13:40:00,276.5,276.74,276.25,276.53,61682.0,262.4257,262.6535,262.1884,262.4542,61682.0
2020-11-25 13:45:00,276.53,276.53,276.25,276.38,39502.0,262.4542,262.4542,262.1884,262.3118,39502.0
2020-11-25 13:50:00,276.35,276.46,276.05,276.32,65594.0,262.2833,262.3877,261.9986,262.2549,65594.0
2020-11-25 13:55:00,276.3,276.63,276.07,276.55,53302.0,262.2359,262.5491,262.0176,262.4731,53302.0
2020-11-25 14:00:00,276.56,276.8,276.31,276.48,50406.0,262.4826,262.7104,262.2454,262.4067,50406.0
2020-11-25 14:05:00,276.48,276.55,276.27,276.38,42715.0,262.4067,262.4731,262.2074,262.3118,42715.0
2020-11-25 14:10:00,276.35,276.41,276.05,276.29,50672.0,262.2833,262.3403,261.9986,262.2264,50672.0
2020-11-25 14:15:00,276.24,276.58,276.18,276.51,49519.0,262.1789,262.5016,262.122,262.4352,49519.0
2020-11-25 14:20:00,276.52,276.65,276.11,276.14,75385.0,262.4447,262.5681,262.0555,262.084,75385.0
2020-11-25 14:25:00,276.15,276.17,275.94,276.14,67003.0,262.0935,262.1125,261.8942,262.084,67003.0
2020-11-25 14:30:00,276.13,276.3,275.93,276.13,52757.0,262.0745,262.2359,261.8847,262.0745,52757.0
2020-11-25 14:35:00,276.14,276.25,275.9,276.2,53334.0,262.084,262.1884,261.8562,262.141,53334.0
2020-11-25 14:40:00,276.24,276.4,275.94,276.17,67825.0,262.1789,262.3308,261.8942,262.1125,67825.0
2020-11-25 14:45:00,276.19,276.45,276.0,276.45,67440.0,262.1315,262.3782,261.9511,262.3782,67440.0
2020-11-25 14:50:00,276.41,276.75,276.32,276.56,102839.0,262.3403,262.663,262.2549,262.4826,102839.0
2020-11-25 14:55:00,276.56,276.97,276.56,276.92,106768.0,262.4826,262.8718,262.4826,262.8243,106768.0
2020-11-25 15:00:00,276.91,276.92,276.66,276.74,44559.0,262.8148,262.8243,262.5775,262.6535,44559.0
2020-11-25 15:05:00,276.74,276.85,276.64,276.79,43615.0,262.6535,262.7579,262.5586,262.7009,43615.0
2020-11-25 15:10:00,276.86,277.16,276.74,276.8,93045.0,262.7674,263.0521,262.6535,262.7104,93045.0
2020-11-25 15:15:00,276.81,277.02,276.63,277.0,65100.0,262.7199,262.9192,262.5491,262.9002,65100.0
2020-11-25 15:20:00,276.98,277.27,276.95,277.18,76207.0,262.8813,263.1565,262.8528,263.0711,76207.0
2020-11-25 15:25:00,277.18,277.29,276.95,277.09,76337.0,263.0711,263.1755,262.8528,262.9857,76337.0
2020-11-25 15:30:00,277.08,277.37,277.04,277.24,88682.0,262.9762,263.2514,262.9382,263.128,88682.0
2020-11-25 15:35:00,277.24,277.34,277.0,277.09,121889.0,263.128,263.2229,262.9002,262.9857,121889.0
2020-11-25 15:40:00,277.07,277.13,276.91,276.91,92583.0,262.9667,263.0236,262.8148,262.8148,92583.0
2020-11-25 15:45:00,276.91,277.09,276.86,276.89,95762.0,262.8148,262.9857,262.7674,262.7958,95762.0
2020-11-25 15:50:00,276.92,277.35,276.85,277.19,133438.0,262.8243,263.2324,262.7579,263.0806,133438.0
2020-11-25 15:55:00,277.21,277.7,277.03,277.69,426167.0,263.0996,263.5646,262.9287,263.5551,426167.0
2020-11-27 09:30:00,278.89,278.92,277.4,278.19,525988.0,264.694,264.7225,263.2799,264.0297,525988.0
2020-11-27 09:35:00,278.19,278.82,278.15,278.3,184561.0,264.0297,264.6276,263.9917,264.1341,184561.0
2020-11-27 09:40:00,278.31,278.69,277.14,277.39,219959.0,264.1436,264.5042,263.0331,263.2704,219959.0
2020-11-27 09:45:00,277.39,277.74,276.18,276.46,315236.0,263.2704,263.6026,262.122,262.3877,315236.0
2020-11-27 09:50:00,276.43,277.15,276.25,277.1,230931.0,262.3593,263.0426,262.1884,262.9952,230931.0
2020-11-27 09:55:00,277.05,277.3,276.71,276.79,139560.0,262.9477,263.185,262.625,262.7009,139560.0
2020-11-27 10:00:00,276.83,277.05,276.24,276.31,162479.0,262.7389,262.9477,262.1789,262.2454,162479.0
2020-11-27 10:05:00,276.31,276.74,276.27,276.6,160693.0,262.2454,262.6535,262.2074,262.5206,160693.0
2020-11-27 10:10:00,276.61,276.81,275.66,276.27,192652.0,262.5301,262.7199,261.6285,262.2074,192652.0
2020-11-27 10:15:00,276.32,276.91,276.26,276.56,136972.0,262.2549,262.8148,262.1979,262.4826,136972.0
2020-11-27 10:20:00,276.57,277.31,276.42,277.1,149579.0,262.4921,263.1945,262.3498,262.9952,149579.0
2020-11-27 10:25:00,277.1,277.21,276.72,276.9,110452.0,262.9952,263.0996,262.6345,262.8053,110452.0
2020-11-27 10:30:00,276.9,277.13,276.65,276.91,123659.0,262.8053,263.0236,262.5681,262.8148,123659.0
2020-11-27 10:35:00,276.88,276.96,276.7,276.8,67161.0,262.7864,262.8623,262.6155,262.7104,67161.0
2020-11-27 10:40:00,276.83,277.0,276.57,276.75,105061.0,262.7389,262.9002,262.4921,262.663,105061.0
2020-11-27 10:45:00,276.72,276.87,276.5,276.56,67274.0,262.6345,262.7769,262.4257,262.4826,67274.0
2020-11-27 10:50:00,276.56,276.65,276.31,276.54,82161.0,262.4826,262.5681,262.2454,262.4637,82161.0
2020-11-27 10:55:00,276.55,276.8,276.51,276.72,45148.0,262.4731,262.7104,262.4352,262.6345,45148.0
2020-11-27 11:00:00,276.74,276.76,276.33,276.65,76344.0,262.6535,262.6725,262.2643,262.5681,76344.0
2020-11-27 11:05:00,276.61,276.8,276.47,276.49,65716.0,262.5301,262.7104,262.3972,262.4162,65716.0
2020-11-27 11:10:00,276.51,276.72,276.1,276.34,110931.0,262.4352,262.6345,262.0461,262.2738,110931.0
2020-11-27 11:15:00,276.34,276.69,276.17,276.29,55119.0,262.2738,262.606,262.1125,262.2264,55119.0
2020-11-27 11:20:00,276.29,276.59,276.23,276.27,66059.0,262.2264,262.5111,262.1694,262.2074,66059.0
2020-11-27 11:25:00,276.27,276.47,276.14,276.35,54257.0,262.2074,262.3972,262.084,262.2833,54257.0
2020-11-27 11:30:00,276.33,276.52,276.24,276.51,59424.0,262.2643,262.4447,262.1789,262.4352,59424.0
2020-11-27 11:35:00,276.5,276.54,276.24,276.54,65617.0,262.4257,262.4637,262.1789,262.4637,65617.0
2020-11-27 11:40:00,276.51,276.73,276.43,276.52,55812.0,262.4352,262.644,262.3593,262.4447,55812.0
2020-11-27 11:45:00,276.51,276.51,275.99,276.14,115496.0,262.4352,262.4352,261.9417,262.084,115496.0
2020-11-27 11:50:00,276.12,276.16,275.88,275.98,88768.0,262.065,262.103,261.8373,261.9322,88768.0
2020-11-27 11:55:00,275.99,276.16,275.93,275.99,70571.0,261.9417,262.103,261.8847,261.9417,70571.0
2020-11-27 12:00:00,276.02,276.25,276.01,276.09,49504.0,261.9701,262.1884,261.9606,262.0366,49504.0
2020-11-27 12:05:00,276.1,276.3,275.95,276.16,73975.0,262.0461,262.2359,261.9037,262.103,73975.0
2020-11-27 12:10:00,276.21,276.23,275.92,276.06,110872.0,262.1505,262.1694,261.8752,262.0081,110872.0
2020-11-27 12:15:00,276.05,276.37,276.05,276.21,84883.0,261.9986,262.3023,261.9986,262.1505,84883.0
2020-11-27 12:20:00,276.2,276.55,276.07,276.51,90172.0,262.141,262.4731,262.0176,262.4352,90172.0
2020-11-27 12:25:00,276.54,276.67,276.43,276.5,171156.0,262.4637,262.587,262.3593,262.4257,171156.0
2020-11-27 12:30:00,276.51,276.65,276.46,276.54,78346.0,262.4352,262.5681,262.3877,262.4637,78346.0
2020-11-27 12:35:00,276.52,276.61,276.43,276.53,61683.0,262.4447,262.5301,262.3593,262.4542,61683.0
2020-11-27 12:40:00,276.55,276.55,276.33,276.43,97017.0,262.4731,262.4731,262.2643,262.3593,97017.0
2020-11-27 12:45:00,276.45,276.7,276.32,276.55,87219.0,262.3782,262.6155,262.2549,262.4731,87219.0
2020-11-27 12:50:00,276.6,276.65,276.06,276.22,112028.0,262.5206,262.5681,262.0081,262.1599,112028.0
2020-11-27 12:55:00,276.2,276.5,276.1,276.44,263068.0,262.141,262.4257,262.0461,262.3687,263068.0
2020-11-30 09:30:00,268.97,268.97,265.1,265.41,1365549.0,255.279,255.279,251.606,251.9002,1365549.0
2020-11-30 09:35:00,265.41,266.23,265.25,266.23,610391.0,251.9002,252.6785,251.7483,252.6785,610391.0
2020-11-30 09:40:00,266.21,266.44,264.04,264.93,697211.0,252.6595,252.8778,250.5999,251.4446,697211.0
2020-11-30 09:45:00,264.97,265.9,264.66,265.32,413202.0,251.4826,252.3653,251.1884,251.8148,413202.0
2020-11-30 09:50:00,265.3,265.9,264.98,265.9,381336.0,251.7958,252.3653,251.4921,252.3653,381336.0
2020-11-30 09:55:00,265.89,266.33,265.59,265.89,270884.0,252.3558,252.7734,252.071,252.3558,270884.0
2020-11-30 10:00:00,265.84,266.04,264.94,265.11,242152.0,252.3083,252.4981,251.4541,251.6155,242152.0
2020-11-30 10:05:00,265.13,265.91,265.0,265.48,201520.0,251.6344,252.3747,251.5111,251.9666,201520.0
2020-11-30 10:10:00,265.44,266.38,265.25,266.11,196995.0,251.9287,252.8208,251.7483,252.5646,196995.0
2020-11-30 10:15:00,266.1,266.3,265.48,265.94,219776.0,252.5551,252.7449,251.9666,252.4032,219776.0
2020-11-30 10:20:00,265.97,266.25,265.6,265.95,251843.0,252.4317,252.6974,252.0805,252.4127,251843.0
2020-11-30 10:25:00,265.94,266.3,265.73,265.76,163958.0,252.4032,252.7449,252.2039,252.2324,163958.0
2020-11-30 10:30:00,265.76,266.0,265.21,265.24,190960.0,252.2324,252.4602,251.7104,251.7388,190960.0
2020-11-30 10:35:00,265.2,265.38,264.64,264.7,346829.0,251.7009,251.8717,251.1694,251.2263,346829.0
2020-11-30 10:40:00,264.71,264.91,263.66,263.69,346439.0,251.2358,251.4256,250.2393,250.2677,346439.0
2020-11-30 10:45:00,263.68,264.59,263.51,264.2,260508.0,250.2583,251.1219,250.0969,250.7518,260508.0
2020-11-30 10:50:00,264.2,264.93,264.1,264.85,245457.0,250.7518,251.4446,250.6569,251.3687,245457.0
2020-11-30 10:55:00,264.87,265.2,264.72,265.09,168966.0,251.3877,251.7009,251.2453,251.5965,168966.0
2020-11-30 11:00:00,265.07,265.55,264.75,265.5,124940.0,251.5775,252.0331,251.2738,251.9856,124940.0
2020-11-30 11:05:00,265.45,265.61,265.09,265.48,114526.0,251.9382,252.09,251.5965,251.9666,114526.0
2020-11-30 11:10:00,265.45,265.47,265.01,265.08,93169.0,251.9382,251.9571,251.5206,251.587,93169.0
2020-11-30 11:15:00,265.09,265.43,264.95,265.35,108711.0,251.5965,251.9192,251.4636,251.8432,108711.0
2020-11-30 11:20:00,265.32,265.54,265.06,265.07,88604.0,251.8148,252.0236,251.568,251.5775,88604.0
2020-11-30 11:25:00,265.09,265.3,264.73,264.9,136845.0,251.5965,251.7958,251.2548,251.4162,136845.0
2020-11-30 11:30:00,264.95,265.44,264.83,265.05,102016.0,251.4636,251.9287,251.3497,251.5585,102016.0
2020-11-30 11:35:00,265.05,265.74,264.8,265.7,121997.0,251.5585,252.2134,251.3212,252.1754,121997.0
2020-11-30 11:40:00,265.69,265.94,265.33,265.85,87839.0,252.1659,252.4032,251.8243,252.3178,87839.0
2020-11-30 11:45:00,265.77,265.82,265.51,265.76,73466.0,252.2419,252.2893,251.9951,252.2324,73466.0
2020-11-30 11:50:00,265.78,265.81,265.3,265.53,75710.0,252.2514,252.2798,251.7958,252.0141,75710.0
2020-11-30 11:55:00,265.53,265.75,265.34,265.4,48552.0,252.0141,252.2229,251.8338,251.8907,48552.0
2020-11-30 12:00:00,265.41,265.64,265.32,265.35,82170.0,251.9002,252.1185,251.8148,251.8432,82170.0
2020-11-30 12:05:00,265.35,265.45,265.25,265.26,73357.0,251.8432,251.9382,251.7483,251.7578,73357.0
2020-11-30 12:10:00,265.27,265.54,265.11,265.4,78346.0,251.7673,252.0236,251.6155,251.8907,78346.0
2020-11-30 12:15:00,265.46,265.54,265.25,265.32,51622.0,251.9476,252.0236,251.7483,251.8148,51622.0
2020-11-30 12:20:00,265.31,265.46,265.01,265.29,59814.0,251.8053,251.9476,251.5206,251.7863,59814.0
2020-11-30 12:25:00,265.3,265.45,265.06,265.31,35988.0,251.7958,251.9382,251.568,251.8053,35988.0
2020-11-30 12:30:00,265.32,265.33,265.03,265.16,56213.0,251.8148,251.8243,251.5395,251.6629,56213.0
2020-11-30 12:35:00,265.15,265.2,264.93,265.11,81840.0,251.6534,251.7009,251.4446,251.6155,81840.0
2020-11-30 12:40:00,265.15,265.43,265.08,265.23,55956.0,251.6534,251.9192,251.587,251.7294,55956.0
2020-11-30 12:45:00,265.2,265.5,265.1,265.39,99683.0,251.7009,251.9856,251.606,251.8812,99683.0
2020-11-30 12:50:00,265.4,265.6,265.3,265.55,65936.0,251.8907,252.0805,251.7958,252.0331,65936.0
2020-11-30 12:55:00,265.5,265.55,265.29,265.34,57107.0,251.9856,252.0331,251.7863,251.8338,57107.0
2020-11-30 13:00:00,265.36,265.55,265.31,265.35,61410.0,251.8527,252.0331,251.8053,251.8432,61410.0
2020-11-30 13:05:00,265.37,265.46,265.11,265.19,51489.0,251.8622,251.9476,251.6155,251.6914,51489.0
2020-11-30 13:10:00,265.19,265.31,265.1,265.13,41697.0,251.6914,251.8053,251.606,251.6344,41697.0
2020-11-30 13:15:00,265.15,265.37,265.15,265.37,50295.0,251.6534,251.8622,251.6534,251.8622,50295.0
2020-11-30 13:20:00,265.37,265.55,265.22,265.44,54431.0,251.8622,252.0331,251.7199,251.9287,54431.0
2020-11-30 13:25:00,265.4,265.55,265.22,265.27,49372.0,251.8907,252.0331,251.7199,251.7673,49372.0
2020-11-30 13:30:00,265.29,265.44,265.22,265.3,48471.0,251.7863,251.9287,251.7199,251.7958,48471.0
2020-11-30 13:35:00,265.33,265.47,265.2,265.25,64421.0,251.8243,251.9571,251.7009,251.7483,64421.0
2020-11-30 13:40:00,265.25,265.53,265.18,265.38,74029.0,251.7483,252.0141,251.6819,251.8717,74029.0
2020-11-30 13:45:00,265.38,265.5,265.25,265.36,52126.0,251.8717,251.9856,251.7483,251.8527,52126.0
2020-11-30 13:50:00,265.37,265.44,265.17,265.28,67017.0,251.8622,251.9287,251.6724,251.7768,67017.0
2020-11-30 13:55:00,265.25,265.42,265.19,265.3,60896.0,251.7483,251.9097,251.6914,251.7958,60896.0
2020-11-30 14:00:00,265.33,265.44,265.1,265.16,73884.0,251.8243,251.9287,251.606,251.6629,73884.0
2020-11-30 14:05:00,265.14,265.28,265.1,265.1,82989.0,251.6439,251.7768,251.606,251.606,82989.0
2020-11-30 14:10:00,265.11,265.14,264.9,264.93,231255.0,251.6155,251.6439,251.4162,251.4446,231255.0
2020-11-30 14:15:00,264.93,265.0,264.48,264.56,242894.0,251.4446,251.5111,251.0175,251.0935,242894.0
2020-11-30 14:20:00,264.58,264.71,264.5,264.68,115235.0,251.1124,251.2358,251.0365,251.2074,115235.0
2020-11-30 14:25:00,264.69,264.84,264.63,264.82,85578.0,251.2168,251.3592,251.1599,251.3402,85578.0
2020-11-30 14:30:00,264.82,264.84,264.63,264.83,104171.0,251.3402,251.3592,251.1599,251.3497,104171.0
2020-11-30 14:35:00,264.83,264.96,264.81,264.94,86290.0,251.3497,251.4731,251.3307,251.4541,86290.0
2020-11-30 14:40:00,264.93,265.07,264.57,264.57,138202.0,251.4446,251.5775,251.103,251.103,138202.0
2020-11-30 14:45:00,264.58,264.74,264.54,264.56,97248.0,251.1124,251.2643,251.0745,251.0935,97248.0
2020-11-30 14:50:00,264.56,264.63,264.34,264.41,162037.0,251.0935,251.1599,250.8847,250.9511,162037.0
2020-11-30 14:55:00,264.41,264.5,264.33,264.47,130753.0,250.9511,251.0365,250.8752,251.008,130753.0
2020-11-30 15:00:00,264.48,265.02,264.43,264.68,146528.0,251.0175,251.53,250.9701,251.2074,146528.0
2020-11-30 15:05:00,264.68,264.7,264.35,264.41,125863.0,251.2074,251.2263,250.8941,250.9511,125863.0
2020-11-30 15:10:00,264.42,264.43,264.28,264.32,157167.0,250.9606,250.9701,250.8277,250.8657,157167.0
2020-11-30 15:15:00,264.33,264.47,264.32,264.4,124017.0,250.8752,251.008,250.8657,250.9416,124017.0
2020-11-30 15:20:00,264.4,264.58,264.33,264.37,127271.0,250.9416,251.1124,250.8752,250.9131,127271.0
2020-11-30 15:25:00,264.36,264.4,264.19,264.28,193311.0,250.9036,250.9416,250.7423,250.8277,193311.0
2020-11-30 15:30:00,264.29,264.31,264.0,264.02,233394.0,250.8372,250.8562,250.562,250.5809,233394.0
2020-11-30 15:35:00,264.04,264.15,263.8,263.88,262429.0,250.5999,250.7043,250.3721,250.4481,262429.0
2020-11-30 15:40:00,263.87,264.0,263.26,263.28,424490.0,250.4386,250.562,249.8596,249.8786,424490.0
2020-11-30 15:45:00,263.27,263.8,263.27,263.32,437501.0,249.8691,250.3721,249.8691,249.9166,437501.0
2020-11-30 15:50:00,263.32,263.47,262.98,263.46,771062.0,249.9166,250.0589,249.5939,250.0495,771062.0
2020-11-30 15:55:00,263.44,263.44,262.52,263.04,1313680.0,250.0305,250.0305,249.1573,249.6508,1313680.0
2020-12-01 09:30:00,265.47,265.67,262.5,262.93,711324.0,251.9571,252.147,249.1383,249.5464,711324.0
2020-12-01 09:35:00,262.99,263.4,262.5,262.78,318917.0,249.6034,249.9925,249.1383,249.4041,318917.0
2020-12-01 09:40:00,262.8,263.73,262.54,263.53,243025.0,249.423,250.3057,249.1763,250.1159,243025.0
2020-12-01 09:45:00,263.56,264.29,262.85,263.8,263883.0,250.1444,250.8372,249.4705,250.3721,263883.0
2020-12-01 09:50:00,263.82,264.2,262.75,263.55,233756.0,250.3911,250.7518,249.3756,250.1349,233756.0
2020-12-01 09:55:00,263.55,264.67,263.35,264.47,190826.0,250.1349,251.1979,249.9451,251.008,190826.0
2020-12-01 10:00:00,264.48,265.2,264.07,265.03,258934.0,251.0175,251.7009,250.6284,251.5395,258934.0
2020-12-01 10:05:00,265.01,265.11,264.02,264.11,164614.0,251.5206,251.6155,250.5809,250.6664,164614.0
2020-12-01 10:10:00,264.14,264.48,263.51,264.18,177791.0,250.6948,251.0175,250.0969,250.7328,177791.0
2020-12-01 10:15:00,264.25,264.25,263.02,263.06,174361.0,250.7992,250.7992,249.6318,249.6698,174361.0
2020-12-01 10:20:00,263.08,263.18,262.33,262.51,313407.0,249.6888,249.7837,248.977,249.1478,313407.0
2020-12-01 10:25:00,262.5,262.51,261.57,261.76,366376.0,249.1383,249.1478,248.2557,248.436,366376.0
2020-12-01 10:30:00,261.77,262.2,261.73,262.13,188936.0,248.4455,248.8536,248.4075,248.7872,188936.0
2020-12-01 10:35:00,262.13,262.44,261.91,262.21,115110.0,248.7872,249.0814,248.5783,248.8631,115110.0
2020-12-01 10:40:00,262.23,263.13,262.1,263.09,149967.0,248.8821,249.7362,248.7587,249.6983,149967.0
2020-12-01 10:45:00,263.12,263.73,263.12,263.33,100484.0,249.7268,250.3057,249.7268,249.9261,100484.0
2020-12-01 10:50:00,263.33,264.07,263.32,263.88,153859.0,249.9261,250.6284,249.9166,250.4481,153859.0
2020-12-01 10:55:00,263.95,264.1,263.56,263.87,104740.0,250.5145,250.6569,250.1444,250.4386,104740.0
2020-12-01 11:00:00,263.89,263.91,263.41,263.62,48202.0,250.4576,250.4765,250.002,250.2013,48202.0
2020-12-01 11:05:00,263.61,263.98,263.6,263.83,58372.0,250.1918,250.543,250.1823,250.4006,58372.0
2020-12-01 11:10:00,263.78,264.37,263.73,264.3,117965.0,250.3532,250.9131,250.3057,250.8467,117965.0
2020-12-01 11:15:00,264.26,264.46,264.12,264.43,95910.0,250.8087,250.9985,250.6759,250.9701,95910.0
2020-12-01 11:20:00,264.45,264.45,263.9,264.36,61081.0,250.9891,250.9891,250.4671,250.9036,61081.0
2020-12-01 11:25:00,264.36,264.55,264.14,264.52,109834.0,250.9036,251.084,250.6948,251.0555,109834.0
2020-12-01 11:30:00,264.46,264.52,263.7,263.77,83665.0,250.9985,251.0555,250.2772,250.3437,83665.0
2020-12-01 11:35:00,263.84,264.16,263.71,263.88,87893.0,250.4101,250.7138,250.2867,250.4481,87893.0
2020-12-01 11:40:00,263.9,264.65,263.81,264.6,78852.0,250.4671,251.1789,250.3816,251.1314,78852.0
2020-12-01 11:45:00,264.61,264.65,264.33,264.5,55657.0,251.1409,251.1789,250.8752,251.0365,55657.0
2020-12-01 11:50:00,264.52,264.75,264.46,264.71,65172.0,251.0555,251.2738,250.9985,251.2358,65172.0
2020-12-01 11:55:00,264.7,264.73,264.53,264.55,31670.0,251.2263,251.2548,251.065,251.084,31670.0
2020-12-01 12:00:00,264.54,264.76,264.32,264.61,69179.0,251.0745,251.2833,250.8657,251.1409,69179.0
2020-12-01 12:05:00,264.61,264.73,264.42,264.65,45754.0,251.1409,251.2548,250.9606,251.1789,45754.0
2020-12-01 12:10:00,264.65,264.89,264.56,264.78,57118.0,251.1789,251.4067,251.0935,251.3023,57118.0
2020-12-01 12:15:00,264.79,265.07,264.75,265.0,123358.0,251.3118,251.5775,251.2738,251.5111,123358.0
2020-12-01 12:20:00,265.01,265.25,264.87,265.2,106897.0,251.5206,251.7483,251.3877,251.7009,106897.0
2020-12-01 12:25:00,265.21,265.21,264.86,264.96,67076.0,251.7104,251.7104,251.3782,251.4731,67076.0
2020-12-01 12:30:00,264.92,265.2,264.66,264.71,45405.0,251.4351,251.7009,251.1884,251.2358,45405.0
2020-12-01 12:35:00,264.72,264.75,264.05,264.13,76981.0,251.2453,251.2738,250.6094,250.6853,76981.0
2020-12-01 12:40:00,264.13,264.13,263.52,263.82,101739.0,250.6853,250.6853,250.1064,250.3911,101739.0
2020-12-01 12:45:00,263.81,264.17,263.77,263.94,69862.0,250.3816,250.7233,250.3437,250.505,69862.0
2020-12-01 12:50:00,263.96,264.12,263.7,263.81,91287.0,250.524,250.6759,250.2772,250.3816,91287.0
2020-12-01 12:55:00,263.8,263.94,263.49,263.54,121453.0,250.3721,250.505,250.0779,250.1254,121453.0
2020-12-01 13:00:00,263.56,263.83,263.4,263.66,76404.0,250.1444,250.4006,249.9925,250.2393,76404.0
2020-12-01 13:05:00,263.68,263.79,263.4,263.62,73222.0,250.2583,250.3627,249.9925,250.2013,73222.0
2020-12-01 13:10:00,263.59,263.63,262.85,263.04,118548.0,250.1728,250.2108,249.4705,249.6508,118548.0
2020-12-01 13:15:00,263.03,263.19,262.71,263.08,97344.0,249.6413,249.7932,249.3376,249.6888,97344.0
2020-12-01 13:20:00,263.05,263.3,262.73,263.26,186548.0,249.6603,249.8976,249.3566,249.8596,186548.0
2020-12-01 13:25:00,263.24,263.64,263.16,263.6,153452.0,249.8406,250.2203,249.7647,250.1823,153452.0
2020-12-01 13:30:00,263.59,263.67,263.26,263.66,90751.0,250.1728,250.2488,249.8596,250.2393,90751.0
2020-12-01 13:35:00,263.65,264.12,263.57,264.07,81987.0,250.2298,250.6759,250.1539,250.6284,81987.0
2020-12-01 13:40:00,264.04,264.21,263.95,264.21,52598.0,250.5999,250.7613,250.5145,250.7613,52598.0
2020-12-01 13:45:00,264.23,264.34,263.95,264.13,90346.0,250.7803,250.8847,250.5145,250.6853,90346.0
2020-12-01 13:50:00,264.13,264.39,264.0,264.15,52958.0,250.6853,250.9321,250.562,250.7043,52958.0
2020-12-01 13:55:00,264.13,264.35,263.9,264.24,105734.0,250.6853,250.8941,250.4671,250.7897,105734.0
2020-12-01 14:00:00,264.22,264.47,264.1,264.4,84559.0,250.7708,251.008,250.6569,250.9416,84559.0
2020-12-01 14:05:00,264.4,264.52,264.2,264.28,44976.0,250.9416,251.0555,250.7518,250.8277,44976.0
2020-12-01 14:10:00,264.26,264.49,264.14,264.45,35890.0,250.8087,251.027,250.6948,250.9891,35890.0
2020-12-01 14:15:00,264.47,264.84,264.44,264.81,65371.0,251.008,251.3592,250.9796,251.3307,65371.0
2020-12-01 14:20:00,264.79,264.8,264.29,264.41,68074.0,251.3118,251.3212,250.8372,250.9511,68074.0
2020-12-01 14:25:00,264.39,264.48,264.08,264.24,45365.0,250.9321,251.0175,250.6379,250.7897,45365.0
2020-12-01 14:30:00,264.23,264.23,263.5,263.55,74904.0,250.7803,250.7803,250.0874,250.1349,74904.0
2020-12-01 14:35:00,263.47,263.6,263.02,263.23,100128.0,250.0589,250.1823,249.6318,249.8312,100128.0
2020-12-01 14:40:00,263.23,263.54,263.15,263.48,70877.0,249.8312,250.1254,249.7552,250.0684,70877.0
2020-12-01 14:45:00,263.52,263.8,263.41,263.51,49825.0,250.1064,250.3721,250.002,250.0969,49825.0
2020-12-01 14:50:00,263.57,263.69,263.16,263.19,62793.0,250.1539,250.2677,249.7647,249.7932,62793.0
2020-12-01 14:55:00,263.18,263.5,263.18,263.48,50187.0,249.7837,250.0874,249.7837,250.0684,50187.0
2020-12-01 15:00:00,263.48,263.48,263.14,263.18,72875.0,250.0684,250.0684,249.7457,249.7837,72875.0
2020-12-01 15:05:00,263.2,263.22,262.75,262.93,113312.0,249.8027,249.8217,249.3756,249.5464,113312.0
2020-12-01 15:10:00,262.86,263.74,262.86,263.62,72269.0,249.48,250.3152,249.48,250.2013,72269.0
2020-12-01 15:15:00,263.6,263.66,263.23,263.23,70748.0,250.1823,250.2393,249.8312,249.8312,70748.0
2020-12-01 15:20:00,263.23,263.44,263.11,263.32,78149.0,249.8312,250.0305,249.7173,249.9166,78149.0
2020-12-01 15:25:00,263.31,263.31,262.84,263.25,73066.0,249.9071,249.9071,249.461,249.8501,73066.0
2020-12-01 15:30:00,263.25,263.26,262.78,263.04,67825.0,249.8501,249.8596,249.4041,249.6508,67825.0
2020-12-01 15:35:00,263.05,263.3,263.02,263.19,115239.0,249.6603,249.8976,249.6318,249.7932,115239.0
2020-12-01 15:40:00,263.19,263.6,263.06,263.35,106897.0,249.7932,250.1823,249.6698,249.9451,106897.0
2020-12-01 15:45:00,263.33,263.38,263.09,263.3,77232.0,249.9261,249.9735,249.6983,249.8976,77232.0
2020-12-01 15:50:00,263.31,263.89,263.23,263.73,147491.0,249.9071,250.4576,249.8312,250.3057,147491.0
2020-12-01 15:55:00,263.72,264.25,263.52,264.09,371932.0,250.2962,250.7992,250.1064,250.6474,371932.0
2020-12-02 09:30:00,262.0,262.18,260.11,260.8,621577.0,248.6638,248.8346,246.87,247.5248,621577.0
2020-12-02 09:35:00,260.81,261.3,260.2,261.06,296468.0,247.5343,247.9994,246.9554,247.7716,296468.0
2020-12-02 09:40:00,261.05,261.45,260.51,260.62,200119.0,247.7621,248.1418,247.2496,247.354,200119.0
2020-12-02 09:45:00,260.67,260.9,260.32,260.35,171481.0,247.4015,247.6198,247.0693,247.0978,171481.0
2020-12-02 09:50:00,260.34,261.29,260.2,261.28,189045.0,247.0883,247.9899,246.9554,247.9804,189045.0
2020-12-02 09:55:00,261.27,261.75,261.1,261.42,179317.0,247.9709,248.4265,247.8096,248.1133,179317.0
2020-12-02 10:00:00,261.44,261.81,261.32,261.47,113673.0,248.1323,248.4834,248.0184,248.1607,113673.0
2020-12-02 10:05:00,261.41,262.16,261.37,261.9,158486.0,248.1038,248.8156,248.0658,248.5689,158486.0
2020-12-02 10:10:00,261.96,262.4,261.82,261.97,157444.0,248.6258,249.0434,248.4929,248.6353,157444.0
2020-12-02 10:15:00,261.94,262.94,261.94,262.86,128086.0,248.6068,249.5559,248.6068,249.48,128086.0
2020-12-02 10:20:00,262.84,262.85,261.31,261.4,145869.0,249.461,249.4705,248.0089,248.0943,145869.0
2020-12-02 10:25:00,261.41,261.77,261.14,261.19,78292.0,248.1038,248.4455,247.8475,247.895,78292.0
2020-12-02 10:30:00,261.21,262.09,261.05,261.5,110772.0,247.914,248.7492,247.7621,248.1892,110772.0
2020-12-02 10:35:00,261.54,262.01,261.28,261.92,89126.0,248.2272,248.6733,247.9804,248.5878,89126.0
2020-12-02 10:40:00,261.98,262.0,261.54,261.79,64288.0,248.6448,248.6638,248.2272,248.4645,64288.0
2020-12-02 10:45:00,261.76,261.91,261.2,261.37,99202.0,248.436,248.5783,247.9045,248.0658,99202.0
2020-12-02 10:50:00,261.34,261.45,261.15,261.19,66056.0,248.0374,248.1418,247.857,247.895,66056.0
2020-12-02 10:55:00,261.21,261.36,261.02,261.22,55905.0,247.914,248.0563,247.7337,247.9235,55905.0
2020-12-02 11:00:00,261.24,262.1,261.24,261.93,111436.0,247.9425,248.7587,247.9425,248.5973,111436.0
2020-12-02 11:05:00,261.93,262.71,261.78,262.63,113004.0,248.5973,249.3376,248.455,249.2617,113004.0
2020-12-02 11:10:00,262.66,262.85,262.3,262.47,92933.0,249.2902,249.4705,248.9485,249.1098,92933.0
2020-12-02 11:15:00,262.41,262.98,262.3,262.96,121832.0,249.0529,249.5939,248.9485,249.5749,121832.0
2020-12-02 11:20:00,262.91,263.1,262.58,262.63,101539.0,249.5274,249.7078,249.2142,249.2617,101539.0
2020-12-02 11:25:00,262.6,262.89,262.34,262.56,84722.0,249.2332,249.5085,248.9865,249.1953,84722.0
2020-12-02 11:30:00,262.56,262.65,261.88,262.16,80746.0,249.1953,249.2807,248.5499,248.8156,80746.0
2020-12-02 11:35:00,262.21,262.49,262.1,262.36,80549.0,248.8631,249.1288,248.7587,249.0054,80549.0
2020-12-02 11:40:00,262.32,262.44,261.7,261.77,84477.0,248.9675,249.0814,248.379,248.4455,84477.0
2020-12-02 11:45:00,261.79,262.4,261.79,262.39,70671.0,248.4645,249.0434,248.4645,249.0339,70671.0
2020-12-02 11:50:00,262.38,262.51,262.19,262.32,85429.0,249.0244,249.1478,248.8441,248.9675,85429.0
2020-12-02 11:55:00,262.31,262.4,261.92,262.27,166482.0,248.958,249.0434,248.5878,248.92,166482.0
2020-12-02 12:00:00,262.24,262.4,261.91,262.4,166660.0,248.8916,249.0434,248.5783,249.0434,166660.0
2020-12-02 12:05:00,262.38,262.64,262.37,262.37,73315.0,249.0244,249.2712,249.0149,249.0149,73315.0
2020-12-02 12:10:00,262.39,262.6,262.16,262.25,66644.0,249.0339,249.2332,248.8156,248.901,66644.0
2020-12-02 12:15:00,262.24,262.37,262.13,262.25,42562.0,248.8916,249.0149,248.7872,248.901,42562.0
2020-12-02 12:20:00,262.25,262.36,261.73,262.29,130068.0,248.901,249.0054,248.4075,248.939,130068.0
2020-12-02 12:25:00,262.34,262.45,262.28,262.33,46563.0,248.9865,249.0909,248.9295,248.977,46563.0
2020-12-02 12:30:00,262.4,262.58,262.04,262.12,75022.0,249.0434,249.2142,248.7017,248.7777,75022.0
2020-12-02 12:35:00,262.1,262.13,261.82,261.98,36977.0,248.7587,248.7872,248.4929,248.6448,36977.0
2020-12-02 12:40:00,261.96,262.02,261.73,261.86,34018.0,248.6258,248.6827,248.4075,248.5309,34018.0
2020-12-02 12:45:00,261.84,262.12,261.75,261.9,41015.0,248.5119,248.7777,248.4265,248.5689,41015.0
2020-12-02 12:50:00,261.93,262.25,261.84,262.07,46926.0,248.5973,248.901,248.5119,248.7302,46926.0
2020-12-02 12:55:00,262.09,262.09,261.68,261.84,37891.0,248.7492,248.7492,248.3601,248.5119,37891.0
2020-12-02 13:00:00,261.85,261.99,261.63,261.87,59823.0,248.5214,248.6543,248.3126,248.5404,59823.0
2020-12-02 13:05:00,261.89,262.19,261.85,262.04,61557.0,248.5594,248.8441,248.5214,248.7017,61557.0
2020-12-02 13:10:00,262.08,262.29,261.95,262.21,89838.0,248.7397,248.939,248.6163,248.8631,89838.0
2020-12-02 13:15:00,262.21,262.32,261.71,261.71,123098.0,248.8631,248.9675,248.3885,248.3885,123098.0
2020-12-02 13:20:00,261.73,261.81,261.65,261.78,46740.0,248.4075,248.4834,248.3316,248.455,46740.0
2020-12-02 13:25:00,261.76,261.82,261.6,261.72,52564.0,248.436,248.4929,248.2841,248.398,52564.0
2020-12-02 13:30:00,261.72,261.88,261.65,261.66,45307.0,248.398,248.5499,248.3316,248.3411,45307.0
2020-12-02 13:35:00,261.67,261.9,261.65,261.75,37605.0,248.3506,248.5689,248.3316,248.4265,37605.0
2020-12-02 13:40:00,261.7,261.79,261.52,261.62,61763.0,248.379,248.4645,248.2082,248.3031,61763.0
2020-12-02 13:45:00,261.66,261.71,261.6,261.66,39799.0,248.3411,248.3885,248.2841,248.3411,39799.0
2020-12-02 13:50:00,261.68,261.84,261.65,261.74,75143.0,248.3601,248.5119,248.3316,248.417,75143.0
2020-12-02 13:55:00,261.72,261.73,261.41,261.51,119836.0,248.398,248.4075,248.1038,248.1987,119836.0
2020-12-02 14:00:00,261.52,261.6,261.3,261.48,148997.0,248.2082,248.2841,247.9994,248.1702,148997.0
2020-12-02 14:05:00,261.47,261.61,261.4,261.44,75900.0,248.1607,248.2936,248.0943,248.1323,75900.0
2020-12-02 14:10:00,261.46,261.6,261.41,261.5,54977.0,248.1513,248.2841,248.1038,248.1892,54977.0
2020-12-02 14:15:00,261.49,261.73,261.4,261.66,111028.0,248.1797,248.4075,248.0943,248.3411,111028.0
2020-12-02 14:20:00,261.67,261.98,261.66,261.84,56140.0,248.3506,248.6448,248.3411,248.5119,56140.0
2020-12-02 14:25:00,261.83,261.94,261.75,261.9,44474.0,248.5024,248.6068,248.4265,248.5689,44474.0
2020-12-02 14:30:00,261.86,261.94,261.77,261.79,43422.0,248.5309,248.6068,248.4455,248.4645,43422.0
2020-12-02 14:35:00,261.81,261.96,261.57,261.77,88757.0,248.4834,248.6258,248.2557,248.4455,88757.0
2020-12-02 14:40:00,261.77,261.95,261.7,261.83,44458.0,248.4455,248.6163,248.379,248.5024,44458.0
2020-12-02 14:45:00,261.82,261.86,261.62,261.68,39694.0,248.4929,248.5309,248.3031,248.3601,39694.0
2020-12-02 14:50:00,261.68,261.85,261.56,261.7,43707.0,248.3601,248.5214,248.2462,248.379,43707.0
2020-12-02 14:55:00,261.7,262.0,261.67,261.99,62680.0,248.379,248.6638,248.3506,248.6543,62680.0
2020-12-02 15:00:00,262.0,262.16,261.93,262.06,83166.0,248.6638,248.8156,248.5973,248.7207,83166.0
2020-12-02 15:05:00,262.06,262.1,261.91,261.99,56481.0,248.7207,248.7587,248.5783,248.6543,56481.0
2020-12-02 15:10:00,261.99,262.11,261.9,262.0,71774.0,248.6543,248.7682,248.5689,248.6638,71774.0
2020-12-02 15:15:00,262.0,262.03,261.57,261.64,75468.0,248.6638,248.6922,248.2557,248.3221,75468.0
2020-12-02 15:20:00,261.65,261.88,261.54,261.55,90026.0,248.3316,248.5499,248.2272,248.2367,90026.0
2020-12-02 15:25:00,261.56,261.64,261.38,261.47,112051.0,248.2462,248.3221,248.0753,248.1607,112051.0
2020-12-02 15:30:00,261.5,261.56,261.36,261.47,128864.0,248.1892,248.2462,248.0563,248.1607,128864.0
2020-12-02 15:35:00,261.45,261.47,261.3,261.36,113915.0,248.1418,248.1607,247.9994,248.0563,113915.0
2020-12-02 15:40:00,261.37,261.45,261.29,261.4,130005.0,248.0658,248.1418,247.9899,248.0943,130005.0
2020-12-02 15:45:00,261.39,261.4,261.2,261.23,152108.0,248.0848,248.0943,247.9045,247.933,152108.0
2020-12-02 15:50:00,261.23,261.4,261.0,261.18,316556.0,247.933,248.0943,247.7147,247.8855,316556.0
2020-12-02 15:55:00,261.19,261.38,261.05,261.32,425947.0,247.895,248.0753,247.7621,248.0184,425947.0
2020-12-03 09:30:00,263.78,264.59,263.14,263.62,877120.0,250.3532,251.1219,249.7457,250.2013,877120.0
2020-12-03 09:35:00,263.64,265.48,263.5,265.21,401079.0,250.2203,251.9666,250.0874,251.7104,401079.0
2020-12-03 09:40:00,265.21,267.29,264.93,266.97,683256.0,251.7104,253.6845,251.4446,253.3808,683256.0
2020-12-03 09:45:00,267.05,268.05,266.52,267.95,438733.0,253.4567,254.4058,252.9537,254.3109,438733.0
2020-12-03 09:50:00,267.95,268.01,267.14,267.36,372812.0,254.3109,254.3678,253.5421,253.7509,372812.0
2020-12-03 09:55:00,267.33,268.05,267.05,267.94,290507.0,253.7225,254.4058,253.4567,254.3014,290507.0
2020-12-03 10:00:00,267.95,268.11,267.65,268.02,306047.0,254.3109,254.4628,254.0262,254.3773,306047.0
2020-12-03 10:05:00,268.04,268.6,268.03,268.37,362095.0,254.3963,254.9278,254.3868,254.7095,362095.0
2020-12-03 10:10:00,268.36,268.45,267.39,267.6,298780.0,254.7,254.7855,253.7794,253.9787,298780.0
2020-12-03 10:15:00,267.62,268.0,267.1,267.51,222628.0,253.9977,254.3584,253.5042,253.8933,222628.0
2020-12-03 10:20:00,267.48,268.04,267.47,267.89,195137.0,253.8648,254.3963,253.8553,254.254,195137.0
2020-12-03 10:25:00,267.92,267.92,267.27,267.75,108255.0,254.2824,254.2824,253.6655,254.1211,108255.0
2020-12-03 10:30:00,267.75,267.9,267.5,267.75,128397.0,254.1211,254.2634,253.8838,254.1211,128397.0
2020-12-03 10:35:00,267.78,267.78,267.18,267.5,114535.0,254.1496,254.1496,253.5801,253.8838,114535.0
2020-12-03 10:40:00,267.48,267.8,267.41,267.72,135873.0,253.8648,254.1685,253.7984,254.0926,135873.0
2020-12-03 10:45:00,267.72,267.96,267.48,267.6,114062.0,254.0926,254.3204,253.8648,253.9787,114062.0
2020-12-03 10:50:00,267.57,267.87,267.46,267.86,82255.0,253.9502,254.235,253.8458,254.2255,82255.0
2020-12-03 10:55:00,267.86,267.89,266.6,266.78,163391.0,254.2255,254.254,253.0296,253.2005,163391.0
2020-12-03 11:00:00,266.82,266.96,265.91,266.31,187138.0,253.2384,253.3713,252.3747,252.7544,187138.0
2020-12-03 11:05:00,266.31,266.4,265.65,265.76,122886.0,252.7544,252.8398,252.128,252.2324,122886.0
2020-12-03 11:10:00,265.79,266.17,265.5,265.99,158705.0,252.2609,252.6215,251.9856,252.4507,158705.0
2020-12-03 11:15:00,266.01,266.6,266.0,266.36,112771.0,252.4697,253.0296,252.4602,252.8018,112771.0
2020-12-03 11:20:00,266.35,266.68,266.02,266.34,102288.0,252.7923,253.1055,252.4791,252.7829,102288.0
2020-12-03 11:25:00,266.34,266.39,265.93,266.31,72219.0,252.7829,252.8303,252.3937,252.7544,72219.0
2020-12-03 11:30:00,266.36,266.76,266.28,266.71,63686.0,252.8018,253.1815,252.7259,253.134,63686.0
2020-12-03 11:35:00,266.71,266.87,266.4,266.84,60001.0,253.134,253.2859,252.8398,253.2574,60001.0
2020-12-03 11:40:00,266.85,267.37,266.85,267.15,63060.0,253.2669,253.7604,253.2669,253.5516,63060.0
2020-12-03 11:45:00,267.19,267.22,266.63,266.87,46238.0,253.5896,253.6181,253.0581,253.2859,46238.0
2020-12-03 11:50:00,266.89,267.42,266.82,267.34,50751.0,253.3049,253.8079,253.2384,253.732,50751.0
2020-12-03 11:55:00,267.37,267.65,267.26,267.58,56447.0,253.7604,254.0262,253.656,253.9597,56447.0
2020-12-03 12:00:00,267.65,267.9,267.37,267.9,75746.0,254.0262,254.2634,253.7604,254.2634,75746.0
2020-12-03 12:05:00,267.86,267.95,267.62,267.7,100707.0,254.2255,254.3109,253.9977,254.0736,100707.0
2020-12-03 12:10:00,267.66,267.84,267.49,267.59,69227.0,254.0357,254.2065,253.8743,253.9692,69227.0
2020-12-03 12:15:00,267.63,267.88,267.6,267.76,92071.0,254.0072,254.2445,253.9787,254.1306,92071.0
2020-12-03 12:20:00,267.75,267.78,267.18,267.38,58842.0,254.1211,254.1496,253.5801,253.7699,58842.0
2020-12-03 12:25:00,267.38,267.76,267.38,267.68,36763.0,253.7699,254.1306,253.7699,254.0546,36763.0
2020-12-03 12:30:00,267.66,267.8,267.4,267.66,46878.0,254.0357,254.1685,253.7889,254.0357,46878.0
2020-12-03 12:35:00,267.65,267.7,267.27,267.43,41633.0,254.0262,254.0736,253.6655,253.8174,41633.0
2020-12-03 12:40:00,267.4,267.65,267.35,267.38,68692.0,253.7889,254.0262,253.7414,253.7699,68692.0
2020-12-03 12:45:00,267.39,267.4,267.05,267.19,59861.0,253.7794,253.7889,253.4567,253.5896,59861.0
2020-12-03 12:50:00,267.21,267.35,267.08,267.13,30717.0,253.6086,253.7414,253.4852,253.5326,30717.0
2020-12-03 12:55:00,267.1,267.16,266.8,266.96,77222.0,253.5042,253.5611,253.2194,253.3713,77222.0
2020-12-03 13:00:00,266.92,267.09,266.82,267.06,89830.0,253.3333,253.4947,253.2384,253.4662,89830.0
2020-12-03 13:05:00,267.06,267.08,266.63,266.82,45684.0,253.4662,253.4852,253.0581,253.2384,45684.0
2020-12-03 13:10:00,266.85,267.06,266.8,266.97,51356.0,253.2669,253.4662,253.2194,253.3808,51356.0
2020-12-03 13:15:00,266.99,267.09,266.84,266.89,63811.0,253.3998,253.4947,253.2574,253.3049,63811.0
2020-12-03 13:20:00,266.9,266.9,266.6,266.77,54000.0,253.3143,253.3143,253.0296,253.191,54000.0
2020-12-03 13:25:00,266.76,266.98,266.63,266.9,47988.0,253.1815,253.3903,253.0581,253.3143,47988.0
2020-12-03 13:30:00,266.9,267.0,266.75,266.81,33941.0,253.3143,253.4093,253.172,253.2289,33941.0
2020-12-03 13:35:00,266.8,266.82,266.26,266.39,65250.0,253.2194,253.2384,252.7069,252.8303,65250.0
2020-12-03 13:40:00,266.37,266.51,266.25,266.39,41241.0,252.8113,252.9442,252.6974,252.8303,41241.0
2020-12-03 13:45:00,266.4,267.2,266.36,267.13,91670.0,252.8398,253.5991,252.8018,253.5326,91670.0
2020-12-03 13:50:00,267.11,267.15,266.85,267.01,46797.0,253.5137,253.5516,253.2669,253.4188,46797.0
2020-12-03 13:55:00,267.0,267.01,266.58,266.72,55113.0,253.4093,253.4188,253.0106,253.1435,55113.0
2020-12-03 14:00:00,266.79,267.08,266.79,266.97,42901.0,253.2099,253.4852,253.2099,253.3808,42901.0
2020-12-03 14:05:00,266.97,267.04,266.86,267.0,42335.0,253.3808,253.4472,253.2764,253.4093,42335.0
2020-12-03 14:10:00,267.0,267.16,266.93,267.03,42668.0,253.4093,253.5611,253.3428,253.4377,42668.0
2020-12-03 14:15:00,267.04,267.09,266.84,266.93,43657.0,253.4472,253.4947,253.2574,253.3428,43657.0
2020-12-03 14:20:00,266.93,267.03,266.85,266.97,32397.0,253.3428,253.4377,253.2669,253.3808,32397.0
2020-12-03 14:25:00,266.97,267.37,266.92,267.37,70272.0,253.3808,253.7604,253.3333,253.7604,70272.0
2020-12-03 14:30:00,267.33,267.7,267.28,267.68,80646.0,253.7225,254.0736,253.675,254.0546,80646.0
2020-12-03 14:35:00,267.67,267.7,267.48,267.66,59333.0,254.0452,254.0736,253.8648,254.0357,59333.0
2020-12-03 14:40:00,267.7,267.79,267.54,267.54,49212.0,254.0736,254.159,253.9218,253.9218,49212.0
2020-12-03 14:45:00,267.47,267.75,267.46,267.75,48958.0,253.8553,254.1211,253.8458,254.1211,48958.0
2020-12-03 14:50:00,267.75,267.92,267.74,267.88,69036.0,254.1211,254.2824,254.1116,254.2445,69036.0
2020-12-03 14:55:00,267.88,267.88,267.67,267.83,66912.0,254.2445,254.2445,254.0452,254.197,66912.0
2020-12-03 15:00:00,267.83,267.85,267.51,267.66,67109.0,254.197,254.216,253.8933,254.0357,67109.0
2020-12-03 15:05:00,267.68,267.7,267.28,267.39,61370.0,254.0546,254.0736,253.675,253.7794,61370.0
2020-12-03 15:10:00,267.36,267.69,267.12,267.6,87855.0,253.7509,254.0641,253.5232,253.9787,87855.0
2020-12-03 15:15:00,267.57,267.66,267.38,267.42,102371.0,253.9502,254.0357,253.7699,253.8079,102371.0
2020-12-03 15:20:00,267.43,267.55,267.26,267.36,126723.0,253.8174,253.9313,253.656,253.7509,126723.0
2020-12-03 15:25:00,267.37,267.54,267.29,267.47,41431.0,253.7604,253.9218,253.6845,253.8553,41431.0
2020-12-03 15:30:00,267.49,267.69,267.42,267.62,74201.0,253.8743,254.0641,253.8079,253.9977,74201.0
2020-12-03 15:35:00,267.66,267.77,267.5,267.51,75563.0,254.0357,254.1401,253.8838,253.8933,75563.0
2020-12-03 15:40:00,267.51,267.58,267.27,267.39,193102.0,253.8933,253.9597,253.6655,253.7794,193102.0
2020-12-03 15:45:00,267.4,267.42,266.92,267.09,145479.0,253.7889,253.8079,253.3333,253.4947,145479.0
2020-12-03 15:50:00,267.14,267.3,266.36,266.46,258328.0,253.5421,253.694,252.8018,252.8967,258328.0
2020-12-03 15:55:00,266.46,267.05,266.12,266.91,513075.0,252.8967,253.4567,252.5741,253.3238,513075.0
2020-12-04 09:30:00,271.02,271.3,269.32,269.56,794376.0,257.2246,257.4904,255.6112,255.839,794376.0
2020-12-04 09:35:00,269.53,269.97,268.94,269.55,411495.0,255.8105,256.2281,255.2505,255.8295,411495.0
2020-12-04 09:40:00,269.53,269.6,268.44,268.58,248767.0,255.8105,255.8769,254.776,254.9088,248767.0
2020-12-04 09:45:00,268.59,268.83,268.07,268.66,251988.0,254.9183,255.1461,254.4248,254.9848,251988.0
2020-12-04 09:50:00,268.67,268.99,267.71,267.78,328663.0,254.9943,255.298,254.0831,254.1496,328663.0
2020-12-04 09:55:00,267.78,268.34,267.71,268.02,274590.0,254.1496,254.6811,254.0831,254.3773,274590.0
2020-12-04 10:00:00,268.06,268.1,267.1,267.72,178405.0,254.4153,254.4533,253.5042,254.0926,178405.0
2020-12-04 10:05:00,267.76,268.47,267.69,268.08,208960.0,254.1306,254.8044,254.0641,254.4343,208960.0
2020-12-04 10:10:00,268.03,268.13,267.43,267.5,165556.0,254.3868,254.4817,253.8174,253.8838,165556.0
2020-12-04 10:15:00,267.54,268.3,267.21,268.01,225178.0,253.9218,254.6431,253.6086,254.3678,225178.0
2020-12-04 10:20:00,267.99,268.28,267.51,267.94,86801.0,254.3489,254.6241,253.8933,254.3014,86801.0
2020-12-04 10:25:00,267.9,268.0,267.33,267.48,100450.0,254.2634,254.3584,253.7225,253.8648,100450.0
2020-12-04 10:30:00,267.49,268.16,267.48,268.06,100893.0,253.8743,254.5102,253.8648,254.4153,100893.0
2020-12-04 10:35:00,268.06,268.25,267.8,267.9,98444.0,254.4153,254.5956,254.1685,254.2634,98444.0
2020-12-04 10:40:00,267.93,268.16,267.49,267.6,90544.0,254.2919,254.5102,253.8743,253.9787,90544.0
2020-12-04 10:45:00,267.61,267.69,267.0,267.16,184806.0,253.9882,254.0641,253.4093,253.5611,184806.0
2020-12-04 10:50:00,267.17,267.4,267.14,267.29,119880.0,253.5706,253.7889,253.5421,253.6845,119880.0
2020-12-04 10:55:00,267.3,267.44,267.2,267.43,121000.0,253.694,253.8269,253.5991,253.8174,121000.0
2020-12-04 11:00:00,267.41,267.46,267.2,267.22,83927.0,253.7984,253.8458,253.5991,253.6181,83927.0
2020-12-04 11:05:00,267.22,267.5,267.01,267.44,98412.0,253.6181,253.8838,253.4188,253.8269,98412.0
2020-12-04 11:10:00,267.47,267.47,267.1,267.22,79427.0,253.8553,253.8553,253.5042,253.6181,79427.0
2020-12-04 11:15:00,267.27,267.37,267.15,267.25,62559.0,253.6655,253.7604,253.5516,253.6465,62559.0
2020-12-04 11:20:00,267.25,267.63,267.21,267.62,66234.0,253.6465,254.0072,253.6086,253.9977,66234.0
2020-12-04 11:25:00,267.58,267.75,267.45,267.69,83094.0,253.9597,254.1211,253.8364,254.0641,83094.0
2020-12-04 11:30:00,267.67,267.81,267.18,267.31,54765.0,254.0452,254.178,253.5801,253.7035,54765.0
2020-12-04 11:35:00,267.33,267.58,267.31,267.43,40804.0,253.7225,253.9597,253.7035,253.8174,40804.0
2020-12-04 11:40:00,267.44,267.56,267.35,267.45,35136.0,253.8269,253.9408,253.7414,253.8364,35136.0
2020-12-04 11:45:00,267.45,267.5,267.18,267.36,57874.0,253.8364,253.8838,253.5801,253.7509,57874.0
2020-12-04 11:50:00,267.37,267.37,267.09,267.18,67036.0,253.7604,253.7604,253.4947,253.5801,67036.0
2020-12-04 11:55:00,267.15,267.24,266.76,266.87,102682.0,253.5516,253.637,253.1815,253.2859,102682.0
2020-12-04 12:00:00,266.85,267.09,266.85,267.06,58049.0,253.2669,253.4947,253.2669,253.4662,58049.0
2020-12-04 12:05:00,267.07,267.1,266.95,266.96,35477.0,253.4757,253.5042,253.3618,253.3713,35477.0
2020-12-04 12:10:00,266.96,267.29,266.9,267.19,45474.0,253.3713,253.6845,253.3143,253.5896,45474.0
2020-12-04 12:15:00,267.16,267.68,267.15,267.47,72393.0,253.5611,254.0546,253.5516,253.8553,72393.0
2020-12-04 12:20:00,267.47,267.51,267.2,267.23,33317.0,253.8553,253.8933,253.5991,253.6276,33317.0
2020-12-04 12:25:00,267.25,267.25,266.99,267.19,91115.0,253.6465,253.6465,253.3998,253.5896,91115.0
2020-12-04 12:30:00,267.14,267.43,267.14,267.41,54771.0,253.5421,253.8174,253.5421,253.7984,54771.0
2020-12-04 12:35:00,267.42,267.48,267.24,267.32,31510.0,253.8079,253.8648,253.637,253.713,31510.0
2020-12-04 12:40:00,267.32,267.4,267.24,267.33,33787.0,253.713,253.7889,253.637,253.7225,33787.0
2020-12-04 12:45:00,267.32,267.48,267.23,267.24,25415.0,253.713,253.8648,253.6276,253.637,25415.0
2020-12-04 12:50:00,267.26,267.26,266.96,266.98,46388.0,253.656,253.656,253.3713,253.3903,46388.0
2020-12-04 12:55:00,266.98,267.13,266.9,267.13,48017.0,253.3903,253.5326,253.3143,253.5326,48017.0
2020-12-04 13:00:00,267.11,267.15,266.8,266.81,71684.0,253.5137,253.5516,253.2194,253.2289,71684.0
2020-12-04 13:05:00,266.82,266.94,266.28,266.4,86212.0,253.2384,253.3523,252.7259,252.8398,86212.0
2020-12-04 13:10:00,266.41,266.65,266.27,266.59,71038.0,252.8493,253.0771,252.7164,253.0201,71038.0
2020-12-04 13:15:00,266.58,266.81,266.53,266.77,85990.0,253.0106,253.2289,252.9632,253.191,85990.0
2020-12-04 13:20:00,266.72,266.89,266.68,266.77,31584.0,253.1435,253.3049,253.1055,253.191,31584.0
2020-12-04 13:25:00,266.76,266.82,266.57,266.67,34626.0,253.1815,253.2384,253.0011,253.0961,34626.0
2020-12-04 13:30:00,266.69,266.84,266.65,266.74,31156.0,253.115,253.2574,253.0771,253.1625,31156.0
2020-12-04 13:35:00,266.73,266.81,266.65,266.7,29016.0,253.153,253.2289,253.0771,253.1245,29016.0
2020-12-04 13:40:00,266.72,266.79,266.45,266.56,47534.0,253.1435,253.2099,252.8873,252.9917,47534.0
2020-12-04 13:45:00,266.52,266.56,266.4,266.44,51565.0,252.9537,252.9917,252.8398,252.8778,51565.0
2020-12-04 13:50:00,266.42,266.5,266.35,266.43,53540.0,252.8588,252.9347,252.7923,252.8683,53540.0
2020-12-04 13:55:00,266.42,266.71,266.42,266.67,39601.0,252.8588,253.134,252.8588,253.0961,39601.0
2020-12-04 14:00:00,266.65,266.74,266.6,266.67,37897.0,253.0771,253.1625,253.0296,253.0961,37897.0
2020-12-04 14:05:00,266.67,266.74,266.5,266.64,26443.0,253.0961,253.1625,252.9347,253.0676,26443.0
2020-12-04 14:10:00,266.66,266.8,266.5,266.52,44143.0,253.0866,253.2194,252.9347,252.9537,44143.0
2020-12-04 14:15:00,266.53,266.69,266.5,266.61,46595.0,252.9632,253.115,252.9347,253.0391,46595.0
2020-12-04 14:20:00,266.57,266.85,266.54,266.75,50388.0,253.0011,253.2669,252.9727,253.172,50388.0
2020-12-04 14:25:00,266.75,266.81,266.65,266.7,41128.0,253.172,253.2289,253.0771,253.1245,41128.0
2020-12-04 14:30:00,266.69,266.74,266.42,266.44,43517.0,253.115,253.1625,252.8588,252.8778,43517.0
2020-12-04 14:35:00,266.43,266.74,266.42,266.74,38632.0,252.8683,253.1625,252.8588,253.1625,38632.0
2020-12-04 14:40:00,266.7,266.72,266.48,266.63,34902.0,253.1245,253.1435,252.9157,253.0581,34902.0
2020-12-04 14:45:00,266.63,266.69,266.51,266.56,28915.0,253.0581,253.115,252.9442,252.9917,28915.0
2020-12-04 14:50:00,266.57,266.71,266.41,266.43,49982.0,253.0011,253.134,252.8493,252.8683,49982.0
2020-12-04 14:55:00,266.47,266.66,266.4,266.59,50607.0,252.9062,253.0866,252.8398,253.0201,50607.0
2020-12-04 15:00:00,266.61,266.8,266.52,266.7,57610.0,253.0391,253.2194,252.9537,253.1245,57610.0
2020-12-04 15:05:00,266.71,267.02,266.62,266.97,72394.0,253.134,253.4282,253.0486,253.3808,72394.0
2020-12-04 15:10:00,266.95,267.14,266.56,266.76,78187.0,253.3618,253.5421,252.9917,253.1815,78187.0
2020-12-04 15:15:00,266.77,266.88,266.69,266.74,51336.0,253.191,253.2954,253.115,253.1625,51336.0
2020-12-04 15:20:00,266.78,267.05,266.76,267.03,55131.0,253.2005,253.4567,253.1815,253.4377,55131.0
2020-12-04 15:25:00,267.01,267.33,266.96,267.31,93434.0,253.4188,253.7225,253.3713,253.7035,93434.0
2020-12-04 15:30:00,267.29,267.75,267.28,267.51,143333.0,253.6845,254.1211,253.675,253.8933,143333.0
2020-12-04 15:35:00,267.51,267.63,267.16,267.23,139547.0,253.8933,254.0072,253.5611,253.6276,139547.0
2020-12-04 15:40:00,267.23,267.3,266.82,267.04,88864.0,253.6276,253.694,253.2384,253.4472,88864.0
2020-12-04 15:45:00,267.04,267.06,266.81,267.04,88178.0,253.4472,253.4662,253.2289,253.4472,88178.0
2020-12-04 15:50:00,267.07,267.56,266.99,267.53,178521.0,253.4757,253.9408,253.3998,253.9123,178521.0
2020-12-04 15:55:00,267.54,267.6,267.05,267.13,378598.0,253.9218,253.9787,253.4567,253.5326,378598.0
2020-12-07 09:30:00,265.7,265.97,264.77,265.25,327214.0,252.1754,252.4317,251.2928,251.7483,327214.0
2020-12-07 09:35:00,265.27,265.4,264.43,265.19,359095.0,251.7673,251.8907,250.9701,251.6914,359095.0
2020-12-07 09:40:00,265.2,265.69,264.78,265.29,151028.0,251.7009,252.1659,251.3023,251.7863,151028.0
2020-12-07 09:45:00,265.26,265.29,264.06,264.09,204321.0,251.7578,251.7863,250.6189,250.6474,204321.0
2020-12-07 09:50:00,264.09,264.16,263.37,263.37,234439.0,250.6474,250.7138,249.964,249.964,234439.0
2020-12-07 09:55:00,263.39,263.48,262.78,263.1,287238.0,249.983,250.0684,249.4041,249.7078,287238.0
2020-12-07 10:00:00,263.06,263.69,262.6,263.5,255246.0,249.6698,250.2677,249.2332,250.0874,255246.0
2020-12-07 10:05:00,263.59,263.98,263.22,263.84,133160.0,250.1728,250.543,249.8217,250.4101,133160.0
2020-12-07 10:10:00,263.85,264.15,263.6,263.73,88370.0,250.4196,250.7043,250.1823,250.3057,88370.0
2020-12-07 10:15:00,263.76,264.2,263.46,264.18,133794.0,250.3342,250.7518,250.0495,250.7328,133794.0
2020-12-07 10:20:00,264.22,264.7,264.11,264.56,125882.0,250.7708,251.2263,250.6664,251.0935,125882.0
2020-12-07 10:25:00,264.58,264.58,263.91,264.43,84869.0,251.1124,251.1124,250.4765,250.9701,84869.0
2020-12-07 10:30:00,264.44,264.8,264.4,264.8,83531.0,250.9796,251.3212,250.9416,251.3212,83531.0
2020-12-07 10:35:00,264.81,264.95,264.63,264.66,87668.0,251.3307,251.4636,251.1599,251.1884,87668.0
2020-12-07 10:40:00,264.64,264.64,264.2,264.28,73843.0,251.1694,251.1694,250.7518,250.8277,73843.0
2020-12-07 10:45:00,264.26,264.66,264.24,264.56,71094.0,250.8087,251.1884,250.7897,251.0935,71094.0
2020-12-07 10:50:00,264.58,264.76,264.41,264.5,47266.0,251.1124,251.2833,250.9511,251.0365,47266.0
2020-12-07 10:55:00,264.51,264.58,264.13,264.54,57424.0,251.046,251.1124,250.6853,251.0745,57424.0
2020-12-07 11:00:00,264.54,264.88,264.42,264.88,76358.0,251.0745,251.3972,250.9606,251.3972,76358.0
2020-12-07 11:05:00,264.89,265.25,264.86,265.15,90686.0,251.4067,251.7483,251.3782,251.6534,90686.0
2020-12-07 11:10:00,265.18,265.22,264.93,264.95,46194.0,251.6819,251.7199,251.4446,251.4636,46194.0
2020-12-07 11:15:00,264.98,265.08,264.76,264.93,51683.0,251.4921,251.587,251.2833,251.4446,51683.0
2020-12-07 11:20:00,264.9,265.12,264.85,265.05,53583.0,251.4162,251.625,251.3687,251.5585,53583.0
2020-12-07 11:25:00,265.03,265.25,264.9,265.23,86005.0,251.5395,251.7483,251.4162,251.7294,86005.0
2020-12-07 11:30:00,265.25,265.33,264.68,264.79,106384.0,251.7483,251.8243,251.2074,251.3118,106384.0
2020-12-07 11:35:00,264.76,264.85,264.59,264.64,42613.0,251.2833,251.3687,251.1219,251.1694,42613.0
2020-12-07 11:40:00,264.65,264.73,264.25,264.3,50485.0,251.1789,251.2548,250.7992,250.8467,50485.0
2020-12-07 11:45:00,264.31,264.68,264.3,264.68,54775.0,250.8562,251.2074,250.8467,251.2074,54775.0
2020-12-07 11:50:00,264.66,265.27,264.62,264.9,70589.0,251.1884,251.7673,251.1504,251.4162,70589.0
2020-12-07 11:55:00,264.91,265.15,264.77,264.86,32027.0,251.4256,251.6534,251.2928,251.3782,32027.0
2020-12-07 12:00:00,264.76,264.76,264.24,264.29,33892.0,251.2833,251.2833,250.7897,250.8372,33892.0
2020-12-07 12:05:00,264.24,264.27,263.79,263.99,94193.0,250.7897,250.8182,250.3627,250.5525,94193.0
2020-12-07 12:10:00,263.96,264.27,263.9,264.08,73526.0,250.524,250.8182,250.4671,250.6379,73526.0
2020-12-07 12:15:00,264.12,264.18,263.9,264.04,56962.0,250.6759,250.7328,250.4671,250.5999,56962.0
2020-12-07 12:20:00,264.01,264.52,263.87,264.45,63251.0,250.5715,251.0555,250.4386,250.9891,63251.0
2020-12-07 12:25:00,264.44,264.61,264.29,264.39,43478.0,250.9796,251.1409,250.8372,250.9321,43478.0
2020-12-07 12:30:00,264.38,264.46,264.09,264.3,54764.0,250.9226,250.9985,250.6474,250.8467,54764.0
2020-12-07 12:35:00,264.3,264.32,263.99,264.0,56871.0,250.8467,250.8657,250.5525,250.562,56871.0
2020-12-07 12:40:00,263.98,264.1,263.85,264.05,63178.0,250.543,250.6569,250.4196,250.6094,63178.0
2020-12-07 12:45:00,264.05,264.3,263.93,264.3,65334.0,250.6094,250.8467,250.4955,250.8467,65334.0
2020-12-07 12:50:00,264.28,264.61,264.2,264.21,56614.0,250.8277,251.1409,250.7518,250.7613,56614.0
2020-12-07 12:55:00,264.17,264.43,264.16,264.28,32918.0,250.7233,250.9701,250.7138,250.8277,32918.0
2020-12-07 13:00:00,264.27,264.4,264.07,264.11,37374.0,250.8182,250.9416,250.6284,250.6664,37374.0
2020-12-07 13:05:00,264.1,264.18,263.98,264.02,55466.0,250.6569,250.7328,250.543,250.5809,55466.0
2020-12-07 13:10:00,264.01,264.12,263.87,264.06,56240.0,250.5715,250.6759,250.4386,250.6189,56240.0
2020-12-07 13:15:00,264.05,264.07,263.91,264.01,54229.0,250.6094,250.6284,250.4765,250.5715,54229.0
2020-12-07 13:20:00,263.99,264.01,263.81,263.94,33509.0,250.5525,250.5715,250.3816,250.505,33509.0
2020-12-07 13:25:00,263.94,263.99,263.75,263.75,29937.0,250.505,250.5525,250.3247,250.3247,29937.0
2020-12-07 13:30:00,263.72,263.89,263.7,263.83,50497.0,250.2962,250.4576,250.2772,250.4006,50497.0
2020-12-07 13:35:00,263.85,263.87,263.5,263.77,82144.0,250.4196,250.4386,250.0874,250.3437,82144.0
2020-12-07 13:40:00,263.77,263.83,263.51,263.53,45022.0,250.3437,250.4006,250.0969,250.1159,45022.0
2020-12-07 13:45:00,263.54,263.56,263.25,263.31,72546.0,250.1254,250.1444,249.8501,249.9071,72546.0
2020-12-07 13:50:00,263.31,263.62,263.31,263.6,50821.0,249.9071,250.2013,249.9071,250.1823,50821.0
2020-12-07 13:55:00,263.6,263.94,263.57,263.8,45977.0,250.1823,250.505,250.1539,250.3721,45977.0
2020-12-07 14:00:00,263.8,263.8,263.56,263.61,43972.0,250.3721,250.3721,250.1444,250.1918,43972.0
2020-12-07 14:05:00,263.64,263.99,263.57,263.93,34654.0,250.2203,250.5525,250.1539,250.4955,34654.0
2020-12-07 14:10:00,263.93,264.0,263.81,263.94,40254.0,250.4955,250.562,250.3816,250.505,40254.0
2020-12-07 14:15:00,263.94,264.24,263.9,264.16,47115.0,250.505,250.7897,250.4671,250.7138,47115.0
2020-12-07 14:20:00,264.16,264.42,264.06,264.41,38517.0,250.7138,250.9606,250.6189,250.9511,38517.0
2020-12-07 14:25:00,264.4,264.43,264.06,264.16,41442.0,250.9416,250.9701,250.6189,250.7138,41442.0
2020-12-07 14:30:00,264.15,264.41,264.11,264.3,28014.0,250.7043,250.9511,250.6664,250.8467,28014.0
2020-12-07 14:35:00,264.3,264.37,264.14,264.22,30336.0,250.8467,250.9131,250.6948,250.7708,30336.0
2020-12-07 14:40:00,264.21,264.26,264.11,264.19,23979.0,250.7613,250.8087,250.6664,250.7423,23979.0
2020-12-07 14:45:00,264.17,264.24,263.99,264.24,39201.0,250.7233,250.7897,250.5525,250.7897,39201.0
2020-12-07 14:50:00,264.25,264.27,264.11,264.12,40445.0,250.7992,250.8182,250.6664,250.6759,40445.0
2020-12-07 14:55:00,264.07,264.18,263.83,263.95,30612.0,250.6284,250.7328,250.4006,250.5145,30612.0
2020-12-07 15:00:00,263.96,264.09,263.77,264.04,24486.0,250.524,250.6474,250.3437,250.5999,24486.0
2020-12-07 15:05:00,264.05,264.3,264.02,264.19,31451.0,250.6094,250.8467,250.5809,250.7423,31451.0
2020-12-07 15:10:00,264.19,264.3,264.13,264.26,40202.0,250.7423,250.8467,250.6853,250.8087,40202.0
2020-12-07 15:15:00,264.29,264.48,264.29,264.42,33238.0,250.8372,251.0175,250.8372,250.9606,33238.0
2020-12-07 15:20:00,264.4,264.58,264.37,264.52,75377.0,250.9416,251.1124,250.9131,251.0555,75377.0
2020-12-07 15:25:00,264.55,264.57,264.17,264.25,45167.0,251.084,251.103,250.7233,250.7992,45167.0
2020-12-07 15:30:00,264.24,264.37,264.03,264.24,67604.0,250.7897,250.9131,250.5904,250.7897,67604.0
2020-12-07 15:35:00,264.28,264.3,264.13,264.21,61236.0,250.8277,250.8467,250.6853,250.7613,61236.0
2020-12-07 15:40:00,264.22,264.23,263.81,263.81,111275.0,250.7708,250.7803,250.3816,250.3816,111275.0
2020-12-07 15:45:00,263.81,263.98,263.65,263.77,123376.0,250.3816,250.543,250.2298,250.3437,123376.0
2020-12-07 15:50:00,263.73,264.36,263.73,264.31,145158.0,250.3057,250.9036,250.3057,250.8562,145158.0
2020-12-07 15:55:00,264.3,264.4,263.86,264.0,250068.0,250.8467,250.9416,250.4291,250.562,250068.0
2020-12-08 09:30:00,265.2,267.1,264.98,266.84,526600.0,251.7009,253.5042,251.4921,253.2574,526600.0
2020-12-08 09:35:00,266.8,267.86,266.58,266.82,374979.0,253.2194,254.2255,253.0106,253.2384,374979.0
2020-12-08 09:40:00,266.68,266.89,266.31,266.88,153425.0,253.1055,253.3049,252.7544,253.2954,153425.0
2020-12-08 09:45:00,266.91,268.4,266.63,267.84,388773.0,253.3238,254.738,253.0581,254.2065,388773.0
2020-12-08 09:50:00,267.84,267.87,266.62,266.91,121562.0,254.2065,254.235,253.0486,253.3238,121562.0
2020-12-08 09:55:00,266.85,266.85,265.99,266.46,129532.0,253.2669,253.2669,252.4507,252.8967,129532.0
2020-12-08 10:00:00,266.45,266.82,266.2,266.74,94516.0,252.8873,253.2384,252.65,253.1625,94516.0
2020-12-08 10:05:00,266.75,267.09,266.66,267.09,107189.0,253.172,253.4947,253.0866,253.4947,107189.0
2020-12-08 10:10:00,267.1,267.13,265.9,266.07,102490.0,253.5042,253.5326,252.3653,252.5266,102490.0
2020-12-08 10:15:00,266.05,266.05,264.25,264.58,182524.0,252.5076,252.5076,250.7992,251.1124,182524.0
2020-12-08 10:20:00,264.58,264.85,263.87,264.31,150752.0,251.1124,251.3687,250.4386,250.8562,150752.0
2020-12-08 10:25:00,264.27,264.8,264.17,264.8,81637.0,250.8182,251.3212,250.7233,251.3212,81637.0
2020-12-08 10:30:00,264.78,265.12,264.56,264.94,100536.0,251.3023,251.625,251.0935,251.4541,100536.0
2020-12-08 10:35:00,264.94,265.37,264.82,265.27,79459.0,251.4541,251.8622,251.3402,251.7673,79459.0
2020-12-08 10:40:00,265.3,265.47,265.16,265.43,61828.0,251.7958,251.9571,251.6629,251.9192,61828.0
2020-12-08 10:45:00,265.42,265.5,265.08,265.37,86950.0,251.9097,251.9856,251.587,251.8622,86950.0
2020-12-08 10:50:00,265.37,265.45,265.0,265.06,44087.0,251.8622,251.9382,251.5111,251.568,44087.0
2020-12-08 10:55:00,265.06,265.55,264.88,265.43,58637.0,251.568,252.0331,251.3972,251.9192,58637.0
2020-12-08 11:00:00,265.46,265.94,265.31,265.83,56336.0,251.9476,252.4032,251.8053,252.2988,56336.0
2020-12-08 11:05:00,265.83,266.01,265.5,265.6,60312.0,252.2988,252.4697,251.9856,252.0805,60312.0
2020-12-08 11:10:00,265.65,265.96,265.57,265.57,29755.0,252.128,252.4222,252.052,252.052,29755.0
2020-12-08 11:15:00,265.65,265.97,265.26,265.57,91269.0,252.128,252.4317,251.7578,252.052,91269.0
2020-12-08 11:20:00,265.61,265.66,265.26,265.41,37292.0,252.09,252.1375,251.7578,251.9002,37292.0
2020-12-08 11:25:00,265.41,265.9,265.33,265.83,32377.0,251.9002,252.3653,251.8243,252.2988,32377.0
2020-12-08 11:30:00,265.83,266.41,265.77,266.36,98000.0,252.2988,252.8493,252.2419,252.8018,98000.0
2020-12-08 11:35:00,266.38,266.55,266.05,266.12,57065.0,252.8208,252.9822,252.5076,252.5741,57065.0
2020-12-08 11:40:00,266.15,266.15,265.88,265.92,59791.0,252.6025,252.6025,252.3463,252.3842,59791.0
2020-12-08 11:45:00,265.92,265.95,265.27,265.32,70042.0,252.3842,252.4127,251.7673,251.8148,70042.0
2020-12-08 11:50:00,265.43,265.5,265.32,265.39,50427.0,251.9192,251.9856,251.8148,251.8812,50427.0
2020-12-08 11:55:00,265.34,265.87,265.34,265.71,53308.0,251.8338,252.3368,251.8338,252.1849,53308.0
2020-12-08 12:00:00,265.71,265.97,265.71,265.9,27907.0,252.1849,252.4317,252.1849,252.3653,27907.0
2020-12-08 12:05:00,265.89,265.96,265.44,265.49,28029.0,252.3558,252.4222,251.9287,251.9761,28029.0
2020-12-08 12:10:00,265.49,265.55,265.26,265.37,31073.0,251.9761,252.0331,251.7578,251.8622,31073.0
2020-12-08 12:15:00,265.37,265.52,265.26,265.43,45823.0,251.8622,252.0046,251.7578,251.9192,45823.0
2020-12-08 12:20:00,265.38,265.5,265.27,265.38,13570.0,251.8717,251.9856,251.7673,251.8717,13570.0
2020-12-08 12:25:00,265.35,265.47,265.12,265.27,31876.0,251.8432,251.9571,251.625,251.7673,31876.0
2020-12-08 12:30:00,265.27,265.27,265.05,265.14,24198.0,251.7673,251.7673,251.5585,251.6439,24198.0
2020-12-08 12:35:00,265.16,265.18,264.91,265.09,26206.0,251.6629,251.6819,251.4256,251.5965,26206.0
2020-12-08 12:40:00,265.14,265.14,264.87,264.94,33195.0,251.6439,251.6439,251.3877,251.4541,33195.0
2020-12-08 12:45:00,264.96,265.0,264.8,264.94,28184.0,251.4731,251.5111,251.3212,251.4541,28184.0
2020-12-08 12:50:00,264.94,265.01,264.84,265.0,23873.0,251.4541,251.5206,251.3592,251.5111,23873.0
2020-12-08 12:55:00,264.96,265.09,264.82,265.09,37022.0,251.4731,251.5965,251.3402,251.5965,37022.0
2020-12-08 13:00:00,265.06,265.2,264.91,265.1,41315.0,251.568,251.7009,251.4256,251.606,41315.0
2020-12-08 13:05:00,265.12,265.47,265.04,265.46,70667.0,251.625,251.9571,251.549,251.9476,70667.0
2020-12-08 13:10:00,265.42,265.6,265.27,265.33,28693.0,251.9097,252.0805,251.7673,251.8243,28693.0
2020-12-08 13:15:00,265.29,265.65,265.15,265.45,39624.0,251.7863,252.128,251.6534,251.9382,39624.0
2020-12-08 13:20:00,265.49,265.6,265.25,265.25,15971.0,251.9761,252.0805,251.7483,251.7483,15971.0
2020-12-08 13:25:00,265.27,265.48,265.17,265.4,23083.0,251.7673,251.9666,251.6724,251.8907,23083.0
2020-12-08 13:30:00,265.42,265.53,265.35,265.42,14823.0,251.9097,252.0141,251.8432,251.9097,14823.0
2020-12-08 13:35:00,265.43,265.8,265.39,265.8,29081.0,251.9192,252.2703,251.8812,252.2703,29081.0
2020-12-08 13:40:00,265.76,265.8,265.57,265.79,29371.0,252.2324,252.2703,252.052,252.2609,29371.0
2020-12-08 13:45:00,265.8,265.83,265.53,265.55,63571.0,252.2703,252.2988,252.0141,252.0331,63571.0
2020-12-08 13:50:00,265.58,265.75,265.43,265.7,45335.0,252.0615,252.2229,251.9192,252.1754,45335.0
2020-12-08 13:55:00,265.67,265.76,265.57,265.62,29192.0,252.147,252.2324,252.052,252.0995,29192.0
2020-12-08 14:00:00,265.62,265.62,265.12,265.33,47636.0,252.0995,252.0995,251.625,251.8243,47636.0
2020-12-08 14:05:00,265.33,265.44,265.26,265.38,35286.0,251.8243,251.9287,251.7578,251.8717,35286.0
2020-12-08 14:10:00,265.37,265.47,265.19,265.41,33278.0,251.8622,251.9571,251.6914,251.9002,33278.0
2020-12-08 14:15:00,265.38,265.8,265.38,265.72,61430.0,251.8717,252.2703,251.8717,252.1944,61430.0
2020-12-08 14:20:00,265.74,265.98,265.42,265.88,81164.0,252.2134,252.4412,251.9097,252.3463,81164.0
2020-12-08 14:25:00,265.86,266.0,265.49,265.81,53130.0,252.3273,252.4602,251.9761,252.2798,53130.0
2020-12-08 14:30:00,265.84,265.92,265.51,265.62,45509.0,252.3083,252.3842,251.9951,252.0995,45509.0
2020-12-08 14:35:00,265.65,265.77,265.45,265.53,19203.0,252.128,252.2419,251.9382,252.0141,19203.0
2020-12-08 14:40:00,265.56,265.91,265.5,265.9,30022.0,252.0426,252.3747,251.9856,252.3653,30022.0
2020-12-08 14:45:00,265.92,265.92,265.59,265.78,21563.0,252.3842,252.3842,252.071,252.2514,21563.0
2020-12-08 14:50:00,265.76,265.97,265.72,265.87,32849.0,252.2324,252.4317,252.1944,252.3368,32849.0
2020-12-08 14:55:00,265.87,266.03,265.72,266.0,70151.0,252.3368,252.4886,252.1944,252.4602,70151.0
2020-12-08 15:00:00,265.99,266.13,265.92,266.01,36503.0,252.4507,252.5835,252.3842,252.4697,36503.0
2020-12-08 15:05:00,265.97,266.07,265.93,266.06,30898.0,252.4317,252.5266,252.3937,252.5171,30898.0
2020-12-08 15:10:00,266.05,266.2,265.92,266.0,42844.0,252.5076,252.65,252.3842,252.4602,42844.0
2020-12-08 15:15:00,266.01,266.25,265.85,265.86,54604.0,252.4697,252.6974,252.3178,252.3273,54604.0
2020-12-08 15:20:00,265.85,266.16,265.7,265.95,85449.0,252.3178,252.612,252.1754,252.4127,85449.0
2020-12-08 15:25:00,265.96,266.37,265.93,266.11,52434.0,252.4222,252.8113,252.3937,252.5646,52434.0
2020-12-08 15:30:00,266.1,266.47,266.04,266.36,51218.0,252.5551,252.9062,252.4981,252.8018,51218.0
2020-12-08 15:35:00,266.35,266.37,266.14,266.21,64170.0,252.7923,252.8113,252.593,252.6595,64170.0
2020-12-08 15:40:00,266.21,266.5,266.06,266.43,53721.0,252.6595,252.9347,252.5171,252.8683,53721.0
2020-12-08 15:45:00,266.4,266.46,266.15,266.25,62278.0,252.8398,252.8967,252.6025,252.6974,62278.0
2020-12-08 15:50:00,266.2,266.52,266.06,266.25,134649.0,252.65,252.9537,252.5171,252.6974,134649.0
2020-12-08 15:55:00,266.28,266.64,265.97,266.0,258958.0,252.7259,253.0676,252.4317,252.4602,258958.0
2020-12-09 09:30:00,267.56,267.91,266.14,266.51,481760.0,253.9408,254.2729,252.593,252.9442,481760.0
2020-12-09 09:35:00,266.45,266.76,265.8,266.4,216136.0,252.8873,253.1815,252.2703,252.8398,216136.0
2020-12-09 09:40:00,266.3,266.45,265.83,266.23,130937.0,252.7449,252.8873,252.2988,252.6785,130937.0
2020-12-09 09:45:00,266.2,266.2,265.58,266.02,127444.0,252.65,252.65,252.0615,252.4791,127444.0
2020-12-09 09:50:00,266.01,266.15,265.27,265.58,103106.0,252.4697,252.6025,251.7673,252.0615,103106.0
2020-12-09 09:55:00,265.59,266.19,265.59,266.06,120618.0,252.071,252.6405,252.071,252.5171,120618.0
2020-12-09 10:00:00,266.07,266.19,265.1,265.21,86660.0,252.5266,252.6405,251.606,251.7104,86660.0
2020-12-09 10:05:00,265.23,265.49,264.88,265.33,131748.0,251.7294,251.9761,251.3972,251.8243,131748.0
2020-12-09 10:10:00,265.33,265.55,264.95,265.42,71170.0,251.8243,252.0331,251.4636,251.9097,71170.0
2020-12-09 10:15:00,265.38,266.32,265.3,266.3,74479.0,251.8717,252.7639,251.7958,252.7449,74479.0
2020-12-09 10:20:00,266.34,266.48,266.15,266.24,74063.0,252.7829,252.9157,252.6025,252.6879,74063.0
2020-12-09 10:25:00,266.26,266.65,266.25,266.44,55896.0,252.7069,253.0771,252.6974,252.8778,55896.0
2020-12-09 10:30:00,266.43,266.79,266.33,266.33,74423.0,252.8683,253.2099,252.7734,252.7734,74423.0
2020-12-09 10:35:00,266.3,266.34,265.35,265.35,77755.0,252.7449,252.7829,251.8432,251.8432,77755.0
2020-12-09 10:40:00,265.41,265.73,265.15,265.66,55570.0,251.9002,252.2039,251.6534,252.1375,55570.0
2020-12-09 10:45:00,265.7,266.09,265.67,266.0,37374.0,252.1754,252.5456,252.147,252.4602,37374.0
2020-12-09 10:50:00,266.03,266.22,265.78,266.11,40842.0,252.4886,252.669,252.2514,252.5646,40842.0
2020-12-09 10:55:00,266.11,266.56,266.08,266.3,38093.0,252.5646,252.9917,252.5361,252.7449,38093.0
2020-12-09 11:00:00,266.3,266.36,265.66,265.77,35589.0,252.7449,252.8018,252.1375,252.2419,35589.0
2020-12-09 11:05:00,265.83,266.36,265.73,266.12,29040.0,252.2988,252.8018,252.2039,252.5741,29040.0
2020-12-09 11:10:00,266.16,266.17,265.97,266.06,29175.0,252.612,252.6215,252.4317,252.5171,29175.0
2020-12-09 11:15:00,266.06,266.38,265.95,266.21,32528.0,252.5171,252.8208,252.4127,252.6595,32528.0
2020-12-09 11:20:00,266.21,266.22,265.92,266.05,39241.0,252.6595,252.669,252.3842,252.5076,39241.0
2020-12-09 11:25:00,266.07,266.33,266.0,266.32,26244.0,252.5266,252.7734,252.4602,252.7639,26244.0
2020-12-09 11:30:00,266.25,266.29,265.91,266.0,29372.0,252.6974,252.7354,252.3747,252.4602,29372.0
2020-12-09 11:35:00,266.0,266.3,265.75,266.05,40416.0,252.4602,252.7449,252.2229,252.5076,40416.0
2020-12-09 11:40:00,266.1,266.19,265.75,265.92,35433.0,252.5551,252.6405,252.2229,252.3842,35433.0
2020-12-09 11:45:00,265.95,265.95,265.64,265.87,29413.0,252.4127,252.4127,252.1185,252.3368,29413.0
2020-12-09 11:50:00,265.85,266.0,265.75,265.98,20494.0,252.3178,252.4602,252.2229,252.4412,20494.0
2020-12-09 11:55:00,265.94,266.12,265.9,266.05,18443.0,252.4032,252.5741,252.3653,252.5076,18443.0
2020-12-09 12:00:00,266.05,266.15,265.97,265.98,36862.0,252.5076,252.6025,252.4317,252.4412,36862.0
2020-12-09 12:05:00,265.96,265.99,265.62,265.63,43007.0,252.4222,252.4507,252.0995,252.109,43007.0
2020-12-09 12:10:00,265.63,265.63,265.26,265.43,42938.0,252.109,252.109,251.7578,251.9192,42938.0
2020-12-09 12:15:00,265.42,265.45,264.95,265.0,80321.0,251.9097,251.9382,251.4636,251.5111,80321.0
2020-12-09 12:20:00,264.98,265.01,264.67,264.72,84243.0,251.4921,251.5206,251.1979,251.2453,84243.0
2020-12-09 12:25:00,264.68,265.15,264.64,265.15,45444.0,251.2074,251.6534,251.1694,251.6534,45444.0
2020-12-09 12:30:00,265.12,265.23,264.64,264.8,34300.0,251.625,251.7294,251.1694,251.3212,34300.0
2020-12-09 12:35:00,264.81,264.83,264.43,264.47,52152.0,251.3307,251.3497,250.9701,251.008,52152.0
2020-12-09 12:40:00,264.47,264.64,264.21,264.21,59353.0,251.008,251.1694,250.7613,250.7613,59353.0
2020-12-09 12:45:00,264.24,264.35,263.71,263.85,153667.0,250.7897,250.8941,250.2867,250.4196,153667.0
2020-12-09 12:50:00,263.86,264.43,263.57,264.42,111124.0,250.4291,250.9701,250.1539,250.9606,111124.0
2020-12-09 12:55:00,264.43,264.76,264.2,264.59,64874.0,250.9701,251.2833,250.7518,251.1219,64874.0
2020-12-09 13:00:00,264.57,264.57,263.84,263.86,58892.0,251.103,251.103,250.4101,250.4291,58892.0
2020-12-09 13:05:00,263.88,264.48,263.76,264.47,48396.0,250.4481,251.0175,250.3342,251.008,48396.0
2020-12-09 13:10:00,264.43,264.44,264.02,264.22,34814.0,250.9701,250.9796,250.5809,250.7708,34814.0
2020-12-09 13:15:00,264.25,264.56,264.2,264.38,46882.0,250.7992,251.0935,250.7518,250.9226,46882.0
2020-12-09 13:20:00,264.39,264.67,264.33,264.53,36075.0,250.9321,251.1979,250.8752,251.065,36075.0
2020-12-09 13:25:00,264.5,264.55,263.8,263.93,69659.0,251.0365,251.084,250.3721,250.4955,69659.0
2020-12-09 13:30:00,263.91,264.09,263.4,263.5,95954.0,250.4765,250.6474,249.9925,250.0874,95954.0
2020-12-09 13:35:00,263.52,263.9,263.36,263.65,73884.0,250.1064,250.4671,249.9545,250.2298,73884.0
2020-12-09 13:40:00,263.64,263.75,263.4,263.5,100157.0,250.2203,250.3247,249.9925,250.0874,100157.0
2020-12-09 13:45:00,263.53,263.87,263.53,263.77,45008.0,250.1159,250.4386,250.1159,250.3437,45008.0
2020-12-09 13:50:00,263.76,263.87,263.48,263.52,53070.0,250.3342,250.4386,250.0684,250.1064,53070.0
2020-12-09 13:55:00,263.55,263.55,263.1,263.13,122807.0,250.1349,250.1349,249.7078,249.7362,122807.0
2020-12-09 14:00:00,263.16,263.88,263.12,263.82,91202.0,249.7647,250.4481,249.7268,250.3911,91202.0
2020-12-09 14:05:00,263.8,264.13,263.67,263.81,61977.0,250.3721,250.6853,250.2488,250.3816,61977.0
2020-12-09 14:10:00,263.83,264.23,263.73,264.02,50917.0,250.4006,250.7803,250.3057,250.5809,50917.0
2020-12-09 14:15:00,263.96,263.99,263.41,263.67,46864.0,250.524,250.5525,250.002,250.2488,46864.0
2020-12-09 14:20:00,263.66,263.81,263.45,263.75,38193.0,250.2393,250.3816,250.04,250.3247,38193.0
2020-12-09 14:25:00,263.72,264.08,263.65,264.06,47896.0,250.2962,250.6379,250.2298,250.6189,47896.0
2020-12-09 14:30:00,264.03,264.06,263.41,263.6,42205.0,250.5904,250.6189,250.002,250.1823,42205.0
2020-12-09 14:35:00,263.62,263.72,263.42,263.49,49916.0,250.2013,250.2962,250.0115,250.0779,49916.0
2020-12-09 14:40:00,263.51,263.65,263.3,263.41,62404.0,250.0969,250.2298,249.8976,250.002,62404.0
2020-12-09 14:45:00,263.37,263.88,263.37,263.8,49024.0,249.964,250.4481,249.964,250.3721,49024.0
2020-12-09 14:50:00,263.74,263.8,263.42,263.61,31024.0,250.3152,250.3721,250.0115,250.1918,31024.0
2020-12-09 14:55:00,263.61,263.94,263.6,263.88,60709.0,250.1918,250.505,250.1823,250.4481,60709.0
2020-12-09 15:00:00,263.81,263.9,263.59,263.76,35813.0,250.3816,250.4671,250.1728,250.3342,35813.0
2020-12-09 15:05:00,263.75,263.97,263.72,263.89,55511.0,250.3247,250.5335,250.2962,250.4576,55511.0
2020-12-09 15:10:00,263.89,263.95,263.7,263.75,41941.0,250.4576,250.5145,250.2772,250.3247,41941.0
2020-12-09 15:15:00,263.73,263.85,263.67,263.8,34066.0,250.3057,250.4196,250.2488,250.3721,34066.0
2020-12-09 15:20:00,263.83,263.92,263.44,263.46,72151.0,250.4006,250.486,250.0305,250.0495,72151.0
2020-12-09 15:25:00,263.47,263.65,263.2,263.47,90808.0,250.0589,250.2298,249.8027,250.0589,90808.0
2020-12-09 15:30:00,263.44,263.65,263.38,263.58,64847.0,250.0305,250.2298,249.9735,250.1633,64847.0
2020-12-09 15:35:00,263.57,263.68,263.32,263.62,77650.0,250.1539,250.2583,249.9166,250.2013,77650.0
2020-12-09 15:40:00,263.63,264.23,263.52,264.16,164810.0,250.2108,250.7803,250.1064,250.7138,164810.0
2020-12-09 15:45:00,264.17,264.24,263.62,263.69,97136.0,250.7233,250.7897,250.2013,250.2677,97136.0
2020-12-09 15:50:00,263.99,264.02,263.43,263.86,146187.0,250.5525,250.5809,250.021,250.4291,146187.0
2020-12-09 15:55:00,263.87,264.08,263.7,263.7,353660.0,250.4386,250.6379,250.2772,250.2772,353660.0
2020-12-10 09:30:00,261.99,263.16,261.32,261.53,481157.0,248.6543,249.7647,248.0184,248.2177,481157.0
2020-12-10 09:35:00,261.42,263.35,261.2,263.29,195576.0,248.1133,249.9451,247.9045,249.8881,195576.0
2020-12-10 09:40:00,263.29,264.2,263.24,263.92,231828.0,249.8881,250.7518,249.8406,250.486,231828.0
2020-12-10 09:45:00,264.04,264.51,263.89,264.02,115484.0,250.5999,251.046,250.4576,250.5809,115484.0
2020-12-10 09:50:00,264.08,264.43,263.5,263.98,179565.0,250.6379,250.9701,250.0874,250.543,179565.0
2020-12-10 09:55:00,263.97,264.56,263.93,264.17,100849.0,250.5335,251.0935,250.4955,250.7233,100849.0
2020-12-10 10:00:00,264.17,264.34,263.23,263.44,72369.0,250.7233,250.8847,249.8312,250.0305,72369.0
2020-12-10 10:05:00,263.45,263.97,263.25,263.8,111526.0,250.04,250.5335,249.8501,250.3721,111526.0
2020-12-10 10:10:00,263.83,263.95,263.24,263.24,66768.0,250.4006,250.5145,249.8406,249.8406,66768.0
2020-12-10 10:15:00,263.24,263.65,262.93,263.59,60206.0,249.8406,250.2298,249.5464,250.1728,60206.0
2020-12-10 10:20:00,263.59,264.1,263.47,263.66,54975.0,250.1728,250.6569,250.0589,250.2393,54975.0
2020-12-10 10:25:00,263.76,264.09,263.74,264.08,136373.0,250.3342,250.6474,250.3152,250.6379,136373.0
2020-12-10 10:30:00,264.08,264.69,264.07,264.4,83731.0,250.6379,251.2168,250.6284,250.9416,83731.0
2020-12-10 10:35:00,264.4,265.37,264.39,265.34,140781.0,250.9416,251.8622,250.9321,251.8338,140781.0
2020-12-10 10:40:00,265.35,265.66,264.91,265.19,166093.0,251.8432,252.1375,251.4256,251.6914,166093.0
2020-12-10 10:45:00,265.17,265.17,264.65,264.79,81893.0,251.6724,251.6724,251.1789,251.3118,81893.0
2020-12-10 10:50:00,264.79,265.48,264.79,265.36,61881.0,251.3118,251.9666,251.3118,251.8527,61881.0
2020-12-10 10:55:00,265.44,265.53,264.92,264.96,60995.0,251.9287,252.0141,251.4351,251.4731,60995.0
2020-12-10 11:00:00,264.98,265.15,264.78,265.0,41349.0,251.4921,251.6534,251.3023,251.5111,41349.0
2020-12-10 11:05:00,264.97,265.51,264.96,265.33,39501.0,251.4826,251.9951,251.4731,251.8243,39501.0
2020-12-10 11:10:00,265.34,265.41,264.58,264.96,45337.0,251.8338,251.9002,251.1124,251.4731,45337.0
2020-12-10 11:15:00,264.95,265.42,264.88,265.29,63654.0,251.4636,251.9097,251.3972,251.7863,63654.0
2020-12-10 11:20:00,265.33,266.09,265.21,265.98,106444.0,251.8243,252.5456,251.7104,252.4412,106444.0
2020-12-10 11:25:00,265.95,266.03,265.56,265.69,45274.0,252.4127,252.4886,252.0426,252.1659,45274.0
2020-12-10 11:30:00,265.67,265.77,265.3,265.48,39222.0,252.147,252.2419,251.7958,251.9666,39222.0
2020-12-10 11:35:00,265.48,265.61,265.07,265.17,48304.0,251.9666,252.09,251.5775,251.6724,48304.0
2020-12-10 11:40:00,265.13,265.19,264.91,265.02,40497.0,251.6344,251.6914,251.4256,251.53,40497.0
2020-12-10 11:45:00,265.0,265.11,264.68,264.88,51846.0,251.5111,251.6155,251.2074,251.3972,51846.0
2020-12-10 11:50:00,264.85,264.98,264.47,264.53,44300.0,251.3687,251.4921,251.008,251.065,44300.0
2020-12-10 11:55:00,264.57,264.57,264.19,264.46,42477.0,251.103,251.103,250.7423,250.9985,42477.0
2020-12-10 12:00:00,264.42,265.08,264.36,265.06,50634.0,250.9606,251.587,250.9036,251.568,50634.0
2020-12-10 12:05:00,265.05,265.2,264.9,265.09,31670.0,251.5585,251.7009,251.4162,251.5965,31670.0
2020-12-10 12:10:00,265.07,265.2,264.65,264.67,39249.0,251.5775,251.7009,251.1789,251.1979,39249.0
2020-12-10 12:15:00,264.74,264.97,264.65,264.78,17987.0,251.2643,251.4826,251.1789,251.3023,17987.0
2020-12-10 12:20:00,264.8,264.93,264.44,264.53,32543.0,251.3212,251.4446,250.9796,251.065,32543.0
2020-12-10 12:25:00,264.64,264.92,264.59,264.88,20495.0,251.1694,251.4351,251.1219,251.3972,20495.0
2020-12-10 12:30:00,264.9,265.28,264.88,265.02,25299.0,251.4162,251.7768,251.3972,251.53,25299.0
2020-12-10 12:35:00,264.98,265.04,264.76,264.91,21906.0,251.4921,251.549,251.2833,251.4256,21906.0
2020-12-10 12:40:00,264.85,264.94,264.65,264.76,21409.0,251.3687,251.4541,251.1789,251.2833,21409.0
2020-12-10 12:45:00,264.71,264.78,264.34,264.34,26749.0,251.2358,251.3023,250.8847,250.8847,26749.0
2020-12-10 12:50:00,264.33,264.41,264.13,264.2,60104.0,250.8752,250.9511,250.6853,250.7518,60104.0
2020-12-10 12:55:00,264.18,264.33,264.06,264.32,31336.0,250.7328,250.8752,250.6189,250.8657,31336.0
2020-12-10 13:00:00,264.33,264.78,264.24,264.63,20664.0,250.8752,251.3023,250.7897,251.1599,20664.0
2020-12-10 13:05:00,264.61,264.89,264.6,264.82,20450.0,251.1409,251.4067,251.1314,251.3402,20450.0
2020-12-10 13:10:00,264.79,265.0,264.72,264.92,28381.0,251.3118,251.5111,251.2453,251.4351,28381.0
2020-12-10 13:15:00,264.91,265.11,264.85,265.06,25922.0,251.4256,251.6155,251.3687,251.568,25922.0
2020-12-10 13:20:00,265.05,265.11,264.71,264.78,43222.0,251.5585,251.6155,251.2358,251.3023,43222.0
2020-12-10 13:25:00,264.76,265.08,264.72,264.81,27180.0,251.2833,251.587,251.2453,251.3307,27180.0
2020-12-10 13:30:00,264.81,264.93,264.37,264.47,20969.0,251.3307,251.4446,250.9131,251.008,20969.0
2020-12-10 13:35:00,264.57,264.66,264.27,264.47,35417.0,251.103,251.1884,250.8182,251.008,35417.0
2020-12-10 13:40:00,264.42,264.58,264.26,264.41,26016.0,250.9606,251.1124,250.8087,250.9511,26016.0
2020-12-10 13:45:00,264.41,264.47,264.1,264.26,26072.0,250.9511,251.008,250.6569,250.8087,26072.0
2020-12-10 13:50:00,264.21,264.45,264.11,264.41,36120.0,250.7613,250.9891,250.6664,250.9511,36120.0
2020-12-10 13:55:00,264.38,264.7,264.26,264.55,31200.0,250.9226,251.2263,250.8087,251.084,31200.0
2020-12-10 14:00:00,264.6,264.67,264.29,264.35,24423.0,251.1314,251.1979,250.8372,250.8941,24423.0
2020-12-10 14:05:00,264.33,264.46,264.16,264.43,27010.0,250.8752,250.9985,250.7138,250.9701,27010.0
2020-12-10 14:10:00,264.38,264.5,263.98,264.1,50983.0,250.9226,251.0365,250.543,250.6569,50983.0
2020-12-10 14:15:00,264.14,264.23,263.98,264.13,16377.0,250.6948,250.7803,250.543,250.6853,16377.0
2020-12-10 14:20:00,264.1,264.26,263.97,264.16,28374.0,250.6569,250.8087,250.5335,250.7138,28374.0
2020-12-10 14:25:00,264.2,264.38,264.06,264.11,19943.0,250.7518,250.9226,250.6189,250.6664,19943.0
2020-12-10 14:30:00,264.06,264.35,264.02,264.29,24305.0,250.6189,250.8941,250.5809,250.8372,24305.0
2020-12-10 14:35:00,264.32,264.46,264.12,264.37,36632.0,250.8657,250.9985,250.6759,250.9131,36632.0
2020-12-10 14:40:00,264.36,264.57,264.34,264.47,27954.0,250.9036,251.103,250.8847,251.008,27954.0
2020-12-10 14:45:00,264.44,264.47,264.1,264.21,52915.0,250.9796,251.008,250.6569,250.7613,52915.0
2020-12-10 14:50:00,264.24,264.3,264.1,264.11,45024.0,250.7897,250.8467,250.6569,250.6664,45024.0
2020-12-10 14:55:00,264.1,264.16,263.65,263.89,59577.0,250.6569,250.7138,250.2298,250.4576,59577.0
2020-12-10 15:00:00,263.88,264.38,263.85,264.24,45958.0,250.4481,250.9226,250.4196,250.7897,45958.0
2020-12-10 15:05:00,264.24,264.39,264.06,264.11,27302.0,250.7897,250.9321,250.6189,250.6664,27302.0
2020-12-10 15:10:00,264.13,264.47,264.03,264.42,30262.0,250.6853,251.008,250.5904,250.9606,30262.0
2020-12-10 15:15:00,264.46,264.57,264.27,264.3,48567.0,250.9985,251.103,250.8182,250.8467,48567.0
2020-12-10 15:20:00,264.3,264.42,264.23,264.38,31885.0,250.8467,250.9606,250.7803,250.9226,31885.0
2020-12-10 15:25:00,264.38,264.74,264.36,264.7,42089.0,250.9226,251.2643,250.9036,251.2263,42089.0
2020-12-10 15:30:00,264.68,264.95,264.44,264.83,78804.0,251.2074,251.4636,250.9796,251.3497,78804.0
2020-12-10 15:35:00,264.81,265.07,264.71,265.0,66611.0,251.3307,251.5775,251.2358,251.5111,66611.0
2020-12-10 15:40:00,265.0,265.22,265.0,265.03,59671.0,251.5111,251.7199,251.5111,251.5395,59671.0
2020-12-10 15:45:00,265.06,265.16,264.73,264.73,67191.0,251.568,251.6629,251.2548,251.2548,67191.0
2020-12-10 15:50:00,264.77,265.0,264.65,264.94,105852.0,251.2928,251.5111,251.1789,251.4541,105852.0
2020-12-10 15:55:00,264.94,265.0,264.74,264.98,196870.0,251.4541,251.5111,251.2643,251.4921,196870.0
2020-12-11 09:30:00,264.29,264.9,263.07,263.79,342154.0,250.8372,251.4162,249.6793,250.3627,342154.0
2020-12-11 09:35:00,263.77,264.6,263.4,263.86,209727.0,250.3437,251.1314,249.9925,250.4291,209727.0
2020-12-11 09:40:00,263.88,264.43,262.53,262.94,188263.0,250.4481,250.9701,249.1668,249.5559,188263.0
2020-12-11 09:45:00,262.9,264.89,262.85,264.76,204917.0,249.518,251.4067,249.4705,251.2833,204917.0
2020-12-11 09:50:00,264.79,265.32,263.9,265.01,149005.0,251.3118,251.8148,250.4671,251.5206,149005.0
2020-12-11 09:55:00,265.05,265.05,264.22,264.28,57558.0,251.5585,251.5585,250.7708,250.8277,57558.0
2020-12-11 10:00:00,264.22,264.73,264.19,264.31,59128.0,250.7708,251.2548,250.7423,250.8562,59128.0
2020-12-11 10:05:00,264.32,264.44,263.66,263.99,101335.0,250.8657,250.9796,250.2393,250.5525,101335.0
2020-12-11 10:10:00,263.96,264.54,263.94,264.49,54760.0,250.524,251.0745,250.505,251.027,54760.0
2020-12-11 10:15:00,264.47,264.47,264.02,264.12,54059.0,251.008,251.008,250.5809,250.6759,54059.0
2020-12-11 10:20:00,264.12,264.53,264.09,264.3,45410.0,250.6759,251.065,250.6474,250.8467,45410.0
2020-12-11 10:25:00,264.34,264.59,264.12,264.28,46195.0,250.8847,251.1219,250.6759,250.8277,46195.0
2020-12-11 10:30:00,264.22,264.23,263.28,263.8,109343.0,250.7708,250.7803,249.8786,250.3721,109343.0
2020-12-11 10:35:00,263.8,264.3,263.76,264.21,33037.0,250.3721,250.8467,250.3342,250.7613,33037.0
2020-12-11 10:40:00,264.18,264.38,264.01,264.22,33029.0,250.7328,250.9226,250.5715,250.7708,33029.0
2020-12-11 10:45:00,264.25,264.49,263.85,264.11,43833.0,250.7992,251.027,250.4196,250.6664,43833.0
2020-12-11 10:50:00,264.07,264.18,263.72,263.76,56787.0,250.6284,250.7328,250.2962,250.3342,56787.0
2020-12-11 10:55:00,263.79,264.05,263.63,264.0,40632.0,250.3627,250.6094,250.2108,250.562,40632.0
2020-12-11 11:00:00,264.06,264.33,263.9,264.02,33322.0,250.6189,250.8752,250.4671,250.5809,33322.0
2020-12-11 11:05:00,264.04,264.24,263.81,263.82,37992.0,250.5999,250.7897,250.3816,250.3911,37992.0
2020-12-11 11:10:00,263.87,263.89,263.49,263.76,47292.0,250.4386,250.4576,250.0779,250.3342,47292.0
2020-12-11 11:15:00,263.75,264.05,263.7,263.95,30044.0,250.3247,250.6094,250.2772,250.5145,30044.0
2020-12-11 11:20:00,263.95,264.04,263.4,263.53,44432.0,250.5145,250.5999,249.9925,250.1159,44432.0
2020-12-11 11:25:00,263.57,263.64,263.4,263.44,36647.0,250.1539,250.2203,249.9925,250.0305,36647.0
2020-12-11 11:30:00,263.43,263.69,263.41,263.59,24736.0,250.021,250.2677,250.002,250.1728,24736.0
2020-12-11 11:35:00,263.52,263.62,263.31,263.4,46007.0,250.1064,250.2013,249.9071,249.9925,46007.0
2020-12-11 11:40:00,263.4,263.52,263.2,263.3,36554.0,249.9925,250.1064,249.8027,249.8976,36554.0
2020-12-11 11:45:00,263.27,263.75,263.26,263.5,50999.0,249.8691,250.3247,249.8596,250.0874,50999.0
2020-12-11 11:50:00,263.51,263.54,263.27,263.37,28391.0,250.0969,250.1254,249.8691,249.964,28391.0
2020-12-11 11:55:00,263.38,263.66,263.23,263.42,44474.0,249.9735,250.2393,249.8312,250.0115,44474.0
2020-12-11 12:00:00,263.4,263.78,263.4,263.5,24988.0,249.9925,250.3532,249.9925,250.0874,24988.0
2020-12-11 12:05:00,263.53,263.84,263.52,263.79,26250.0,250.1159,250.4101,250.1064,250.3627,26250.0
2020-12-11 12:10:00,263.84,263.92,263.31,263.36,34977.0,250.4101,250.486,249.9071,249.9545,34977.0
2020-12-11 12:15:00,263.37,263.59,263.28,263.49,31094.0,249.964,250.1728,249.8786,250.0779,31094.0
2020-12-11 12:20:00,263.44,263.44,262.9,262.97,59595.0,250.0305,250.0305,249.518,249.5844,59595.0
2020-12-11 12:25:00,263.01,263.08,262.77,262.89,47376.0,249.6224,249.6888,249.3946,249.5085,47376.0
2020-12-11 12:30:00,262.88,263.02,262.8,262.84,44243.0,249.499,249.6318,249.423,249.461,44243.0
2020-12-11 12:35:00,262.84,262.84,262.5,262.56,69690.0,249.461,249.461,249.1383,249.1953,69690.0
2020-12-11 12:40:00,262.55,263.01,262.5,262.87,40117.0,249.1858,249.6224,249.1383,249.4895,40117.0
2020-12-11 12:45:00,262.87,263.18,262.7,263.05,37084.0,249.4895,249.7837,249.3281,249.6603,37084.0
2020-12-11 12:50:00,263.05,263.33,262.97,263.27,38578.0,249.6603,249.9261,249.5844,249.8691,38578.0
2020-12-11 12:55:00,263.3,263.6,263.19,263.48,36773.0,249.8976,250.1823,249.7932,250.0684,36773.0
2020-12-11 13:00:00,263.51,263.54,263.33,263.44,40372.0,250.0969,250.1254,249.9261,250.0305,40372.0
2020-12-11 13:05:00,263.47,263.6,263.36,263.53,40582.0,250.0589,250.1823,249.9545,250.1159,40582.0
2020-12-11 13:10:00,263.56,263.85,263.44,263.63,57824.0,250.1444,250.4196,250.0305,250.2108,57824.0
2020-12-11 13:15:00,263.64,263.71,263.53,263.58,23871.0,250.2203,250.2867,250.1159,250.1633,23871.0
2020-12-11 13:20:00,263.59,263.7,263.45,263.7,21280.0,250.1728,250.2772,250.04,250.2772,21280.0
2020-12-11 13:25:00,263.64,263.76,263.53,263.67,23024.0,250.2203,250.3342,250.1159,250.2488,23024.0
2020-12-11 13:30:00,263.69,263.88,263.57,263.85,25813.0,250.2677,250.4481,250.1539,250.4196,25813.0
2020-12-11 13:35:00,263.88,263.97,263.75,263.85,28505.0,250.4481,250.5335,250.3247,250.4196,28505.0
2020-12-11 13:40:00,263.85,263.99,263.77,263.9,17849.0,250.4196,250.5525,250.3437,250.4671,17849.0
2020-12-11 13:45:00,263.86,263.92,263.74,263.91,23647.0,250.4291,250.486,250.3152,250.4765,23647.0
2020-12-11 13:50:00,263.91,264.27,263.9,264.2,45076.0,250.4765,250.8182,250.4671,250.7518,45076.0
2020-12-11 13:55:00,264.22,264.32,264.04,264.14,39703.0,250.7708,250.8657,250.5999,250.6948,39703.0
2020-12-11 14:00:00,264.14,264.18,264.0,264.11,23059.0,250.6948,250.7328,250.562,250.6664,23059.0
2020-12-11 14:05:00,264.19,264.46,264.14,264.28,30665.0,250.7423,250.9985,250.6948,250.8277,30665.0
2020-12-11 14:10:00,264.28,264.37,264.2,264.21,23433.0,250.8277,250.9131,250.7518,250.7613,23433.0
2020-12-11 14:15:00,264.23,264.43,264.11,264.26,33176.0,250.7803,250.9701,250.6664,250.8087,33176.0
2020-12-11 14:20:00,264.23,264.45,264.11,264.3,26972.0,250.7803,250.9891,250.6664,250.8467,26972.0
2020-12-11 14:25:00,264.31,264.4,264.08,264.2,29255.0,250.8562,250.9416,250.6379,250.7518,29255.0
2020-12-11 14:30:00,264.25,264.42,264.09,264.38,39534.0,250.7992,250.9606,250.6474,250.9226,39534.0
2020-12-11 14:35:00,264.36,264.58,264.36,264.53,25688.0,250.9036,251.1124,250.9036,251.065,25688.0
2020-12-11 14:40:00,264.52,264.6,264.41,264.48,26210.0,251.0555,251.1314,250.9511,251.0175,26210.0
2020-12-11 14:45:00,264.46,264.75,264.43,264.6,23323.0,250.9985,251.2738,250.9701,251.1314,23323.0
2020-12-11 14:50:00,264.56,264.63,264.32,264.41,22430.0,251.0935,251.1599,250.8657,250.9511,22430.0
2020-12-11 14:55:00,264.43,264.52,264.32,264.42,23944.0,250.9701,251.0555,250.8657,250.9606,23944.0
2020-12-11 15:00:00,264.43,264.48,264.13,264.13,30215.0,250.9701,251.0175,250.6853,250.6853,30215.0
2020-12-11 15:05:00,264.11,264.22,264.07,264.12,25614.0,250.6664,250.7708,250.6284,250.6759,25614.0
2020-12-11 15:10:00,264.11,264.4,264.05,264.31,30497.0,250.6664,250.9416,250.6094,250.8562,30497.0
2020-12-11 15:15:00,264.32,264.86,264.27,264.8,60393.0,250.8657,251.3782,250.8182,251.3212,60393.0
2020-12-11 15:20:00,264.78,264.84,264.39,264.5,43190.0,251.3023,251.3592,250.9321,251.0365,43190.0
2020-12-11 15:25:00,264.52,264.54,264.3,264.45,42832.0,251.0555,251.0745,250.8467,250.9891,42832.0
2020-12-11 15:30:00,264.45,264.72,264.37,264.44,42144.0,250.9891,251.2453,250.9131,250.9796,42144.0
2020-12-11 15:35:00,264.46,264.48,264.07,264.11,78741.0,250.9985,251.0175,250.6284,250.6664,78741.0
2020-12-11 15:40:00,264.1,264.44,264.0,264.17,74250.0,250.6569,250.9796,250.562,250.7233,74250.0
2020-12-11 15:45:00,264.19,264.36,264.06,264.36,56930.0,250.7423,250.9036,250.6189,250.9036,56930.0
2020-12-11 15:50:00,264.35,264.6,264.34,264.5,102877.0,250.8941,251.1314,250.8847,251.0365,102877.0
2020-12-11 15:55:00,264.5,264.66,264.4,264.54,257711.0,251.0365,251.1884,250.9416,251.0745,257711.0
2020-12-14 09:30:00,260.32,260.86,257.24,258.49,1068529.0,247.0693,247.5818,244.1461,245.3324,1068529.0
2020-12-14 09:35:00,258.49,259.88,258.38,259.74,416571.0,245.3324,246.6517,245.228,246.5188,416571.0
2020-12-14 09:40:00,259.68,259.7,258.62,258.71,298877.0,246.4619,246.4808,245.4558,245.5412,298877.0
2020-12-14 09:45:00,258.63,258.87,257.68,257.68,353821.0,245.4653,245.6931,244.5637,244.5637,353821.0
2020-12-14 09:50:00,257.64,258.4,257.61,258.33,336296.0,244.5257,245.247,244.4972,245.1806,336296.0
2020-12-14 09:55:00,258.33,258.76,257.8,258.73,201194.0,245.1806,245.5887,244.6776,245.5602,201194.0
2020-12-14 10:00:00,258.76,258.85,257.89,258.0,171913.0,245.5887,245.6741,244.763,244.8674,171913.0
2020-12-14 10:05:00,257.92,258.12,257.7,257.83,235356.0,244.7914,244.9813,244.5826,244.706,235356.0
2020-12-14 10:10:00,257.84,258.14,257.74,257.89,166169.0,244.7155,245.0002,244.6206,244.763,166169.0
2020-12-14 10:15:00,257.92,258.05,257.59,257.86,162456.0,244.7914,244.9148,244.4782,244.7345,162456.0
2020-12-14 10:20:00,257.84,258.24,257.82,257.91,194361.0,244.7155,245.0952,244.6965,244.782,194361.0
2020-12-14 10:25:00,257.93,258.43,257.93,258.17,159117.0,244.8009,245.2755,244.8009,245.0287,159117.0
2020-12-14 10:30:00,258.18,258.3,257.75,257.77,154179.0,245.0382,245.1521,244.6301,244.6491,154179.0
2020-12-14 10:35:00,257.76,258.02,257.7,257.8,121428.0,244.6396,244.8864,244.5826,244.6776,121428.0
2020-12-14 10:40:00,257.81,257.85,257.33,257.46,213637.0,244.687,244.725,244.2315,244.3549,213637.0
2020-12-14 10:45:00,257.46,257.47,256.94,257.2,318692.0,244.3549,244.3644,243.8613,244.1081,318692.0
2020-12-14 10:50:00,257.2,257.4,257.05,257.12,121748.0,244.1081,244.2979,243.9657,244.0322,121748.0
2020-12-14 10:55:00,257.12,257.24,256.62,256.74,139823.0,244.0322,244.1461,243.5576,243.6715,139823.0
2020-12-14 11:00:00,256.74,256.97,256.62,256.9,118466.0,243.6715,243.8898,243.5576,243.8234,118466.0
2020-12-14 11:05:00,256.88,257.23,256.27,256.34,174536.0,243.8044,244.1366,243.2254,243.2919,174536.0
2020-12-14 11:10:00,256.34,257.33,256.32,257.11,140047.0,243.2919,244.2315,243.2729,244.0227,140047.0
2020-12-14 11:15:00,257.09,257.78,257.07,257.53,116859.0,244.0037,244.6586,243.9847,244.4213,116859.0
2020-12-14 11:20:00,257.53,258.31,257.33,258.13,135046.0,244.4213,245.1616,244.2315,244.9908,135046.0
2020-12-14 11:25:00,258.19,258.2,257.73,257.93,111493.0,245.0477,245.0572,244.6111,244.8009,111493.0
2020-12-14 11:30:00,257.89,258.1,257.56,257.98,94546.0,244.763,244.9623,244.4498,244.8484,94546.0
2020-12-14 11:35:00,257.95,258.3,257.61,257.61,115738.0,244.8199,245.1521,244.4972,244.4972,115738.0
2020-12-14 11:40:00,257.6,257.97,257.35,257.82,91469.0,244.4877,244.8389,244.2505,244.6965,91469.0
2020-12-14 11:45:00,257.8,258.12,257.71,257.88,63420.0,244.6776,244.9813,244.5921,244.7535,63420.0
2020-12-14 11:50:00,257.89,257.97,257.6,257.92,53822.0,244.763,244.8389,244.4877,244.7914,53822.0
2020-12-14 11:55:00,257.92,258.03,257.65,257.84,82808.0,244.7914,244.8958,244.5352,244.7155,82808.0
2020-12-14 12:00:00,257.84,257.9,257.43,257.73,135633.0,244.7155,244.7725,244.3264,244.6111,135633.0
2020-12-14 12:05:00,257.67,257.7,257.25,257.4,103941.0,244.5542,244.5826,244.1556,244.2979,103941.0
2020-12-14 12:10:00,257.42,257.66,257.37,257.54,40852.0,244.3169,244.5447,244.2694,244.4308,40852.0
2020-12-14 12:15:00,257.54,258.11,257.5,258.08,76699.0,244.4308,244.9718,244.3928,244.9433,76699.0
2020-12-14 12:20:00,258.08,258.3,257.88,258.06,86129.0,244.9433,245.1521,244.7535,244.9243,86129.0
2020-12-14 12:25:00,258.06,258.07,257.63,257.67,65932.0,244.9243,244.9338,244.5162,244.5542,65932.0
2020-12-14 12:30:00,257.65,257.78,257.45,257.69,82766.0,244.5352,244.6586,244.3454,244.5732,82766.0
2020-12-14 12:35:00,257.66,257.86,257.5,257.55,57905.0,244.5447,244.7345,244.3928,244.4403,57905.0
2020-12-14 12:40:00,257.55,257.64,257.16,257.19,97812.0,244.4403,244.5257,244.0701,244.0986,97812.0
2020-12-14 12:45:00,257.2,257.27,257.02,257.11,107120.0,244.1081,244.1745,243.9373,244.0227,107120.0
2020-12-14 12:50:00,257.08,257.13,256.82,256.83,125500.0,243.9942,244.0417,243.7474,243.7569,125500.0
2020-12-14 12:55:00,256.82,256.87,256.67,256.86,113340.0,243.7474,243.7949,243.6051,243.7854,113340.0
2020-12-14 13:00:00,256.88,257.21,256.88,257.0,99922.0,243.8044,244.1176,243.8044,243.9183,99922.0
2020-12-14 13:05:00,257.03,257.15,256.6,256.69,138154.0,243.9467,244.0606,243.5386,243.6241,138154.0
2020-12-14 13:10:00,256.7,257.15,256.63,256.94,129372.0,243.6335,244.0606,243.5671,243.8613,129372.0
2020-12-14 13:15:00,256.92,257.11,256.79,257.09,96337.0,243.8423,244.0227,243.719,244.0037,96337.0
2020-12-14 13:20:00,257.09,257.44,256.97,257.41,106493.0,244.0037,244.3359,243.8898,244.3074,106493.0
2020-12-14 13:25:00,257.46,257.65,257.13,257.3,69975.0,244.3549,244.5352,244.0417,244.203,69975.0
2020-12-14 13:30:00,257.31,257.54,257.25,257.32,59388.0,244.2125,244.4308,244.1556,244.222,59388.0
2020-12-14 13:35:00,257.3,257.3,256.91,257.25,98862.0,244.203,244.203,243.8329,244.1556,98862.0
2020-12-14 13:40:00,257.29,257.67,257.23,257.54,67838.0,244.1935,244.5542,244.1366,244.4308,67838.0
2020-12-14 13:45:00,257.58,257.63,257.14,257.43,60694.0,244.4688,244.5162,244.0511,244.3264,60694.0
2020-12-14 13:50:00,257.45,257.61,257.27,257.43,79974.0,244.3454,244.4972,244.1745,244.3264,79974.0
2020-12-14 13:55:00,257.44,257.55,257.11,257.17,78620.0,244.3359,244.4403,244.0227,244.0796,78620.0
2020-12-14 14:00:00,257.19,257.48,257.17,257.36,68692.0,244.0986,244.3738,244.0796,244.26,68692.0
2020-12-14 14:05:00,257.4,257.6,257.3,257.57,93854.0,244.2979,244.4877,244.203,244.4593,93854.0
2020-12-14 14:10:00,257.59,258.08,257.58,257.97,129878.0,244.4782,244.9433,244.4688,244.8389,129878.0
2020-12-14 14:15:00,258.0,258.25,257.89,258.25,127256.0,244.8674,245.1046,244.763,245.1046,127256.0
2020-12-14 14:20:00,258.21,258.26,258.12,258.24,65976.0,245.0667,245.1141,244.9813,245.0952,65976.0
2020-12-14 14:25:00,258.22,258.3,258.03,258.19,41264.0,245.0762,245.1521,244.8958,245.0477,41264.0
2020-12-14 14:30:00,258.19,258.28,257.71,257.86,91371.0,245.0477,245.1331,244.5921,244.7345,91371.0
2020-12-14 14:35:00,257.82,257.93,257.62,257.9,60477.0,244.6965,244.8009,244.5067,244.7725,60477.0
2020-12-14 14:40:00,257.93,258.3,257.9,258.27,61290.0,244.8009,245.1521,244.7725,245.1236,61290.0
2020-12-14 14:45:00,258.24,258.4,258.23,258.39,51749.0,245.0952,245.247,245.0857,245.2375,51749.0
2020-12-14 14:50:00,258.39,258.42,258.25,258.34,79952.0,245.2375,245.266,245.1046,245.1901,79952.0
2020-12-14 14:55:00,258.35,258.5,258.3,258.4,60846.0,245.1996,245.3419,245.1521,245.247,60846.0
2020-12-14 15:00:00,258.4,258.46,258.21,258.32,63555.0,245.247,245.304,245.0667,245.1711,63555.0
2020-12-14 15:05:00,258.29,258.3,257.98,258.04,70019.0,245.1426,245.1521,244.8484,244.9053,70019.0
2020-12-14 15:10:00,258.05,258.1,257.89,257.93,75760.0,244.9148,244.9623,244.763,244.8009,75760.0
2020-12-14 15:15:00,257.92,258.16,257.8,257.84,164934.0,244.7914,245.0192,244.6776,244.7155,164934.0
2020-12-14 15:20:00,257.83,257.89,257.63,257.76,130023.0,244.706,244.763,244.5162,244.6396,130023.0
2020-12-14 15:25:00,257.78,258.18,257.76,258.16,101330.0,244.6586,245.0382,244.6396,245.0192,101330.0
2020-12-14 15:30:00,258.16,258.16,257.73,257.79,95757.0,245.0192,245.0192,244.6111,244.6681,95757.0
2020-12-14 15:35:00,257.79,257.95,257.5,257.53,126725.0,244.6681,244.8199,244.3928,244.4213,126725.0
2020-12-14 15:40:00,257.53,257.71,257.44,257.5,117607.0,244.4213,244.5921,244.3359,244.3928,117607.0
2020-12-14 15:45:00,257.49,257.57,257.21,257.23,192353.0,244.3833,244.4593,244.1176,244.1366,192353.0
2020-12-14 15:50:00,257.24,257.38,256.77,257.13,297897.0,244.1461,244.2789,243.7,244.0417,297897.0
2020-12-14 15:55:00,257.12,257.13,256.29,256.39,713068.0,244.0322,244.0417,243.2444,243.3393,713068.0
2020-12-15 09:30:00,255.34,255.68,254.34,254.55,921368.0,242.3428,242.6655,241.3937,241.593,921368.0
2020-12-15 09:35:00,254.55,254.76,253.57,254.06,471574.0,241.593,241.7923,240.6629,241.1279,471574.0
2020-12-15 09:40:00,253.99,254.68,253.6,254.07,327584.0,241.0615,241.7164,240.6913,241.1374,327584.0
2020-12-15 09:45:00,254.07,254.15,253.74,253.94,242497.0,241.1374,241.2133,240.8242,241.014,242497.0
2020-12-15 09:50:00,253.9,254.31,253.74,254.23,260429.0,240.9761,241.3652,240.8242,241.2893,260429.0
2020-12-15 09:55:00,254.28,255.09,254.0,255.07,292324.0,241.3367,242.1055,241.071,242.0865,292324.0
2020-12-15 10:00:00,255.02,255.28,254.39,254.44,259207.0,242.0391,242.2858,241.4411,241.4886,259207.0
2020-12-15 10:05:00,254.43,254.61,253.6,253.7,236728.0,241.4791,241.6499,240.6913,240.7863,236728.0
2020-12-15 10:10:00,253.7,254.03,253.6,254.0,178851.0,240.7863,241.0995,240.6913,241.071,178851.0
2020-12-15 10:15:00,254.0,254.14,253.73,253.83,153895.0,241.071,241.2039,240.8147,240.9096,153895.0
2020-12-15 10:20:00,253.82,254.32,253.7,254.31,176683.0,240.9001,241.3747,240.7863,241.3652,176683.0
2020-12-15 10:25:00,254.31,254.59,254.18,254.3,162685.0,241.3652,241.6309,241.2418,241.3557,162685.0
2020-12-15 10:30:00,254.28,254.85,254.03,254.77,166931.0,241.3367,241.8777,241.0995,241.8018,166931.0
2020-12-15 10:35:00,254.75,254.9,254.46,254.68,113205.0,241.7828,241.9252,241.5076,241.7164,113205.0
2020-12-15 10:40:00,254.7,254.96,254.47,254.84,121638.0,241.7353,241.9821,241.5171,241.8682,121638.0
2020-12-15 10:45:00,254.85,254.97,254.35,254.5,141171.0,241.8777,241.9916,241.4032,241.5455,141171.0
2020-12-15 10:50:00,254.47,254.66,254.17,254.62,150155.0,241.5171,241.6974,241.2323,241.6594,150155.0
2020-12-15 10:55:00,254.63,254.65,253.54,253.55,311273.0,241.6689,241.6879,240.6344,240.6439,311273.0
2020-12-15 11:00:00,253.55,253.58,253.01,253.1,304499.0,240.6439,240.6724,240.1314,240.2168,304499.0
2020-12-15 11:05:00,253.08,253.34,252.76,253.05,286807.0,240.1978,240.4446,239.8941,240.1693,286807.0
2020-12-15 11:10:00,253.04,253.04,252.4,252.6,309491.0,240.1598,240.1598,239.5524,239.7422,309491.0
2020-12-15 11:15:00,252.59,253.0,252.3,252.68,189330.0,239.7328,240.1219,239.4575,239.8182,189330.0
2020-12-15 11:20:00,252.67,252.91,252.5,252.6,141728.0,239.8087,240.0365,239.6473,239.7422,141728.0
2020-12-15 11:25:00,252.62,252.88,252.4,252.8,196531.0,239.7612,240.008,239.5524,239.9321,196531.0
2020-12-15 11:30:00,252.8,253.15,252.73,252.93,124096.0,239.9321,240.2642,239.8656,240.0554,124096.0
2020-12-15 11:35:00,252.92,253.49,252.82,253.3,118103.0,240.046,240.5869,239.951,240.4066,118103.0
2020-12-15 11:40:00,253.32,253.44,252.97,253.01,189240.0,240.4256,240.5395,240.0934,240.1314,189240.0
2020-12-15 11:45:00,253.03,253.29,252.81,253.26,81868.0,240.1504,240.3971,239.9416,240.3686,81868.0
2020-12-15 11:50:00,253.25,253.29,253.08,253.2,77092.0,240.3592,240.3971,240.1978,240.3117,77092.0
2020-12-15 11:55:00,253.18,253.38,253.04,253.38,70970.0,240.2927,240.4825,240.1598,240.4825,70970.0
2020-12-15 12:00:00,253.38,253.62,253.24,253.53,88675.0,240.4825,240.7103,240.3497,240.6249,88675.0
2020-12-15 12:05:00,253.53,253.85,253.24,253.7,81757.0,240.6249,240.9286,240.3497,240.7863,81757.0
2020-12-15 12:10:00,253.75,253.8,253.6,253.7,54641.0,240.8337,240.8812,240.6913,240.7863,54641.0
2020-12-15 12:15:00,253.71,253.73,253.25,253.33,79714.0,240.7957,240.8147,240.3592,240.4351,79714.0
2020-12-15 12:20:00,253.31,253.67,253.29,253.65,64168.0,240.4161,240.7578,240.3971,240.7388,64168.0
2020-12-15 12:25:00,253.65,253.8,253.62,253.7,73757.0,240.7388,240.8812,240.7103,240.7863,73757.0
2020-12-15 12:30:00,253.72,253.76,253.48,253.58,55038.0,240.8052,240.8432,240.5774,240.6724,55038.0
2020-12-15 12:35:00,253.6,253.85,253.39,253.85,77497.0,240.6913,240.9286,240.492,240.9286,77497.0
2020-12-15 12:40:00,253.84,254.23,253.78,254.01,127326.0,240.9191,241.2893,240.8622,241.0805,127326.0
2020-12-15 12:45:00,254.03,254.49,253.91,254.13,81946.0,241.0995,241.536,240.9856,241.1944,81946.0
2020-12-15 12:50:00,254.14,254.32,254.08,254.23,34344.0,241.2039,241.3747,241.1469,241.2893,34344.0
2020-12-15 12:55:00,254.26,254.46,254.12,254.13,68408.0,241.3177,241.5076,241.1849,241.1944,68408.0
2020-12-15 13:00:00,254.08,254.12,253.7,253.82,54709.0,241.1469,241.1849,240.7863,240.9001,54709.0
2020-12-15 13:05:00,253.84,254.0,253.79,253.93,56653.0,240.9191,241.071,240.8717,241.0045,56653.0
2020-12-15 13:10:00,253.93,253.95,253.74,253.9,31590.0,241.0045,241.0235,240.8242,240.9761,31590.0
2020-12-15 13:15:00,253.89,254.33,253.87,254.22,55307.0,240.9666,241.3842,240.9476,241.2798,55307.0
2020-12-15 13:20:00,254.24,254.28,253.99,254.11,61131.0,241.2988,241.3367,241.0615,241.1754,61131.0
2020-12-15 13:25:00,254.09,254.34,254.09,254.25,42612.0,241.1564,241.3937,241.1564,241.3083,42612.0
2020-12-15 13:30:00,254.29,254.33,253.94,253.95,60294.0,241.3462,241.3842,241.014,241.0235,60294.0
2020-12-15 13:35:00,253.95,253.95,253.63,253.76,94353.0,241.0235,241.0235,240.7198,240.8432,94353.0
2020-12-15 13:40:00,253.72,253.82,253.63,253.7,48179.0,240.8052,240.9001,240.7198,240.7863,48179.0
2020-12-15 13:45:00,253.68,253.83,253.54,253.57,50806.0,240.7673,240.9096,240.6344,240.6629,50806.0
2020-12-15 13:50:00,253.56,253.61,253.34,253.34,68970.0,240.6534,240.7008,240.4446,240.4446,68970.0
2020-12-15 13:55:00,253.36,253.48,253.31,253.42,70798.0,240.4636,240.5774,240.4161,240.5205,70798.0
2020-12-15 14:00:00,253.44,253.44,252.91,253.18,82427.0,240.5395,240.5395,240.0365,240.2927,82427.0
2020-12-15 14:05:00,253.17,253.48,253.17,253.48,57032.0,240.2832,240.5774,240.2832,240.5774,57032.0
2020-12-15 14:10:00,253.47,253.56,253.35,253.47,103470.0,240.568,240.6534,240.4541,240.568,103470.0
2020-12-15 14:15:00,253.48,253.84,253.38,253.78,57616.0,240.5774,240.9191,240.4825,240.8622,57616.0
2020-12-15 14:20:00,253.8,254.07,253.71,253.78,61940.0,240.8812,241.1374,240.7957,240.8622,61940.0
2020-12-15 14:25:00,253.78,253.94,253.75,253.81,46352.0,240.8622,241.014,240.8337,240.8907,46352.0
2020-12-15 14:30:00,253.82,253.93,253.68,253.71,43146.0,240.9001,241.0045,240.7673,240.7957,43146.0
2020-12-15 14:35:00,253.71,253.86,253.63,253.67,49002.0,240.7957,240.9381,240.7198,240.7578,49002.0
2020-12-15 14:40:00,253.68,253.85,253.59,253.82,62199.0,240.7673,240.9286,240.6819,240.9001,62199.0
2020-12-15 14:45:00,253.83,253.89,253.57,253.57,55274.0,240.9096,240.9666,240.6629,240.6629,55274.0
2020-12-15 14:50:00,253.58,253.83,253.53,253.82,59043.0,240.6724,240.9096,240.6249,240.9001,59043.0
2020-12-15 14:55:00,253.8,253.92,253.68,253.69,54763.0,240.8812,240.9951,240.7673,240.7768,54763.0
2020-12-15 15:00:00,253.69,254.37,253.65,254.29,95431.0,240.7768,241.4221,240.7388,241.3462,95431.0
2020-12-15 15:05:00,254.28,254.43,254.11,254.2,62019.0,241.3367,241.4791,241.1754,241.2608,62019.0
2020-12-15 15:10:00,254.2,254.38,253.96,254.02,77252.0,241.2608,241.4316,241.033,241.09,77252.0
2020-12-15 15:15:00,254.02,254.16,253.9,254.08,80596.0,241.09,241.2228,240.9761,241.1469,80596.0
2020-12-15 15:20:00,254.09,254.27,254.09,254.12,93445.0,241.1564,241.3272,241.1564,241.1849,93445.0
2020-12-15 15:25:00,254.13,254.41,254.1,254.35,96326.0,241.1944,241.4601,241.1659,241.4032,96326.0
2020-12-15 15:30:00,254.34,254.87,254.26,254.86,148372.0,241.3937,241.8967,241.3177,241.8872,148372.0
2020-12-15 15:35:00,254.87,254.94,254.75,254.8,103170.0,241.8967,241.9631,241.7828,241.8303,103170.0
2020-12-15 15:40:00,254.8,255.22,254.7,255.14,179755.0,241.8303,242.2289,241.7353,242.153,179755.0
2020-12-15 15:45:00,255.16,255.26,255.06,255.22,124215.0,242.1719,242.2668,242.077,242.2289,124215.0
2020-12-15 15:50:00,255.22,255.24,254.62,254.98,201897.0,242.2289,242.2479,241.6594,242.0011,201897.0
2020-12-15 15:55:00,254.99,255.4,254.84,255.19,343391.0,242.0106,242.3997,241.8682,242.2004,343391.0
2020-12-16 09:30:00,257.74,259.65,257.04,258.87,984634.0,244.6206,246.4334,243.9562,245.6931,984634.0
2020-12-16 09:35:00,258.83,259.18,258.25,258.47,349709.0,245.6551,245.9873,245.1046,245.3135,349709.0
2020-12-16 09:40:00,258.47,259.2,258.21,259.1,288156.0,245.3135,246.0063,245.0667,245.9114,288156.0
2020-12-16 09:45:00,259.1,259.58,258.94,259.01,393871.0,245.9114,246.3669,245.7595,245.826,393871.0
2020-12-16 09:50:00,259.0,259.56,258.72,259.52,186546.0,245.8165,246.348,245.5507,246.31,186546.0
2020-12-16 09:55:00,259.52,259.56,258.27,258.89,207000.0,246.31,246.348,245.1236,245.7121,207000.0
2020-12-16 10:00:00,258.89,259.5,258.62,259.18,136139.0,245.7121,246.291,245.4558,245.9873,136139.0
2020-12-16 10:05:00,259.19,259.77,259.16,259.63,220184.0,245.9968,246.5473,245.9683,246.4144,220184.0
2020-12-16 10:10:00,259.65,259.75,258.78,258.87,162151.0,246.4334,246.5283,245.6077,245.6931,162151.0
2020-12-16 10:15:00,258.91,259.11,258.35,258.38,154519.0,245.7311,245.9209,245.1996,245.228,154519.0
2020-12-16 10:20:00,258.34,258.35,257.32,257.95,185182.0,245.1901,245.1996,244.222,244.8199,185182.0
2020-12-16 10:25:00,257.96,258.73,257.93,258.73,130515.0,244.8294,245.5602,244.8009,245.5602,130515.0
2020-12-16 10:30:00,258.73,259.44,258.52,259.08,137725.0,245.5602,246.2341,245.3609,245.8924,137725.0
2020-12-16 10:35:00,259.09,259.58,258.96,259.54,203076.0,245.9019,246.3669,245.7785,246.329,203076.0
2020-12-16 10:40:00,259.53,259.97,259.51,259.94,215751.0,246.3195,246.7371,246.3005,246.7086,215751.0
2020-12-16 10:45:00,259.95,260.5,259.79,260.44,306525.0,246.7181,247.2401,246.5663,247.1832,306525.0
2020-12-16 10:50:00,260.43,260.86,260.16,260.27,206142.0,247.1737,247.5818,246.9174,247.0218,206142.0
2020-12-16 10:55:00,260.25,260.37,259.86,260.16,128866.0,247.0028,247.1167,246.6327,246.9174,128866.0
2020-12-16 11:00:00,260.2,260.62,259.86,260.55,123968.0,246.9554,247.354,246.6327,247.2876,123968.0
2020-12-16 11:05:00,260.53,260.62,260.13,260.46,80297.0,247.2686,247.354,246.889,247.2022,80297.0
2020-12-16 11:10:00,260.45,261.0,260.28,260.94,179770.0,247.1927,247.7147,247.0313,247.6577,179770.0
2020-12-16 11:15:00,260.92,260.93,259.92,260.16,124846.0,247.6387,247.6482,246.6896,246.9174,124846.0
2020-12-16 11:20:00,260.19,260.22,259.58,260.16,91119.0,246.9459,246.9744,246.3669,246.9174,91119.0
2020-12-16 11:25:00,260.16,260.4,260.06,260.39,93148.0,246.9174,247.1452,246.8225,247.1357,93148.0
2020-12-16 11:30:00,260.31,260.71,260.18,260.65,67862.0,247.0598,247.4394,246.9364,247.3825,67862.0
2020-12-16 11:35:00,260.64,260.87,260.6,260.75,99751.0,247.373,247.5913,247.335,247.4774,99751.0
2020-12-16 11:40:00,260.75,261.0,260.6,260.75,83905.0,247.4774,247.7147,247.335,247.4774,83905.0
2020-12-16 11:45:00,260.75,261.11,260.73,261.1,110273.0,247.4774,247.8191,247.4584,247.8096,110273.0
2020-12-16 11:50:00,261.1,261.62,261.07,261.6,173589.0,247.8096,248.3031,247.7811,248.2841,173589.0
2020-12-16 11:55:00,261.63,261.76,261.4,261.69,101032.0,248.3126,248.436,248.0943,248.3695,101032.0
2020-12-16 12:00:00,261.66,261.74,261.02,261.12,75716.0,248.3411,248.417,247.7337,247.8286,75716.0
2020-12-16 12:05:00,261.11,261.46,260.78,261.45,80043.0,247.8191,248.1513,247.5059,248.1418,80043.0
2020-12-16 12:10:00,261.45,261.5,261.2,261.23,98617.0,248.1418,248.1892,247.9045,247.933,98617.0
2020-12-16 12:15:00,261.23,261.41,261.09,261.41,48339.0,247.933,248.1038,247.8001,248.1038,48339.0
2020-12-16 12:20:00,261.41,261.43,261.05,261.2,58293.0,248.1038,248.1228,247.7621,247.9045,58293.0
2020-12-16 12:25:00,261.19,261.3,261.14,261.18,56631.0,247.895,247.9994,247.8475,247.8855,56631.0
2020-12-16 12:30:00,261.17,261.18,260.5,260.91,93938.0,247.876,247.8855,247.2401,247.6293,93938.0
2020-12-16 12:35:00,260.95,261.2,260.84,261.17,65414.0,247.6672,247.9045,247.5628,247.876,65414.0
2020-12-16 12:40:00,261.14,261.29,260.97,261.28,45290.0,247.8475,247.9899,247.6862,247.9804,45290.0
2020-12-16 12:45:00,261.25,261.44,261.12,261.41,39487.0,247.9519,248.1323,247.8286,248.1038,39487.0
2020-12-16 12:50:00,261.41,261.41,261.1,261.37,41950.0,248.1038,248.1038,247.8096,248.0658,41950.0
2020-12-16 12:55:00,261.38,261.52,261.17,261.5,78482.0,248.0753,248.2082,247.876,248.1892,78482.0
2020-12-16 13:00:00,261.5,261.52,261.1,261.11,51427.0,248.1892,248.2082,247.8096,247.8191,51427.0
2020-12-16 13:05:00,261.13,261.14,260.56,260.74,57580.0,247.8381,247.8475,247.2971,247.4679,57580.0
2020-12-16 13:10:00,260.77,261.35,260.75,261.31,56516.0,247.4964,248.0469,247.4774,248.0089,56516.0
2020-12-16 13:15:00,261.32,261.46,261.18,261.45,46544.0,248.0184,248.1513,247.8855,248.1418,46544.0
2020-12-16 13:20:00,261.45,261.68,261.38,261.48,68573.0,248.1418,248.3601,248.0753,248.1702,68573.0
2020-12-16 13:25:00,261.47,261.88,261.46,261.54,92577.0,248.1607,248.5499,248.1513,248.2272,92577.0
2020-12-16 13:30:00,261.54,262.2,261.48,262.16,118636.0,248.2272,248.8536,248.1702,248.8156,118636.0
2020-12-16 13:35:00,262.19,262.38,261.89,262.08,76273.0,248.8441,249.0244,248.5594,248.7397,76273.0
2020-12-16 13:40:00,262.06,262.4,261.9,262.4,71027.0,248.7207,249.0434,248.5689,249.0434,71027.0
2020-12-16 13:45:00,262.39,262.4,261.91,262.18,173887.0,249.0339,249.0434,248.5783,248.8346,173887.0
2020-12-16 13:50:00,262.2,262.33,261.93,262.11,79772.0,248.8536,248.977,248.5973,248.7682,79772.0
2020-12-16 13:55:00,262.1,262.48,262.09,262.22,145188.0,248.7587,249.1193,248.7492,248.8726,145188.0
2020-12-16 14:00:00,262.28,262.72,261.57,262.69,220593.0,248.9295,249.3471,248.2557,249.3186,220593.0
2020-12-16 14:05:00,262.65,262.67,261.3,261.6,270223.0,249.2807,249.2997,247.9994,248.2841,270223.0
2020-12-16 14:10:00,261.63,262.06,261.43,261.81,158269.0,248.3126,248.7207,248.1228,248.4834,158269.0
2020-12-16 14:15:00,261.79,261.84,261.31,261.44,194987.0,248.4645,248.5119,248.0089,248.1323,194987.0
2020-12-16 14:20:00,261.44,261.9,261.39,261.9,129667.0,248.1323,248.5689,248.0848,248.5689,129667.0
2020-12-16 14:25:00,261.86,261.88,261.67,261.81,39491.0,248.5309,248.5499,248.3506,248.4834,39491.0
2020-12-16 14:30:00,261.79,262.29,261.79,262.25,79551.0,248.4645,248.939,248.4645,248.901,79551.0
2020-12-16 14:35:00,262.25,262.6,262.21,262.51,83035.0,248.901,249.2332,248.8631,249.1478,83035.0
2020-12-16 14:40:00,262.54,262.6,262.35,262.42,59810.0,249.1763,249.2332,248.996,249.0624,59810.0
2020-12-16 14:45:00,262.43,262.67,262.22,262.67,72469.0,249.0719,249.2997,248.8726,249.2997,72469.0
2020-12-16 14:50:00,262.67,262.75,262.36,262.48,74935.0,249.2997,249.3756,249.0054,249.1193,74935.0
2020-12-16 14:55:00,262.45,262.74,262.39,262.52,94145.0,249.0909,249.3661,249.0339,249.1573,94145.0
2020-12-16 15:00:00,262.54,262.78,262.53,262.65,73434.0,249.1763,249.4041,249.1668,249.2807,73434.0
2020-12-16 15:05:00,262.68,262.7,262.38,262.56,64774.0,249.3092,249.3281,249.0244,249.1953,64774.0
2020-12-16 15:10:00,262.57,262.78,262.47,262.69,73339.0,249.2048,249.4041,249.1098,249.3186,73339.0
2020-12-16 15:15:00,262.68,262.76,262.59,262.71,65293.0,249.3092,249.3851,249.2237,249.3376,65293.0
2020-12-16 15:20:00,262.73,262.99,262.53,262.64,104658.0,249.3566,249.6034,249.1668,249.2712,104658.0
2020-12-16 15:25:00,262.63,262.66,262.34,262.43,101359.0,249.2617,249.2902,248.9865,249.0719,101359.0
2020-12-16 15:30:00,262.43,262.92,262.32,262.92,116589.0,249.0719,249.5369,248.9675,249.5369,116589.0
2020-12-16 15:35:00,262.93,263.18,262.74,262.98,146564.0,249.5464,249.7837,249.3661,249.5939,146564.0
2020-12-16 15:40:00,262.98,263.03,262.37,262.42,158244.0,249.5939,249.6413,249.0149,249.0624,158244.0
2020-12-16 15:45:00,262.43,262.94,262.4,262.88,175217.0,249.0719,249.5559,249.0434,249.499,175217.0
2020-12-16 15:50:00,262.87,262.87,261.9,262.23,239799.0,249.4895,249.4895,248.5689,248.8821,239799.0
2020-12-16 15:55:00,262.24,262.46,261.89,261.9,479780.0,248.8916,249.1004,248.5594,248.5689,479780.0
2020-12-17 09:30:00,264.71,264.85,262.26,262.77,750551.0,251.2358,251.3687,248.9105,249.3946,750551.0
2020-12-17 09:35:00,262.8,263.77,261.63,263.7,353830.0,249.423,250.3437,248.3126,250.2772,353830.0
2020-12-17 09:40:00,263.63,263.74,262.93,263.41,184142.0,250.2108,250.3152,249.5464,250.002,184142.0
2020-12-17 09:45:00,263.38,264.07,263.16,263.47,166318.0,249.9735,250.6284,249.7647,250.0589,166318.0
2020-12-17 09:50:00,263.44,264.28,262.65,262.66,162343.0,250.0305,250.8277,249.2807,249.2902,162343.0
2020-12-17 09:55:00,262.62,262.73,261.97,262.54,164425.0,249.2522,249.3566,248.6353,249.1763,164425.0
2020-12-17 10:00:00,262.57,263.0,262.31,262.34,96884.0,249.2048,249.6129,248.958,248.9865,96884.0
2020-12-17 10:05:00,262.36,262.59,261.9,262.56,116776.0,249.0054,249.2237,248.5689,249.1953,116776.0
2020-12-17 10:10:00,262.67,263.0,262.4,262.5,101739.0,249.2997,249.6129,249.0434,249.1383,101739.0
2020-12-17 10:15:00,262.4,262.42,261.71,262.09,110769.0,249.0434,249.0624,248.3885,248.7492,110769.0
2020-12-17 10:20:00,262.12,262.47,262.03,262.11,62869.0,248.7777,249.1098,248.6922,248.7682,62869.0
2020-12-17 10:25:00,262.13,262.68,262.12,262.38,68287.0,248.7872,249.3092,248.7777,249.0244,68287.0
2020-12-17 10:30:00,262.4,262.54,261.73,261.87,79519.0,249.0434,249.1763,248.4075,248.5404,79519.0
2020-12-17 10:35:00,261.85,262.04,261.74,261.9,86342.0,248.5214,248.7017,248.417,248.5689,86342.0
2020-12-17 10:40:00,261.93,261.93,261.14,261.35,119932.0,248.5973,248.5973,247.8475,248.0469,119932.0
2020-12-17 10:45:00,261.34,261.69,260.8,261.08,124670.0,248.0374,248.3695,247.5248,247.7906,124670.0
2020-12-17 10:50:00,261.11,261.66,260.88,261.63,123884.0,247.8191,248.3411,247.6008,248.3126,123884.0
2020-12-17 10:55:00,261.6,261.72,260.95,261.05,85029.0,248.2841,248.398,247.6672,247.7621,85029.0
2020-12-17 11:00:00,261.04,261.42,260.95,261.1,108158.0,247.7526,248.1133,247.6672,247.8096,108158.0
2020-12-17 11:05:00,261.1,261.5,261.09,261.38,83277.0,247.8096,248.1892,247.8001,248.0753,83277.0
2020-12-17 11:10:00,261.36,261.5,261.1,261.47,67086.0,248.0563,248.1892,247.8096,248.1607,67086.0
2020-12-17 11:15:00,261.47,261.83,261.44,261.57,87325.0,248.1607,248.5024,248.1323,248.2557,87325.0
2020-12-17 11:20:00,261.54,261.7,261.36,261.55,71164.0,248.2272,248.379,248.0563,248.2367,71164.0
2020-12-17 11:25:00,261.57,261.66,261.33,261.6,76987.0,248.2557,248.3411,248.0279,248.2841,76987.0
2020-12-17 11:30:00,261.59,261.73,260.95,261.0,113396.0,248.2746,248.4075,247.6672,247.7147,113396.0
2020-12-17 11:35:00,261.03,261.33,260.83,260.87,99277.0,247.7431,248.0279,247.5533,247.5913,99277.0
2020-12-17 11:40:00,260.87,261.17,260.81,260.99,97018.0,247.5913,247.876,247.5343,247.7052,97018.0
2020-12-17 11:45:00,261.01,261.16,260.62,260.73,111126.0,247.7242,247.8665,247.354,247.4584,111126.0
2020-12-17 11:50:00,260.72,260.94,260.2,260.52,121792.0,247.4489,247.6577,246.9554,247.2591,121792.0
2020-12-17 11:55:00,260.49,261.15,260.4,261.1,102743.0,247.2306,247.857,247.1452,247.8096,102743.0
2020-12-17 12:00:00,261.12,261.2,260.72,260.98,64850.0,247.8286,247.9045,247.4489,247.6957,64850.0
2020-12-17 12:05:00,261.0,261.0,260.78,260.98,43748.0,247.7147,247.7147,247.5059,247.6957,43748.0
2020-12-17 12:10:00,260.95,261.04,260.75,260.87,56164.0,247.6672,247.7526,247.4774,247.5913,56164.0
2020-12-17 12:15:00,260.86,261.55,260.77,261.45,53143.0,247.5818,248.2367,247.4964,248.1418,53143.0
2020-12-17 12:20:00,261.43,261.43,261.17,261.31,44083.0,248.1228,248.1228,247.876,248.0089,44083.0
2020-12-17 12:25:00,261.37,261.74,261.33,261.68,62852.0,248.0658,248.417,248.0279,248.3601,62852.0
2020-12-17 12:30:00,261.69,262.04,261.67,261.87,74413.0,248.3695,248.7017,248.3506,248.5404,74413.0
2020-12-17 12:35:00,261.87,262.07,261.8,262.0,103189.0,248.5404,248.7302,248.4739,248.6638,103189.0
2020-12-17 12:40:00,262.0,262.05,261.88,261.96,108574.0,248.6638,248.7112,248.5499,248.6258,108574.0
2020-12-17 12:45:00,261.95,262.07,261.42,261.89,65434.0,248.6163,248.7302,248.1133,248.5594,65434.0
2020-12-17 12:50:00,261.88,261.97,261.64,261.85,34733.0,248.5499,248.6353,248.3221,248.5214,34733.0
2020-12-17 12:55:00,261.87,262.01,261.78,261.88,44734.0,248.5404,248.6733,248.455,248.5499,44734.0
2020-12-17 13:00:00,261.9,261.95,261.71,261.83,30405.0,248.5689,248.6163,248.3885,248.5024,30405.0
2020-12-17 13:05:00,261.82,261.86,261.42,261.51,40383.0,248.4929,248.5309,248.1133,248.1987,40383.0
2020-12-17 13:10:00,261.51,262.15,261.47,262.08,65032.0,248.1987,248.8061,248.1607,248.7397,65032.0
2020-12-17 13:15:00,262.06,262.68,262.02,262.64,141388.0,248.7207,249.3092,248.6827,249.2712,141388.0
2020-12-17 13:20:00,262.64,262.8,262.5,262.64,115439.0,249.2712,249.423,249.1383,249.2712,115439.0
2020-12-17 13:25:00,262.64,262.71,262.44,262.67,114710.0,249.2712,249.3376,249.0814,249.2997,114710.0
2020-12-17 13:30:00,262.66,262.98,262.42,262.92,79418.0,249.2902,249.5939,249.0624,249.5369,79418.0
2020-12-17 13:35:00,262.93,262.97,262.47,262.63,86720.0,249.5464,249.5844,249.1098,249.2617,86720.0
2020-12-17 13:40:00,262.62,262.81,262.5,262.7,72182.0,249.2522,249.4325,249.1383,249.3281,72182.0
2020-12-17 13:45:00,262.7,262.99,262.63,262.75,92666.0,249.3281,249.6034,249.2617,249.3756,92666.0
2020-12-17 13:50:00,262.75,263.0,262.63,262.91,135761.0,249.3756,249.6129,249.2617,249.5274,135761.0
2020-12-17 13:55:00,262.9,263.18,262.87,263.17,115186.0,249.518,249.7837,249.4895,249.7742,115186.0
2020-12-17 14:00:00,263.08,263.2,262.82,262.98,76631.0,249.6888,249.8027,249.442,249.5939,76631.0
2020-12-17 14:05:00,262.95,263.3,262.92,263.25,101860.0,249.5654,249.8976,249.5369,249.8501,101860.0
2020-12-17 14:10:00,263.22,263.54,263.12,263.4,185384.0,249.8217,250.1254,249.7268,249.9925,185384.0
2020-12-17 14:15:00,263.38,263.57,263.32,263.45,99409.0,249.9735,250.1539,249.9166,250.04,99409.0
2020-12-17 14:20:00,263.45,263.6,263.38,263.51,101978.0,250.04,250.1823,249.9735,250.0969,101978.0
2020-12-17 14:25:00,263.53,263.53,263.08,263.32,141808.0,250.1159,250.1159,249.6888,249.9166,141808.0
2020-12-17 14:30:00,263.31,263.64,263.25,263.64,96070.0,249.9071,250.2203,249.8501,250.2203,96070.0
2020-12-17 14:35:00,263.63,263.84,263.58,263.78,186616.0,250.2108,250.4101,250.1633,250.3532,186616.0
2020-12-17 14:40:00,263.77,263.87,263.66,263.8,151986.0,250.3437,250.4386,250.2393,250.3721,151986.0
2020-12-17 14:45:00,263.81,264.19,263.74,264.13,203958.0,250.3816,250.7423,250.3152,250.6853,203958.0
2020-12-17 14:50:00,264.13,264.47,263.96,264.3,145408.0,250.6853,251.008,250.524,250.8467,145408.0
2020-12-17 14:55:00,264.27,264.48,264.17,264.28,130579.0,250.8182,251.0175,250.7233,250.8277,130579.0
2020-12-17 15:00:00,264.31,264.45,264.06,264.28,165919.0,250.8562,250.9891,250.6189,250.8277,165919.0
2020-12-17 15:05:00,264.31,264.58,264.31,264.4,116266.0,250.8562,251.1124,250.8562,250.9416,116266.0
2020-12-17 15:10:00,264.39,264.52,264.23,264.3,97501.0,250.9321,251.0555,250.7803,250.8467,97501.0
2020-12-17 15:15:00,264.31,264.4,264.22,264.38,195051.0,250.8562,250.9416,250.7708,250.9226,195051.0
2020-12-17 15:20:00,264.38,264.45,264.26,264.36,118056.0,250.9226,250.9891,250.8087,250.9036,118056.0
2020-12-17 15:25:00,264.36,264.51,264.34,264.34,205673.0,250.9036,251.046,250.8847,250.8847,205673.0
2020-12-17 15:30:00,264.32,264.38,263.63,264.14,162951.0,250.8657,250.9226,250.2108,250.6948,162951.0
2020-12-17 15:35:00,264.12,264.41,264.05,264.35,199760.0,250.6759,250.9511,250.6094,250.8941,199760.0
2020-12-17 15:40:00,264.37,264.47,263.77,263.82,177854.0,250.9131,251.008,250.3437,250.3911,177854.0
2020-12-17 15:45:00,263.85,264.43,263.81,264.37,215006.0,250.4196,250.9701,250.3816,250.9131,215006.0
2020-12-17 15:50:00,264.38,264.63,264.26,264.55,173081.0,250.9226,251.1599,250.8087,251.084,173081.0
2020-12-17 15:55:00,264.56,264.8,264.33,264.43,254285.0,251.0935,251.3212,250.8752,250.9701,254285.0
2020-12-18 09:30:00,263.9,264.9,261.7,262.01,615674.0,250.4671,251.4162,248.379,248.6733,615674.0
2020-12-18 09:35:00,261.94,262.8,261.69,262.42,209058.0,248.6068,249.423,248.3695,249.0624,209058.0
2020-12-18 09:40:00,262.48,262.58,261.76,262.22,210897.0,249.1193,249.2142,248.436,248.8726,210897.0
2020-12-18 09:45:00,262.2,262.2,261.75,261.87,251152.0,248.8536,248.8536,248.4265,248.5404,251152.0
2020-12-18 09:50:00,261.85,261.92,261.55,261.79,241493.0,248.5214,248.5878,248.2367,248.4645,241493.0
2020-12-18 09:55:00,261.82,261.96,261.48,261.85,266299.0,248.4929,248.6258,248.1702,248.5214,266299.0
2020-12-18 10:00:00,261.8,261.83,260.03,260.09,431881.0,248.4739,248.5024,246.794,246.851,431881.0
2020-12-18 10:05:00,260.1,260.88,260.06,260.64,224541.0,246.8605,247.6008,246.8225,247.373,224541.0
2020-12-18 10:10:00,260.63,260.73,260.22,260.68,203382.0,247.3635,247.4584,246.9744,247.411,203382.0
2020-12-18 10:15:00,260.73,261.14,260.73,260.97,138385.0,247.4584,247.8475,247.4584,247.6862,138385.0
2020-12-18 10:20:00,260.94,260.94,260.33,260.45,146977.0,247.6577,247.6577,247.0788,247.1927,146977.0
2020-12-18 10:25:00,260.45,260.69,260.26,260.34,79681.0,247.1927,247.4204,247.0123,247.0883,79681.0
2020-12-18 10:30:00,260.34,260.38,259.83,259.96,283939.0,247.0883,247.1262,246.6042,246.7276,283939.0
2020-12-18 10:35:00,259.96,260.1,259.67,260.1,167445.0,246.7276,246.8605,246.4524,246.8605,167445.0
2020-12-18 10:40:00,260.08,260.28,259.84,259.91,144418.0,246.8415,247.0313,246.6137,246.6802,144418.0
2020-12-18 10:45:00,259.9,260.09,259.81,259.97,72721.0,246.6707,246.851,246.5852,246.7371,72721.0
2020-12-18 10:50:00,260.0,260.19,259.75,259.78,113218.0,246.7656,246.9459,246.5283,246.5568,113218.0
2020-12-18 10:55:00,259.76,260.0,259.75,259.89,170713.0,246.5378,246.7656,246.5283,246.6612,170713.0
2020-12-18 11:00:00,259.91,260.52,259.83,260.25,158806.0,246.6802,247.2591,246.6042,247.0028,158806.0
2020-12-18 11:05:00,260.22,260.74,260.05,260.71,107804.0,246.9744,247.4679,246.813,247.4394,107804.0
2020-12-18 11:10:00,260.71,260.84,259.55,259.83,160031.0,247.4394,247.5628,246.3385,246.6042,160031.0
2020-12-18 11:15:00,259.81,260.31,259.72,260.3,140153.0,246.5852,247.0598,246.4998,247.0503,140153.0
2020-12-18 11:20:00,260.31,260.78,260.17,260.62,167004.0,247.0598,247.5059,246.9269,247.354,167004.0
2020-12-18 11:25:00,260.65,260.77,260.46,260.66,85206.0,247.3825,247.4964,247.2022,247.392,85206.0
2020-12-18 11:30:00,260.63,260.71,260.45,260.52,70391.0,247.3635,247.4394,247.1927,247.2591,70391.0
2020-12-18 11:35:00,260.53,261.17,260.51,260.84,86541.0,247.2686,247.876,247.2496,247.5628,86541.0
2020-12-18 11:40:00,260.82,261.06,260.65,260.83,54351.0,247.5438,247.7716,247.3825,247.5533,54351.0
2020-12-18 11:45:00,260.8,260.99,260.65,260.67,47230.0,247.5248,247.7052,247.3825,247.4015,47230.0
2020-12-18 11:50:00,260.69,260.75,260.14,260.16,61085.0,247.4204,247.4774,246.8984,246.9174,61085.0
2020-12-18 11:55:00,260.18,260.42,260.01,260.25,66201.0,246.9364,247.1642,246.7751,247.0028,66201.0
2020-12-18 12:00:00,260.25,260.46,260.17,260.39,49533.0,247.0028,247.2022,246.9269,247.1357,49533.0
2020-12-18 12:05:00,260.39,260.47,260.31,260.41,51371.0,247.1357,247.2116,247.0598,247.1547,51371.0
2020-12-18 12:10:00,260.41,260.83,260.38,260.75,43757.0,247.1547,247.5533,247.1262,247.4774,43757.0
2020-12-18 12:15:00,260.75,260.79,260.41,260.48,60492.0,247.4774,247.5154,247.1547,247.2211,60492.0
2020-12-18 12:20:00,260.48,260.52,260.24,260.48,52678.0,247.2211,247.2591,246.9934,247.2211,52678.0
2020-12-18 12:25:00,260.48,260.48,260.15,260.18,46428.0,247.2211,247.2211,246.9079,246.9364,46428.0
2020-12-18 12:30:00,260.2,260.34,259.93,259.93,119814.0,246.9554,247.0883,246.6991,246.6991,119814.0
2020-12-18 12:35:00,259.94,260.26,259.9,260.11,72131.0,246.7086,247.0123,246.6707,246.87,72131.0
2020-12-18 12:40:00,260.12,260.29,260.0,260.15,57910.0,246.8795,247.0408,246.7656,246.9079,57910.0
2020-12-18 12:45:00,260.15,260.37,260.08,260.18,60930.0,246.9079,247.1167,246.8415,246.9364,60930.0
2020-12-18 12:50:00,260.18,260.18,260.02,260.09,53933.0,246.9364,246.9364,246.7846,246.851,53933.0
2020-12-18 12:55:00,260.07,260.54,259.95,260.43,105983.0,246.832,247.2781,246.7181,247.1737,105983.0
2020-12-18 13:00:00,260.43,260.61,260.27,260.49,109696.0,247.1737,247.3445,247.0218,247.2306,109696.0
2020-12-18 13:05:00,260.46,260.62,260.35,260.39,51086.0,247.2022,247.354,247.0978,247.1357,51086.0
2020-12-18 13:10:00,260.39,260.45,260.26,260.28,56451.0,247.1357,247.1927,247.0123,247.0313,56451.0
2020-12-18 13:15:00,260.26,260.32,260.02,260.11,53599.0,247.0123,247.0693,246.7846,246.87,53599.0
2020-12-18 13:20:00,260.11,260.12,259.84,259.93,72015.0,246.87,246.8795,246.6137,246.6991,72015.0
2020-12-18 13:25:00,259.93,260.15,259.9,260.1,63890.0,246.6991,246.9079,246.6707,246.8605,63890.0
2020-12-18 13:30:00,260.11,260.24,259.99,260.03,89374.0,246.87,246.9934,246.7561,246.794,89374.0
2020-12-18 13:35:00,260.02,260.09,259.42,259.45,104265.0,246.7846,246.851,246.2151,246.2436,104265.0
2020-12-18 13:40:00,259.52,259.67,259.41,259.67,68468.0,246.31,246.4524,246.2056,246.4524,68468.0
2020-12-18 13:45:00,259.66,259.75,259.47,259.56,56751.0,246.4429,246.5283,246.2625,246.348,56751.0
2020-12-18 13:50:00,259.59,259.75,259.49,259.69,52681.0,246.3764,246.5283,246.2815,246.4714,52681.0
2020-12-18 13:55:00,259.7,259.9,259.55,259.69,47981.0,246.4808,246.6707,246.3385,246.4714,47981.0
2020-12-18 14:00:00,259.67,259.69,259.45,259.49,58293.0,246.4524,246.4714,246.2436,246.2815,58293.0
2020-12-18 14:05:00,259.47,259.6,259.45,259.46,84037.0,246.2625,246.3859,246.2436,246.2531,84037.0
2020-12-18 14:10:00,259.49,259.52,259.27,259.37,67849.0,246.2815,246.31,246.0727,246.1676,67849.0
2020-12-18 14:15:00,259.41,259.46,259.2,259.46,86567.0,246.2056,246.2531,246.0063,246.2531,86567.0
2020-12-18 14:20:00,259.48,259.65,259.45,259.53,67995.0,246.272,246.4334,246.2436,246.3195,67995.0
2020-12-18 14:25:00,259.54,259.58,259.29,259.31,97525.0,246.329,246.3669,246.0917,246.1107,97525.0
2020-12-18 14:30:00,259.32,259.88,259.29,259.8,81368.0,246.1202,246.6517,246.0917,246.5758,81368.0
2020-12-18 14:35:00,259.8,260.07,259.8,259.82,62665.0,246.5758,246.832,246.5758,246.5947,62665.0
2020-12-18 14:40:00,259.86,259.95,259.66,259.87,38029.0,246.6327,246.7181,246.4429,246.6422,38029.0
2020-12-18 14:45:00,259.89,259.98,259.8,259.95,38076.0,246.6612,246.7466,246.5758,246.7181,38076.0
2020-12-18 14:50:00,259.95,260.0,259.65,259.78,109598.0,246.7181,246.7656,246.4334,246.5568,109598.0
2020-12-18 14:55:00,259.8,259.82,259.42,259.46,68494.0,246.5758,246.5947,246.2151,246.2531,68494.0
2020-12-18 15:00:00,259.43,259.53,259.29,259.34,74445.0,246.2246,246.3195,246.0917,246.1392,74445.0
2020-12-18 15:05:00,259.34,259.5,259.29,259.37,76093.0,246.1392,246.291,246.0917,246.1676,76093.0
2020-12-18 15:10:00,259.37,259.39,259.23,259.39,51021.0,246.1676,246.1866,246.0348,246.1866,51021.0
2020-12-18 15:15:00,259.4,259.55,259.36,259.39,53924.0,246.1961,246.3385,246.1581,246.1866,53924.0
2020-12-18 15:20:00,259.43,259.53,259.32,259.51,70002.0,246.2246,246.3195,246.1202,246.3005,70002.0
2020-12-18 15:25:00,259.51,259.68,259.36,259.68,91490.0,246.3005,246.4619,246.1581,246.4619,91490.0
2020-12-18 15:30:00,259.68,260.0,259.57,259.97,134950.0,246.4619,246.7656,246.3575,246.7371,134950.0
2020-12-18 15:35:00,259.97,260.0,259.52,259.56,122810.0,246.7371,246.7656,246.31,246.348,122810.0
2020-12-18 15:40:00,259.55,259.82,259.43,259.82,124889.0,246.3385,246.5947,246.2246,246.5947,124889.0
2020-12-18 15:45:00,259.82,260.02,259.48,259.84,213375.0,246.5947,246.7846,246.272,246.6137,213375.0
2020-12-18 15:50:00,259.84,260.2,259.79,259.97,307759.0,246.6137,246.9554,246.5663,246.7371,307759.0
2020-12-18 15:55:00,259.99,260.15,259.9,260.0,603530.0,246.7561,246.9079,246.6707,246.7656,603530.0
2020-12-21 09:30:00,255.17,256.72,254.5,256.53,639678.0,242.1814,243.6525,241.5455,243.4722,639678.0
2020-12-21 09:35:00,256.56,256.85,256.0,256.6,221120.0,243.5007,243.7759,242.9692,243.5386,221120.0
2020-12-21 09:40:00,256.55,256.84,256.31,256.6,215319.0,243.4912,243.7664,243.2634,243.5386,215319.0
2020-12-21 09:45:00,256.59,257.64,256.41,257.12,181792.0,243.5291,244.5257,243.3583,244.0322,181792.0
2020-12-21 09:50:00,257.15,258.5,257.08,258.09,167328.0,244.0606,245.3419,243.9942,244.9528,167328.0
2020-12-21 09:55:00,258.16,258.33,257.72,257.9,116624.0,245.0192,245.1806,244.6016,244.7725,116624.0
2020-12-21 10:00:00,257.81,258.17,257.57,257.7,92923.0,244.687,245.0287,244.4593,244.5826,92923.0
2020-12-21 10:05:00,257.7,257.95,257.27,257.92,177627.0,244.5826,244.8199,244.1745,244.7914,177627.0
2020-12-21 10:10:00,257.93,258.4,257.6,257.71,134954.0,244.8009,245.247,244.4877,244.5921,134954.0
2020-12-21 10:15:00,257.68,258.01,256.25,256.56,187589.0,244.5637,244.8769,243.2065,243.5007,187589.0
2020-12-21 10:20:00,256.54,256.94,256.43,256.71,108917.0,243.4817,243.8613,243.3773,243.643,108917.0
2020-12-21 10:25:00,256.67,257.06,256.44,256.99,94884.0,243.6051,243.9752,243.3868,243.9088,94884.0
2020-12-21 10:30:00,256.96,257.34,256.5,256.63,81772.0,243.8803,244.241,243.4437,243.5671,81772.0
2020-12-21 10:35:00,256.65,256.76,256.15,256.63,105470.0,243.5861,243.6905,243.1115,243.5671,105470.0
2020-12-21 10:40:00,256.61,257.23,256.6,257.21,63158.0,243.5481,244.1366,243.5386,244.1176,63158.0
2020-12-21 10:45:00,257.17,257.75,257.1,257.63,54405.0,244.0796,244.6301,244.0132,244.5162,54405.0
2020-12-21 10:50:00,257.65,257.76,256.78,256.82,70567.0,244.5352,244.6396,243.7095,243.7474,70567.0
2020-12-21 10:55:00,256.84,257.3,256.82,257.15,41088.0,243.7664,244.203,243.7474,244.0606,41088.0
2020-12-21 11:00:00,257.1,257.75,256.95,257.61,64103.0,244.0132,244.6301,243.8708,244.4972,64103.0
2020-12-21 11:05:00,257.65,257.85,257.46,257.74,37529.0,244.5352,244.725,244.3549,244.6206,37529.0
2020-12-21 11:10:00,257.75,258.11,257.62,258.02,55596.0,244.6301,244.9718,244.5067,244.8864,55596.0
2020-12-21 11:15:00,258.09,258.99,258.06,258.88,98361.0,244.9528,245.807,244.9243,245.7026,98361.0
2020-12-21 11:20:00,258.86,259.25,258.66,259.12,103556.0,245.6836,246.0537,245.4938,245.9304,103556.0
2020-12-21 11:25:00,259.12,259.7,259.12,259.59,103578.0,245.9304,246.4808,245.9304,246.3764,103578.0
2020-12-21 11:30:00,259.61,260.22,259.53,259.65,156447.0,246.3954,246.9744,246.3195,246.4334,156447.0
2020-12-21 11:35:00,259.67,260.46,259.53,260.32,83546.0,246.4524,247.2022,246.3195,247.0693,83546.0
2020-12-21 11:40:00,260.33,260.45,259.81,260.2,87348.0,247.0788,247.1927,246.5852,246.9554,87348.0
2020-12-21 11:45:00,260.19,260.31,259.74,259.76,59407.0,246.9459,247.0598,246.5188,246.5378,59407.0
2020-12-21 11:50:00,259.73,259.94,259.4,259.41,32291.0,246.5093,246.7086,246.1961,246.2056,32291.0
2020-12-21 11:55:00,259.42,259.43,258.77,258.84,62947.0,246.2151,246.2246,245.5982,245.6646,62947.0
2020-12-21 12:00:00,258.86,259.02,258.43,258.52,104960.0,245.6836,245.8355,245.2755,245.3609,104960.0
2020-12-21 12:05:00,258.52,258.84,258.52,258.74,74064.0,245.3609,245.6646,245.3609,245.5697,74064.0
2020-12-21 12:10:00,258.72,258.85,258.54,258.57,32654.0,245.5507,245.6741,245.3799,245.4084,32654.0
2020-12-21 12:15:00,258.64,258.64,258.25,258.43,83112.0,245.4748,245.4748,245.1046,245.2755,83112.0
2020-12-21 12:20:00,258.45,258.99,258.44,258.96,52115.0,245.2945,245.807,245.285,245.7785,52115.0
2020-12-21 12:25:00,258.97,258.97,258.74,258.78,42813.0,245.788,245.788,245.5697,245.6077,42813.0
2020-12-21 12:30:00,258.76,258.84,258.46,258.57,61613.0,245.5887,245.6646,245.304,245.4084,61613.0
2020-12-21 12:35:00,258.54,258.79,258.44,258.78,40870.0,245.3799,245.6172,245.285,245.6077,40870.0
2020-12-21 12:40:00,258.8,258.93,258.74,258.83,32284.0,245.6267,245.75,245.5697,245.6551,32284.0
2020-12-21 12:45:00,258.81,258.92,258.12,258.29,117245.0,245.6361,245.7405,244.9813,245.1426,117245.0
2020-12-21 12:50:00,258.3,259.4,258.06,258.92,110683.0,245.1521,246.1961,244.9243,245.7405,110683.0
2020-12-21 12:55:00,258.94,259.0,258.33,258.43,49724.0,245.7595,245.8165,245.1806,245.2755,49724.0
2020-12-21 13:00:00,258.5,258.5,257.95,258.17,54718.0,245.3419,245.3419,244.8199,245.0287,54718.0
2020-12-21 13:05:00,258.24,258.75,258.21,258.69,60176.0,245.0952,245.5792,245.0667,245.5223,60176.0
2020-12-21 13:10:00,258.69,258.98,258.55,258.95,39196.0,245.5223,245.7975,245.3894,245.769,39196.0
2020-12-21 13:15:00,258.97,259.08,258.88,258.96,39595.0,245.788,245.8924,245.7026,245.7785,39595.0
2020-12-21 13:20:00,258.96,258.96,258.39,258.5,40658.0,245.7785,245.7785,245.2375,245.3419,40658.0
2020-12-21 13:25:00,258.47,258.78,258.31,258.74,53051.0,245.3135,245.6077,245.1616,245.5697,53051.0
2020-12-21 13:30:00,258.76,258.98,258.66,258.73,32326.0,245.5887,245.7975,245.4938,245.5602,32326.0
2020-12-21 13:35:00,258.74,258.83,258.55,258.63,19800.0,245.5697,245.6551,245.3894,245.4653,19800.0
2020-12-21 13:40:00,258.67,258.84,258.63,258.72,22136.0,245.5033,245.6646,245.4653,245.5507,22136.0
2020-12-21 13:45:00,258.69,258.87,258.59,258.73,30115.0,245.5223,245.6931,245.4273,245.5602,30115.0
2020-12-21 13:50:00,258.77,259.42,258.75,259.26,104068.0,245.5982,246.2151,245.5792,246.0632,104068.0
2020-12-21 13:55:00,259.29,259.36,258.84,258.94,59120.0,246.0917,246.1581,245.6646,245.7595,59120.0
2020-12-21 14:00:00,258.92,259.09,258.87,258.91,40186.0,245.7405,245.9019,245.6931,245.7311,40186.0
2020-12-21 14:05:00,258.92,258.97,258.61,258.74,32354.0,245.7405,245.788,245.4463,245.5697,32354.0
2020-12-21 14:10:00,258.74,258.85,258.5,258.7,37370.0,245.5697,245.6741,245.3419,245.5317,37370.0
2020-12-21 14:15:00,258.74,258.87,258.63,258.73,48573.0,245.5697,245.6931,245.4653,245.5602,48573.0
2020-12-21 14:20:00,258.7,258.92,258.29,258.83,40136.0,245.5317,245.7405,245.1426,245.6551,40136.0
2020-12-21 14:25:00,258.85,259.41,258.82,259.33,51169.0,245.6741,246.2056,245.6456,246.1297,51169.0
2020-12-21 14:30:00,259.3,259.41,259.14,259.28,32394.0,246.1012,246.2056,245.9493,246.0822,32394.0
2020-12-21 14:35:00,259.33,259.53,259.22,259.24,33110.0,246.1297,246.3195,246.0253,246.0443,33110.0
2020-12-21 14:40:00,259.26,259.74,259.15,259.6,49556.0,246.0632,246.5188,245.9588,246.3859,49556.0
2020-12-21 14:45:00,259.62,259.85,259.62,259.78,33772.0,246.4049,246.6232,246.4049,246.5568,33772.0
2020-12-21 14:50:00,259.81,259.98,259.75,259.76,49395.0,246.5852,246.7466,246.5283,246.5378,49395.0
2020-12-21 14:55:00,259.81,259.83,259.61,259.65,34543.0,246.5852,246.6042,246.3954,246.4334,34543.0
2020-12-21 15:00:00,259.65,259.89,259.61,259.8,43839.0,246.4334,246.6612,246.3954,246.5758,43839.0
2020-12-21 15:05:00,259.79,259.96,259.56,259.6,42134.0,246.5663,246.7276,246.348,246.3859,42134.0
2020-12-21 15:10:00,259.55,259.92,259.55,259.85,48392.0,246.3385,246.6896,246.3385,246.6232,48392.0
2020-12-21 15:15:00,259.86,260.01,259.69,259.83,69922.0,246.6327,246.7751,246.4714,246.6042,69922.0
2020-12-21 15:20:00,259.87,259.91,259.63,259.75,41123.0,246.6422,246.6802,246.4144,246.5283,41123.0
2020-12-21 15:25:00,259.77,259.85,259.69,259.78,41472.0,246.5473,246.6232,246.4714,246.5568,41472.0
2020-12-21 15:30:00,259.79,260.14,259.61,259.61,88873.0,246.5663,246.8984,246.3954,246.3954,88873.0
2020-12-21 15:35:00,259.63,259.71,259.39,259.67,69380.0,246.4144,246.4903,246.1866,246.4524,69380.0
2020-12-21 15:40:00,259.68,259.87,259.63,259.68,51748.0,246.4619,246.6422,246.4144,246.4619,51748.0
2020-12-21 15:45:00,259.69,259.98,259.68,259.79,54995.0,246.4714,246.7466,246.4619,246.5663,54995.0
2020-12-21 15:50:00,259.78,260.34,259.59,260.3,146390.0,246.5568,247.0883,246.3764,247.0503,146390.0
2020-12-21 15:55:00,260.31,260.4,259.83,260.4,270311.0,247.0598,247.1452,246.6042,247.1452,270311.0
2020-12-22 09:30:00,257.87,258.34,256.53,256.67,520203.0,244.744,245.1901,243.4722,243.6051,520203.0
2020-12-22 09:35:00,256.7,257.02,256.2,256.5,333982.0,243.6335,243.9373,243.159,243.4437,333982.0
2020-12-22 09:40:00,256.53,256.96,256.24,256.56,288845.0,243.4722,243.8803,243.197,243.5007,288845.0
2020-12-22 09:45:00,256.55,257.05,256.39,256.94,263814.0,243.4912,243.9657,243.3393,243.8613,263814.0
2020-12-22 09:50:00,257.0,257.64,256.9,257.08,169044.0,243.9183,244.5257,243.8234,243.9942,169044.0
2020-12-22 09:55:00,257.08,257.48,256.87,256.95,123555.0,243.9942,244.3738,243.7949,243.8708,123555.0
2020-12-22 10:00:00,256.95,257.3,256.73,256.87,108499.0,243.8708,244.203,243.662,243.7949,108499.0
2020-12-22 10:05:00,256.84,256.85,256.58,256.74,111635.0,243.7664,243.7759,243.5197,243.6715,111635.0
2020-12-22 10:10:00,256.77,257.29,255.85,256.07,261908.0,243.7,244.1935,242.8268,243.0356,261908.0
2020-12-22 10:15:00,256.07,256.8,255.93,256.26,136260.0,243.0356,243.7285,242.9027,243.2159,136260.0
2020-12-22 10:20:00,256.3,256.54,256.08,256.37,115717.0,243.2539,243.4817,243.0451,243.3203,115717.0
2020-12-22 10:25:00,256.34,256.58,256.22,256.45,79979.0,243.2919,243.5197,243.178,243.3963,79979.0
2020-12-22 10:30:00,256.42,257.16,256.33,257.09,123049.0,243.3678,244.0701,243.2824,244.0037,123049.0
2020-12-22 10:35:00,257.07,257.24,256.83,257.23,97824.0,243.9847,244.1461,243.7569,244.1366,97824.0
2020-12-22 10:40:00,257.23,257.24,256.7,256.7,75599.0,244.1366,244.1461,243.6335,243.6335,75599.0
2020-12-22 10:45:00,256.7,256.81,256.36,256.38,83169.0,243.6335,243.7379,243.3109,243.3298,83169.0
2020-12-22 10:50:00,256.4,256.55,256.14,256.3,76014.0,243.3488,243.4912,243.1021,243.2539,76014.0
2020-12-22 10:55:00,256.28,256.49,256.02,256.49,99458.0,243.2349,243.4342,242.9882,243.4342,99458.0
2020-12-22 11:00:00,256.44,256.48,256.0,256.11,134340.0,243.3868,243.4247,242.9692,243.0736,134340.0
2020-12-22 11:05:00,256.17,256.39,256.06,256.3,57499.0,243.1305,243.3393,243.0261,243.2539,57499.0
2020-12-22 11:10:00,256.3,256.4,256.11,256.37,56713.0,243.2539,243.3488,243.0736,243.3203,56713.0
2020-12-22 11:15:00,256.37,256.94,256.2,256.84,94499.0,243.3203,243.8613,243.159,243.7664,94499.0
2020-12-22 11:20:00,256.85,256.93,256.45,256.52,69852.0,243.7759,243.8518,243.3963,243.4627,69852.0
2020-12-22 11:25:00,256.51,256.75,256.42,256.63,63837.0,243.4532,243.681,243.3678,243.5671,63837.0
2020-12-22 11:30:00,256.62,256.69,256.0,256.05,98466.0,243.5576,243.6241,242.9692,243.0166,98466.0
2020-12-22 11:35:00,256.06,256.06,255.55,255.7,112013.0,243.0261,243.0261,242.5421,242.6844,112013.0
2020-12-22 11:40:00,255.7,255.75,255.41,255.47,83094.0,242.6844,242.7319,242.4092,242.4662,83094.0
2020-12-22 11:45:00,255.49,256.17,255.45,256.07,107053.0,242.4851,243.1305,242.4472,243.0356,107053.0
2020-12-22 11:50:00,256.07,256.18,255.88,256.1,93132.0,243.0356,243.14,242.8553,243.0641,93132.0
2020-12-22 11:55:00,256.09,256.4,256.02,256.38,53789.0,243.0546,243.3488,242.9882,243.3298,53789.0
2020-12-22 12:00:00,256.37,256.84,256.31,256.84,65855.0,243.3203,243.7664,243.2634,243.7664,65855.0
2020-12-22 12:05:00,256.84,256.96,256.57,256.74,59774.0,243.7664,243.8803,243.5102,243.6715,59774.0
2020-12-22 12:10:00,256.72,256.8,256.44,256.59,46206.0,243.6525,243.7285,243.3868,243.5291,46206.0
2020-12-22 12:15:00,256.59,256.69,256.35,256.54,29997.0,243.5291,243.6241,243.3014,243.4817,29997.0
2020-12-22 12:20:00,256.53,256.69,256.41,256.46,28288.0,243.4722,243.6241,243.3583,243.4058,28288.0
2020-12-22 12:25:00,256.45,256.5,255.96,256.01,56411.0,243.3963,243.4437,242.9312,242.9787,56411.0
2020-12-22 12:30:00,256.02,256.57,256.02,256.51,37555.0,242.9882,243.5102,242.9882,243.4532,37555.0
2020-12-22 12:35:00,256.51,256.55,256.06,256.06,38751.0,243.4532,243.4912,243.0261,243.0261,38751.0
2020-12-22 12:40:00,256.13,256.46,256.07,256.45,33308.0,243.0926,243.4058,243.0356,243.3963,33308.0
2020-12-22 12:45:00,256.49,256.7,256.36,256.45,50104.0,243.4342,243.6335,243.3109,243.3963,50104.0
2020-12-22 12:50:00,256.45,256.64,256.41,256.58,20581.0,243.3963,243.5766,243.3583,243.5197,20581.0
2020-12-22 12:55:00,256.6,256.6,256.33,256.38,35308.0,243.5386,243.5386,243.2824,243.3298,35308.0
2020-12-22 13:00:00,256.39,256.52,256.14,256.2,36374.0,243.3393,243.4627,243.1021,243.159,36374.0
2020-12-22 13:05:00,256.2,256.43,256.2,256.27,27280.0,243.159,243.3773,243.159,243.2254,27280.0
2020-12-22 13:10:00,256.29,256.43,256.12,256.18,27678.0,243.2444,243.3773,243.0831,243.14,27678.0
2020-12-22 13:15:00,256.15,256.44,256.15,256.44,35638.0,243.1115,243.3868,243.1115,243.3868,35638.0
2020-12-22 13:20:00,256.42,256.57,256.35,256.53,48824.0,243.3678,243.5102,243.3014,243.4722,48824.0
2020-12-22 13:25:00,256.5,256.52,256.02,256.08,43171.0,243.4437,243.4627,242.9882,243.0451,43171.0
2020-12-22 13:30:00,256.09,256.26,256.0,256.2,47399.0,243.0546,243.2159,242.9692,243.159,47399.0
2020-12-22 13:35:00,256.16,256.29,256.1,256.16,32041.0,243.121,243.2444,243.0641,243.121,32041.0
2020-12-22 13:40:00,256.1,256.5,256.0,256.47,73104.0,243.0641,243.4437,242.9692,243.4153,73104.0
2020-12-22 13:45:00,256.48,256.75,256.45,256.75,50038.0,243.4247,243.681,243.3963,243.681,50038.0
2020-12-22 13:50:00,256.72,256.89,256.6,256.73,47100.0,243.6525,243.8139,243.5386,243.662,47100.0
2020-12-22 13:55:00,256.78,257.04,256.75,257.04,62538.0,243.7095,243.9562,243.681,243.9562,62538.0
2020-12-22 14:00:00,257.04,257.31,257.03,257.1,78921.0,243.9562,244.2125,243.9467,244.0132,78921.0
2020-12-22 14:05:00,257.12,257.26,257.03,257.19,37797.0,244.0322,244.165,243.9467,244.0986,37797.0
2020-12-22 14:10:00,257.22,257.3,256.95,257.09,49175.0,244.1271,244.203,243.8708,244.0037,49175.0
2020-12-22 14:15:00,257.06,257.12,256.91,257.06,31766.0,243.9752,244.0322,243.8329,243.9752,31766.0
2020-12-22 14:20:00,257.06,257.08,256.62,256.62,41211.0,243.9752,243.9942,243.5576,243.5576,41211.0
2020-12-22 14:25:00,256.66,256.77,256.57,256.73,31847.0,243.5956,243.7,243.5102,243.662,31847.0
2020-12-22 14:30:00,256.71,256.85,256.58,256.84,43481.0,243.643,243.7759,243.5197,243.7664,43481.0
2020-12-22 14:35:00,256.87,256.87,256.62,256.77,34009.0,243.7949,243.7949,243.5576,243.7,34009.0
2020-12-22 14:40:00,256.77,256.96,256.58,256.92,41726.0,243.7,243.8803,243.5197,243.8423,41726.0
2020-12-22 14:45:00,256.95,257.29,256.79,257.26,44969.0,243.8708,244.1935,243.719,244.165,44969.0
2020-12-22 14:50:00,257.24,257.38,257.18,257.28,45210.0,244.1461,244.2789,244.0891,244.184,45210.0
2020-12-22 14:55:00,257.28,257.69,257.28,257.56,84634.0,244.184,244.5732,244.184,244.4498,84634.0
2020-12-22 15:00:00,257.53,257.58,257.36,257.43,46312.0,244.4213,244.4688,244.26,244.3264,46312.0
2020-12-22 15:05:00,257.44,257.44,256.83,256.83,53570.0,244.3359,244.3359,243.7569,243.7569,53570.0
2020-12-22 15:10:00,256.83,256.95,256.62,256.9,73352.0,243.7569,243.8708,243.5576,243.8234,73352.0
2020-12-22 15:15:00,256.91,257.28,256.87,257.21,73747.0,243.8329,244.184,243.7949,244.1176,73747.0
2020-12-22 15:20:00,257.18,257.25,256.89,256.92,53401.0,244.0891,244.1556,243.8139,243.8423,53401.0
2020-12-22 15:25:00,256.91,256.96,256.36,256.46,88916.0,243.8329,243.8803,243.3109,243.4058,88916.0
2020-12-22 15:30:00,256.42,256.54,256.33,256.42,93818.0,243.3678,243.4817,243.2824,243.3678,93818.0
2020-12-22 15:35:00,256.4,256.4,256.08,256.09,105597.0,243.3488,243.3488,243.0451,243.0546,105597.0
2020-12-22 15:40:00,256.08,256.21,256.01,256.02,98633.0,243.0451,243.1685,242.9787,242.9882,98633.0
2020-12-22 15:45:00,256.02,256.23,255.99,256.12,153262.0,242.9882,243.1875,242.9597,243.0831,153262.0
2020-12-22 15:50:00,256.11,256.2,255.92,255.97,166798.0,243.0736,243.159,242.8932,242.9407,166798.0
2020-12-22 15:55:00,255.96,256.06,255.75,255.84,377127.0,242.9312,243.0261,242.7319,242.8173,377127.0
2020-12-23 09:30:00,255.5,255.6,253.61,253.87,605410.0,242.4946,242.5895,240.7008,240.9476,605410.0
2020-12-23 09:35:00,253.86,254.98,253.75,254.05,292040.0,240.9381,242.0011,240.8337,241.1184,292040.0
2020-12-23 09:40:00,254.06,254.44,253.17,253.25,244585.0,241.1279,241.4886,240.2832,240.3592,244585.0
2020-12-23 09:45:00,253.27,253.28,252.7,252.95,402690.0,240.3781,240.3876,239.8372,240.0744,402690.0
2020-12-23 09:50:00,252.91,253.3,252.7,252.74,233278.0,240.0365,240.4066,239.8372,239.8751,233278.0
2020-12-23 09:55:00,252.77,253.85,252.53,253.25,310456.0,239.9036,240.9286,239.6758,240.3592,310456.0
2020-12-23 10:00:00,253.26,253.7,253.25,253.38,133159.0,240.3686,240.7863,240.3592,240.4825,133159.0
2020-12-23 10:05:00,253.39,253.76,253.25,253.56,109396.0,240.492,240.8432,240.3592,240.6534,109396.0
2020-12-23 10:10:00,253.59,253.87,253.09,253.64,161893.0,240.6819,240.9476,240.2073,240.7293,161893.0
2020-12-23 10:15:00,253.65,254.6,253.64,254.49,225696.0,240.7388,241.6404,240.7293,241.536,225696.0
2020-12-23 10:20:00,254.49,254.67,254.31,254.62,111631.0,241.536,241.7069,241.3652,241.6594,111631.0
2020-12-23 10:25:00,254.64,255.09,254.51,255.02,123008.0,241.6784,242.1055,241.555,242.0391,123008.0
2020-12-23 10:30:00,255.06,255.51,254.97,255.1,98418.0,242.077,242.5041,241.9916,242.115,98418.0
2020-12-23 10:35:00,255.14,255.36,255.1,255.14,59279.0,242.153,242.3618,242.115,242.153,59279.0
2020-12-23 10:40:00,255.16,255.24,254.77,254.84,66820.0,242.1719,242.2479,241.8018,241.8682,66820.0
2020-12-23 10:45:00,254.86,255.28,254.8,255.19,74267.0,241.8872,242.2858,241.8303,242.2004,74267.0
2020-12-23 10:50:00,255.17,255.18,254.44,254.5,57077.0,242.1814,242.1909,241.4886,241.5455,57077.0
2020-12-23 10:55:00,254.48,254.56,254.2,254.41,63049.0,241.5265,241.6025,241.2608,241.4601,63049.0
2020-12-23 11:00:00,254.32,255.83,254.15,254.34,71485.0,241.3747,242.8078,241.2133,241.3937,71485.0
2020-12-23 11:05:00,254.34,254.44,253.8,253.97,86327.0,241.3937,241.4886,240.8812,241.0425,86327.0
2020-12-23 11:10:00,254.03,254.43,253.89,253.92,57082.0,241.0995,241.4791,240.9666,240.9951,57082.0
2020-12-23 11:15:00,253.91,254.15,253.66,254.15,49805.0,240.9856,241.2133,240.7483,241.2133,49805.0
2020-12-23 11:20:00,254.15,254.85,254.13,254.59,70080.0,241.2133,241.8777,241.1944,241.6309,70080.0
2020-12-23 11:25:00,254.57,254.6,254.32,254.39,43130.0,241.612,241.6404,241.3747,241.4411,43130.0
2020-12-23 11:30:00,254.38,254.49,254.25,254.36,51407.0,241.4316,241.536,241.3083,241.4127,51407.0
2020-12-23 11:35:00,254.36,254.8,254.36,254.78,52551.0,241.4127,241.8303,241.4127,241.8113,52551.0
2020-12-23 11:40:00,254.75,254.85,254.67,254.71,36560.0,241.7828,241.8777,241.7069,241.7448,36560.0
2020-12-23 11:45:00,254.73,254.82,254.47,254.74,46846.0,241.7638,241.8492,241.5171,241.7733,46846.0
2020-12-23 11:50:00,254.74,254.84,254.65,254.7,72448.0,241.7733,241.8682,241.6879,241.7353,72448.0
2020-12-23 11:55:00,254.71,254.79,254.62,254.75,31022.0,241.7448,241.8208,241.6594,241.7828,31022.0
2020-12-23 12:00:00,254.73,254.76,254.28,254.28,40248.0,241.7638,241.7923,241.3367,241.3367,40248.0
2020-12-23 12:05:00,254.32,254.44,254.15,254.2,41168.0,241.3747,241.4886,241.2133,241.2608,41168.0
2020-12-23 12:10:00,254.24,254.46,254.22,254.46,25294.0,241.2988,241.5076,241.2798,241.5076,25294.0
2020-12-23 12:15:00,254.43,254.46,254.24,254.37,35418.0,241.4791,241.5076,241.2988,241.4221,35418.0
2020-12-23 12:20:00,254.39,254.45,254.18,254.32,47621.0,241.4411,241.4981,241.2418,241.3747,47621.0
2020-12-23 12:25:00,254.33,254.63,254.28,254.62,40525.0,241.3842,241.6689,241.3367,241.6594,40525.0
2020-12-23 12:30:00,254.64,255.05,254.64,254.99,73837.0,241.6784,242.0675,241.6784,242.0106,73837.0
2020-12-23 12:35:00,254.98,255.1,254.72,254.95,55004.0,242.0011,242.115,241.7543,241.9726,55004.0
2020-12-23 12:40:00,254.95,254.95,254.71,254.88,37135.0,241.9726,241.9726,241.7448,241.9062,37135.0
2020-12-23 12:45:00,254.88,255.68,254.87,255.5,118243.0,241.9062,242.6655,241.8967,242.4946,118243.0
2020-12-23 12:50:00,255.43,255.48,254.98,255.06,51907.0,242.4282,242.4756,242.0011,242.077,51907.0
2020-12-23 12:55:00,255.06,255.86,255.06,255.86,98226.0,242.077,242.8363,242.077,242.8363,98226.0
2020-12-23 13:00:00,255.85,255.88,255.64,255.73,75217.0,242.8268,242.8553,242.6275,242.7129,75217.0
2020-12-23 13:05:00,255.73,255.81,255.65,255.74,75355.0,242.7129,242.7888,242.637,242.7224,75355.0
2020-12-23 13:10:00,255.73,255.8,255.44,255.55,74618.0,242.7129,242.7794,242.4377,242.5421,74618.0
2020-12-23 13:15:00,255.57,255.59,255.08,255.27,44676.0,242.5611,242.58,242.096,242.2763,44676.0
2020-12-23 13:20:00,255.24,255.66,255.22,255.45,118451.0,242.2479,242.6465,242.2289,242.4472,118451.0
2020-12-23 13:25:00,255.42,255.93,255.42,255.87,85113.0,242.4187,242.9027,242.4187,242.8458,85113.0
2020-12-23 13:30:00,255.88,255.94,255.75,255.86,47453.0,242.8553,242.9122,242.7319,242.8363,47453.0
2020-12-23 13:35:00,255.87,255.87,255.56,255.81,62659.0,242.8458,242.8458,242.5516,242.7888,62659.0
2020-12-23 13:40:00,255.84,256.39,255.77,256.27,121463.0,242.8173,243.3393,242.7509,243.2254,121463.0
2020-12-23 13:45:00,256.27,256.38,256.25,256.3,47399.0,243.2254,243.3298,243.2065,243.2539,47399.0
2020-12-23 13:50:00,256.32,256.35,256.01,256.17,56541.0,243.2729,243.3014,242.9787,243.1305,56541.0
2020-12-23 13:55:00,256.17,256.25,256.08,256.13,30528.0,243.1305,243.2065,243.0451,243.0926,30528.0
2020-12-23 14:00:00,256.13,256.75,256.09,256.45,117349.0,243.0926,243.681,243.0546,243.3963,117349.0
2020-12-23 14:05:00,256.45,256.63,256.3,256.39,64000.0,243.3963,243.5671,243.2539,243.3393,64000.0
2020-12-23 14:10:00,256.38,256.64,256.29,256.63,31474.0,243.3298,243.5766,243.2444,243.5671,31474.0
2020-12-23 14:15:00,256.63,256.74,256.58,256.73,38144.0,243.5671,243.6715,243.5197,243.662,38144.0
2020-12-23 14:20:00,256.75,256.91,256.74,256.86,59032.0,243.681,243.8329,243.6715,243.7854,59032.0
2020-12-23 14:25:00,256.9,257.15,256.81,257.0,69208.0,243.8234,244.0606,243.7379,243.9183,69208.0
2020-12-23 14:30:00,257.03,257.35,257.0,257.11,94096.0,243.9467,244.2505,243.9183,244.0227,94096.0
2020-12-23 14:35:00,257.11,257.27,256.91,257.01,54596.0,244.0227,244.1745,243.8329,243.9278,54596.0
2020-12-23 14:40:00,257.0,257.06,256.53,256.53,61922.0,243.9183,243.9752,243.4722,243.4722,61922.0
2020-12-23 14:45:00,256.62,256.84,256.59,256.83,41694.0,243.5576,243.7664,243.5291,243.7569,41694.0
2020-12-23 14:50:00,256.8,256.9,256.52,256.59,24472.0,243.7285,243.8234,243.4627,243.5291,24472.0
2020-12-23 14:55:00,256.57,256.79,256.51,256.6,51306.0,243.5102,243.719,243.4532,243.5386,51306.0
2020-12-23 15:00:00,256.59,256.65,256.27,256.42,34044.0,243.5291,243.5861,243.2254,243.3678,34044.0
2020-12-23 15:05:00,256.42,256.56,256.18,256.49,59012.0,243.3678,243.5007,243.14,243.4342,59012.0
2020-12-23 15:10:00,256.49,256.75,256.38,256.75,30706.0,243.4342,243.681,243.3298,243.681,30706.0
2020-12-23 15:15:00,256.76,256.99,256.76,256.89,57326.0,243.6905,243.9088,243.6905,243.8139,57326.0
2020-12-23 15:20:00,256.9,256.92,256.45,256.58,35269.0,243.8234,243.8423,243.3963,243.5197,35269.0
2020-12-23 15:25:00,256.62,256.8,256.5,256.63,36914.0,243.5576,243.7285,243.4437,243.5671,36914.0
2020-12-23 15:30:00,256.64,256.88,256.63,256.8,31838.0,243.5766,243.8044,243.5671,243.7285,31838.0
2020-12-23 15:35:00,256.79,256.81,256.37,256.49,53430.0,243.719,243.7379,243.3203,243.4342,53430.0
2020-12-23 15:40:00,256.49,256.5,256.34,256.46,51482.0,243.4342,243.4437,243.2919,243.4058,51482.0
2020-12-23 15:45:00,256.46,256.65,256.41,256.52,52035.0,243.4058,243.5861,243.3583,243.4627,52035.0
2020-12-23 15:50:00,256.51,256.54,256.14,256.23,76024.0,243.4532,243.4817,243.1021,243.1875,76024.0
2020-12-23 15:55:00,256.25,256.43,256.07,256.23,180166.0,243.2065,243.3773,243.0356,243.1875,180166.0
2020-12-24 09:30:00,228.24,229.9,225.63,226.03,5595555.0,216.6222,218.1977,214.1451,214.5247,5595555.0
2020-12-24 09:35:00,226.03,227.48,225.75,225.97,3175091.0,214.5247,215.9009,214.259,214.4678,3175091.0
2020-12-24 09:40:00,225.96,226.3,224.66,224.78,3167630.0,214.4583,214.781,213.2244,213.3383,3167630.0
2020-12-24 09:45:00,224.77,227.2,224.73,225.79,2707743.0,213.3288,215.6351,213.2909,214.2969,2707743.0
2020-12-24 09:50:00,225.78,226.5,224.75,225.52,2290724.0,214.2874,214.9708,213.3099,214.0407,2290724.0
2020-12-24 09:55:00,225.52,225.67,222.93,222.95,2874501.0,214.0407,214.183,211.5825,211.6015,2874501.0
2020-12-24 10:00:00,222.95,223.68,221.02,221.13,3769822.0,211.6015,212.2943,209.7697,209.8741,3769822.0
2020-12-24 10:05:00,221.13,222.35,221.0,222.19,2946923.0,209.8741,211.032,209.7507,210.8802,2946923.0
2020-12-24 10:10:00,222.2,222.82,221.0,221.68,2045490.0,210.8897,211.4781,209.7507,210.3961,2045490.0
2020-12-24 10:15:00,221.68,221.68,220.1,220.2,2791727.0,210.3961,210.3961,208.8965,208.9915,2791727.0
2020-12-24 10:20:00,220.21,220.21,217.78,219.32,4200215.0,209.0009,209.0009,206.6946,208.1563,4200215.0
2020-12-24 10:25:00,219.27,220.4,218.28,218.56,2756916.0,208.1088,209.1813,207.1692,207.4349,2756916.0
2020-12-24 10:30:00,218.56,220.94,218.0,219.77,2459104.0,207.4349,209.6938,206.9034,208.5833,2459104.0
2020-12-24 10:35:00,219.82,220.76,219.2,219.4,1752510.0,208.6308,209.523,208.0424,208.2322,1752510.0
2020-12-24 10:40:00,219.4,220.5,219.26,220.27,1608529.0,208.2322,209.2762,208.0993,209.0579,1608529.0
2020-12-24 10:45:00,220.27,220.3,218.3,218.6,1974008.0,209.0579,209.0864,207.1882,207.4729,1974008.0
2020-12-24 10:50:00,218.61,220.04,217.82,219.75,2172177.0,207.4824,208.8396,206.7326,208.5644,2172177.0
2020-12-24 10:55:00,219.72,220.08,218.25,218.56,1972337.0,208.5359,208.8776,207.1407,207.4349,1972337.0
2020-12-24 11:00:00,218.53,218.59,216.07,216.09,2750179.0,207.4065,207.4634,205.0717,205.0907,2750179.0
2020-12-24 11:05:00,216.1,216.45,214.5,214.51,3133206.0,205.1002,205.4323,203.5816,203.5911,3133206.0
2020-12-24 11:10:00,214.52,214.89,212.28,212.91,4150551.0,203.6006,203.9517,201.4746,202.0725,4150551.0
2020-12-24 11:15:00,212.8,214.0,211.23,212.33,3820764.0,201.9681,203.107,200.478,201.5221,3820764.0
2020-12-24 11:20:00,212.29,214.45,212.2,213.3,3490997.0,201.4841,203.5341,201.3987,202.4427,3490997.0
2020-12-24 11:25:00,213.28,215.61,213.26,215.44,2889569.0,202.4237,204.6351,202.4047,204.4737,2889569.0
2020-12-24 11:30:00,215.49,217.25,215.29,217.24,2950020.0,204.5212,206.1916,204.3314,206.1821,2950020.0
2020-12-24 11:35:00,217.22,217.23,215.43,216.21,1974963.0,206.1631,206.1726,204.4643,205.2046,1974963.0
2020-12-24 11:40:00,216.22,218.02,216.19,217.4,2084087.0,205.214,206.9224,205.1856,206.334,2084087.0
2020-12-24 11:45:00,217.42,218.41,216.81,218.38,1948328.0,206.353,207.2926,205.774,207.2641,1948328.0
2020-12-24 11:50:00,218.41,218.88,216.31,216.35,2550927.0,207.2926,207.7386,205.2995,205.3374,2550927.0
2020-12-24 11:55:00,216.32,217.08,215.51,216.12,1948859.0,205.309,206.0303,204.5402,205.1191,1948859.0
2020-12-24 12:00:00,216.15,217.1,215.5,216.53,1781020.0,205.1476,206.0493,204.5307,205.5083,1781020.0
2020-12-24 12:05:00,216.57,216.84,215.05,215.51,1633599.0,205.5462,205.8025,204.1036,204.5402,1633599.0
2020-12-24 12:10:00,215.51,216.19,215.02,216.12,1290519.0,204.5402,205.1856,204.0751,205.1191,1290519.0
2020-12-24 12:15:00,216.13,217.94,215.85,217.94,1424039.0,205.1286,206.8465,204.8629,206.8465,1424039.0
2020-12-24 12:20:00,217.93,220.68,217.86,220.26,3463217.0,206.837,209.447,206.7706,209.0484,3463217.0
2020-12-24 12:25:00,220.26,222.3,220.21,221.19,3168570.0,209.0484,210.9846,209.0009,209.9311,3168570.0
2020-12-24 12:30:00,221.2,221.9,220.11,220.21,1778593.0,209.9406,210.6049,208.906,209.0009,1778593.0
2020-12-24 12:35:00,220.25,221.51,220.0,221.5,1673178.0,209.0389,210.2348,208.8016,210.2253,1673178.0
2020-12-24 12:40:00,221.46,222.59,221.43,222.39,2071832.0,210.1873,211.2598,210.1588,211.07,2071832.0
2020-12-24 12:45:00,222.39,223.62,222.16,223.58,1950680.0,211.07,212.2374,210.8517,212.1994,1950680.0
2020-12-24 12:50:00,223.6,224.34,221.28,221.42,3100185.0,212.2184,212.9207,210.0165,210.1494,3100185.0
2020-12-24 12:55:00,221.44,222.72,221.16,221.97,2756312.0,210.1683,211.3832,209.9026,210.6714,2756312.0
2020-12-28 09:30:00,216.81,219.97,215.32,216.02,3810097.0,205.774,208.7732,204.3599,205.0242,3810097.0
2020-12-28 09:35:00,215.98,219.58,215.32,218.86,2384415.0,204.9863,208.403,204.3599,207.7197,2384415.0
2020-12-28 09:40:00,218.92,220.9,218.22,220.56,2507562.0,207.7766,209.6558,207.1122,209.3331,2507562.0
2020-12-28 09:45:00,220.56,224.33,220.2,223.34,2840334.0,209.3331,212.9112,208.9915,211.9716,2840334.0
2020-12-28 09:50:00,223.34,224.99,222.0,222.71,2710288.0,211.9716,213.5376,210.6998,211.3737,2710288.0
2020-12-28 09:55:00,222.71,223.36,222.1,222.56,1338777.0,211.3737,211.9906,210.7947,211.2313,1338777.0
2020-12-28 10:00:00,222.57,222.64,220.8,221.43,1404677.0,211.2408,211.3073,209.5609,210.1588,1404677.0
2020-12-28 10:05:00,221.4,221.99,220.8,221.11,1167420.0,210.1304,210.6903,209.5609,209.8551,1167420.0
2020-12-28 10:10:00,221.09,221.9,220.22,220.3,1038661.0,209.8362,210.6049,209.0104,209.0864,1038661.0
2020-12-28 10:15:00,220.32,220.32,219.5,219.56,1268772.0,209.1053,209.1053,208.3271,208.384,1268772.0
2020-12-28 10:20:00,219.57,221.03,219.51,221.03,1091227.0,208.3935,209.7792,208.3366,209.7792,1091227.0
2020-12-28 10:25:00,221.02,222.95,220.58,222.72,1205601.0,209.7697,211.6015,209.3521,211.3832,1205601.0
2020-12-28 10:30:00,222.71,222.72,220.32,220.84,1266813.0,211.3737,211.3832,209.1053,209.5989,1266813.0
2020-12-28 10:35:00,220.86,223.18,220.86,222.68,1289807.0,209.6179,211.8198,209.6179,211.3452,1289807.0
2020-12-28 10:40:00,222.69,223.44,222.5,223.0,932168.0,211.3547,212.0665,211.1744,211.6489,932168.0
2020-12-28 10:45:00,223.0,224.32,223.0,224.23,1141457.0,211.6489,212.9017,211.6489,212.8163,1141457.0
2020-12-28 10:50:00,224.2,224.22,222.27,222.4,1108644.0,212.7879,212.8068,210.9561,211.0795,1108644.0
2020-12-28 10:55:00,222.39,223.1,221.78,222.89,1028776.0,211.07,211.7438,210.491,211.5445,1028776.0
2020-12-28 11:00:00,222.9,224.39,222.9,223.76,872440.0,211.554,212.9682,211.554,212.3702,872440.0
2020-12-28 11:05:00,223.76,224.31,223.59,223.67,877308.0,212.3702,212.8923,212.2089,212.2848,877308.0
2020-12-28 11:10:00,223.66,223.73,222.2,222.74,849995.0,212.2753,212.3418,210.8897,211.4022,849995.0
2020-12-28 11:15:00,222.73,222.91,221.7,221.96,813950.0,211.3927,211.5635,210.4151,210.6619,813950.0
2020-12-28 11:20:00,221.95,222.68,221.44,221.73,786149.0,210.6524,211.3452,210.1683,210.4436,786149.0
2020-12-28 11:25:00,221.7,222.43,221.7,221.94,572580.0,210.4151,211.1079,210.4151,210.6429,572580.0
2020-12-28 11:30:00,221.94,223.45,221.93,223.21,794223.0,210.6429,212.076,210.6334,211.8482,794223.0
2020-12-28 11:35:00,223.23,224.03,222.81,223.62,986494.0,211.8672,212.6265,211.4686,212.2374,986494.0
2020-12-28 11:40:00,223.62,223.97,223.0,223.65,780474.0,212.2374,212.5696,211.6489,212.2658,780474.0
2020-12-28 11:45:00,223.62,223.73,223.14,223.19,578221.0,212.2374,212.3418,211.7818,211.8293,578221.0
2020-12-28 11:50:00,223.23,224.6,222.73,224.58,1085103.0,211.8672,213.1675,211.3927,213.1485,1085103.0
2020-12-28 11:55:00,224.53,224.59,223.19,223.22,860259.0,213.1011,213.158,211.8293,211.8577,860259.0
2020-12-28 12:00:00,223.21,223.66,222.88,223.34,687792.0,211.8482,212.2753,211.535,211.9716,687792.0
2020-12-28 12:05:00,223.34,223.55,222.51,222.99,563924.0,211.9716,212.1709,211.1839,211.6394,563924.0
2020-12-28 12:10:00,222.97,223.58,222.86,223.33,505286.0,211.6205,212.1994,211.5161,211.9621,505286.0
2020-12-28 12:15:00,223.33,223.62,222.28,223.56,694821.0,211.9621,212.2374,210.9656,212.1804,694821.0
2020-12-28 12:20:00,223.59,223.98,223.35,223.85,540464.0,212.2089,212.579,211.9811,212.4557,540464.0
2020-12-28 12:25:00,223.86,223.99,222.8,223.11,607019.0,212.4652,212.5885,211.4591,211.7533,607019.0
2020-12-28 12:30:00,223.13,223.14,222.4,222.62,558249.0,211.7723,211.7818,211.0795,211.2883,558249.0
2020-12-28 12:35:00,222.61,223.5,222.51,223.43,510451.0,211.2788,212.1235,211.1839,212.057,510451.0
2020-12-28 12:40:00,223.43,223.82,223.01,223.28,532690.0,212.057,212.4272,211.6584,211.9147,532690.0
2020-12-28 12:45:00,223.26,223.45,222.8,222.82,458046.0,211.8957,212.076,211.4591,211.4781,458046.0
2020-12-28 12:50:00,222.82,223.33,222.75,223.13,309709.0,211.4781,211.9621,211.4117,211.7723,309709.0
2020-12-28 12:55:00,223.1,223.13,222.34,222.67,361495.0,211.7438,211.7723,211.0225,211.3357,361495.0
2020-12-28 13:00:00,222.66,223.05,222.53,222.71,237189.0,211.3262,211.6964,211.2029,211.3737,237189.0
2020-12-28 13:05:00,222.71,222.87,222.44,222.53,222719.0,211.3737,211.5255,211.1174,211.2029,222719.0
2020-12-28 13:10:00,222.53,222.67,222.02,222.26,367142.0,211.2029,211.3357,210.7188,210.9466,367142.0
2020-12-28 13:15:00,222.27,222.28,222.0,222.06,276126.0,210.9561,210.9656,210.6998,210.7568,276126.0
2020-12-28 13:20:00,222.08,222.44,222.0,222.29,358279.0,210.7758,211.1174,210.6998,210.9751,358279.0
2020-12-28 13:25:00,222.26,222.59,222.05,222.2,262166.0,210.9466,211.2598,210.7473,210.8897,262166.0
2020-12-28 13:30:00,222.2,222.64,222.0,222.6,346474.0,210.8897,211.3073,210.6998,211.2693,346474.0
2020-12-28 13:35:00,222.6,223.05,222.6,222.92,353475.0,211.2693,211.6964,211.2693,211.573,353475.0
2020-12-28 13:40:00,222.92,223.07,222.5,222.95,268134.0,211.573,211.7154,211.1744,211.6015,268134.0
2020-12-28 13:45:00,222.94,223.02,222.67,222.93,190980.0,211.592,211.6679,211.3357,211.5825,190980.0
2020-12-28 13:50:00,222.94,222.99,222.5,222.69,231158.0,211.592,211.6394,211.1744,211.3547,231158.0
2020-12-28 13:55:00,222.69,222.93,222.42,222.57,265051.0,211.3547,211.5825,211.0985,211.2408,265051.0
2020-12-28 14:00:00,222.57,222.91,222.51,222.58,166855.0,211.2408,211.5635,211.1839,211.2503,166855.0
2020-12-28 14:05:00,222.6,222.87,222.5,222.8,142846.0,211.2693,211.5255,211.1744,211.4591,142846.0
2020-12-28 14:10:00,222.8,222.88,222.16,222.2,279546.0,211.4591,211.535,210.8517,210.8897,279546.0
2020-12-28 14:15:00,222.18,222.99,222.1,222.99,306671.0,210.8707,211.6394,210.7947,211.6394,306671.0
2020-12-28 14:20:00,222.99,223.27,222.81,223.01,365590.0,211.6394,211.9052,211.4686,211.6584,365590.0
2020-12-28 14:25:00,223.01,223.03,222.75,222.84,296798.0,211.6584,211.6774,211.4117,211.4971,296798.0
2020-12-28 14:30:00,222.83,222.84,222.39,222.7,275039.0,211.4876,211.4971,211.07,211.3642,275039.0
2020-12-28 14:35:00,222.7,223.08,222.61,222.98,260965.0,211.3642,211.7249,211.2788,211.63,260965.0
2020-12-28 14:40:00,223.0,223.2,222.93,223.05,215919.0,211.6489,211.8388,211.5825,211.6964,215919.0
2020-12-28 14:45:00,223.05,223.06,222.63,222.71,330288.0,211.6964,211.7059,211.2978,211.3737,330288.0
2020-12-28 14:50:00,222.71,222.79,222.21,222.53,226889.0,211.3737,211.4496,210.8991,211.2029,226889.0
2020-12-28 14:55:00,222.54,223.31,222.49,223.07,303197.0,211.2123,211.9432,211.1649,211.7154,303197.0
2020-12-28 15:00:00,223.07,223.5,223.05,223.39,420735.0,211.7154,212.1235,211.6964,212.0191,420735.0
2020-12-28 15:05:00,223.38,223.88,223.37,223.6,409537.0,212.0096,212.4841,212.0001,212.2184,409537.0
2020-12-28 15:10:00,223.61,224.06,223.53,223.84,505966.0,212.2279,212.655,212.152,212.4462,505966.0
2020-12-28 15:15:00,223.83,223.97,223.38,223.48,382259.0,212.4367,212.5696,212.0096,212.1045,382259.0
2020-12-28 15:20:00,223.48,223.5,222.91,222.95,494824.0,212.1045,212.1235,211.5635,211.6015,494824.0
2020-12-28 15:25:00,222.94,223.07,222.6,222.65,409426.0,211.592,211.7154,211.2693,211.3167,409426.0
2020-12-28 15:30:00,222.63,222.9,222.51,222.75,443309.0,211.2978,211.554,211.1839,211.4117,443309.0
2020-12-28 15:35:00,222.73,223.0,222.66,222.7,328704.0,211.3927,211.6489,211.3262,211.3642,328704.0
2020-12-28 15:40:00,222.69,222.8,222.36,222.55,354230.0,211.3547,211.4591,211.0415,211.2218,354230.0
2020-12-28 15:45:00,222.55,222.62,222.25,222.36,341368.0,211.2218,211.2883,210.9371,211.0415,341368.0
2020-12-28 15:50:00,222.37,222.64,222.21,222.26,493639.0,211.051,211.3073,210.8991,210.9466,493639.0
2020-12-28 15:55:00,222.26,222.63,221.66,222.6,1069063.0,210.9466,211.2978,210.3771,211.2693,1069063.0
2020-12-29 09:30:00,231.76,231.81,229.84,230.3,2808686.0,219.963,220.0105,218.1408,218.5773,2808686.0
2020-12-29 09:35:00,230.28,230.92,229.6,230.3,1050285.0,218.5584,219.1658,217.913,218.5773,1050285.0
2020-12-29 09:40:00,230.32,231.34,230.28,230.91,1384881.0,218.5963,219.5644,218.5584,219.1563,1384881.0
2020-12-29 09:45:00,230.87,231.77,230.83,231.41,1133595.0,219.1183,219.9725,219.0804,219.6308,1133595.0
2020-12-29 09:50:00,231.38,233.3,231.33,232.48,1928274.0,219.6024,221.4246,219.5549,220.6464,1928274.0
2020-12-29 09:55:00,232.44,232.77,231.6,231.9,1288063.0,220.6084,220.9216,219.8112,220.0959,1288063.0
2020-12-29 10:00:00,231.96,233.5,231.81,233.27,1090433.0,220.1529,221.6145,220.0105,221.3962,1090433.0
2020-12-29 10:05:00,233.29,233.43,232.3,233.14,863066.0,221.4152,221.548,220.4755,221.2728,863066.0
2020-12-29 10:10:00,233.16,233.36,231.56,231.84,1064287.0,221.2918,221.4816,219.7732,220.039,1064287.0
2020-12-29 10:15:00,231.84,232.45,231.2,232.2,723531.0,220.039,220.6179,219.4315,220.3806,723531.0
2020-12-29 10:20:00,232.2,233.75,232.05,233.63,977407.0,220.3806,221.8517,220.2383,221.7378,977407.0
2020-12-29 10:25:00,233.62,233.66,232.82,233.06,659129.0,221.7284,221.7663,220.9691,221.1969,659129.0
2020-12-29 10:30:00,233.13,233.96,233.0,233.74,780158.0,221.2633,222.051,221.1399,221.8422,780158.0
2020-12-29 10:35:00,233.78,234.58,233.45,234.54,990797.0,221.8802,222.6395,221.567,222.6015,990797.0
2020-12-29 10:40:00,234.55,235.01,234.31,234.86,928870.0,222.611,223.0476,222.3832,222.9052,928870.0
2020-12-29 10:45:00,234.84,235.4,234.8,235.09,743002.0,222.8863,223.4178,222.8483,223.1235,743002.0
2020-12-29 10:50:00,235.09,235.83,234.54,235.62,957869.0,223.1235,223.8259,222.6015,223.6266,957869.0
2020-12-29 10:55:00,235.67,235.87,234.56,234.89,693800.0,223.674,223.8638,222.6205,222.9337,693800.0
2020-12-29 11:00:00,234.89,235.4,234.0,234.22,716776.0,222.9337,223.4178,222.089,222.2978,716776.0
2020-12-29 11:05:00,234.24,235.23,234.13,234.8,620344.0,222.3168,223.2564,222.2124,222.8483,620344.0
2020-12-29 11:10:00,234.86,235.08,234.61,234.76,322316.0,222.9052,223.114,222.668,222.8103,322316.0
2020-12-29 11:15:00,234.74,234.81,234.21,234.57,356424.0,222.7913,222.8578,222.2883,222.63,356424.0
2020-12-29 11:20:00,234.59,235.3,234.33,234.9,577938.0,222.649,223.3228,222.4022,222.9432,577938.0
2020-12-29 11:25:00,234.9,235.23,234.78,235.14,360615.0,222.9432,223.2564,222.8293,223.171,360615.0
2020-12-29 11:30:00,235.14,235.75,234.79,235.66,508219.0,223.171,223.7499,222.8388,223.6645,508219.0
2020-12-29 11:35:00,235.63,236.77,235.63,236.41,1112960.0,223.636,224.718,223.636,224.3763,1112960.0
2020-12-29 11:40:00,236.37,236.5,232.05,233.79,2497274.0,224.3384,224.4618,220.2383,221.8897,2497274.0
2020-12-29 11:45:00,233.85,236.0,233.59,235.41,1386918.0,221.9466,223.9872,221.6999,223.4272,1386918.0
2020-12-29 11:50:00,235.38,235.94,235.24,235.34,894348.0,223.3988,223.9303,223.2659,223.3608,894348.0
2020-12-29 11:55:00,235.36,235.8,235.16,235.51,695314.0,223.3798,223.7974,223.19,223.5222,695314.0
2020-12-29 12:00:00,235.42,235.53,234.07,234.99,899032.0,223.4367,223.5411,222.1555,223.0286,899032.0
2020-12-29 12:05:00,235.02,235.43,234.56,234.74,463066.0,223.0571,223.4462,222.6205,222.7913,463066.0
2020-12-29 12:10:00,234.74,234.92,234.42,234.7,327776.0,222.7913,222.9622,222.4876,222.7534,327776.0
2020-12-29 12:15:00,234.7,235.55,234.58,235.1,512800.0,222.7534,223.5601,222.6395,223.133,512800.0
2020-12-29 12:20:00,235.06,235.09,234.46,234.66,397064.0,223.0951,223.1235,222.5256,222.7154,397064.0
2020-12-29 12:25:00,234.67,235.68,234.49,235.55,391318.0,222.7249,223.6835,222.5541,223.5601,391318.0
2020-12-29 12:30:00,235.51,235.63,235.15,235.43,361432.0,223.5222,223.636,223.1805,223.4462,361432.0
2020-12-29 12:35:00,235.43,236.15,235.24,235.92,435871.0,223.4462,224.1296,223.2659,223.9113,435871.0
2020-12-29 12:40:00,235.94,236.2,235.81,236.13,439002.0,223.9303,224.177,223.8069,224.1106,439002.0
2020-12-29 12:45:00,236.13,236.7,235.8,235.95,968279.0,224.1106,224.6516,223.7974,223.9398,968279.0
2020-12-29 12:50:00,235.92,236.1,235.48,235.89,443511.0,223.9113,224.0821,223.4937,223.8828,443511.0
2020-12-29 12:55:00,235.88,236.04,235.31,235.43,311866.0,223.8733,224.0252,223.3323,223.4462,311866.0
2020-12-29 13:00:00,235.4,235.59,234.91,235.1,319256.0,223.4178,223.5981,222.9527,223.133,319256.0
2020-12-29 13:05:00,235.09,235.19,234.63,234.93,375725.0,223.1235,223.2184,222.6869,222.9717,375725.0
2020-12-29 13:10:00,234.94,235.6,234.9,235.31,266642.0,222.9812,223.6076,222.9432,223.3323,266642.0
2020-12-29 13:15:00,235.35,235.7,235.2,235.69,136144.0,223.3703,223.7025,223.2279,223.693,136144.0
2020-12-29 13:20:00,235.68,235.86,235.45,235.78,153952.0,223.6835,223.8543,223.4652,223.7784,153952.0
2020-12-29 13:25:00,235.83,236.25,235.72,236.11,318269.0,223.8259,224.2245,223.7215,224.0916,318269.0
2020-12-29 13:30:00,236.12,236.45,235.9,236.34,219396.0,224.1011,224.4143,223.8923,224.3099,219396.0
2020-12-29 13:35:00,236.31,236.45,235.92,236.16,265741.0,224.2814,224.4143,223.9113,224.1391,265741.0
2020-12-29 13:40:00,236.18,236.45,236.07,236.42,141234.0,224.158,224.4143,224.0536,224.3858,141234.0
2020-12-29 13:45:00,236.4,236.98,236.38,236.97,442549.0,224.3668,224.9173,224.3479,224.9078,442549.0
2020-12-29 13:50:00,236.97,238.0,236.75,237.91,672074.0,224.9078,225.8854,224.699,225.8,672074.0
2020-12-29 13:55:00,237.9,237.99,237.48,237.93,598353.0,225.7905,225.8759,225.3919,225.819,598353.0
2020-12-29 14:00:00,237.9,238.03,237.55,237.91,584337.0,225.7905,225.9139,225.4583,225.8,584337.0
2020-12-29 14:05:00,237.87,238.56,237.81,238.21,784385.0,225.762,226.4169,225.7051,226.0847,784385.0
2020-12-29 14:10:00,238.19,238.25,237.51,237.78,686589.0,226.0657,226.1227,225.4203,225.6766,686589.0
2020-12-29 14:15:00,237.77,238.56,237.76,238.31,647492.0,225.6671,226.4169,225.6576,226.1796,647492.0
2020-12-29 14:20:00,238.3,239.19,238.24,238.98,1112351.0,226.1701,227.0148,226.1132,226.8155,1112351.0
2020-12-29 14:25:00,238.98,239.17,238.56,238.63,585986.0,226.8155,226.9959,226.4169,226.4833,585986.0
2020-12-29 14:30:00,238.6,238.93,238.13,238.74,939328.0,226.4549,226.7681,226.0088,226.5877,939328.0
2020-12-29 14:35:00,238.72,238.79,237.69,237.97,660302.0,226.5688,226.6352,225.5912,225.8569,660302.0
2020-12-29 14:40:00,237.97,238.0,237.12,237.42,670789.0,225.8569,225.8854,225.0502,225.3349,670789.0
2020-12-29 14:45:00,237.38,237.41,236.61,237.25,798297.0,225.297,225.3254,224.5662,225.1736,798297.0
2020-12-29 14:50:00,237.31,237.64,237.18,237.48,718838.0,225.2305,225.5437,225.1071,225.3919,718838.0
2020-12-29 14:55:00,237.48,237.93,237.25,237.66,586209.0,225.3919,225.819,225.1736,225.5627,586209.0
2020-12-29 15:00:00,237.7,237.97,237.5,237.73,500973.0,225.6007,225.8569,225.4109,225.6292,500973.0
2020-12-29 15:05:00,237.7,238.45,237.58,238.31,493527.0,225.6007,226.3125,225.4868,226.1796,493527.0
2020-12-29 15:10:00,238.31,238.45,237.98,238.41,402936.0,226.1796,226.3125,225.8664,226.2745,402936.0
2020-12-29 15:15:00,238.4,238.43,237.87,237.97,344464.0,226.265,226.2935,225.762,225.8569,344464.0
2020-12-29 15:20:00,237.97,238.35,237.9,238.22,398197.0,225.8569,226.2176,225.7905,226.0942,398197.0
2020-12-29 15:25:00,238.2,238.49,237.41,237.54,537636.0,226.0752,226.3505,225.3254,225.4488,537636.0
2020-12-29 15:30:00,237.56,237.89,237.44,237.89,411710.0,225.4678,225.781,225.3539,225.781,411710.0
2020-12-29 15:35:00,237.87,237.89,236.7,236.84,536822.0,225.762,225.781,224.6516,224.7845,536822.0
2020-12-29 15:40:00,236.85,237.1,236.44,236.82,603986.0,224.7939,225.0312,224.4048,224.7655,603986.0
2020-12-29 15:45:00,236.81,237.85,236.65,237.84,547924.0,224.756,225.743,224.6041,225.7336,547924.0
2020-12-29 15:50:00,237.84,237.86,237.15,237.42,647039.0,225.7336,225.7525,225.0787,225.3349,647039.0
2020-12-29 15:55:00,237.45,237.45,236.11,236.32,1052316.0,225.3634,225.3634,224.0916,224.2909,1052316.0
2020-12-30 09:30:00,243.35,243.39,239.14,239.18,2764713.0,230.9631,231.001,226.9674,227.0053,2764713.0
2020-12-30 09:35:00,239.18,239.71,237.3,237.39,2262326.0,227.0053,227.5084,225.221,225.3065,2262326.0
2020-12-30 09:40:00,237.39,239.3,237.05,238.61,1654092.0,225.3065,227.1192,224.9838,226.4644,1654092.0
2020-12-30 09:45:00,238.58,239.5,237.75,237.98,1091086.0,226.4359,227.3091,225.6481,225.8664,1091086.0
2020-12-30 09:50:00,237.92,238.06,236.52,237.09,1197553.0,225.8095,225.9424,224.4807,225.0217,1197553.0
2020-12-30 09:55:00,237.07,237.22,236.16,236.92,1230958.0,225.0027,225.1451,224.1391,224.8604,1230958.0
2020-12-30 10:00:00,236.95,237.15,235.81,235.98,904979.0,224.8889,225.0787,223.8069,223.9682,904979.0
2020-12-30 10:05:00,235.9,236.22,235.01,235.14,1195686.0,223.8923,224.196,223.0476,223.171,1195686.0
2020-12-30 10:10:00,235.14,235.66,234.64,235.45,1174213.0,223.171,223.6645,222.6964,223.4652,1174213.0
2020-12-30 10:15:00,235.43,236.97,235.1,236.9,1020017.0,223.4462,224.9078,223.133,224.8414,1020017.0
2020-12-30 10:20:00,236.9,237.35,236.6,236.84,1028673.0,224.8414,225.2685,224.5567,224.7845,1028673.0
2020-12-30 10:25:00,236.84,237.5,236.65,237.42,658166.0,224.7845,225.4109,224.6041,225.3349,658166.0
2020-12-30 10:30:00,237.42,237.48,236.77,236.96,657519.0,225.3349,225.3919,224.718,224.8983,657519.0
2020-12-30 10:35:00,237.0,237.0,235.45,235.83,649490.0,224.9363,224.9363,223.4652,223.8259,649490.0
2020-12-30 10:40:00,235.82,236.69,235.69,236.56,547176.0,223.8164,224.6421,223.693,224.5187,547176.0
2020-12-30 10:45:00,236.55,236.57,235.93,236.4,285871.0,224.5092,224.5282,223.9208,224.3668,285871.0
2020-12-30 10:50:00,236.41,237.08,236.41,236.88,657628.0,224.3763,225.0122,224.3763,224.8224,657628.0
2020-12-30 10:55:00,236.81,237.22,236.26,236.74,710198.0,224.756,225.1451,224.234,224.6895,710198.0
2020-12-30 11:00:00,236.67,237.45,236.5,237.39,550930.0,224.6231,225.3634,224.4618,225.3065,550930.0
2020-12-30 11:05:00,237.35,237.8,236.71,237.01,692473.0,225.2685,225.6956,224.6611,224.9458,692473.0
2020-12-30 11:10:00,237.03,237.5,236.81,237.27,368761.0,224.9648,225.4109,224.756,225.1926,368761.0
2020-12-30 11:15:00,237.23,237.29,236.5,236.84,367438.0,225.1546,225.2115,224.4618,224.7845,367438.0
2020-12-30 11:20:00,236.84,237.3,236.58,237.1,296068.0,224.7845,225.221,224.5377,225.0312,296068.0
2020-12-30 11:25:00,237.07,237.29,236.96,237.18,325322.0,225.0027,225.2115,224.8983,225.1071,325322.0
2020-12-30 11:30:00,237.19,237.25,236.55,236.69,255256.0,225.1166,225.1736,224.5092,224.6421,255256.0
2020-12-30 11:35:00,236.73,237.04,236.66,236.89,234887.0,224.6801,224.9743,224.6136,224.8319,234887.0
2020-12-30 11:40:00,236.87,237.45,236.86,237.28,211400.0,224.8129,225.3634,224.8034,225.2021,211400.0
2020-12-30 11:45:00,237.27,237.5,237.05,237.46,163472.0,225.1926,225.4109,224.9838,225.3729,163472.0
2020-12-30 11:50:00,237.46,238.35,237.43,238.33,510601.0,225.3729,226.2176,225.3444,226.1986,510601.0
2020-12-30 11:55:00,238.34,238.8,238.14,238.79,570095.0,226.2081,226.6447,226.0183,226.6352,570095.0
2020-12-30 12:00:00,238.8,238.97,238.24,238.34,472851.0,226.6447,226.806,226.1132,226.2081,472851.0
2020-12-30 12:05:00,238.36,239.22,238.32,238.84,476049.0,226.2271,227.0433,226.1891,226.6826,476049.0
2020-12-30 12:10:00,238.84,238.95,238.36,238.54,369122.0,226.6826,226.7871,226.2271,226.3979,369122.0
2020-12-30 12:15:00,238.56,239.15,238.5,239.04,554440.0,226.4169,226.9769,226.36,226.8725,554440.0
2020-12-30 12:20:00,239.05,239.32,238.84,239.02,349243.0,226.882,227.1382,226.6826,226.8535,349243.0
2020-12-30 12:25:00,239.01,239.4,238.78,239.24,311714.0,226.844,227.2141,226.6257,227.0623,311714.0
2020-12-30 12:30:00,239.26,239.38,238.82,239.02,220173.0,227.0813,227.1952,226.6637,226.8535,220173.0
2020-12-30 12:35:00,239.01,239.48,238.62,239.23,488702.0,226.844,227.2901,226.4738,227.0528,488702.0
2020-12-30 12:40:00,239.31,239.65,239.11,239.62,257636.0,227.1287,227.4514,226.9389,227.4229,257636.0
2020-12-30 12:45:00,239.62,239.73,239.25,239.43,300417.0,227.4229,227.5273,227.0718,227.2426,300417.0
2020-12-30 12:50:00,239.41,239.5,238.39,238.44,465834.0,227.2236,227.3091,226.2556,226.303,465834.0
2020-12-30 12:55:00,238.44,238.83,238.3,238.75,252700.0,226.303,226.6732,226.1701,226.5972,252700.0
2020-12-30 13:00:00,238.74,238.98,238.38,238.55,295105.0,226.5877,226.8155,226.2461,226.4074,295105.0
2020-12-30 13:05:00,238.56,238.67,238.2,238.37,236726.0,226.4169,226.5213,226.0752,226.2366,236726.0
2020-12-30 13:10:00,238.37,238.71,238.3,238.71,257223.0,226.2366,226.5593,226.1701,226.5593,257223.0
2020-12-30 13:15:00,238.75,239.0,238.59,238.93,233462.0,226.5972,226.8345,226.4454,226.7681,233462.0
2020-12-30 13:20:00,238.94,239.15,238.8,239.08,222989.0,226.7776,226.9769,226.6447,226.9104,222989.0
2020-12-30 13:25:00,239.06,239.06,238.56,238.69,236402.0,226.8915,226.8915,226.4169,226.5403,236402.0
2020-12-30 13:30:00,238.65,238.94,238.54,238.84,200388.0,226.5023,226.7776,226.3979,226.6826,200388.0
2020-12-30 13:35:00,238.84,239.2,238.75,239.14,113442.0,226.6826,227.0243,226.5972,226.9674,113442.0
2020-12-30 13:40:00,239.12,239.37,239.11,239.25,124935.0,226.9484,227.1857,226.9389,227.0718,124935.0
2020-12-30 13:45:00,239.24,239.42,239.03,239.37,128704.0,227.0623,227.2331,226.863,227.1857,128704.0
2020-12-30 13:50:00,239.37,239.5,239.16,239.48,145319.0,227.1857,227.3091,226.9864,227.2901,145319.0
2020-12-30 13:55:00,239.48,239.55,239.3,239.41,139646.0,227.2901,227.3565,227.1192,227.2236,139646.0
2020-12-30 14:00:00,239.4,239.54,239.25,239.4,140780.0,227.2141,227.347,227.0718,227.2141,140780.0
2020-12-30 14:05:00,239.39,239.41,238.83,238.94,152763.0,227.2047,227.2236,226.6732,226.7776,152763.0
2020-12-30 14:10:00,238.91,239.08,238.64,238.73,135370.0,226.7491,226.9104,226.4928,226.5782,135370.0
2020-12-30 14:15:00,238.71,238.78,238.36,238.38,140348.0,226.5593,226.6257,226.2271,226.2461,140348.0
2020-12-30 14:20:00,238.38,238.83,238.25,238.74,158596.0,226.2461,226.6732,226.1227,226.5877,158596.0
2020-12-30 14:25:00,238.74,238.74,238.38,238.46,97556.0,226.5877,226.5877,226.2461,226.322,97556.0
2020-12-30 14:30:00,238.47,238.6,238.25,238.3,123036.0,226.3315,226.4549,226.1227,226.1701,123036.0
2020-12-30 14:35:00,238.29,238.6,238.23,238.6,123430.0,226.1606,226.4549,226.1037,226.4549,123430.0
2020-12-30 14:40:00,238.59,238.73,238.56,238.66,87532.0,226.4454,226.5782,226.4169,226.5118,87532.0
2020-12-30 14:45:00,238.63,238.69,238.32,238.6,95246.0,226.4833,226.5403,226.1891,226.4549,95246.0
2020-12-30 14:50:00,238.6,238.95,238.57,238.73,140778.0,226.4549,226.7871,226.4264,226.5782,140778.0
2020-12-30 14:55:00,238.7,238.74,238.45,238.48,120831.0,226.5498,226.5877,226.3125,226.341,120831.0
2020-12-30 15:00:00,238.49,238.52,237.6,237.71,375862.0,226.3505,226.3789,225.5058,225.6102,375862.0
2020-12-30 15:05:00,237.69,237.84,237.42,237.53,308554.0,225.5912,225.7336,225.3349,225.4393,308554.0
2020-12-30 15:10:00,237.53,237.57,237.26,237.32,249328.0,225.4393,225.4773,225.1831,225.24,249328.0
2020-12-30 15:15:00,237.32,237.83,237.32,237.75,177206.0,225.24,225.7241,225.24,225.6481,177206.0
2020-12-30 15:20:00,237.75,237.99,237.61,237.94,141241.0,225.6481,225.8759,225.5153,225.8285,141241.0
2020-12-30 15:25:00,237.92,238.25,237.77,238.11,161854.0,225.8095,226.1227,225.6671,225.9898,161854.0
2020-12-30 15:30:00,238.11,238.43,237.98,238.28,177828.0,225.9898,226.2935,225.8664,226.1512,177828.0
2020-12-30 15:35:00,238.29,238.5,238.06,238.11,186937.0,226.1606,226.36,225.9424,225.9898,186937.0
2020-12-30 15:40:00,238.11,238.24,237.77,238.13,246700.0,225.9898,226.1132,225.6671,226.0088,246700.0
2020-12-30 15:45:00,238.14,238.4,238.04,238.3,218093.0,226.0183,226.265,225.9234,226.1701,218093.0
2020-12-30 15:50:00,238.3,238.78,238.29,238.56,332109.0,226.1701,226.6257,226.1606,226.4169,332109.0
2020-12-30 15:55:00,238.6,238.88,238.47,238.47,574686.0,226.4549,226.7206,226.3315,226.3315,574686.0
2020-12-31 09:30:00,237.46,238.92,236.11,236.55,856312.0,225.3729,226.7586,224.0916,224.5092,856312.0
2020-12-31 09:35:00,236.61,236.75,235.63,236.54,467429.0,224.5662,224.699,223.636,224.4997,467429.0
2020-12-31 09:40:00,236.52,236.57,234.51,235.2,576713.0,224.4807,224.5282,222.5731,223.2279,576713.0
2020-12-31 09:45:00,235.2,235.55,234.74,235.46,375904.0,223.2279,223.5601,222.7913,223.4747,375904.0
2020-12-31 09:50:00,235.43,235.86,234.41,235.78,511190.0,223.4462,223.8543,222.4781,223.7784,511190.0
2020-12-31 09:55:00,235.75,236.24,235.02,235.9,250436.0,223.7499,224.215,223.0571,223.8923,250436.0
2020-12-31 10:00:00,235.9,236.6,235.7,236.25,237531.0,223.8923,224.5567,223.7025,224.2245,237531.0
2020-12-31 10:05:00,236.25,236.49,235.48,235.66,260868.0,224.2245,224.4523,223.4937,223.6645,260868.0
2020-12-31 10:10:00,235.65,235.69,234.57,234.88,346086.0,223.655,223.693,222.63,222.9242,346086.0
2020-12-31 10:15:00,234.87,235.5,234.49,235.23,316905.0,222.9147,223.5127,222.5541,223.2564,316905.0
2020-12-31 10:20:00,235.2,235.2,234.64,234.66,234916.0,223.2279,223.2279,222.6964,222.7154,234916.0
2020-12-31 10:25:00,234.67,234.84,234.45,234.78,238303.0,222.7249,222.8863,222.5161,222.8293,238303.0
2020-12-31 10:30:00,234.75,235.17,234.69,234.98,177319.0,222.8008,223.1995,222.7439,223.0191,177319.0
2020-12-31 10:35:00,234.97,235.16,234.18,234.45,346048.0,223.0096,223.19,222.2599,222.5161,346048.0
2020-12-31 10:40:00,234.46,235.14,234.35,234.35,229181.0,222.5256,223.171,222.4212,222.4212,229181.0
2020-12-31 10:45:00,234.35,234.89,234.34,234.61,130115.0,222.4212,222.9337,222.4117,222.668,130115.0
2020-12-31 10:50:00,234.63,235.28,234.5,235.05,194630.0,222.6869,223.3039,222.5636,223.0856,194630.0
2020-12-31 10:55:00,235.05,235.19,234.78,234.83,116620.0,223.0856,223.2184,222.8293,222.8768,116620.0
2020-12-31 11:00:00,234.82,235.01,234.56,234.62,120124.0,222.8673,223.0476,222.6205,222.6775,120124.0
2020-12-31 11:05:00,234.63,234.78,234.51,234.7,158149.0,222.6869,222.8293,222.5731,222.7534,158149.0
2020-12-31 11:10:00,234.68,234.76,234.35,234.42,145115.0,222.7344,222.8103,222.4212,222.4876,145115.0
2020-12-31 11:15:00,234.44,234.64,234.35,234.44,147244.0,222.5066,222.6964,222.4212,222.5066,147244.0
2020-12-31 11:20:00,234.43,234.52,233.95,234.0,265761.0,222.4971,222.5825,222.0416,222.089,265761.0
2020-12-31 11:25:00,233.98,234.12,233.2,233.51,480476.0,222.07,222.2029,221.3297,221.624,480476.0
2020-12-31 11:30:00,233.5,233.61,233.22,233.49,275015.0,221.6145,221.7189,221.3487,221.605,275015.0
2020-12-31 11:35:00,233.49,234.12,233.47,234.07,187864.0,221.605,222.2029,221.586,222.1555,187864.0
2020-12-31 11:40:00,234.05,234.08,233.25,233.47,240227.0,222.1365,222.1649,221.3772,221.586,240227.0
2020-12-31 11:45:00,233.47,233.68,233.37,233.5,146110.0,221.586,221.7853,221.4911,221.6145,146110.0
2020-12-31 11:50:00,233.47,233.55,232.71,232.93,305510.0,221.586,221.6619,220.8647,221.0735,305510.0
2020-12-31 11:55:00,232.95,233.09,232.43,232.57,327129.0,221.0925,221.2253,220.5989,220.7318,327129.0
2020-12-31 12:00:00,232.6,232.63,232.16,232.37,236982.0,220.7603,220.7887,220.3427,220.542,236982.0
2020-12-31 12:05:00,232.34,232.37,231.92,231.94,292570.0,220.5135,220.542,220.1149,220.1339,292570.0
2020-12-31 12:10:00,231.94,232.37,231.84,232.04,298956.0,220.1339,220.542,220.039,220.2288,298956.0
2020-12-31 12:15:00,232.05,232.18,231.57,231.9,253144.0,220.2383,220.3617,219.7827,220.0959,253144.0
2020-12-31 12:20:00,231.88,232.18,231.44,232.13,501999.0,220.0769,220.3617,219.6593,220.3142,501999.0
2020-12-31 12:25:00,232.15,232.42,231.85,231.97,254213.0,220.3332,220.5894,220.0485,220.1623,254213.0
2020-12-31 12:30:00,231.94,231.96,231.4,231.56,339821.0,220.1339,220.1529,219.6214,219.7732,339821.0
2020-12-31 12:35:00,231.55,232.02,231.4,232.02,250117.0,219.7637,220.2098,219.6214,220.2098,250117.0
2020-12-31 12:40:00,232.0,232.25,231.83,232.2,182398.0,220.1908,220.4281,220.0295,220.3806,182398.0
2020-12-31 12:45:00,232.19,232.53,232.03,232.26,293504.0,220.3711,220.6938,220.2193,220.4376,293504.0
2020-12-31 12:50:00,232.25,232.28,231.74,231.82,146494.0,220.4281,220.4566,219.9441,220.02,146494.0
2020-12-31 12:55:00,231.83,232.09,231.61,231.68,144265.0,220.0295,220.2762,219.8207,219.8871,144265.0
2020-12-31 13:00:00,231.71,232.03,231.63,231.99,129331.0,219.9156,220.2193,219.8397,220.1813,129331.0
2020-12-31 13:05:00,231.96,232.07,231.52,231.53,118468.0,220.1529,220.2573,219.7352,219.7447,118468.0
2020-12-31 13:10:00,231.55,231.61,231.2,231.4,250483.0,219.7637,219.8207,219.4315,219.6214,250483.0
2020-12-31 13:15:00,231.41,231.44,231.3,231.34,185957.0,219.6308,219.6593,219.5264,219.5644,185957.0
2020-12-31 13:20:00,231.31,231.35,231.02,231.28,174398.0,219.5359,219.5739,219.2607,219.5075,174398.0
2020-12-31 13:25:00,231.28,231.89,231.27,231.58,165905.0,219.5075,220.0864,219.498,219.7922,165905.0
2020-12-31 13:30:00,231.56,232.14,231.5,231.89,168462.0,219.7732,220.3237,219.7163,220.0864,168462.0
2020-12-31 13:35:00,231.91,232.28,231.89,232.17,119824.0,220.1054,220.4566,220.0864,220.3522,119824.0
2020-12-31 13:40:00,232.17,232.24,232.02,232.13,94546.0,220.3522,220.4186,220.2098,220.3142,94546.0
2020-12-31 13:45:00,232.11,232.29,231.9,232.2,102109.0,220.2952,220.4661,220.0959,220.3806,102109.0
2020-12-31 13:50:00,232.21,232.91,232.21,232.86,197016.0,220.3901,221.0545,220.3901,221.007,197016.0
2020-12-31 13:55:00,232.87,232.89,232.3,232.36,142662.0,221.0165,221.0355,220.4755,220.5325,142662.0
2020-12-31 14:00:00,232.36,232.6,232.23,232.43,89240.0,220.5325,220.7603,220.4091,220.5989,89240.0
2020-12-31 14:05:00,232.41,232.44,232.08,232.17,113187.0,220.5799,220.6084,220.2667,220.3522,113187.0
2020-12-31 14:10:00,232.2,232.24,231.9,232.13,148241.0,220.3806,220.4186,220.0959,220.3142,148241.0
2020-12-31 14:15:00,232.15,232.44,232.01,232.02,122931.0,220.3332,220.6084,220.2003,220.2098,122931.0
2020-12-31 14:20:00,232.04,232.26,231.95,232.1,217068.0,220.2288,220.4376,220.1434,220.2857,217068.0
2020-12-31 14:25:00,232.12,232.8,232.01,232.77,99113.0,220.3047,220.9501,220.2003,220.9216,99113.0
2020-12-31 14:30:00,232.79,232.88,232.65,232.69,97202.0,220.9406,221.026,220.8077,220.8457,97202.0
2020-12-31 14:35:00,232.73,232.79,232.45,232.75,80449.0,220.8837,220.9406,220.6179,220.9026,80449.0
2020-12-31 14:40:00,232.74,233.11,232.52,232.59,159247.0,220.8931,221.2443,220.6843,220.7508,159247.0
2020-12-31 14:45:00,232.58,232.68,232.46,232.57,66731.0,220.7413,220.8362,220.6274,220.7318,66731.0
2020-12-31 14:50:00,232.53,232.64,232.31,232.4,73398.0,220.6938,220.7982,220.485,220.5705,73398.0
2020-12-31 14:55:00,232.4,232.4,232.01,232.02,97006.0,220.5705,220.5705,220.2003,220.2098,97006.0
2020-12-31 15:00:00,232.04,232.16,231.81,231.92,109264.0,220.2288,220.3427,220.0105,220.1149,109264.0
2020-12-31 15:05:00,231.91,231.94,231.63,231.69,154725.0,220.1054,220.1339,219.8397,219.8966,154725.0
2020-12-31 15:10:00,231.68,231.77,231.48,231.75,151432.0,219.8871,219.9725,219.6973,219.9535,151432.0
2020-12-31 15:15:00,231.75,231.81,231.4,231.63,184038.0,219.9535,220.0105,219.6214,219.8397,184038.0
2020-12-31 15:20:00,231.61,232.07,231.61,231.94,199767.0,219.8207,220.2573,219.8207,220.1339,199767.0
2020-12-31 15:25:00,231.94,231.95,231.8,231.83,139301.0,220.1339,220.1434,220.001,220.0295,139301.0
2020-12-31 15:30:00,231.82,232.25,231.8,232.17,176787.0,220.02,220.4281,220.001,220.3522,176787.0
2020-12-31 15:35:00,232.2,232.3,231.68,231.75,155897.0,220.3806,220.4755,219.8871,219.9535,155897.0
2020-12-31 15:40:00,231.72,231.88,231.6,231.71,144824.0,219.9251,220.0769,219.8112,219.9156,144824.0
2020-12-31 15:45:00,231.72,231.74,231.3,231.64,269474.0,219.9251,219.9441,219.5264,219.8491,269474.0
2020-12-31 15:50:00,231.65,232.23,231.5,232.02,374091.0,219.8586,220.4091,219.7163,220.2098,374091.0
2020-12-31 15:55:00,232.02,232.9,231.88,232.63,849312.0,220.2098,221.045,220.0769,220.7887,849312.0
2021-01-04 09:30:00,226.5,227.9,225.45,227.35,1849622.0,214.9708,216.2995,213.9742,215.7775,1849622.0
2021-01-04 09:35:00,227.29,228.8,227.19,227.75,776787.0,215.7206,217.1537,215.6257,216.1571,776787.0
2021-01-04 09:40:00,227.79,230.0,227.72,229.97,687842.0,216.1951,218.2926,216.1287,218.2641,687842.0
2021-01-04 09:45:00,229.95,230.0,229.09,229.86,376462.0,218.2452,218.2926,217.4289,218.1597,376462.0
2021-01-04 09:50:00,229.87,230.38,229.24,229.74,502516.0,218.1692,218.6533,217.5713,218.0459,502516.0
2021-01-04 09:55:00,229.78,230.13,228.66,228.74,411516.0,218.0838,218.416,217.0208,217.0968,411516.0
2021-01-04 10:00:00,228.75,229.75,228.6,229.33,273364.0,217.1062,218.0553,216.9639,217.6567,273364.0
2021-01-04 10:05:00,229.48,229.86,228.67,228.68,298898.0,217.7991,218.1597,217.0303,217.0398,298898.0
2021-01-04 10:10:00,228.7,228.9,227.22,227.32,447351.0,217.0588,217.2486,215.6541,215.749,447351.0
2021-01-04 10:15:00,227.37,227.71,226.8,227.2,485327.0,215.7965,216.1192,215.2555,215.6351,485327.0
2021-01-04 10:20:00,227.24,228.22,226.95,227.66,355481.0,215.6731,216.6032,215.3979,216.0717,355481.0
2021-01-04 10:25:00,227.69,228.34,227.41,227.75,245166.0,216.1002,216.7171,215.8345,216.1571,245166.0
2021-01-04 10:30:00,227.68,227.85,227.1,227.37,291069.0,216.0907,216.2521,215.5402,215.7965,291069.0
2021-01-04 10:35:00,227.38,227.49,226.2,226.29,392116.0,215.806,215.9104,214.686,214.7715,392116.0
2021-01-04 10:40:00,226.37,227.19,226.25,226.53,335672.0,214.8474,215.6257,214.7335,214.9992,335672.0
2021-01-04 10:45:00,226.5,226.5,225.7,225.8,449365.0,214.9708,214.9708,214.2115,214.3064,449365.0
2021-01-04 10:50:00,225.83,226.82,225.83,225.92,270216.0,214.3349,215.2745,214.3349,214.4203,270216.0
2021-01-04 10:55:00,225.89,226.2,225.36,225.52,324221.0,214.3918,214.686,213.8888,214.0407,324221.0
2021-01-04 11:00:00,225.55,226.25,225.19,225.48,327824.0,214.0691,214.7335,213.7275,214.0027,327824.0
2021-01-04 11:05:00,225.51,226.19,225.15,225.46,231138.0,214.0312,214.6766,213.6895,213.9837,231138.0
2021-01-04 11:10:00,225.41,226.32,225.27,225.72,238946.0,213.9363,214.7999,213.8034,214.2305,238946.0
2021-01-04 11:15:00,225.67,227.48,225.62,227.33,351527.0,214.183,215.9009,214.1356,215.7585,351527.0
2021-01-04 11:20:00,227.3,227.44,226.62,226.71,279225.0,215.7301,215.8629,215.0847,215.1701,279225.0
2021-01-04 11:25:00,226.72,227.0,225.9,226.76,186465.0,215.1796,215.4453,214.4013,215.2175,186465.0
2021-01-04 11:30:00,226.71,226.88,226.18,226.29,120124.0,215.1701,215.3314,214.6671,214.7715,120124.0
2021-01-04 11:35:00,226.32,227.13,226.21,227.07,124715.0,214.7999,215.5687,214.6955,215.5118,124715.0
2021-01-04 11:40:00,227.06,227.55,226.92,227.27,166929.0,215.5023,215.9673,215.3694,215.7016,166929.0
2021-01-04 11:45:00,227.3,227.46,226.96,227.08,132786.0,215.7301,215.8819,215.4074,215.5213,132786.0
2021-01-04 11:50:00,227.08,227.8,227.05,227.27,142935.0,215.5213,216.2046,215.4928,215.7016,142935.0
2021-01-04 11:55:00,227.25,227.33,226.75,226.78,110526.0,215.6826,215.7585,215.2081,215.2365,110526.0
2021-01-04 12:00:00,226.73,227.01,226.21,226.25,127274.0,215.1891,215.4548,214.6955,214.7335,127274.0
2021-01-04 12:05:00,226.24,226.8,225.94,226.03,149746.0,214.724,215.2555,214.4393,214.5247,149746.0
2021-01-04 12:10:00,226.05,226.13,225.26,225.31,190807.0,214.5437,214.6196,213.7939,213.8413,190807.0
2021-01-04 12:15:00,225.33,225.72,225.04,225.7,220686.0,213.8603,214.2305,213.5851,214.2115,220686.0
2021-01-04 12:20:00,225.67,225.93,225.41,225.84,117320.0,214.183,214.4298,213.9363,214.3444,117320.0
2021-01-04 12:25:00,225.84,225.94,225.2,225.54,150623.0,214.3444,214.4393,213.7369,214.0596,150623.0
2021-01-04 12:30:00,225.53,225.75,225.36,225.62,141877.0,214.0502,214.259,213.8888,214.1356,141877.0
2021-01-04 12:35:00,225.6,225.62,225.19,225.31,111354.0,214.1166,214.1356,213.7275,213.8413,111354.0
2021-01-04 12:40:00,225.32,225.44,225.09,225.4,122993.0,213.8508,213.9647,213.6325,213.9268,122993.0
2021-01-04 12:45:00,225.42,225.46,225.2,225.24,105253.0,213.9458,213.9837,213.7369,213.7749,105253.0
2021-01-04 12:50:00,225.22,225.79,225.06,225.78,163692.0,213.7559,214.2969,213.6041,214.2874,163692.0
2021-01-04 12:55:00,225.79,226.0,225.61,225.81,107139.0,214.2969,214.4962,214.1261,214.3159,107139.0
2021-01-04 13:00:00,225.76,225.81,225.3,225.38,85680.0,214.2684,214.3159,213.8319,213.9078,85680.0
2021-01-04 13:05:00,225.36,225.8,225.3,225.69,123450.0,213.8888,214.3064,213.8319,214.202,123450.0
2021-01-04 13:10:00,225.75,226.0,225.6,225.91,165544.0,214.259,214.4962,214.1166,214.4108,165544.0
2021-01-04 13:15:00,225.92,226.4,225.9,226.2,138707.0,214.4203,214.8759,214.4013,214.686,138707.0
2021-01-04 13:20:00,226.22,226.48,226.09,226.39,62999.0,214.705,214.9518,214.5816,214.8664,62999.0
2021-01-04 13:25:00,226.39,226.65,226.36,226.36,73855.0,214.8664,215.1131,214.8379,214.8379,73855.0
2021-01-04 13:30:00,226.38,226.75,226.14,226.72,88020.0,214.8569,215.2081,214.6291,215.1796,88020.0
2021-01-04 13:35:00,226.73,226.98,226.64,226.68,76474.0,215.1891,215.4263,215.1037,215.1416,76474.0
2021-01-04 13:40:00,226.68,226.88,226.54,226.84,67475.0,215.1416,215.3314,215.0087,215.2935,67475.0
2021-01-04 13:45:00,226.82,227.32,226.71,227.08,90611.0,215.2745,215.749,215.1701,215.5213,90611.0
2021-01-04 13:50:00,227.13,227.2,226.84,227.06,68961.0,215.5687,215.6351,215.2935,215.5023,68961.0
2021-01-04 13:55:00,227.05,227.13,226.86,226.92,121916.0,215.4928,215.5687,215.3125,215.3694,121916.0
2021-01-04 14:00:00,226.94,227.62,226.93,227.2,204116.0,215.3884,216.0338,215.3789,215.6351,204116.0
2021-01-04 14:05:00,227.15,227.2,226.88,226.94,80956.0,215.5877,215.6351,215.3314,215.3884,80956.0
2021-01-04 14:10:00,226.94,227.27,226.78,227.08,55313.0,215.3884,215.7016,215.2365,215.5213,55313.0
2021-01-04 14:15:00,227.11,227.59,227.0,227.55,88180.0,215.5497,216.0053,215.4453,215.9673,88180.0
2021-01-04 14:20:00,227.48,227.55,226.91,227.13,82771.0,215.9009,215.9673,215.3599,215.5687,82771.0
2021-01-04 14:25:00,227.13,227.16,226.87,227.12,60033.0,215.5687,215.5972,215.3219,215.5592,60033.0
2021-01-04 14:30:00,227.12,227.39,226.93,227.01,109307.0,215.5592,215.8155,215.3789,215.4548,109307.0
2021-01-04 14:35:00,227.06,227.45,227.0,227.42,104167.0,215.5023,215.8724,215.4453,215.8439,104167.0
2021-01-04 14:40:00,227.39,227.55,227.1,227.25,93134.0,215.8155,215.9673,215.5402,215.6826,93134.0
2021-01-04 14:45:00,227.29,227.5,227.15,227.17,94102.0,215.7206,215.9199,215.5877,215.6067,94102.0
2021-01-04 14:50:00,227.19,227.34,226.81,227.02,98769.0,215.6257,215.768,215.265,215.4643,98769.0
2021-01-04 14:55:00,227.06,227.79,226.94,227.69,96166.0,215.5023,216.1951,215.3884,216.1002,96166.0
2021-01-04 15:00:00,227.69,227.8,227.34,227.38,53882.0,216.1002,216.2046,215.768,215.806,53882.0
2021-01-04 15:05:00,227.39,227.85,227.39,227.8,83484.0,215.8155,216.2521,215.8155,216.2046,83484.0
2021-01-04 15:10:00,227.8,228.47,227.78,228.34,126021.0,216.2046,216.8405,216.1856,216.7171,126021.0
2021-01-04 15:15:00,228.36,228.46,227.9,227.99,141959.0,216.7361,216.831,216.2995,216.3849,141959.0
2021-01-04 15:20:00,227.99,228.25,227.73,228.15,271335.0,216.3849,216.6317,216.1382,216.5368,271335.0
2021-01-04 15:25:00,228.14,228.2,227.88,228.15,155730.0,216.5273,216.5842,216.2805,216.5368,155730.0
2021-01-04 15:30:00,228.15,228.16,227.58,227.76,186500.0,216.5368,216.5463,215.9958,216.1666,186500.0
2021-01-04 15:35:00,227.78,227.84,227.48,227.62,126492.0,216.1856,216.2426,215.9009,216.0338,126492.0
2021-01-04 15:40:00,227.58,227.68,227.16,227.67,197108.0,215.9958,216.0907,215.5972,216.0812,197108.0
2021-01-04 15:45:00,227.65,227.99,227.51,227.97,148912.0,216.0622,216.3849,215.9294,216.366,148912.0
2021-01-04 15:50:00,227.98,228.36,227.96,228.22,271168.0,216.3754,216.7361,216.3565,216.6032,271168.0
2021-01-04 15:55:00,228.22,228.23,227.62,227.87,405808.0,216.6032,216.6127,216.0338,216.271,405808.0
2021-01-05 09:30:00,229.05,232.92,228.12,232.81,1865606.0,217.391,221.064,216.5083,220.9596,1865606.0
2021-01-05 09:35:00,232.88,235.47,232.57,234.4,1481202.0,221.026,223.4842,220.7318,222.4687,1481202.0
2021-01-05 09:40:00,234.44,236.21,233.55,236.11,1365256.0,222.5066,224.1865,221.6619,224.0916,1365256.0
2021-01-05 09:45:00,236.11,237.36,235.87,236.65,1063346.0,224.0916,225.278,223.8638,224.6041,1063346.0
2021-01-05 09:50:00,236.67,237.12,236.25,236.46,873814.0,224.6231,225.0502,224.2245,224.4238,873814.0
2021-01-05 09:55:00,236.49,237.34,236.41,237.25,791802.0,224.4523,225.259,224.3763,225.1736,791802.0
2021-01-05 10:00:00,237.25,237.76,236.39,237.05,621026.0,225.1736,225.6576,224.3574,224.9838,621026.0
2021-01-05 10:05:00,237.12,237.44,236.65,237.17,437330.0,225.0502,225.3539,224.6041,225.0977,437330.0
2021-01-05 10:10:00,237.19,237.25,236.24,236.52,454211.0,225.1166,225.1736,224.215,224.4807,454211.0
2021-01-05 10:15:00,236.56,236.96,235.6,235.66,333298.0,224.5187,224.8983,223.6076,223.6645,333298.0
2021-01-05 10:20:00,235.68,236.26,235.34,236.19,389008.0,223.6835,224.234,223.3608,224.1675,389008.0
2021-01-05 10:25:00,236.21,238.2,236.21,237.9,999638.0,224.1865,226.0752,224.1865,225.7905,999638.0
2021-01-05 10:30:00,237.89,237.95,236.53,236.84,453887.0,225.781,225.838,224.4902,224.7845,453887.0
2021-01-05 10:35:00,236.85,237.28,236.48,236.91,282746.0,224.7939,225.2021,224.4428,224.8509,282746.0
2021-01-05 10:40:00,236.95,237.2,236.44,236.9,267998.0,224.8889,225.1261,224.4048,224.8414,267998.0
2021-01-05 10:45:00,236.82,237.28,236.58,236.59,295378.0,224.7655,225.2021,224.5377,224.5472,295378.0
2021-01-05 10:50:00,236.59,236.85,236.08,236.74,240136.0,224.5472,224.7939,224.0631,224.6895,240136.0
2021-01-05 10:55:00,236.77,237.17,236.68,236.88,155142.0,224.718,225.0977,224.6326,224.8224,155142.0
2021-01-05 11:00:00,236.91,237.88,236.85,237.54,369110.0,224.8509,225.7715,224.7939,225.4488,369110.0
2021-01-05 11:05:00,237.54,237.95,237.0,237.24,270656.0,225.4488,225.838,224.9363,225.1641,270656.0
2021-01-05 11:10:00,237.25,237.5,236.76,237.43,187341.0,225.1736,225.4109,224.7085,225.3444,187341.0
2021-01-05 11:15:00,237.4,237.64,236.87,236.87,176310.0,225.3159,225.5437,224.8129,224.8129,176310.0
2021-01-05 11:20:00,236.9,237.41,236.84,237.31,136986.0,224.8414,225.3254,224.7845,225.2305,136986.0
2021-01-05 11:25:00,237.37,237.85,237.25,237.64,186136.0,225.2875,225.743,225.1736,225.5437,186136.0
2021-01-05 11:30:00,237.68,238.0,237.4,238.0,280468.0,225.5817,225.8854,225.3159,225.8854,280468.0
2021-01-05 11:35:00,238.0,238.44,237.94,238.36,362726.0,225.8854,226.303,225.8285,226.2271,362726.0
2021-01-05 11:40:00,238.4,239.2,238.36,239.09,402190.0,226.265,227.0243,226.2271,226.9199,402190.0
2021-01-05 11:45:00,239.08,239.6,238.66,239.04,451661.0,226.9104,227.404,226.5118,226.8725,451661.0
2021-01-05 11:50:00,239.07,239.53,238.67,239.13,378049.0,226.9009,227.3375,226.5213,226.9579,378049.0
2021-01-05 11:55:00,239.11,239.4,238.9,239.12,230164.0,226.9389,227.2141,226.7396,226.9484,230164.0
2021-01-05 12:00:00,239.11,239.12,238.42,238.59,227886.0,226.9389,226.9484,226.284,226.4454,227886.0
2021-01-05 12:05:00,238.64,238.67,237.94,238.6,356460.0,226.4928,226.5213,225.8285,226.4549,356460.0
2021-01-05 12:10:00,238.56,238.88,238.12,238.43,174496.0,226.4169,226.7206,225.9993,226.2935,174496.0
2021-01-05 12:15:00,238.45,239.0,238.2,238.68,328196.0,226.3125,226.8345,226.0752,226.5308,328196.0
2021-01-05 12:20:00,238.68,240.09,238.51,240.09,768345.0,226.5308,227.869,226.3694,227.869,768345.0
2021-01-05 12:25:00,240.1,240.46,239.53,240.39,406734.0,227.8785,228.2202,227.3375,228.1538,406734.0
2021-01-05 12:30:00,240.39,240.41,239.8,239.96,201356.0,228.1538,228.1727,227.5938,227.7456,201356.0
2021-01-05 12:35:00,239.95,239.97,239.14,239.17,181221.0,227.7361,227.7551,226.9674,226.9959,181221.0
2021-01-05 12:40:00,239.15,239.71,239.09,239.66,200693.0,226.9769,227.5084,226.9199,227.4609,200693.0
2021-01-05 12:45:00,239.61,239.9,239.48,239.56,187022.0,227.4135,227.6887,227.2901,227.366,187022.0
2021-01-05 12:50:00,239.56,239.68,238.89,239.04,167629.0,227.366,227.4799,226.7301,226.8725,167629.0
2021-01-05 12:55:00,239.03,239.41,238.95,239.4,167567.0,226.863,227.2236,226.7871,227.2141,167567.0
2021-01-05 13:00:00,239.37,239.45,238.42,238.55,156583.0,227.1857,227.2616,226.284,226.4074,156583.0
2021-01-05 13:05:00,238.53,238.93,238.49,238.71,207797.0,226.3884,226.7681,226.3505,226.5593,207797.0
2021-01-05 13:10:00,238.7,239.25,238.66,239.1,134115.0,226.5498,227.0718,226.5118,226.9294,134115.0
2021-01-05 13:15:00,239.11,239.39,239.02,239.17,143162.0,226.9389,227.2047,226.8535,226.9959,143162.0
2021-01-05 13:20:00,239.16,239.34,239.06,239.25,81332.0,226.9864,227.1572,226.8915,227.0718,81332.0
2021-01-05 13:25:00,239.26,239.75,239.18,239.71,182770.0,227.0813,227.5463,227.0053,227.5084,182770.0
2021-01-05 13:30:00,239.73,239.89,239.45,239.73,127515.0,227.5273,227.6792,227.2616,227.5273,127515.0
2021-01-05 13:35:00,239.7,239.78,239.28,239.55,215177.0,227.4989,227.5748,227.1003,227.3565,215177.0
2021-01-05 13:40:00,239.54,239.75,238.73,238.73,265985.0,227.347,227.5463,226.5782,226.5782,265985.0
2021-01-05 13:45:00,238.77,238.86,238.52,238.54,155548.0,226.6162,226.7016,226.3789,226.3979,155548.0
2021-01-05 13:50:00,238.57,239.06,238.55,238.62,172475.0,226.4264,226.8915,226.4074,226.4738,172475.0
2021-01-05 13:55:00,238.62,239.08,238.4,239.0,171195.0,226.4738,226.9104,226.265,226.8345,171195.0
2021-01-05 14:00:00,239.05,239.6,238.98,239.27,118733.0,226.882,227.404,226.8155,227.0908,118733.0
2021-01-05 14:05:00,239.2,239.46,238.94,239.21,84872.0,227.0243,227.2711,226.7776,227.0338,84872.0
2021-01-05 14:10:00,239.21,239.3,238.61,238.76,76715.0,227.0338,227.1192,226.4644,226.6067,76715.0
2021-01-05 14:15:00,238.73,239.2,238.68,239.08,98483.0,226.5782,227.0243,226.5308,226.9104,98483.0
2021-01-05 14:20:00,239.06,239.31,238.97,239.16,73090.0,226.8915,227.1287,226.806,226.9864,73090.0
2021-01-05 14:25:00,239.19,239.22,238.63,238.7,82824.0,227.0148,227.0433,226.4833,226.5498,82824.0
2021-01-05 14:30:00,238.74,239.16,238.7,239.12,79098.0,226.5877,226.9864,226.5498,226.9484,79098.0
2021-01-05 14:35:00,239.13,239.55,239.11,239.48,91447.0,226.9579,227.3565,226.9389,227.2901,91447.0
2021-01-05 14:40:00,239.46,239.88,239.42,239.85,163137.0,227.2711,227.6697,227.2331,227.6412,163137.0
2021-01-05 14:45:00,239.85,239.89,239.3,239.47,117644.0,227.6412,227.6792,227.1192,227.2806,117644.0
2021-01-05 14:50:00,239.5,239.55,238.84,238.96,159371.0,227.3091,227.3565,226.6826,226.7965,159371.0
2021-01-05 14:55:00,238.93,239.39,238.88,239.36,100287.0,226.7681,227.2047,226.7206,227.1762,100287.0
2021-01-05 15:00:00,239.37,239.49,239.12,239.24,130383.0,227.1857,227.2996,226.9484,227.0623,130383.0
2021-01-05 15:05:00,239.23,239.44,239.0,239.33,85315.0,227.0528,227.2521,226.8345,227.1477,85315.0
2021-01-05 15:10:00,239.33,239.62,239.0,239.58,131283.0,227.1477,227.4229,226.8345,227.385,131283.0
2021-01-05 15:15:00,239.59,239.92,239.56,239.88,198580.0,227.3945,227.7077,227.366,227.6697,198580.0
2021-01-05 15:20:00,239.88,239.89,239.16,239.16,235312.0,227.6697,227.6792,226.9864,226.9864,235312.0
2021-01-05 15:25:00,239.14,239.5,238.95,239.43,221648.0,226.9674,227.3091,226.7871,227.2426,221648.0
2021-01-05 15:30:00,239.43,239.47,238.68,239.28,205067.0,227.2426,227.2806,226.5308,227.1003,205067.0
2021-01-05 15:35:00,239.28,239.4,239.03,239.11,135258.0,227.1003,227.2141,226.863,226.9389,135258.0
2021-01-05 15:40:00,239.12,239.6,239.08,239.47,271204.0,226.9484,227.404,226.9104,227.2806,271204.0
2021-01-05 15:45:00,239.47,240.15,239.44,240.15,412162.0,227.2806,227.926,227.2521,227.926,412162.0
2021-01-05 15:50:00,240.09,240.54,240.0,240.35,656318.0,227.869,228.2961,227.7836,228.1158,656318.0
2021-01-05 15:55:00,240.35,240.76,240.09,240.48,889026.0,228.1158,228.5049,227.869,228.2392,889026.0
2021-01-06 09:30:00,234.95,236.1,232.01,232.8,1417545.0,222.9907,224.0821,220.2003,220.9501,1417545.0
2021-01-06 09:35:00,232.7,234.81,232.42,234.77,514722.0,220.8552,222.8578,220.5894,222.8198,514722.0
2021-01-06 09:40:00,234.77,236.75,233.9,236.28,690564.0,222.8198,224.699,221.9941,224.253,690564.0
2021-01-06 09:45:00,236.14,237.37,236.09,237.14,567563.0,224.1201,225.2875,224.0726,225.0692,567563.0
2021-01-06 09:50:00,237.24,237.58,235.6,235.91,479331.0,225.1641,225.4868,223.6076,223.9018,479331.0
2021-01-06 09:55:00,235.98,236.97,235.26,235.46,299711.0,223.9682,224.9078,223.2849,223.4747,299711.0
2021-01-06 10:00:00,235.46,236.38,235.42,235.52,248677.0,223.4747,224.3479,223.4367,223.5316,248677.0
2021-01-06 10:05:00,235.45,236.38,235.15,236.29,278867.0,223.4652,224.3479,223.1805,224.2624,278867.0
2021-01-06 10:10:00,236.32,236.38,234.9,234.95,299430.0,224.2909,224.3479,222.9432,222.9907,299430.0
2021-01-06 10:15:00,234.96,235.73,234.74,235.64,360527.0,223.0001,223.731,222.7913,223.6455,360527.0
2021-01-06 10:20:00,235.7,236.78,235.63,236.58,252128.0,223.7025,224.7275,223.636,224.5377,252128.0
2021-01-06 10:25:00,236.55,236.6,235.96,236.05,166722.0,224.5092,224.5567,223.9492,224.0347,166722.0
2021-01-06 10:30:00,236.03,236.55,235.82,236.14,125977.0,224.0157,224.5092,223.8164,224.1201,125977.0
2021-01-06 10:35:00,236.14,237.04,236.13,236.91,156056.0,224.1201,224.9743,224.1106,224.8509,156056.0
2021-01-06 10:40:00,236.91,237.8,236.5,237.76,291276.0,224.8509,225.6956,224.4618,225.6576,291276.0
2021-01-06 10:45:00,237.76,238.0,236.88,237.48,258788.0,225.6576,225.8854,224.8224,225.3919,258788.0
2021-01-06 10:50:00,237.39,237.75,236.81,237.21,167650.0,225.3065,225.6481,224.756,225.1356,167650.0
2021-01-06 10:55:00,237.19,237.69,237.02,237.49,159516.0,225.1166,225.5912,224.9553,225.4014,159516.0
2021-01-06 11:00:00,237.52,237.77,237.28,237.65,139713.0,225.4298,225.6671,225.2021,225.5532,139713.0
2021-01-06 11:05:00,237.64,238.3,237.2,237.96,262349.0,225.5437,226.1701,225.1261,225.8474,262349.0
2021-01-06 11:10:00,237.94,238.0,237.31,237.42,137471.0,225.8285,225.8854,225.2305,225.3349,137471.0
2021-01-06 11:15:00,237.48,237.72,237.0,237.35,150384.0,225.3919,225.6197,224.9363,225.2685,150384.0
2021-01-06 11:20:00,237.37,237.48,236.75,236.79,180892.0,225.2875,225.3919,224.699,224.737,180892.0
2021-01-06 11:25:00,236.76,237.31,236.55,237.09,180009.0,224.7085,225.2305,224.5092,225.0217,180009.0
2021-01-06 11:30:00,237.12,237.19,236.17,236.46,150921.0,225.0502,225.1166,224.1486,224.4238,150921.0
2021-01-06 11:35:00,236.44,236.75,235.93,236.04,149875.0,224.4048,224.699,223.9208,224.0252,149875.0
2021-01-06 11:40:00,236.06,236.4,235.98,236.07,111829.0,224.0442,224.3668,223.9682,224.0536,111829.0
2021-01-06 11:45:00,236.04,236.22,235.68,235.69,119612.0,224.0252,224.196,223.6835,223.693,119612.0
2021-01-06 11:50:00,235.69,236.02,235.6,235.75,142167.0,223.693,224.0062,223.6076,223.7499,142167.0
2021-01-06 11:55:00,235.76,236.2,235.75,236.03,147281.0,223.7594,224.177,223.7499,224.0157,147281.0
2021-01-06 12:00:00,236.01,236.22,235.97,236.06,73507.0,223.9967,224.196,223.9587,224.0442,73507.0
2021-01-06 12:05:00,236.05,236.48,235.97,236.38,99190.0,224.0347,224.4428,223.9587,224.3479,99190.0
2021-01-06 12:10:00,236.37,236.39,235.75,235.81,134520.0,224.3384,224.3574,223.7499,223.8069,134520.0
2021-01-06 12:15:00,235.8,236.14,235.72,235.93,107992.0,223.7974,224.1201,223.7215,223.9208,107992.0
2021-01-06 12:20:00,235.92,235.92,235.15,235.32,138064.0,223.9113,223.9113,223.1805,223.3418,138064.0
2021-01-06 12:25:00,235.33,235.52,234.97,235.44,195971.0,223.3513,223.5316,223.0096,223.4557,195971.0
2021-01-06 12:30:00,235.43,235.69,235.4,235.65,97581.0,223.4462,223.693,223.4178,223.655,97581.0
2021-01-06 12:35:00,235.65,235.72,235.13,235.19,81401.0,223.655,223.7215,223.1615,223.2184,81401.0
2021-01-06 12:40:00,235.14,235.33,235.0,235.04,92658.0,223.171,223.3513,223.0381,223.0761,92658.0
2021-01-06 12:45:00,235.02,235.11,234.72,234.84,146800.0,223.0571,223.1425,222.7724,222.8863,146800.0
2021-01-06 12:50:00,234.89,235.15,234.83,235.0,101777.0,222.9337,223.1805,222.8768,223.0381,101777.0
2021-01-06 12:55:00,234.97,235.35,234.89,235.05,91560.0,223.0096,223.3703,222.9337,223.0856,91560.0
2021-01-06 13:00:00,235.12,235.19,234.95,235.09,51330.0,223.152,223.2184,222.9907,223.1235,51330.0
2021-01-06 13:05:00,235.08,235.21,234.89,235.15,61833.0,223.114,223.2374,222.9337,223.1805,61833.0
2021-01-06 13:10:00,235.2,235.91,235.17,235.88,132336.0,223.2279,223.9018,223.1995,223.8733,132336.0
2021-01-06 13:15:00,235.9,236.2,235.61,235.63,141237.0,223.8923,224.177,223.6171,223.636,141237.0
2021-01-06 13:20:00,235.66,235.87,235.36,235.81,105638.0,223.6645,223.8638,223.3798,223.8069,105638.0
2021-01-06 13:25:00,235.81,236.44,235.81,236.22,169511.0,223.8069,224.4048,223.8069,224.196,169511.0
2021-01-06 13:30:00,236.24,236.93,236.21,236.39,220636.0,224.215,224.8699,224.1865,224.3574,220636.0
2021-01-06 13:35:00,236.37,236.79,236.37,236.73,77344.0,224.3384,224.737,224.3384,224.6801,77344.0
2021-01-06 13:40:00,236.72,236.87,236.51,236.58,68870.0,224.6706,224.8129,224.4713,224.5377,68870.0
2021-01-06 13:45:00,236.52,236.55,235.89,236.0,130665.0,224.4807,224.5092,223.8828,223.9872,130665.0
2021-01-06 13:50:00,235.99,236.26,235.68,235.91,104589.0,223.9777,224.234,223.6835,223.9018,104589.0
2021-01-06 13:55:00,235.91,236.09,235.77,235.89,84426.0,223.9018,224.0726,223.7689,223.8828,84426.0
2021-01-06 14:00:00,235.96,236.3,235.93,236.12,58365.0,223.9492,224.2719,223.9208,224.1011,58365.0
2021-01-06 14:05:00,236.08,236.19,235.69,235.8,58749.0,224.0631,224.1675,223.693,223.7974,58749.0
2021-01-06 14:10:00,235.72,235.75,235.45,235.55,117194.0,223.7215,223.7499,223.4652,223.5601,117194.0
2021-01-06 14:15:00,235.56,235.75,235.0,235.12,139308.0,223.5696,223.7499,223.0381,223.152,139308.0
2021-01-06 14:20:00,235.14,235.74,229.25,229.45,714612.0,223.171,223.7404,217.5808,217.7706,714612.0
2021-01-06 14:25:00,229.44,230.85,225.86,228.8,2964586.0,217.7611,219.0994,214.3634,217.1537,2964586.0
2021-01-06 14:30:00,228.94,231.5,228.36,229.5,1408825.0,217.2866,219.7163,216.7361,217.8181,1408825.0
2021-01-06 14:35:00,229.4,232.42,228.96,231.65,881858.0,217.7232,220.5894,217.3056,219.8586,881858.0
2021-01-06 14:40:00,231.62,231.85,229.77,229.97,479934.0,219.8302,220.0485,218.0743,218.2641,479934.0
2021-01-06 14:45:00,229.97,230.67,227.8,228.0,878397.0,218.2641,218.9285,216.2046,216.3944,878397.0
2021-01-06 14:50:00,228.03,229.48,227.5,229.43,528998.0,216.4229,217.7991,215.9199,217.7516,528998.0
2021-01-06 14:55:00,229.44,231.6,229.37,231.05,574548.0,217.7611,219.8112,217.6947,219.2892,574548.0
2021-01-06 15:00:00,231.01,231.18,229.01,229.23,362911.0,219.2512,219.4126,217.353,217.5618,362911.0
2021-01-06 15:05:00,229.24,229.59,228.7,229.22,278649.0,217.5713,217.9035,217.0588,217.5523,278649.0
2021-01-06 15:10:00,229.23,229.29,228.24,228.44,373498.0,217.5618,217.6188,216.6222,216.812,373498.0
2021-01-06 15:15:00,228.42,228.78,228.0,228.64,419647.0,216.793,217.1347,216.3944,217.0018,419647.0
2021-01-06 15:20:00,228.57,228.96,227.25,227.49,617445.0,216.9354,217.3056,215.6826,215.9104,617445.0
2021-01-06 15:25:00,227.45,228.4,226.73,228.09,651974.0,215.8724,216.7741,215.1891,216.4798,651974.0
2021-01-06 15:30:00,228.13,228.43,227.25,227.69,400350.0,216.5178,216.8025,215.6826,216.1002,400350.0
2021-01-06 15:35:00,227.71,227.79,226.6,226.72,563812.0,216.1192,216.1951,215.0657,215.1796,563812.0
2021-01-06 15:40:00,226.69,228.72,225.9,227.72,975824.0,215.1511,217.0778,214.4013,216.1287,975824.0
2021-01-06 15:45:00,227.72,228.07,227.01,227.45,534006.0,216.1287,216.4609,215.4548,215.8724,534006.0
2021-01-06 15:50:00,227.43,227.58,226.72,227.39,688944.0,215.8534,215.9958,215.1796,215.8155,688944.0
2021-01-06 15:55:00,227.35,227.88,226.97,227.6,1000898.0,215.7775,216.2805,215.4169,216.0148,1000898.0
2021-01-07 09:30:00,229.31,229.95,225.9,225.93,1939496.0,217.6377,218.2452,214.4013,214.4298,1939496.0
2021-01-07 09:35:00,225.92,226.17,223.29,223.48,1598710.0,214.4203,214.6576,211.9242,212.1045,1598710.0
2021-01-07 09:40:00,223.5,224.11,222.65,223.91,1575403.0,212.1235,212.7024,211.3167,212.5126,1575403.0
2021-01-07 09:45:00,223.93,223.97,222.55,222.83,936950.0,212.5316,212.5696,211.2218,211.4876,936950.0
2021-01-07 09:50:00,222.83,223.33,221.09,222.33,1426866.0,211.4876,211.9621,209.8362,211.013,1426866.0
2021-01-07 09:55:00,222.31,224.18,222.28,223.14,948896.0,210.9941,212.7689,210.9656,211.7818,948896.0
2021-01-07 10:00:00,223.31,223.68,222.48,222.51,818494.0,211.9432,212.2943,211.1554,211.1839,818494.0
2021-01-07 10:05:00,222.51,223.18,221.68,222.58,871443.0,211.1839,211.8198,210.3961,211.2503,871443.0
2021-01-07 10:10:00,222.59,223.76,222.16,223.39,611563.0,211.2598,212.3702,210.8517,212.0191,611563.0
2021-01-07 10:15:00,223.37,223.74,222.6,223.0,429156.0,212.0001,212.3513,211.2693,211.6489,429156.0
2021-01-07 10:20:00,223.01,223.98,222.95,223.25,458969.0,211.6584,212.579,211.6015,211.8862,458969.0
2021-01-07 10:25:00,223.25,223.46,222.24,222.39,425136.0,211.8862,212.0855,210.9276,211.07,425136.0
2021-01-07 10:30:00,222.38,222.66,221.75,221.88,615445.0,211.0605,211.3262,210.4626,210.5859,615445.0
2021-01-07 10:35:00,221.92,222.25,221.68,221.95,594572.0,210.6239,210.9371,210.3961,210.6524,594572.0
2021-01-07 10:40:00,221.93,222.31,221.23,221.24,624554.0,210.6334,210.9941,209.969,209.9785,624554.0
2021-01-07 10:45:00,221.24,221.53,220.61,220.9,851365.0,209.9785,210.2538,209.3806,209.6558,851365.0
2021-01-07 10:50:00,220.88,221.12,220.35,220.88,762736.0,209.6368,209.8646,209.1338,209.6368,762736.0
2021-01-07 10:55:00,220.89,221.09,220.19,220.41,627468.0,209.6463,209.8362,208.982,209.1908,627468.0
2021-01-07 11:00:00,220.4,221.49,220.09,221.12,527640.0,209.1813,210.2158,208.8871,209.8646,527640.0
2021-01-07 11:05:00,221.12,221.47,220.76,221.25,346194.0,209.8646,210.1968,209.523,209.988,346194.0
2021-01-07 11:10:00,221.29,221.31,220.53,220.93,354973.0,210.026,210.045,209.3047,209.6843,354973.0
2021-01-07 11:15:00,220.93,221.07,220.51,220.77,323129.0,209.6843,209.8172,209.2857,209.5324,323129.0
2021-01-07 11:20:00,220.74,221.88,220.69,221.88,476271.0,209.504,210.5859,209.4565,210.5859,476271.0
2021-01-07 11:25:00,221.77,222.18,221.41,221.62,427280.0,210.4815,210.8707,210.1399,210.3392,427280.0
2021-01-07 11:30:00,221.62,221.94,221.42,221.71,364929.0,210.3392,210.6429,210.1494,210.4246,364929.0
2021-01-07 11:35:00,221.71,223.05,221.66,222.91,577221.0,210.4246,211.6964,210.3771,211.5635,577221.0
2021-01-07 11:40:00,222.93,223.83,222.64,223.77,610675.0,211.5825,212.4367,211.3073,212.3797,610675.0
2021-01-07 11:45:00,223.77,224.4,223.12,224.37,472237.0,212.3797,212.9777,211.7628,212.9492,472237.0
2021-01-07 11:50:00,224.34,224.67,223.55,224.03,579864.0,212.9207,213.2339,212.1709,212.6265,579864.0
2021-01-07 11:55:00,224.04,224.85,223.7,224.0,478134.0,212.636,213.4048,212.3133,212.598,478134.0
2021-01-07 12:00:00,224.0,224.49,223.99,224.22,189318.0,212.598,213.0631,212.5885,212.8068,189318.0
2021-01-07 12:05:00,224.23,224.64,224.12,224.47,220606.0,212.8163,213.2055,212.7119,213.0441,220606.0
2021-01-07 12:10:00,224.51,224.88,224.11,224.17,378608.0,213.0821,213.4332,212.7024,212.7594,378608.0
2021-01-07 12:15:00,224.17,225.59,224.13,225.56,501126.0,212.7594,214.1071,212.7214,214.0786,501126.0
2021-01-07 12:20:00,225.53,225.79,224.61,224.79,454896.0,214.0502,214.2969,213.177,213.3478,454896.0
2021-01-07 12:25:00,224.79,225.29,224.41,225.18,363847.0,213.3478,213.8224,212.9872,213.718,363847.0
2021-01-07 12:30:00,225.18,226.0,224.97,225.86,489993.0,213.718,214.4962,213.5187,214.3634,489993.0
2021-01-07 12:35:00,225.87,226.15,225.34,225.97,344490.0,214.3728,214.6386,213.8698,214.4678,344490.0
2021-01-07 12:40:00,225.96,226.57,225.89,226.16,516279.0,214.4583,215.0372,214.3918,214.6481,516279.0
2021-01-07 12:45:00,226.16,226.83,225.92,226.69,315872.0,214.6481,215.284,214.4203,215.1511,315872.0
2021-01-07 12:50:00,226.7,227.23,226.55,226.68,269546.0,215.1606,215.6636,215.0182,215.1416,269546.0
2021-01-07 12:55:00,226.66,226.92,226.2,226.39,246622.0,215.1226,215.3694,214.686,214.8664,246622.0
2021-01-07 13:00:00,226.41,226.67,225.8,226.63,299270.0,214.8854,215.1321,214.3064,215.0942,299270.0
2021-01-07 13:05:00,226.6,226.7,226.24,226.46,293310.0,215.0657,215.1606,214.724,214.9328,293310.0
2021-01-07 13:10:00,226.47,227.25,226.46,227.14,252310.0,214.9423,215.6826,214.9328,215.5782,252310.0
2021-01-07 13:15:00,227.15,227.99,227.14,227.96,296030.0,215.5877,216.3849,215.5782,216.3565,296030.0
2021-01-07 13:20:00,227.97,228.31,227.71,227.82,302854.0,216.366,216.6886,216.1192,216.2236,302854.0
2021-01-07 13:25:00,227.83,228.18,227.63,227.71,312435.0,216.2331,216.5653,216.0433,216.1192,312435.0
2021-01-07 13:30:00,227.73,228.6,227.62,228.34,348625.0,216.1382,216.9639,216.0338,216.7171,348625.0
2021-01-07 13:35:00,228.35,228.38,227.78,227.87,225327.0,216.7266,216.7551,216.1856,216.271,225327.0
2021-01-07 13:40:00,227.87,229.19,227.86,229.03,356903.0,216.271,217.5239,216.2616,217.372,356903.0
2021-01-07 13:45:00,229.07,229.68,228.93,229.11,383435.0,217.41,217.9889,217.2771,217.4479,383435.0
2021-01-07 13:50:00,229.12,229.2,228.81,229.13,287658.0,217.4574,217.5333,217.1632,217.4669,287658.0
2021-01-07 13:55:00,229.16,229.55,228.39,228.63,336658.0,217.4954,217.8655,216.7646,216.9924,336658.0
2021-01-07 14:00:00,228.6,228.97,228.11,228.18,251987.0,216.9639,217.315,216.4988,216.5653,251987.0
2021-01-07 14:05:00,228.18,228.9,228.12,228.65,254274.0,216.5653,217.2486,216.5083,217.0113,254274.0
2021-01-07 14:10:00,228.67,229.36,228.64,229.35,218374.0,217.0303,217.6852,217.0018,217.6757,218374.0
2021-01-07 14:15:00,229.34,229.36,228.75,228.93,213675.0,217.6662,217.6852,217.1062,217.2771,213675.0
2021-01-07 14:20:00,228.91,229.05,228.66,228.72,175205.0,217.2581,217.391,217.0208,217.0778,175205.0
2021-01-07 14:25:00,228.7,228.77,228.21,228.49,170581.0,217.0588,217.1252,216.5937,216.8595,170581.0
2021-01-07 14:30:00,228.48,228.69,228.37,228.61,108408.0,216.85,217.0493,216.7456,216.9734,108408.0
2021-01-07 14:35:00,228.6,228.67,228.33,228.33,110428.0,216.9639,217.0303,216.7076,216.7076,110428.0
2021-01-07 14:40:00,228.32,228.74,228.23,228.49,142021.0,216.6981,217.0968,216.6127,216.8595,142021.0
2021-01-07 14:45:00,228.5,228.59,228.2,228.37,105537.0,216.869,216.9544,216.5842,216.7456,105537.0
2021-01-07 14:50:00,228.37,229.11,228.32,228.91,295817.0,216.7456,217.4479,216.6981,217.2581,295817.0
2021-01-07 14:55:00,228.9,229.05,228.87,228.88,137821.0,217.2486,217.391,217.2201,217.2296,137821.0
2021-01-07 15:00:00,228.89,228.91,228.51,228.53,129914.0,217.2391,217.2581,216.8785,216.8974,129914.0
2021-01-07 15:05:00,228.54,228.84,228.48,228.81,140220.0,216.9069,217.1917,216.85,217.1632,140220.0
2021-01-07 15:10:00,228.81,229.78,228.78,229.23,249618.0,217.1632,218.0838,217.1347,217.5618,249618.0
2021-01-07 15:15:00,229.22,229.37,228.51,228.6,232594.0,217.5523,217.6947,216.8785,216.9639,232594.0
2021-01-07 15:20:00,228.62,228.73,228.11,228.23,203493.0,216.9829,217.0873,216.4988,216.6127,203493.0
2021-01-07 15:25:00,228.23,228.38,227.53,227.59,255299.0,216.6127,216.7551,215.9483,216.0053,255299.0
2021-01-07 15:30:00,227.56,228.0,227.29,227.95,272381.0,215.9768,216.3944,215.7206,216.347,272381.0
2021-01-07 15:35:00,227.96,227.99,226.73,226.92,378929.0,216.3565,216.3849,215.1891,215.3694,378929.0
2021-01-07 15:40:00,226.91,227.08,226.62,226.78,291834.0,215.3599,215.5213,215.0847,215.2365,291834.0
2021-01-07 15:45:00,226.8,227.21,226.72,226.87,262999.0,215.2555,215.6446,215.1796,215.3219,262999.0
2021-01-07 15:50:00,226.87,227.03,226.6,226.76,383416.0,215.3219,215.4738,215.0657,215.2175,383416.0
2021-01-07 15:55:00,226.77,227.16,226.39,226.93,588668.0,215.227,215.5972,214.8664,215.3789,588668.0
2021-01-08 09:30:00,227.88,232.2,226.68,231.78,1406703.0,216.2805,220.3806,215.1416,219.982,1406703.0
2021-01-08 09:35:00,231.8,232.68,230.68,230.99,807826.0,220.001,220.8362,218.938,219.2322,807826.0
2021-01-08 09:40:00,230.94,232.52,230.6,232.42,544734.0,219.1848,220.6843,218.8621,220.5894,544734.0
2021-01-08 09:45:00,232.46,232.95,230.77,231.15,555427.0,220.6274,221.0925,219.0234,219.3841,555427.0
2021-01-08 09:50:00,231.14,231.72,230.39,230.84,358202.0,219.3746,219.9251,218.6628,219.0899,358202.0
2021-01-08 09:55:00,230.75,231.46,230.66,231.11,254225.0,219.0044,219.6783,218.919,219.3461,254225.0
2021-01-08 10:00:00,231.18,232.16,230.66,232.13,290054.0,219.4126,220.3427,218.919,220.3142,290054.0
2021-01-08 10:05:00,232.1,232.4,231.13,231.42,329442.0,220.2857,220.5705,219.3651,219.6403,329442.0
2021-01-08 10:10:00,231.37,231.7,230.83,231.0,284592.0,219.5929,219.9061,219.0804,219.2417,284592.0
2021-01-08 10:15:00,231.05,231.06,229.41,230.14,469300.0,219.2892,219.2987,217.7327,218.4255,469300.0
2021-01-08 10:20:00,230.18,230.2,227.64,228.16,400050.0,218.4635,218.4824,216.0527,216.5463,400050.0
2021-01-08 10:25:00,228.19,228.47,227.6,228.02,254088.0,216.5748,216.8405,216.0148,216.4134,254088.0
2021-01-08 10:30:00,227.99,228.88,227.95,228.09,277306.0,216.3849,217.2296,216.347,216.4798,277306.0
2021-01-08 10:35:00,228.16,229.0,227.88,228.99,253633.0,216.5463,217.3435,216.2805,217.334,253633.0
2021-01-08 10:40:00,229.0,230.25,228.89,230.0,277626.0,217.3435,218.5299,217.2391,218.2926,277626.0
2021-01-08 10:45:00,230.02,230.13,229.67,229.97,248337.0,218.3116,218.416,217.9794,218.2641,248337.0
2021-01-08 10:50:00,229.97,231.32,229.82,231.09,234468.0,218.2641,219.5454,218.1218,219.3271,234468.0
2021-01-08 10:55:00,231.12,235.8,230.79,235.45,1944040.0,219.3556,223.7974,219.0424,223.4652,1944040.0
2021-01-08 11:00:00,235.52,236.04,234.15,235.94,1021441.0,223.5316,224.0252,222.2314,223.9303,1021441.0
2021-01-08 11:05:00,235.94,236.65,235.87,236.35,839324.0,223.9303,224.6041,223.8638,224.3194,839324.0
2021-01-08 11:10:00,236.34,236.44,235.16,236.19,626400.0,224.3099,224.4048,223.19,224.1675,626400.0
2021-01-08 11:15:00,236.24,236.98,234.78,235.89,644831.0,224.215,224.9173,222.8293,223.8828,644831.0
2021-01-08 11:20:00,235.89,237.85,235.66,237.81,712061.0,223.8828,225.743,223.6645,225.7051,712061.0
2021-01-08 11:25:00,237.82,238.47,237.11,237.46,887412.0,225.7146,226.3315,225.0407,225.3729,887412.0
2021-01-08 11:30:00,237.37,238.08,236.8,237.62,504764.0,225.2875,225.9613,224.7465,225.5247,504764.0
2021-01-08 11:35:00,237.53,238.6,237.12,238.43,438158.0,225.4393,226.4549,225.0502,226.2935,438158.0
2021-01-08 11:40:00,238.41,238.55,237.2,237.68,343673.0,226.2745,226.4074,225.1261,225.5817,343673.0
2021-01-08 11:45:00,237.71,238.1,236.9,237.12,328049.0,225.6102,225.9803,224.8414,225.0502,328049.0
2021-01-08 11:50:00,237.03,237.12,236.14,237.03,330284.0,224.9648,225.0502,224.1201,224.9648,330284.0
2021-01-08 11:55:00,237.06,237.67,237.01,237.26,228021.0,224.9933,225.5722,224.9458,225.1831,228021.0
2021-01-08 12:00:00,237.28,237.59,236.54,236.59,211207.0,225.2021,225.4963,224.4997,224.5472,211207.0
2021-01-08 12:05:00,236.62,237.7,236.61,237.64,273800.0,224.5757,225.6007,224.5662,225.5437,273800.0
2021-01-08 12:10:00,237.68,238.08,237.01,238.0,235740.0,225.5817,225.9613,224.9458,225.8854,235740.0
2021-01-08 12:15:00,238.07,238.2,237.6,237.89,182395.0,225.9518,226.0752,225.5058,225.781,182395.0
2021-01-08 12:20:00,237.92,238.2,236.99,237.0,224160.0,225.8095,226.0752,224.9268,224.9363,224160.0
2021-01-08 12:25:00,237.03,237.67,237.02,237.33,168358.0,224.9648,225.5722,224.9553,225.2495,168358.0
2021-01-08 12:30:00,237.34,237.41,236.7,237.34,239690.0,225.259,225.3254,224.6516,225.259,239690.0
2021-01-08 12:35:00,237.35,237.84,236.52,236.79,209495.0,225.2685,225.7336,224.4807,224.737,209495.0
2021-01-08 12:40:00,236.94,237.16,236.4,237.16,136163.0,224.8794,225.0882,224.3668,225.0882,136163.0
2021-01-08 12:45:00,237.13,237.17,236.7,236.92,104801.0,225.0597,225.0977,224.6516,224.8604,104801.0
2021-01-08 12:50:00,236.91,236.95,236.08,236.27,122976.0,224.8509,224.8889,224.0631,224.2435,122976.0
2021-01-08 12:55:00,236.27,236.88,236.13,236.85,110416.0,224.2435,224.8224,224.1106,224.7939,110416.0
2021-01-08 13:00:00,236.88,236.99,236.45,236.97,97767.0,224.8224,224.9268,224.4143,224.9078,97767.0
2021-01-08 13:05:00,236.97,237.84,236.95,237.6,199307.0,224.9078,225.7336,224.8889,225.5058,199307.0
2021-01-08 13:10:00,237.58,237.71,236.81,236.98,103916.0,225.4868,225.6102,224.756,224.9173,103916.0
2021-01-08 13:15:00,237.01,237.29,236.44,236.77,258308.0,224.9458,225.2115,224.4048,224.718,258308.0
2021-01-08 13:20:00,236.74,236.79,236.17,236.58,170660.0,224.6895,224.737,224.1486,224.5377,170660.0
2021-01-08 13:25:00,236.55,237.52,236.55,237.49,162363.0,224.5092,225.4298,224.5092,225.4014,162363.0
2021-01-08 13:30:00,237.48,237.51,236.28,236.34,168245.0,225.3919,225.4203,224.253,224.3099,168245.0
2021-01-08 13:35:00,236.31,236.42,235.6,236.22,232863.0,224.2814,224.3858,223.6076,224.196,232863.0
2021-01-08 13:40:00,236.27,236.31,235.28,236.05,185508.0,224.2435,224.2814,223.3039,224.0347,185508.0
2021-01-08 13:45:00,236.02,236.18,235.52,236.18,163969.0,224.0062,224.158,223.5316,224.158,163969.0
2021-01-08 13:50:00,236.18,236.21,235.7,236.05,142709.0,224.158,224.1865,223.7025,224.0347,142709.0
2021-01-08 13:55:00,236.04,236.05,235.44,235.64,115672.0,224.0252,224.0347,223.4557,223.6455,115672.0
2021-01-08 14:00:00,235.64,236.15,235.57,235.84,102564.0,223.6455,224.1296,223.5791,223.8354,102564.0
2021-01-08 14:05:00,235.8,236.04,235.75,236.02,152531.0,223.7974,224.0252,223.7499,224.0062,152531.0
2021-01-08 14:10:00,236.0,236.37,235.81,236.33,175665.0,223.9872,224.3384,223.8069,224.3004,175665.0
2021-01-08 14:15:00,236.34,237.35,236.32,237.15,251545.0,224.3099,225.2685,224.2909,225.0787,251545.0
2021-01-08 14:20:00,237.09,237.53,236.8,236.99,251588.0,225.0217,225.4393,224.7465,224.9268,251588.0
2021-01-08 14:25:00,237.0,237.27,236.67,236.93,184572.0,224.9363,225.1926,224.6231,224.8699,184572.0
2021-01-08 14:30:00,236.92,237.15,236.57,236.73,129372.0,224.8604,225.0787,224.5282,224.6801,129372.0
2021-01-08 14:35:00,236.74,237.04,236.63,236.72,123293.0,224.6895,224.9743,224.5851,224.6706,123293.0
2021-01-08 14:40:00,236.73,236.79,236.43,236.72,106450.0,224.6801,224.737,224.3953,224.6706,106450.0
2021-01-08 14:45:00,236.74,236.97,236.56,236.81,127319.0,224.6895,224.9078,224.5187,224.756,127319.0
2021-01-08 14:50:00,236.81,236.96,236.5,236.6,113179.0,224.756,224.8983,224.4618,224.5567,113179.0
2021-01-08 14:55:00,236.56,236.84,236.48,236.67,92919.0,224.5187,224.7845,224.4428,224.6231,92919.0
2021-01-08 15:00:00,236.67,236.75,236.13,236.19,131121.0,224.6231,224.699,224.1106,224.1675,131121.0
2021-01-08 15:05:00,236.21,236.66,236.06,236.56,113588.0,224.1865,224.6136,224.0442,224.5187,113588.0
2021-01-08 15:10:00,236.56,237.37,236.45,237.26,212946.0,224.5187,225.2875,224.4143,225.1831,212946.0
2021-01-08 15:15:00,237.25,237.53,237.0,237.14,179615.0,225.1736,225.4393,224.9363,225.0692,179615.0
2021-01-08 15:20:00,237.13,237.19,236.73,236.77,183727.0,225.0597,225.1166,224.6801,224.718,183727.0
2021-01-08 15:25:00,236.77,236.99,236.52,236.82,166765.0,224.718,224.9268,224.4807,224.7655,166765.0
2021-01-08 15:30:00,236.81,236.92,236.39,236.6,196080.0,224.756,224.8604,224.3574,224.5567,196080.0
2021-01-08 15:35:00,236.64,237.17,236.59,237.08,198332.0,224.5946,225.0977,224.5472,225.0122,198332.0
2021-01-08 15:40:00,237.08,237.16,236.76,237.04,226087.0,225.0122,225.0882,224.7085,224.9743,226087.0
2021-01-08 15:45:00,237.04,237.05,236.51,236.66,271412.0,224.9743,224.9838,224.4713,224.6136,271412.0
2021-01-08 15:50:00,236.63,236.92,236.33,236.33,391689.0,224.5851,224.8604,224.3004,224.3004,391689.0
2021-01-08 15:55:00,236.34,236.5,235.58,236.21,890239.0,224.3099,224.4618,223.5886,224.1865,890239.0
2021-01-11 09:30:00,229.9,230.5,228.26,230.5,1115516.0,218.1977,218.7672,216.6412,218.7672,1115516.0
2021-01-11 09:35:00,230.5,230.54,228.52,228.81,590256.0,218.7672,218.8051,216.888,217.1632,590256.0
2021-01-11 09:40:00,228.87,230.04,228.67,229.95,450246.0,217.2201,218.3306,217.0303,218.2452,450246.0
2021-01-11 09:45:00,229.91,230.05,229.11,229.23,334853.0,218.2072,218.3401,217.4479,217.5618,334853.0
2021-01-11 09:50:00,229.19,230.01,228.7,229.64,291900.0,217.5239,218.3021,217.0588,217.9509,291900.0
2021-01-11 09:55:00,229.6,230.0,229.0,229.33,287166.0,217.913,218.2926,217.3435,217.6567,287166.0
2021-01-11 10:00:00,229.3,230.01,229.22,229.85,230086.0,217.6283,218.3021,217.5523,218.1503,230086.0
2021-01-11 10:05:00,229.86,230.83,229.66,230.63,323210.0,218.1597,219.0804,217.9699,218.8906,323210.0
2021-01-11 10:10:00,230.6,230.6,229.25,229.93,270196.0,218.8621,218.8621,217.5808,218.2262,270196.0
2021-01-11 10:15:00,229.85,230.18,229.48,229.75,146296.0,218.1503,218.4635,217.7991,218.0553,146296.0
2021-01-11 10:20:00,229.75,230.3,229.64,230.28,149613.0,218.0553,218.5773,217.9509,218.5584,149613.0
2021-01-11 10:25:00,230.26,230.66,229.92,230.03,279151.0,218.5394,218.919,218.2167,218.3211,279151.0
2021-01-11 10:30:00,230.02,230.38,229.85,230.29,154083.0,218.3116,218.6533,218.1503,218.5679,154083.0
2021-01-11 10:35:00,230.31,230.55,229.98,230.15,162397.0,218.5868,218.8146,218.2736,218.435,162397.0
2021-01-11 10:40:00,230.2,230.24,229.85,230.0,102516.0,218.4824,218.5204,218.1503,218.2926,102516.0
2021-01-11 10:45:00,230.02,230.2,229.58,229.72,150449.0,218.3116,218.4824,217.894,218.0269,150449.0
2021-01-11 10:50:00,229.71,229.95,229.3,229.32,144007.0,218.0174,218.2452,217.6283,217.6472,144007.0
2021-01-11 10:55:00,229.32,230.06,229.29,229.95,118777.0,217.6472,218.3496,217.6188,218.2452,118777.0
2021-01-11 11:00:00,229.96,230.04,229.57,229.62,126987.0,218.2547,218.3306,217.8845,217.932,126987.0
2021-01-11 11:05:00,229.62,229.82,229.41,229.51,110586.0,217.932,218.1218,217.7327,217.8276,110586.0
2021-01-11 11:10:00,229.51,229.62,229.18,229.41,122717.0,217.8276,217.932,217.5144,217.7327,122717.0
2021-01-11 11:15:00,229.44,229.58,229.35,229.45,63826.0,217.7611,217.894,217.6757,217.7706,63826.0
2021-01-11 11:20:00,229.46,229.93,229.44,229.9,137223.0,217.7801,218.2262,217.7611,218.1977,137223.0
2021-01-11 11:25:00,229.86,229.93,229.6,229.85,94668.0,218.1597,218.2262,217.913,218.1503,94668.0
2021-01-11 11:30:00,229.82,229.86,229.44,229.59,179706.0,218.1218,218.1597,217.7611,217.9035,179706.0
2021-01-11 11:35:00,229.61,229.83,229.25,229.37,160694.0,217.9225,218.1313,217.5808,217.6947,160694.0
2021-01-11 11:40:00,229.39,229.48,229.1,229.15,96281.0,217.7137,217.7991,217.4384,217.4859,96281.0
2021-01-11 11:45:00,229.14,229.16,228.76,228.88,205319.0,217.4764,217.4954,217.1157,217.2296,205319.0
2021-01-11 11:50:00,228.87,228.97,228.63,228.82,180925.0,217.2201,217.315,216.9924,217.1727,180925.0
2021-01-11 11:55:00,228.82,229.29,228.8,229.18,201141.0,217.1727,217.6188,217.1537,217.5144,201141.0
2021-01-11 12:00:00,229.16,229.59,228.95,229.49,186950.0,217.4954,217.9035,217.2961,217.8086,186950.0
2021-01-11 12:05:00,229.46,229.55,228.81,229.14,103150.0,217.7801,217.8655,217.1632,217.4764,103150.0
2021-01-11 12:10:00,229.12,229.35,228.95,229.23,195632.0,217.4574,217.6757,217.2961,217.5618,195632.0
2021-01-11 12:15:00,229.28,229.37,228.9,229.19,80104.0,217.6093,217.6947,217.2486,217.5239,80104.0
2021-01-11 12:20:00,229.16,230.06,229.13,229.88,335729.0,217.4954,218.3496,217.4669,218.1787,335729.0
2021-01-11 12:25:00,229.9,229.95,229.67,229.76,75271.0,218.1977,218.2452,217.9794,218.0648,75271.0
2021-01-11 12:30:00,229.77,229.89,229.57,229.77,103468.0,218.0743,218.1882,217.8845,218.0743,103468.0
2021-01-11 12:35:00,229.77,230.07,229.46,230.03,187060.0,218.0743,218.3591,217.7801,218.3211,187060.0
2021-01-11 12:40:00,230.03,230.3,229.79,230.19,173865.0,218.3211,218.5773,218.0933,218.4729,173865.0
2021-01-11 12:45:00,230.16,230.18,229.92,229.96,78364.0,218.4445,218.4635,218.2167,218.2547,78364.0
2021-01-11 12:50:00,229.97,230.15,229.35,229.37,159431.0,218.2641,218.435,217.6757,217.6947,159431.0
2021-01-11 12:55:00,229.35,229.78,229.24,229.75,123490.0,217.6757,218.0838,217.5713,218.0553,123490.0
2021-01-11 13:00:00,229.75,229.91,229.28,229.71,167642.0,218.0553,218.2072,217.6093,218.0174,167642.0
2021-01-11 13:05:00,229.69,229.79,229.35,229.52,94185.0,217.9984,218.0933,217.6757,217.8371,94185.0
2021-01-11 13:10:00,229.54,229.64,229.42,229.54,77571.0,217.856,217.9509,217.7421,217.856,77571.0
2021-01-11 13:15:00,229.53,229.89,229.41,229.65,119442.0,217.8465,218.1882,217.7327,217.9604,119442.0
2021-01-11 13:20:00,229.66,229.68,229.2,229.26,77818.0,217.9699,217.9889,217.5333,217.5903,77818.0
2021-01-11 13:25:00,229.24,229.42,228.95,229.11,128426.0,217.5713,217.7421,217.2961,217.4479,128426.0
2021-01-11 13:30:00,229.1,229.26,229.0,229.08,106464.0,217.4384,217.5903,217.3435,217.4195,106464.0
2021-01-11 13:35:00,229.1,229.29,229.0,229.09,138181.0,217.4384,217.6188,217.3435,217.4289,138181.0
2021-01-11 13:40:00,229.09,229.15,228.95,229.09,73425.0,217.4289,217.4859,217.2961,217.4289,73425.0
2021-01-11 13:45:00,229.09,229.17,228.9,229.06,79063.0,217.4289,217.5049,217.2486,217.4005,79063.0
2021-01-11 13:50:00,229.06,229.19,228.94,229.06,119420.0,217.4005,217.5239,217.2866,217.4005,119420.0
2021-01-11 13:55:00,229.1,229.33,229.01,229.21,130955.0,217.4384,217.6567,217.353,217.5428,130955.0
2021-01-11 14:00:00,229.24,229.25,228.92,229.17,85306.0,217.5713,217.5808,217.2676,217.5049,85306.0
2021-01-11 14:05:00,229.15,229.54,229.05,229.36,83396.0,217.4859,217.856,217.391,217.6852,83396.0
2021-01-11 14:10:00,229.37,229.71,229.22,229.69,89119.0,217.6947,218.0174,217.5523,217.9984,89119.0
2021-01-11 14:15:00,229.7,229.84,229.4,229.42,96136.0,218.0079,218.1408,217.7232,217.7421,96136.0
2021-01-11 14:20:00,229.42,229.74,229.42,229.7,81694.0,217.7421,218.0459,217.7421,218.0079,81694.0
2021-01-11 14:25:00,229.71,229.85,229.6,229.79,85721.0,218.0174,218.1503,217.913,218.0933,85721.0
2021-01-11 14:30:00,229.78,230.03,229.7,229.91,108007.0,218.0838,218.3211,218.0079,218.2072,108007.0
2021-01-11 14:35:00,229.89,229.98,229.76,229.84,59226.0,218.1882,218.2736,218.0648,218.1408,59226.0
2021-01-11 14:40:00,229.83,230.04,229.76,229.96,98387.0,218.1313,218.3306,218.0648,218.2547,98387.0
2021-01-11 14:45:00,229.92,229.96,229.63,229.63,94022.0,218.2167,218.2547,217.9415,217.9415,94022.0
2021-01-11 14:50:00,229.66,229.84,229.45,229.8,81013.0,217.9699,218.1408,217.7706,218.1028,81013.0
2021-01-11 14:55:00,229.81,229.98,229.7,229.83,80941.0,218.1123,218.2736,218.0079,218.1313,80941.0
2021-01-11 15:00:00,229.81,229.89,229.58,229.67,53528.0,218.1123,218.1882,217.894,217.9794,53528.0
2021-01-11 15:05:00,229.69,229.78,229.43,229.53,60791.0,217.9984,218.0838,217.7516,217.8465,60791.0
2021-01-11 15:10:00,229.53,229.56,229.16,229.19,109939.0,217.8465,217.875,217.4954,217.5239,109939.0
2021-01-11 15:15:00,229.19,229.49,229.15,229.23,113662.0,217.5239,217.8086,217.4859,217.5618,113662.0
2021-01-11 15:20:00,229.21,229.24,228.86,228.94,111392.0,217.5428,217.5713,217.2106,217.2866,111392.0
2021-01-11 15:25:00,228.95,229.02,228.49,228.56,176543.0,217.2961,217.3625,216.8595,216.9259,176543.0
2021-01-11 15:30:00,228.56,228.56,228.14,228.2,393397.0,216.9259,216.9259,216.5273,216.5842,393397.0
2021-01-11 15:35:00,228.19,228.3,227.25,227.29,420465.0,216.5748,216.6792,215.6826,215.7206,420465.0
2021-01-11 15:40:00,227.27,227.39,226.12,226.12,592932.0,215.7016,215.8155,214.6101,214.6101,592932.0
2021-01-11 15:45:00,226.12,227.35,225.86,227.05,647827.0,214.6101,215.7775,214.3634,215.4928,647827.0
2021-01-11 15:50:00,227.06,227.7,226.76,227.43,438366.0,215.5023,216.1097,215.2175,215.8534,438366.0
2021-01-11 15:55:00,227.42,227.64,227.1,227.19,507943.0,215.8439,216.0527,215.5402,215.6257,507943.0
2021-01-12 09:30:00,228.39,229.75,227.06,227.4,691398.0,216.7646,218.0553,215.5023,215.825,691398.0
2021-01-12 09:35:00,227.4,229.5,227.4,228.28,269452.0,215.825,217.8181,215.825,216.6602,269452.0
2021-01-12 09:40:00,228.21,229.03,227.88,228.7,224874.0,216.5937,217.372,216.2805,217.0588,224874.0
2021-01-12 09:45:00,228.74,228.97,227.89,227.96,179147.0,217.0968,217.315,216.29,216.3565,179147.0
2021-01-12 09:50:00,227.96,228.47,226.68,228.4,283906.0,216.3565,216.8405,215.1416,216.7741,283906.0
2021-01-12 09:55:00,228.4,228.79,227.81,228.4,167140.0,216.7741,217.1442,216.2141,216.7741,167140.0
2021-01-12 10:00:00,228.31,228.33,227.56,227.7,141086.0,216.6886,216.7076,215.9768,216.1097,141086.0
2021-01-12 10:05:00,227.74,228.68,227.6,228.59,201926.0,216.1477,217.0398,216.0148,216.9544,201926.0
2021-01-12 10:10:00,228.62,229.08,227.96,228.02,165124.0,216.9829,217.4195,216.3565,216.4134,165124.0
2021-01-12 10:15:00,228.0,228.0,226.88,227.11,238584.0,216.3944,216.3944,215.3314,215.5497,238584.0
2021-01-12 10:20:00,227.11,227.22,226.41,226.96,253463.0,215.5497,215.6541,214.8854,215.4074,253463.0
2021-01-12 10:25:00,226.96,227.18,226.22,226.48,211428.0,215.4074,215.6162,214.705,214.9518,211428.0
2021-01-12 10:30:00,226.5,226.99,226.42,226.45,218883.0,214.9708,215.4358,214.8948,214.9233,218883.0
2021-01-12 10:35:00,226.45,226.55,225.8,226.26,269243.0,214.9233,215.0182,214.3064,214.743,269243.0
2021-01-12 10:40:00,226.29,227.23,226.23,226.86,181738.0,214.7715,215.6636,214.7145,215.3125,181738.0
2021-01-12 10:45:00,226.84,227.95,226.61,227.75,307649.0,215.2935,216.347,215.0752,216.1571,307649.0
2021-01-12 10:50:00,227.7,227.88,227.04,227.27,200568.0,216.1097,216.2805,215.4833,215.7016,200568.0
2021-01-12 10:55:00,227.31,227.54,226.96,227.21,89137.0,215.7395,215.9578,215.4074,215.6446,89137.0
2021-01-12 11:00:00,227.21,227.29,226.73,227.1,90736.0,215.6446,215.7206,215.1891,215.5402,90736.0
2021-01-12 11:05:00,227.08,227.8,227.07,227.74,123969.0,215.5213,216.2046,215.5118,216.1477,123969.0
2021-01-12 11:10:00,227.72,227.8,227.2,227.74,98120.0,216.1287,216.2046,215.6351,216.1477,98120.0
2021-01-12 11:15:00,227.81,228.02,227.62,227.89,97079.0,216.2141,216.4134,216.0338,216.29,97079.0
2021-01-12 11:20:00,227.91,228.39,227.88,228.07,131792.0,216.309,216.7646,216.2805,216.4609,131792.0
2021-01-12 11:25:00,228.07,228.08,227.57,227.99,131006.0,216.4609,216.4704,215.9863,216.3849,131006.0
2021-01-12 11:30:00,228.01,228.03,227.54,227.61,92917.0,216.4039,216.4229,215.9578,216.0243,92917.0
2021-01-12 11:35:00,227.61,227.86,227.32,227.68,91886.0,216.0243,216.2616,215.749,216.0907,91886.0
2021-01-12 11:40:00,227.68,228.08,227.53,227.96,110291.0,216.0907,216.4704,215.9483,216.3565,110291.0
2021-01-12 11:45:00,227.95,228.85,227.92,228.75,175207.0,216.347,217.2012,216.3185,217.1062,175207.0
2021-01-12 11:50:00,228.73,229.01,228.25,228.27,171888.0,217.0873,217.353,216.6317,216.6507,171888.0
2021-01-12 11:55:00,228.23,229.37,228.22,229.15,196524.0,216.6127,217.6947,216.6032,217.4859,196524.0
2021-01-12 12:00:00,229.12,229.49,228.99,229.05,147888.0,217.4574,217.8086,217.334,217.391,147888.0
2021-01-12 12:05:00,229.0,229.04,228.15,228.21,127775.0,217.3435,217.3815,216.5368,216.5937,127775.0
2021-01-12 12:10:00,228.22,228.28,227.52,227.52,144920.0,216.6032,216.6602,215.9389,215.9389,144920.0
2021-01-12 12:15:00,227.52,228.43,227.26,228.13,144563.0,215.9389,216.8025,215.6921,216.5178,144563.0
2021-01-12 12:20:00,228.1,228.38,227.86,228.03,64988.0,216.4893,216.7551,216.2616,216.4229,64988.0
2021-01-12 12:25:00,227.99,228.57,227.99,228.57,74364.0,216.3849,216.9354,216.3849,216.9354,74364.0
2021-01-12 12:30:00,228.53,228.69,228.15,228.5,93676.0,216.8974,217.0493,216.5368,216.869,93676.0
2021-01-12 12:35:00,228.51,228.71,228.35,228.55,98731.0,216.8785,217.0683,216.7266,216.9164,98731.0
2021-01-12 12:40:00,228.55,228.61,228.3,228.59,196215.0,216.9164,216.9734,216.6792,216.9544,196215.0
2021-01-12 12:45:00,228.59,228.73,228.35,228.73,132964.0,216.9544,217.0873,216.7266,217.0873,132964.0
2021-01-12 12:50:00,228.72,228.78,228.52,228.78,106614.0,217.0778,217.1347,216.888,217.1347,106614.0
2021-01-12 12:55:00,228.76,228.88,228.58,228.81,114188.0,217.1157,217.2296,216.9449,217.1632,114188.0
2021-01-12 13:00:00,228.81,228.88,228.57,228.88,144146.0,217.1632,217.2296,216.9354,217.2296,144146.0
2021-01-12 13:05:00,228.87,228.88,228.3,228.32,148630.0,217.2201,217.2296,216.6792,216.6981,148630.0
2021-01-12 13:10:00,228.36,228.57,228.14,228.31,102821.0,216.7361,216.9354,216.5273,216.6886,102821.0
2021-01-12 13:15:00,228.31,228.52,228.03,228.44,63135.0,216.6886,216.888,216.4229,216.812,63135.0
2021-01-12 13:20:00,228.42,228.53,228.21,228.34,70600.0,216.793,216.8974,216.5937,216.7171,70600.0
2021-01-12 13:25:00,228.31,228.41,228.13,228.38,59619.0,216.6886,216.7836,216.5178,216.7551,59619.0
2021-01-12 13:30:00,228.35,228.48,227.91,228.45,80696.0,216.7266,216.85,216.309,216.8215,80696.0
2021-01-12 13:35:00,228.46,228.62,228.35,228.47,38940.0,216.831,216.9829,216.7266,216.8405,38940.0
2021-01-12 13:40:00,228.47,228.73,228.31,228.69,49587.0,216.8405,217.0873,216.6886,217.0493,49587.0
2021-01-12 13:45:00,228.7,228.7,228.44,228.61,26241.0,217.0588,217.0588,216.812,216.9734,26241.0
2021-01-12 13:50:00,228.6,228.7,228.41,228.53,51829.0,216.9639,217.0588,216.7836,216.8974,51829.0
2021-01-12 13:55:00,228.51,228.81,228.47,228.54,102752.0,216.8785,217.1632,216.8405,216.9069,102752.0
2021-01-12 14:00:00,228.52,228.73,228.17,228.21,189460.0,216.888,217.0873,216.5558,216.5937,189460.0
2021-01-12 14:05:00,228.18,228.24,228.05,228.17,74859.0,216.5653,216.6222,216.4419,216.5558,74859.0
2021-01-12 14:10:00,228.18,228.22,227.77,227.8,65414.0,216.5653,216.6032,216.1761,216.2046,65414.0
2021-01-12 14:15:00,227.77,227.81,227.23,227.43,101330.0,216.1761,216.2141,215.6636,215.8534,101330.0
2021-01-12 14:20:00,227.45,227.55,226.94,227.18,133468.0,215.8724,215.9673,215.3884,215.6162,133468.0
2021-01-12 14:25:00,227.2,227.25,226.65,227.19,111164.0,215.6351,215.6826,215.1131,215.6257,111164.0
2021-01-12 14:30:00,227.19,227.48,227.13,227.27,103057.0,215.6257,215.9009,215.5687,215.7016,103057.0
2021-01-12 14:35:00,227.25,227.36,227.07,227.17,76669.0,215.6826,215.787,215.5118,215.6067,76669.0
2021-01-12 14:40:00,227.12,227.15,226.93,227.01,177391.0,215.5592,215.5877,215.3789,215.4548,177391.0
2021-01-12 14:45:00,227.0,227.16,226.86,227.05,114084.0,215.4453,215.5972,215.3125,215.4928,114084.0
2021-01-12 14:50:00,227.04,227.19,226.63,226.85,274614.0,215.4833,215.6257,215.0942,215.303,274614.0
2021-01-12 14:55:00,226.82,227.56,226.75,227.23,260480.0,215.2745,215.9768,215.2081,215.6636,260480.0
2021-01-12 15:00:00,227.26,227.28,226.71,226.76,192689.0,215.6921,215.7111,215.1701,215.2175,192689.0
2021-01-12 15:05:00,226.77,226.8,226.42,226.69,124963.0,215.227,215.2555,214.8948,215.1511,124963.0
2021-01-12 15:10:00,226.69,226.7,226.32,226.39,133163.0,215.1511,215.1606,214.7999,214.8664,133163.0
2021-01-12 15:15:00,226.41,226.44,226.02,226.06,298868.0,214.8854,214.9138,214.5152,214.5532,298868.0
2021-01-12 15:20:00,226.07,226.61,226.02,226.24,201201.0,214.5627,215.0752,214.5152,214.724,201201.0
2021-01-12 15:25:00,226.23,226.35,226.11,226.31,107950.0,214.7145,214.8284,214.6006,214.7904,107950.0
2021-01-12 15:30:00,226.31,226.48,226.23,226.31,139762.0,214.7904,214.9518,214.7145,214.7904,139762.0
2021-01-12 15:35:00,226.33,226.52,226.16,226.31,199003.0,214.8094,214.9898,214.6481,214.7904,199003.0
2021-01-12 15:40:00,226.28,226.3,225.91,226.04,308743.0,214.762,214.781,214.4108,214.5342,308743.0
2021-01-12 15:45:00,226.05,226.1,225.67,225.88,284601.0,214.5437,214.5911,214.183,214.3823,284601.0
2021-01-12 15:50:00,225.87,225.89,225.14,225.31,410434.0,214.3728,214.3918,213.68,213.8413,410434.0
2021-01-12 15:55:00,225.31,225.88,225.25,225.6,507703.0,213.8413,214.3823,213.7844,214.1166,507703.0
2021-01-13 09:30:00,229.94,231.44,227.89,228.39,1171329.0,218.2357,219.6593,216.29,216.7646,1171329.0
2021-01-13 09:35:00,228.38,229.36,228.09,228.25,446140.0,216.7551,217.6852,216.4798,216.6317,446140.0
2021-01-13 09:40:00,228.28,228.51,227.75,228.27,399325.0,216.6602,216.8785,216.1571,216.6507,399325.0
2021-01-13 09:45:00,228.28,230.09,228.27,228.95,559063.0,216.6602,218.378,216.6507,217.2961,559063.0
2021-01-13 09:50:00,229.0,229.3,227.98,228.15,337346.0,217.3435,217.6283,216.3754,216.5368,337346.0
2021-01-13 09:55:00,228.16,228.63,226.83,226.84,380504.0,216.5463,216.9924,215.284,215.2935,380504.0
2021-01-13 10:00:00,226.93,227.22,226.29,226.41,299649.0,215.3789,215.6541,214.7715,214.8854,299649.0
2021-01-13 10:05:00,226.39,227.57,226.32,227.4,261754.0,214.8664,215.9863,214.7999,215.825,261754.0
2021-01-13 10:10:00,227.34,228.12,227.03,228.02,270459.0,215.768,216.5083,215.4738,216.4134,270459.0
2021-01-13 10:15:00,228.04,228.04,227.37,227.61,222872.0,216.4324,216.4324,215.7965,216.0243,222872.0
2021-01-13 10:20:00,227.61,227.61,226.77,227.39,246978.0,216.0243,216.0243,215.227,215.8155,246978.0
2021-01-13 10:25:00,227.36,228.1,227.21,228.03,215728.0,215.787,216.4893,215.6446,216.4229,215728.0
2021-01-13 10:30:00,228.03,228.81,227.58,228.27,286086.0,216.4229,217.1632,215.9958,216.6507,286086.0
2021-01-13 10:35:00,228.24,228.37,227.29,227.84,194076.0,216.6222,216.7456,215.7206,216.2426,194076.0
2021-01-13 10:40:00,227.89,228.35,227.73,227.91,136179.0,216.29,216.7266,216.1382,216.309,136179.0
2021-01-13 10:45:00,227.97,228.55,227.95,228.39,127452.0,216.366,216.9164,216.347,216.7646,127452.0
2021-01-13 10:50:00,228.42,228.74,228.18,228.39,107546.0,216.793,217.0968,216.5653,216.7646,107546.0
2021-01-13 10:55:00,228.39,228.6,227.73,228.56,143634.0,216.7646,216.9639,216.1382,216.9259,143634.0
2021-01-13 11:00:00,228.59,228.64,228.07,228.22,98420.0,216.9544,217.0018,216.4609,216.6032,98420.0
2021-01-13 11:05:00,228.2,228.7,228.2,228.7,86798.0,216.5842,217.0588,216.5842,217.0588,86798.0
2021-01-13 11:10:00,228.68,228.87,228.18,228.64,112730.0,217.0398,217.2201,216.5653,217.0018,112730.0
2021-01-13 11:15:00,228.6,228.73,228.0,228.14,104035.0,216.9639,217.0873,216.3944,216.5273,104035.0
2021-01-13 11:20:00,228.15,228.46,228.0,228.24,100340.0,216.5368,216.831,216.3944,216.6222,100340.0
2021-01-13 11:25:00,228.29,228.44,228.01,228.06,121133.0,216.6697,216.812,216.4039,216.4514,121133.0
2021-01-13 11:30:00,228.08,228.41,228.01,228.19,54828.0,216.4704,216.7836,216.4039,216.5748,54828.0
2021-01-13 11:35:00,228.25,228.51,228.17,228.34,81871.0,216.6317,216.8785,216.5558,216.7171,81871.0
2021-01-13 11:40:00,228.33,228.59,227.85,228.56,124949.0,216.7076,216.9544,216.2521,216.9259,124949.0
2021-01-13 11:45:00,228.55,228.69,228.08,228.15,88311.0,216.9164,217.0493,216.4704,216.5368,88311.0
2021-01-13 11:50:00,228.1,228.4,227.97,228.27,104893.0,216.4893,216.7741,216.366,216.6507,104893.0
2021-01-13 11:55:00,228.31,228.38,227.66,227.85,96829.0,216.6886,216.7551,216.0717,216.2521,96829.0
2021-01-13 12:00:00,227.72,230.43,227.62,230.34,704329.0,216.1287,218.7007,216.0338,218.6153,704329.0
2021-01-13 12:05:00,230.33,230.43,228.93,229.12,430630.0,218.6058,218.7007,217.2771,217.4574,430630.0
2021-01-13 12:10:00,229.12,229.61,228.75,228.94,232728.0,217.4574,217.9225,217.1062,217.2866,232728.0
2021-01-13 12:15:00,228.96,229.43,228.65,228.78,294337.0,217.3056,217.7516,217.0113,217.1347,294337.0
2021-01-13 12:20:00,228.79,229.71,228.75,229.3,217715.0,217.1442,218.0174,217.1062,217.6283,217715.0
2021-01-13 12:25:00,229.26,229.71,228.88,229.06,238507.0,217.5903,218.0174,217.2296,217.4005,238507.0
2021-01-13 12:30:00,229.11,229.49,228.99,229.27,92157.0,217.4479,217.8086,217.334,217.5998,92157.0
2021-01-13 12:35:00,229.26,229.82,229.18,229.7,90277.0,217.5903,218.1218,217.5144,218.0079,90277.0
2021-01-13 12:40:00,229.73,230.2,229.68,230.09,161623.0,218.0364,218.4824,217.9889,218.378,161623.0
2021-01-13 12:45:00,230.08,230.13,229.83,229.9,102702.0,218.3685,218.416,218.1313,218.1977,102702.0
2021-01-13 12:50:00,229.9,230.25,229.75,230.09,153725.0,218.1977,218.5299,218.0553,218.378,153725.0
2021-01-13 12:55:00,230.09,230.7,229.93,230.66,172124.0,218.378,218.957,218.2262,218.919,172124.0
2021-01-13 13:00:00,230.63,231.03,230.4,230.84,419310.0,218.8906,219.2702,218.6723,219.0899,419310.0
2021-01-13 13:05:00,230.85,231.6,230.63,231.55,205264.0,219.0994,219.8112,218.8906,219.7637,205264.0
2021-01-13 13:10:00,231.5,232.67,231.35,232.63,536814.0,219.7163,220.8267,219.5739,220.7887,536814.0
2021-01-13 13:15:00,232.63,233.29,232.41,232.55,508113.0,220.7887,221.4152,220.5799,220.7128,508113.0
2021-01-13 13:20:00,232.47,232.53,231.82,232.18,334027.0,220.6369,220.6938,220.02,220.3617,334027.0
2021-01-13 13:25:00,232.16,232.41,231.8,232.36,149619.0,220.3427,220.5799,220.001,220.5325,149619.0
2021-01-13 13:30:00,232.38,232.65,231.5,231.98,186514.0,220.5515,220.8077,219.7163,220.1718,186514.0
2021-01-13 13:35:00,231.93,232.12,231.6,232.02,208714.0,220.1244,220.3047,219.8112,220.2098,208714.0
2021-01-13 13:40:00,232.1,232.12,231.35,231.84,272552.0,220.2857,220.3047,219.5739,220.039,272552.0
2021-01-13 13:45:00,231.84,231.97,230.85,231.14,248128.0,220.039,220.1623,219.0994,219.3746,248128.0
2021-01-13 13:50:00,231.15,237.0,231.0,236.89,1965212.0,219.3841,224.9363,219.2417,224.8319,1965212.0
2021-01-13 13:55:00,236.88,238.5,235.5,236.96,1457736.0,224.8224,226.36,223.5127,224.8983,1457736.0
2021-01-13 14:00:00,236.96,239.89,235.71,239.79,1636498.0,224.8983,227.6792,223.712,227.5843,1636498.0
2021-01-13 14:05:00,239.75,240.0,237.83,238.39,1145935.0,227.5463,227.7836,225.7241,226.2556,1145935.0
2021-01-13 14:10:00,238.43,239.9,238.32,239.9,876841.0,226.2935,227.6887,226.1891,227.6887,876841.0
2021-01-13 14:15:00,239.85,240.49,238.3,238.97,1060737.0,227.6412,228.2487,226.1701,226.806,1060737.0
2021-01-13 14:20:00,238.96,239.02,237.77,238.2,593476.0,226.7965,226.8535,225.6671,226.0752,593476.0
2021-01-13 14:25:00,238.19,238.6,237.17,237.6,590056.0,226.0657,226.4549,225.0977,225.5058,590056.0
2021-01-13 14:30:00,237.61,237.97,236.82,237.34,474438.0,225.5153,225.8569,224.7655,225.259,474438.0
2021-01-13 14:35:00,237.33,238.65,237.33,238.0,571059.0,225.2495,226.5023,225.2495,225.8854,571059.0
2021-01-13 14:40:00,238.09,238.12,237.3,237.56,381397.0,225.9708,225.9993,225.221,225.4678,381397.0
2021-01-13 14:45:00,237.58,238.49,237.41,237.46,397627.0,225.4868,226.3505,225.3254,225.3729,397627.0
2021-01-13 14:50:00,237.44,237.71,237.12,237.53,209809.0,225.3539,225.6102,225.0502,225.4393,209809.0
2021-01-13 14:55:00,237.53,237.59,237.03,237.49,187133.0,225.4393,225.4963,224.9648,225.4014,187133.0
2021-01-13 15:00:00,237.49,237.54,236.15,236.23,438994.0,225.4014,225.4488,224.1296,224.2055,438994.0
2021-01-13 15:05:00,236.24,236.85,236.15,236.81,370815.0,224.215,224.7939,224.1296,224.756,370815.0
2021-01-13 15:10:00,236.79,237.4,236.78,237.17,295454.0,224.737,225.3159,224.7275,225.0977,295454.0
2021-01-13 15:15:00,237.19,237.25,236.3,236.34,153900.0,225.1166,225.1736,224.2719,224.3099,153900.0
2021-01-13 15:20:00,236.36,236.44,235.0,235.73,407857.0,224.3289,224.4048,223.0381,223.731,407857.0
2021-01-13 15:25:00,235.74,236.18,235.01,235.19,356397.0,223.7404,224.158,223.0476,223.2184,356397.0
2021-01-13 15:30:00,235.15,237.03,235.12,236.69,502508.0,223.1805,224.9648,223.152,224.6421,502508.0
2021-01-13 15:35:00,236.7,237.03,236.51,236.89,337838.0,224.6516,224.9648,224.4713,224.8319,337838.0
2021-01-13 15:40:00,236.85,237.19,236.52,236.63,338371.0,224.7939,225.1166,224.4807,224.5851,338371.0
2021-01-13 15:45:00,236.63,236.64,235.55,235.97,328755.0,224.5851,224.5946,223.5601,223.9587,328755.0
2021-01-13 15:50:00,235.9,236.4,235.42,235.43,411958.0,223.8923,224.3668,223.4367,223.4462,411958.0
2021-01-13 15:55:00,235.44,235.64,234.5,235.35,947691.0,223.4557,223.6455,222.5636,223.3703,947691.0
2021-01-14 09:30:00,245.31,245.7,242.56,244.34,2331819.0,232.8233,233.1935,230.2133,231.9027,2331819.0
2021-01-14 09:35:00,244.29,245.19,242.58,242.9,1383529.0,231.8552,232.7094,230.2323,230.536,1383529.0
2021-01-14 09:40:00,242.91,244.48,242.25,243.58,922062.0,230.5455,232.0356,229.9191,231.1814,922062.0
2021-01-14 09:45:00,243.58,243.78,242.6,243.16,697371.0,231.1814,231.3712,230.2513,230.7828,697371.0
2021-01-14 09:50:00,243.16,244.56,242.93,243.68,767457.0,230.7828,232.1115,230.5645,231.2763,767457.0
2021-01-14 09:55:00,243.66,244.19,243.1,243.1,503195.0,231.2573,231.7603,230.7258,230.7258,503195.0
2021-01-14 10:00:00,243.11,243.16,241.47,242.53,773119.0,230.7353,230.7828,229.1788,230.1848,773119.0
2021-01-14 10:05:00,242.52,243.39,242.41,242.75,320538.0,230.1753,231.001,230.0709,230.3936,320538.0
2021-01-14 10:10:00,242.72,243.87,242.71,243.2,430362.0,230.3652,231.4566,230.3557,230.8207,430362.0
2021-01-14 10:15:00,243.14,244.4,243.14,244.4,375012.0,230.7638,231.9596,230.7638,231.9596,375012.0
2021-01-14 10:20:00,244.43,244.82,243.66,243.92,379871.0,231.9881,232.3583,231.2573,231.5041,379871.0
2021-01-14 10:25:00,243.87,244.34,243.65,244.27,281233.0,231.4566,231.9027,231.2478,231.8363,281233.0
2021-01-14 10:30:00,244.29,244.36,243.36,243.78,235559.0,231.8552,231.9217,230.9726,231.3712,235559.0
2021-01-14 10:35:00,243.81,244.05,243.1,243.48,197089.0,231.3997,231.6275,230.7258,231.0865,197089.0
2021-01-14 10:40:00,243.46,243.79,243.11,243.76,228824.0,231.0675,231.3807,230.7353,231.3522,228824.0
2021-01-14 10:45:00,243.76,244.28,243.51,243.58,379699.0,231.3522,231.8457,231.1149,231.1814,379699.0
2021-01-14 10:50:00,243.56,244.47,243.48,244.43,245558.0,231.1624,232.0261,231.0865,231.9881,245558.0
2021-01-14 10:55:00,244.43,244.48,243.82,243.89,181373.0,231.9881,232.0356,231.4092,231.4756,181373.0
2021-01-14 11:00:00,243.89,244.14,243.61,243.61,195688.0,231.4756,231.7129,231.2098,231.2098,195688.0
2021-01-14 11:05:00,243.61,244.19,243.61,243.99,319456.0,231.2098,231.7603,231.2098,231.5705,319456.0
2021-01-14 11:10:00,243.96,244.03,243.43,243.66,247394.0,231.542,231.6085,231.039,231.2573,247394.0
2021-01-14 11:15:00,243.67,243.67,243.07,243.23,214155.0,231.2668,231.2668,230.6973,230.8492,214155.0
2021-01-14 11:20:00,243.2,243.94,243.15,243.58,185775.0,230.8207,231.5231,230.7733,231.1814,185775.0
2021-01-14 11:25:00,243.56,243.82,243.51,243.69,160325.0,231.1624,231.4092,231.1149,231.2858,160325.0
2021-01-14 11:30:00,243.64,243.83,243.58,243.61,120804.0,231.2383,231.4187,231.1814,231.2098,120804.0
2021-01-14 11:35:00,243.6,243.66,243.1,243.19,188397.0,231.2004,231.2573,230.7258,230.8112,188397.0
2021-01-14 11:40:00,243.19,243.58,243.15,243.25,176817.0,230.8112,231.1814,230.7733,230.8682,176817.0
2021-01-14 11:45:00,243.25,243.83,243.1,243.76,156624.0,230.8682,231.4187,230.7258,231.3522,156624.0
2021-01-14 11:50:00,243.72,243.99,243.15,243.23,138998.0,231.3142,231.5705,230.7733,230.8492,138998.0
2021-01-14 11:55:00,243.25,243.78,243.25,243.71,74630.0,230.8682,231.3712,230.8682,231.3048,74630.0
2021-01-14 12:00:00,243.7,243.96,243.63,243.95,132404.0,231.2953,231.542,231.2288,231.5325,132404.0
2021-01-14 12:05:00,243.91,244.23,243.88,243.92,236388.0,231.4946,231.7983,231.4661,231.5041,236388.0
2021-01-14 12:10:00,243.95,244.72,243.85,244.72,239527.0,231.5325,232.2633,231.4376,232.2633,239527.0
2021-01-14 12:15:00,244.71,245.21,244.13,244.91,353731.0,232.2539,232.7284,231.7034,232.4437,353731.0
2021-01-14 12:20:00,244.91,245.3,244.76,244.9,238242.0,232.4437,232.8138,232.3013,232.4342,238242.0
2021-01-14 12:25:00,244.9,245.09,244.25,244.31,163987.0,232.4342,232.6145,231.8173,231.8742,163987.0
2021-01-14 12:30:00,244.33,244.59,244.29,244.4,117289.0,231.8932,232.14,231.8552,231.9596,117289.0
2021-01-14 12:35:00,244.42,244.47,243.36,243.49,155965.0,231.9786,232.0261,230.9726,231.096,155965.0
2021-01-14 12:40:00,243.44,243.65,242.9,243.02,274247.0,231.0485,231.2478,230.536,230.6499,274247.0
2021-01-14 12:45:00,243.05,243.69,242.79,243.63,164725.0,230.6784,231.2858,230.4316,231.2288,164725.0
2021-01-14 12:50:00,243.63,244.07,243.21,243.36,173113.0,231.2288,231.6464,230.8302,230.9726,173113.0
2021-01-14 12:55:00,243.39,243.9,243.29,243.87,100016.0,231.001,231.4851,230.9061,231.4566,100016.0
2021-01-14 13:00:00,243.89,244.01,243.8,243.86,86685.0,231.4756,231.5895,231.3902,231.4471,86685.0
2021-01-14 13:05:00,243.83,243.96,243.56,243.91,90049.0,231.4187,231.542,231.1624,231.4946,90049.0
2021-01-14 13:10:00,243.89,243.89,243.37,243.59,94602.0,231.4756,231.4756,230.9821,231.1909,94602.0
2021-01-14 13:15:00,243.63,244.02,243.49,243.68,132048.0,231.2288,231.599,231.096,231.2763,132048.0
2021-01-14 13:20:00,243.64,243.83,243.34,243.77,70773.0,231.2383,231.4187,230.9536,231.3617,70773.0
2021-01-14 13:25:00,243.78,243.92,243.55,243.76,124834.0,231.3712,231.5041,231.1529,231.3522,124834.0
2021-01-14 13:30:00,243.72,244.51,243.72,244.18,246647.0,231.3142,232.064,231.3142,231.7508,246647.0
2021-01-14 13:35:00,244.15,244.97,244.11,244.86,188804.0,231.7224,232.5006,231.6844,232.3962,188804.0
2021-01-14 13:40:00,244.81,245.0,244.65,244.7,147642.0,232.3488,232.5291,232.1969,232.2444,147642.0
2021-01-14 13:45:00,244.71,244.85,244.39,244.61,115081.0,232.2539,232.3867,231.9501,232.1589,115081.0
2021-01-14 13:50:00,244.57,244.64,243.86,244.1,134985.0,232.121,232.1874,231.4471,231.6749,134985.0
2021-01-14 13:55:00,244.13,244.63,244.02,244.18,170113.0,231.7034,232.1779,231.599,231.7508,170113.0
2021-01-14 14:00:00,244.23,244.71,244.14,244.64,81575.0,231.7983,232.2539,231.7129,232.1874,81575.0
2021-01-14 14:05:00,244.62,245.09,244.59,245.07,170812.0,232.1684,232.6145,232.14,232.5955,170812.0
2021-01-14 14:10:00,245.05,245.1,244.34,244.71,145041.0,232.5766,232.624,231.9027,232.2539,145041.0
2021-01-14 14:15:00,244.74,244.74,244.22,244.34,139077.0,232.2823,232.2823,231.7888,231.9027,139077.0
2021-01-14 14:20:00,244.39,244.4,243.61,244.08,234206.0,231.9501,231.9596,231.2098,231.6559,234206.0
2021-01-14 14:25:00,244.01,244.2,243.78,244.18,105937.0,231.5895,231.7698,231.3712,231.7508,105937.0
2021-01-14 14:30:00,244.17,244.36,244.05,244.25,96243.0,231.7413,231.9217,231.6275,231.8173,96243.0
2021-01-14 14:35:00,244.2,244.53,244.09,244.16,91266.0,231.7698,232.083,231.6654,231.7319,91266.0
2021-01-14 14:40:00,244.19,244.3,243.93,244.15,118503.0,231.7603,231.8647,231.5136,231.7224,118503.0
2021-01-14 14:45:00,244.11,244.36,243.96,244.17,112150.0,231.6844,231.9217,231.542,231.7413,112150.0
2021-01-14 14:50:00,244.16,244.39,243.95,244.24,135315.0,231.7319,231.9501,231.5325,231.8078,135315.0
2021-01-14 14:55:00,244.22,244.66,243.98,244.55,144196.0,231.7888,232.2064,231.561,232.102,144196.0
2021-01-14 15:00:00,244.55,244.76,244.38,244.61,114957.0,232.102,232.3013,231.9407,232.1589,114957.0
2021-01-14 15:05:00,244.66,244.93,244.58,244.79,171649.0,232.2064,232.4627,232.1305,232.3298,171649.0
2021-01-14 15:10:00,244.79,245.0,244.55,244.86,146048.0,232.3298,232.5291,232.102,232.3962,146048.0
2021-01-14 15:15:00,244.86,245.67,244.3,244.38,463489.0,232.3962,233.165,231.8647,231.9407,463489.0
2021-01-14 15:20:00,244.36,244.71,244.02,244.02,306825.0,231.9217,232.2539,231.599,231.599,306825.0
2021-01-14 15:25:00,244.03,244.41,243.92,244.14,225373.0,231.6085,231.9691,231.5041,231.7129,225373.0
2021-01-14 15:30:00,244.11,244.59,243.88,244.57,228027.0,231.6844,232.14,231.4661,232.121,228027.0
2021-01-14 15:35:00,244.57,244.97,244.51,244.65,347568.0,232.121,232.5006,232.064,232.1969,347568.0
2021-01-14 15:40:00,244.63,245.31,244.61,245.29,320581.0,232.1779,232.8233,232.1589,232.8043,320581.0
2021-01-14 15:45:00,245.28,245.7,245.05,245.25,456077.0,232.7948,233.1935,232.5766,232.7664,456077.0
2021-01-14 15:50:00,245.22,245.27,243.57,243.64,648740.0,232.7379,232.7854,231.1719,231.2383,648740.0
2021-01-14 15:55:00,243.64,243.75,242.16,242.98,941263.0,231.2383,231.3427,229.8337,230.6119,941263.0
2021-01-15 09:30:00,246.25,246.99,243.88,244.5,1088392.0,233.7155,234.4178,231.4661,232.0545,1088392.0
2021-01-15 09:35:00,244.54,245.06,243.75,244.73,512891.0,232.0925,232.586,231.3427,232.2728,512891.0
2021-01-15 09:40:00,244.68,245.07,243.7,244.72,462559.0,232.2254,232.5955,231.2953,232.2633,462559.0
2021-01-15 09:45:00,244.66,245.39,244.64,245.12,358784.0,232.2064,232.8992,232.1874,232.643,358784.0
2021-01-15 09:50:00,245.12,245.27,244.12,244.98,310806.0,232.643,232.7854,231.6939,232.5101,310806.0
2021-01-15 09:55:00,244.95,245.29,244.53,244.66,229884.0,232.4816,232.8043,232.083,232.2064,229884.0
2021-01-15 10:00:00,244.63,244.77,243.83,244.55,401579.0,232.1779,232.3108,231.4187,232.102,401579.0
2021-01-15 10:05:00,244.44,244.56,243.28,243.59,343913.0,231.9976,232.1115,230.8966,231.1909,343913.0
2021-01-15 10:10:00,243.57,244.42,243.27,244.37,377795.0,231.1719,231.9786,230.8872,231.9312,377795.0
2021-01-15 10:15:00,244.36,244.89,244.0,244.4,434258.0,231.9217,232.4247,231.58,231.9596,434258.0
2021-01-15 10:20:00,244.44,244.5,242.98,243.05,441795.0,231.9976,232.0545,230.6119,230.6784,441795.0
2021-01-15 10:25:00,243.03,243.72,242.67,243.29,370944.0,230.6594,231.3142,230.3177,230.9061,370944.0
2021-01-15 10:30:00,243.29,244.57,242.86,244.49,321422.0,230.9061,232.121,230.498,232.0451,321422.0
2021-01-15 10:35:00,244.49,245.01,244.37,244.79,353382.0,232.0451,232.5386,231.9312,232.3298,353382.0
2021-01-15 10:40:00,244.81,244.91,244.4,244.74,213374.0,232.3488,232.4437,231.9596,232.2823,213374.0
2021-01-15 10:45:00,244.8,244.92,243.4,243.69,275875.0,232.3393,232.4532,231.0105,231.2858,275875.0
2021-01-15 10:50:00,243.7,244.63,243.69,244.44,150927.0,231.2953,232.1779,231.2858,231.9976,150927.0
2021-01-15 10:55:00,244.42,244.96,244.34,244.84,168770.0,231.9786,232.4911,231.9027,232.3772,168770.0
2021-01-15 11:00:00,244.8,244.93,244.44,244.48,182667.0,232.3393,232.4627,231.9976,232.0356,182667.0
2021-01-15 11:05:00,244.52,244.7,243.83,244.41,141713.0,232.0735,232.2444,231.4187,231.9691,141713.0
2021-01-15 11:10:00,244.43,245.02,244.41,244.98,172642.0,231.9881,232.5481,231.9691,232.5101,172642.0
2021-01-15 11:15:00,244.95,245.34,244.67,245.1,195950.0,232.4816,232.8518,232.2159,232.624,195950.0
2021-01-15 11:20:00,245.09,245.39,244.74,245.21,151777.0,232.6145,232.8992,232.2823,232.7284,151777.0
2021-01-15 11:25:00,245.23,245.41,244.88,245.41,91604.0,232.7474,232.9182,232.4152,232.9182,91604.0
2021-01-15 11:30:00,245.42,245.67,245.2,245.41,155707.0,232.9277,233.165,232.7189,232.9182,155707.0
2021-01-15 11:35:00,245.36,245.62,245.14,245.4,100842.0,232.8708,233.1175,232.662,232.9087,100842.0
2021-01-15 11:40:00,245.4,245.68,245.21,245.23,91875.0,232.9087,233.1745,232.7284,232.7474,91875.0
2021-01-15 11:45:00,245.25,245.34,244.64,244.85,123351.0,232.7664,232.8518,232.1874,232.3867,123351.0
2021-01-15 11:50:00,244.86,245.31,244.73,245.17,118502.0,232.3962,232.8233,232.2728,232.6904,118502.0
2021-01-15 11:55:00,245.21,245.37,244.91,245.09,74109.0,232.7284,232.8803,232.4437,232.6145,74109.0
2021-01-15 12:00:00,245.07,245.1,244.59,244.84,78558.0,232.5955,232.624,232.14,232.3772,78558.0
2021-01-15 12:05:00,244.84,244.89,244.33,244.62,74404.0,232.3772,232.4247,231.8932,232.1684,74404.0
2021-01-15 12:10:00,244.62,244.65,244.23,244.48,55408.0,232.1684,232.1969,231.7983,232.0356,55408.0
2021-01-15 12:15:00,244.48,244.87,244.4,244.53,53913.0,232.0356,232.4057,231.9596,232.083,53913.0
2021-01-15 12:20:00,244.53,244.53,244.13,244.22,74455.0,232.083,232.083,231.7034,231.7888,74455.0
2021-01-15 12:25:00,244.22,244.7,244.14,244.52,95340.0,231.7888,232.2444,231.7129,232.0735,95340.0
2021-01-15 12:30:00,244.49,244.7,244.33,244.36,49693.0,232.0451,232.2444,231.8932,231.9217,49693.0
2021-01-15 12:35:00,244.3,244.45,244.21,244.22,42216.0,231.8647,232.0071,231.7793,231.7888,42216.0
2021-01-15 12:40:00,244.22,244.62,244.13,244.32,82133.0,231.7888,232.1684,231.7034,231.8837,82133.0
2021-01-15 12:45:00,244.31,244.75,244.31,244.62,58199.0,231.8742,232.2918,231.8742,232.1684,58199.0
2021-01-15 12:50:00,244.59,244.69,244.25,244.38,54133.0,232.14,232.2349,231.8173,231.9407,54133.0
2021-01-15 12:55:00,244.36,244.45,244.13,244.37,53494.0,231.9217,232.0071,231.7034,231.9312,53494.0
2021-01-15 13:00:00,244.37,244.64,244.18,244.35,65398.0,231.9312,232.1874,231.7508,231.9122,65398.0
2021-01-15 13:05:00,244.35,244.39,244.22,244.35,50682.0,231.9122,231.9501,231.7888,231.9122,50682.0
2021-01-15 13:10:00,244.38,244.71,244.26,244.67,60888.0,231.9407,232.2539,231.8268,232.2159,60888.0
2021-01-15 13:15:00,244.63,244.83,244.53,244.61,54729.0,232.1779,232.3677,232.083,232.1589,54729.0
2021-01-15 13:20:00,244.63,245.17,244.61,245.1,105585.0,232.1779,232.6904,232.1589,232.624,105585.0
2021-01-15 13:25:00,245.1,245.15,244.76,244.92,62464.0,232.624,232.6715,232.3013,232.4532,62464.0
2021-01-15 13:30:00,244.95,244.95,244.7,244.93,64398.0,232.4816,232.4816,232.2444,232.4627,64398.0
2021-01-15 13:35:00,244.91,245.27,244.82,245.14,88838.0,232.4437,232.7854,232.3583,232.662,88838.0
2021-01-15 13:40:00,245.17,245.17,244.71,244.71,59296.0,232.6904,232.6904,232.2539,232.2539,59296.0
2021-01-15 13:45:00,244.74,244.89,244.51,244.57,47010.0,232.2823,232.4247,232.064,232.121,47010.0
2021-01-15 13:50:00,244.57,244.71,244.31,244.31,63175.0,232.121,232.2539,231.8742,231.8742,63175.0
2021-01-15 13:55:00,244.32,244.59,244.14,244.42,97713.0,231.8837,232.14,231.7129,231.9786,97713.0
2021-01-15 14:00:00,244.44,244.52,244.3,244.41,59490.0,231.9976,232.0735,231.8647,231.9691,59490.0
2021-01-15 14:05:00,244.39,244.46,244.16,244.24,61061.0,231.9501,232.0166,231.7319,231.8078,61061.0
2021-01-15 14:10:00,244.27,244.32,243.94,243.99,97953.0,231.8363,231.8837,231.5231,231.5705,97953.0
2021-01-15 14:15:00,243.99,244.11,243.81,243.84,69407.0,231.5705,231.6844,231.3997,231.4281,69407.0
2021-01-15 14:20:00,243.84,243.86,243.55,243.58,81727.0,231.4281,231.4471,231.1529,231.1814,81727.0
2021-01-15 14:25:00,243.6,243.83,243.57,243.69,90603.0,231.2004,231.4187,231.1719,231.2858,90603.0
2021-01-15 14:30:00,243.67,243.92,243.66,243.85,77375.0,231.2668,231.5041,231.2573,231.4376,77375.0
2021-01-15 14:35:00,243.88,244.03,243.56,243.88,94644.0,231.4661,231.6085,231.1624,231.4661,94644.0
2021-01-15 14:40:00,243.88,243.99,243.59,243.6,44973.0,231.4661,231.5705,231.1909,231.2004,44973.0
2021-01-15 14:45:00,243.63,243.74,243.19,243.35,105791.0,231.2288,231.3332,230.8112,230.9631,105791.0
2021-01-15 14:50:00,243.36,243.39,242.9,243.02,129864.0,230.9726,231.001,230.536,230.6499,129864.0
2021-01-15 14:55:00,243.0,243.14,242.76,242.86,101730.0,230.6309,230.7638,230.4031,230.498,101730.0
2021-01-15 15:00:00,242.87,243.12,242.61,242.84,95529.0,230.5075,230.7448,230.2608,230.479,95529.0
2021-01-15 15:05:00,242.83,243.0,242.58,242.66,113433.0,230.4696,230.6309,230.2323,230.3082,113433.0
2021-01-15 15:10:00,242.68,242.81,242.48,242.65,100715.0,230.3272,230.4506,230.1374,230.2987,100715.0
2021-01-15 15:15:00,242.63,243.01,242.63,242.84,104851.0,230.2797,230.6404,230.2797,230.479,104851.0
2021-01-15 15:20:00,242.83,242.89,242.35,242.66,127936.0,230.4696,230.5265,230.014,230.3082,127936.0
2021-01-15 15:25:00,242.66,242.73,242.46,242.5,84392.0,230.3082,230.3746,230.1184,230.1563,84392.0
2021-01-15 15:30:00,242.5,242.55,242.3,242.34,108366.0,230.1563,230.2038,229.9665,230.0045,108366.0
2021-01-15 15:35:00,242.33,242.69,242.31,242.63,127843.0,229.995,230.3367,229.976,230.2797,127843.0
2021-01-15 15:40:00,242.61,242.66,242.15,242.3,199802.0,230.2608,230.3082,229.8242,229.9665,199802.0
2021-01-15 15:45:00,242.31,242.81,242.28,242.5,227278.0,229.976,230.4506,229.9475,230.1563,227278.0
2021-01-15 15:50:00,242.54,243.27,242.54,242.96,333596.0,230.1943,230.8872,230.1943,230.5929,333596.0
2021-01-15 15:55:00,242.95,243.77,242.93,243.45,589955.0,230.5834,231.3617,230.5645,231.058,589955.0
2021-01-19 09:30:00,250.0,250.69,247.28,248.61,1385992.0,237.2746,237.9295,234.693,235.9553,1385992.0
2021-01-19 09:35:00,248.58,248.72,247.14,248.03,609575.0,235.9269,236.0597,234.5602,235.4049,609575.0
2021-01-19 09:40:00,248.07,249.34,247.92,248.91,437544.0,235.4428,236.6482,235.3005,236.2401,437544.0
2021-01-19 09:45:00,248.9,249.5,248.1,248.99,355889.0,236.2306,236.8,235.4713,236.316,355889.0
2021-01-19 09:50:00,248.95,249.34,247.65,247.74,276747.0,236.278,236.6482,235.0442,235.1296,276747.0
2021-01-19 09:55:00,247.69,247.87,247.0,247.5,326447.0,235.0822,235.253,234.4273,234.9018,326447.0
2021-01-19 10:00:00,247.46,247.75,246.99,247.43,223739.0,234.8639,235.1391,234.4178,234.8354,223739.0
2021-01-19 10:05:00,247.48,247.88,247.13,247.76,241720.0,234.8829,235.2625,234.5507,235.1486,241720.0
2021-01-19 10:10:00,247.8,247.93,247.21,247.84,191569.0,235.1866,235.31,234.6266,235.2245,191569.0
2021-01-19 10:15:00,247.86,248.45,247.52,248.34,193968.0,235.2435,235.8035,234.9208,235.6991,193968.0
2021-01-19 10:20:00,248.31,248.8,247.83,248.68,234838.0,235.6706,236.1357,235.215,236.0218,234838.0
2021-01-19 10:25:00,248.72,248.92,248.34,248.68,214759.0,236.0597,236.2496,235.6991,236.0218,214759.0
2021-01-19 10:30:00,248.68,248.86,248.41,248.7,152337.0,236.0218,236.1926,235.7655,236.0408,152337.0
2021-01-19 10:35:00,248.68,248.94,248.5,248.7,189451.0,236.0218,236.2685,235.8509,236.0408,189451.0
2021-01-19 10:40:00,248.69,249.06,248.55,248.99,288778.0,236.0313,236.3824,235.8984,236.316,288778.0
2021-01-19 10:45:00,249.0,249.23,248.62,249.16,186246.0,236.3255,236.5438,235.9648,236.4773,186246.0
2021-01-19 10:50:00,249.14,249.38,248.76,249.21,152559.0,236.4584,236.6861,236.0977,236.5248,152559.0
2021-01-19 10:55:00,249.21,249.61,248.85,248.99,439828.0,236.5248,236.9044,236.1831,236.316,439828.0
2021-01-19 11:00:00,248.95,249.3,248.59,249.12,274061.0,236.278,236.6102,235.9364,236.4394,274061.0
2021-01-19 11:05:00,249.08,249.2,248.7,248.91,98873.0,236.4014,236.5153,236.0408,236.2401,98873.0
2021-01-19 11:10:00,248.89,249.39,248.81,248.88,188931.0,236.2211,236.6956,236.1452,236.2116,188931.0
2021-01-19 11:15:00,248.85,249.01,248.12,248.33,108004.0,236.1831,236.335,235.4903,235.6896,108004.0
2021-01-19 11:20:00,248.31,248.97,248.29,248.49,83311.0,235.6706,236.297,235.6516,235.8414,83311.0
2021-01-19 11:25:00,248.54,248.98,248.36,248.82,69947.0,235.8889,236.3065,235.7181,236.1547,69947.0
2021-01-19 11:30:00,248.81,248.95,248.41,248.75,58015.0,236.1452,236.278,235.7655,236.0882,58015.0
2021-01-19 11:35:00,248.78,248.9,248.42,248.77,60805.0,236.1167,236.2306,235.775,236.1072,60805.0
2021-01-19 11:40:00,248.79,249.16,248.73,249.04,92500.0,236.1262,236.4773,236.0692,236.3635,92500.0
2021-01-19 11:45:00,249.06,249.53,249.06,249.47,107543.0,236.3824,236.8285,236.3824,236.7716,107543.0
2021-01-19 11:50:00,249.44,249.58,249.28,249.55,158309.0,236.7431,236.876,236.5912,236.8475,158309.0
2021-01-19 11:55:00,249.54,249.57,249.2,249.31,110735.0,236.838,236.8665,236.5153,236.6197,110735.0
2021-01-19 12:00:00,249.34,249.6,249.26,249.37,118403.0,236.6482,236.8949,236.5723,236.6767,118403.0
2021-01-19 12:05:00,249.38,249.69,249.37,249.5,153922.0,236.6861,236.9804,236.6767,236.8,153922.0
2021-01-19 12:10:00,249.47,249.53,249.24,249.36,91974.0,236.7716,236.8285,236.5533,236.6672,91974.0
2021-01-19 12:15:00,249.37,249.6,249.22,249.23,99830.0,236.6767,236.8949,236.5343,236.5438,99830.0
2021-01-19 12:20:00,249.25,249.44,248.92,249.44,90778.0,236.5628,236.7431,236.2496,236.7431,90778.0
2021-01-19 12:25:00,249.48,249.65,249.24,249.51,82028.0,236.7811,236.9424,236.5533,236.8095,82028.0
2021-01-19 12:30:00,249.53,249.69,249.36,249.42,94898.0,236.8285,236.9804,236.6672,236.7241,94898.0
2021-01-19 12:35:00,249.41,249.47,249.21,249.46,58310.0,236.7146,236.7716,236.5248,236.7621,58310.0
2021-01-19 12:40:00,249.46,249.53,249.22,249.52,84126.0,236.7621,236.8285,236.5343,236.819,84126.0
2021-01-19 12:45:00,249.53,249.82,249.39,249.51,176208.0,236.8285,237.1037,236.6956,236.8095,176208.0
2021-01-19 12:50:00,249.51,249.53,249.27,249.41,69644.0,236.8095,236.8285,236.5817,236.7146,69644.0
2021-01-19 12:55:00,249.4,249.55,249.26,249.54,50360.0,236.7051,236.8475,236.5723,236.838,50360.0
2021-01-19 13:00:00,249.53,249.73,249.29,249.3,94337.0,236.8285,237.0183,236.6007,236.6102,94337.0
2021-01-19 13:05:00,249.34,249.57,249.15,249.28,70925.0,236.6482,236.8665,236.4679,236.5912,70925.0
2021-01-19 13:10:00,249.3,249.42,249.1,249.35,78083.0,236.6102,236.7241,236.4204,236.6577,78083.0
2021-01-19 13:15:00,249.34,249.42,248.8,248.87,74316.0,236.6482,236.7241,236.1357,236.2021,74316.0
2021-01-19 13:20:00,248.85,248.96,248.43,248.95,114086.0,236.1831,236.2875,235.7845,236.278,114086.0
2021-01-19 13:25:00,248.92,248.99,248.74,248.84,74086.0,236.2496,236.316,236.0787,236.1736,74086.0
2021-01-19 13:30:00,248.84,248.97,248.72,248.83,63199.0,236.1736,236.297,236.0597,236.1641,63199.0
2021-01-19 13:35:00,248.87,249.43,248.84,249.37,98274.0,236.2021,236.7336,236.1736,236.6767,98274.0
2021-01-19 13:40:00,249.38,249.42,249.15,249.41,52582.0,236.6861,236.7241,236.4679,236.7146,52582.0
2021-01-19 13:45:00,249.41,249.61,249.2,249.45,109187.0,236.7146,236.9044,236.5153,236.7526,109187.0
2021-01-19 13:50:00,249.44,249.51,249.27,249.32,42981.0,236.7431,236.8095,236.5817,236.6292,42981.0
2021-01-19 13:55:00,249.31,249.41,249.18,249.28,71115.0,236.6197,236.7146,236.4963,236.5912,71115.0
2021-01-19 14:00:00,249.26,249.53,249.2,249.5,86716.0,236.5723,236.8285,236.5153,236.8,86716.0
2021-01-19 14:05:00,249.49,249.58,249.28,249.5,81642.0,236.7905,236.876,236.5912,236.8,81642.0
2021-01-19 14:10:00,249.49,249.72,249.39,249.43,121523.0,236.7905,237.0088,236.6956,236.7336,121523.0
2021-01-19 14:15:00,249.43,249.5,249.2,249.34,73981.0,236.7336,236.8,236.5153,236.6482,73981.0
2021-01-19 14:20:00,249.33,249.5,249.12,249.4,90350.0,236.6387,236.8,236.4394,236.7051,90350.0
2021-01-19 14:25:00,249.42,249.47,249.13,249.38,57044.0,236.7241,236.7716,236.4489,236.6861,57044.0
2021-01-19 14:30:00,249.42,249.63,249.37,249.55,118932.0,236.7241,236.9234,236.6767,236.8475,118932.0
2021-01-19 14:35:00,249.55,249.89,249.49,249.68,110271.0,236.8475,237.1702,236.7905,236.9709,110271.0
2021-01-19 14:40:00,249.66,249.92,249.64,249.92,79746.0,236.9519,237.1987,236.9329,237.1987,79746.0
2021-01-19 14:45:00,249.89,249.97,249.72,249.9,78402.0,237.1702,237.2461,237.0088,237.1797,78402.0
2021-01-19 14:50:00,249.92,250.2,249.9,250.12,194658.0,237.1987,237.4644,237.1797,237.3885,194658.0
2021-01-19 14:55:00,250.11,250.42,250.01,250.02,100499.0,237.379,237.6732,237.2841,237.2936,100499.0
2021-01-19 15:00:00,250.01,250.3,249.97,250.24,64695.0,237.2841,237.5593,237.2461,237.5024,64695.0
2021-01-19 15:05:00,250.25,250.45,250.06,250.44,82330.0,237.5119,237.7017,237.3315,237.6922,82330.0
2021-01-19 15:10:00,250.45,250.65,250.41,250.43,114507.0,237.7017,237.8915,237.6637,237.6827,114507.0
2021-01-19 15:15:00,250.43,250.44,250.1,250.12,155691.0,237.6827,237.6922,237.3695,237.3885,155691.0
2021-01-19 15:20:00,250.15,250.2,249.79,249.9,113525.0,237.417,237.4644,237.0753,237.1797,113525.0
2021-01-19 15:25:00,249.9,250.1,249.71,249.81,119318.0,237.1797,237.3695,236.9993,237.0943,119318.0
2021-01-19 15:30:00,249.8,249.97,249.63,249.77,153319.0,237.0848,237.2461,236.9234,237.0563,153319.0
2021-01-19 15:35:00,249.78,250.25,249.74,250.17,182220.0,237.0658,237.5119,237.0278,237.4359,182220.0
2021-01-19 15:40:00,250.19,250.54,249.97,250.53,199467.0,237.4549,237.7871,237.2461,237.7776,199467.0
2021-01-19 15:45:00,250.53,250.67,250.26,250.61,234979.0,237.7776,237.9105,237.5214,237.8535,234979.0
2021-01-19 15:50:00,250.63,251.73,250.58,251.73,534928.0,237.8725,238.9165,237.8251,238.9165,534928.0
2021-01-19 15:55:00,251.73,252.88,251.62,251.71,1296718.0,238.9165,240.008,238.8121,238.8975,1296718.0
2021-01-20 09:30:00,267.5,268.94,265.2,267.93,3427112.0,253.8838,255.2505,251.7009,254.2919,3427112.0
2021-01-20 09:35:00,267.89,268.0,265.4,267.04,1657146.0,254.254,254.3584,251.8907,253.4472,1657146.0
2021-01-20 09:40:00,267.19,269.0,266.57,267.56,2183871.0,253.5896,255.3075,253.0011,253.9408,2183871.0
2021-01-20 09:45:00,267.55,267.85,265.43,265.49,799789.0,253.9313,254.216,251.9192,251.9761,799789.0
2021-01-20 09:50:00,265.58,265.94,263.38,263.89,1214890.0,252.0615,252.4032,249.9735,250.4576,1214890.0
2021-01-20 09:55:00,263.84,264.81,262.7,263.9,912200.0,250.4101,251.3307,249.3281,250.4671,912200.0
2021-01-20 10:00:00,263.9,264.79,263.23,264.56,705606.0,250.4671,251.3118,249.8312,251.0935,705606.0
2021-01-20 10:05:00,264.55,266.4,264.37,266.24,776201.0,251.084,252.8398,250.9131,252.6879,776201.0
2021-01-20 10:10:00,266.23,267.29,265.89,266.88,845336.0,252.6785,253.6845,252.3558,253.2954,845336.0
2021-01-20 10:15:00,266.89,266.91,265.51,265.61,629497.0,253.3049,253.3238,251.9951,252.09,629497.0
2021-01-20 10:20:00,265.61,265.67,264.42,265.35,562408.0,252.09,252.147,250.9606,251.8432,562408.0
2021-01-20 10:25:00,265.37,266.25,265.33,265.92,422191.0,251.8622,252.6974,251.8243,252.3842,422191.0
2021-01-20 10:30:00,265.91,266.1,265.06,265.65,454283.0,252.3747,252.5551,251.568,252.128,454283.0
2021-01-20 10:35:00,265.78,266.2,265.53,265.7,390374.0,252.2514,252.65,252.0141,252.1754,390374.0
2021-01-20 10:40:00,265.66,266.41,265.06,266.4,384301.0,252.1375,252.8493,251.568,252.8398,384301.0
2021-01-20 10:45:00,266.4,266.8,265.35,265.49,482166.0,252.8398,253.2194,251.8432,251.9761,482166.0
2021-01-20 10:50:00,265.49,265.66,264.8,265.4,472277.0,251.9761,252.1375,251.3212,251.8907,472277.0
2021-01-20 10:55:00,265.41,265.78,265.15,265.51,371462.0,251.9002,252.2514,251.6534,251.9951,371462.0
2021-01-20 11:00:00,265.52,266.22,265.22,266.07,331012.0,252.0046,252.669,251.7199,252.5266,331012.0
2021-01-20 11:05:00,266.11,266.15,264.7,264.84,396194.0,252.5646,252.6025,251.2263,251.3592,396194.0
2021-01-20 11:10:00,264.79,265.19,264.28,265.1,329922.0,251.3118,251.6914,250.8277,251.606,329922.0
2021-01-20 11:15:00,265.06,265.79,264.83,265.24,292163.0,251.568,252.2609,251.3497,251.7388,292163.0
2021-01-20 11:20:00,265.25,265.35,265.02,265.3,201724.0,251.7483,251.8432,251.53,251.7958,201724.0
2021-01-20 11:25:00,265.28,265.34,264.47,264.81,204394.0,251.7768,251.8338,251.008,251.3307,204394.0
2021-01-20 11:30:00,264.82,264.88,264.35,264.67,208463.0,251.3402,251.3972,250.8941,251.1979,208463.0
2021-01-20 11:35:00,264.65,264.78,264.27,264.78,178198.0,251.1789,251.3023,250.8182,251.3023,178198.0
2021-01-20 11:40:00,264.78,265.59,264.76,265.14,214877.0,251.3023,252.071,251.2833,251.6439,214877.0
2021-01-20 11:45:00,265.12,265.57,264.8,265.54,148602.0,251.625,252.052,251.3212,252.0236,148602.0
2021-01-20 11:50:00,265.53,266.0,264.98,265.04,205315.0,252.0141,252.4602,251.4921,251.549,205315.0
2021-01-20 11:55:00,265.07,265.49,264.77,265.15,115477.0,251.5775,251.9761,251.2928,251.6534,115477.0
2021-01-20 12:00:00,265.16,265.8,265.02,265.48,158614.0,251.6629,252.2703,251.53,251.9666,158614.0
2021-01-20 12:05:00,265.47,266.05,265.43,265.66,196646.0,251.9571,252.5076,251.9192,252.1375,196646.0
2021-01-20 12:10:00,265.65,266.16,265.31,266.11,182386.0,252.128,252.612,251.8053,252.5646,182386.0
2021-01-20 12:15:00,266.09,266.98,265.89,266.94,388292.0,252.5456,253.3903,252.3558,253.3523,388292.0
2021-01-20 12:20:00,266.94,267.27,266.45,267.19,339132.0,253.3523,253.6655,252.8873,253.5896,339132.0
2021-01-20 12:25:00,267.21,267.25,266.52,266.54,271912.0,253.6086,253.6465,252.9537,252.9727,271912.0
2021-01-20 12:30:00,266.52,266.86,266.31,266.52,155995.0,252.9537,253.2764,252.7544,252.9537,155995.0
2021-01-20 12:35:00,266.52,267.08,266.5,266.7,168025.0,252.9537,253.4852,252.9347,253.1245,168025.0
2021-01-20 12:40:00,266.72,267.11,266.43,266.84,168831.0,253.1435,253.5137,252.8683,253.2574,168831.0
2021-01-20 12:45:00,266.84,267.51,266.69,267.35,217960.0,253.2574,253.8933,253.115,253.7414,217960.0
2021-01-20 12:50:00,267.34,267.35,266.69,266.85,184659.0,253.732,253.7414,253.115,253.2669,184659.0
2021-01-20 12:55:00,266.88,266.92,266.23,266.64,167686.0,253.2954,253.3333,252.6785,253.0676,167686.0
2021-01-20 13:00:00,266.64,266.98,266.47,266.66,97222.0,253.0676,253.3903,252.9062,253.0866,97222.0
2021-01-20 13:05:00,266.68,267.0,266.23,266.53,170877.0,253.1055,253.4093,252.6785,252.9632,170877.0
2021-01-20 13:10:00,266.5,266.86,266.25,266.78,105975.0,252.9347,253.2764,252.6974,253.2005,105975.0
2021-01-20 13:15:00,266.78,267.45,266.73,267.23,209573.0,253.2005,253.8364,253.153,253.6276,209573.0
2021-01-20 13:20:00,267.16,267.53,267.04,267.52,176229.0,253.5611,253.9123,253.4472,253.9028,176229.0
2021-01-20 13:25:00,267.5,267.59,267.2,267.39,183815.0,253.8838,253.9692,253.5991,253.7794,183815.0
2021-01-20 13:30:00,267.36,267.64,267.3,267.46,141876.0,253.7509,254.0167,253.694,253.8458,141876.0
2021-01-20 13:35:00,267.44,267.84,267.31,267.45,257713.0,253.8269,254.2065,253.7035,253.8364,257713.0
2021-01-20 13:40:00,267.46,267.62,266.85,266.88,316457.0,253.8458,253.9977,253.2669,253.2954,316457.0
2021-01-20 13:45:00,266.88,267.77,266.81,267.68,312104.0,253.2954,254.1401,253.2289,254.0546,312104.0
2021-01-20 13:50:00,267.7,267.97,267.54,267.77,197795.0,254.0736,254.3299,253.9218,254.1401,197795.0
2021-01-20 13:55:00,267.76,268.05,267.52,267.62,333798.0,254.1306,254.4058,253.9028,253.9977,333798.0
2021-01-20 14:00:00,267.63,267.69,267.41,267.6,118761.0,254.0072,254.0641,253.7984,253.9787,118761.0
2021-01-20 14:05:00,267.59,267.82,267.04,267.2,203775.0,253.9692,254.1875,253.4472,253.5991,203775.0
2021-01-20 14:10:00,267.21,267.35,266.93,267.01,202158.0,253.6086,253.7414,253.3428,253.4188,202158.0
2021-01-20 14:15:00,267.0,267.4,266.98,267.4,179723.0,253.4093,253.7889,253.3903,253.7889,179723.0
2021-01-20 14:20:00,267.4,267.54,267.18,267.42,125664.0,253.7889,253.9218,253.5801,253.8079,125664.0
2021-01-20 14:25:00,267.42,267.58,267.2,267.3,83010.0,253.8079,253.9597,253.5991,253.694,83010.0
2021-01-20 14:30:00,267.29,267.44,267.06,267.38,94948.0,253.6845,253.8269,253.4662,253.7699,94948.0
2021-01-20 14:35:00,267.36,268.0,267.36,267.94,294378.0,253.7509,254.3584,253.7509,254.3014,294378.0
2021-01-20 14:40:00,267.95,268.0,267.68,267.88,183023.0,254.3109,254.3584,254.0546,254.2445,183023.0
2021-01-20 14:45:00,267.92,268.0,267.71,267.97,261807.0,254.2824,254.3584,254.0831,254.3299,261807.0
2021-01-20 14:50:00,267.97,267.98,267.65,267.86,137958.0,254.3299,254.3394,254.0262,254.2255,137958.0
2021-01-20 14:55:00,267.86,267.92,267.57,267.62,206783.0,254.2255,254.2824,253.9502,253.9977,206783.0
2021-01-20 15:00:00,267.59,267.82,267.56,267.69,187100.0,253.9692,254.1875,253.9408,254.0641,187100.0
2021-01-20 15:05:00,267.7,267.77,267.6,267.69,160285.0,254.0736,254.1401,253.9787,254.0641,160285.0
2021-01-20 15:10:00,267.68,267.73,267.29,267.51,128887.0,254.0546,254.1021,253.6845,253.8933,128887.0
2021-01-20 15:15:00,267.52,267.57,266.9,267.08,185911.0,253.9028,253.9502,253.3143,253.4852,185911.0
2021-01-20 15:20:00,267.08,267.34,266.68,266.97,154426.0,253.4852,253.732,253.1055,253.3808,154426.0
2021-01-20 15:25:00,266.97,267.19,266.52,266.66,161164.0,253.3808,253.5896,252.9537,253.0866,161164.0
2021-01-20 15:30:00,266.67,267.12,266.67,266.83,196736.0,253.0961,253.5232,253.0961,253.2479,196736.0
2021-01-20 15:35:00,266.84,266.84,265.67,265.92,324057.0,253.2574,253.2574,252.147,252.3842,324057.0
2021-01-20 15:40:00,265.94,266.05,265.3,265.97,432256.0,252.4032,252.5076,251.7958,252.4317,432256.0
2021-01-20 15:45:00,265.97,266.8,265.96,266.46,322220.0,252.4317,253.2194,252.4222,252.8967,322220.0
2021-01-20 15:50:00,266.48,266.5,265.62,265.99,444428.0,252.9157,252.9347,252.0995,252.4507,444428.0
2021-01-20 15:55:00,265.99,266.86,265.49,265.58,766689.0,252.4507,253.2764,251.9761,252.0615,766689.0
2021-01-21 09:30:00,264.13,264.6,260.26,260.37,1059526.0,250.6853,251.1314,247.0123,247.1167,1059526.0
2021-01-21 09:35:00,260.37,261.0,259.26,259.57,719432.0,247.1167,247.7147,246.0632,246.3575,719432.0
2021-01-21 09:40:00,259.51,260.29,259.37,259.81,437492.0,246.3005,247.0408,246.1676,246.5852,437492.0
2021-01-21 09:45:00,259.89,260.16,259.58,259.87,319685.0,246.6612,246.9174,246.3669,246.6422,319685.0
2021-01-21 09:50:00,259.88,260.36,258.89,259.59,362894.0,246.6517,247.1072,245.7121,246.3764,362894.0
2021-01-21 09:55:00,259.6,259.63,258.42,259.27,252749.0,246.3859,246.4144,245.266,246.0727,252749.0
2021-01-21 10:00:00,259.26,260.0,259.16,259.53,299268.0,246.0632,246.7656,245.9683,246.3195,299268.0
2021-01-21 10:05:00,259.61,259.99,259.16,259.81,175619.0,246.3954,246.7561,245.9683,246.5852,175619.0
2021-01-21 10:10:00,259.87,260.54,259.76,260.12,544405.0,246.6422,247.2781,246.5378,246.8795,544405.0
2021-01-21 10:15:00,260.1,260.97,260.01,260.92,200968.0,246.8605,247.6862,246.7751,247.6387,200968.0
2021-01-21 10:20:00,260.93,261.32,260.3,261.32,278242.0,247.6482,248.0184,247.0503,248.0184,278242.0
2021-01-21 10:25:00,261.31,261.39,260.34,260.53,188636.0,248.0089,248.0848,247.0883,247.2686,188636.0
2021-01-21 10:30:00,260.51,260.73,260.04,260.07,156260.0,247.2496,247.4584,246.8035,246.832,156260.0
2021-01-21 10:35:00,260.06,260.36,259.71,259.98,135396.0,246.8225,247.1072,246.4903,246.7466,135396.0
2021-01-21 10:40:00,259.98,260.12,259.43,259.78,171997.0,246.7466,246.8795,246.2246,246.5568,171997.0
2021-01-21 10:45:00,259.79,260.01,259.6,259.82,94563.0,246.5663,246.7751,246.3859,246.5947,94563.0
2021-01-21 10:50:00,259.84,260.01,259.19,259.94,127329.0,246.6137,246.7751,245.9968,246.7086,127329.0
2021-01-21 10:55:00,259.95,260.16,259.55,259.57,189994.0,246.7181,246.9174,246.3385,246.3575,189994.0
2021-01-21 11:00:00,259.67,260.44,259.59,260.41,212480.0,246.4524,247.1832,246.3764,247.1547,212480.0
2021-01-21 11:05:00,260.4,260.59,259.7,259.87,219616.0,247.1452,247.3255,246.4808,246.6422,219616.0
2021-01-21 11:10:00,259.88,260.11,259.64,260.03,214407.0,246.6517,246.87,246.4239,246.794,214407.0
2021-01-21 11:15:00,260.0,260.4,259.26,259.53,319919.0,246.7656,247.1452,246.0632,246.3195,319919.0
2021-01-21 11:20:00,259.53,260.42,259.18,260.25,203594.0,246.3195,247.1642,245.9873,247.0028,203594.0
2021-01-21 11:25:00,260.19,260.29,259.94,260.17,71771.0,246.9459,247.0408,246.7086,246.9269,71771.0
2021-01-21 11:30:00,260.2,260.31,259.75,259.8,100360.0,246.9554,247.0598,246.5283,246.5758,100360.0
2021-01-21 11:35:00,259.81,260.08,259.71,259.95,64823.0,246.5852,246.8415,246.4903,246.7181,64823.0
2021-01-21 11:40:00,259.95,260.0,259.45,259.65,80512.0,246.7181,246.7656,246.2436,246.4334,80512.0
2021-01-21 11:45:00,259.7,260.04,259.69,259.89,49192.0,246.4808,246.8035,246.4714,246.6612,49192.0
2021-01-21 11:50:00,259.88,260.11,259.85,259.99,66185.0,246.6517,246.87,246.6232,246.7561,66185.0
2021-01-21 11:55:00,260.0,260.11,259.84,259.86,58306.0,246.7656,246.87,246.6137,246.6327,58306.0
2021-01-21 12:00:00,259.88,260.16,259.8,260.13,69088.0,246.6517,246.9174,246.5758,246.889,69088.0
2021-01-21 12:05:00,260.13,260.14,259.87,259.99,50659.0,246.889,246.8984,246.6422,246.7561,50659.0
2021-01-21 12:10:00,259.97,260.09,259.76,259.83,56642.0,246.7371,246.851,246.5378,246.6042,56642.0
2021-01-21 12:15:00,259.8,259.8,258.71,258.78,284953.0,246.5758,246.5758,245.5412,245.6077,284953.0
2021-01-21 12:20:00,258.83,258.86,258.12,258.34,228408.0,245.6551,245.6836,244.9813,245.1901,228408.0
2021-01-21 12:25:00,258.38,258.53,257.9,258.08,247834.0,245.228,245.3704,244.7725,244.9433,247834.0
2021-01-21 12:30:00,258.03,258.91,258.01,258.77,162095.0,244.8958,245.7311,244.8769,245.5982,162095.0
2021-01-21 12:35:00,258.8,259.64,258.52,259.45,163450.0,245.6267,246.4239,245.3609,246.2436,163450.0
2021-01-21 12:40:00,259.53,259.68,259.32,259.65,59111.0,246.3195,246.4619,246.1202,246.4334,59111.0
2021-01-21 12:45:00,259.65,259.65,259.15,259.2,57746.0,246.4334,246.4334,245.9588,246.0063,57746.0
2021-01-21 12:50:00,259.18,259.3,258.81,259.01,56025.0,245.9873,246.1012,245.6361,245.826,56025.0
2021-01-21 12:55:00,258.96,259.01,258.52,258.94,80887.0,245.7785,245.826,245.3609,245.7595,80887.0
2021-01-21 13:00:00,258.97,259.13,258.7,259.08,127576.0,245.788,245.9399,245.5317,245.8924,127576.0
2021-01-21 13:05:00,259.12,259.24,258.92,259.2,32337.0,245.9304,246.0443,245.7405,246.0063,32337.0
2021-01-21 13:10:00,259.2,259.34,259.07,259.07,78843.0,246.0063,246.1392,245.8829,245.8829,78843.0
2021-01-21 13:15:00,259.07,259.38,259.04,259.33,39640.0,245.8829,246.1771,245.8544,246.1297,39640.0
2021-01-21 13:20:00,259.37,259.56,259.29,259.43,86507.0,246.1676,246.348,246.0917,246.2246,86507.0
2021-01-21 13:25:00,259.4,259.47,259.31,259.47,29130.0,246.1961,246.2625,246.1107,246.2625,29130.0
2021-01-21 13:30:00,259.48,259.58,259.35,259.56,46534.0,246.272,246.3669,246.1487,246.348,46534.0
2021-01-21 13:35:00,259.58,259.81,259.56,259.73,66542.0,246.3669,246.5852,246.348,246.5093,66542.0
2021-01-21 13:40:00,259.74,259.75,259.31,259.32,66065.0,246.5188,246.5283,246.1107,246.1202,66065.0
2021-01-21 13:45:00,259.35,259.42,258.81,259.02,143299.0,246.1487,246.2151,245.6361,245.8355,143299.0
2021-01-21 13:50:00,259.0,259.06,258.72,258.85,167023.0,245.8165,245.8734,245.5507,245.6741,167023.0
2021-01-21 13:55:00,258.88,259.79,258.85,259.74,93872.0,245.7026,246.5663,245.6741,246.5188,93872.0
2021-01-21 14:00:00,259.75,260.15,259.71,259.9,198152.0,246.5283,246.9079,246.4903,246.6707,198152.0
2021-01-21 14:05:00,259.89,260.05,259.77,259.84,147002.0,246.6612,246.813,246.5473,246.6137,147002.0
2021-01-21 14:10:00,259.8,259.98,259.58,259.9,61645.0,246.5758,246.7466,246.3669,246.6707,61645.0
2021-01-21 14:15:00,259.94,260.0,259.64,259.83,68389.0,246.7086,246.7656,246.4239,246.6042,68389.0
2021-01-21 14:20:00,259.82,259.91,259.57,259.75,47644.0,246.5947,246.6802,246.3575,246.5283,47644.0
2021-01-21 14:25:00,259.76,260.1,259.71,260.0,61379.0,246.5378,246.8605,246.4903,246.7656,61379.0
2021-01-21 14:30:00,260.0,260.17,259.95,260.16,82845.0,246.7656,246.9269,246.7181,246.9174,82845.0
2021-01-21 14:35:00,260.14,260.19,259.86,260.0,122961.0,246.8984,246.9459,246.6327,246.7656,122961.0
2021-01-21 14:40:00,259.98,260.03,259.69,259.69,99549.0,246.7466,246.794,246.4714,246.4714,99549.0
2021-01-21 14:45:00,259.7,259.74,259.42,259.65,57906.0,246.4808,246.5188,246.2151,246.4334,57906.0
2021-01-21 14:50:00,259.62,259.86,259.6,259.8,46156.0,246.4049,246.6327,246.3859,246.5758,46156.0
2021-01-21 14:55:00,259.81,260.01,259.81,259.99,76539.0,246.5852,246.7751,246.5852,246.7561,76539.0
2021-01-21 15:00:00,259.96,260.0,259.82,259.91,58219.0,246.7276,246.7656,246.5947,246.6802,58219.0
2021-01-21 15:05:00,259.9,260.34,259.88,260.23,151449.0,246.6707,247.0883,246.6517,246.9839,151449.0
2021-01-21 15:10:00,260.22,260.3,259.86,260.0,125631.0,246.9744,247.0503,246.6327,246.7656,125631.0
2021-01-21 15:15:00,260.02,260.02,259.87,259.94,50450.0,246.7846,246.7846,246.6422,246.7086,50450.0
2021-01-21 15:20:00,259.93,260.04,259.85,259.95,96671.0,246.6991,246.8035,246.6232,246.7181,96671.0
2021-01-21 15:25:00,259.96,260.05,259.9,259.98,69004.0,246.7276,246.813,246.6707,246.7466,69004.0
2021-01-21 15:30:00,259.97,260.09,259.93,260.01,129178.0,246.7371,246.851,246.6991,246.7751,129178.0
2021-01-21 15:35:00,260.01,260.16,259.91,260.04,140396.0,246.7751,246.9174,246.6802,246.8035,140396.0
2021-01-21 15:40:00,260.03,260.26,259.66,259.68,235741.0,246.794,247.0123,246.4429,246.4619,235741.0
2021-01-21 15:45:00,259.67,260.1,259.59,259.99,190616.0,246.4524,246.8605,246.3764,246.7561,190616.0
2021-01-21 15:50:00,259.99,260.0,259.5,259.74,187228.0,246.7561,246.7656,246.291,246.5188,187228.0
2021-01-21 15:55:00,259.75,260.05,259.7,259.85,462045.0,246.5283,246.813,246.4808,246.6232,462045.0
2021-01-22 09:30:00,256.8,257.27,255.5,256.43,813154.0,243.7285,244.1745,242.4946,243.3773,813154.0
2021-01-22 09:35:00,256.38,256.94,255.65,255.76,319492.0,243.3298,243.8613,242.637,242.7414,319492.0
2021-01-22 09:40:00,255.74,256.79,255.57,256.13,270847.0,242.7224,243.719,242.5611,243.0926,270847.0
2021-01-22 09:45:00,256.18,257.88,256.15,257.85,249985.0,243.14,244.7535,243.1115,244.725,249985.0
2021-01-22 09:50:00,257.84,258.72,257.63,257.84,290598.0,244.7155,245.5507,244.5162,244.7155,290598.0
2021-01-22 09:55:00,257.84,258.34,257.33,257.87,162484.0,244.7155,245.1901,244.2315,244.744,162484.0
2021-01-22 10:00:00,257.93,258.7,256.9,257.0,228536.0,244.8009,245.5317,243.8234,243.9183,228536.0
2021-01-22 10:05:00,256.98,257.64,256.85,257.49,236610.0,243.8993,244.5257,243.7759,244.3833,236610.0
2021-01-22 10:10:00,257.5,257.65,257.09,257.45,121579.0,244.3928,244.5352,244.0037,244.3454,121579.0
2021-01-22 10:15:00,257.45,258.42,257.27,258.22,173308.0,244.3454,245.266,244.1745,245.0762,173308.0
2021-01-22 10:20:00,258.26,259.4,258.2,258.39,332883.0,245.1141,246.1961,245.0572,245.2375,332883.0
2021-01-22 10:25:00,258.39,258.7,257.87,258.7,144667.0,245.2375,245.5317,244.744,245.5317,144667.0
2021-01-22 10:30:00,258.69,259.08,258.11,258.28,133306.0,245.5223,245.8924,244.9718,245.1331,133306.0
2021-01-22 10:35:00,258.33,259.02,258.04,258.43,144134.0,245.1806,245.8355,244.9053,245.2755,144134.0
2021-01-22 10:40:00,258.41,259.75,258.4,259.7,150377.0,245.2565,246.5283,245.247,246.4808,150377.0
2021-01-22 10:45:00,259.71,259.74,258.77,258.95,115414.0,246.4903,246.5188,245.5982,245.769,115414.0
2021-01-22 10:50:00,258.91,258.95,258.24,258.51,119671.0,245.7311,245.769,245.0952,245.3514,119671.0
2021-01-22 10:55:00,258.56,258.59,257.9,258.03,176601.0,245.3989,245.4273,244.7725,244.8958,176601.0
2021-01-22 11:00:00,258.0,258.68,257.62,258.65,84924.0,244.8674,245.5128,244.5067,245.4843,84924.0
2021-01-22 11:05:00,258.68,258.9,258.22,258.51,77562.0,245.5128,245.7216,245.0762,245.3514,77562.0
2021-01-22 11:10:00,258.56,258.72,258.32,258.44,59841.0,245.3989,245.5507,245.1711,245.285,59841.0
2021-01-22 11:15:00,258.47,258.82,258.28,258.75,60189.0,245.3135,245.6456,245.1331,245.5792,60189.0
2021-01-22 11:20:00,258.67,258.73,258.4,258.65,37060.0,245.5033,245.5602,245.247,245.4843,37060.0
2021-01-22 11:25:00,258.65,259.22,258.65,258.82,87534.0,245.4843,246.0253,245.4843,245.6456,87534.0
2021-01-22 11:30:00,258.84,259.14,258.81,259.01,90459.0,245.6646,245.9493,245.6361,245.826,90459.0
2021-01-22 11:35:00,258.95,259.37,258.79,259.06,127494.0,245.769,246.1676,245.6172,245.8734,127494.0
2021-01-22 11:40:00,259.06,259.92,258.98,259.63,138140.0,245.8734,246.6896,245.7975,246.4144,138140.0
2021-01-22 11:45:00,259.64,259.68,259.23,259.36,72890.0,246.4239,246.4619,246.0348,246.1581,72890.0
2021-01-22 11:50:00,259.35,259.48,259.09,259.3,67647.0,246.1487,246.272,245.9019,246.1012,67647.0
2021-01-22 11:55:00,259.26,259.45,258.94,259.32,110148.0,246.0632,246.2436,245.7595,246.1202,110148.0
2021-01-22 12:00:00,259.28,260.06,259.24,259.75,338499.0,246.0822,246.8225,246.0443,246.5283,338499.0
2021-01-22 12:05:00,259.73,260.33,259.53,260.23,250562.0,246.5093,247.0788,246.3195,246.9839,250562.0
2021-01-22 12:10:00,260.19,260.27,259.9,260.14,83367.0,246.9459,247.0218,246.6707,246.8984,83367.0
2021-01-22 12:15:00,260.17,260.3,259.86,259.91,77750.0,246.9269,247.0503,246.6327,246.6802,77750.0
2021-01-22 12:20:00,259.88,259.89,259.3,259.44,86081.0,246.6517,246.6612,246.1012,246.2341,86081.0
2021-01-22 12:25:00,259.44,259.69,259.13,259.64,79013.0,246.2341,246.4714,245.9399,246.4239,79013.0
2021-01-22 12:30:00,259.64,259.83,259.33,259.61,72020.0,246.4239,246.6042,246.1297,246.3954,72020.0
2021-01-22 12:35:00,259.57,260.04,259.48,259.63,67096.0,246.3575,246.8035,246.272,246.4144,67096.0
2021-01-22 12:40:00,259.6,259.67,259.32,259.36,28865.0,246.3859,246.4524,246.1202,246.1581,28865.0
2021-01-22 12:45:00,259.36,259.4,258.92,259.01,44834.0,246.1581,246.1961,245.7405,245.826,44834.0
2021-01-22 12:50:00,259.05,259.06,258.66,258.89,98698.0,245.8639,245.8734,245.4938,245.7121,98698.0
2021-01-22 12:55:00,258.87,258.94,258.64,258.84,45358.0,245.6931,245.7595,245.4748,245.6646,45358.0
2021-01-22 13:00:00,258.85,259.2,258.83,259.14,39987.0,245.6741,246.0063,245.6551,245.9493,39987.0
2021-01-22 13:05:00,259.14,259.14,258.69,258.69,51154.0,245.9493,245.9493,245.5223,245.5223,51154.0
2021-01-22 13:10:00,258.68,259.29,258.56,259.01,45487.0,245.5128,246.0917,245.3989,245.826,45487.0
2021-01-22 13:15:00,258.99,259.04,258.74,258.8,41598.0,245.807,245.8544,245.5697,245.6267,41598.0
2021-01-22 13:20:00,258.78,258.87,258.56,258.85,88196.0,245.6077,245.6931,245.3989,245.6741,88196.0
2021-01-22 13:25:00,258.83,259.03,258.83,258.86,17986.0,245.6551,245.8449,245.6551,245.6836,17986.0
2021-01-22 13:30:00,258.86,258.86,258.53,258.61,50249.0,245.6836,245.6836,245.3704,245.4463,50249.0
2021-01-22 13:35:00,258.62,258.95,258.61,258.9,31502.0,245.4558,245.769,245.4463,245.7216,31502.0
2021-01-22 13:40:00,258.88,259.28,258.8,259.07,38595.0,245.7026,246.0822,245.6267,245.8829,38595.0
2021-01-22 13:45:00,259.09,259.13,258.75,258.81,39330.0,245.9019,245.9399,245.5792,245.6361,39330.0
2021-01-22 13:50:00,258.77,258.85,258.46,258.49,43633.0,245.5982,245.6741,245.304,245.3324,43633.0
2021-01-22 13:55:00,258.51,258.64,258.44,258.52,37382.0,245.3514,245.4748,245.285,245.3609,37382.0
2021-01-22 14:00:00,258.49,258.58,258.3,258.5,47245.0,245.3324,245.4179,245.1521,245.3419,47245.0
2021-01-22 14:05:00,258.5,258.62,258.34,258.56,44211.0,245.3419,245.4558,245.1901,245.3989,44211.0
2021-01-22 14:10:00,258.54,258.97,258.54,258.94,44522.0,245.3799,245.788,245.3799,245.7595,44522.0
2021-01-22 14:15:00,258.97,259.61,258.8,259.51,94080.0,245.788,246.3954,245.6267,246.3005,94080.0
2021-01-22 14:20:00,259.57,260.05,259.36,260.0,114173.0,246.3575,246.813,246.1581,246.7656,114173.0
2021-01-22 14:25:00,259.98,260.02,259.78,259.82,63641.0,246.7466,246.7846,246.5568,246.5947,63641.0
2021-01-22 14:30:00,259.83,259.85,259.46,259.61,50791.0,246.6042,246.6232,246.2531,246.3954,50791.0
2021-01-22 14:35:00,259.62,259.9,259.57,259.71,73468.0,246.4049,246.6707,246.3575,246.4903,73468.0
2021-01-22 14:40:00,259.67,260.0,259.61,260.0,59751.0,246.4524,246.7656,246.3954,246.7656,59751.0
2021-01-22 14:45:00,259.99,260.06,259.44,259.55,93617.0,246.7561,246.8225,246.2341,246.3385,93617.0
2021-01-22 14:50:00,259.52,259.75,259.33,259.6,47003.0,246.31,246.5283,246.1297,246.3859,47003.0
2021-01-22 14:55:00,259.61,259.72,259.47,259.68,38042.0,246.3954,246.4998,246.2625,246.4619,38042.0
2021-01-22 15:00:00,259.67,259.81,259.58,259.62,49376.0,246.4524,246.5852,246.3669,246.4049,49376.0
2021-01-22 15:05:00,259.63,259.72,259.33,259.43,46625.0,246.4144,246.4998,246.1297,246.2246,46625.0
2021-01-22 15:10:00,259.41,259.44,258.96,259.28,76221.0,246.2056,246.2341,245.7785,246.0822,76221.0
2021-01-22 15:15:00,259.26,259.29,258.89,259.02,58850.0,246.0632,246.0917,245.7121,245.8355,58850.0
2021-01-22 15:20:00,259.0,259.01,258.81,258.82,69260.0,245.8165,245.826,245.6361,245.6456,69260.0
2021-01-22 15:25:00,258.85,259.1,258.8,259.04,65800.0,245.6741,245.9114,245.6267,245.8544,65800.0
2021-01-22 15:30:00,259.07,259.13,258.85,258.93,66918.0,245.8829,245.9399,245.6741,245.75,66918.0
2021-01-22 15:35:00,258.91,258.95,258.6,258.6,79970.0,245.7311,245.769,245.4368,245.4368,79970.0
2021-01-22 15:40:00,258.6,258.75,258.54,258.73,93894.0,245.4368,245.5792,245.3799,245.5602,93894.0
2021-01-22 15:45:00,258.73,258.86,258.62,258.81,99123.0,245.5602,245.6836,245.4558,245.6361,99123.0
2021-01-22 15:50:00,258.8,259.03,258.64,258.9,180025.0,245.6267,245.8449,245.4748,245.7216,180025.0
2021-01-22 15:55:00,258.91,258.96,258.4,258.68,516976.0,245.7311,245.7785,245.247,245.5128,516976.0
2021-01-25 09:30:00,263.62,265.1,263.21,265.07,1059981.0,250.2013,251.606,249.8122,251.5775,1059981.0
2021-01-25 09:35:00,265.08,265.15,262.07,262.1,526265.0,251.587,251.6534,248.7302,248.7587,526265.0
2021-01-25 09:40:00,262.1,265.14,262.06,264.72,474350.0,248.7587,251.6439,248.7207,251.2453,474350.0
2021-01-25 09:45:00,264.71,265.2,262.91,263.22,402121.0,251.2358,251.7009,249.5274,249.8217,402121.0
2021-01-25 09:50:00,263.17,264.09,262.71,263.54,341959.0,249.7742,250.6474,249.3376,250.1254,341959.0
2021-01-25 09:55:00,263.53,264.22,263.52,263.96,263451.0,250.1159,250.7708,250.1064,250.524,263451.0
2021-01-25 10:00:00,263.92,264.31,263.22,264.18,209073.0,250.486,250.8562,249.8217,250.7328,209073.0
2021-01-25 10:05:00,264.18,264.68,263.85,264.21,272978.0,250.7328,251.2074,250.4196,250.7613,272978.0
2021-01-25 10:10:00,264.22,264.51,264.02,264.05,130200.0,250.7708,251.046,250.5809,250.6094,130200.0
2021-01-25 10:15:00,264.07,264.09,263.25,263.77,172780.0,250.6284,250.6474,249.8501,250.3437,172780.0
2021-01-25 10:20:00,263.8,264.3,263.1,264.21,134798.0,250.3721,250.8467,249.7078,250.7613,134798.0
2021-01-25 10:25:00,264.18,264.21,262.33,262.82,237927.0,250.7328,250.7613,248.977,249.442,237927.0
2021-01-25 10:30:00,262.81,263.44,262.74,262.89,154853.0,249.4325,250.0305,249.3661,249.5085,154853.0
2021-01-25 10:35:00,262.9,263.02,261.83,261.83,195720.0,249.518,249.6318,248.5024,248.5024,195720.0
2021-01-25 10:40:00,261.8,262.54,261.66,262.37,170410.0,248.4739,249.1763,248.3411,249.0149,170410.0
2021-01-25 10:45:00,262.38,262.98,261.89,262.03,214231.0,249.0244,249.5939,248.5594,248.6922,214231.0
2021-01-25 10:50:00,262.02,262.07,260.78,261.22,164621.0,248.6827,248.7302,247.5059,247.9235,164621.0
2021-01-25 10:55:00,261.23,261.47,260.03,260.35,171004.0,247.933,248.1607,246.794,247.0978,171004.0
2021-01-25 11:00:00,260.33,260.95,259.22,259.89,292431.0,247.0788,247.6672,246.0253,246.6612,292431.0
2021-01-25 11:05:00,259.79,259.88,257.85,258.15,285656.0,246.5663,246.6517,244.725,245.0097,285656.0
2021-01-25 11:10:00,258.11,260.97,257.88,260.9,219477.0,244.9718,247.6862,244.7535,247.6198,219477.0
2021-01-25 11:15:00,260.86,261.66,260.4,261.53,151112.0,247.5818,248.3411,247.1452,248.2177,151112.0
2021-01-25 11:20:00,261.33,262.05,261.31,261.47,108383.0,248.0279,248.7112,248.0089,248.1607,108383.0
2021-01-25 11:25:00,261.45,261.56,259.75,260.34,121049.0,248.1418,248.2462,246.5283,247.0883,121049.0
2021-01-25 11:30:00,260.23,261.49,259.73,261.38,95517.0,246.9839,248.1797,246.5093,248.0753,95517.0
2021-01-25 11:35:00,261.37,261.85,260.89,260.97,68325.0,248.0658,248.5214,247.6103,247.6862,68325.0
2021-01-25 11:40:00,261.06,261.26,260.4,260.81,111107.0,247.7716,247.9614,247.1452,247.5343,111107.0
2021-01-25 11:45:00,260.82,261.04,260.46,260.65,88657.0,247.5438,247.7526,247.2022,247.3825,88657.0
2021-01-25 11:50:00,260.62,261.18,260.36,261.12,91420.0,247.354,247.8855,247.1072,247.8286,91420.0
2021-01-25 11:55:00,261.15,261.54,260.97,261.49,65002.0,247.857,248.2272,247.6862,248.1797,65002.0
2021-01-25 12:00:00,261.49,261.71,261.4,261.51,55128.0,248.1797,248.3885,248.0943,248.1987,55128.0
2021-01-25 12:05:00,261.55,261.59,260.9,260.99,71357.0,248.2367,248.2746,247.6198,247.7052,71357.0
2021-01-25 12:10:00,261.01,261.05,259.58,259.7,168586.0,247.7242,247.7621,246.3669,246.4808,168586.0
2021-01-25 12:15:00,259.63,260.05,259.32,259.8,91815.0,246.4144,246.813,246.1202,246.5758,91815.0
2021-01-25 12:20:00,259.77,260.38,258.93,259.04,124433.0,246.5473,247.1262,245.75,245.8544,124433.0
2021-01-25 12:25:00,259.08,260.01,258.85,259.64,84474.0,245.8924,246.7751,245.6741,246.4239,84474.0
2021-01-25 12:30:00,259.61,260.05,259.34,260.0,64508.0,246.3954,246.813,246.1392,246.7656,64508.0
2021-01-25 12:35:00,259.97,260.0,259.37,259.79,66536.0,246.7371,246.7656,246.1676,246.5663,66536.0
2021-01-25 12:40:00,259.72,260.02,259.09,259.17,81717.0,246.4998,246.7846,245.9019,245.9778,81717.0
2021-01-25 12:45:00,259.17,260.05,259.15,259.85,72339.0,245.9778,246.813,245.9588,246.6232,72339.0
2021-01-25 12:50:00,259.85,260.43,259.66,260.13,92941.0,246.6232,247.1737,246.4429,246.889,92941.0
2021-01-25 12:55:00,260.19,260.37,260.0,260.23,67638.0,246.9459,247.1167,246.7656,246.9839,67638.0
2021-01-25 13:00:00,260.22,260.3,259.87,260.2,59144.0,246.9744,247.0503,246.6422,246.9554,59144.0
2021-01-25 13:05:00,260.17,260.42,260.08,260.23,48812.0,246.9269,247.1642,246.8415,246.9839,48812.0
2021-01-25 13:10:00,260.28,260.63,260.0,260.08,79809.0,247.0313,247.3635,246.7656,246.8415,79809.0
2021-01-25 13:15:00,260.08,260.27,259.83,260.12,50598.0,246.8415,247.0218,246.6042,246.8795,50598.0
2021-01-25 13:20:00,260.14,260.32,259.98,260.18,51841.0,246.8984,247.0693,246.7466,246.9364,51841.0
2021-01-25 13:25:00,260.14,260.34,260.07,260.21,35034.0,246.8984,247.0883,246.832,246.9649,35034.0
2021-01-25 13:30:00,260.23,260.26,259.56,259.56,65204.0,246.9839,247.0123,246.348,246.348,65204.0
2021-01-25 13:35:00,259.64,260.49,259.63,260.26,62097.0,246.4239,247.2306,246.4144,247.0123,62097.0
2021-01-25 13:40:00,260.26,260.53,260.16,260.47,46058.0,247.0123,247.2686,246.9174,247.2116,46058.0
2021-01-25 13:45:00,260.47,260.55,260.13,260.53,44581.0,247.2116,247.2876,246.889,247.2686,44581.0
2021-01-25 13:50:00,260.5,260.75,260.2,260.27,50059.0,247.2401,247.4774,246.9554,247.0218,50059.0
2021-01-25 13:55:00,260.2,260.62,260.04,260.49,46943.0,246.9554,247.354,246.8035,247.2306,46943.0
2021-01-25 14:00:00,260.49,260.62,260.1,260.53,34858.0,247.2306,247.354,246.8605,247.2686,34858.0
2021-01-25 14:05:00,260.53,260.74,260.38,260.53,36109.0,247.2686,247.4679,247.1262,247.2686,36109.0
2021-01-25 14:10:00,260.45,260.49,260.05,260.24,33024.0,247.1927,247.2306,246.813,246.9934,33024.0
2021-01-25 14:15:00,260.17,260.41,260.09,260.36,40648.0,246.9269,247.1547,246.851,247.1072,40648.0
2021-01-25 14:20:00,260.33,260.61,260.26,260.53,40073.0,247.0788,247.3445,247.0123,247.2686,40073.0
2021-01-25 14:25:00,260.52,260.63,260.41,260.58,48970.0,247.2591,247.3635,247.1547,247.316,48970.0
2021-01-25 14:30:00,260.59,260.66,260.43,260.59,58304.0,247.3255,247.392,247.1737,247.3255,58304.0
2021-01-25 14:35:00,260.6,260.7,260.45,260.64,34960.0,247.335,247.4299,247.1927,247.373,34960.0
2021-01-25 14:40:00,260.61,261.03,260.6,261.0,61189.0,247.3445,247.7431,247.335,247.7147,61189.0
2021-01-25 14:45:00,261.0,261.41,260.9,261.4,124391.0,247.7147,248.1038,247.6198,248.0943,124391.0
2021-01-25 14:50:00,261.4,261.46,261.1,261.21,73676.0,248.0943,248.1513,247.8096,247.914,73676.0
2021-01-25 14:55:00,261.17,261.36,261.14,261.18,47796.0,247.876,248.0563,247.8475,247.8855,47796.0
2021-01-25 15:00:00,261.18,261.32,260.58,260.65,59993.0,247.8855,248.0184,247.316,247.3825,59993.0
2021-01-25 15:05:00,260.63,261.2,260.59,261.1,67823.0,247.3635,247.9045,247.3255,247.8096,67823.0
2021-01-25 15:10:00,261.04,261.14,260.43,260.44,62431.0,247.7526,247.8475,247.1737,247.1832,62431.0
2021-01-25 15:15:00,260.43,260.68,260.24,260.67,55224.0,247.1737,247.411,246.9934,247.4015,55224.0
2021-01-25 15:20:00,260.64,260.82,260.5,260.75,82697.0,247.373,247.5438,247.2401,247.4774,82697.0
2021-01-25 15:25:00,260.78,260.85,260.62,260.68,79964.0,247.5059,247.5723,247.354,247.411,79964.0
2021-01-25 15:30:00,260.67,260.76,260.43,260.59,171576.0,247.4015,247.4869,247.1737,247.3255,171576.0
2021-01-25 15:35:00,260.57,261.02,260.5,261.0,91845.0,247.3066,247.7337,247.2401,247.7147,91845.0
2021-01-25 15:40:00,261.01,261.62,261.0,261.41,135919.0,247.7242,248.3031,247.7147,248.1038,135919.0
2021-01-25 15:45:00,261.41,261.76,261.19,261.66,180572.0,248.1038,248.436,247.895,248.3411,180572.0
2021-01-25 15:50:00,261.67,262.12,261.61,262.01,338294.0,248.3506,248.7777,248.2936,248.6733,338294.0
2021-01-25 15:55:00,262.01,262.02,261.41,261.5,540021.0,248.6733,248.6827,248.1038,248.1892,540021.0
2021-01-26 09:30:00,263.71,266.0,263.71,264.32,857627.0,250.2867,252.4602,250.2867,250.8657,857627.0
2021-01-26 09:35:00,264.33,264.38,262.57,263.48,236847.0,250.8752,250.9226,249.2048,250.0684,236847.0
2021-01-26 09:40:00,263.52,264.15,262.34,262.44,164731.0,250.1064,250.7043,248.9865,249.0814,164731.0
2021-01-26 09:45:00,262.46,262.51,261.51,261.56,278456.0,249.1004,249.1478,248.1987,248.2462,278456.0
2021-01-26 09:50:00,261.54,262.01,261.12,261.45,227750.0,248.2272,248.6733,247.8286,248.1418,227750.0
2021-01-26 09:55:00,261.45,262.64,261.25,262.17,296949.0,248.1418,249.2712,247.9519,248.8251,296949.0
2021-01-26 10:00:00,262.25,262.85,261.78,261.95,207348.0,248.901,249.4705,248.455,248.6163,207348.0
2021-01-26 10:05:00,261.94,262.34,261.46,262.09,91349.0,248.6068,248.9865,248.1513,248.7492,91349.0
2021-01-26 10:10:00,262.08,262.2,261.3,261.55,79376.0,248.7397,248.8536,247.9994,248.2367,79376.0
2021-01-26 10:15:00,261.58,262.33,261.53,261.89,100962.0,248.2651,248.977,248.2177,248.5594,100962.0
2021-01-26 10:20:00,261.94,262.97,261.86,262.95,98122.0,248.6068,249.5844,248.5309,249.5654,98122.0
2021-01-26 10:25:00,262.91,263.9,262.87,263.43,151961.0,249.5274,250.4671,249.4895,250.021,151961.0
2021-01-26 10:30:00,263.39,263.49,262.87,262.94,68391.0,249.983,250.0779,249.4895,249.5559,68391.0
2021-01-26 10:35:00,262.93,262.94,262.3,262.42,71711.0,249.5464,249.5559,248.9485,249.0624,71711.0
2021-01-26 10:40:00,262.42,263.13,262.37,262.61,151092.0,249.0624,249.7362,249.0149,249.2427,151092.0
2021-01-26 10:45:00,262.63,263.17,262.45,262.67,76111.0,249.2617,249.7742,249.0909,249.2997,76111.0
2021-01-26 10:50:00,262.67,263.11,262.59,262.73,62404.0,249.2997,249.7173,249.2237,249.3566,62404.0
2021-01-26 10:55:00,262.68,263.12,262.43,262.62,75243.0,249.3092,249.7268,249.0719,249.2522,75243.0
2021-01-26 11:00:00,262.58,262.59,262.04,262.25,75842.0,249.2142,249.2237,248.7017,248.901,75842.0
2021-01-26 11:05:00,262.31,262.62,261.62,261.74,97999.0,248.958,249.2522,248.3031,248.417,97999.0
2021-01-26 11:10:00,261.78,262.37,261.69,261.89,57641.0,248.455,249.0149,248.3695,248.5594,57641.0
2021-01-26 11:15:00,261.89,262.29,261.85,262.1,45942.0,248.5594,248.939,248.5214,248.7587,45942.0
2021-01-26 11:20:00,262.12,262.47,262.04,262.31,49771.0,248.7777,249.1098,248.7017,248.958,49771.0
2021-01-26 11:25:00,262.33,262.36,261.72,261.76,58182.0,248.977,249.0054,248.398,248.436,58182.0
2021-01-26 11:30:00,261.73,262.1,261.67,261.94,64966.0,248.4075,248.7587,248.3506,248.6068,64966.0
2021-01-26 11:35:00,261.92,262.47,261.75,262.47,67943.0,248.5878,249.1098,248.4265,249.1098,67943.0
2021-01-26 11:40:00,262.46,262.51,261.96,261.97,58295.0,249.1004,249.1478,248.6258,248.6353,58295.0
2021-01-26 11:45:00,261.94,262.06,261.65,261.91,63105.0,248.6068,248.7207,248.3316,248.5783,63105.0
2021-01-26 11:50:00,261.88,262.17,261.82,262.04,40674.0,248.5499,248.8251,248.4929,248.7017,40674.0
2021-01-26 11:55:00,262.01,262.11,261.82,262.03,34559.0,248.6733,248.7682,248.4929,248.6922,34559.0
2021-01-26 12:00:00,262.05,262.53,262.03,262.51,58359.0,248.7112,249.1668,248.6922,249.1478,58359.0
2021-01-26 12:05:00,262.55,262.64,262.29,262.4,29716.0,249.1858,249.2712,248.939,249.0434,29716.0
2021-01-26 12:10:00,262.37,262.69,262.33,262.65,32167.0,249.0149,249.3186,248.977,249.2807,32167.0
2021-01-26 12:15:00,262.6,262.73,262.5,262.69,39988.0,249.2332,249.3566,249.1383,249.3186,39988.0
2021-01-26 12:20:00,262.72,262.78,262.45,262.5,26213.0,249.3471,249.4041,249.0909,249.1383,26213.0
2021-01-26 12:25:00,262.46,262.69,262.45,262.59,14365.0,249.1004,249.3186,249.0909,249.2237,14365.0
2021-01-26 12:30:00,262.59,262.69,262.45,262.65,31529.0,249.2237,249.3186,249.0909,249.2807,31529.0
2021-01-26 12:35:00,262.6,263.08,262.6,262.96,43256.0,249.2332,249.6888,249.2332,249.5749,43256.0
2021-01-26 12:40:00,262.91,263.14,262.79,263.04,23994.0,249.5274,249.7457,249.4136,249.6508,23994.0
2021-01-26 12:45:00,262.99,263.36,262.98,263.26,50651.0,249.6034,249.9545,249.5939,249.8596,50651.0
2021-01-26 12:50:00,263.26,263.35,263.2,263.24,25877.0,249.8596,249.9451,249.8027,249.8406,25877.0
2021-01-26 12:55:00,263.23,263.7,263.09,263.58,62736.0,249.8312,250.2772,249.6983,250.1633,62736.0
2021-01-26 13:00:00,263.6,263.94,263.41,263.93,59436.0,250.1823,250.505,250.002,250.4955,59436.0
2021-01-26 13:05:00,263.89,263.89,263.67,263.73,54518.0,250.4576,250.4576,250.2488,250.3057,54518.0
2021-01-26 13:10:00,263.71,263.77,263.33,263.43,50500.0,250.2867,250.3437,249.9261,250.021,50500.0
2021-01-26 13:15:00,263.37,263.75,263.32,263.62,25088.0,249.964,250.3247,249.9166,250.2013,25088.0
2021-01-26 13:20:00,263.61,263.78,263.52,263.71,17971.0,250.1918,250.3532,250.1064,250.2867,17971.0
2021-01-26 13:25:00,263.71,263.8,263.44,263.48,37175.0,250.2867,250.3721,250.0305,250.0684,37175.0
2021-01-26 13:30:00,263.51,263.54,263.26,263.46,43729.0,250.0969,250.1254,249.8596,250.0495,43729.0
2021-01-26 13:35:00,263.52,264.0,263.45,263.86,84991.0,250.1064,250.562,250.04,250.4291,84991.0
2021-01-26 13:40:00,263.84,263.98,263.71,263.79,45886.0,250.4101,250.543,250.2867,250.3627,45886.0
2021-01-26 13:45:00,263.84,263.85,263.38,263.45,42259.0,250.4101,250.4196,249.9735,250.04,42259.0
2021-01-26 13:50:00,263.48,263.77,263.44,263.67,29124.0,250.0684,250.3437,250.0305,250.2488,29124.0
2021-01-26 13:55:00,263.63,264.07,263.54,264.07,58018.0,250.2108,250.6284,250.1254,250.6284,58018.0
2021-01-26 14:00:00,264.05,264.39,263.99,264.39,67960.0,250.6094,250.9321,250.5525,250.9321,67960.0
2021-01-26 14:05:00,264.36,264.63,264.22,264.52,68397.0,250.9036,251.1599,250.7708,251.0555,68397.0
2021-01-26 14:10:00,264.56,264.93,264.55,264.62,162637.0,251.0935,251.4446,251.084,251.1504,162637.0
2021-01-26 14:15:00,264.63,264.65,264.24,264.3,114261.0,251.1599,251.1789,250.7897,250.8467,114261.0
2021-01-26 14:20:00,264.37,264.47,264.28,264.33,63586.0,250.9131,251.008,250.8277,250.8752,63586.0
2021-01-26 14:25:00,264.32,264.5,263.85,264.22,113790.0,250.8657,251.0365,250.4196,250.7708,113790.0
2021-01-26 14:30:00,264.15,264.3,264.03,264.28,46679.0,250.7043,250.8467,250.5904,250.8277,46679.0
2021-01-26 14:35:00,264.3,264.45,264.19,264.29,84142.0,250.8467,250.9891,250.7423,250.8372,84142.0
2021-01-26 14:40:00,264.32,264.34,263.95,264.09,38053.0,250.8657,250.8847,250.5145,250.6474,38053.0
2021-01-26 14:45:00,264.08,264.2,263.88,263.97,32796.0,250.6379,250.7518,250.4481,250.5335,32796.0
2021-01-26 14:50:00,263.92,263.97,263.81,263.92,31755.0,250.486,250.5335,250.3816,250.486,31755.0
2021-01-26 14:55:00,263.93,264.4,263.93,264.35,98778.0,250.4955,250.9416,250.4955,250.8941,98778.0
2021-01-26 15:00:00,264.37,264.7,264.33,264.65,206737.0,250.9131,251.2263,250.8752,251.1789,206737.0
2021-01-26 15:05:00,264.64,264.87,264.59,264.85,156941.0,251.1694,251.3877,251.1219,251.3687,156941.0
2021-01-26 15:10:00,264.85,264.93,264.68,264.92,177204.0,251.3687,251.4446,251.2074,251.4351,177204.0
2021-01-26 15:15:00,264.92,265.0,264.81,264.95,208661.0,251.4351,251.5111,251.3307,251.4636,208661.0
2021-01-26 15:20:00,264.91,265.0,264.7,264.99,111406.0,251.4256,251.5111,251.2263,251.5016,111406.0
2021-01-26 15:25:00,264.98,265.39,264.98,265.1,151963.0,251.4921,251.8812,251.4921,251.606,151963.0
2021-01-26 15:30:00,265.12,265.41,265.06,265.21,85698.0,251.625,251.9002,251.568,251.7104,85698.0
2021-01-26 15:35:00,265.24,265.33,264.74,264.84,131176.0,251.7388,251.8243,251.2643,251.3592,131176.0
2021-01-26 15:40:00,264.83,265.45,264.7,265.43,117327.0,251.3497,251.9382,251.2263,251.9192,117327.0
2021-01-26 15:45:00,265.43,265.51,265.24,265.36,164972.0,251.9192,251.9951,251.7388,251.8527,164972.0
2021-01-26 15:50:00,265.41,265.87,264.98,265.41,287488.0,251.9002,252.3368,251.4921,251.9002,287488.0
2021-01-26 15:55:00,265.39,265.96,265.1,265.92,477806.0,251.8812,252.4222,251.606,252.3842,477806.0
2021-01-27 09:30:00,265.13,265.92,262.86,263.16,736162.0,251.6344,252.3842,249.48,249.7647,736162.0
2021-01-27 09:35:00,263.1,263.82,262.55,263.5,377445.0,249.7078,250.3911,249.1858,250.0874,377445.0
2021-01-27 09:40:00,263.53,263.64,261.13,261.72,437288.0,250.1159,250.2203,247.8381,248.398,437288.0
2021-01-27 09:45:00,261.76,263.42,261.5,262.34,270720.0,248.436,250.0115,248.1892,248.9865,270720.0
2021-01-27 09:50:00,262.28,262.56,261.42,262.43,332345.0,248.9295,249.1953,248.1133,249.0719,332345.0
2021-01-27 09:55:00,262.28,263.23,261.31,261.31,306261.0,248.9295,249.8312,248.0089,248.0089,306261.0
2021-01-27 10:00:00,261.41,262.18,260.25,261.83,346324.0,248.1038,248.8346,247.0028,248.5024,346324.0
2021-01-27 10:05:00,261.86,262.25,261.2,262.15,171132.0,248.5309,248.901,247.9045,248.8061,171132.0
2021-01-27 10:10:00,262.16,262.7,261.29,261.44,156231.0,248.8156,249.3281,247.9899,248.1323,156231.0
2021-01-27 10:15:00,261.48,262.5,261.38,262.43,103099.0,248.1702,249.1383,248.0753,249.0719,103099.0
2021-01-27 10:20:00,262.43,263.63,262.4,263.61,149472.0,249.0719,250.2108,249.0434,250.1918,149472.0
2021-01-27 10:25:00,263.56,263.7,262.37,262.74,117549.0,250.1444,250.2772,249.0149,249.3661,117549.0
2021-01-27 10:30:00,262.77,263.34,261.91,262.86,106460.0,249.3946,249.9356,248.5783,249.48,106460.0
2021-01-27 10:35:00,262.7,262.79,262.16,262.69,54103.0,249.3281,249.4136,248.8156,249.3186,54103.0
2021-01-27 10:40:00,262.75,263.16,262.36,262.98,67883.0,249.3756,249.7647,249.0054,249.5939,67883.0
2021-01-27 10:45:00,263.06,263.63,262.84,263.61,94409.0,249.6698,250.2108,249.461,250.1918,94409.0
2021-01-27 10:50:00,263.61,263.99,263.32,263.8,101200.0,250.1918,250.5525,249.9166,250.3721,101200.0
2021-01-27 10:55:00,263.78,264.61,263.73,264.29,108233.0,250.3532,251.1409,250.3057,250.8372,108233.0
2021-01-27 11:00:00,264.24,264.24,263.32,263.43,76108.0,250.7897,250.7897,249.9166,250.021,76108.0
2021-01-27 11:05:00,263.5,263.7,262.35,262.52,160633.0,250.0874,250.2772,248.996,249.1573,160633.0
2021-01-27 11:10:00,262.53,263.02,262.4,262.6,59037.0,249.1668,249.6318,249.0434,249.2332,59037.0
2021-01-27 11:15:00,262.6,263.17,262.35,263.17,105812.0,249.2332,249.7742,248.996,249.7742,105812.0
2021-01-27 11:20:00,263.11,263.21,262.79,262.87,68432.0,249.7173,249.8122,249.4136,249.4895,68432.0
2021-01-27 11:25:00,262.79,263.15,262.77,263.14,65155.0,249.4136,249.7552,249.3946,249.7457,65155.0
2021-01-27 11:30:00,263.07,263.2,262.39,262.44,106340.0,249.6793,249.8027,249.0339,249.0814,106340.0
2021-01-27 11:35:00,262.44,262.74,262.31,262.47,69372.0,249.0814,249.3661,248.958,249.1098,69372.0
2021-01-27 11:40:00,262.44,262.48,262.05,262.35,71703.0,249.0814,249.1193,248.7112,248.996,71703.0
2021-01-27 11:45:00,262.37,262.6,261.75,261.79,67289.0,249.0149,249.2332,248.4265,248.4645,67289.0
2021-01-27 11:50:00,261.82,262.16,261.63,261.67,74137.0,248.4929,248.8156,248.3126,248.3506,74137.0
2021-01-27 11:55:00,261.65,261.88,261.2,261.24,142635.0,248.3316,248.5499,247.9045,247.9425,142635.0
2021-01-27 12:00:00,261.26,261.51,261.1,261.43,92706.0,247.9614,248.1987,247.8096,248.1228,92706.0
2021-01-27 12:05:00,261.43,261.8,261.27,261.61,63438.0,248.1228,248.4739,247.9709,248.2936,63438.0
2021-01-27 12:10:00,261.61,262.3,261.54,261.99,73752.0,248.2936,248.9485,248.2272,248.6543,73752.0
2021-01-27 12:15:00,262.06,262.06,261.4,261.49,73432.0,248.7207,248.7207,248.0943,248.1797,73432.0
2021-01-27 12:20:00,261.48,261.96,261.45,261.83,54646.0,248.1702,248.6258,248.1418,248.5024,54646.0
2021-01-27 12:25:00,261.83,262.41,261.74,262.2,69705.0,248.5024,249.0529,248.417,248.8536,69705.0
2021-01-27 12:30:00,262.23,262.3,261.81,262.03,38346.0,248.8821,248.9485,248.4834,248.6922,38346.0
2021-01-27 12:35:00,261.99,262.3,261.74,262.16,42136.0,248.6543,248.9485,248.417,248.8156,42136.0
2021-01-27 12:40:00,262.19,262.4,262.06,262.35,47885.0,248.8441,249.0434,248.7207,248.996,47885.0
2021-01-27 12:45:00,262.29,262.4,262.01,262.38,42443.0,248.939,249.0434,248.6733,249.0244,42443.0
2021-01-27 12:50:00,262.36,262.51,262.15,262.42,57754.0,249.0054,249.1478,248.8061,249.0624,57754.0
2021-01-27 12:55:00,262.36,262.49,262.13,262.24,31882.0,249.0054,249.1288,248.7872,248.8916,31882.0
2021-01-27 13:00:00,262.28,262.56,262.2,262.47,41718.0,248.9295,249.1953,248.8536,249.1098,41718.0
2021-01-27 13:05:00,262.5,262.56,262.31,262.34,38591.0,249.1383,249.1953,248.958,248.9865,38591.0
2021-01-27 13:10:00,262.35,262.54,262.15,262.34,38227.0,248.996,249.1763,248.8061,248.9865,38227.0
2021-01-27 13:15:00,262.3,262.42,261.92,261.98,35909.0,248.9485,249.0624,248.5878,248.6448,35909.0
2021-01-27 13:20:00,261.96,262.36,261.84,262.33,44947.0,248.6258,249.0054,248.5119,248.977,44947.0
2021-01-27 13:25:00,262.37,263.07,262.36,262.65,51609.0,249.0149,249.6793,249.0054,249.2807,51609.0
2021-01-27 13:30:00,262.62,262.9,262.52,262.83,56008.0,249.2522,249.518,249.1573,249.4515,56008.0
2021-01-27 13:35:00,262.88,262.9,262.65,262.79,33715.0,249.499,249.518,249.2807,249.4136,33715.0
2021-01-27 13:40:00,262.75,263.05,262.68,262.96,61378.0,249.3756,249.6603,249.3092,249.5749,61378.0
2021-01-27 13:45:00,262.91,263.33,262.78,262.81,50809.0,249.5274,249.9261,249.4041,249.4325,50809.0
2021-01-27 13:50:00,262.8,262.9,262.41,262.63,44573.0,249.423,249.518,249.0529,249.2617,44573.0
2021-01-27 13:55:00,262.61,262.74,262.21,262.43,29383.0,249.2427,249.3661,248.8631,249.0719,29383.0
2021-01-27 14:00:00,262.42,263.24,262.42,263.18,40970.0,249.0624,249.8406,249.0624,249.7837,40970.0
2021-01-27 14:05:00,263.12,263.13,262.72,262.92,31615.0,249.7268,249.7362,249.3471,249.5369,31615.0
2021-01-27 14:10:00,262.97,263.19,262.76,263.08,47024.0,249.5844,249.7932,249.3851,249.6888,47024.0
2021-01-27 14:15:00,263.06,263.07,262.19,262.39,49931.0,249.6698,249.6793,248.8441,249.0339,49931.0
2021-01-27 14:20:00,262.46,262.64,262.22,262.32,52454.0,249.1004,249.2712,248.8726,248.9675,52454.0
2021-01-27 14:25:00,262.33,262.99,262.16,262.69,50770.0,248.977,249.6034,248.8156,249.3186,50770.0
2021-01-27 14:30:00,262.58,262.75,261.92,261.93,78312.0,249.2142,249.3756,248.5878,248.5973,78312.0
2021-01-27 14:35:00,261.94,262.28,261.88,262.05,75746.0,248.6068,248.9295,248.5499,248.7112,75746.0
2021-01-27 14:40:00,262.0,262.45,261.95,262.44,41971.0,248.6638,249.0909,248.6163,249.0814,41971.0
2021-01-27 14:45:00,262.38,262.8,261.96,262.06,45501.0,249.0244,249.423,248.6258,248.7207,45501.0
2021-01-27 14:50:00,262.0,262.2,261.59,261.7,110754.0,248.6638,248.8536,248.2746,248.379,110754.0
2021-01-27 14:55:00,261.67,262.0,261.23,261.57,209504.0,248.3506,248.6638,247.933,248.2557,209504.0
2021-01-27 15:00:00,261.61,261.93,261.38,261.75,89113.0,248.2936,248.5973,248.0753,248.4265,89113.0
2021-01-27 15:05:00,261.78,261.89,261.35,261.44,97358.0,248.455,248.5594,248.0469,248.1323,97358.0
2021-01-27 15:10:00,261.48,261.61,260.88,261.08,265907.0,248.1702,248.2936,247.6008,247.7906,265907.0
2021-01-27 15:15:00,261.05,262.0,261.05,261.39,82536.0,247.7621,248.6638,247.7621,248.0848,82536.0
2021-01-27 15:20:00,261.41,261.41,260.75,260.81,93604.0,248.1038,248.1038,247.4774,247.5343,93604.0
2021-01-27 15:25:00,260.87,260.95,260.3,260.66,190249.0,247.5913,247.6672,247.0503,247.392,190249.0
2021-01-27 15:30:00,260.68,261.3,260.4,260.4,117750.0,247.411,247.9994,247.1452,247.1452,117750.0
2021-01-27 15:35:00,260.4,260.74,260.2,260.55,115940.0,247.1452,247.4679,246.9554,247.2876,115940.0
2021-01-27 15:40:00,260.53,260.78,259.95,260.48,199207.0,247.2686,247.5059,246.7181,247.2211,199207.0
2021-01-27 15:45:00,260.46,260.89,260.18,260.87,126716.0,247.2022,247.6103,246.9364,247.5913,126716.0
2021-01-27 15:50:00,260.81,261.16,260.43,260.95,140560.0,247.5343,247.8665,247.1737,247.6672,140560.0
2021-01-27 15:55:00,260.89,261.03,260.17,260.66,348132.0,247.6103,247.7431,246.9269,247.392,348132.0
2021-01-28 09:30:00,259.17,260.0,257.51,259.76,476012.0,245.9778,246.7656,244.4023,246.5378,476012.0
2021-01-28 09:35:00,259.73,261.0,259.33,259.4,206909.0,246.5093,247.7147,246.1297,246.1961,206909.0
2021-01-28 09:40:00,259.36,260.45,258.88,260.15,166317.0,246.1581,247.1927,245.7026,246.9079,166317.0
2021-01-28 09:45:00,260.12,261.0,259.33,259.99,141782.0,246.8795,247.7147,246.1297,246.7561,141782.0
2021-01-28 09:50:00,259.99,260.28,259.02,259.2,88665.0,246.7561,247.0313,245.8355,246.0063,88665.0
2021-01-28 09:55:00,259.24,260.55,259.1,259.23,160003.0,246.0443,247.2876,245.9114,246.0348,160003.0
2021-01-28 10:00:00,259.3,259.39,258.38,258.6,91219.0,246.1012,246.1866,245.228,245.4368,91219.0
2021-01-28 10:05:00,258.56,258.61,257.33,258.42,314943.0,245.3989,245.4463,244.2315,245.266,314943.0
2021-01-28 10:10:00,258.39,259.18,257.95,258.72,122542.0,245.2375,245.9873,244.8199,245.5507,122542.0
2021-01-28 10:15:00,258.75,259.07,258.0,258.66,117418.0,245.5792,245.8829,244.8674,245.4938,117418.0
2021-01-28 10:20:00,258.61,258.85,258.3,258.3,61718.0,245.4463,245.6741,245.1521,245.1521,61718.0
2021-01-28 10:25:00,258.3,258.85,258.18,258.37,62910.0,245.1521,245.6741,245.0382,245.2185,62910.0
2021-01-28 10:30:00,258.47,259.23,258.05,258.91,74757.0,245.3135,246.0348,244.9148,245.7311,74757.0
2021-01-28 10:35:00,258.85,259.44,258.7,259.26,64034.0,245.6741,246.2341,245.5317,246.0632,64034.0
2021-01-28 10:40:00,259.25,259.5,258.28,258.83,111189.0,246.0537,246.291,245.1331,245.6551,111189.0
2021-01-28 10:45:00,258.85,259.34,258.85,259.15,69308.0,245.6741,246.1392,245.6741,245.9588,69308.0
2021-01-28 10:50:00,259.07,259.42,258.98,259.35,73535.0,245.8829,246.2151,245.7975,246.1487,73535.0
2021-01-28 10:55:00,259.38,260.24,259.37,259.93,132917.0,246.1771,246.9934,246.1676,246.6991,132917.0
2021-01-28 11:00:00,259.97,260.32,259.65,259.97,62677.0,246.7371,247.0693,246.4334,246.7371,62677.0
2021-01-28 11:05:00,259.99,260.46,259.83,260.38,75500.0,246.7561,247.2022,246.6042,247.1262,75500.0
2021-01-28 11:10:00,260.3,260.79,260.12,260.72,110346.0,247.0503,247.5154,246.8795,247.4489,110346.0
2021-01-28 11:15:00,260.78,261.0,260.13,260.22,96464.0,247.5059,247.7147,246.889,246.9744,96464.0
2021-01-28 11:20:00,260.18,260.39,259.72,259.75,77935.0,246.9364,247.1357,246.4998,246.5283,77935.0
2021-01-28 11:25:00,259.88,260.28,259.82,260.11,59520.0,246.6517,247.0313,246.5947,246.87,59520.0
2021-01-28 11:30:00,260.11,260.39,259.93,260.26,55429.0,246.87,247.1357,246.6991,247.0123,55429.0
2021-01-28 11:35:00,260.31,260.5,260.06,260.1,35465.0,247.0598,247.2401,246.8225,246.8605,35465.0
2021-01-28 11:40:00,260.18,260.87,260.15,260.65,45425.0,246.9364,247.5913,246.9079,247.3825,45425.0
2021-01-28 11:45:00,260.69,260.76,259.97,260.06,40592.0,247.4204,247.4869,246.7371,246.8225,40592.0
2021-01-28 11:50:00,260.03,260.37,259.95,260.33,23807.0,246.794,247.1167,246.7181,247.0788,23807.0
2021-01-28 11:55:00,260.4,260.5,260.12,260.25,33297.0,247.1452,247.2401,246.8795,247.0028,33297.0
2021-01-28 12:00:00,260.25,260.7,260.19,260.7,46075.0,247.0028,247.4299,246.9459,247.4299,46075.0
2021-01-28 12:05:00,260.7,261.48,260.65,260.92,64002.0,247.4299,248.1702,247.3825,247.6387,64002.0
2021-01-28 12:10:00,260.93,261.14,260.4,260.6,60195.0,247.6482,247.8475,247.1452,247.335,60195.0
2021-01-28 12:15:00,260.62,261.25,260.62,261.01,51527.0,247.354,247.9519,247.354,247.7242,51527.0
2021-01-28 12:20:00,261.0,261.5,260.96,261.45,53417.0,247.7147,248.1892,247.6767,248.1418,53417.0
2021-01-28 12:25:00,261.46,261.5,260.88,261.05,38083.0,248.1513,248.1892,247.6008,247.7621,38083.0
2021-01-28 12:30:00,261.07,261.08,260.55,260.62,53004.0,247.7811,247.7906,247.2876,247.354,53004.0
2021-01-28 12:35:00,260.68,260.68,260.2,260.26,52722.0,247.411,247.411,246.9554,247.0123,52722.0
2021-01-28 12:40:00,260.32,260.36,259.87,260.27,63108.0,247.0693,247.1072,246.6422,247.0218,63108.0
2021-01-28 12:45:00,260.26,260.26,259.9,260.03,34859.0,247.0123,247.0123,246.6707,246.794,34859.0
2021-01-28 12:50:00,260.03,260.25,259.58,259.67,59566.0,246.794,247.0028,246.3669,246.4524,59566.0
2021-01-28 12:55:00,259.65,260.02,259.21,259.51,91045.0,246.4334,246.7846,246.0158,246.3005,91045.0
2021-01-28 13:00:00,259.48,260.2,259.47,260.2,61753.0,246.272,246.9554,246.2625,246.9554,61753.0
2021-01-28 13:05:00,260.19,260.5,260.09,260.13,63730.0,246.9459,247.2401,246.851,246.889,63730.0
2021-01-28 13:10:00,260.14,260.24,259.81,260.1,47044.0,246.8984,246.9934,246.5852,246.8605,47044.0
2021-01-28 13:15:00,260.09,260.37,259.88,260.35,48596.0,246.851,247.1167,246.6517,247.0978,48596.0
2021-01-28 13:20:00,260.22,260.88,260.0,260.81,54879.0,246.9744,247.6008,246.7656,247.5343,54879.0
2021-01-28 13:25:00,260.89,261.0,260.76,260.79,49221.0,247.6103,247.7147,247.4869,247.5154,49221.0
2021-01-28 13:30:00,260.83,261.3,260.83,261.3,40905.0,247.5533,247.9994,247.5533,247.9994,40905.0
2021-01-28 13:35:00,261.23,261.44,261.13,261.33,52074.0,247.933,248.1323,247.8381,248.0279,52074.0
2021-01-28 13:40:00,261.32,261.35,261.05,261.15,35986.0,248.0184,248.0469,247.7621,247.857,35986.0
2021-01-28 13:45:00,261.12,261.57,261.03,261.54,103468.0,247.8286,248.2557,247.7431,248.2272,103468.0
2021-01-28 13:50:00,261.55,261.55,261.16,261.46,54157.0,248.2367,248.2367,247.8665,248.1513,54157.0
2021-01-28 13:55:00,261.47,261.5,261.06,261.31,37864.0,248.1607,248.1892,247.7716,248.0089,37864.0
2021-01-28 14:00:00,261.34,261.36,260.3,260.78,76769.0,248.0374,248.0563,247.0503,247.5059,76769.0
2021-01-28 14:05:00,260.77,260.85,260.54,260.67,28128.0,247.4964,247.5723,247.2781,247.4015,28128.0
2021-01-28 14:10:00,260.7,260.94,260.58,260.65,35745.0,247.4299,247.6577,247.316,247.3825,35745.0
2021-01-28 14:15:00,260.65,260.77,260.4,260.49,30738.0,247.3825,247.4964,247.1452,247.2306,30738.0
2021-01-28 14:20:00,260.47,260.57,260.29,260.45,30927.0,247.2116,247.3066,247.0408,247.1927,30927.0
2021-01-28 14:25:00,260.45,260.99,260.45,260.86,54113.0,247.1927,247.7052,247.1927,247.5818,54113.0
2021-01-28 14:30:00,260.92,261.19,260.79,261.11,45993.0,247.6387,247.895,247.5154,247.8191,45993.0
2021-01-28 14:35:00,261.13,261.19,260.83,261.08,53773.0,247.8381,247.895,247.5533,247.7906,53773.0
2021-01-28 14:40:00,261.03,261.15,260.88,261.04,50477.0,247.7431,247.857,247.6008,247.7526,50477.0
2021-01-28 14:45:00,261.06,261.43,261.0,261.22,71522.0,247.7716,248.1228,247.7147,247.9235,71522.0
2021-01-28 14:50:00,261.25,261.3,260.7,260.85,46429.0,247.9519,247.9994,247.4299,247.5723,46429.0
2021-01-28 14:55:00,260.85,261.26,260.77,261.16,49848.0,247.5723,247.9614,247.4964,247.8665,49848.0
2021-01-28 15:00:00,261.14,261.18,260.85,261.01,33679.0,247.8475,247.8855,247.5723,247.7242,33679.0
2021-01-28 15:05:00,261.01,261.05,260.87,260.91,41426.0,247.7242,247.7621,247.5913,247.6293,41426.0
2021-01-28 15:10:00,260.94,261.01,260.7,260.81,64227.0,247.6577,247.7242,247.4299,247.5343,64227.0
2021-01-28 15:15:00,260.82,261.12,260.81,260.98,105067.0,247.5438,247.8286,247.5343,247.6957,105067.0
2021-01-28 15:20:00,260.96,261.24,260.9,261.12,89328.0,247.6767,247.9425,247.6198,247.8286,89328.0
2021-01-28 15:25:00,261.12,261.14,260.35,260.37,67491.0,247.8286,247.8475,247.0978,247.1167,67491.0
2021-01-28 15:30:00,260.3,260.54,260.03,260.13,59285.0,247.0503,247.2781,246.794,246.889,59285.0
2021-01-28 15:35:00,260.14,260.17,259.77,260.01,86315.0,246.8984,246.9269,246.5473,246.7751,86315.0
2021-01-28 15:40:00,260.01,260.11,259.8,259.97,56297.0,246.7751,246.87,246.5758,246.7371,56297.0
2021-01-28 15:45:00,259.96,260.65,259.88,260.43,131210.0,246.7276,247.3825,246.6517,247.1737,131210.0
2021-01-28 15:50:00,260.35,260.9,260.29,260.7,168985.0,247.0978,247.6198,247.0408,247.4299,168985.0
2021-01-28 15:55:00,260.66,260.97,260.15,260.97,352950.0,247.392,247.6862,246.9079,247.6862,352950.0
2021-01-29 09:30:00,256.03,257.0,254.0,255.06,583709.0,242.9977,243.9183,241.071,242.077,583709.0
2021-01-29 09:35:00,255.0,255.88,254.05,255.03,202571.0,242.0201,242.8553,241.1184,242.0486,202571.0
2021-01-29 09:40:00,255.06,255.08,253.96,254.14,278454.0,242.077,242.096,241.033,241.2039,278454.0
2021-01-29 09:45:00,254.14,255.64,254.1,255.25,246171.0,241.2039,242.6275,241.1659,242.2574,246171.0
2021-01-29 09:50:00,255.29,256.16,255.06,255.63,136944.0,242.2953,243.121,242.077,242.618,136944.0
2021-01-29 09:55:00,255.73,256.36,255.63,256.31,119000.0,242.7129,243.3109,242.618,243.2634,119000.0
2021-01-29 10:00:00,256.34,256.65,255.71,256.57,117103.0,243.2919,243.5861,242.6939,243.5102,117103.0
2021-01-29 10:05:00,256.54,256.7,255.64,256.59,82428.0,243.4817,243.6335,242.6275,243.5291,82428.0
2021-01-29 10:10:00,256.65,257.01,256.51,256.65,94857.0,243.5861,243.9278,243.4532,243.5861,94857.0
2021-01-29 10:15:00,256.51,257.11,256.11,256.74,88820.0,243.4532,244.0227,243.0736,243.6715,88820.0
2021-01-29 10:20:00,256.75,258.05,256.64,258.0,103402.0,243.681,244.9148,243.5766,244.8674,103402.0
2021-01-29 10:25:00,258.07,258.6,257.8,258.54,156392.0,244.9338,245.4368,244.6776,245.3799,156392.0
2021-01-29 10:30:00,258.48,258.9,257.55,257.97,121531.0,245.3229,245.7216,244.4403,244.8389,121531.0
2021-01-29 10:35:00,257.89,257.95,257.42,257.64,61482.0,244.763,244.8199,244.3169,244.5257,61482.0
2021-01-29 10:40:00,257.62,258.26,257.55,257.63,106411.0,244.5067,245.1141,244.4403,244.5162,106411.0
2021-01-29 10:45:00,257.65,257.71,257.01,257.12,67350.0,244.5352,244.5921,243.9278,244.0322,67350.0
2021-01-29 10:50:00,257.12,257.9,256.82,257.27,62995.0,244.0322,244.7725,243.7474,244.1745,62995.0
2021-01-29 10:55:00,257.23,257.93,257.14,257.85,63950.0,244.1366,244.8009,244.0511,244.725,63950.0
2021-01-29 11:00:00,257.9,258.49,257.81,257.89,65624.0,244.7725,245.3324,244.687,244.763,65624.0
2021-01-29 11:05:00,257.98,257.99,257.05,257.44,61411.0,244.8484,244.8579,243.9657,244.3359,61411.0
2021-01-29 11:10:00,257.46,257.46,256.41,256.48,66759.0,244.3549,244.3549,243.3583,243.4247,66759.0
2021-01-29 11:15:00,256.49,256.99,256.43,256.77,55770.0,243.4342,243.9088,243.3773,243.7,55770.0
2021-01-29 11:20:00,256.74,256.8,256.22,256.42,45330.0,243.6715,243.7285,243.178,243.3678,45330.0
2021-01-29 11:25:00,256.42,257.18,256.08,256.31,55140.0,243.3678,244.0891,243.0451,243.2634,55140.0
2021-01-29 11:30:00,256.25,256.64,255.88,256.19,68872.0,243.2065,243.5766,242.8553,243.1495,68872.0
2021-01-29 11:35:00,256.24,256.5,255.43,255.87,74065.0,243.197,243.4437,242.4282,242.8458,74065.0
2021-01-29 11:40:00,255.87,256.04,255.51,255.9,68047.0,242.8458,243.0071,242.5041,242.8743,68047.0
2021-01-29 11:45:00,255.81,256.57,255.75,256.38,38573.0,242.7888,243.5102,242.7319,243.3298,38573.0
2021-01-29 11:50:00,256.39,256.61,256.21,256.47,44864.0,243.3393,243.5481,243.1685,243.4153,44864.0
2021-01-29 11:55:00,256.49,256.52,255.8,255.98,50171.0,243.4342,243.4627,242.7794,242.9502,50171.0
2021-01-29 12:00:00,256.0,256.78,255.92,256.7,48272.0,242.9692,243.7095,242.8932,243.6335,48272.0
2021-01-29 12:05:00,256.71,256.86,256.46,256.78,38152.0,243.643,243.7854,243.4058,243.7095,38152.0
2021-01-29 12:10:00,256.82,257.17,256.72,256.91,45940.0,243.7474,244.0796,243.6525,243.8329,45940.0
2021-01-29 12:15:00,256.86,256.88,255.69,255.7,86001.0,243.7854,243.8044,242.675,242.6844,86001.0
2021-01-29 12:20:00,255.68,255.79,255.04,255.04,91719.0,242.6655,242.7699,242.058,242.058,91719.0
2021-01-29 12:25:00,255.02,255.37,254.79,255.06,100988.0,242.0391,242.3712,241.8208,242.077,100988.0
2021-01-29 12:30:00,255.06,255.14,254.15,254.25,96513.0,242.077,242.153,241.2133,241.3083,96513.0
2021-01-29 12:35:00,254.26,254.37,253.56,253.82,138775.0,241.3177,241.4221,240.6534,240.9001,138775.0
2021-01-29 12:40:00,253.82,254.18,253.23,253.25,129683.0,240.9001,241.2418,240.3402,240.3592,129683.0
2021-01-29 12:45:00,253.28,253.45,252.66,252.75,170317.0,240.3876,240.549,239.7992,239.8846,170317.0
2021-01-29 12:50:00,252.79,254.02,252.75,253.96,137003.0,239.9226,241.09,239.8846,241.033,137003.0
2021-01-29 12:55:00,253.93,253.95,252.79,252.8,59520.0,241.0045,241.0235,239.9226,239.9321,59520.0
2021-01-29 13:00:00,252.8,253.67,252.3,253.23,139258.0,239.9321,240.7578,239.4575,240.3402,139258.0
2021-01-29 13:05:00,253.16,253.7,252.81,253.42,58355.0,240.2737,240.7863,239.9416,240.5205,58355.0
2021-01-29 13:10:00,253.39,253.98,253.29,253.29,70597.0,240.492,241.052,240.3971,240.3971,70597.0
2021-01-29 13:15:00,253.25,253.27,252.59,252.72,75068.0,240.3592,240.3781,239.7328,239.8561,75068.0
2021-01-29 13:20:00,252.69,253.57,252.61,252.91,104955.0,239.8277,240.6629,239.7517,240.0365,104955.0
2021-01-29 13:25:00,252.9,253.75,252.8,253.53,106743.0,240.027,240.8337,239.9321,240.6249,106743.0
2021-01-29 13:30:00,253.41,253.9,253.2,253.88,80338.0,240.511,240.9761,240.3117,240.9571,80338.0
2021-01-29 13:35:00,253.83,254.0,253.64,253.93,80123.0,240.9096,241.071,240.7293,241.0045,80123.0
2021-01-29 13:40:00,253.87,254.0,253.76,253.95,88165.0,240.9476,241.071,240.8432,241.0235,88165.0
2021-01-29 13:45:00,253.91,254.01,253.4,253.45,69484.0,240.9856,241.0805,240.5015,240.549,69484.0
2021-01-29 13:50:00,253.41,253.79,253.34,253.6,46300.0,240.511,240.8717,240.4446,240.6913,46300.0
2021-01-29 13:55:00,253.62,253.65,253.1,253.29,45475.0,240.7103,240.7388,240.2168,240.3971,45475.0
2021-01-29 14:00:00,253.24,254.0,253.24,253.84,109503.0,240.3497,241.071,240.3497,240.9191,109503.0
2021-01-29 14:05:00,253.87,254.05,253.69,254.05,83518.0,240.9476,241.1184,240.7768,241.1184,83518.0
2021-01-29 14:10:00,254.05,254.55,253.97,254.51,76985.0,241.1184,241.593,241.0425,241.555,76985.0
2021-01-29 14:15:00,254.5,254.75,254.4,254.75,66279.0,241.5455,241.7828,241.4506,241.7828,66279.0
2021-01-29 14:20:00,254.75,255.43,254.75,255.39,68769.0,241.7828,242.4282,241.7828,242.3902,68769.0
2021-01-29 14:25:00,255.35,256.0,255.33,255.67,94495.0,242.3523,242.9692,242.3333,242.656,94495.0
2021-01-29 14:30:00,255.65,255.76,254.31,254.42,93447.0,242.637,242.7414,241.3652,241.4696,93447.0
2021-01-29 14:35:00,254.35,254.54,253.96,253.98,79740.0,241.4032,241.5835,241.033,241.052,79740.0
2021-01-29 14:40:00,254.05,254.64,253.6,254.41,75093.0,241.1184,241.6784,240.6913,241.4601,75093.0
2021-01-29 14:45:00,254.39,254.65,254.26,254.26,45278.0,241.4411,241.6879,241.3177,241.3177,45278.0
2021-01-29 14:50:00,254.33,254.62,254.33,254.42,26642.0,241.3842,241.6594,241.3842,241.4696,26642.0
2021-01-29 14:55:00,254.4,254.85,254.34,254.53,40460.0,241.4506,241.8777,241.3937,241.574,40460.0
2021-01-29 15:00:00,254.55,255.39,254.49,255.32,66670.0,241.593,242.3902,241.536,242.3238,66670.0
2021-01-29 15:05:00,255.32,255.49,255.02,255.24,65807.0,242.3238,242.4851,242.0391,242.2479,65807.0
2021-01-29 15:10:00,255.19,255.6,255.18,255.6,47753.0,242.2004,242.5895,242.1909,242.5895,47753.0
2021-01-29 15:15:00,255.6,255.73,255.26,255.67,85030.0,242.5895,242.7129,242.2668,242.656,85030.0
2021-01-29 15:20:00,255.67,255.77,255.13,255.34,90871.0,242.656,242.7509,242.1435,242.3428,90871.0
2021-01-29 15:25:00,255.33,255.54,255.04,255.1,72482.0,242.3333,242.5326,242.058,242.115,72482.0
2021-01-29 15:30:00,255.09,255.15,254.42,254.67,155335.0,242.1055,242.1624,241.4696,241.7069,155335.0
2021-01-29 15:35:00,254.62,254.88,254.11,254.43,87983.0,241.6594,241.9062,241.1754,241.4791,87983.0
2021-01-29 15:40:00,254.42,254.57,254.13,254.24,78315.0,241.4696,241.612,241.1944,241.2988,78315.0
2021-01-29 15:45:00,254.22,254.33,253.9,254.0,145182.0,241.2798,241.3842,240.9761,241.071,145182.0
2021-01-29 15:50:00,253.91,254.71,253.56,254.6,236933.0,240.9856,241.7448,240.6534,241.6404,236933.0
2021-01-29 15:55:00,254.63,254.63,253.54,253.95,515184.0,241.6689,241.6689,240.6344,241.0235,515184.0
2021-02-01 09:30:00,258.8,258.8,255.19,257.72,678148.0,245.6267,245.6267,242.2004,244.6016,678148.0
2021-02-01 09:35:00,257.64,258.31,256.29,257.74,278507.0,244.5257,245.1616,243.2444,244.6206,278507.0
2021-02-01 09:40:00,257.74,258.2,256.63,257.16,177186.0,244.6206,245.0572,243.5671,244.0701,177186.0
2021-02-01 09:45:00,257.19,257.5,256.3,256.97,146455.0,244.0986,244.3928,243.2539,243.8898,146455.0
2021-02-01 09:50:00,256.84,257.6,256.03,256.57,178139.0,243.7664,244.4877,242.9977,243.5102,178139.0
2021-02-01 09:55:00,256.55,257.91,256.5,257.68,149512.0,243.4912,244.782,243.4437,244.5637,149512.0
2021-02-01 10:00:00,257.67,258.49,257.22,258.09,157089.0,244.5542,245.3324,244.1271,244.9528,157089.0
2021-02-01 10:05:00,258.05,258.08,256.18,256.18,170892.0,244.9148,244.9433,243.14,243.14,170892.0
2021-02-01 10:10:00,256.12,257.86,256.12,257.41,117693.0,243.0831,244.7345,243.0831,244.3074,117693.0
2021-02-01 10:15:00,257.41,258.18,257.41,257.73,83324.0,244.3074,245.0382,244.3074,244.6111,83324.0
2021-02-01 10:20:00,257.69,257.75,257.25,257.55,60363.0,244.5732,244.6301,244.1556,244.4403,60363.0
2021-02-01 10:25:00,257.57,258.3,257.0,258.16,115375.0,244.4593,245.1521,243.9183,245.0192,115375.0
2021-02-01 10:30:00,258.18,258.32,257.6,258.16,61027.0,245.0382,245.1711,244.4877,245.0192,61027.0
2021-02-01 10:35:00,258.19,258.26,257.2,257.41,65675.0,245.0477,245.1141,244.1081,244.3074,65675.0
2021-02-01 10:40:00,257.43,257.89,257.17,257.63,63218.0,244.3264,244.763,244.0796,244.5162,63218.0
2021-02-01 10:45:00,257.69,257.97,257.63,257.72,65885.0,244.5732,244.8389,244.5162,244.6016,65885.0
2021-02-01 10:50:00,257.72,257.8,256.57,256.8,105849.0,244.6016,244.6776,243.5102,243.7285,105849.0
2021-02-01 10:55:00,256.72,257.8,256.61,257.79,76614.0,243.6525,244.6776,243.5481,244.6681,76614.0
2021-02-01 11:00:00,257.74,257.93,257.0,257.09,65325.0,244.6206,244.8009,243.9183,244.0037,65325.0
2021-02-01 11:05:00,257.03,257.38,257.0,257.3,43593.0,243.9467,244.2789,243.9183,244.203,43593.0
2021-02-01 11:10:00,257.25,257.54,257.03,257.25,51880.0,244.1556,244.4308,243.9467,244.1556,51880.0
2021-02-01 11:15:00,257.25,257.8,257.25,257.6,39356.0,244.1556,244.6776,244.1556,244.4877,39356.0
2021-02-01 11:20:00,257.63,258.38,257.6,258.11,104810.0,244.5162,245.228,244.4877,244.9718,104810.0
2021-02-01 11:25:00,258.16,258.62,257.81,258.41,117066.0,245.0192,245.4558,244.687,245.2565,117066.0
2021-02-01 11:30:00,258.41,258.56,257.61,257.73,102227.0,245.2565,245.3989,244.4972,244.6111,102227.0
2021-02-01 11:35:00,257.72,258.01,257.61,258.0,43217.0,244.6016,244.8769,244.4972,244.8674,43217.0
2021-02-01 11:40:00,257.94,258.4,257.94,258.26,61416.0,244.8104,245.247,244.8104,245.1141,61416.0
2021-02-01 11:45:00,258.18,258.57,258.17,258.35,68217.0,245.0382,245.4084,245.0287,245.1996,68217.0
2021-02-01 11:50:00,258.39,258.8,258.21,258.7,64386.0,245.2375,245.6267,245.0667,245.5317,64386.0
2021-02-01 11:55:00,258.68,259.29,258.65,259.17,140601.0,245.5128,246.0917,245.4843,245.9778,140601.0
2021-02-01 12:00:00,259.16,260.62,259.16,260.5,277612.0,245.9683,247.354,245.9683,247.2401,277612.0
2021-02-01 12:05:00,260.46,260.9,259.99,260.06,188074.0,247.2022,247.6198,246.7561,246.8225,188074.0
2021-02-01 12:10:00,260.0,260.59,260.0,260.59,96070.0,246.7656,247.3255,246.7656,247.3255,96070.0
2021-02-01 12:15:00,260.54,260.69,260.0,260.09,83287.0,247.2781,247.4204,246.7656,246.851,83287.0
2021-02-01 12:20:00,260.13,260.74,260.12,260.37,82067.0,246.889,247.4679,246.8795,247.1167,82067.0
2021-02-01 12:25:00,260.34,260.67,260.21,260.56,59714.0,247.0883,247.4015,246.9649,247.2971,59714.0
2021-02-01 12:30:00,260.55,260.98,260.2,260.3,98774.0,247.2876,247.6957,246.9554,247.0503,98774.0
2021-02-01 12:35:00,260.33,260.78,260.26,260.67,79644.0,247.0788,247.5059,247.0123,247.4015,79644.0
2021-02-01 12:40:00,260.78,261.58,260.53,261.29,111726.0,247.5059,248.2651,247.2686,247.9899,111726.0
2021-02-01 12:45:00,261.26,261.42,260.96,261.11,81049.0,247.9614,248.1133,247.6767,247.8191,81049.0
2021-02-01 12:50:00,261.1,261.58,260.8,260.85,159807.0,247.8096,248.2651,247.5248,247.5723,159807.0
2021-02-01 12:55:00,260.86,261.22,260.37,261.21,43936.0,247.5818,247.9235,247.1167,247.914,43936.0
2021-02-01 13:00:00,261.2,261.21,260.55,261.0,65493.0,247.9045,247.914,247.2876,247.7147,65493.0
2021-02-01 13:05:00,260.92,261.31,260.91,261.13,41630.0,247.6387,248.0089,247.6293,247.8381,41630.0
2021-02-01 13:10:00,261.17,261.46,260.76,261.21,75136.0,247.876,248.1513,247.4869,247.914,75136.0
2021-02-01 13:15:00,261.12,261.8,261.02,261.8,98788.0,247.8286,248.4739,247.7337,248.4739,98788.0
2021-02-01 13:20:00,261.8,261.8,261.3,261.44,60234.0,248.4739,248.4739,247.9994,248.1323,60234.0
2021-02-01 13:25:00,261.44,261.58,261.3,261.35,55113.0,248.1323,248.2651,247.9994,248.0469,55113.0
2021-02-01 13:30:00,261.38,261.77,261.38,261.56,38212.0,248.0753,248.4455,248.0753,248.2462,38212.0
2021-02-01 13:35:00,261.6,261.6,261.3,261.33,111590.0,248.2841,248.2841,247.9994,248.0279,111590.0
2021-02-01 13:40:00,261.36,261.56,261.3,261.43,55342.0,248.0563,248.2462,247.9994,248.1228,55342.0
2021-02-01 13:45:00,261.42,261.58,261.28,261.3,49849.0,248.1133,248.2651,247.9804,247.9994,49849.0
2021-02-01 13:50:00,261.3,261.57,261.3,261.54,53504.0,247.9994,248.2557,247.9994,248.2272,53504.0
2021-02-01 13:55:00,261.48,261.7,261.31,261.63,43938.0,248.1702,248.379,248.0089,248.3126,43938.0
2021-02-01 14:00:00,261.67,261.84,261.45,261.5,57660.0,248.3506,248.5119,248.1418,248.1892,57660.0
2021-02-01 14:05:00,261.54,261.6,261.3,261.52,73132.0,248.2272,248.2841,247.9994,248.2082,73132.0
2021-02-01 14:10:00,261.56,261.65,261.39,261.49,38389.0,248.2462,248.3316,248.0848,248.1797,38389.0
2021-02-01 14:15:00,261.53,261.66,261.38,261.45,27090.0,248.2177,248.3411,248.0753,248.1418,27090.0
2021-02-01 14:20:00,261.46,261.72,261.3,261.35,74145.0,248.1513,248.398,247.9994,248.0469,74145.0
2021-02-01 14:25:00,261.33,262.1,261.3,261.92,158126.0,248.0279,248.7587,247.9994,248.5878,158126.0
2021-02-01 14:30:00,261.93,262.5,261.9,262.18,162183.0,248.5973,249.1383,248.5689,248.8346,162183.0
2021-02-01 14:35:00,262.2,262.34,261.82,261.88,100049.0,248.8536,248.9865,248.4929,248.5499,100049.0
2021-02-01 14:40:00,261.94,262.47,261.88,262.34,90432.0,248.6068,249.1098,248.5499,248.9865,90432.0
2021-02-01 14:45:00,262.37,262.48,262.01,262.13,89119.0,249.0149,249.1193,248.6733,248.7872,89119.0
2021-02-01 14:50:00,262.15,262.52,262.15,262.46,70908.0,248.8061,249.1573,248.8061,249.1004,70908.0
2021-02-01 14:55:00,262.44,262.65,262.25,262.53,101149.0,249.0814,249.2807,248.901,249.1668,101149.0
2021-02-01 15:00:00,262.55,263.12,262.54,263.03,141273.0,249.1858,249.7268,249.1763,249.6413,141273.0
2021-02-01 15:05:00,263.07,263.14,262.73,262.88,92598.0,249.6793,249.7457,249.3566,249.499,92598.0
2021-02-01 15:10:00,262.8,263.0,262.35,262.67,106322.0,249.423,249.6129,248.996,249.2997,106322.0
2021-02-01 15:15:00,262.67,262.87,262.42,262.62,97638.0,249.2997,249.4895,249.0624,249.2522,97638.0
2021-02-01 15:20:00,262.68,263.14,262.56,263.11,92310.0,249.3092,249.7457,249.1953,249.7173,92310.0
2021-02-01 15:25:00,263.15,263.45,262.91,263.23,124763.0,249.7552,250.04,249.5274,249.8312,124763.0
2021-02-01 15:30:00,263.22,263.55,263.18,263.42,170348.0,249.8217,250.1349,249.7837,250.0115,170348.0
2021-02-01 15:35:00,263.43,263.79,263.22,263.54,143227.0,250.021,250.3627,249.8217,250.1254,143227.0
2021-02-01 15:40:00,263.5,263.68,263.16,263.63,153445.0,250.0874,250.2583,249.7647,250.2108,153445.0
2021-02-01 15:45:00,263.62,263.65,263.38,263.52,164758.0,250.2013,250.2298,249.9735,250.1064,164758.0
2021-02-01 15:50:00,263.5,264.62,263.38,264.62,336728.0,250.0874,251.1504,249.9735,251.1504,336728.0
2021-02-01 15:55:00,264.62,265.0,264.34,264.56,585043.0,251.1504,251.5111,250.8847,251.0935,585043.0
2021-02-02 09:30:00,264.57,265.0,261.48,262.79,1379809.0,251.103,251.5111,248.1702,249.4136,1379809.0
2021-02-02 09:35:00,262.8,263.1,260.53,260.76,689929.0,249.423,249.7078,247.2686,247.4869,689929.0
2021-02-02 09:40:00,260.71,262.01,259.8,261.54,994177.0,247.4394,248.6733,246.5758,248.2272,994177.0
2021-02-02 09:45:00,261.56,261.89,259.71,259.87,456504.0,248.2462,248.5594,246.4903,246.6422,456504.0
2021-02-02 09:50:00,259.92,259.96,257.15,257.77,727360.0,246.6896,246.7276,244.0606,244.6491,727360.0
2021-02-02 09:55:00,257.81,258.55,257.0,257.08,621554.0,244.687,245.3894,243.9183,243.9942,621554.0
2021-02-02 10:00:00,257.05,257.38,256.21,256.23,544840.0,243.9657,244.2789,243.1685,243.1875,544840.0
2021-02-02 10:05:00,256.2,257.23,254.56,255.1,807468.0,243.159,244.1366,241.6025,242.115,807468.0
2021-02-02 10:10:00,255.16,256.16,255.13,255.28,516560.0,242.1719,243.121,242.1435,242.2858,516560.0
2021-02-02 10:15:00,255.29,255.89,255.04,255.7,475343.0,242.2953,242.8648,242.058,242.6844,475343.0
2021-02-02 10:20:00,255.7,255.94,255.05,255.53,410659.0,242.6844,242.9122,242.0675,242.5231,410659.0
2021-02-02 10:25:00,255.56,257.23,255.25,256.8,461401.0,242.5516,244.1366,242.2574,243.7285,461401.0
2021-02-02 10:30:00,256.76,257.9,256.68,257.7,326333.0,243.6905,244.7725,243.6146,244.5826,326333.0
2021-02-02 10:35:00,257.71,257.8,255.71,256.34,370847.0,244.5921,244.6776,242.6939,243.2919,370847.0
2021-02-02 10:40:00,256.36,256.93,256.2,256.7,255271.0,243.3109,243.8518,243.159,243.6335,255271.0
2021-02-02 10:45:00,256.73,257.48,256.33,257.37,164025.0,243.662,244.3738,243.2824,244.2694,164025.0
2021-02-02 10:50:00,257.42,257.55,256.63,257.46,151838.0,244.3169,244.4403,243.5671,244.3549,151838.0
2021-02-02 10:55:00,257.46,257.73,256.65,256.93,156957.0,244.3549,244.6111,243.5861,243.8518,156957.0
2021-02-02 11:00:00,256.89,257.18,256.5,257.0,154164.0,243.8139,244.0891,243.4437,243.9183,154164.0
2021-02-02 11:05:00,256.96,257.47,256.93,257.29,137233.0,243.8803,244.3644,243.8518,244.1935,137233.0
2021-02-02 11:10:00,257.29,258.36,256.71,258.3,229104.0,244.1935,245.209,243.643,245.1521,229104.0
2021-02-02 11:15:00,258.36,258.68,257.43,257.6,177170.0,245.209,245.5128,244.3264,244.4877,177170.0
2021-02-02 11:20:00,257.64,257.65,257.15,257.34,107990.0,244.5257,244.5352,244.0606,244.241,107990.0
2021-02-02 11:25:00,257.36,258.16,257.35,258.04,140546.0,244.26,245.0192,244.2505,244.9053,140546.0
2021-02-02 11:30:00,258.06,258.11,257.5,257.71,138635.0,244.9243,244.9718,244.3928,244.5921,138635.0
2021-02-02 11:35:00,257.76,257.9,257.48,257.55,125629.0,244.6396,244.7725,244.3738,244.4403,125629.0
2021-02-02 11:40:00,257.57,258.44,257.55,257.98,153542.0,244.4593,245.285,244.4403,244.8484,153542.0
2021-02-02 11:45:00,258.01,258.04,256.91,257.11,153538.0,244.8769,244.9053,243.8329,244.0227,153538.0
2021-02-02 11:50:00,257.09,257.56,256.72,257.53,161602.0,244.0037,244.4498,243.6525,244.4213,161602.0
2021-02-02 11:55:00,257.52,258.67,257.5,258.6,217357.0,244.4118,245.5033,244.3928,245.4368,217357.0
2021-02-02 12:00:00,258.59,258.91,257.99,258.15,264202.0,245.4273,245.7311,244.8579,245.0097,264202.0
2021-02-02 12:05:00,258.17,258.35,257.96,258.24,112605.0,245.0287,245.1996,244.8294,245.0952,112605.0
2021-02-02 12:10:00,258.24,258.4,258.0,258.26,77836.0,245.0952,245.247,244.8674,245.1141,77836.0
2021-02-02 12:15:00,258.23,258.4,257.63,258.02,118049.0,245.0857,245.247,244.5162,244.8864,118049.0
2021-02-02 12:20:00,258.0,258.35,257.99,258.03,106421.0,244.8674,245.1996,244.8579,244.8958,106421.0
2021-02-02 12:25:00,258.04,258.16,258.0,258.06,76879.0,244.9053,245.0192,244.8674,244.9243,76879.0
2021-02-02 12:30:00,258.02,258.32,257.96,258.23,103413.0,244.8864,245.1711,244.8294,245.0857,103413.0
2021-02-02 12:35:00,258.25,258.42,258.17,258.24,86680.0,245.1046,245.266,245.0287,245.0952,86680.0
2021-02-02 12:40:00,258.25,258.4,258.24,258.28,78246.0,245.1046,245.247,245.0952,245.1331,78246.0
2021-02-02 12:45:00,258.29,258.4,257.97,258.04,96377.0,245.1426,245.247,244.8389,244.9053,96377.0
2021-02-02 12:50:00,258.06,258.19,257.98,258.02,89175.0,244.9243,245.0477,244.8484,244.8864,89175.0
2021-02-02 12:55:00,258.02,258.32,258.0,258.18,69725.0,244.8864,245.1711,244.8674,245.0382,69725.0
2021-02-02 13:00:00,258.14,258.18,257.96,258.13,79360.0,245.0002,245.0382,244.8294,244.9908,79360.0
2021-02-02 13:05:00,258.15,258.4,258.1,258.16,100356.0,245.0097,245.247,244.9623,245.0192,100356.0
2021-02-02 13:10:00,258.18,258.88,258.17,258.67,129131.0,245.0382,245.7026,245.0287,245.5033,129131.0
2021-02-02 13:15:00,258.64,258.66,258.1,258.19,95284.0,245.4748,245.4938,244.9623,245.0477,95284.0
2021-02-02 13:20:00,258.24,258.57,258.03,258.16,135018.0,245.0952,245.4084,244.8958,245.0192,135018.0
2021-02-02 13:25:00,258.19,258.89,258.04,258.72,165706.0,245.0477,245.7121,244.9053,245.5507,165706.0
2021-02-02 13:30:00,258.75,259.02,258.53,258.56,119437.0,245.5792,245.8355,245.3704,245.3989,119437.0
2021-02-02 13:35:00,258.57,259.03,258.43,258.91,75219.0,245.4084,245.8449,245.2755,245.7311,75219.0
2021-02-02 13:40:00,258.89,258.89,258.42,258.74,62876.0,245.7121,245.7121,245.266,245.5697,62876.0
2021-02-02 13:45:00,258.76,258.8,258.4,258.42,51406.0,245.5887,245.6267,245.247,245.266,51406.0
2021-02-02 13:50:00,258.4,258.4,258.11,258.22,71039.0,245.247,245.247,244.9718,245.0762,71039.0
2021-02-02 13:55:00,258.22,258.25,257.55,257.65,170964.0,245.0762,245.1046,244.4403,244.5352,170964.0
2021-02-02 14:00:00,257.59,257.92,257.21,257.31,94957.0,244.4782,244.7914,244.1176,244.2125,94957.0
2021-02-02 14:05:00,257.32,257.49,257.05,257.32,109042.0,244.222,244.3833,243.9657,244.222,109042.0
2021-02-02 14:10:00,257.36,257.68,257.3,257.58,55639.0,244.26,244.5637,244.203,244.4688,55639.0
2021-02-02 14:15:00,257.57,257.58,257.12,257.33,55945.0,244.4593,244.4688,244.0322,244.2315,55945.0
2021-02-02 14:20:00,257.33,257.47,257.11,257.26,142720.0,244.2315,244.3644,244.0227,244.165,142720.0
2021-02-02 14:25:00,257.23,257.23,256.58,256.7,162266.0,244.1366,244.1366,243.5197,243.6335,162266.0
2021-02-02 14:30:00,256.69,256.75,255.76,255.83,182922.0,243.6241,243.681,242.7414,242.8078,182922.0
2021-02-02 14:35:00,255.84,256.54,255.78,256.24,167628.0,242.8173,243.4817,242.7604,243.197,167628.0
2021-02-02 14:40:00,256.24,256.62,256.17,256.59,107914.0,243.197,243.5576,243.1305,243.5291,107914.0
2021-02-02 14:45:00,256.59,256.78,256.45,256.75,158295.0,243.5291,243.7095,243.3963,243.681,158295.0
2021-02-02 14:50:00,256.79,256.79,256.5,256.58,65912.0,243.719,243.719,243.4437,243.5197,65912.0
2021-02-02 14:55:00,256.57,256.8,256.46,256.68,81793.0,243.5102,243.7285,243.4058,243.6146,81793.0
2021-02-02 15:00:00,256.64,256.66,256.32,256.4,106932.0,243.5766,243.5956,243.2729,243.3488,106932.0
2021-02-02 15:05:00,256.4,256.4,255.75,255.77,204591.0,243.3488,243.3488,242.7319,242.7509,204591.0
2021-02-02 15:10:00,255.75,255.9,255.55,255.57,179442.0,242.7319,242.8743,242.5421,242.5611,179442.0
2021-02-02 15:15:00,255.56,255.6,255.26,255.38,212483.0,242.5516,242.5895,242.2668,242.3807,212483.0
2021-02-02 15:20:00,255.38,255.42,255.1,255.11,180978.0,242.3807,242.4187,242.115,242.1245,180978.0
2021-02-02 15:25:00,255.14,255.2,255.0,255.03,315953.0,242.153,242.2099,242.0201,242.0486,315953.0
2021-02-02 15:30:00,255.02,255.15,254.91,255.12,386569.0,242.0391,242.1624,241.9347,242.134,386569.0
2021-02-02 15:35:00,255.13,255.24,254.96,255.02,252154.0,242.1435,242.2479,241.9821,242.0391,252154.0
2021-02-02 15:40:00,255.02,255.38,254.98,255.05,250493.0,242.0391,242.3807,242.0011,242.0675,250493.0
2021-02-02 15:45:00,255.04,255.98,255.03,255.74,354478.0,242.058,242.9502,242.0486,242.7224,354478.0
2021-02-02 15:50:00,255.73,255.74,254.8,255.17,547671.0,242.7129,242.7224,241.8303,242.1814,547671.0
2021-02-02 15:55:00,255.15,255.66,254.04,254.92,784558.0,242.1624,242.6465,241.1089,241.9442,784558.0
2021-02-03 09:30:00,264.7,265.43,261.8,262.53,1832217.0,251.2263,251.9192,248.4739,249.1668,1832217.0
2021-02-03 09:35:00,262.59,264.73,261.25,264.31,866059.0,249.2237,251.2548,247.9519,250.8562,866059.0
2021-02-03 09:40:00,264.3,265.0,263.36,264.79,857860.0,250.8467,251.5111,249.9545,251.3118,857860.0
2021-02-03 09:45:00,264.85,265.1,263.71,264.72,594968.0,251.3687,251.606,250.2867,251.2453,594968.0
2021-02-03 09:50:00,264.71,265.27,264.0,265.18,513714.0,251.2358,251.7673,250.562,251.6819,513714.0
2021-02-03 09:55:00,265.2,265.93,264.66,265.7,566938.0,251.7009,252.3937,251.1884,252.1754,566938.0
2021-02-03 10:00:00,265.76,267.65,265.6,267.25,1052051.0,252.2324,254.0262,252.0805,253.6465,1052051.0
2021-02-03 10:05:00,267.33,268.28,267.21,267.43,1059463.0,253.7225,254.6241,253.6086,253.8174,1059463.0
2021-02-03 10:10:00,267.48,268.1,267.01,267.41,742078.0,253.8648,254.4533,253.4188,253.7984,742078.0
2021-02-03 10:15:00,267.4,268.0,266.77,266.86,503648.0,253.7889,254.3584,253.191,253.2764,503648.0
2021-02-03 10:20:00,266.81,267.38,266.21,266.45,333781.0,253.2289,253.7699,252.6595,252.8873,333781.0
2021-02-03 10:25:00,266.45,266.65,265.32,265.37,443830.0,252.8873,253.0771,251.8148,251.8622,443830.0
2021-02-03 10:30:00,265.38,267.0,265.22,266.56,319976.0,251.8717,253.4093,251.7199,252.9917,319976.0
2021-02-03 10:35:00,266.58,266.84,265.68,266.6,217430.0,253.0106,253.2574,252.1564,253.0296,217430.0
2021-02-03 10:40:00,266.56,267.77,266.29,267.65,257470.0,252.9917,254.1401,252.7354,254.0262,257470.0
2021-02-03 10:45:00,267.64,267.85,266.74,266.81,230316.0,254.0167,254.216,253.1625,253.2289,230316.0
2021-02-03 10:50:00,266.72,267.31,266.35,266.8,198830.0,253.1435,253.7035,252.7923,253.2194,198830.0
2021-02-03 10:55:00,266.86,267.3,266.75,266.91,104705.0,253.2764,253.694,253.172,253.3238,104705.0
2021-02-03 11:00:00,266.9,267.82,266.69,267.65,156187.0,253.3143,254.1875,253.115,254.0262,156187.0
2021-02-03 11:05:00,267.64,267.82,267.35,267.37,164731.0,254.0167,254.1875,253.7414,253.7604,164731.0
2021-02-03 11:10:00,267.44,267.48,266.8,267.26,144630.0,253.8269,253.8648,253.2194,253.656,144630.0
2021-02-03 11:15:00,267.26,267.68,266.82,267.55,112393.0,253.656,254.0546,253.2384,253.9313,112393.0
2021-02-03 11:20:00,267.54,267.99,267.47,267.55,287432.0,253.9218,254.3489,253.8553,253.9313,287432.0
2021-02-03 11:25:00,267.56,267.59,266.72,266.83,143241.0,253.9408,253.9692,253.1435,253.2479,143241.0
2021-02-03 11:30:00,266.83,267.3,266.77,267.28,97577.0,253.2479,253.694,253.191,253.675,97577.0
2021-02-03 11:35:00,267.26,267.56,266.89,267.37,127490.0,253.656,253.9408,253.3049,253.7604,127490.0
2021-02-03 11:40:00,267.4,267.47,266.84,267.37,135154.0,253.7889,253.8553,253.2574,253.7604,135154.0
2021-02-03 11:45:00,267.4,267.82,267.28,267.68,116832.0,253.7889,254.1875,253.675,254.0546,116832.0
2021-02-03 11:50:00,267.69,267.94,267.65,267.83,229828.0,254.0641,254.3014,254.0262,254.197,229828.0
2021-02-03 11:55:00,267.85,267.91,267.55,267.7,139544.0,254.216,254.2729,253.9313,254.0736,139544.0
2021-02-03 12:00:00,267.7,267.83,267.58,267.7,152882.0,254.0736,254.197,253.9597,254.0736,152882.0
2021-02-03 12:05:00,267.7,267.81,267.55,267.74,142430.0,254.0736,254.178,253.9313,254.1116,142430.0
2021-02-03 12:10:00,267.74,267.96,267.7,267.95,151553.0,254.1116,254.3204,254.0736,254.3109,151553.0
2021-02-03 12:15:00,267.95,268.02,267.16,267.24,427997.0,254.3109,254.3773,253.5611,253.637,427997.0
2021-02-03 12:20:00,267.26,267.49,266.6,266.76,241005.0,253.656,253.8743,253.0296,253.1815,241005.0
2021-02-03 12:25:00,266.79,267.26,266.55,266.64,207962.0,253.2099,253.656,252.9822,253.0676,207962.0
2021-02-03 12:30:00,266.65,267.19,266.6,267.06,76356.0,253.0771,253.5896,253.0296,253.4662,76356.0
2021-02-03 12:35:00,267.12,267.16,266.87,267.0,57198.0,253.5232,253.5611,253.2859,253.4093,57198.0
2021-02-03 12:40:00,267.0,267.29,266.98,267.19,58206.0,253.4093,253.6845,253.3903,253.5896,58206.0
2021-02-03 12:45:00,267.21,267.79,267.13,267.75,137836.0,253.6086,254.159,253.5326,254.1211,137836.0
2021-02-03 12:50:00,267.75,267.84,267.21,267.46,85887.0,254.1211,254.2065,253.6086,253.8458,85887.0
2021-02-03 12:55:00,267.46,267.48,267.13,267.28,66718.0,253.8458,253.8648,253.5326,253.675,66718.0
2021-02-03 13:00:00,267.28,267.6,267.27,267.46,72101.0,253.675,253.9787,253.6655,253.8458,72101.0
2021-02-03 13:05:00,267.5,267.66,267.43,267.57,57596.0,253.8838,254.0357,253.8174,253.9502,57596.0
2021-02-03 13:10:00,267.6,267.63,267.03,267.19,86728.0,253.9787,254.0072,253.4377,253.5896,86728.0
2021-02-03 13:15:00,267.25,267.38,267.17,267.33,49124.0,253.6465,253.7699,253.5706,253.7225,49124.0
2021-02-03 13:20:00,267.31,267.33,266.73,267.13,76192.0,253.7035,253.7225,253.153,253.5326,76192.0
2021-02-03 13:25:00,267.1,267.13,266.8,266.91,45456.0,253.5042,253.5326,253.2194,253.3238,45456.0
2021-02-03 13:30:00,266.88,267.34,266.82,267.34,67482.0,253.2954,253.732,253.2384,253.732,67482.0
2021-02-03 13:35:00,267.36,267.72,267.34,267.61,89866.0,253.7509,254.0926,253.732,253.9882,89866.0
2021-02-03 13:40:00,267.62,267.94,267.56,267.89,122902.0,253.9977,254.3014,253.9408,254.254,122902.0
2021-02-03 13:45:00,267.88,267.94,267.69,267.87,85621.0,254.2445,254.3014,254.0641,254.235,85621.0
2021-02-03 13:50:00,267.91,267.93,267.29,267.29,79464.0,254.2729,254.2919,253.6845,253.6845,79464.0
2021-02-03 13:55:00,267.31,267.41,267.03,267.14,89955.0,253.7035,253.7984,253.4377,253.5421,89955.0
2021-02-03 14:00:00,267.15,267.53,267.15,267.3,72453.0,253.5516,253.9123,253.5516,253.694,72453.0
2021-02-03 14:05:00,267.31,267.59,267.15,267.15,83768.0,253.7035,253.9692,253.5516,253.5516,83768.0
2021-02-03 14:10:00,267.18,267.49,267.17,267.21,53099.0,253.5801,253.8743,253.5706,253.6086,53099.0
2021-02-03 14:15:00,267.23,267.3,266.88,267.04,57722.0,253.6276,253.694,253.2954,253.4472,57722.0
2021-02-03 14:20:00,267.04,267.05,266.36,266.48,95875.0,253.4472,253.4567,252.8018,252.9157,95875.0
2021-02-03 14:25:00,266.46,266.57,266.01,266.04,131812.0,252.8967,253.0011,252.4697,252.4981,131812.0
2021-02-03 14:30:00,266.04,266.19,265.69,265.99,163272.0,252.4981,252.6405,252.1659,252.4507,163272.0
2021-02-03 14:35:00,265.98,266.25,265.85,266.06,146696.0,252.4412,252.6974,252.3178,252.5171,146696.0
2021-02-03 14:40:00,266.09,266.1,265.43,265.93,131206.0,252.5456,252.5551,251.9192,252.3937,131206.0
2021-02-03 14:45:00,265.9,265.97,265.0,265.11,136441.0,252.3653,252.4317,251.5111,251.6155,136441.0
2021-02-03 14:50:00,265.12,265.49,265.0,265.49,147241.0,251.625,251.9761,251.5111,251.9761,147241.0
2021-02-03 14:55:00,265.48,265.89,265.45,265.61,101058.0,251.9666,252.3558,251.9382,252.09,101058.0
2021-02-03 15:00:00,265.56,265.63,265.21,265.42,70862.0,252.0426,252.109,251.7104,251.9097,70862.0
2021-02-03 15:05:00,265.44,265.76,265.35,265.63,78911.0,251.9287,252.2324,251.8432,252.109,78911.0
2021-02-03 15:10:00,265.65,265.66,264.08,264.93,146460.0,252.128,252.1375,250.6379,251.4446,146460.0
2021-02-03 15:15:00,264.91,264.91,263.2,263.78,190745.0,251.4256,251.4256,249.8027,250.3532,190745.0
2021-02-03 15:20:00,263.79,264.06,263.33,263.81,207888.0,250.3627,250.6189,249.9261,250.3816,207888.0
2021-02-03 15:25:00,263.81,263.84,263.32,263.41,138089.0,250.3816,250.4101,249.9166,250.002,138089.0
2021-02-03 15:30:00,263.42,264.0,263.41,263.96,137213.0,250.0115,250.562,250.002,250.524,137213.0
2021-02-03 15:35:00,263.97,264.39,263.82,264.11,170672.0,250.5335,250.9321,250.3911,250.6664,170672.0
2021-02-03 15:40:00,264.08,264.35,263.9,264.0,143409.0,250.6379,250.8941,250.4671,250.562,143409.0
2021-02-03 15:45:00,264.01,264.16,263.86,264.08,185439.0,250.5715,250.7138,250.4291,250.6379,185439.0
2021-02-03 15:50:00,264.06,264.06,263.11,263.32,279847.0,250.6189,250.6189,249.7173,249.9166,279847.0
2021-02-03 15:55:00,263.34,263.53,263.19,263.42,416276.0,249.9356,250.1159,249.7932,250.0115,416276.0
2021-02-04 09:30:00,269.62,269.99,267.02,267.85,1203942.0,255.8959,256.2471,253.4282,254.216,1203942.0
2021-02-04 09:35:00,267.91,268.67,267.41,267.83,477473.0,254.2729,254.9943,253.7984,254.197,477473.0
2021-02-04 09:40:00,267.79,268.28,267.3,267.87,432968.0,254.159,254.6241,253.694,254.235,432968.0
2021-02-04 09:45:00,267.87,268.27,267.46,267.78,313332.0,254.235,254.6146,253.8458,254.1496,313332.0
2021-02-04 09:50:00,267.76,268.5,267.53,268.36,339730.0,254.1306,254.8329,253.9123,254.7,339730.0
2021-02-04 09:55:00,268.35,268.39,267.62,267.83,198023.0,254.6905,254.7285,253.9977,254.197,198023.0
2021-02-04 10:00:00,267.82,268.03,266.3,266.46,256913.0,254.1875,254.3868,252.7449,252.8967,256913.0
2021-02-04 10:05:00,266.49,267.65,266.49,267.45,174150.0,252.9252,254.0262,252.9252,253.8364,174150.0
2021-02-04 10:10:00,267.45,267.6,266.81,267.19,122401.0,253.8364,253.9787,253.2289,253.5896,122401.0
2021-02-04 10:15:00,267.22,267.65,267.0,267.4,134741.0,253.6181,254.0262,253.4093,253.7889,134741.0
2021-02-04 10:20:00,267.39,268.2,267.2,268.03,186073.0,253.7794,254.5482,253.5991,254.3868,186073.0
2021-02-04 10:25:00,268.01,268.07,267.4,267.8,131363.0,254.3678,254.4248,253.7889,254.1685,131363.0
2021-02-04 10:30:00,267.77,268.0,267.49,268.0,120306.0,254.1401,254.3584,253.8743,254.3584,120306.0
2021-02-04 10:35:00,268.0,268.06,267.52,267.84,97810.0,254.3584,254.4153,253.9028,254.2065,97810.0
2021-02-04 10:40:00,267.88,267.98,267.31,267.72,104262.0,254.2445,254.3394,253.7035,254.0926,104262.0
2021-02-04 10:45:00,267.72,268.13,267.64,267.99,171706.0,254.0926,254.4817,254.0167,254.3489,171706.0
2021-02-04 10:50:00,268.01,268.34,267.83,268.18,165907.0,254.3678,254.6811,254.197,254.5292,165907.0
2021-02-04 10:55:00,268.14,268.17,267.74,267.86,79989.0,254.4912,254.5197,254.1116,254.2255,79989.0
2021-02-04 11:00:00,267.84,268.1,267.58,268.03,141512.0,254.2065,254.4533,253.9597,254.3868,141512.0
2021-02-04 11:05:00,268.03,268.03,267.31,267.55,123449.0,254.3868,254.3868,253.7035,253.9313,123449.0
2021-02-04 11:10:00,267.59,267.62,267.12,267.2,80824.0,253.9692,253.9977,253.5232,253.5991,80824.0
2021-02-04 11:15:00,267.22,267.55,267.16,267.37,50908.0,253.6181,253.9313,253.5611,253.7604,50908.0
2021-02-04 11:20:00,267.39,267.7,267.17,267.19,140262.0,253.7794,254.0736,253.5706,253.5896,140262.0
2021-02-04 11:25:00,267.17,267.47,266.88,267.0,125962.0,253.5706,253.8553,253.2954,253.4093,125962.0
2021-02-04 11:30:00,267.04,267.5,266.96,267.0,85302.0,253.4472,253.8838,253.3713,253.4093,85302.0
2021-02-04 11:35:00,267.04,267.22,266.9,266.9,80540.0,253.4472,253.6181,253.3143,253.3143,80540.0
2021-02-04 11:40:00,266.87,267.07,266.6,266.66,71245.0,253.2859,253.4757,253.0296,253.0866,71245.0
2021-02-04 11:45:00,266.63,266.67,266.08,266.16,178807.0,253.0581,253.0961,252.5361,252.612,178807.0
2021-02-04 11:50:00,266.19,266.3,265.6,266.12,153272.0,252.6405,252.7449,252.0805,252.5741,153272.0
2021-02-04 11:55:00,266.09,266.38,266.09,266.15,104800.0,252.5456,252.8208,252.5456,252.6025,104800.0
2021-02-04 12:00:00,266.14,266.45,265.94,266.05,164883.0,252.593,252.8873,252.4032,252.5076,164883.0
2021-02-04 12:05:00,266.02,266.22,265.55,266.19,145335.0,252.4791,252.669,252.0331,252.6405,145335.0
2021-02-04 12:10:00,266.17,266.46,266.06,266.32,113554.0,252.6215,252.8967,252.5171,252.7639,113554.0
2021-02-04 12:15:00,266.35,267.08,266.33,266.81,103831.0,252.7923,253.4852,252.7734,253.2289,103831.0
2021-02-04 12:20:00,266.81,267.2,266.77,266.92,87849.0,253.2289,253.5991,253.191,253.3333,87849.0
2021-02-04 12:25:00,266.94,266.95,266.16,266.21,56162.0,253.3523,253.3618,252.612,252.6595,56162.0
2021-02-04 12:30:00,266.25,266.75,266.23,266.6,42505.0,252.6974,253.172,252.6785,253.0296,42505.0
2021-02-04 12:35:00,266.61,266.69,266.48,266.61,29593.0,253.0391,253.115,252.9157,253.0391,29593.0
2021-02-04 12:40:00,266.63,266.84,266.61,266.78,34681.0,253.0581,253.2574,253.0391,253.2005,34681.0
2021-02-04 12:45:00,266.76,267.0,266.69,266.9,39506.0,253.1815,253.4093,253.115,253.3143,39506.0
2021-02-04 12:50:00,266.87,267.12,266.45,266.72,49435.0,253.2859,253.5232,252.8873,253.1435,49435.0
2021-02-04 12:55:00,266.73,267.15,266.73,267.15,35940.0,253.153,253.5516,253.153,253.5516,35940.0
2021-02-04 13:00:00,267.15,267.23,266.89,267.23,65116.0,253.5516,253.6276,253.3049,253.6276,65116.0
2021-02-04 13:05:00,267.23,267.27,266.83,267.11,68346.0,253.6276,253.6655,253.2479,253.5137,68346.0
2021-02-04 13:10:00,267.11,267.46,267.02,267.35,88123.0,253.5137,253.8458,253.4282,253.7414,88123.0
2021-02-04 13:15:00,267.36,267.41,267.05,267.17,46935.0,253.7509,253.7984,253.4567,253.5706,46935.0
2021-02-04 13:20:00,267.15,267.16,266.73,266.78,34454.0,253.5516,253.5611,253.153,253.2005,34454.0
2021-02-04 13:25:00,266.79,267.09,266.68,266.78,31701.0,253.2099,253.4947,253.1055,253.2005,31701.0
2021-02-04 13:30:00,266.79,266.85,266.5,266.76,66148.0,253.2099,253.2669,252.9347,253.1815,66148.0
2021-02-04 13:35:00,266.79,267.12,266.67,266.72,96169.0,253.2099,253.5232,253.0961,253.1435,96169.0
2021-02-04 13:40:00,266.71,266.74,266.12,266.12,99629.0,253.134,253.1625,252.5741,252.5741,99629.0
2021-02-04 13:45:00,266.16,266.55,266.0,266.33,56076.0,252.612,252.9822,252.4602,252.7734,56076.0
2021-02-04 13:50:00,266.34,266.36,266.02,266.15,42018.0,252.7829,252.8018,252.4791,252.6025,42018.0
2021-02-04 13:55:00,266.15,266.46,266.0,266.31,63791.0,252.6025,252.8967,252.4602,252.7544,63791.0
2021-02-04 14:00:00,266.35,266.43,266.13,266.26,27435.0,252.7923,252.8683,252.5835,252.7069,27435.0
2021-02-04 14:05:00,266.26,266.56,266.22,266.44,37688.0,252.7069,252.9917,252.669,252.8778,37688.0
2021-02-04 14:10:00,266.44,266.45,266.22,266.33,35215.0,252.8778,252.8873,252.669,252.7734,35215.0
2021-02-04 14:15:00,266.32,266.78,266.31,266.51,70087.0,252.7639,253.2005,252.7544,252.9442,70087.0
2021-02-04 14:20:00,266.5,266.9,266.32,266.9,56628.0,252.9347,253.3143,252.7639,253.3143,56628.0
2021-02-04 14:25:00,266.9,267.3,266.89,266.99,88428.0,253.3143,253.694,253.3049,253.3998,88428.0
2021-02-04 14:30:00,266.96,267.25,266.82,267.25,56748.0,253.3713,253.6465,253.2384,253.6465,56748.0
2021-02-04 14:35:00,267.25,267.29,266.76,266.76,33077.0,253.6465,253.6845,253.1815,253.1815,33077.0
2021-02-04 14:40:00,266.79,267.08,266.79,266.97,38651.0,253.2099,253.4852,253.2099,253.3808,38651.0
2021-02-04 14:45:00,266.98,267.4,266.91,267.34,51597.0,253.3903,253.7889,253.3238,253.732,51597.0
2021-02-04 14:50:00,267.31,267.39,267.15,267.15,44395.0,253.7035,253.7794,253.5516,253.5516,44395.0
2021-02-04 14:55:00,267.19,267.76,267.0,267.42,75309.0,253.5896,254.1306,253.4093,253.8079,75309.0
2021-02-04 15:00:00,267.42,267.48,266.76,266.95,64644.0,253.8079,253.8648,253.1815,253.3618,64644.0
2021-02-04 15:05:00,266.96,267.03,266.71,266.84,58742.0,253.3713,253.4377,253.134,253.2574,58742.0
2021-02-04 15:10:00,266.84,267.14,266.73,266.96,67615.0,253.2574,253.5421,253.153,253.3713,67615.0
2021-02-04 15:15:00,266.99,267.01,266.45,266.59,82487.0,253.3998,253.4188,252.8873,253.0201,82487.0
2021-02-04 15:20:00,266.59,266.83,266.53,266.72,75603.0,253.0201,253.2479,252.9632,253.1435,75603.0
2021-02-04 15:25:00,266.73,266.74,266.35,266.49,92244.0,253.153,253.1625,252.7923,252.9252,92244.0
2021-02-04 15:30:00,266.53,266.87,266.47,266.85,84412.0,252.9632,253.2859,252.9062,253.2669,84412.0
2021-02-04 15:35:00,266.84,267.09,266.78,266.78,71589.0,253.2574,253.4947,253.2005,253.2005,71589.0
2021-02-04 15:40:00,266.79,267.04,266.77,266.84,91072.0,253.2099,253.4472,253.191,253.2574,91072.0
2021-02-04 15:45:00,266.83,267.14,266.83,267.1,105422.0,253.2479,253.5421,253.2479,253.5042,105422.0
2021-02-04 15:50:00,267.1,267.5,266.99,267.49,222300.0,253.5042,253.8838,253.3998,253.8743,222300.0
2021-02-04 15:55:00,267.49,267.81,267.12,267.26,449782.0,253.8743,254.178,253.5232,253.656,449782.0
2021-02-05 09:30:00,264.68,266.3,263.21,263.74,544475.0,251.2074,252.7449,249.8122,250.3152,544475.0
2021-02-05 09:35:00,263.74,264.51,263.72,263.93,310200.0,250.3152,251.046,250.2962,250.4955,310200.0
2021-02-05 09:40:00,263.99,264.51,263.8,263.99,229484.0,250.5525,251.046,250.3721,250.5525,229484.0
2021-02-05 09:45:00,263.98,264.62,263.64,263.86,198306.0,250.543,251.1504,250.2203,250.4291,198306.0
2021-02-05 09:50:00,263.95,264.12,263.51,263.55,181706.0,250.5145,250.6759,250.0969,250.1349,181706.0
2021-02-05 09:55:00,263.52,264.64,263.48,264.08,323456.0,250.1064,251.1694,250.0684,250.6379,323456.0
2021-02-05 10:00:00,264.02,264.6,263.97,264.2,183804.0,250.5809,251.1314,250.5335,250.7518,183804.0
2021-02-05 10:05:00,264.23,264.34,263.92,264.1,91492.0,250.7803,250.8847,250.486,250.6569,91492.0
2021-02-05 10:10:00,264.11,265.2,263.8,264.76,200815.0,250.6664,251.7009,250.3721,251.2833,200815.0
2021-02-05 10:15:00,264.87,264.9,263.97,264.06,114496.0,251.3877,251.4162,250.5335,250.6189,114496.0
2021-02-05 10:20:00,264.01,264.46,263.5,263.94,95958.0,250.5715,250.9985,250.0874,250.505,95958.0
2021-02-05 10:25:00,263.88,264.47,263.88,264.37,113287.0,250.4481,251.008,250.4481,250.9131,113287.0
2021-02-05 10:30:00,264.36,264.37,263.7,263.78,90312.0,250.9036,250.9131,250.2772,250.3532,90312.0
2021-02-05 10:35:00,263.82,264.14,263.75,263.92,69333.0,250.3911,250.6948,250.3247,250.486,69333.0
2021-02-05 10:40:00,263.91,264.88,263.8,264.6,91130.0,250.4765,251.3972,250.3721,251.1314,91130.0
2021-02-05 10:45:00,264.66,264.67,264.11,264.59,75693.0,251.1884,251.1979,250.6664,251.1219,75693.0
2021-02-05 10:50:00,264.59,264.72,264.34,264.45,41909.0,251.1219,251.2453,250.8847,250.9891,41909.0
2021-02-05 10:55:00,264.44,264.92,264.36,264.8,47088.0,250.9796,251.4351,250.9036,251.3212,47088.0
2021-02-05 11:00:00,264.83,265.05,264.56,264.9,98264.0,251.3497,251.5585,251.0935,251.4162,98264.0
2021-02-05 11:05:00,264.89,264.9,264.37,264.37,93909.0,251.4067,251.4162,250.9131,250.9131,93909.0
2021-02-05 11:10:00,264.37,264.63,264.29,264.59,35558.0,250.9131,251.1599,250.8372,251.1219,35558.0
2021-02-05 11:15:00,264.58,264.97,264.52,264.97,50418.0,251.1124,251.4826,251.0555,251.4826,50418.0
2021-02-05 11:20:00,264.98,265.54,264.86,265.53,83956.0,251.4921,252.0236,251.3782,252.0141,83956.0
2021-02-05 11:25:00,265.53,265.54,264.73,264.77,66336.0,252.0141,252.0236,251.2548,251.2928,66336.0
2021-02-05 11:30:00,264.83,264.97,264.61,264.97,54216.0,251.3497,251.4826,251.1409,251.4826,54216.0
2021-02-05 11:35:00,264.94,265.13,264.26,264.82,143460.0,251.4541,251.6344,250.8087,251.3402,143460.0
2021-02-05 11:40:00,264.8,265.32,264.78,265.13,91041.0,251.3212,251.8148,251.3023,251.6344,91041.0
2021-02-05 11:45:00,265.13,265.41,265.0,265.08,45854.0,251.6344,251.9002,251.5111,251.587,45854.0
2021-02-05 11:50:00,265.07,265.3,264.76,264.9,96060.0,251.5775,251.7958,251.2833,251.4162,96060.0
2021-02-05 11:55:00,264.9,264.93,264.63,264.74,116991.0,251.4162,251.4446,251.1599,251.2643,116991.0
2021-02-05 12:00:00,264.74,265.26,264.74,265.07,59756.0,251.2643,251.7578,251.2643,251.5775,59756.0
2021-02-05 12:05:00,265.09,265.2,264.98,265.05,73470.0,251.5965,251.7009,251.4921,251.5585,73470.0
2021-02-05 12:10:00,265.03,265.11,264.94,265.0,88951.0,251.5395,251.6155,251.4541,251.5111,88951.0
2021-02-05 12:15:00,264.95,265.05,264.6,265.0,102380.0,251.4636,251.5585,251.1314,251.5111,102380.0
2021-02-05 12:20:00,264.99,265.48,264.96,265.42,87353.0,251.5016,251.9666,251.4731,251.9097,87353.0
2021-02-05 12:25:00,265.43,265.67,265.38,265.58,51214.0,251.9192,252.147,251.8717,252.0615,51214.0
2021-02-05 12:30:00,265.59,265.93,265.54,265.9,29926.0,252.071,252.3937,252.0236,252.3653,29926.0
2021-02-05 12:35:00,265.85,266.36,265.85,266.23,91846.0,252.3178,252.8018,252.3178,252.6785,91846.0
2021-02-05 12:40:00,266.2,266.45,265.99,266.1,70937.0,252.65,252.8873,252.4507,252.5551,70937.0
2021-02-05 12:45:00,266.1,266.19,265.9,265.94,42850.0,252.5551,252.6405,252.3653,252.4032,42850.0
2021-02-05 12:50:00,265.99,266.14,265.95,266.12,28014.0,252.4507,252.593,252.4127,252.5741,28014.0
2021-02-05 12:55:00,266.09,266.14,265.77,265.91,66627.0,252.5456,252.593,252.2419,252.3747,66627.0
2021-02-05 13:00:00,265.95,266.08,265.82,265.95,35565.0,252.4127,252.5361,252.2893,252.4127,35565.0
2021-02-05 13:05:00,265.96,266.3,265.94,266.2,34811.0,252.4222,252.7449,252.4032,252.65,34811.0
2021-02-05 13:10:00,266.24,266.34,266.09,266.11,28336.0,252.6879,252.7829,252.5456,252.5646,28336.0
2021-02-05 13:15:00,266.08,266.19,265.93,266.1,24224.0,252.5361,252.6405,252.3937,252.5551,24224.0
2021-02-05 13:20:00,266.08,266.08,265.41,265.41,51696.0,252.5361,252.5361,251.9002,251.9002,51696.0
2021-02-05 13:25:00,265.4,265.74,265.36,265.59,21044.0,251.8907,252.2134,251.8527,252.071,21044.0
2021-02-05 13:30:00,265.59,265.86,265.59,265.84,22117.0,252.071,252.3273,252.071,252.3083,22117.0
2021-02-05 13:35:00,265.84,265.94,265.77,265.91,13462.0,252.3083,252.4032,252.2419,252.3747,13462.0
2021-02-05 13:40:00,265.9,266.0,265.8,265.8,33685.0,252.3653,252.4602,252.2703,252.2703,33685.0
2021-02-05 13:45:00,265.79,265.8,265.64,265.65,20133.0,252.2609,252.2703,252.1185,252.128,20133.0
2021-02-05 13:50:00,265.65,265.67,265.35,265.37,23843.0,252.128,252.147,251.8432,251.8622,23843.0
2021-02-05 13:55:00,265.39,265.46,265.1,265.18,20122.0,251.8812,251.9476,251.606,251.6819,20122.0
2021-02-05 14:00:00,265.13,265.19,264.96,265.15,59146.0,251.6344,251.6914,251.4731,251.6534,59146.0
2021-02-05 14:05:00,265.15,265.27,265.1,265.15,31132.0,251.6534,251.7673,251.606,251.6534,31132.0
2021-02-05 14:10:00,265.15,265.4,265.13,265.21,21786.0,251.6534,251.8907,251.6344,251.7104,21786.0
2021-02-05 14:15:00,265.25,265.57,265.24,265.45,56828.0,251.7483,252.052,251.7388,251.9382,56828.0
2021-02-05 14:20:00,265.45,265.46,265.23,265.31,33660.0,251.9382,251.9476,251.7294,251.8053,33660.0
2021-02-05 14:25:00,265.34,265.56,265.28,265.5,23656.0,251.8338,252.0426,251.7768,251.9856,23656.0
2021-02-05 14:30:00,265.53,265.62,265.43,265.51,18972.0,252.0141,252.0995,251.9192,251.9951,18972.0
2021-02-05 14:35:00,265.5,265.58,265.34,265.58,24363.0,251.9856,252.0615,251.8338,252.0615,24363.0
2021-02-05 14:40:00,265.6,265.63,265.21,265.22,21774.0,252.0805,252.109,251.7104,251.7199,21774.0
2021-02-05 14:45:00,265.24,265.42,265.17,265.22,20187.0,251.7388,251.9097,251.6724,251.7199,20187.0
2021-02-05 14:50:00,265.18,265.25,265.02,265.17,35776.0,251.6819,251.7483,251.53,251.6724,35776.0
2021-02-05 14:55:00,265.18,265.42,265.16,265.4,18015.0,251.6819,251.9097,251.6629,251.8907,18015.0
2021-02-05 15:00:00,265.39,265.56,265.3,265.32,48116.0,251.8812,252.0426,251.7958,251.8148,48116.0
2021-02-05 15:05:00,265.32,265.45,265.02,265.1,35695.0,251.8148,251.9382,251.53,251.606,35695.0
2021-02-05 15:10:00,265.08,265.09,264.72,264.96,67322.0,251.587,251.5965,251.2453,251.4731,67322.0
2021-02-05 15:15:00,264.92,265.22,264.91,265.11,34908.0,251.4351,251.7199,251.4256,251.6155,34908.0
2021-02-05 15:20:00,265.12,265.12,264.6,264.77,56656.0,251.625,251.625,251.1314,251.2928,56656.0
2021-02-05 15:25:00,264.75,264.86,264.55,264.72,50947.0,251.2738,251.3782,251.084,251.2453,50947.0
2021-02-05 15:30:00,264.69,264.92,264.67,264.9,57771.0,251.2168,251.4351,251.1979,251.4162,57771.0
2021-02-05 15:35:00,264.91,265.15,264.37,264.73,135408.0,251.4256,251.6534,250.9131,251.2548,135408.0
2021-02-05 15:40:00,264.74,264.99,264.74,264.96,75200.0,251.2643,251.5016,251.2643,251.4731,75200.0
2021-02-05 15:45:00,264.98,265.34,264.96,265.05,94493.0,251.4921,251.8338,251.4731,251.5585,94493.0
2021-02-05 15:50:00,265.0,265.12,264.79,265.0,125019.0,251.5111,251.625,251.3118,251.5111,125019.0
2021-02-05 15:55:00,265.0,265.75,264.99,265.73,265256.0,251.5111,252.2229,251.5016,252.2039,265256.0
2021-02-08 09:30:00,264.98,265.0,262.82,263.03,616347.0,251.4921,251.5111,249.442,249.6413,616347.0
2021-02-08 09:35:00,263.06,264.12,263.0,263.33,239586.0,249.6698,250.6759,249.6129,249.9261,239586.0
2021-02-08 09:40:00,263.34,263.88,263.05,263.36,148883.0,249.9356,250.4481,249.6603,249.9545,148883.0
2021-02-08 09:45:00,263.42,263.6,263.1,263.46,160940.0,250.0115,250.1823,249.7078,250.0495,160940.0
2021-02-08 09:50:00,263.47,263.68,263.31,263.44,90553.0,250.0589,250.2583,249.9071,250.0305,90553.0
2021-02-08 09:55:00,263.42,263.92,263.2,263.45,138858.0,250.0115,250.486,249.8027,250.04,138858.0
2021-02-08 10:00:00,263.42,264.2,263.3,263.95,155607.0,250.0115,250.7518,249.8976,250.5145,155607.0
2021-02-08 10:05:00,263.95,264.28,263.9,263.94,107481.0,250.5145,250.8277,250.4671,250.505,107481.0
2021-02-08 10:10:00,263.96,264.09,263.75,264.01,140052.0,250.524,250.6474,250.3247,250.5715,140052.0
2021-02-08 10:15:00,264.01,264.04,263.08,263.15,186644.0,250.5715,250.5999,249.6888,249.7552,186644.0
2021-02-08 10:20:00,263.13,263.33,262.92,263.08,223386.0,249.7362,249.9261,249.5369,249.6888,223386.0
2021-02-08 10:25:00,263.08,263.5,262.85,263.24,159364.0,249.6888,250.0874,249.4705,249.8406,159364.0
2021-02-08 10:30:00,263.23,263.27,262.92,263.15,79012.0,249.8312,249.8691,249.5369,249.7552,79012.0
2021-02-08 10:35:00,263.17,263.2,262.51,262.81,138212.0,249.7742,249.8027,249.1478,249.4325,138212.0
2021-02-08 10:40:00,262.81,263.37,262.8,263.15,75935.0,249.4325,249.964,249.423,249.7552,75935.0
2021-02-08 10:45:00,263.17,263.3,262.88,263.15,60842.0,249.7742,249.8976,249.499,249.7552,60842.0
2021-02-08 10:50:00,263.16,263.28,262.95,263.21,64432.0,249.7647,249.8786,249.5654,249.8122,64432.0
2021-02-08 10:55:00,263.26,263.71,263.07,263.65,76343.0,249.8596,250.2867,249.6793,250.2298,76343.0
2021-02-08 11:00:00,263.64,263.65,263.06,263.21,70386.0,250.2203,250.2298,249.6698,249.8122,70386.0
2021-02-08 11:05:00,263.21,263.22,262.84,262.87,72327.0,249.8122,249.8217,249.461,249.4895,72327.0
2021-02-08 11:10:00,262.88,263.06,262.56,262.56,102378.0,249.499,249.6698,249.1953,249.1953,102378.0
2021-02-08 11:15:00,262.62,262.79,262.52,262.76,98985.0,249.2522,249.4136,249.1573,249.3851,98985.0
2021-02-08 11:20:00,262.72,262.92,262.37,262.82,109698.0,249.3471,249.5369,249.0149,249.442,109698.0
2021-02-08 11:25:00,262.81,262.81,262.32,262.55,67272.0,249.4325,249.4325,248.9675,249.1858,67272.0
2021-02-08 11:30:00,262.56,262.64,262.06,262.11,89302.0,249.1953,249.2712,248.7207,248.7682,89302.0
2021-02-08 11:35:00,262.11,262.37,262.11,262.11,58060.0,248.7682,249.0149,248.7682,248.7682,58060.0
2021-02-08 11:40:00,262.12,262.33,261.94,262.1,119255.0,248.7777,248.977,248.6068,248.7587,119255.0
2021-02-08 11:45:00,262.12,262.65,262.08,262.47,84859.0,248.7777,249.2807,248.7397,249.1098,84859.0
2021-02-08 11:50:00,262.45,262.63,262.3,262.39,64784.0,249.0909,249.2617,248.9485,249.0339,64784.0
2021-02-08 11:55:00,262.4,262.56,262.31,262.47,36510.0,249.0434,249.1953,248.958,249.1098,36510.0
2021-02-08 12:00:00,262.48,262.5,262.16,262.2,48854.0,249.1193,249.1383,248.8156,248.8536,48854.0
2021-02-08 12:05:00,262.17,262.43,262.16,262.3,30888.0,248.8251,249.0719,248.8156,248.9485,30888.0
2021-02-08 12:10:00,262.29,262.43,262.12,262.24,43260.0,248.939,249.0719,248.7777,248.8916,43260.0
2021-02-08 12:15:00,262.22,262.5,262.2,262.5,39785.0,248.8726,249.1383,248.8536,249.1383,39785.0
2021-02-08 12:20:00,262.47,262.52,262.37,262.42,37934.0,249.1098,249.1573,249.0149,249.0624,37934.0
2021-02-08 12:25:00,262.43,262.5,262.23,262.25,66144.0,249.0719,249.1383,248.8821,248.901,66144.0
2021-02-08 12:30:00,262.23,262.48,262.23,262.4,36492.0,248.8821,249.1193,248.8821,249.0434,36492.0
2021-02-08 12:35:00,262.41,262.5,262.07,262.15,47332.0,249.0529,249.1383,248.7302,248.8061,47332.0
2021-02-08 12:40:00,262.14,262.23,262.01,262.03,45491.0,248.7966,248.8821,248.6733,248.6922,45491.0
2021-02-08 12:45:00,262.07,262.23,261.82,261.97,100494.0,248.7302,248.8821,248.4929,248.6353,100494.0
2021-02-08 12:50:00,261.94,262.16,261.85,262.11,52055.0,248.6068,248.8156,248.5214,248.7682,52055.0
2021-02-08 12:55:00,262.12,262.39,262.01,262.37,40978.0,248.7777,249.0339,248.6733,249.0149,40978.0
2021-02-08 13:00:00,262.4,262.69,262.3,262.69,61172.0,249.0434,249.3186,248.9485,249.3186,61172.0
2021-02-08 13:05:00,262.68,262.73,262.51,262.61,41615.0,249.3092,249.3566,249.1478,249.2427,41615.0
2021-02-08 13:10:00,262.61,262.91,262.35,262.4,61604.0,249.2427,249.5274,248.996,249.0434,61604.0
2021-02-08 13:15:00,262.35,262.56,262.22,262.45,36669.0,248.996,249.1953,248.8726,249.0909,36669.0
2021-02-08 13:20:00,262.45,262.57,262.25,262.27,28411.0,249.0909,249.2048,248.901,248.92,28411.0
2021-02-08 13:25:00,262.27,262.41,262.2,262.35,27452.0,248.92,249.0529,248.8536,248.996,27452.0
2021-02-08 13:30:00,262.35,262.45,262.22,262.45,24401.0,248.996,249.0909,248.8726,249.0909,24401.0
2021-02-08 13:35:00,262.45,262.76,262.44,262.59,42405.0,249.0909,249.3851,249.0814,249.2237,42405.0
2021-02-08 13:40:00,262.58,262.64,262.38,262.42,23931.0,249.2142,249.2712,249.0244,249.0624,23931.0
2021-02-08 13:45:00,262.41,262.58,262.4,262.55,24176.0,249.0529,249.2142,249.0434,249.1858,24176.0
2021-02-08 13:50:00,262.53,262.65,262.25,262.3,65384.0,249.1668,249.2807,248.901,248.9485,65384.0
2021-02-08 13:55:00,262.25,262.27,262.01,262.06,48997.0,248.901,248.92,248.6733,248.7207,48997.0
2021-02-08 14:00:00,262.06,262.2,261.85,262.02,76390.0,248.7207,248.8536,248.5214,248.6827,76390.0
2021-02-08 14:05:00,262.04,262.24,261.95,262.17,29294.0,248.7017,248.8916,248.6163,248.8251,29294.0
2021-02-08 14:10:00,262.17,262.19,261.96,261.96,33972.0,248.8251,248.8441,248.6258,248.6258,33972.0
2021-02-08 14:15:00,261.99,262.31,261.89,262.23,45662.0,248.6543,248.958,248.5594,248.8821,45662.0
2021-02-08 14:20:00,262.25,262.5,262.21,262.41,36247.0,248.901,249.1383,248.8631,249.0529,36247.0
2021-02-08 14:25:00,262.41,262.52,262.35,262.47,33412.0,249.0529,249.1573,248.996,249.1098,33412.0
2021-02-08 14:30:00,262.46,262.57,262.25,262.53,41916.0,249.1004,249.2048,248.901,249.1668,41916.0
2021-02-08 14:35:00,262.51,262.73,262.39,262.66,70090.0,249.1478,249.3566,249.0339,249.2902,70090.0
2021-02-08 14:40:00,262.61,262.8,262.53,262.74,39416.0,249.2427,249.423,249.1668,249.3661,39416.0
2021-02-08 14:45:00,262.74,262.86,262.44,262.46,59823.0,249.3661,249.48,249.0814,249.1004,59823.0
2021-02-08 14:50:00,262.49,262.96,262.48,262.91,58852.0,249.1288,249.5749,249.1193,249.5274,58852.0
2021-02-08 14:55:00,262.91,263.01,262.81,262.88,57397.0,249.5274,249.6224,249.4325,249.499,57397.0
2021-02-08 15:00:00,262.92,262.93,262.64,262.75,51609.0,249.5369,249.5464,249.2712,249.3756,51609.0
2021-02-08 15:05:00,262.75,262.96,262.68,262.83,66579.0,249.3756,249.5749,249.3092,249.4515,66579.0
2021-02-08 15:10:00,262.84,263.11,262.76,263.07,50789.0,249.461,249.7173,249.3851,249.6793,50789.0
2021-02-08 15:15:00,263.07,263.08,262.9,263.03,75689.0,249.6793,249.6888,249.518,249.6413,75689.0
2021-02-08 15:20:00,263.05,263.07,262.89,262.89,62396.0,249.6603,249.6793,249.5085,249.5085,62396.0
2021-02-08 15:25:00,262.88,263.04,262.78,262.93,51952.0,249.499,249.6508,249.4041,249.5464,51952.0
2021-02-08 15:30:00,262.96,263.14,262.75,262.78,102825.0,249.5749,249.7457,249.3756,249.4041,102825.0
2021-02-08 15:35:00,262.79,262.91,262.67,262.74,50035.0,249.4136,249.5274,249.2997,249.3661,50035.0
2021-02-08 15:40:00,262.74,262.82,262.62,262.63,60858.0,249.3661,249.442,249.2522,249.2617,60858.0
2021-02-08 15:45:00,262.62,262.92,262.57,262.92,93329.0,249.2522,249.5369,249.2048,249.5369,93329.0
2021-02-08 15:50:00,262.9,262.96,262.54,262.88,137125.0,249.518,249.5749,249.1763,249.499,137125.0
2021-02-08 15:55:00,262.87,263.07,262.43,262.53,362487.0,249.4895,249.6793,249.0719,249.1668,362487.0
2021-02-09 09:30:00,263.0,264.11,262.54,263.98,436448.0,249.6129,250.6664,249.1763,250.543,436448.0
2021-02-09 09:35:00,263.97,264.99,263.92,264.14,323439.0,250.5335,251.5016,250.486,250.6948,323439.0
2021-02-09 09:40:00,264.14,264.49,263.93,264.38,180247.0,250.6948,251.027,250.4955,250.9226,180247.0
2021-02-09 09:45:00,264.4,264.69,263.63,263.69,175650.0,250.9416,251.2168,250.2108,250.2677,175650.0
2021-02-09 09:50:00,263.68,264.08,263.11,263.44,169574.0,250.2583,250.6379,249.7173,250.0305,169574.0
2021-02-09 09:55:00,263.41,264.39,263.41,264.1,145914.0,250.002,250.9321,250.002,250.6569,145914.0
2021-02-09 10:00:00,264.11,264.85,264.11,264.65,157694.0,250.6664,251.3687,250.6664,251.1789,157694.0
2021-02-09 10:05:00,264.66,265.63,264.45,265.52,321422.0,251.1884,252.109,250.9891,252.0046,321422.0
2021-02-09 10:10:00,265.53,266.22,265.34,266.1,180019.0,252.0141,252.669,251.8338,252.5551,180019.0
2021-02-09 10:15:00,266.12,266.39,265.88,266.34,190956.0,252.5741,252.8303,252.3463,252.7829,190956.0
2021-02-09 10:20:00,266.28,266.77,265.85,265.85,167022.0,252.7259,253.191,252.3178,252.3178,167022.0
2021-02-09 10:25:00,265.88,266.3,265.61,266.07,107201.0,252.3463,252.7449,252.09,252.5266,107201.0
2021-02-09 10:30:00,266.05,267.2,265.78,266.96,192397.0,252.5076,253.5991,252.2514,253.3713,192397.0
2021-02-09 10:35:00,266.96,267.2,266.34,266.43,121309.0,253.3713,253.5991,252.7829,252.8683,121309.0
2021-02-09 10:40:00,266.44,266.62,266.04,266.31,101688.0,252.8778,253.0486,252.4981,252.7544,101688.0
2021-02-09 10:45:00,266.3,266.59,265.6,266.5,106416.0,252.7449,253.0201,252.0805,252.9347,106416.0
2021-02-09 10:50:00,266.55,266.79,266.31,266.32,68399.0,252.9822,253.2099,252.7544,252.7639,68399.0
2021-02-09 10:55:00,266.32,266.53,265.77,265.98,97149.0,252.7639,252.9632,252.2419,252.4412,97149.0
2021-02-09 11:00:00,265.94,266.15,265.7,266.15,75300.0,252.4032,252.6025,252.1754,252.6025,75300.0
2021-02-09 11:05:00,266.19,266.27,265.53,265.64,57186.0,252.6405,252.7164,252.0141,252.1185,57186.0
2021-02-09 11:10:00,265.63,265.67,265.19,265.34,61340.0,252.109,252.147,251.6914,251.8338,61340.0
2021-02-09 11:15:00,265.36,265.38,264.66,264.75,94471.0,251.8527,251.8717,251.1884,251.2738,94471.0
2021-02-09 11:20:00,264.77,265.05,264.6,264.91,109559.0,251.2928,251.5585,251.1314,251.4256,109559.0
2021-02-09 11:25:00,264.94,265.2,264.56,264.7,94373.0,251.4541,251.7009,251.0935,251.2263,94373.0
2021-02-09 11:30:00,264.78,265.38,264.75,265.3,107521.0,251.3023,251.8717,251.2738,251.7958,107521.0
2021-02-09 11:35:00,265.29,265.69,265.29,265.44,73554.0,251.7863,252.1659,251.7863,251.9287,73554.0
2021-02-09 11:40:00,265.5,265.8,265.44,265.5,59871.0,251.9856,252.2703,251.9287,251.9856,59871.0
2021-02-09 11:45:00,265.56,266.2,265.46,265.86,89070.0,252.0426,252.65,251.9476,252.3273,89070.0
2021-02-09 11:50:00,265.98,266.2,265.83,265.86,56188.0,252.4412,252.65,252.2988,252.3273,56188.0
2021-02-09 11:55:00,265.86,266.16,265.64,265.77,67657.0,252.3273,252.612,252.1185,252.2419,67657.0
2021-02-09 12:00:00,265.78,266.02,265.68,265.95,59275.0,252.2514,252.4791,252.1564,252.4127,59275.0
2021-02-09 12:05:00,265.94,266.56,265.93,266.45,73023.0,252.4032,252.9917,252.3937,252.8873,73023.0
2021-02-09 12:10:00,266.49,266.66,266.36,266.57,47300.0,252.9252,253.0866,252.8018,253.0011,47300.0
2021-02-09 12:15:00,266.61,266.64,266.37,266.5,31747.0,253.0391,253.0676,252.8113,252.9347,31747.0
2021-02-09 12:20:00,266.52,266.74,266.45,266.64,71412.0,252.9537,253.1625,252.8873,253.0676,71412.0
2021-02-09 12:25:00,266.67,266.67,266.39,266.63,46408.0,253.0961,253.0961,252.8303,253.0581,46408.0
2021-02-09 12:30:00,266.61,266.8,266.5,266.63,62223.0,253.0391,253.2194,252.9347,253.0581,62223.0
2021-02-09 12:35:00,266.61,266.63,266.11,266.18,36040.0,253.0391,253.0581,252.5646,252.631,36040.0
2021-02-09 12:40:00,266.18,266.28,265.99,266.09,41401.0,252.631,252.7259,252.4507,252.5456,41401.0
2021-02-09 12:45:00,266.1,266.1,265.78,265.93,42805.0,252.5551,252.5551,252.2514,252.3937,42805.0
2021-02-09 12:50:00,265.9,266.2,265.9,266.18,22594.0,252.3653,252.65,252.3653,252.631,22594.0
2021-02-09 12:55:00,266.21,266.24,265.68,265.9,38359.0,252.6595,252.6879,252.1564,252.3653,38359.0
2021-02-09 13:00:00,265.94,265.95,265.68,265.79,36000.0,252.4032,252.4127,252.1564,252.2609,36000.0
2021-02-09 13:05:00,265.84,266.09,265.76,265.93,41878.0,252.3083,252.5456,252.2324,252.3937,41878.0
2021-02-09 13:10:00,265.96,266.14,265.89,265.94,32330.0,252.4222,252.593,252.3558,252.4032,32330.0
2021-02-09 13:15:00,265.91,266.22,265.88,266.22,30056.0,252.3747,252.669,252.3463,252.669,30056.0
2021-02-09 13:20:00,266.2,266.28,265.91,266.01,23194.0,252.65,252.7259,252.3747,252.4697,23194.0
2021-02-09 13:25:00,266.0,266.2,265.94,266.16,23298.0,252.4602,252.65,252.4032,252.612,23298.0
2021-02-09 13:30:00,266.12,266.14,265.89,266.0,33414.0,252.5741,252.593,252.3558,252.4602,33414.0
2021-02-09 13:35:00,266.0,266.1,265.85,265.85,37026.0,252.4602,252.5551,252.3178,252.3178,37026.0
2021-02-09 13:40:00,265.88,266.03,265.84,265.9,40232.0,252.3463,252.4886,252.3083,252.3653,40232.0
2021-02-09 13:45:00,265.86,265.99,265.75,265.87,25933.0,252.3273,252.4507,252.2229,252.3368,25933.0
2021-02-09 13:50:00,265.87,266.0,265.76,266.0,29325.0,252.3368,252.4602,252.2324,252.4602,29325.0
2021-02-09 13:55:00,266.0,266.14,265.92,266.0,53204.0,252.4602,252.593,252.3842,252.4602,53204.0
2021-02-09 14:00:00,266.02,266.16,266.02,266.07,56269.0,252.4791,252.612,252.4791,252.5266,56269.0
2021-02-09 14:05:00,266.06,266.3,266.05,266.24,29178.0,252.5171,252.7449,252.5076,252.6879,29178.0
2021-02-09 14:10:00,266.23,266.62,266.17,266.59,54900.0,252.6785,253.0486,252.6215,253.0201,54900.0
2021-02-09 14:15:00,266.58,266.68,266.44,266.53,48010.0,253.0106,253.1055,252.8778,252.9632,48010.0
2021-02-09 14:20:00,266.54,266.72,266.42,266.64,74650.0,252.9727,253.1435,252.8588,253.0676,74650.0
2021-02-09 14:25:00,266.65,266.76,266.56,266.74,54370.0,253.0771,253.1815,252.9917,253.1625,54370.0
2021-02-09 14:30:00,266.71,266.78,266.36,266.48,45953.0,253.134,253.2005,252.8018,252.9157,45953.0
2021-02-09 14:35:00,266.45,266.7,266.4,266.62,34937.0,252.8873,253.1245,252.8398,253.0486,34937.0
2021-02-09 14:40:00,266.64,266.69,266.53,266.69,25698.0,253.0676,253.115,252.9632,253.115,25698.0
2021-02-09 14:45:00,266.69,266.75,266.54,266.66,65599.0,253.115,253.172,252.9727,253.0866,65599.0
2021-02-09 14:50:00,266.62,266.93,266.5,266.93,71272.0,253.0486,253.3428,252.9347,253.3428,71272.0
2021-02-09 14:55:00,266.93,267.08,266.84,266.99,91862.0,253.3428,253.4852,253.2574,253.3998,91862.0
2021-02-09 15:00:00,266.97,267.03,266.69,266.82,46271.0,253.3808,253.4377,253.115,253.2384,46271.0
2021-02-09 15:05:00,266.79,266.86,266.44,266.5,34426.0,253.2099,253.2764,252.8778,252.9347,34426.0
2021-02-09 15:10:00,266.52,266.59,266.26,266.46,49766.0,252.9537,253.0201,252.7069,252.8967,49766.0
2021-02-09 15:15:00,266.47,266.53,266.3,266.44,59897.0,252.9062,252.9632,252.7449,252.8778,59897.0
2021-02-09 15:20:00,266.41,266.5,266.25,266.34,49596.0,252.8493,252.9347,252.6974,252.7829,49596.0
2021-02-09 15:25:00,266.35,266.57,266.17,266.5,66924.0,252.7923,253.0011,252.6215,252.9347,66924.0
2021-02-09 15:30:00,266.48,266.58,266.45,266.47,76730.0,252.9157,253.0106,252.8873,252.9062,76730.0
2021-02-09 15:35:00,266.47,266.85,266.32,266.8,120389.0,252.9062,253.2669,252.7639,253.2194,120389.0
2021-02-09 15:40:00,266.8,267.02,266.78,266.8,110916.0,253.2194,253.4282,253.2005,253.2194,110916.0
2021-02-09 15:45:00,266.79,266.96,266.7,266.74,102083.0,253.2099,253.3713,253.1245,253.1625,102083.0
2021-02-09 15:50:00,266.72,266.73,266.02,266.24,150538.0,253.1435,253.153,252.4791,252.6879,150538.0
2021-02-09 15:55:00,266.27,266.6,265.96,266.59,289719.0,252.7164,253.0296,252.4222,253.0201,289719.0
2021-02-10 09:30:00,268.7,269.8,268.14,269.08,598501.0,255.0227,256.0667,254.4912,255.3834,598501.0
2021-02-10 09:35:00,269.21,270.33,268.91,270.18,479789.0,255.5068,256.5698,255.222,256.4274,479789.0
2021-02-10 09:40:00,270.18,270.4,269.3,270.3,405230.0,256.4274,256.6362,255.5922,256.5413,405230.0
2021-02-10 09:45:00,270.3,270.31,269.22,269.52,396710.0,256.5413,256.5508,255.5163,255.801,396710.0
2021-02-10 09:50:00,269.5,269.86,268.5,269.81,244647.0,255.782,256.1237,254.8329,256.0762,244647.0
2021-02-10 09:55:00,269.79,270.15,269.4,269.83,192085.0,256.0572,256.3989,255.6871,256.0952,192085.0
2021-02-10 10:00:00,269.81,269.96,269.4,269.95,183081.0,256.0762,256.2186,255.6871,256.2091,183081.0
2021-02-10 10:05:00,269.95,269.95,269.04,269.41,164449.0,256.2091,256.2091,255.3454,255.6966,164449.0
2021-02-10 10:10:00,269.38,269.48,268.36,268.39,121355.0,255.6681,255.763,254.7,254.7285,121355.0
2021-02-10 10:15:00,268.38,268.52,267.66,267.8,170051.0,254.719,254.8519,254.0357,254.1685,170051.0
2021-02-10 10:20:00,267.79,267.82,265.95,266.1,288449.0,254.159,254.1875,252.4127,252.5551,288449.0
2021-02-10 10:25:00,266.11,267.45,265.93,266.8,229691.0,252.5646,253.8364,252.3937,253.2194,229691.0
2021-02-10 10:30:00,266.83,267.07,266.33,266.4,157599.0,253.2479,253.4757,252.7734,252.8398,157599.0
2021-02-10 10:35:00,266.34,267.2,266.34,266.63,99633.0,252.7829,253.5991,252.7829,253.0581,99633.0
2021-02-10 10:40:00,266.63,267.2,265.21,265.21,162634.0,253.0581,253.5991,251.7104,251.7104,162634.0
2021-02-10 10:45:00,265.25,265.55,264.6,265.55,200963.0,251.7483,252.0331,251.1314,252.0331,200963.0
2021-02-10 10:50:00,265.58,266.91,265.36,266.76,125535.0,252.0615,253.3238,251.8527,253.1815,125535.0
2021-02-10 10:55:00,266.78,267.56,266.5,267.39,116720.0,253.2005,253.9408,252.9347,253.7794,116720.0
2021-02-10 11:00:00,267.36,267.93,267.03,267.32,167279.0,253.7509,254.2919,253.4377,253.713,167279.0
2021-02-10 11:05:00,267.19,267.56,266.8,267.19,80980.0,253.5896,253.9408,253.2194,253.5896,80980.0
2021-02-10 11:10:00,267.32,267.73,267.05,267.68,49848.0,253.713,254.1021,253.4567,254.0546,49848.0
2021-02-10 11:15:00,267.64,268.3,267.44,268.16,90963.0,254.0167,254.6431,253.8269,254.5102,90963.0
2021-02-10 11:20:00,268.16,268.64,268.04,268.24,85048.0,254.5102,254.9658,254.3963,254.5861,85048.0
2021-02-10 11:25:00,268.25,268.31,267.24,267.79,90262.0,254.5956,254.6526,253.637,254.159,90262.0
2021-02-10 11:30:00,267.8,268.4,267.61,268.28,71843.0,254.1685,254.738,253.9882,254.6241,71843.0
2021-02-10 11:35:00,268.3,268.38,267.95,268.04,52302.0,254.6431,254.719,254.3109,254.3963,52302.0
2021-02-10 11:40:00,268.03,268.61,267.94,268.24,57889.0,254.3868,254.9373,254.3014,254.5861,57889.0
2021-02-10 11:45:00,268.23,268.39,267.97,268.15,54205.0,254.5767,254.7285,254.3299,254.5007,54205.0
2021-02-10 11:50:00,268.17,268.62,268.09,268.52,32921.0,254.5197,254.9468,254.4438,254.8519,32921.0
2021-02-10 11:55:00,268.54,268.82,268.28,268.45,62946.0,254.8709,255.1366,254.6241,254.7855,62946.0
2021-02-10 12:00:00,268.35,268.42,267.64,267.72,47093.0,254.6905,254.757,254.0167,254.0926,47093.0
2021-02-10 12:05:00,267.72,267.91,267.39,267.53,61495.0,254.0926,254.2729,253.7794,253.9123,61495.0
2021-02-10 12:10:00,267.5,268.15,267.37,268.11,37053.0,253.8838,254.5007,253.7604,254.4628,37053.0
2021-02-10 12:15:00,268.1,268.1,267.7,267.88,25290.0,254.4533,254.4533,254.0736,254.2445,25290.0
2021-02-10 12:20:00,267.87,267.97,267.57,267.7,27711.0,254.235,254.3299,253.9502,254.0736,27711.0
2021-02-10 12:25:00,267.68,267.97,267.49,267.58,25307.0,254.0546,254.3299,253.8743,253.9597,25307.0
2021-02-10 12:30:00,267.62,267.77,267.29,267.29,44038.0,253.9977,254.1401,253.6845,253.6845,44038.0
2021-02-10 12:35:00,267.31,267.47,267.03,267.1,34110.0,253.7035,253.8553,253.4377,253.5042,34110.0
2021-02-10 12:40:00,267.06,267.32,267.03,267.18,32316.0,253.4662,253.713,253.4377,253.5801,32316.0
2021-02-10 12:45:00,267.2,267.49,267.05,267.22,40794.0,253.5991,253.8743,253.4567,253.6181,40794.0
2021-02-10 12:50:00,267.27,267.79,267.27,267.78,43944.0,253.6655,254.159,253.6655,254.1496,43944.0
2021-02-10 12:55:00,267.72,267.94,267.64,267.73,37235.0,254.0926,254.3014,254.0167,254.1021,37235.0
2021-02-10 13:00:00,267.71,267.83,267.46,267.64,30683.0,254.0831,254.197,253.8458,254.0167,30683.0
2021-02-10 13:05:00,267.7,267.73,267.2,267.29,49394.0,254.0736,254.1021,253.5991,253.6845,49394.0
2021-02-10 13:10:00,267.39,267.53,267.15,267.15,29039.0,253.7794,253.9123,253.5516,253.5516,29039.0
2021-02-10 13:15:00,267.17,267.51,267.12,267.48,34515.0,253.5706,253.8933,253.5232,253.8648,34515.0
2021-02-10 13:20:00,267.47,267.68,267.33,267.67,22032.0,253.8553,254.0546,253.7225,254.0452,22032.0
2021-02-10 13:25:00,267.65,267.79,267.49,267.74,23975.0,254.0262,254.159,253.8743,254.1116,23975.0
2021-02-10 13:30:00,267.69,267.95,267.69,267.94,31884.0,254.0641,254.3109,254.0641,254.3014,31884.0
2021-02-10 13:35:00,267.94,267.97,267.6,267.86,33359.0,254.3014,254.3299,253.9787,254.2255,33359.0
2021-02-10 13:40:00,267.86,268.12,267.66,267.85,61106.0,254.2255,254.4722,254.0357,254.216,61106.0
2021-02-10 13:45:00,267.85,268.03,267.73,267.87,50818.0,254.216,254.3868,254.1021,254.235,50818.0
2021-02-10 13:50:00,267.87,268.46,267.69,268.44,66922.0,254.235,254.7949,254.0641,254.776,66922.0
2021-02-10 13:55:00,268.41,268.41,268.02,268.03,35302.0,254.7475,254.7475,254.3773,254.3868,35302.0
2021-02-10 14:00:00,268.08,268.26,267.92,268.01,50460.0,254.4343,254.6051,254.2824,254.3678,50460.0
2021-02-10 14:05:00,268.0,268.18,267.62,267.7,40589.0,254.3584,254.5292,253.9977,254.0736,40589.0
2021-02-10 14:10:00,267.78,268.1,267.73,267.73,36099.0,254.1496,254.4533,254.1021,254.1021,36099.0
2021-02-10 14:15:00,267.75,268.23,267.74,268.22,55196.0,254.1211,254.5767,254.1116,254.5672,55196.0
2021-02-10 14:20:00,268.24,268.58,268.2,268.51,54542.0,254.5861,254.9088,254.5482,254.8424,54542.0
2021-02-10 14:25:00,268.47,268.82,268.43,268.81,48308.0,254.8044,255.1366,254.7665,255.1271,48308.0
2021-02-10 14:30:00,268.81,268.93,268.6,268.91,53635.0,255.1271,255.241,254.9278,255.222,53635.0
2021-02-10 14:35:00,268.91,269.03,268.87,268.91,49129.0,255.222,255.3359,255.1841,255.222,49129.0
2021-02-10 14:40:00,268.9,269.07,268.5,268.51,57182.0,255.2125,255.3739,254.8329,254.8424,57182.0
2021-02-10 14:45:00,268.5,268.8,268.45,268.74,28941.0,254.8329,255.1176,254.7855,255.0607,28941.0
2021-02-10 14:50:00,268.72,268.89,268.6,268.66,32708.0,255.0417,255.2031,254.9278,254.9848,32708.0
2021-02-10 14:55:00,268.71,268.89,268.66,268.85,43291.0,255.0322,255.2031,254.9848,255.1651,43291.0
2021-02-10 15:00:00,268.88,269.26,268.86,269.18,74302.0,255.1936,255.5542,255.1746,255.4783,74302.0
2021-02-10 15:05:00,269.2,269.22,268.99,269.13,83032.0,255.4973,255.5163,255.298,255.4308,83032.0
2021-02-10 15:10:00,269.15,269.24,268.96,268.99,50849.0,255.4498,255.5352,255.2695,255.298,50849.0
2021-02-10 15:15:00,268.98,268.98,268.66,268.78,54967.0,255.2885,255.2885,254.9848,255.0987,54967.0
2021-02-10 15:20:00,268.76,268.76,268.21,268.28,77581.0,255.0797,255.0797,254.5577,254.6241,77581.0
2021-02-10 15:25:00,268.34,268.43,268.11,268.25,50098.0,254.6811,254.7665,254.4628,254.5956,50098.0
2021-02-10 15:30:00,268.23,268.4,267.81,267.85,67535.0,254.5767,254.738,254.178,254.216,67535.0
2021-02-10 15:35:00,267.83,267.96,267.59,267.66,57727.0,254.197,254.3204,253.9692,254.0357,57727.0
2021-02-10 15:40:00,267.63,267.91,267.53,267.54,68427.0,254.0072,254.2729,253.9123,253.9218,68427.0
2021-02-10 15:45:00,267.52,267.92,267.45,267.72,73292.0,253.9028,254.2824,253.8364,254.0926,73292.0
2021-02-10 15:50:00,267.73,268.25,267.66,267.91,113702.0,254.1021,254.5956,254.0357,254.2729,113702.0
2021-02-10 15:55:00,267.94,268.2,267.71,267.8,295763.0,254.3014,254.5482,254.0831,254.1685,295763.0
2021-02-11 09:30:00,268.75,268.85,267.2,267.89,306897.0,255.0702,255.1651,253.5991,254.254,306897.0
2021-02-11 09:35:00,267.86,269.88,267.52,269.4,302276.0,254.2255,256.1427,253.9028,255.6871,302276.0
2021-02-11 09:40:00,269.43,270.08,268.83,269.27,362272.0,255.7156,256.3325,255.1461,255.5637,362272.0
2021-02-11 09:45:00,269.29,270.01,269.0,269.56,242484.0,255.5827,256.266,255.3075,255.839,242484.0
2021-02-11 09:50:00,269.58,269.82,268.1,268.41,174321.0,255.8579,256.0857,254.4533,254.7475,174321.0
2021-02-11 09:55:00,268.44,269.75,268.25,269.11,191206.0,254.776,256.0193,254.5956,255.4119,191206.0
2021-02-11 10:00:00,269.15,269.52,268.9,269.45,173859.0,255.4498,255.801,255.2125,255.7346,173859.0
2021-02-11 10:05:00,269.47,269.54,268.4,268.73,200942.0,255.7535,255.82,254.738,255.0512,200942.0
2021-02-11 10:10:00,268.72,269.37,268.6,269.24,89831.0,255.0417,255.6586,254.9278,255.5352,89831.0
2021-02-11 10:15:00,269.26,269.42,268.5,269.07,102477.0,255.5542,255.7061,254.8329,255.3739,102477.0
2021-02-11 10:20:00,269.13,269.75,269.03,269.56,141048.0,255.4308,256.0193,255.3359,255.839,141048.0
2021-02-11 10:25:00,269.56,270.05,269.31,270.0,228024.0,255.839,256.304,255.6017,256.2566,228024.0
2021-02-11 10:30:00,270.0,270.35,269.64,270.1,206846.0,256.2566,256.5887,255.9149,256.3515,206846.0
2021-02-11 10:35:00,270.15,270.83,270.03,270.73,259914.0,256.3989,257.0443,256.285,256.9494,259914.0
2021-02-11 10:40:00,270.75,271.51,270.64,271.42,333602.0,256.9684,257.6897,256.864,257.6043,333602.0
2021-02-11 10:45:00,271.41,272.27,271.2,272.13,374304.0,257.5948,258.411,257.3955,258.2781,374304.0
2021-02-11 10:50:00,272.14,272.89,272.08,272.34,311523.0,258.2876,258.9994,258.2307,258.4774,311523.0
2021-02-11 10:55:00,272.33,274.26,272.15,273.37,415973.0,258.468,260.2997,258.2971,259.455,415973.0
2021-02-11 11:00:00,273.31,274.05,272.7,273.55,257895.0,259.3981,260.1004,258.8191,259.6259,257895.0
2021-02-11 11:05:00,273.55,273.66,272.39,272.96,227600.0,259.6259,259.7303,258.5249,259.0659,227600.0
2021-02-11 11:10:00,272.93,273.37,272.53,273.17,213700.0,259.0374,259.455,258.6578,259.2652,213700.0
2021-02-11 11:15:00,273.19,273.65,272.7,272.81,183829.0,259.2842,259.7208,258.8191,258.9235,183829.0
2021-02-11 11:20:00,272.79,273.0,272.61,272.74,92428.0,258.9045,259.1038,258.7337,258.8571,92428.0
2021-02-11 11:25:00,272.7,272.8,271.51,271.85,157996.0,258.8191,258.914,257.6897,258.0124,157996.0
2021-02-11 11:30:00,271.82,272.05,271.66,271.8,155795.0,257.9839,258.2022,257.8321,257.9649,155795.0
2021-02-11 11:35:00,271.8,272.72,271.74,272.45,164582.0,257.9649,258.8381,257.908,258.5818,164582.0
2021-02-11 11:40:00,272.45,272.6,272.16,272.46,139402.0,258.5818,258.7242,258.3066,258.5913,139402.0
2021-02-11 11:45:00,272.44,272.46,271.9,272.17,124659.0,258.5724,258.5913,258.0598,258.3161,124659.0
2021-02-11 11:50:00,272.21,272.25,271.59,271.66,82447.0,258.3541,258.392,257.7656,257.8321,82447.0
2021-02-11 11:55:00,271.65,271.85,271.4,271.82,110377.0,257.8226,258.0124,257.5853,257.9839,110377.0
2021-02-11 12:00:00,271.85,273.05,271.79,273.0,200012.0,258.0124,259.1513,257.9554,259.1038,200012.0
2021-02-11 12:05:00,272.96,273.07,272.33,272.34,100962.0,259.0659,259.1703,258.468,258.4774,100962.0
2021-02-11 12:10:00,272.31,272.74,272.26,272.51,44843.0,258.449,258.8571,258.4015,258.6388,44843.0
2021-02-11 12:15:00,272.45,272.45,270.95,271.06,118420.0,258.5818,258.5818,257.1582,257.2626,118420.0
2021-02-11 12:20:00,270.94,271.59,270.94,271.21,84298.0,257.1487,257.7656,257.1487,257.405,84298.0
2021-02-11 12:25:00,271.17,271.18,270.19,270.34,171297.0,257.367,257.3765,256.4369,256.5792,171297.0
2021-02-11 12:30:00,270.34,270.69,270.21,270.5,106327.0,256.5792,256.9114,256.4559,256.7311,106327.0
2021-02-11 12:35:00,270.5,271.0,270.3,270.96,157349.0,256.7311,257.2057,256.5413,257.1677,157349.0
2021-02-11 12:40:00,270.98,271.47,270.46,270.56,182125.0,257.1867,257.6517,256.6931,256.788,182125.0
2021-02-11 12:45:00,270.56,271.1,270.32,271.1,77406.0,256.788,257.3006,256.5603,257.3006,77406.0
2021-02-11 12:50:00,271.1,271.31,270.91,271.31,48344.0,257.3006,257.4999,257.1202,257.4999,48344.0
2021-02-11 12:55:00,271.26,272.25,271.22,272.13,92767.0,257.4524,258.392,257.4145,258.2781,92767.0
2021-02-11 13:00:00,272.11,272.51,271.93,272.28,107556.0,258.2592,258.6388,258.0883,258.4205,107556.0
2021-02-11 13:05:00,272.25,272.58,272.04,272.15,91958.0,258.392,258.7052,258.1927,258.2971,91958.0
2021-02-11 13:10:00,272.16,272.82,271.86,272.8,131255.0,258.3066,258.933,258.0219,258.914,131255.0
2021-02-11 13:15:00,272.81,272.84,272.29,272.31,72639.0,258.9235,258.952,258.43,258.449,72639.0
2021-02-11 13:20:00,272.35,272.55,272.06,272.38,111367.0,258.4869,258.6768,258.2117,258.5154,111367.0
2021-02-11 13:25:00,272.37,272.37,272.0,272.14,111788.0,258.5059,258.5059,258.1548,258.2876,111788.0
2021-02-11 13:30:00,272.13,272.24,271.7,272.16,73357.0,258.2781,258.3825,257.87,258.3066,73357.0
2021-02-11 13:35:00,272.17,272.48,272.02,272.29,65736.0,258.3161,258.6103,258.1737,258.43,65736.0
2021-02-11 13:40:00,272.27,272.32,272.0,272.24,50035.0,258.411,258.4585,258.1548,258.3825,50035.0
2021-02-11 13:45:00,272.26,272.35,271.85,272.24,64003.0,258.4015,258.4869,258.0124,258.3825,64003.0
2021-02-11 13:50:00,272.2,272.7,272.15,272.57,189046.0,258.3446,258.8191,258.2971,258.6957,189046.0
2021-02-11 13:55:00,272.56,272.64,272.24,272.3,144309.0,258.6862,258.7622,258.3825,258.4395,144309.0
2021-02-11 14:00:00,272.33,272.36,271.39,271.45,78439.0,258.468,258.4964,257.5758,257.6327,78439.0
2021-02-11 14:05:00,271.38,271.8,271.37,271.65,56455.0,257.5663,257.9649,257.5568,257.8226,56455.0
2021-02-11 14:10:00,271.63,271.65,270.96,271.56,76606.0,257.8036,257.8226,257.1677,257.7371,76606.0
2021-02-11 14:15:00,271.56,271.94,271.52,271.77,30600.0,257.7371,258.0978,257.6992,257.9365,30600.0
2021-02-11 14:20:00,271.86,271.98,271.18,271.59,45523.0,258.0219,258.1358,257.3765,257.7656,45523.0
2021-02-11 14:25:00,271.62,271.67,271.15,271.64,30856.0,257.7941,257.8415,257.348,257.8131,30856.0
2021-02-11 14:30:00,271.61,271.91,271.6,271.65,41941.0,257.7846,258.0693,257.7751,257.8226,41941.0
2021-02-11 14:35:00,271.63,271.63,271.23,271.25,23776.0,257.8036,257.8036,257.4239,257.4429,23776.0
2021-02-11 14:40:00,271.2,271.45,271.1,271.26,34533.0,257.3955,257.6327,257.3006,257.4524,34533.0
2021-02-11 14:45:00,271.24,271.37,271.11,271.16,52404.0,257.4334,257.5568,257.3101,257.3575,52404.0
2021-02-11 14:50:00,271.19,271.4,270.89,271.34,54535.0,257.386,257.5853,257.1013,257.5283,54535.0
2021-02-11 14:55:00,271.36,271.42,271.12,271.17,44155.0,257.5473,257.6043,257.3195,257.367,44155.0
2021-02-11 15:00:00,271.16,271.24,271.04,271.13,40592.0,257.3575,257.4334,257.2436,257.329,40592.0
2021-02-11 15:05:00,271.14,271.69,271.13,271.42,57569.0,257.3385,257.8605,257.329,257.6043,57569.0
2021-02-11 15:10:00,271.42,271.62,271.3,271.31,70017.0,257.6043,257.7941,257.4904,257.4999,70017.0
2021-02-11 15:15:00,271.33,271.36,270.49,270.51,68079.0,257.5189,257.5473,256.7216,256.7406,68079.0
2021-02-11 15:20:00,270.53,270.72,270.44,270.5,66135.0,256.7596,256.9399,256.6742,256.7311,66135.0
2021-02-11 15:25:00,270.54,270.58,270.24,270.33,56352.0,256.7691,256.807,256.4843,256.5698,56352.0
2021-02-11 15:30:00,270.34,270.42,270.09,270.17,73764.0,256.5792,256.6552,256.342,256.4179,73764.0
2021-02-11 15:35:00,270.17,270.31,269.86,269.91,120304.0,256.4179,256.5508,256.1237,256.1711,120304.0
2021-02-11 15:40:00,269.91,269.94,269.42,269.83,122702.0,256.1711,256.1996,255.7061,256.0952,122702.0
2021-02-11 15:45:00,269.82,269.86,269.41,269.56,159698.0,256.0857,256.1237,255.6966,255.839,159698.0
2021-02-11 15:50:00,269.51,269.57,268.9,269.35,227268.0,255.7915,255.8484,255.2125,255.6396,227268.0
2021-02-11 15:55:00,269.35,269.48,268.89,269.0,334225.0,255.6396,255.763,255.2031,255.3075,334225.0
2021-02-12 09:30:00,269.09,269.57,265.68,266.95,479972.0,255.3929,255.8484,252.1564,253.3618,479972.0
2021-02-12 09:35:00,266.96,267.2,266.17,266.63,265132.0,253.3713,253.5991,252.6215,253.0581,265132.0
2021-02-12 09:40:00,266.71,267.95,266.7,267.63,147032.0,253.134,254.3109,253.1245,254.0072,147032.0
2021-02-12 09:45:00,267.68,268.27,267.4,267.67,141188.0,254.0546,254.6146,253.7889,254.0452,141188.0
2021-02-12 09:50:00,267.64,268.21,267.09,267.28,65265.0,254.0167,254.5577,253.4947,253.675,65265.0
2021-02-12 09:55:00,267.27,268.35,267.27,268.12,51673.0,253.6655,254.6905,253.6655,254.4722,51673.0
2021-02-12 10:00:00,268.1,268.28,267.72,268.16,84521.0,254.4533,254.6241,254.0926,254.5102,84521.0
2021-02-12 10:05:00,268.19,268.7,267.88,268.11,166143.0,254.5387,255.0227,254.2445,254.4628,166143.0
2021-02-12 10:10:00,268.02,268.28,267.64,267.86,187987.0,254.3773,254.6241,254.0167,254.2255,187987.0
2021-02-12 10:15:00,267.86,268.45,267.71,268.23,60511.0,254.2255,254.7855,254.0831,254.5767,60511.0
2021-02-12 10:20:00,268.23,269.08,267.92,268.76,121153.0,254.5767,255.3834,254.2824,255.0797,121153.0
2021-02-12 10:25:00,268.74,268.93,268.36,268.54,47468.0,255.0607,255.241,254.7,254.8709,47468.0
2021-02-12 10:30:00,268.51,268.51,268.0,268.09,68747.0,254.8424,254.8424,254.3584,254.4438,68747.0
2021-02-12 10:35:00,268.07,268.69,268.07,268.19,85525.0,254.4248,255.0132,254.4248,254.5387,85525.0
2021-02-12 10:40:00,268.24,268.42,268.0,268.03,69183.0,254.5861,254.757,254.3584,254.3868,69183.0
2021-02-12 10:45:00,268.03,268.76,267.95,268.76,133864.0,254.3868,255.0797,254.3109,255.0797,133864.0
2021-02-12 10:50:00,268.76,268.8,268.47,268.66,111945.0,255.0797,255.1176,254.8044,254.9848,111945.0
2021-02-12 10:55:00,268.68,269.13,268.63,269.07,214579.0,255.0037,255.4308,254.9563,255.3739,214579.0
2021-02-12 11:00:00,269.1,269.59,269.1,269.48,182407.0,255.4024,255.8674,255.4024,255.763,182407.0
2021-02-12 11:05:00,269.52,269.53,268.99,269.23,79029.0,255.801,255.8105,255.298,255.5257,79029.0
2021-02-12 11:10:00,269.21,269.45,269.13,269.31,71272.0,255.5068,255.7346,255.4308,255.6017,71272.0
2021-02-12 11:15:00,269.28,269.53,269.1,269.43,84408.0,255.5732,255.8105,255.4024,255.7156,84408.0
2021-02-12 11:20:00,269.43,269.9,269.3,269.9,73241.0,255.7156,256.1616,255.5922,256.1616,73241.0
2021-02-12 11:25:00,269.86,269.86,269.34,269.4,92058.0,256.1237,256.1237,255.6301,255.6871,92058.0
2021-02-12 11:30:00,269.41,269.48,268.84,268.88,49290.0,255.6966,255.763,255.1556,255.1936,49290.0
2021-02-12 11:35:00,268.95,269.2,268.67,268.9,68056.0,255.26,255.4973,254.9943,255.2125,68056.0
2021-02-12 11:40:00,268.85,268.96,268.22,268.22,68950.0,255.1651,255.2695,254.5672,254.5672,68950.0
2021-02-12 11:45:00,268.23,268.98,268.2,268.87,177924.0,254.5767,255.2885,254.5482,255.1841,177924.0
2021-02-12 11:50:00,268.91,269.22,268.84,269.21,49490.0,255.222,255.5163,255.1556,255.5068,49490.0
2021-02-12 11:55:00,269.19,269.54,269.08,269.48,50722.0,255.4878,255.82,255.3834,255.763,50722.0
2021-02-12 12:00:00,269.49,269.67,269.33,269.46,46526.0,255.7725,255.9434,255.6207,255.744,46526.0
2021-02-12 12:05:00,269.49,269.6,269.23,269.34,43965.0,255.7725,255.8769,255.5257,255.6301,43965.0
2021-02-12 12:10:00,269.35,269.86,269.35,269.86,45743.0,255.6396,256.1237,255.6396,256.1237,45743.0
2021-02-12 12:15:00,269.87,270.25,269.64,269.79,76219.0,256.1332,256.4938,255.9149,256.0572,76219.0
2021-02-12 12:20:00,269.84,269.88,269.57,269.68,36877.0,256.1047,256.1427,255.8484,255.9528,36877.0
2021-02-12 12:25:00,269.62,269.81,269.62,269.74,24308.0,255.8959,256.0762,255.8959,256.0098,24308.0
2021-02-12 12:30:00,269.81,269.89,269.24,269.4,35372.0,256.0762,256.1522,255.5352,255.6871,35372.0
2021-02-12 12:35:00,269.42,269.65,269.31,269.43,30956.0,255.7061,255.9244,255.6017,255.7156,30956.0
2021-02-12 12:40:00,269.42,269.52,269.22,269.29,29963.0,255.7061,255.801,255.5163,255.5827,29963.0
2021-02-12 12:45:00,269.27,269.38,268.98,269.09,40690.0,255.5637,255.6681,255.2885,255.3929,40690.0
2021-02-12 12:50:00,269.09,269.34,268.97,269.21,23895.0,255.3929,255.6301,255.279,255.5068,23895.0
2021-02-12 12:55:00,269.25,269.59,269.25,269.4,17206.0,255.5447,255.8674,255.5447,255.6871,17206.0
2021-02-12 13:00:00,269.37,269.43,269.1,269.11,36300.0,255.6586,255.7156,255.4024,255.4119,36300.0
2021-02-12 13:05:00,269.11,269.23,268.81,268.87,32776.0,255.4119,255.5257,255.1271,255.1841,32776.0
2021-02-12 13:10:00,268.87,269.04,268.72,268.93,33984.0,255.1841,255.3454,255.0417,255.241,33984.0
2021-02-12 13:15:00,268.94,268.94,268.5,268.54,29898.0,255.2505,255.2505,254.8329,254.8709,29898.0
2021-02-12 13:20:00,268.54,268.67,268.37,268.62,43561.0,254.8709,254.9943,254.7095,254.9468,43561.0
2021-02-12 13:25:00,268.56,268.76,268.51,268.62,17935.0,254.8899,255.0797,254.8424,254.9468,17935.0
2021-02-12 13:30:00,268.61,268.79,268.51,268.74,18414.0,254.9373,255.1081,254.8424,255.0607,18414.0
2021-02-12 13:35:00,268.74,268.86,268.65,268.77,28220.0,255.0607,255.1746,254.9753,255.0892,28220.0
2021-02-12 13:40:00,268.73,268.95,268.69,268.94,32289.0,255.0512,255.26,255.0132,255.2505,32289.0
2021-02-12 13:45:00,268.94,269.06,268.77,268.8,38133.0,255.2505,255.3644,255.0892,255.1176,38133.0
2021-02-12 13:50:00,268.82,268.82,268.65,268.68,28046.0,255.1366,255.1366,254.9753,255.0037,28046.0
2021-02-12 13:55:00,268.67,268.69,268.38,268.62,25228.0,254.9943,255.0132,254.719,254.9468,25228.0
2021-02-12 14:00:00,268.59,268.59,268.26,268.47,61561.0,254.9183,254.9183,254.6051,254.8044,61561.0
2021-02-12 14:05:00,268.46,268.47,268.22,268.36,45309.0,254.7949,254.8044,254.5672,254.7,45309.0
2021-02-12 14:10:00,268.35,268.51,268.12,268.25,58856.0,254.6905,254.8424,254.4722,254.5956,58856.0
2021-02-12 14:15:00,268.26,268.33,268.0,268.17,59254.0,254.6051,254.6716,254.3584,254.5197,59254.0
2021-02-12 14:20:00,268.17,268.26,268.07,268.07,22697.0,254.5197,254.6051,254.4248,254.4248,22697.0
2021-02-12 14:25:00,268.06,268.19,267.99,268.15,24447.0,254.4153,254.5387,254.3489,254.5007,24447.0
2021-02-12 14:30:00,268.13,268.14,267.8,268.07,36475.0,254.4817,254.4912,254.1685,254.4248,36475.0
2021-02-12 14:35:00,268.06,268.06,267.8,267.89,24013.0,254.4153,254.4153,254.1685,254.254,24013.0
2021-02-12 14:40:00,267.87,267.97,267.71,267.9,30436.0,254.235,254.3299,254.0831,254.2634,30436.0
2021-02-12 14:45:00,267.89,268.1,267.82,268.03,29603.0,254.254,254.4533,254.1875,254.3868,29603.0
2021-02-12 14:50:00,268.02,268.05,267.83,267.84,24551.0,254.3773,254.4058,254.197,254.2065,24551.0
2021-02-12 14:55:00,267.86,267.86,267.63,267.66,33602.0,254.2255,254.2255,254.0072,254.0357,33602.0
2021-02-12 15:00:00,267.67,267.7,267.36,267.46,40751.0,254.0452,254.0736,253.7509,253.8458,40751.0
2021-02-12 15:05:00,267.49,267.51,267.33,267.36,43432.0,253.8743,253.8933,253.7225,253.7509,43432.0
2021-02-12 15:10:00,267.35,267.37,266.79,266.8,77566.0,253.7414,253.7604,253.2099,253.2194,77566.0
2021-02-12 15:15:00,266.81,267.12,266.76,267.08,74758.0,253.2289,253.5232,253.1815,253.4852,74758.0
2021-02-12 15:20:00,267.13,267.17,266.83,266.88,56233.0,253.5326,253.5706,253.2479,253.2954,56233.0
2021-02-12 15:25:00,266.87,267.27,266.82,267.23,57645.0,253.2859,253.6655,253.2384,253.6276,57645.0
2021-02-12 15:30:00,267.25,267.56,267.13,267.49,52187.0,253.6465,253.9408,253.5326,253.8743,52187.0
2021-02-12 15:35:00,267.48,267.71,267.15,267.63,66270.0,253.8648,254.0831,253.5516,254.0072,66270.0
2021-02-12 15:40:00,267.62,267.83,267.45,267.76,54384.0,253.9977,254.197,253.8364,254.1306,54384.0
2021-02-12 15:45:00,267.75,267.91,267.64,267.89,108903.0,254.1211,254.2729,254.0167,254.254,108903.0
2021-02-12 15:50:00,267.92,268.17,267.73,268.09,139715.0,254.2824,254.5197,254.1021,254.4438,139715.0
2021-02-12 15:55:00,268.1,268.24,267.82,267.85,255770.0,254.4533,254.5861,254.1875,254.216,255770.0
2021-02-16 09:30:00,271.0,273.49,270.49,273.06,908337.0,257.2057,259.5689,256.7216,259.1608,908337.0
2021-02-16 09:35:00,273.04,273.82,272.76,273.23,407233.0,259.1418,259.8821,258.8761,259.3221,407233.0
2021-02-16 09:40:00,273.29,274.0,273.01,273.92,398058.0,259.3791,260.0529,259.1133,259.977,398058.0
2021-02-16 09:45:00,273.94,274.22,272.37,272.98,341708.0,259.996,260.2617,258.5059,259.0849,341708.0
2021-02-16 09:50:00,273.02,273.65,272.69,272.82,250780.0,259.1228,259.7208,258.8096,258.933,250780.0
2021-02-16 09:55:00,273.0,273.23,271.82,272.0,217035.0,259.1038,259.3221,257.9839,258.1548,217035.0
2021-02-16 10:00:00,271.96,272.28,271.57,271.86,237077.0,258.1168,258.4205,257.7466,258.0219,237077.0
2021-02-16 10:05:00,271.87,272.49,271.72,272.45,112525.0,258.0314,258.6198,257.889,258.5818,112525.0
2021-02-16 10:10:00,272.46,272.77,272.06,272.1,153043.0,258.5913,258.8856,258.2117,258.2497,153043.0
2021-02-16 10:15:00,272.1,272.18,271.35,271.97,146074.0,258.2497,258.3256,257.5378,258.1263,146074.0
2021-02-16 10:20:00,272.07,272.6,271.93,272.6,140114.0,258.2212,258.7242,258.0883,258.7242,140114.0
2021-02-16 10:25:00,272.6,273.2,272.59,272.8,175764.0,258.7242,259.2937,258.7147,258.914,175764.0
2021-02-16 10:30:00,272.8,272.88,272.26,272.86,225721.0,258.914,258.99,258.4015,258.971,225721.0
2021-02-16 10:35:00,272.86,273.5,272.82,273.48,185429.0,258.971,259.5784,258.933,259.5594,185429.0
2021-02-16 10:40:00,273.5,274.08,273.45,273.98,357641.0,259.5784,260.1289,259.5309,260.034,357641.0
2021-02-16 10:45:00,273.98,274.29,273.71,273.89,376524.0,260.034,260.3282,259.7777,259.9485,376524.0
2021-02-16 10:50:00,273.9,274.27,273.4,273.42,301593.0,259.958,260.3092,259.4835,259.5025,301593.0
2021-02-16 10:55:00,273.39,274.0,273.3,273.97,117107.0,259.474,260.0529,259.3886,260.0245,117107.0
2021-02-16 11:00:00,273.92,274.06,273.73,273.93,89128.0,259.977,260.1099,259.7967,259.9865,89128.0
2021-02-16 11:05:00,273.93,274.0,273.49,273.75,135259.0,259.9865,260.0529,259.5689,259.8157,135259.0
2021-02-16 11:10:00,273.76,273.88,273.25,273.41,116490.0,259.8252,259.9391,259.3411,259.493,116490.0
2021-02-16 11:15:00,273.36,273.49,273.12,273.41,126794.0,259.4455,259.5689,259.2177,259.493,126794.0
2021-02-16 11:20:00,273.45,273.48,272.7,272.7,174212.0,259.5309,259.5594,258.8191,258.8191,174212.0
2021-02-16 11:25:00,272.7,272.79,272.3,272.44,224194.0,258.8191,258.9045,258.4395,258.5724,224194.0
2021-02-16 11:30:00,272.37,272.4,272.09,272.24,143589.0,258.5059,258.5344,258.2402,258.3825,143589.0
2021-02-16 11:35:00,272.23,272.69,272.18,272.41,203611.0,258.373,258.8096,258.3256,258.5439,203611.0
2021-02-16 11:40:00,272.4,272.42,272.1,272.36,123501.0,258.5344,258.5534,258.2497,258.4964,123501.0
2021-02-16 11:45:00,272.34,272.36,271.65,271.85,91642.0,258.4774,258.4964,257.8226,258.0124,91642.0
2021-02-16 11:50:00,271.81,272.15,271.57,271.94,139056.0,257.9744,258.2971,257.7466,258.0978,139056.0
2021-02-16 11:55:00,271.96,272.0,271.68,271.92,110296.0,258.1168,258.1548,257.851,258.0788,110296.0
2021-02-16 12:00:00,271.9,272.1,271.31,271.48,169648.0,258.0598,258.2497,257.4999,257.6612,169648.0
2021-02-16 12:05:00,271.44,271.53,270.72,270.8,114959.0,257.6233,257.7087,256.9399,257.0158,114959.0
2021-02-16 12:10:00,270.78,271.5,270.71,271.44,129213.0,256.9969,257.6802,256.9304,257.6233,129213.0
2021-02-16 12:15:00,271.41,271.65,271.22,271.4,134679.0,257.5948,257.8226,257.4145,257.5853,134679.0
2021-02-16 12:20:00,271.43,271.73,271.34,271.57,105659.0,257.6138,257.8985,257.5283,257.7466,105659.0
2021-02-16 12:25:00,271.57,271.71,271.29,271.58,90126.0,257.7466,257.8795,257.4809,257.7561,90126.0
2021-02-16 12:30:00,271.56,271.82,271.35,271.55,101211.0,257.7371,257.9839,257.5378,257.7277,101211.0
2021-02-16 12:35:00,271.54,271.9,271.47,271.69,59392.0,257.7182,258.0598,257.6517,257.8605,59392.0
2021-02-16 12:40:00,271.69,271.87,271.52,271.68,81703.0,257.8605,258.0314,257.6992,257.851,81703.0
2021-02-16 12:45:00,271.71,271.96,271.68,271.79,69199.0,257.8795,258.1168,257.851,257.9554,69199.0
2021-02-16 12:50:00,271.78,272.09,271.65,272.01,59563.0,257.9459,258.2402,257.8226,258.1642,59563.0
2021-02-16 12:55:00,272.03,272.11,271.9,272.03,55837.0,258.1832,258.2592,258.0598,258.1832,55837.0
2021-02-16 13:00:00,272.01,272.16,271.87,272.14,42298.0,258.1642,258.3066,258.0314,258.2876,42298.0
2021-02-16 13:05:00,272.13,272.16,271.9,271.95,41619.0,258.2781,258.3066,258.0598,258.1073,41619.0
2021-02-16 13:10:00,271.94,272.09,271.85,272.0,29925.0,258.0978,258.2402,258.0124,258.1548,29925.0
2021-02-16 13:15:00,271.98,272.02,271.85,271.85,32134.0,258.1358,258.1737,258.0124,258.0124,32134.0
2021-02-16 13:20:00,271.88,272.12,271.86,272.04,26441.0,258.0409,258.2686,258.0219,258.1927,26441.0
2021-02-16 13:25:00,272.07,272.08,271.83,272.03,24729.0,258.2212,258.2307,257.9934,258.1832,24729.0
2021-02-16 13:30:00,272.03,272.13,271.88,272.09,24144.0,258.1832,258.2781,258.0409,258.2402,24144.0
2021-02-16 13:35:00,272.05,272.1,271.9,271.92,21038.0,258.2022,258.2497,258.0598,258.0788,21038.0
2021-02-16 13:40:00,271.93,271.95,271.46,271.67,38026.0,258.0883,258.1073,257.6422,257.8415,38026.0
2021-02-16 13:45:00,271.65,271.82,271.53,271.53,24495.0,257.8226,257.9839,257.7087,257.7087,24495.0
2021-02-16 13:50:00,271.54,271.67,271.37,271.62,25076.0,257.7182,257.8415,257.5568,257.7941,25076.0
2021-02-16 13:55:00,271.62,271.68,271.46,271.48,24477.0,257.7941,257.851,257.6422,257.6612,24477.0
2021-02-16 14:00:00,271.47,271.65,271.36,271.64,32163.0,257.6517,257.8226,257.5473,257.8131,32163.0
2021-02-16 14:05:00,271.6,272.06,271.6,272.01,63644.0,257.7751,258.2117,257.7751,258.1642,63644.0
2021-02-16 14:10:00,272.0,272.05,271.87,271.94,69152.0,258.1548,258.2022,258.0314,258.0978,69152.0
2021-02-16 14:15:00,271.94,272.05,271.74,271.75,64630.0,258.0978,258.2022,257.908,257.9175,64630.0
2021-02-16 14:20:00,271.79,271.8,271.35,271.36,126899.0,257.9554,257.9649,257.5378,257.5473,126899.0
2021-02-16 14:25:00,271.39,271.43,271.16,271.25,133170.0,257.5758,257.6138,257.3575,257.4429,133170.0
2021-02-16 14:30:00,271.22,271.41,271.05,271.16,97549.0,257.4145,257.5948,257.2531,257.3575,97549.0
2021-02-16 14:35:00,271.15,271.31,271.05,271.09,70154.0,257.348,257.4999,257.2531,257.2911,70154.0
2021-02-16 14:40:00,271.08,271.28,270.89,271.2,86002.0,257.2816,257.4714,257.1013,257.3955,86002.0
2021-02-16 14:45:00,271.2,271.23,270.9,271.01,65217.0,257.3955,257.4239,257.1107,257.2151,65217.0
2021-02-16 14:50:00,271.02,271.05,270.85,270.91,60172.0,257.2246,257.2531,257.0633,257.1202,60172.0
2021-02-16 14:55:00,270.95,271.09,270.9,270.92,86747.0,257.1582,257.2911,257.1107,257.1297,86747.0
2021-02-16 15:00:00,270.93,270.98,270.75,270.83,82971.0,257.1392,257.1867,256.9684,257.0443,82971.0
2021-02-16 15:05:00,270.82,270.91,270.4,270.49,139089.0,257.0348,257.1202,256.6362,256.7216,139089.0
2021-02-16 15:10:00,270.49,271.34,270.43,271.19,136258.0,256.7216,257.5283,256.6647,257.386,136258.0
2021-02-16 15:15:00,271.18,271.3,271.04,271.09,43969.0,257.3765,257.4904,257.2436,257.2911,43969.0
2021-02-16 15:20:00,271.08,271.31,271.04,271.26,46331.0,257.2816,257.4999,257.2436,257.4524,46331.0
2021-02-16 15:25:00,271.29,271.31,271.01,271.15,39191.0,257.4809,257.4999,257.2151,257.348,39191.0
2021-02-16 15:30:00,271.14,271.18,270.82,270.98,53612.0,257.3385,257.3765,257.0348,257.1867,53612.0
2021-02-16 15:35:00,270.98,271.32,270.81,271.13,89587.0,257.1867,257.5094,257.0253,257.329,89587.0
2021-02-16 15:40:00,271.14,271.29,270.98,271.1,82398.0,257.3385,257.4809,257.1867,257.3006,82398.0
2021-02-16 15:45:00,271.1,271.3,270.85,270.93,112443.0,257.3006,257.4904,257.0633,257.1392,112443.0
2021-02-16 15:50:00,270.93,271.16,270.41,271.15,165754.0,257.1392,257.3575,256.6457,257.348,165754.0
2021-02-16 15:55:00,271.13,271.32,270.81,270.83,305674.0,257.329,257.5094,257.0253,257.0443,305674.0
2021-02-17 09:30:00,270.9,272.32,268.71,270.73,743989.0,257.1107,258.4585,255.0322,256.9494,743989.0
2021-02-17 09:35:00,270.79,271.73,270.51,270.53,256144.0,257.0063,257.8985,256.7406,256.7596,256144.0
2021-02-17 09:40:00,270.54,271.22,270.2,271.04,244546.0,256.7691,257.4145,256.4464,257.2436,244546.0
2021-02-17 09:45:00,271.04,271.59,270.67,271.53,192241.0,257.2436,257.7656,256.8925,257.7087,192241.0
2021-02-17 09:50:00,271.55,272.02,271.5,271.91,228231.0,257.7277,258.1737,257.6802,258.0693,228231.0
2021-02-17 09:55:00,271.85,272.26,271.5,271.73,168352.0,258.0124,258.4015,257.6802,257.8985,168352.0
2021-02-17 10:00:00,271.74,272.2,271.66,271.88,184697.0,257.908,258.3446,257.8321,258.0409,184697.0
2021-02-17 10:05:00,271.81,272.16,271.4,271.55,106890.0,257.9744,258.3066,257.5853,257.7277,106890.0
2021-02-17 10:10:00,271.51,271.91,271.02,271.55,107216.0,257.6897,258.0693,257.2246,257.7277,107216.0
2021-02-17 10:15:00,271.52,271.9,271.3,271.67,150105.0,257.6992,258.0598,257.4904,257.8415,150105.0
2021-02-17 10:20:00,271.64,271.68,271.0,271.48,163345.0,257.8131,257.851,257.2057,257.6612,163345.0
2021-02-17 10:25:00,271.45,271.88,271.36,271.69,194749.0,257.6327,258.0409,257.5473,257.8605,194749.0
2021-02-17 10:30:00,271.64,271.85,271.19,271.44,137670.0,257.8131,258.0124,257.386,257.6233,137670.0
2021-02-17 10:35:00,271.45,271.94,271.33,271.67,140982.0,257.6327,258.0978,257.5189,257.8415,140982.0
2021-02-17 10:40:00,271.62,271.84,270.81,270.83,93396.0,257.7941,258.0029,257.0253,257.0443,93396.0
2021-02-17 10:45:00,270.86,271.45,270.7,271.29,94335.0,257.0728,257.6327,256.9209,257.4809,94335.0
2021-02-17 10:50:00,271.26,271.59,271.13,271.21,79301.0,257.4524,257.7656,257.329,257.405,79301.0
2021-02-17 10:55:00,271.23,271.33,270.84,271.11,87193.0,257.4239,257.5189,257.0538,257.3101,87193.0
2021-02-17 11:00:00,271.12,271.2,270.43,270.52,95522.0,257.3195,257.3955,256.6647,256.7501,95522.0
2021-02-17 11:05:00,270.49,270.53,269.72,270.0,172838.0,256.7216,256.7596,255.9908,256.2566,172838.0
2021-02-17 11:10:00,270.0,270.03,269.16,269.68,160187.0,256.2566,256.285,255.4593,255.9528,160187.0
2021-02-17 11:15:00,269.62,269.68,268.45,268.75,169048.0,255.8959,255.9528,254.7855,255.0702,169048.0
2021-02-17 11:20:00,268.75,269.41,268.47,268.51,123478.0,255.0702,255.6966,254.8044,254.8424,123478.0
2021-02-17 11:25:00,268.51,269.13,268.1,268.96,159811.0,254.8424,255.4308,254.4533,255.2695,159811.0
2021-02-17 11:30:00,268.91,269.03,268.13,268.5,106056.0,255.222,255.3359,254.4817,254.8329,106056.0
2021-02-17 11:35:00,268.52,268.67,268.02,268.13,101887.0,254.8519,254.9943,254.3773,254.4817,101887.0
2021-02-17 11:40:00,268.15,268.75,267.81,267.96,120198.0,254.5007,255.0702,254.178,254.3204,120198.0
2021-02-17 11:45:00,267.95,268.35,267.83,268.24,110004.0,254.3109,254.6905,254.197,254.5861,110004.0
2021-02-17 11:50:00,268.25,268.58,268.12,268.14,90945.0,254.5956,254.9088,254.4722,254.4912,90945.0
2021-02-17 11:55:00,268.14,268.27,267.93,268.07,200590.0,254.4912,254.6146,254.2919,254.4248,200590.0
2021-02-17 12:00:00,268.11,268.38,267.98,268.18,101796.0,254.4628,254.719,254.3394,254.5292,101796.0
2021-02-17 12:05:00,268.17,268.38,268.05,268.29,74632.0,254.5197,254.719,254.4058,254.6336,74632.0
2021-02-17 12:10:00,268.31,268.31,267.99,268.16,99756.0,254.6526,254.6526,254.3489,254.5102,99756.0
2021-02-17 12:15:00,268.16,268.4,268.01,268.35,106420.0,254.5102,254.738,254.3678,254.6905,106420.0
2021-02-17 12:20:00,268.36,268.37,268.0,268.27,74673.0,254.7,254.7095,254.3584,254.6146,74673.0
2021-02-17 12:25:00,268.27,268.46,268.17,268.41,117917.0,254.6146,254.7949,254.5197,254.7475,117917.0
2021-02-17 12:30:00,268.42,268.45,268.19,268.37,70572.0,254.757,254.7855,254.5387,254.7095,70572.0
2021-02-17 12:35:00,268.34,268.65,268.28,268.65,65340.0,254.6811,254.9753,254.6241,254.9753,65340.0
2021-02-17 12:40:00,268.67,269.05,268.46,268.85,81153.0,254.9943,255.3549,254.7949,255.1651,81153.0
2021-02-17 12:45:00,268.85,269.12,268.83,269.1,70864.0,255.1651,255.4213,255.1461,255.4024,70864.0
2021-02-17 12:50:00,269.11,269.21,268.9,268.91,61529.0,255.4119,255.5068,255.2125,255.222,61529.0
2021-02-17 12:55:00,268.93,269.07,268.77,268.94,67572.0,255.241,255.3739,255.0892,255.2505,67572.0
2021-02-17 13:00:00,268.95,269.08,268.64,268.95,36940.0,255.26,255.3834,254.9658,255.26,36940.0
2021-02-17 13:05:00,268.93,269.28,268.8,269.2,56532.0,255.241,255.5732,255.1176,255.4973,56532.0
2021-02-17 13:10:00,269.16,269.3,269.06,269.17,38007.0,255.4593,255.5922,255.3644,255.4688,38007.0
2021-02-17 13:15:00,269.19,269.24,269.0,269.05,34035.0,255.4878,255.5352,255.3075,255.3549,34035.0
2021-02-17 13:20:00,269.07,269.16,268.76,268.96,48872.0,255.3739,255.4593,255.0797,255.2695,48872.0
2021-02-17 13:25:00,269.03,269.48,268.94,269.36,37481.0,255.3359,255.763,255.2505,255.6491,37481.0
2021-02-17 13:30:00,269.32,269.52,269.26,269.45,49202.0,255.6112,255.801,255.5542,255.7346,49202.0
2021-02-17 13:35:00,269.4,269.41,269.15,269.17,27982.0,255.6871,255.6966,255.4498,255.4688,27982.0
2021-02-17 13:40:00,269.21,269.25,269.12,269.18,32609.0,255.5068,255.5447,255.4213,255.4783,32609.0
2021-02-17 13:45:00,269.17,269.42,269.03,269.25,54835.0,255.4688,255.7061,255.3359,255.5447,54835.0
2021-02-17 13:50:00,269.27,269.44,269.13,269.38,65296.0,255.5637,255.7251,255.4308,255.6681,65296.0
2021-02-17 13:55:00,269.37,269.5,268.88,268.91,64679.0,255.6586,255.782,255.1936,255.222,64679.0
2021-02-17 14:00:00,269.0,269.47,268.94,269.37,62016.0,255.3075,255.7535,255.2505,255.6586,62016.0
2021-02-17 14:05:00,269.41,269.48,269.21,269.26,47687.0,255.6966,255.763,255.5068,255.5542,47687.0
2021-02-17 14:10:00,269.25,269.4,269.2,269.25,34556.0,255.5447,255.6871,255.4973,255.5447,34556.0
2021-02-17 14:15:00,269.25,269.25,268.98,269.07,40954.0,255.5447,255.5447,255.2885,255.3739,40954.0
2021-02-17 14:20:00,269.1,269.19,268.68,268.75,40138.0,255.4024,255.4878,255.0037,255.0702,40138.0
2021-02-17 14:25:00,268.76,268.79,268.19,268.58,81386.0,255.0797,255.1081,254.5387,254.9088,81386.0
2021-02-17 14:30:00,268.58,269.06,268.52,268.92,45789.0,254.9088,255.3644,254.8519,255.2315,45789.0
2021-02-17 14:35:00,268.91,269.17,268.81,269.16,37829.0,255.222,255.4688,255.1271,255.4593,37829.0
2021-02-17 14:40:00,269.2,269.38,268.88,269.32,44495.0,255.4973,255.6681,255.1936,255.6112,44495.0
2021-02-17 14:45:00,269.32,269.33,268.75,268.97,101318.0,255.6112,255.6207,255.0702,255.279,101318.0
2021-02-17 14:50:00,269.0,269.47,268.95,269.36,43353.0,255.3075,255.7535,255.26,255.6491,43353.0
2021-02-17 14:55:00,269.35,269.4,268.87,269.17,62737.0,255.6396,255.6871,255.1841,255.4688,62737.0
2021-02-17 15:00:00,269.16,269.48,269.11,269.26,49096.0,255.4593,255.763,255.4119,255.5542,49096.0
2021-02-17 15:05:00,269.25,269.41,269.08,269.37,55184.0,255.5447,255.6966,255.3834,255.6586,55184.0
2021-02-17 15:10:00,269.34,269.38,268.82,268.98,66448.0,255.6301,255.6681,255.1366,255.2885,66448.0
2021-02-17 15:15:00,268.98,268.99,268.74,268.86,52968.0,255.2885,255.298,255.0607,255.1746,52968.0
2021-02-17 15:20:00,268.89,269.57,268.89,269.33,79106.0,255.2031,255.8484,255.2031,255.6207,79106.0
2021-02-17 15:25:00,269.35,269.42,269.14,269.26,71390.0,255.6396,255.7061,255.4403,255.5542,71390.0
2021-02-17 15:30:00,269.29,269.95,269.16,269.94,114353.0,255.5827,256.2091,255.4593,256.1996,114353.0
2021-02-17 15:35:00,269.94,270.02,269.73,269.87,84615.0,256.1996,256.2755,256.0003,256.1332,84615.0
2021-02-17 15:40:00,269.86,270.1,269.82,270.07,83284.0,256.1237,256.3515,256.0857,256.323,83284.0
2021-02-17 15:45:00,270.08,270.6,269.95,270.6,135196.0,256.3325,256.826,256.2091,256.826,135196.0
2021-02-17 15:50:00,270.59,270.88,270.05,270.15,210625.0,256.8165,257.0918,256.304,256.3989,210625.0
2021-02-17 15:55:00,270.12,270.91,269.86,270.89,318074.0,256.3704,257.1202,256.1237,257.1013,318074.0
2021-02-18 09:30:00,265.23,265.23,263.03,263.56,649336.0,251.7294,251.7294,249.6413,250.1444,649336.0
2021-02-18 09:35:00,263.55,264.29,263.24,263.84,447569.0,250.1349,250.8372,249.8406,250.4101,447569.0
2021-02-18 09:40:00,263.8,264.1,263.12,263.77,330372.0,250.3721,250.6569,249.7268,250.3437,330372.0
2021-02-18 09:45:00,263.72,264.22,263.58,263.97,344303.0,250.2962,250.7708,250.1633,250.5335,344303.0
2021-02-18 09:50:00,264.0,264.38,263.58,264.1,377459.0,250.562,250.9226,250.1633,250.6569,377459.0
2021-02-18 09:55:00,264.09,265.07,263.9,264.55,227947.0,250.6474,251.5775,250.4671,251.084,227947.0
2021-02-18 10:00:00,264.59,265.16,264.27,264.49,114641.0,251.1219,251.6629,250.8182,251.027,114641.0
2021-02-18 10:05:00,264.46,264.52,263.71,263.92,349337.0,250.9985,251.0555,250.2867,250.486,349337.0
2021-02-18 10:10:00,263.99,263.99,263.5,263.72,173808.0,250.5525,250.5525,250.0874,250.2962,173808.0
2021-02-18 10:15:00,263.69,263.8,263.17,263.22,150102.0,250.2677,250.3721,249.7742,249.8217,150102.0
2021-02-18 10:20:00,263.23,263.3,262.33,262.48,250395.0,249.8312,249.8976,248.977,249.1193,250395.0
2021-02-18 10:25:00,262.46,262.94,262.45,262.68,136557.0,249.1004,249.5559,249.0909,249.3092,136557.0
2021-02-18 10:30:00,262.65,263.13,262.37,263.13,160277.0,249.2807,249.7362,249.0149,249.7362,160277.0
2021-02-18 10:35:00,263.09,263.57,263.01,263.54,117107.0,249.6983,250.1539,249.6224,250.1254,117107.0
2021-02-18 10:40:00,263.52,263.65,263.26,263.29,119470.0,250.1064,250.2298,249.8596,249.8881,119470.0
2021-02-18 10:45:00,263.32,263.6,262.95,263.42,80913.0,249.9166,250.1823,249.5654,250.0115,80913.0
2021-02-18 10:50:00,263.41,263.65,262.86,263.53,121293.0,250.002,250.2298,249.48,250.1159,121293.0
2021-02-18 10:55:00,263.51,263.65,263.46,263.57,123701.0,250.0969,250.2298,250.0495,250.1539,123701.0
2021-02-18 11:00:00,263.55,263.82,263.54,263.69,80128.0,250.1349,250.3911,250.1254,250.2677,80128.0
2021-02-18 11:05:00,263.74,263.93,263.58,263.64,80102.0,250.3152,250.4955,250.1633,250.2203,80102.0
2021-02-18 11:10:00,263.69,263.85,263.34,263.84,51293.0,250.2677,250.4196,249.9356,250.4101,51293.0
2021-02-18 11:15:00,263.8,264.52,263.77,264.24,126431.0,250.3721,251.0555,250.3437,250.7897,126431.0
2021-02-18 11:20:00,264.25,264.59,264.23,264.48,55344.0,250.7992,251.1219,250.7803,251.0175,55344.0
2021-02-18 11:25:00,264.5,264.8,264.35,264.44,89271.0,251.0365,251.3212,250.8941,250.9796,89271.0
2021-02-18 11:30:00,264.43,264.68,264.38,264.57,57330.0,250.9701,251.2074,250.9226,251.103,57330.0
2021-02-18 11:35:00,264.57,264.63,264.1,264.18,60182.0,251.103,251.1599,250.6569,250.7328,60182.0
2021-02-18 11:40:00,264.17,264.47,264.05,264.42,43418.0,250.7233,251.008,250.6094,250.9606,43418.0
2021-02-18 11:45:00,264.41,264.41,263.91,263.97,38043.0,250.9511,250.9511,250.4765,250.5335,38043.0
2021-02-18 11:50:00,263.95,264.28,263.9,264.26,47533.0,250.5145,250.8277,250.4671,250.8087,47533.0
2021-02-18 11:55:00,264.24,264.44,264.13,264.29,29827.0,250.7897,250.9796,250.6853,250.8372,29827.0
2021-02-18 12:00:00,264.24,264.28,263.92,263.98,42190.0,250.7897,250.8277,250.486,250.543,42190.0
2021-02-18 12:05:00,263.98,264.0,263.44,263.62,74500.0,250.543,250.562,250.0305,250.2013,74500.0
2021-02-18 12:10:00,263.61,263.88,263.5,263.77,58016.0,250.1918,250.4481,250.0874,250.3437,58016.0
2021-02-18 12:15:00,263.75,264.16,263.63,264.02,50327.0,250.3247,250.7138,250.2108,250.5809,50327.0
2021-02-18 12:20:00,264.03,264.4,264.01,264.27,35556.0,250.5904,250.9416,250.5715,250.8182,35556.0
2021-02-18 12:25:00,264.29,264.7,264.28,264.57,76593.0,250.8372,251.2263,250.8277,251.103,76593.0
2021-02-18 12:30:00,264.6,264.66,264.46,264.49,34023.0,251.1314,251.1884,250.9985,251.027,34023.0
2021-02-18 12:35:00,264.52,264.57,264.08,264.17,35304.0,251.0555,251.103,250.6379,250.7233,35304.0
2021-02-18 12:40:00,264.2,264.24,264.05,264.09,31893.0,250.7518,250.7897,250.6094,250.6474,31893.0
2021-02-18 12:45:00,264.11,264.68,264.03,264.61,59065.0,250.6664,251.2074,250.5904,251.1409,59065.0
2021-02-18 12:50:00,264.53,264.55,264.24,264.28,40995.0,251.065,251.084,250.7897,250.8277,40995.0
2021-02-18 12:55:00,264.32,264.43,264.24,264.25,30611.0,250.8657,250.9701,250.7897,250.7992,30611.0
2021-02-18 13:00:00,264.26,264.38,264.08,264.3,45273.0,250.8087,250.9226,250.6379,250.8467,45273.0
2021-02-18 13:05:00,264.29,264.53,264.19,264.31,48760.0,250.8372,251.065,250.7423,250.8562,48760.0
2021-02-18 13:10:00,264.29,264.38,264.04,264.18,23372.0,250.8372,250.9226,250.5999,250.7328,23372.0
2021-02-18 13:15:00,264.22,264.56,264.01,264.37,37478.0,250.7708,251.0935,250.5715,250.9131,37478.0
2021-02-18 13:20:00,264.37,264.72,264.3,264.65,87367.0,250.9131,251.2453,250.8467,251.1789,87367.0
2021-02-18 13:25:00,264.68,265.1,264.59,264.79,70067.0,251.2074,251.606,251.1219,251.3118,70067.0
2021-02-18 13:30:00,264.78,264.84,264.53,264.78,35504.0,251.3023,251.3592,251.065,251.3023,35504.0
2021-02-18 13:35:00,264.78,264.88,264.48,264.88,42239.0,251.3023,251.3972,251.0175,251.3972,42239.0
2021-02-18 13:40:00,264.9,264.92,264.54,264.7,35093.0,251.4162,251.4351,251.0745,251.2263,35093.0
2021-02-18 13:45:00,264.73,265.0,264.71,264.78,28499.0,251.2548,251.5111,251.2358,251.3023,28499.0
2021-02-18 13:50:00,264.75,264.89,264.48,264.55,40406.0,251.2738,251.4067,251.0175,251.084,40406.0
2021-02-18 13:55:00,264.56,264.83,264.52,264.57,29427.0,251.0935,251.3497,251.0555,251.103,29427.0
2021-02-18 14:00:00,264.6,265.08,264.54,265.06,70404.0,251.1314,251.587,251.0745,251.568,70404.0
2021-02-18 14:05:00,265.09,265.33,264.95,265.33,54230.0,251.5965,251.8243,251.4636,251.8243,54230.0
2021-02-18 14:10:00,265.36,265.43,265.22,265.39,50641.0,251.8527,251.9192,251.7199,251.8812,50641.0
2021-02-18 14:15:00,265.37,265.4,265.13,265.33,45008.0,251.8622,251.8907,251.6344,251.8243,45008.0
2021-02-18 14:20:00,265.32,265.37,265.16,265.2,40029.0,251.8148,251.8622,251.6629,251.7009,40029.0
2021-02-18 14:25:00,265.16,265.23,264.9,265.22,59845.0,251.6629,251.7294,251.4162,251.7199,59845.0
2021-02-18 14:30:00,265.2,265.27,264.9,265.06,37882.0,251.7009,251.7673,251.4162,251.568,37882.0
2021-02-18 14:35:00,265.04,265.08,264.88,264.98,40037.0,251.549,251.587,251.3972,251.4921,40037.0
2021-02-18 14:40:00,264.97,265.03,264.83,264.87,53368.0,251.4826,251.5395,251.3497,251.3877,53368.0
2021-02-18 14:45:00,264.9,265.27,264.8,265.1,43214.0,251.4162,251.7673,251.3212,251.606,43214.0
2021-02-18 14:50:00,265.11,265.33,264.95,265.29,36997.0,251.6155,251.8243,251.4636,251.7863,36997.0
2021-02-18 14:55:00,265.3,266.1,265.16,265.88,136539.0,251.7958,252.5551,251.6629,252.3463,136539.0
2021-02-18 15:00:00,265.87,265.94,265.75,265.8,54566.0,252.3368,252.4032,252.2229,252.2703,54566.0
2021-02-18 15:05:00,265.8,266.18,265.72,266.11,77040.0,252.2703,252.631,252.1944,252.5646,77040.0
2021-02-18 15:10:00,266.09,266.09,265.56,265.61,64733.0,252.5456,252.5456,252.0426,252.09,64733.0
2021-02-18 15:15:00,265.61,265.78,265.43,265.58,43242.0,252.09,252.2514,251.9192,252.0615,43242.0
2021-02-18 15:20:00,265.62,265.67,265.46,265.57,52418.0,252.0995,252.147,251.9476,252.052,52418.0
2021-02-18 15:25:00,265.56,265.84,265.56,265.64,73882.0,252.0426,252.3083,252.0426,252.1185,73882.0
2021-02-18 15:30:00,265.61,265.87,265.47,265.54,63373.0,252.09,252.3368,251.9571,252.0236,63373.0
2021-02-18 15:35:00,265.54,265.78,265.3,265.3,82174.0,252.0236,252.2514,251.7958,251.7958,82174.0
2021-02-18 15:40:00,265.27,265.34,264.8,264.94,166640.0,251.7673,251.8338,251.3212,251.4541,166640.0
2021-02-18 15:45:00,264.91,265.18,264.77,264.77,115803.0,251.4256,251.6819,251.2928,251.2928,115803.0
2021-02-18 15:50:00,264.79,265.02,264.53,264.69,187268.0,251.3118,251.53,251.065,251.2168,187268.0
2021-02-18 15:55:00,264.69,265.01,264.52,264.53,363075.0,251.2168,251.5206,251.0555,251.065,363075.0
2021-02-19 09:30:00,266.05,267.3,265.4,266.63,368279.0,252.5076,253.694,251.8907,253.0581,368279.0
2021-02-19 09:35:00,266.67,267.69,266.59,267.1,259503.0,253.0961,254.0641,253.0201,253.5042,259503.0
2021-02-19 09:40:00,267.09,268.79,266.98,268.7,290038.0,253.4947,255.1081,253.3903,255.0227,290038.0
2021-02-19 09:45:00,268.69,269.39,267.74,268.09,271294.0,255.0132,255.6776,254.1116,254.4438,271294.0
2021-02-19 09:50:00,268.1,268.1,267.21,267.83,155092.0,254.4533,254.4533,253.6086,254.197,155092.0
2021-02-19 09:55:00,267.83,267.98,267.01,267.25,118388.0,254.197,254.3394,253.4188,253.6465,118388.0
2021-02-19 10:00:00,267.25,267.5,266.93,266.93,112903.0,253.6465,253.8838,253.3428,253.3428,112903.0
2021-02-19 10:05:00,266.96,267.4,266.92,267.18,86561.0,253.3713,253.7889,253.3333,253.5801,86561.0
2021-02-19 10:10:00,267.18,267.35,266.42,266.42,92212.0,253.5801,253.7414,252.8588,252.8588,92212.0
2021-02-19 10:15:00,266.45,266.81,266.42,266.57,88692.0,252.8873,253.2289,252.8588,253.0011,88692.0
2021-02-19 10:20:00,266.53,266.55,266.15,266.27,82733.0,252.9632,252.9822,252.6025,252.7164,82733.0
2021-02-19 10:25:00,266.27,266.35,266.0,266.01,70485.0,252.7164,252.7923,252.4602,252.4697,70485.0
2021-02-19 10:30:00,266.02,266.26,265.85,266.25,69928.0,252.4791,252.7069,252.3178,252.6974,69928.0
2021-02-19 10:35:00,266.26,266.38,265.85,266.04,71553.0,252.7069,252.8208,252.3178,252.4981,71553.0
2021-02-19 10:40:00,266.03,266.34,265.76,265.81,79908.0,252.4886,252.7829,252.2324,252.2798,79908.0
2021-02-19 10:45:00,265.81,266.0,265.53,265.61,72153.0,252.2798,252.4602,252.0141,252.09,72153.0
2021-02-19 10:50:00,265.61,265.88,265.55,265.74,65383.0,252.09,252.3463,252.0331,252.2134,65383.0
2021-02-19 10:55:00,265.74,265.93,265.62,265.86,72200.0,252.2134,252.3937,252.0995,252.3273,72200.0
2021-02-19 11:00:00,265.84,266.13,265.41,265.51,158931.0,252.3083,252.5835,251.9002,251.9951,158931.0
2021-02-19 11:05:00,265.51,265.9,265.51,265.85,105722.0,251.9951,252.3653,251.9951,252.3178,105722.0
2021-02-19 11:10:00,265.87,266.1,265.75,265.9,103506.0,252.3368,252.5551,252.2229,252.3653,103506.0
2021-02-19 11:15:00,265.91,265.99,265.55,265.78,116146.0,252.3747,252.4507,252.0331,252.2514,116146.0
2021-02-19 11:20:00,265.8,266.14,265.75,265.95,122277.0,252.2703,252.593,252.2229,252.4127,122277.0
2021-02-19 11:25:00,265.95,266.15,265.63,265.75,90871.0,252.4127,252.6025,252.109,252.2229,90871.0
2021-02-19 11:30:00,265.79,266.17,265.6,265.98,106333.0,252.2609,252.6215,252.0805,252.4412,106333.0
2021-02-19 11:35:00,265.95,266.01,265.52,265.67,111517.0,252.4127,252.4697,252.0046,252.147,111517.0
2021-02-19 11:40:00,265.65,265.9,265.45,265.47,92690.0,252.128,252.3653,251.9382,251.9571,92690.0
2021-02-19 11:45:00,265.48,265.64,265.19,265.22,70809.0,251.9666,252.1185,251.6914,251.7199,70809.0
2021-02-19 11:50:00,265.24,265.25,264.9,265.1,147597.0,251.7388,251.7483,251.4162,251.606,147597.0
2021-02-19 11:55:00,265.12,265.25,264.82,264.91,74870.0,251.625,251.7483,251.3402,251.4256,74870.0
2021-02-19 12:00:00,264.91,265.23,264.85,265.05,65026.0,251.4256,251.7294,251.3687,251.5585,65026.0
2021-02-19 12:05:00,265.07,265.32,264.67,264.68,58022.0,251.5775,251.8148,251.1979,251.2074,58022.0
2021-02-19 12:10:00,264.72,264.92,264.65,264.81,73066.0,251.2453,251.4351,251.1789,251.3307,73066.0
2021-02-19 12:15:00,264.84,264.99,264.35,264.38,97049.0,251.3592,251.5016,250.8941,250.9226,97049.0
2021-02-19 12:20:00,264.38,264.53,264.09,264.11,83363.0,250.9226,251.065,250.6474,250.6664,83363.0
2021-02-19 12:25:00,264.09,264.28,264.0,264.07,140036.0,250.6474,250.8277,250.562,250.6284,140036.0
2021-02-19 12:30:00,264.06,264.51,264.05,264.08,198116.0,250.6189,251.046,250.6094,250.6379,198116.0
2021-02-19 12:35:00,264.08,264.08,263.58,263.69,114051.0,250.6379,250.6379,250.1633,250.2677,114051.0
2021-02-19 12:40:00,263.66,263.76,263.31,263.55,109159.0,250.2393,250.3342,249.9071,250.1349,109159.0
2021-02-19 12:45:00,263.53,263.81,263.25,263.66,138477.0,250.1159,250.3816,249.8501,250.2393,138477.0
2021-02-19 12:50:00,263.61,263.86,263.45,263.84,105216.0,250.1918,250.4291,250.04,250.4101,105216.0
2021-02-19 12:55:00,263.86,264.28,263.76,264.26,155565.0,250.4291,250.8277,250.3342,250.8087,155565.0
2021-02-19 13:00:00,264.19,264.4,264.17,264.34,115402.0,250.7423,250.9416,250.7233,250.8847,115402.0
2021-02-19 13:05:00,264.32,264.44,263.92,263.92,81773.0,250.8657,250.9796,250.486,250.486,81773.0
2021-02-19 13:10:00,263.91,264.2,263.85,263.94,64215.0,250.4765,250.7518,250.4196,250.505,64215.0
2021-02-19 13:15:00,263.94,264.19,263.85,263.9,58233.0,250.505,250.7423,250.4196,250.4671,58233.0
2021-02-19 13:20:00,263.91,263.99,263.6,263.93,99385.0,250.4765,250.5525,250.1823,250.4955,99385.0
2021-02-19 13:25:00,263.92,264.22,263.83,263.84,77952.0,250.486,250.7708,250.4006,250.4101,77952.0
2021-02-19 13:30:00,263.82,263.91,263.45,263.62,70497.0,250.3911,250.4765,250.04,250.2013,70497.0
2021-02-19 13:35:00,263.61,263.97,263.55,263.97,41147.0,250.1918,250.5335,250.1349,250.5335,41147.0
2021-02-19 13:40:00,263.94,264.2,263.89,264.17,37575.0,250.505,250.7518,250.4576,250.7233,37575.0
2021-02-19 13:45:00,264.16,264.19,263.7,263.73,58391.0,250.7138,250.7423,250.2772,250.3057,58391.0
2021-02-19 13:50:00,263.72,263.96,263.71,263.93,41036.0,250.2962,250.524,250.2867,250.4955,41036.0
2021-02-19 13:55:00,263.92,264.08,263.77,264.07,47719.0,250.486,250.6379,250.3437,250.6284,47719.0
2021-02-19 14:00:00,264.08,264.53,264.02,264.04,81148.0,250.6379,251.065,250.5809,250.5999,81148.0
2021-02-19 14:05:00,264.02,264.22,263.9,263.97,51931.0,250.5809,250.7708,250.4671,250.5335,51931.0
2021-02-19 14:10:00,263.97,264.01,263.8,263.95,38846.0,250.5335,250.5715,250.3721,250.5145,38846.0
2021-02-19 14:15:00,263.92,264.61,263.92,264.44,130116.0,250.486,251.1409,250.486,250.9796,130116.0
2021-02-19 14:20:00,264.45,264.51,263.86,263.88,106909.0,250.9891,251.046,250.4291,250.4481,106909.0
2021-02-19 14:25:00,263.9,264.12,263.8,263.93,55899.0,250.4671,250.6759,250.3721,250.4955,55899.0
2021-02-19 14:30:00,263.9,264.15,263.88,263.96,35279.0,250.4671,250.7043,250.4481,250.524,35279.0
2021-02-19 14:35:00,263.98,264.0,263.83,263.95,27762.0,250.543,250.562,250.4006,250.5145,27762.0
2021-02-19 14:40:00,263.94,264.09,263.85,264.06,40391.0,250.505,250.6474,250.4196,250.6189,40391.0
2021-02-19 14:45:00,264.04,264.42,264.02,264.17,76538.0,250.5999,250.9606,250.5809,250.7233,76538.0
2021-02-19 14:50:00,264.14,264.43,264.09,264.4,45801.0,250.6948,250.9701,250.6474,250.9416,45801.0
2021-02-19 14:55:00,264.4,264.43,264.23,264.28,45082.0,250.9416,250.9701,250.7803,250.8277,45082.0
2021-02-19 15:00:00,264.28,264.38,264.11,264.11,39009.0,250.8277,250.9226,250.6664,250.6664,39009.0
2021-02-19 15:05:00,264.13,264.21,263.9,264.0,57353.0,250.6853,250.7613,250.4671,250.562,57353.0
2021-02-19 15:10:00,264.0,264.11,263.65,263.74,99339.0,250.562,250.6664,250.2298,250.3152,99339.0
2021-02-19 15:15:00,263.75,263.97,263.74,263.76,68512.0,250.3247,250.5335,250.3152,250.3342,68512.0
2021-02-19 15:20:00,263.77,263.77,263.37,263.51,109422.0,250.3437,250.3437,249.964,250.0969,109422.0
2021-02-19 15:25:00,263.51,263.52,263.16,263.29,94834.0,250.0969,250.1064,249.7647,249.8881,94834.0
2021-02-19 15:30:00,263.3,263.42,263.25,263.34,133063.0,249.8976,250.0115,249.8501,249.9356,133063.0
2021-02-19 15:35:00,263.35,263.84,263.33,263.57,181116.0,249.9451,250.4101,249.9261,250.1539,181116.0
2021-02-19 15:40:00,263.58,263.59,263.2,263.3,97833.0,250.1633,250.1728,249.8027,249.8976,97833.0
2021-02-19 15:45:00,263.3,263.39,263.06,263.08,110773.0,249.8976,249.983,249.6698,249.6888,110773.0
2021-02-19 15:50:00,263.1,263.26,263.02,263.02,154964.0,249.7078,249.8596,249.6318,249.6318,154964.0
2021-02-19 15:55:00,263.03,263.69,262.85,263.63,379559.0,249.6413,250.2677,249.4705,250.2108,379559.0
2021-02-22 09:30:00,257.99,257.99,255.67,255.94,575721.0,244.8579,244.8579,242.656,242.9122,575721.0
2021-02-22 09:35:00,255.92,256.99,255.5,256.73,392062.0,242.8932,243.9088,242.4946,243.662,392062.0
2021-02-22 09:40:00,256.74,256.99,256.13,256.67,250020.0,243.6715,243.9088,243.0926,243.6051,250020.0
2021-02-22 09:45:00,256.69,257.36,256.59,256.97,196853.0,243.6241,244.26,243.5291,243.8898,196853.0
2021-02-22 09:50:00,256.99,257.75,256.81,257.11,180622.0,243.9088,244.6301,243.7379,244.0227,180622.0
2021-02-22 09:55:00,257.11,257.96,257.0,257.87,168336.0,244.0227,244.8294,243.9183,244.744,168336.0
2021-02-22 10:00:00,257.85,258.9,257.63,258.68,210649.0,244.725,245.7216,244.5162,245.5128,210649.0
2021-02-22 10:05:00,258.69,259.1,258.5,258.95,167822.0,245.5223,245.9114,245.3419,245.769,167822.0
2021-02-22 10:10:00,258.93,259.46,258.47,258.57,199050.0,245.75,246.2531,245.3135,245.4084,199050.0
2021-02-22 10:15:00,258.58,258.65,257.0,257.34,185880.0,245.4179,245.4843,243.9183,244.241,185880.0
2021-02-22 10:20:00,257.33,257.33,256.3,256.3,117722.0,244.2315,244.2315,243.2539,243.2539,117722.0
2021-02-22 10:25:00,256.32,256.6,256.05,256.19,117666.0,243.2729,243.5386,243.0166,243.1495,117666.0
2021-02-22 10:30:00,256.14,256.21,255.87,255.99,198150.0,243.1021,243.1685,242.8458,242.9597,198150.0
2021-02-22 10:35:00,255.99,256.12,255.24,255.29,253537.0,242.9597,243.0831,242.2479,242.2953,253537.0
2021-02-22 10:40:00,255.25,256.27,255.04,256.17,210166.0,242.2574,243.2254,242.058,243.1305,210166.0
2021-02-22 10:45:00,256.18,256.21,255.91,256.16,103615.0,243.14,243.1685,242.8838,243.121,103615.0
2021-02-22 10:50:00,256.16,256.16,255.22,255.34,131161.0,243.121,243.121,242.2289,242.3428,131161.0
2021-02-22 10:55:00,255.28,255.54,254.82,255.53,230750.0,242.2858,242.5326,241.8492,242.5231,230750.0
2021-02-22 11:00:00,255.53,255.87,255.16,255.17,116369.0,242.5231,242.8458,242.1719,242.1814,116369.0
2021-02-22 11:05:00,255.22,255.8,255.03,255.37,98227.0,242.2289,242.7794,242.0486,242.3712,98227.0
2021-02-22 11:10:00,255.37,255.55,254.88,255.55,141654.0,242.3712,242.5421,241.9062,242.5421,141654.0
2021-02-22 11:15:00,255.54,255.87,255.47,255.68,60712.0,242.5326,242.8458,242.4662,242.6655,60712.0
2021-02-22 11:20:00,255.7,256.12,255.39,255.87,122725.0,242.6844,243.0831,242.3902,242.8458,122725.0
2021-02-22 11:25:00,255.88,255.88,255.5,255.68,76431.0,242.8553,242.8553,242.4946,242.6655,76431.0
2021-02-22 11:30:00,255.66,255.76,255.31,255.43,76189.0,242.6465,242.7414,242.3143,242.4282,76189.0
2021-02-22 11:35:00,255.43,256.3,255.43,255.9,95375.0,242.4282,243.2539,242.4282,242.8743,95375.0
2021-02-22 11:40:00,255.9,256.2,255.25,255.46,108908.0,242.8743,243.159,242.2574,242.4567,108908.0
2021-02-22 11:45:00,255.5,255.54,255.06,255.41,76394.0,242.4946,242.5326,242.077,242.4092,76394.0
2021-02-22 11:50:00,255.38,255.68,255.01,255.19,62758.0,242.3807,242.6655,242.0296,242.2004,62758.0
2021-02-22 11:55:00,255.26,255.45,255.09,255.19,82575.0,242.2668,242.4472,242.1055,242.2004,82575.0
2021-02-22 12:00:00,255.17,255.22,254.82,254.94,122980.0,242.1814,242.2289,241.8492,241.9631,122980.0
2021-02-22 12:05:00,254.93,254.95,254.64,254.75,152243.0,241.9536,241.9726,241.6784,241.7828,152243.0
2021-02-22 12:10:00,254.73,255.02,254.53,255.01,67103.0,241.7638,242.0391,241.574,242.0296,67103.0
2021-02-22 12:15:00,255.0,255.25,254.9,255.22,68404.0,242.0201,242.2574,241.9252,242.2289,68404.0
2021-02-22 12:20:00,255.2,255.45,255.02,255.02,57918.0,242.2099,242.4472,242.0391,242.0391,57918.0
2021-02-22 12:25:00,255.0,255.17,254.89,255.03,49354.0,242.0201,242.1814,241.9157,242.0486,49354.0
2021-02-22 12:30:00,255.02,255.6,254.97,255.57,65667.0,242.0391,242.5895,241.9916,242.5611,65667.0
2021-02-22 12:35:00,255.57,255.89,255.54,255.73,69988.0,242.5611,242.8648,242.5326,242.7129,69988.0
2021-02-22 12:40:00,255.74,256.02,255.58,255.82,63966.0,242.7224,242.9882,242.5706,242.7983,63966.0
2021-02-22 12:45:00,255.81,256.0,255.69,255.96,51037.0,242.7888,242.9692,242.675,242.9312,51037.0
2021-02-22 12:50:00,255.92,256.16,255.88,256.09,57852.0,242.8932,243.121,242.8553,243.0546,57852.0
2021-02-22 12:55:00,256.1,256.1,255.65,255.66,53668.0,243.0641,243.0641,242.637,242.6465,53668.0
2021-02-22 13:00:00,255.68,256.06,255.49,255.59,49922.0,242.6655,243.0261,242.4851,242.58,49922.0
2021-02-22 13:05:00,255.6,255.63,255.36,255.45,36150.0,242.5895,242.618,242.3618,242.4472,36150.0
2021-02-22 13:10:00,255.45,255.75,255.42,255.61,41657.0,242.4472,242.7319,242.4187,242.599,41657.0
2021-02-22 13:15:00,255.61,255.97,255.55,255.88,43010.0,242.599,242.9407,242.5421,242.8553,43010.0
2021-02-22 13:20:00,255.88,256.3,255.86,256.05,46016.0,242.8553,243.2539,242.8363,243.0166,46016.0
2021-02-22 13:25:00,256.05,256.65,256.03,256.55,73948.0,243.0166,243.5861,242.9977,243.4912,73948.0
2021-02-22 13:30:00,256.52,256.55,256.27,256.55,84729.0,243.4627,243.4912,243.2254,243.4912,84729.0
2021-02-22 13:35:00,256.56,256.62,256.32,256.47,42308.0,243.5007,243.5576,243.2729,243.4153,42308.0
2021-02-22 13:40:00,256.5,256.65,256.47,256.6,45142.0,243.4437,243.5861,243.4153,243.5386,45142.0
2021-02-22 13:45:00,256.62,256.93,256.54,256.87,46141.0,243.5576,243.8518,243.4817,243.7949,46141.0
2021-02-22 13:50:00,256.87,257.15,256.75,256.86,76607.0,243.7949,244.0606,243.681,243.7854,76607.0
2021-02-22 13:55:00,256.88,257.06,256.75,256.77,59392.0,243.8044,243.9752,243.681,243.7,59392.0
2021-02-22 14:00:00,256.78,256.86,256.41,256.41,72354.0,243.7095,243.7854,243.3583,243.3583,72354.0
2021-02-22 14:05:00,256.43,256.44,256.1,256.11,57153.0,243.3773,243.3868,243.0641,243.0736,57153.0
2021-02-22 14:10:00,256.11,256.23,255.89,255.95,47235.0,243.0736,243.1875,242.8648,242.9217,47235.0
2021-02-22 14:15:00,255.98,256.17,255.95,255.98,40985.0,242.9502,243.1305,242.9217,242.9502,40985.0
2021-02-22 14:20:00,256.0,256.15,255.95,256.02,40856.0,242.9692,243.1115,242.9217,242.9882,40856.0
2021-02-22 14:25:00,256.01,256.13,255.58,255.66,76185.0,242.9787,243.0926,242.5706,242.6465,76185.0
2021-02-22 14:30:00,255.64,255.69,255.43,255.6,74169.0,242.6275,242.675,242.4282,242.5895,74169.0
2021-02-22 14:35:00,255.61,255.84,255.6,255.83,54965.0,242.599,242.8173,242.5895,242.8078,54965.0
2021-02-22 14:40:00,255.83,256.22,255.69,256.07,81852.0,242.8078,243.178,242.675,243.0356,81852.0
2021-02-22 14:45:00,256.08,256.23,255.85,255.85,42703.0,243.0451,243.1875,242.8268,242.8268,42703.0
2021-02-22 14:50:00,255.85,255.96,255.54,255.67,46367.0,242.8268,242.9312,242.5326,242.656,46367.0
2021-02-22 14:55:00,255.67,255.73,255.54,255.64,53979.0,242.656,242.7129,242.5326,242.6275,53979.0
2021-02-22 15:00:00,255.62,255.64,255.22,255.28,62248.0,242.6085,242.6275,242.2289,242.2858,62248.0
2021-02-22 15:05:00,255.27,255.43,255.16,255.27,65721.0,242.2763,242.4282,242.1719,242.2763,65721.0
2021-02-22 15:10:00,255.29,255.3,254.84,255.06,92644.0,242.2953,242.3048,241.8682,242.077,92644.0
2021-02-22 15:15:00,255.07,255.24,254.92,255.06,87760.0,242.0865,242.2479,241.9442,242.077,87760.0
2021-02-22 15:20:00,255.07,255.1,254.5,254.53,112892.0,242.0865,242.115,241.5455,241.574,112892.0
2021-02-22 15:25:00,254.53,254.81,254.45,254.65,171280.0,241.574,241.8398,241.4981,241.6879,171280.0
2021-02-22 15:30:00,254.61,254.84,254.4,254.45,142196.0,241.6499,241.8682,241.4506,241.4981,142196.0
2021-02-22 15:35:00,254.43,254.68,254.25,254.39,147977.0,241.4791,241.7164,241.3083,241.4411,147977.0
2021-02-22 15:40:00,254.4,254.65,254.3,254.53,209432.0,241.4506,241.6879,241.3557,241.574,209432.0
2021-02-22 15:45:00,254.53,254.61,254.29,254.36,226867.0,241.574,241.6499,241.3462,241.4127,226867.0
2021-02-22 15:50:00,254.39,254.87,254.3,254.37,328387.0,241.4411,241.8967,241.3557,241.4221,328387.0
2021-02-22 15:55:00,254.36,254.8,254.0,254.01,727300.0,241.4127,241.8303,241.071,241.0805,727300.0
2021-02-23 09:30:00,247.29,247.98,244.83,245.16,866341.0,234.7025,235.3574,232.3677,232.681,866341.0
2021-02-23 09:35:00,245.2,245.95,243.0,243.08,582184.0,232.7189,233.4307,230.6309,230.7068,582184.0
2021-02-23 09:40:00,243.09,244.43,243.05,244.13,431020.0,230.7163,231.9881,230.6784,231.7034,431020.0
2021-02-23 09:45:00,244.08,244.42,241.75,241.75,473837.0,231.6559,231.9786,229.4445,229.4445,473837.0
2021-02-23 09:50:00,241.77,245.21,241.62,244.82,462372.0,229.4635,232.7284,229.3211,232.3583,462372.0
2021-02-23 09:55:00,244.72,246.85,244.58,246.82,329563.0,232.2633,234.2849,232.1305,234.2565,329563.0
2021-02-23 10:00:00,246.8,248.03,246.39,248.03,289228.0,234.2375,235.4049,233.8483,235.4049,289228.0
2021-02-23 10:05:00,248.05,249.09,247.56,248.42,278743.0,235.4238,236.4109,234.9588,235.775,278743.0
2021-02-23 10:10:00,248.35,249.1,247.88,248.33,209546.0,235.7086,236.4204,235.2625,235.6896,209546.0
2021-02-23 10:15:00,248.33,248.71,247.3,247.81,191218.0,235.6896,236.0503,234.712,235.1961,191218.0
2021-02-23 10:20:00,247.8,249.1,247.24,249.0,167994.0,235.1866,236.4204,234.6551,236.3255,167994.0
2021-02-23 10:25:00,248.98,249.51,248.85,249.33,164575.0,236.3065,236.8095,236.1831,236.6387,164575.0
2021-02-23 10:30:00,249.36,249.4,247.66,247.85,127669.0,236.6672,236.7051,235.0537,235.234,127669.0
2021-02-23 10:35:00,247.85,248.7,247.61,248.7,91513.0,235.234,236.0408,235.0062,236.0408,91513.0
2021-02-23 10:40:00,248.64,249.4,248.62,249.24,139234.0,235.9838,236.7051,235.9648,236.5533,139234.0
2021-02-23 10:45:00,249.19,250.1,249.06,249.91,193390.0,236.5058,237.3695,236.3824,237.1892,193390.0
2021-02-23 10:50:00,249.88,250.0,249.14,249.98,106725.0,237.1607,237.2746,236.4584,237.2556,106725.0
2021-02-23 10:55:00,249.95,250.03,249.03,249.29,90652.0,237.2271,237.3031,236.354,236.6007,90652.0
2021-02-23 11:00:00,249.4,250.6,249.23,250.6,103531.0,236.7051,237.844,236.5438,237.844,103531.0
2021-02-23 11:05:00,250.57,250.75,250.27,250.63,114896.0,237.8156,237.9864,237.5308,237.8725,114896.0
2021-02-23 11:10:00,250.71,251.09,250.04,250.32,111446.0,237.9484,238.3091,237.3126,237.5783,111446.0
2021-02-23 11:15:00,250.35,250.47,249.26,249.26,77739.0,237.6068,237.7207,236.5723,236.5723,77739.0
2021-02-23 11:20:00,249.26,249.33,248.4,248.56,135372.0,236.5723,236.6387,235.756,235.9079,135372.0
2021-02-23 11:25:00,248.6,248.9,248.17,248.84,122455.0,235.9458,236.2306,235.5377,236.1736,122455.0
2021-02-23 11:30:00,248.82,249.34,248.39,249.33,90866.0,236.1547,236.6482,235.7465,236.6387,90866.0
2021-02-23 11:35:00,249.38,249.77,248.77,248.95,104059.0,236.6861,237.0563,236.1072,236.278,104059.0
2021-02-23 11:40:00,248.98,249.08,248.29,248.43,70496.0,236.3065,236.4014,235.6516,235.7845,70496.0
2021-02-23 11:45:00,248.34,248.63,247.94,248.09,85351.0,235.6991,235.9743,235.3194,235.4618,85351.0
2021-02-23 11:50:00,248.11,249.0,247.43,248.76,53724.0,235.4808,236.3255,234.8354,236.0977,53724.0
2021-02-23 11:55:00,248.75,248.87,247.89,247.91,51837.0,236.0882,236.2021,235.272,235.291,51837.0
2021-02-23 12:00:00,247.89,248.02,247.59,247.64,80463.0,235.272,235.3954,234.9873,235.0347,80463.0
2021-02-23 12:05:00,247.7,247.89,247.1,247.36,110654.0,235.0917,235.272,234.5222,234.769,110654.0
2021-02-23 12:10:00,247.34,247.96,247.24,247.78,79100.0,234.75,235.3384,234.6551,235.1676,79100.0
2021-02-23 12:15:00,247.78,248.89,247.65,248.79,100218.0,235.1676,236.2211,235.0442,236.1262,100218.0
2021-02-23 12:20:00,248.79,248.8,248.1,248.57,68940.0,236.1262,236.1357,235.4713,235.9174,68940.0
2021-02-23 12:25:00,248.58,248.87,248.46,248.87,44108.0,235.9269,236.2021,235.813,236.2021,44108.0
2021-02-23 12:30:00,248.82,249.1,248.64,248.77,64267.0,236.1547,236.4204,235.9838,236.1072,64267.0
2021-02-23 12:35:00,248.73,248.73,247.94,248.36,61188.0,236.0692,236.0692,235.3194,235.7181,61188.0
2021-02-23 12:40:00,248.35,248.35,247.88,248.03,47631.0,235.7086,235.7086,235.2625,235.4049,47631.0
2021-02-23 12:45:00,247.96,248.58,247.93,248.13,57693.0,235.3384,235.9269,235.31,235.4998,57693.0
2021-02-23 12:50:00,248.13,249.21,247.74,249.16,60005.0,235.4998,236.5248,235.1296,236.4773,60005.0
2021-02-23 12:55:00,249.16,249.18,248.18,248.33,48269.0,236.4773,236.4963,235.5472,235.6896,48269.0
2021-02-23 13:00:00,248.3,249.06,248.17,248.77,60023.0,235.6611,236.3824,235.5377,236.1072,60023.0
2021-02-23 13:05:00,248.71,248.92,248.6,248.73,23563.0,236.0503,236.2496,235.9458,236.0692,23563.0
2021-02-23 13:10:00,248.76,249.03,248.5,248.72,45085.0,236.0977,236.354,235.8509,236.0597,45085.0
2021-02-23 13:15:00,248.68,248.91,248.54,248.81,46169.0,236.0218,236.2401,235.8889,236.1452,46169.0
2021-02-23 13:20:00,248.78,249.81,248.7,249.6,79884.0,236.1167,237.0943,236.0408,236.8949,79884.0
2021-02-23 13:25:00,249.62,249.9,249.39,249.9,48215.0,236.9139,237.1797,236.6956,237.1797,48215.0
2021-02-23 13:30:00,249.9,249.97,249.3,249.9,41354.0,237.1797,237.2461,236.6102,237.1797,41354.0
2021-02-23 13:35:00,249.89,250.28,249.61,250.2,68829.0,237.1702,237.5403,236.9044,237.4644,68829.0
2021-02-23 13:40:00,250.2,250.24,249.44,249.54,50819.0,237.4644,237.5024,236.7431,236.838,50819.0
2021-02-23 13:45:00,249.54,249.83,249.13,249.4,45115.0,236.838,237.1132,236.4489,236.7051,45115.0
2021-02-23 13:50:00,249.43,249.83,249.24,249.53,42806.0,236.7336,237.1132,236.5533,236.8285,42806.0
2021-02-23 13:55:00,249.56,250.36,249.54,250.21,57741.0,236.857,237.6163,236.838,237.4739,57741.0
2021-02-23 14:00:00,250.19,250.43,249.83,250.14,57727.0,237.4549,237.6827,237.1132,237.4075,57727.0
2021-02-23 14:05:00,250.18,250.43,250.06,250.2,39739.0,237.4454,237.6827,237.3315,237.4644,39739.0
2021-02-23 14:10:00,250.22,250.43,250.08,250.27,32367.0,237.4834,237.6827,237.3505,237.5308,32367.0
2021-02-23 14:15:00,250.25,250.56,249.9,250.48,57665.0,237.5119,237.8061,237.1797,237.7302,57665.0
2021-02-23 14:20:00,250.49,250.98,250.4,250.97,43405.0,237.7396,238.2047,237.6542,238.1952,43405.0
2021-02-23 14:25:00,250.96,253.45,250.92,253.16,329007.0,238.1857,240.549,238.1478,240.2737,329007.0
2021-02-23 14:30:00,253.2,253.37,252.06,252.06,117911.0,240.3117,240.473,239.2297,239.2297,117911.0
2021-02-23 14:35:00,252.06,252.33,251.7,251.79,109417.0,239.2297,239.486,238.8881,238.9735,109417.0
2021-02-23 14:40:00,251.81,252.71,251.79,252.36,75048.0,238.9925,239.8466,238.9735,239.5145,75048.0
2021-02-23 14:45:00,252.38,252.97,252.27,252.85,47654.0,239.5334,240.0934,239.429,239.9795,47654.0
2021-02-23 14:50:00,252.81,253.53,252.81,253.29,73713.0,239.9416,240.6249,239.9416,240.3971,73713.0
2021-02-23 14:55:00,253.33,253.77,253.02,253.76,64520.0,240.4351,240.8527,240.1409,240.8432,64520.0
2021-02-23 15:00:00,253.73,253.82,252.97,253.66,86458.0,240.8147,240.9001,240.0934,240.7483,86458.0
2021-02-23 15:05:00,253.66,254.19,253.58,253.88,99114.0,240.7483,241.2513,240.6724,240.9571,99114.0
2021-02-23 15:10:00,253.88,254.14,253.3,254.14,96116.0,240.9571,241.2039,240.4066,241.2039,96116.0
2021-02-23 15:15:00,254.13,254.43,253.93,254.36,73187.0,241.1944,241.4791,241.0045,241.4127,73187.0
2021-02-23 15:20:00,254.37,254.78,254.25,254.41,89071.0,241.4221,241.8113,241.3083,241.4601,89071.0
2021-02-23 15:25:00,254.41,254.9,254.09,254.73,108846.0,241.4601,241.9252,241.1564,241.7638,108846.0
2021-02-23 15:30:00,254.77,254.85,254.42,254.42,102727.0,241.8018,241.8777,241.4696,241.4696,102727.0
2021-02-23 15:35:00,254.42,254.69,253.9,254.08,106503.0,241.4696,241.7259,240.9761,241.1469,106503.0
2021-02-23 15:40:00,254.08,254.14,253.52,253.91,108481.0,241.1469,241.2039,240.6154,240.9856,108481.0
2021-02-23 15:45:00,253.9,254.13,253.59,253.88,89848.0,240.9761,241.1944,240.6819,240.9571,89848.0
2021-02-23 15:50:00,253.91,253.93,253.23,253.52,162878.0,240.9856,241.0045,240.3402,240.6154,162878.0
2021-02-23 15:55:00,253.52,253.52,252.75,252.83,316011.0,240.6154,240.6154,239.8846,239.9605,316011.0
2021-02-24 09:30:00,252.0,252.0,249.15,249.64,462307.0,239.1728,239.1728,236.4679,236.9329,462307.0
2021-02-24 09:35:00,249.59,250.25,248.63,250.15,261385.0,236.8855,237.5119,235.9743,237.417,261385.0
2021-02-24 09:40:00,250.09,250.17,249.12,249.46,133907.0,237.36,237.4359,236.4394,236.7621,133907.0
2021-02-24 09:45:00,249.49,250.55,249.28,249.89,170878.0,236.7905,237.7966,236.5912,237.1702,170878.0
2021-02-24 09:50:00,249.91,250.63,249.54,249.7,150723.0,237.1892,237.8725,236.838,236.9899,150723.0
2021-02-24 09:55:00,249.76,250.16,248.98,249.42,141300.0,237.0468,237.4264,236.3065,236.7241,141300.0
2021-02-24 10:00:00,249.38,249.93,248.29,248.5,161951.0,236.6861,237.2082,235.6516,235.8509,161951.0
2021-02-24 10:05:00,248.56,248.71,248.12,248.3,161090.0,235.9079,236.0503,235.4903,235.6611,161090.0
2021-02-24 10:10:00,248.28,249.5,248.1,248.99,148270.0,235.6421,236.8,235.4713,236.316,148270.0
2021-02-24 10:15:00,248.97,249.53,248.88,249.24,100030.0,236.297,236.8285,236.2116,236.5533,100030.0
2021-02-24 10:20:00,249.22,250.29,249.05,250.24,105620.0,236.5343,237.5498,236.3729,237.5024,105620.0
2021-02-24 10:25:00,250.24,250.43,249.83,249.91,140193.0,237.5024,237.6827,237.1132,237.1892,140193.0
2021-02-24 10:30:00,249.95,250.25,249.61,250.12,80858.0,237.2271,237.5119,236.9044,237.3885,80858.0
2021-02-24 10:35:00,250.09,250.09,249.19,249.51,71934.0,237.36,237.36,236.5058,236.8095,71934.0
2021-02-24 10:40:00,249.48,249.75,249.04,249.49,65313.0,236.7811,237.0373,236.3635,236.7905,65313.0
2021-02-24 10:45:00,249.55,249.68,249.26,249.64,61058.0,236.8475,236.9709,236.5723,236.9329,61058.0
2021-02-24 10:50:00,249.61,249.75,249.22,249.55,48380.0,236.9044,237.0373,236.5343,236.8475,48380.0
2021-02-24 10:55:00,249.59,250.14,249.58,249.83,96319.0,236.8855,237.4075,236.876,237.1132,96319.0
2021-02-24 11:00:00,249.89,250.12,249.71,250.08,70687.0,237.1702,237.3885,236.9993,237.3505,70687.0
2021-02-24 11:05:00,250.13,250.46,250.0,250.43,74829.0,237.398,237.7112,237.2746,237.6827,74829.0
2021-02-24 11:10:00,250.43,250.68,250.3,250.58,78517.0,237.6827,237.92,237.5593,237.8251,78517.0
2021-02-24 11:15:00,250.6,250.93,250.4,250.41,77499.0,237.844,238.1572,237.6542,237.6637,77499.0
2021-02-24 11:20:00,250.39,250.74,250.38,250.44,91209.0,237.6447,237.9769,237.6352,237.6922,91209.0
2021-02-24 11:25:00,250.45,250.85,250.06,250.13,93091.0,237.7017,238.0813,237.3315,237.398,93091.0
2021-02-24 11:30:00,250.15,250.59,250.14,250.25,67063.0,237.417,237.8346,237.4075,237.5119,67063.0
2021-02-24 11:35:00,250.22,250.33,249.67,249.76,65377.0,237.4834,237.5878,236.9614,237.0468,65377.0
2021-02-24 11:40:00,249.77,249.77,249.17,249.22,70000.0,237.0563,237.0563,236.4868,236.5343,70000.0
2021-02-24 11:45:00,249.2,249.83,249.2,249.72,84655.0,236.5153,237.1132,236.5153,237.0088,84655.0
2021-02-24 11:50:00,249.7,250.09,249.67,249.93,102614.0,236.9899,237.36,236.9614,237.2082,102614.0
2021-02-24 11:55:00,249.95,250.0,249.75,249.93,36178.0,237.2271,237.2746,237.0373,237.2082,36178.0
2021-02-24 12:00:00,249.94,250.59,249.94,250.55,69094.0,237.2176,237.8346,237.2176,237.7966,69094.0
2021-02-24 12:05:00,250.55,251.16,250.35,251.05,79341.0,237.7966,238.3755,237.6068,238.2711,79341.0
2021-02-24 12:10:00,251.07,251.1,250.08,250.68,67972.0,238.2901,238.3186,237.3505,237.92,67972.0
2021-02-24 12:15:00,250.66,250.83,250.04,250.78,59128.0,237.901,238.0623,237.3126,238.0149,59128.0
2021-02-24 12:20:00,250.75,250.97,250.6,250.61,103855.0,237.9864,238.1952,237.844,237.8535,103855.0
2021-02-24 12:25:00,250.6,250.92,250.53,250.84,85323.0,237.844,238.1478,237.7776,238.0718,85323.0
2021-02-24 12:30:00,250.84,250.89,250.24,250.28,95792.0,238.0718,238.1193,237.5024,237.5403,95792.0
2021-02-24 12:35:00,250.32,250.34,250.02,250.19,69468.0,237.5783,237.5973,237.2936,237.4549,69468.0
2021-02-24 12:40:00,250.18,250.22,249.88,249.93,87702.0,237.4454,237.4834,237.1607,237.2082,87702.0
2021-02-24 12:45:00,249.95,250.01,249.7,249.82,54709.0,237.2271,237.2841,236.9899,237.1037,54709.0
2021-02-24 12:50:00,249.79,250.01,249.5,249.65,53646.0,237.0753,237.2841,236.8,236.9424,53646.0
2021-02-24 12:55:00,249.69,249.85,249.56,249.74,53618.0,236.9804,237.1322,236.857,237.0278,53618.0
2021-02-24 13:00:00,249.72,249.84,249.05,249.07,64266.0,237.0088,237.1227,236.3729,236.3919,64266.0
2021-02-24 13:05:00,249.06,249.9,249.01,249.86,64931.0,236.3824,237.1797,236.335,237.1417,64931.0
2021-02-24 13:10:00,249.87,250.05,249.83,250.01,65351.0,237.1512,237.322,237.1132,237.2841,65351.0
2021-02-24 13:15:00,249.99,250.02,249.08,249.65,74134.0,237.2651,237.2936,236.4014,236.9424,74134.0
2021-02-24 13:20:00,249.68,249.75,249.41,249.58,53208.0,236.9709,237.0373,236.7146,236.876,53208.0
2021-02-24 13:25:00,249.6,249.7,249.48,249.51,64718.0,236.8949,236.9899,236.7811,236.8095,64718.0
2021-02-24 13:30:00,249.54,250.13,249.49,249.94,58448.0,236.838,237.398,236.7905,237.2176,58448.0
2021-02-24 13:35:00,249.97,250.19,249.94,249.94,50191.0,237.2461,237.4549,237.2176,237.2176,50191.0
2021-02-24 13:40:00,249.94,250.03,249.64,249.97,39770.0,237.2176,237.3031,236.9329,237.2461,39770.0
2021-02-24 13:45:00,250.01,250.01,249.5,249.61,44539.0,237.2841,237.2841,236.8,236.9044,44539.0
2021-02-24 13:50:00,249.58,249.66,249.44,249.59,41992.0,236.876,236.9519,236.7431,236.8855,41992.0
2021-02-24 13:55:00,249.61,249.74,249.5,249.65,27727.0,236.9044,237.0278,236.8,236.9424,27727.0
2021-02-24 14:00:00,249.66,249.78,249.57,249.72,36563.0,236.9519,237.0658,236.8665,237.0088,36563.0
2021-02-24 14:05:00,249.71,249.74,249.52,249.64,65581.0,236.9993,237.0278,236.819,236.9329,65581.0
2021-02-24 14:10:00,249.68,249.82,249.48,249.56,70187.0,236.9709,237.1037,236.7811,236.857,70187.0
2021-02-24 14:15:00,249.56,249.87,249.53,249.77,63472.0,236.857,237.1512,236.8285,237.0563,63472.0
2021-02-24 14:20:00,249.73,250.0,249.72,249.79,90091.0,237.0183,237.2746,237.0088,237.0753,90091.0
2021-02-24 14:25:00,249.86,249.89,249.62,249.65,37454.0,237.1417,237.1702,236.9139,236.9424,37454.0
2021-02-24 14:30:00,249.64,249.71,249.41,249.62,43046.0,236.9329,236.9993,236.7146,236.9139,43046.0
2021-02-24 14:35:00,249.62,249.96,249.58,249.93,54597.0,236.9139,237.2366,236.876,237.2082,54597.0
2021-02-24 14:40:00,249.9,249.97,249.71,249.8,53736.0,237.1797,237.2461,236.9993,237.0848,53736.0
2021-02-24 14:45:00,249.79,249.81,249.46,249.46,70886.0,237.0753,237.0943,236.7621,236.7621,70886.0
2021-02-24 14:50:00,249.48,249.65,249.34,249.56,35076.0,236.7811,236.9424,236.6482,236.857,35076.0
2021-02-24 14:55:00,249.54,249.6,249.38,249.46,42196.0,236.838,236.8949,236.6861,236.7621,42196.0
2021-02-24 15:00:00,249.5,249.58,249.33,249.43,46790.0,236.8,236.876,236.6387,236.7336,46790.0
2021-02-24 15:05:00,249.45,249.86,249.36,249.76,38513.0,236.7526,237.1417,236.6672,237.0468,38513.0
2021-02-24 15:10:00,249.78,250.04,249.72,250.04,56676.0,237.0658,237.3126,237.0088,237.3126,56676.0
2021-02-24 15:15:00,250.03,250.1,249.65,249.73,68585.0,237.3031,237.3695,236.9424,237.0183,68585.0
2021-02-24 15:20:00,249.7,250.02,249.7,249.95,57613.0,236.9899,237.2936,236.9899,237.2271,57613.0
2021-02-24 15:25:00,249.93,250.05,249.8,249.92,78015.0,237.2082,237.322,237.0848,237.1987,78015.0
2021-02-24 15:30:00,249.93,250.25,249.8,250.13,69772.0,237.2082,237.5119,237.0848,237.398,69772.0
2021-02-24 15:35:00,250.11,250.18,249.85,249.91,135345.0,237.379,237.4454,237.1322,237.1892,135345.0
2021-02-24 15:40:00,249.9,250.02,249.77,249.9,96567.0,237.1797,237.2936,237.0563,237.1797,96567.0
2021-02-24 15:45:00,249.89,250.15,249.75,249.86,166292.0,237.1702,237.417,237.0373,237.1417,166292.0
2021-02-24 15:50:00,249.84,250.11,249.65,249.99,264873.0,237.1227,237.379,236.9424,237.2651,264873.0
2021-02-24 15:55:00,249.98,250.52,249.5,250.32,607330.0,237.2556,237.7681,236.8,237.5783,607330.0
2021-02-25 09:30:00,250.0,250.34,248.76,249.69,597742.0,237.2746,237.5973,236.0977,236.9804,597742.0
2021-02-25 09:35:00,249.78,250.1,249.41,249.81,320981.0,237.0658,237.3695,236.7146,237.0943,320981.0
2021-02-25 09:40:00,249.71,249.83,249.0,249.27,258097.0,236.9993,237.1132,236.3255,236.5817,258097.0
2021-02-25 09:45:00,249.26,249.6,248.98,249.18,275286.0,236.5723,236.8949,236.3065,236.4963,275286.0
2021-02-25 09:50:00,249.22,249.7,248.88,249.3,177433.0,236.5343,236.9899,236.2116,236.6102,177433.0
2021-02-25 09:55:00,249.26,249.37,248.56,248.57,113687.0,236.5723,236.6767,235.9079,235.9174,113687.0
2021-02-25 10:00:00,248.61,248.83,248.36,248.5,145502.0,235.9553,236.1641,235.7181,235.8509,145502.0
2021-02-25 10:05:00,248.52,248.57,247.91,248.23,186047.0,235.8699,235.9174,235.291,235.5947,186047.0
2021-02-25 10:10:00,248.24,248.57,247.12,247.43,240646.0,235.6042,235.9174,234.5412,234.8354,240646.0
2021-02-25 10:15:00,247.39,247.9,247.28,247.58,141975.0,234.7974,235.2815,234.693,234.9778,141975.0
2021-02-25 10:20:00,247.62,248.28,247.25,247.5,147697.0,235.0157,235.6421,234.6646,234.9018,147697.0
2021-02-25 10:25:00,247.54,247.55,246.82,247.09,197449.0,234.9398,234.9493,234.2565,234.5127,197449.0
2021-02-25 10:30:00,247.07,247.43,246.92,246.97,149568.0,234.4937,234.8354,234.3514,234.3988,149568.0
2021-02-25 10:35:00,246.99,247.56,246.85,247.01,111330.0,234.4178,234.9588,234.2849,234.4368,111330.0
2021-02-25 10:40:00,247.0,247.62,246.93,247.07,131910.0,234.4273,235.0157,234.3609,234.4937,131910.0
2021-02-25 10:45:00,247.05,247.41,246.75,246.75,130145.0,234.4747,234.8164,234.19,234.19,130145.0
2021-02-25 10:50:00,246.77,247.01,246.51,246.64,146624.0,234.209,234.4368,233.9622,234.0856,146624.0
2021-02-25 10:55:00,246.64,247.24,246.6,247.23,103064.0,234.0856,234.6551,234.0477,234.6456,103064.0
2021-02-25 11:00:00,247.22,247.44,246.72,247.26,87979.0,234.6361,234.8449,234.1615,234.6741,87979.0
2021-02-25 11:05:00,247.32,247.73,246.97,247.73,79554.0,234.731,235.1201,234.3988,235.1201,79554.0
2021-02-25 11:10:00,247.72,247.78,247.13,247.27,84141.0,235.1106,235.1676,234.5507,234.6835,84141.0
2021-02-25 11:15:00,247.28,247.51,247.05,247.42,78854.0,234.693,234.9113,234.4747,234.8259,78854.0
2021-02-25 11:20:00,247.47,247.55,246.87,247.04,100101.0,234.8734,234.9493,234.3039,234.4653,100101.0
2021-02-25 11:25:00,247.03,247.21,246.73,246.95,88929.0,234.4558,234.6266,234.171,234.3798,88929.0
2021-02-25 11:30:00,246.95,246.97,246.25,246.53,91270.0,234.3798,234.3988,233.7155,233.9812,91270.0
2021-02-25 11:35:00,246.53,246.57,245.89,246.15,178174.0,233.9812,234.0192,233.3738,233.6206,178174.0
2021-02-25 11:40:00,246.19,246.3,245.68,245.82,118410.0,233.6585,233.7629,233.1745,233.3074,118410.0
2021-02-25 11:45:00,245.81,245.83,244.62,245.14,242421.0,233.2979,233.3168,232.1684,232.662,242421.0
2021-02-25 11:50:00,245.12,245.35,244.75,245.2,119262.0,232.643,232.8613,232.2918,232.7189,119262.0
2021-02-25 11:55:00,245.18,245.33,244.75,244.9,110304.0,232.6999,232.8423,232.2918,232.4342,110304.0
2021-02-25 12:00:00,244.86,244.98,244.56,244.9,130630.0,232.3962,232.5101,232.1115,232.4342,130630.0
2021-02-25 12:05:00,244.9,245.01,244.51,244.58,149219.0,232.4342,232.5386,232.064,232.1305,149219.0
2021-02-25 12:10:00,244.57,244.74,244.08,244.36,162537.0,232.121,232.2823,231.6559,231.9217,162537.0
2021-02-25 12:15:00,244.36,244.87,244.21,244.69,173001.0,231.9217,232.4057,231.7793,232.2349,173001.0
2021-02-25 12:20:00,244.69,245.17,244.33,245.04,122915.0,232.2349,232.6904,231.8932,232.5671,122915.0
2021-02-25 12:25:00,245.06,245.06,243.75,243.91,148013.0,232.586,232.586,231.3427,231.4946,148013.0
2021-02-25 12:30:00,243.9,243.95,243.4,243.55,130850.0,231.4851,231.5325,231.0105,231.1529,130850.0
2021-02-25 12:35:00,243.58,244.07,243.44,243.88,179649.0,231.1814,231.6464,231.0485,231.4661,179649.0
2021-02-25 12:40:00,243.89,243.95,243.4,243.52,97279.0,231.4756,231.5325,231.0105,231.1244,97279.0
2021-02-25 12:45:00,243.55,243.6,243.15,243.3,152491.0,231.1529,231.2004,230.7733,230.9156,152491.0
2021-02-25 12:50:00,243.28,243.29,242.19,242.19,200294.0,230.8966,230.9061,229.8621,229.8621,200294.0
2021-02-25 12:55:00,242.18,242.33,241.74,241.9,242534.0,229.8526,229.995,229.435,229.5869,242534.0
2021-02-25 13:00:00,241.9,242.55,241.63,242.15,138395.0,229.5869,230.2038,229.3306,229.8242,138395.0
2021-02-25 13:05:00,242.13,242.48,241.69,242.33,232090.0,229.8052,230.1374,229.3876,229.995,232090.0
2021-02-25 13:10:00,242.33,242.76,242.01,242.54,235621.0,229.995,230.4031,229.6913,230.1943,235621.0
2021-02-25 13:15:00,242.54,242.95,242.2,242.78,234960.0,230.1943,230.5834,229.8716,230.4221,234960.0
2021-02-25 13:20:00,242.81,243.2,242.58,242.64,262770.0,230.4506,230.8207,230.2323,230.2892,262770.0
2021-02-25 13:25:00,242.63,243.04,242.27,243.02,203815.0,230.2797,230.6689,229.9381,230.6499,203815.0
2021-02-25 13:30:00,243.05,243.33,242.6,242.69,107857.0,230.6784,230.9441,230.2513,230.3367,107857.0
2021-02-25 13:35:00,242.74,243.15,242.27,243.09,65845.0,230.3841,230.7733,229.9381,230.7163,65845.0
2021-02-25 13:40:00,243.07,243.53,242.59,243.31,60459.0,230.6973,231.1339,230.2418,230.9251,60459.0
2021-02-25 13:45:00,243.31,243.39,242.99,243.37,57632.0,230.9251,231.001,230.6214,230.9821,57632.0
2021-02-25 13:50:00,243.38,243.62,242.3,242.77,65744.0,230.9916,231.2193,229.9665,230.4126,65744.0
2021-02-25 13:55:00,242.77,243.26,242.56,242.89,62260.0,230.4126,230.8777,230.2133,230.5265,62260.0
2021-02-25 14:00:00,242.86,243.15,242.73,242.97,112477.0,230.498,230.7733,230.3746,230.6024,112477.0
2021-02-25 14:05:00,243.0,243.47,242.98,243.39,119158.0,230.6309,231.077,230.6119,231.001,119158.0
2021-02-25 14:10:00,243.39,244.3,243.37,244.27,102678.0,231.001,231.8647,230.9821,231.8363,102678.0
2021-02-25 14:15:00,244.25,244.66,244.12,244.54,60026.0,231.8173,232.2064,231.6939,232.0925,60026.0
2021-02-25 14:20:00,244.54,244.76,244.37,244.62,172260.0,232.0925,232.3013,231.9312,232.1684,172260.0
2021-02-25 14:25:00,244.6,245.03,244.49,244.72,83264.0,232.1495,232.5576,232.0451,232.2633,83264.0
2021-02-25 14:30:00,244.71,244.9,244.11,244.17,129491.0,232.2539,232.4342,231.6844,231.7413,129491.0
2021-02-25 14:35:00,244.15,244.22,243.66,243.74,80260.0,231.7224,231.7888,231.2573,231.3332,80260.0
2021-02-25 14:40:00,243.7,244.02,243.33,243.34,100319.0,231.2953,231.599,230.9441,230.9536,100319.0
2021-02-25 14:45:00,243.33,243.69,243.15,243.56,57116.0,230.9441,231.2858,230.7733,231.1624,57116.0
2021-02-25 14:50:00,243.59,243.71,243.11,243.13,60156.0,231.1909,231.3048,230.7353,230.7543,60156.0
2021-02-25 14:55:00,243.15,243.4,242.92,242.93,82747.0,230.7733,231.0105,230.555,230.5645,82747.0
2021-02-25 15:00:00,242.89,243.04,242.21,242.26,159231.0,230.5265,230.6689,229.8811,229.9286,159231.0
2021-02-25 15:05:00,242.34,242.48,241.76,241.81,173333.0,230.0045,230.1374,229.454,229.5015,173333.0
2021-02-25 15:10:00,241.88,242.3,241.38,241.77,139071.0,229.5679,229.9665,229.0934,229.4635,139071.0
2021-02-25 15:15:00,241.73,241.95,241.2,241.76,107268.0,229.4255,229.6343,228.9225,229.454,107268.0
2021-02-25 15:20:00,241.74,241.97,241.17,241.29,113863.0,229.435,229.6533,228.894,229.0079,113863.0
2021-02-25 15:25:00,241.32,241.76,241.2,241.36,165527.0,229.0364,229.454,228.9225,229.0744,165527.0
2021-02-25 15:30:00,241.37,241.68,241.01,241.02,154533.0,229.0839,229.3781,228.7422,228.7517,154533.0
2021-02-25 15:35:00,241.02,241.44,240.7,240.92,245978.0,228.7517,229.1503,228.448,228.6568,245978.0
2021-02-25 15:40:00,240.92,241.51,240.53,241.47,271740.0,228.6568,229.2167,228.2866,229.1788,271740.0
2021-02-25 15:45:00,241.48,242.15,241.13,241.58,244970.0,229.1883,229.8242,228.8561,229.2832,244970.0
2021-02-25 15:50:00,241.53,241.87,240.84,241.26,376451.0,229.2357,229.5584,228.5808,228.9795,376451.0
2021-02-25 15:55:00,241.22,241.34,240.07,240.12,816353.0,228.9415,229.0554,227.85,227.8975,816353.0
2021-02-26 09:30:00,244.63,244.9,241.28,242.38,555047.0,232.1779,232.4342,228.9984,230.0425,555047.0
2021-02-26 09:35:00,242.38,242.5,241.05,242.44,247879.0,230.0425,230.1563,228.7802,230.0994,247879.0
2021-02-26 09:40:00,242.47,243.35,242.04,242.36,226146.0,230.1279,230.9631,229.7198,230.0235,226146.0
2021-02-26 09:45:00,242.33,243.26,241.6,241.7,443092.0,229.995,230.8777,229.3022,229.3971,443092.0
2021-02-26 09:50:00,241.7,241.97,240.02,240.14,211361.0,229.3971,229.6533,227.8026,227.9165,211361.0
2021-02-26 09:55:00,240.09,240.41,238.8,239.19,305187.0,227.869,228.1727,226.6447,227.0148,305187.0
2021-02-26 10:00:00,239.21,239.84,238.81,239.53,200802.0,227.0338,227.6317,226.6542,227.3375,200802.0
2021-02-26 10:05:00,239.51,239.6,237.72,237.77,224886.0,227.3185,227.404,225.6197,225.6671,224886.0
2021-02-26 10:10:00,237.81,239.0,237.65,238.85,182371.0,225.7051,226.8345,225.5532,226.6921,182371.0
2021-02-26 10:15:00,238.83,239.35,238.05,238.95,152067.0,226.6732,227.1667,225.9329,226.7871,152067.0
2021-02-26 10:20:00,239.03,239.37,238.39,239.13,108457.0,226.863,227.1857,226.2556,226.9579,108457.0
2021-02-26 10:25:00,239.17,240.0,238.18,238.44,214889.0,226.9959,227.7836,226.0562,226.303,214889.0
2021-02-26 10:30:00,238.46,239.68,238.36,238.75,145815.0,226.322,227.4799,226.2271,226.5972,145815.0
2021-02-26 10:35:00,238.77,240.22,238.67,240.12,154958.0,226.6162,227.9924,226.5213,227.8975,154958.0
2021-02-26 10:40:00,239.96,240.52,239.75,240.34,208337.0,227.7456,228.2771,227.5463,228.1063,208337.0
2021-02-26 10:45:00,240.38,241.45,240.37,241.37,133983.0,228.1443,229.1598,228.1348,229.0839,133983.0
2021-02-26 10:50:00,241.33,241.4,240.58,241.09,142600.0,229.0459,229.1123,228.3341,228.8181,142600.0
2021-02-26 10:55:00,241.13,241.69,240.76,241.52,129152.0,228.8561,229.3876,228.5049,229.2262,129152.0
2021-02-26 11:00:00,241.48,242.01,241.03,241.94,139251.0,229.1883,229.6913,228.7612,229.6249,139251.0
2021-02-26 11:05:00,241.96,242.01,241.44,241.78,91068.0,229.6438,229.6913,229.1503,229.473,91068.0
2021-02-26 11:10:00,241.79,241.92,241.12,241.58,78649.0,229.4825,229.6059,228.8466,229.2832,78649.0
2021-02-26 11:15:00,241.65,241.88,241.29,241.36,75972.0,229.3496,229.5679,229.0079,229.0744,75972.0
2021-02-26 11:20:00,241.36,241.37,240.68,241.0,111070.0,229.0744,229.0839,228.429,228.7327,111070.0
2021-02-26 11:25:00,241.01,241.49,240.72,240.97,125736.0,228.7422,229.1978,228.467,228.7042,125736.0
2021-02-26 11:30:00,241.0,242.16,240.95,242.03,112290.0,228.7327,229.8337,228.6852,229.7103,112290.0
2021-02-26 11:35:00,241.97,242.39,241.96,242.25,110470.0,229.6533,230.0519,229.6438,229.9191,110470.0
2021-02-26 11:40:00,242.29,242.54,241.97,242.18,74178.0,229.957,230.1943,229.6533,229.8526,74178.0
2021-02-26 11:45:00,242.17,242.54,241.65,242.54,91093.0,229.8431,230.1943,229.3496,230.1943,91093.0
2021-02-26 11:50:00,242.51,242.56,241.82,242.16,71058.0,230.1658,230.2133,229.511,229.8337,71058.0
2021-02-26 11:55:00,242.07,242.65,241.95,242.63,76608.0,229.7482,230.2987,229.6343,230.2797,76608.0
2021-02-26 12:00:00,242.68,242.82,242.32,242.34,65631.0,230.3272,230.4601,229.9855,230.0045,65631.0
2021-02-26 12:05:00,242.29,242.71,241.65,242.71,55591.0,229.957,230.3557,229.3496,230.3557,55591.0
2021-02-26 12:10:00,242.71,243.27,242.6,242.97,109045.0,230.3557,230.8872,230.2513,230.6024,109045.0
2021-02-26 12:15:00,242.9,243.24,242.58,242.67,78227.0,230.536,230.8587,230.2323,230.3177,78227.0
2021-02-26 12:20:00,242.65,242.65,241.95,242.03,62595.0,230.2987,230.2987,229.6343,229.7103,62595.0
2021-02-26 12:25:00,242.03,242.1,241.41,241.72,97853.0,229.7103,229.7767,229.1218,229.4161,97853.0
2021-02-26 12:30:00,241.69,242.42,241.64,241.99,74304.0,229.3876,230.0804,229.3401,229.6723,74304.0
2021-02-26 12:35:00,242.03,242.23,241.63,241.7,57516.0,229.7103,229.9001,229.3306,229.3971,57516.0
2021-02-26 12:40:00,241.69,241.96,241.52,241.78,47040.0,229.3876,229.6438,229.2262,229.473,47040.0
2021-02-26 12:45:00,241.81,241.83,241.38,241.46,50093.0,229.5015,229.5205,229.0934,229.1693,50093.0
2021-02-26 12:50:00,241.42,242.12,241.22,241.68,70592.0,229.1313,229.7957,228.9415,229.3781,70592.0
2021-02-26 12:55:00,241.6,241.67,241.11,241.46,53360.0,229.3022,229.3686,228.8371,229.1693,53360.0
2021-02-26 13:00:00,241.44,241.58,239.91,240.45,233235.0,229.1503,229.2832,227.6982,228.2107,233235.0
2021-02-26 13:05:00,240.41,241.35,240.36,241.35,82985.0,228.1727,229.0649,228.1253,229.0649,82985.0
2021-02-26 13:10:00,241.3,241.39,241.07,241.21,58251.0,229.0174,229.1029,228.7991,228.932,58251.0
2021-02-26 13:15:00,241.19,241.5,240.92,241.25,80461.0,228.913,229.2073,228.6568,228.97,80461.0
2021-02-26 13:20:00,241.26,241.75,241.25,241.44,39464.0,228.9795,229.4445,228.97,229.1503,39464.0
2021-02-26 13:25:00,241.47,241.85,241.39,241.56,45982.0,229.1788,229.5394,229.1029,229.2642,45982.0
2021-02-26 13:30:00,241.59,241.7,240.98,241.08,48648.0,229.2927,229.3971,228.7137,228.8086,48648.0
2021-02-26 13:35:00,241.09,241.13,240.53,240.81,81266.0,228.8181,228.8561,228.2866,228.5524,81266.0
2021-02-26 13:40:00,240.79,241.12,240.76,241.01,41754.0,228.5334,228.8466,228.5049,228.7422,41754.0
2021-02-26 13:45:00,241.01,241.3,240.12,240.83,100958.0,228.7422,229.0174,227.8975,228.5714,100958.0
2021-02-26 13:50:00,240.81,240.81,240.41,240.5,61850.0,228.5524,228.5524,228.1727,228.2582,61850.0
2021-02-26 13:55:00,240.51,241.14,240.46,240.9,47317.0,228.2676,228.8656,228.2202,228.6378,47317.0
2021-02-26 14:00:00,240.86,241.17,240.49,240.52,53727.0,228.5998,228.894,228.2487,228.2771,53727.0
2021-02-26 14:05:00,240.58,240.79,240.38,240.55,40017.0,228.3341,228.5334,228.1443,228.3056,40017.0
2021-02-26 14:10:00,240.54,240.85,240.47,240.7,35559.0,228.2961,228.5903,228.2297,228.448,35559.0
2021-02-26 14:15:00,240.71,240.88,239.96,240.0,87849.0,228.4575,228.6188,227.7456,227.7836,87849.0
2021-02-26 14:20:00,240.03,240.31,239.55,239.84,89473.0,227.8121,228.0778,227.3565,227.6317,89473.0
2021-02-26 14:25:00,239.82,240.1,239.81,239.98,30294.0,227.6128,227.8785,227.6033,227.7646,30294.0
2021-02-26 14:30:00,239.98,240.54,239.84,240.51,61554.0,227.7646,228.2961,227.6317,228.2676,61554.0
2021-02-26 14:35:00,240.49,240.6,240.2,240.42,64283.0,228.2487,228.3531,227.9734,228.1822,64283.0
2021-02-26 14:40:00,240.39,240.42,239.98,240.25,47048.0,228.1538,228.1822,227.7646,228.0209,47048.0
2021-02-26 14:45:00,240.29,240.85,240.28,240.69,84819.0,228.0588,228.5903,228.0494,228.4385,84819.0
2021-02-26 14:50:00,240.65,240.88,240.51,240.68,39190.0,228.4005,228.6188,228.2676,228.429,39190.0
2021-02-26 14:55:00,240.71,240.93,240.21,240.47,56398.0,228.4575,228.6663,227.9829,228.2297,56398.0
2021-02-26 15:00:00,240.46,240.73,240.44,240.71,49531.0,228.2202,228.4764,228.2012,228.4575,49531.0
2021-02-26 15:05:00,240.72,240.94,240.48,240.93,62080.0,228.467,228.6758,228.2392,228.6663,62080.0
2021-02-26 15:10:00,240.94,240.99,240.5,240.53,53147.0,228.6758,228.7232,228.2582,228.2866,53147.0
2021-02-26 15:15:00,240.55,240.97,240.48,240.7,73175.0,228.3056,228.7042,228.2392,228.448,73175.0
2021-02-26 15:20:00,240.71,240.73,240.2,240.33,60693.0,228.4575,228.4764,227.9734,228.0968,60693.0
2021-02-26 15:25:00,240.3,240.3,239.85,239.91,82457.0,228.0683,228.0683,227.6412,227.6982,82457.0
2021-02-26 15:30:00,239.93,239.94,239.0,239.28,255084.0,227.7172,227.7267,226.8345,227.1003,255084.0
2021-02-26 15:35:00,239.3,239.31,238.5,238.87,260240.0,227.1192,227.1287,226.36,226.7111,260240.0
2021-02-26 15:40:00,238.87,239.5,238.78,239.39,322019.0,226.7111,227.3091,226.6257,227.2047,322019.0
2021-02-26 15:45:00,239.41,239.87,239.37,239.52,232477.0,227.2236,227.6602,227.1857,227.328,232477.0
2021-02-26 15:50:00,239.49,239.83,238.83,238.86,294597.0,227.2996,227.6223,226.6732,226.7016,294597.0
2021-02-26 15:55:00,238.83,239.03,237.73,237.73,708408.0,226.6732,226.863,225.6292,225.6292,708408.0
2021-03-01 09:30:00,241.05,242.46,240.95,241.85,593913.0,228.7802,230.1184,228.6852,229.5394,593913.0
2021-03-01 09:35:00,241.85,241.92,241.14,241.39,253490.0,229.5394,229.6059,228.8656,229.1029,253490.0
2021-03-01 09:40:00,241.36,242.79,241.31,242.56,239388.0,229.0744,230.4316,229.0269,230.2133,239388.0
2021-03-01 09:45:00,242.64,242.77,240.83,240.98,191915.0,230.2892,230.4126,228.5714,228.7137,191915.0
2021-03-01 09:50:00,241.02,241.6,240.85,241.04,151404.0,228.7517,229.3022,228.5903,228.7707,151404.0
2021-03-01 09:55:00,241.14,241.21,240.21,240.7,139868.0,228.8656,228.932,227.9829,228.448,139868.0
2021-03-01 10:00:00,240.75,240.81,240.14,240.15,105512.0,228.4954,228.5524,227.9165,227.926,105512.0
2021-03-01 10:05:00,240.17,240.29,239.43,240.08,207945.0,227.945,228.0588,227.2426,227.8595,207945.0
2021-03-01 10:10:00,240.14,240.25,239.26,239.32,115743.0,227.9165,228.0209,227.0813,227.1382,115743.0
2021-03-01 10:15:00,239.39,240.2,239.35,240.02,162344.0,227.2047,227.9734,227.1667,227.8026,162344.0
2021-03-01 10:20:00,240.05,240.85,239.98,240.48,176294.0,227.8311,228.5903,227.7646,228.2392,176294.0
2021-03-01 10:25:00,240.48,240.76,240.26,240.42,105900.0,228.2392,228.5049,228.0304,228.1822,105900.0
2021-03-01 10:30:00,240.38,240.5,239.56,239.57,151237.0,228.1443,228.2582,227.366,227.3755,151237.0
2021-03-01 10:35:00,239.56,239.81,239.4,239.59,115493.0,227.366,227.6033,227.2141,227.3945,115493.0
2021-03-01 10:40:00,239.65,240.0,239.63,239.9,141196.0,227.4514,227.7836,227.4324,227.6887,141196.0
2021-03-01 10:45:00,239.95,240.0,239.6,239.75,130250.0,227.7361,227.7836,227.404,227.5463,130250.0
2021-03-01 10:50:00,239.73,240.46,239.62,240.4,132772.0,227.5273,228.2202,227.4229,228.1632,132772.0
2021-03-01 10:55:00,240.4,240.65,239.8,240.0,101942.0,228.1632,228.4005,227.5938,227.7836,101942.0
2021-03-01 11:00:00,239.99,240.0,239.67,239.75,61787.0,227.7741,227.7836,227.4704,227.5463,61787.0
2021-03-01 11:05:00,239.76,240.12,239.74,239.91,91753.0,227.5558,227.8975,227.5368,227.6982,91753.0
2021-03-01 11:10:00,239.91,239.91,239.42,239.44,100229.0,227.6982,227.6982,227.2331,227.2521,100229.0
2021-03-01 11:15:00,239.46,239.71,239.31,239.55,136359.0,227.2711,227.5084,227.1287,227.3565,136359.0
2021-03-01 11:20:00,239.56,239.84,239.44,239.71,132306.0,227.366,227.6317,227.2521,227.5084,132306.0
2021-03-01 11:25:00,239.7,240.32,239.44,240.21,197743.0,227.4989,228.0873,227.2521,227.9829,197743.0
2021-03-01 11:30:00,240.21,240.3,239.77,239.83,93428.0,227.9829,228.0683,227.5653,227.6223,93428.0
2021-03-01 11:35:00,239.82,240.08,239.76,239.89,78779.0,227.6128,227.8595,227.5558,227.6792,78779.0
2021-03-01 11:40:00,239.89,240.58,239.77,240.44,81426.0,227.6792,228.3341,227.5653,228.2012,81426.0
2021-03-01 11:45:00,240.47,240.58,240.36,240.39,92626.0,228.2297,228.3341,228.1253,228.1538,92626.0
2021-03-01 11:50:00,240.37,240.61,240.08,240.09,80101.0,228.1348,228.3626,227.8595,227.869,80101.0
2021-03-01 11:55:00,240.08,240.45,240.02,240.07,123601.0,227.8595,228.2107,227.8026,227.85,123601.0
2021-03-01 12:00:00,240.1,240.17,239.75,239.91,83652.0,227.8785,227.945,227.5463,227.6982,83652.0
2021-03-01 12:05:00,239.93,240.19,239.91,239.97,117045.0,227.7172,227.9639,227.6982,227.7551,117045.0
2021-03-01 12:10:00,239.96,240.07,239.64,239.95,75568.0,227.7456,227.85,227.4419,227.7361,75568.0
2021-03-01 12:15:00,239.92,239.99,239.6,239.89,67537.0,227.7077,227.7741,227.404,227.6792,67537.0
2021-03-01 12:20:00,239.89,240.47,239.87,239.91,97872.0,227.6792,228.2297,227.6602,227.6982,97872.0
2021-03-01 12:25:00,239.92,240.18,239.79,240.09,53381.0,227.7077,227.9544,227.5843,227.869,53381.0
2021-03-01 12:30:00,240.12,240.64,240.09,240.54,100047.0,227.8975,228.391,227.869,228.2961,100047.0
2021-03-01 12:35:00,240.55,240.55,240.22,240.26,43913.0,228.3056,228.3056,227.9924,228.0304,43913.0
2021-03-01 12:40:00,240.29,240.75,240.25,240.75,48158.0,228.0588,228.4954,228.0209,228.4954,48158.0
2021-03-01 12:45:00,240.75,241.63,240.66,241.51,239581.0,228.4954,229.3306,228.41,229.2167,239581.0
2021-03-01 12:50:00,241.48,241.51,241.08,241.18,92292.0,229.1883,229.2167,228.8086,228.9035,92292.0
2021-03-01 12:55:00,241.19,241.34,240.66,241.0,70273.0,228.913,229.0554,228.41,228.7327,70273.0
2021-03-01 13:00:00,241.02,241.12,240.74,240.84,55268.0,228.7517,228.8466,228.4859,228.5808,55268.0
2021-03-01 13:05:00,240.84,241.02,240.61,240.62,41870.0,228.5808,228.7517,228.3626,228.372,41870.0
2021-03-01 13:10:00,240.62,240.72,240.22,240.33,48887.0,228.372,228.467,227.9924,228.0968,48887.0
2021-03-01 13:15:00,240.34,240.38,240.15,240.27,43309.0,228.1063,228.1443,227.926,228.0399,43309.0
2021-03-01 13:20:00,240.33,240.59,240.27,240.4,31256.0,228.0968,228.3436,228.0399,228.1632,31256.0
2021-03-01 13:25:00,240.38,240.43,240.09,240.17,73579.0,228.1443,228.1917,227.869,227.945,73579.0
2021-03-01 13:30:00,240.19,240.72,240.17,240.65,49914.0,227.9639,228.467,227.945,228.4005,49914.0
2021-03-01 13:35:00,240.66,240.75,240.35,240.36,49641.0,228.41,228.4954,228.1158,228.1253,49641.0
2021-03-01 13:40:00,240.36,240.73,240.36,240.45,84683.0,228.1253,228.4764,228.1253,228.2107,84683.0
2021-03-01 13:45:00,240.44,240.65,240.28,240.61,113534.0,228.2012,228.4005,228.0494,228.3626,113534.0
2021-03-01 13:50:00,240.61,240.65,240.3,240.37,77505.0,228.3626,228.4005,228.0683,228.1348,77505.0
2021-03-01 13:55:00,240.38,240.39,240.18,240.22,85112.0,228.1443,228.1538,227.9544,227.9924,85112.0
2021-03-01 14:00:00,240.25,240.92,240.12,240.88,117062.0,228.0209,228.6568,227.8975,228.6188,117062.0
2021-03-01 14:05:00,240.86,241.18,240.74,240.82,108140.0,228.5998,228.9035,228.4859,228.5619,108140.0
2021-03-01 14:10:00,240.82,241.48,240.82,241.19,165881.0,228.5619,229.1883,228.5619,228.913,165881.0
2021-03-01 14:15:00,241.18,241.65,241.16,241.6,87023.0,228.9035,229.3496,228.8846,229.3022,87023.0
2021-03-01 14:20:00,241.6,241.6,241.27,241.53,55293.0,229.3022,229.3022,228.989,229.2357,55293.0
2021-03-01 14:25:00,241.52,242.0,241.47,241.81,81143.0,229.2262,229.6818,229.1788,229.5015,81143.0
2021-03-01 14:30:00,241.85,242.02,241.84,241.95,77508.0,229.5394,229.7008,229.5299,229.6343,77508.0
2021-03-01 14:35:00,241.93,242.02,241.79,241.79,47211.0,229.6154,229.7008,229.4825,229.4825,47211.0
2021-03-01 14:40:00,241.8,242.09,241.75,242.05,46754.0,229.492,229.7672,229.4445,229.7293,46754.0
2021-03-01 14:45:00,242.09,242.1,241.87,241.89,62456.0,229.7672,229.7767,229.5584,229.5774,62456.0
2021-03-01 14:50:00,241.91,242.15,241.74,242.13,62225.0,229.5964,229.8242,229.435,229.8052,62225.0
2021-03-01 14:55:00,242.13,242.33,241.95,241.99,44512.0,229.8052,229.995,229.6343,229.6723,44512.0
2021-03-01 15:00:00,242.07,242.21,241.89,242.03,49387.0,229.7482,229.8811,229.5774,229.7103,49387.0
2021-03-01 15:05:00,242.05,242.11,241.58,241.59,60764.0,229.7293,229.7862,229.2832,229.2927,60764.0
2021-03-01 15:10:00,241.63,241.78,241.32,241.65,231476.0,229.3306,229.473,229.0364,229.3496,231476.0
2021-03-01 15:15:00,241.65,241.82,241.44,241.6,84902.0,229.3496,229.511,229.1503,229.3022,84902.0
2021-03-01 15:20:00,241.66,241.91,241.65,241.89,31971.0,229.3591,229.5964,229.3496,229.5774,31971.0
2021-03-01 15:25:00,241.89,241.98,241.74,241.9,38719.0,229.5774,229.6628,229.435,229.5869,38719.0
2021-03-01 15:30:00,241.92,241.98,241.36,241.52,169119.0,229.6059,229.6628,229.0744,229.2262,169119.0
2021-03-01 15:35:00,241.5,241.79,241.43,241.72,129898.0,229.2073,229.4825,229.1408,229.4161,129898.0
2021-03-01 15:40:00,241.73,241.74,241.58,241.62,77880.0,229.4255,229.435,229.2832,229.3211,77880.0
2021-03-01 15:45:00,241.62,241.7,241.48,241.51,94119.0,229.3211,229.3971,229.1883,229.2167,94119.0
2021-03-01 15:50:00,241.48,241.68,241.24,241.61,179680.0,229.1883,229.3781,228.9605,229.3117,179680.0
2021-03-01 15:55:00,241.61,241.65,241.0,241.35,458413.0,229.3117,229.3496,228.7327,229.0649,458413.0
2021-03-02 09:30:00,238.79,240.35,238.4,239.56,531973.0,226.6352,228.1158,226.265,227.366,531973.0
2021-03-02 09:35:00,239.63,240.18,239.37,239.96,224608.0,227.4324,227.9544,227.1857,227.7456,224608.0
2021-03-02 09:40:00,239.98,240.8,239.7,240.61,243910.0,227.7646,228.5429,227.4989,228.3626,243910.0
2021-03-02 09:45:00,240.55,241.04,239.6,239.91,233058.0,228.3056,228.7707,227.404,227.6982,233058.0
2021-03-02 09:50:00,239.91,240.3,239.78,240.2,174064.0,227.6982,228.0683,227.5748,227.9734,174064.0
2021-03-02 09:55:00,240.15,240.59,239.94,240.13,201903.0,227.926,228.3436,227.7267,227.907,201903.0
2021-03-02 10:00:00,240.13,240.55,240.1,240.26,132833.0,227.907,228.3056,227.8785,228.0304,132833.0
2021-03-02 10:05:00,240.24,241.2,239.86,241.08,134594.0,228.0114,228.9225,227.6507,228.8086,134594.0
2021-03-02 10:10:00,241.14,241.2,239.86,239.99,168607.0,228.8656,228.9225,227.6507,227.7741,168607.0
2021-03-02 10:15:00,239.96,240.6,239.69,240.09,100863.0,227.7456,228.3531,227.4894,227.869,100863.0
2021-03-02 10:20:00,240.06,240.31,239.53,239.61,119888.0,227.8405,228.0778,227.3375,227.4135,119888.0
2021-03-02 10:25:00,239.66,239.86,238.82,238.83,180699.0,227.4609,227.6507,226.6637,226.6732,180699.0
2021-03-02 10:30:00,238.82,239.48,238.81,239.25,99900.0,226.6637,227.2901,226.6542,227.0718,99900.0
2021-03-02 10:35:00,239.22,239.23,238.54,238.57,117103.0,227.0433,227.0528,226.3979,226.4264,117103.0
2021-03-02 10:40:00,238.61,238.64,237.87,238.12,166965.0,226.4644,226.4928,225.762,225.9993,166965.0
2021-03-02 10:45:00,238.1,238.27,237.8,238.11,165567.0,225.9803,226.1417,225.6956,225.9898,165567.0
2021-03-02 10:50:00,238.08,238.55,237.82,238.38,136564.0,225.9613,226.4074,225.7146,226.2461,136564.0
2021-03-02 10:55:00,238.42,238.82,238.37,238.56,88884.0,226.284,226.6637,226.2366,226.4169,88884.0
2021-03-02 11:00:00,238.56,239.03,238.12,238.93,111817.0,226.4169,226.863,225.9993,226.7681,111817.0
2021-03-02 11:05:00,238.91,239.18,238.68,238.71,72398.0,226.7491,227.0053,226.5308,226.5593,72398.0
2021-03-02 11:10:00,238.74,239.0,238.32,238.99,61337.0,226.5877,226.8345,226.1891,226.825,61337.0
2021-03-02 11:15:00,238.98,238.98,238.23,238.54,61422.0,226.8155,226.8155,226.1037,226.3979,61422.0
2021-03-02 11:20:00,238.51,238.57,237.96,238.08,87118.0,226.3694,226.4264,225.8474,225.9613,87118.0
2021-03-02 11:25:00,238.08,238.51,237.94,238.44,75513.0,225.9613,226.3694,225.8285,226.303,75513.0
2021-03-02 11:30:00,238.38,238.54,238.11,238.28,50007.0,226.2461,226.3979,225.9898,226.1512,50007.0
2021-03-02 11:35:00,238.31,238.43,238.08,238.17,50561.0,226.1796,226.2935,225.9613,226.0468,50561.0
2021-03-02 11:40:00,238.15,238.15,237.27,237.8,148541.0,226.0278,226.0278,225.1926,225.6956,148541.0
2021-03-02 11:45:00,237.82,238.29,237.55,238.09,68025.0,225.7146,226.1606,225.4583,225.9708,68025.0
2021-03-02 11:50:00,238.1,238.49,237.95,238.02,81383.0,225.9803,226.3505,225.838,225.9044,81383.0
2021-03-02 11:55:00,238.05,238.31,237.85,238.16,80792.0,225.9329,226.1796,225.743,226.0373,80792.0
2021-03-02 12:00:00,238.13,238.28,237.85,238.27,71745.0,226.0088,226.1512,225.743,226.1417,71745.0
2021-03-02 12:05:00,238.23,238.25,237.74,238.07,73197.0,226.1037,226.1227,225.6386,225.9518,73197.0
2021-03-02 12:10:00,238.09,238.27,237.89,237.89,70282.0,225.9708,226.1417,225.781,225.781,70282.0
2021-03-02 12:15:00,237.91,238.3,237.84,238.15,45812.0,225.8,226.1701,225.7336,226.0278,45812.0
2021-03-02 12:20:00,238.14,238.16,237.92,237.96,46825.0,226.0183,226.0373,225.8095,225.8474,46825.0
2021-03-02 12:25:00,237.98,238.29,237.93,238.27,43006.0,225.8664,226.1606,225.819,226.1417,43006.0
2021-03-02 12:30:00,238.26,238.39,237.91,237.91,123221.0,226.1322,226.2556,225.8,225.8,123221.0
2021-03-02 12:35:00,237.91,238.33,237.9,238.25,47001.0,225.8,226.1986,225.7905,226.1227,47001.0
2021-03-02 12:40:00,238.25,238.33,238.03,238.2,65468.0,226.1227,226.1986,225.9139,226.0752,65468.0
2021-03-02 12:45:00,238.24,238.25,237.99,238.05,40437.0,226.1132,226.1227,225.8759,225.9329,40437.0
2021-03-02 12:50:00,238.06,238.42,238.05,238.39,58093.0,225.9424,226.284,225.9329,226.2556,58093.0
2021-03-02 12:55:00,238.37,238.49,238.18,238.31,90310.0,226.2366,226.3505,226.0562,226.1796,90310.0
2021-03-02 13:00:00,238.33,238.5,238.24,238.3,92132.0,226.1986,226.36,226.1132,226.1701,92132.0
2021-03-02 13:05:00,238.32,238.37,237.73,237.98,89435.0,226.1891,226.2366,225.6292,225.8664,89435.0
2021-03-02 13:10:00,238.01,238.22,237.96,238.22,34250.0,225.8949,226.0942,225.8474,226.0942,34250.0
2021-03-02 13:15:00,238.16,238.25,237.89,237.89,50250.0,226.0373,226.1227,225.781,225.781,50250.0
2021-03-02 13:20:00,237.88,238.23,237.85,238.18,33857.0,225.7715,226.1037,225.743,226.0562,33857.0
2021-03-02 13:25:00,238.19,238.35,237.92,238.23,37884.0,226.0657,226.2176,225.8095,226.1037,37884.0
2021-03-02 13:30:00,238.28,238.45,238.05,238.06,74563.0,226.1512,226.3125,225.9329,225.9424,74563.0
2021-03-02 13:35:00,238.09,238.29,238.07,238.18,65769.0,225.9708,226.1606,225.9518,226.0562,65769.0
2021-03-02 13:40:00,238.17,238.38,238.09,238.23,53577.0,226.0468,226.2461,225.9708,226.1037,53577.0
2021-03-02 13:45:00,238.25,238.37,238.07,238.28,84821.0,226.1227,226.2366,225.9518,226.1512,84821.0
2021-03-02 13:50:00,238.28,238.35,238.06,238.12,65833.0,226.1512,226.2176,225.9424,225.9993,65833.0
2021-03-02 13:55:00,238.14,238.23,237.93,238.0,30421.0,226.0183,226.1037,225.819,225.8854,30421.0
2021-03-02 14:00:00,238.0,238.18,237.85,237.94,41145.0,225.8854,226.0562,225.743,225.8285,41145.0
2021-03-02 14:05:00,237.94,237.99,237.53,237.57,56473.0,225.8285,225.8759,225.4393,225.4773,56473.0
2021-03-02 14:10:00,237.58,237.72,237.5,237.66,57058.0,225.4868,225.6197,225.4109,225.5627,57058.0
2021-03-02 14:15:00,237.63,238.02,237.6,237.81,55188.0,225.5342,225.9044,225.5058,225.7051,55188.0
2021-03-02 14:20:00,237.86,238.2,237.74,238.13,101227.0,225.7525,226.0752,225.6386,226.0088,101227.0
2021-03-02 14:25:00,238.13,238.2,237.79,237.89,74140.0,226.0088,226.0752,225.6861,225.781,74140.0
2021-03-02 14:30:00,237.89,238.1,237.72,237.93,96309.0,225.781,225.9803,225.6197,225.819,96309.0
2021-03-02 14:35:00,237.94,238.17,237.92,238.06,59695.0,225.8285,226.0468,225.8095,225.9424,59695.0
2021-03-02 14:40:00,238.07,238.15,237.86,237.96,53474.0,225.9518,226.0278,225.7525,225.8474,53474.0
2021-03-02 14:45:00,237.96,238.0,237.81,237.9,63202.0,225.8474,225.8854,225.7051,225.7905,63202.0
2021-03-02 14:50:00,237.9,237.91,237.66,237.7,94386.0,225.7905,225.8,225.5627,225.6007,94386.0
2021-03-02 14:55:00,237.71,237.74,237.47,237.56,110503.0,225.6102,225.6386,225.3824,225.4678,110503.0
2021-03-02 15:00:00,237.56,237.74,237.56,237.72,125730.0,225.4678,225.6386,225.4678,225.6197,125730.0
2021-03-02 15:05:00,237.73,237.73,237.42,237.48,109373.0,225.6292,225.6292,225.3349,225.3919,109373.0
2021-03-02 15:10:00,237.47,237.67,237.02,237.02,158790.0,225.3824,225.5722,224.9553,224.9553,158790.0
2021-03-02 15:15:00,237.04,237.18,236.41,236.47,204570.0,224.9743,225.1071,224.3763,224.4333,204570.0
2021-03-02 15:20:00,236.46,236.72,236.32,236.52,150559.0,224.4238,224.6706,224.2909,224.4807,150559.0
2021-03-02 15:25:00,236.51,237.09,236.5,236.65,173114.0,224.4713,225.0217,224.4618,224.6041,173114.0
2021-03-02 15:30:00,236.63,236.79,236.26,236.27,161750.0,224.5851,224.737,224.234,224.2435,161750.0
2021-03-02 15:35:00,236.26,236.44,235.92,235.96,247257.0,224.234,224.4048,223.9113,223.9492,247257.0
2021-03-02 15:40:00,235.96,236.07,235.3,235.74,298954.0,223.9492,224.0536,223.3228,223.7404,298954.0
2021-03-02 15:45:00,235.73,236.05,235.33,235.67,231590.0,223.731,224.0347,223.3513,223.674,231590.0
2021-03-02 15:50:00,235.69,235.75,235.03,235.06,321154.0,223.693,223.7499,223.0666,223.0951,321154.0
2021-03-02 15:55:00,235.06,235.27,234.27,234.42,887884.0,223.0951,223.2944,222.3453,222.4876,887884.0
2021-03-03 09:30:00,237.5,238.1,236.7,237.21,558955.0,225.4109,225.9803,224.6516,225.1356,558955.0
2021-03-03 09:35:00,237.19,237.95,236.61,237.15,213072.0,225.1166,225.838,224.5662,225.0787,213072.0
2021-03-03 09:40:00,237.1,237.14,235.6,235.93,180248.0,225.0312,225.0692,223.6076,223.9208,180248.0
2021-03-03 09:45:00,235.9,236.14,235.21,236.1,128284.0,223.8923,224.1201,223.2374,224.0821,128284.0
2021-03-03 09:50:00,236.1,236.43,235.58,235.71,141888.0,224.0821,224.3953,223.5886,223.712,141888.0
2021-03-03 09:55:00,235.71,236.05,235.21,235.5,106009.0,223.712,224.0347,223.2374,223.5127,106009.0
2021-03-03 10:00:00,235.47,236.12,235.34,236.03,162569.0,223.4842,224.1011,223.3608,224.0157,162569.0
2021-03-03 10:05:00,236.04,236.58,235.63,236.33,160817.0,224.0252,224.5377,223.636,224.3004,160817.0
2021-03-03 10:10:00,236.29,236.5,235.16,235.29,168364.0,224.2624,224.4618,223.19,223.3134,168364.0
2021-03-03 10:15:00,235.28,235.64,235.06,235.35,131721.0,223.3039,223.6455,223.0951,223.3703,131721.0
2021-03-03 10:20:00,235.4,235.79,234.45,235.46,374714.0,223.4178,223.7879,222.5161,223.4747,374714.0
2021-03-03 10:25:00,235.44,236.33,235.2,236.17,206721.0,223.4557,224.3004,223.2279,224.1486,206721.0
2021-03-03 10:30:00,236.09,236.8,235.68,236.48,302692.0,224.0726,224.7465,223.6835,224.4428,302692.0
2021-03-03 10:35:00,236.58,236.98,236.09,236.98,133993.0,224.5377,224.9173,224.0726,224.9173,133993.0
2021-03-03 10:40:00,236.93,236.98,236.12,236.24,122961.0,224.8699,224.9173,224.1011,224.215,122961.0
2021-03-03 10:45:00,236.2,237.17,236.08,237.14,114455.0,224.177,225.0977,224.0631,225.0692,114455.0
2021-03-03 10:50:00,237.14,237.21,236.53,236.73,73522.0,225.0692,225.1356,224.4902,224.6801,73522.0
2021-03-03 10:55:00,236.68,237.64,236.58,237.3,183139.0,224.6326,225.5437,224.5377,225.221,183139.0
2021-03-03 11:00:00,237.32,237.76,237.21,237.64,94377.0,225.24,225.6576,225.1356,225.5437,94377.0
2021-03-03 11:05:00,237.67,238.36,237.65,237.94,122665.0,225.5722,226.2271,225.5532,225.8285,122665.0
2021-03-03 11:10:00,237.95,238.32,237.77,238.17,116452.0,225.838,226.1891,225.6671,226.0468,116452.0
2021-03-03 11:15:00,238.13,239.0,237.57,238.93,145925.0,226.0088,226.8345,225.4773,226.7681,145925.0
2021-03-03 11:20:00,238.97,239.61,238.9,239.54,183418.0,226.806,227.4135,226.7396,227.347,183418.0
2021-03-03 11:25:00,239.52,239.59,239.06,239.15,86660.0,227.328,227.3945,226.8915,226.9769,86660.0
2021-03-03 11:30:00,239.12,239.4,238.64,238.76,94423.0,226.9484,227.2141,226.4928,226.6067,94423.0
2021-03-03 11:35:00,238.77,238.97,238.55,238.73,60967.0,226.6162,226.806,226.4074,226.5782,60967.0
2021-03-03 11:40:00,238.73,238.93,238.38,238.74,63369.0,226.5782,226.7681,226.2461,226.5877,63369.0
2021-03-03 11:45:00,238.7,238.74,238.37,238.65,46947.0,226.5498,226.5877,226.2366,226.5023,46947.0
2021-03-03 11:50:00,238.67,239.12,238.0,238.92,86092.0,226.5213,226.9484,225.8854,226.7586,86092.0
2021-03-03 11:55:00,238.93,238.95,238.15,238.35,63434.0,226.7681,226.7871,226.0278,226.2176,63434.0
2021-03-03 12:00:00,238.29,238.29,237.66,237.86,74124.0,226.1606,226.1606,225.5627,225.7525,74124.0
2021-03-03 12:05:00,237.85,238.25,237.78,238.18,39076.0,225.743,226.1227,225.6766,226.0562,39076.0
2021-03-03 12:10:00,238.14,238.51,237.88,238.47,51515.0,226.0183,226.3694,225.7715,226.3315,51515.0
2021-03-03 12:15:00,238.42,238.42,237.82,237.89,39634.0,226.284,226.284,225.7146,225.781,39634.0
2021-03-03 12:20:00,237.91,238.04,237.41,237.71,43232.0,225.8,225.9234,225.3254,225.6102,43232.0
2021-03-03 12:25:00,237.74,237.82,237.35,237.68,49668.0,225.6386,225.7146,225.2685,225.5817,49668.0
2021-03-03 12:30:00,237.65,237.81,237.51,237.73,65213.0,225.5532,225.7051,225.4203,225.6292,65213.0
2021-03-03 12:35:00,237.8,237.99,237.61,237.62,53530.0,225.6956,225.8759,225.5153,225.5247,53530.0
2021-03-03 12:40:00,237.66,237.95,237.37,237.6,39872.0,225.5627,225.838,225.2875,225.5058,39872.0
2021-03-03 12:45:00,237.52,237.91,237.46,237.71,25949.0,225.4298,225.8,225.3729,225.6102,25949.0
2021-03-03 12:50:00,237.74,237.89,237.18,237.22,46901.0,225.6386,225.781,225.1071,225.1451,46901.0
2021-03-03 12:55:00,237.18,237.3,236.92,237.0,40836.0,225.1071,225.221,224.8604,224.9363,40836.0
2021-03-03 13:00:00,236.95,237.1,236.88,236.96,31756.0,224.8889,225.0312,224.8224,224.8983,31756.0
2021-03-03 13:05:00,236.94,237.05,236.64,236.73,39174.0,224.8794,224.9838,224.5946,224.6801,39174.0
2021-03-03 13:10:00,236.78,237.02,236.56,236.68,52020.0,224.7275,224.9553,224.5187,224.6326,52020.0
2021-03-03 13:15:00,236.61,237.25,236.33,237.04,64880.0,224.5662,225.1736,224.3004,224.9743,64880.0
2021-03-03 13:20:00,237.05,237.39,236.97,237.16,43461.0,224.9838,225.3065,224.9078,225.0882,43461.0
2021-03-03 13:25:00,237.2,237.26,236.83,236.87,41100.0,225.1261,225.1831,224.775,224.8129,41100.0
2021-03-03 13:30:00,236.9,236.93,236.46,236.69,73860.0,224.8414,224.8699,224.4238,224.6421,73860.0
2021-03-03 13:35:00,236.69,236.88,236.58,236.66,39910.0,224.6421,224.8224,224.5377,224.6136,39910.0
2021-03-03 13:40:00,236.69,236.85,236.4,236.41,30401.0,224.6421,224.7939,224.3668,224.3763,30401.0
2021-03-03 13:45:00,236.43,236.49,235.99,236.19,104162.0,224.3953,224.4523,223.9777,224.1675,104162.0
2021-03-03 13:50:00,236.18,236.49,235.89,236.0,72169.0,224.158,224.4523,223.8828,223.9872,72169.0
2021-03-03 13:55:00,236.0,236.12,235.7,236.07,64264.0,223.9872,224.1011,223.7025,224.0536,64264.0
2021-03-03 14:00:00,236.09,236.22,235.55,235.61,75153.0,224.0726,224.196,223.5601,223.6171,75153.0
2021-03-03 14:05:00,235.6,236.09,235.51,235.95,72838.0,223.6076,224.0726,223.5222,223.9398,72838.0
2021-03-03 14:10:00,235.98,236.42,235.6,236.4,44872.0,223.9682,224.3858,223.6076,224.3668,44872.0
2021-03-03 14:15:00,236.38,236.38,235.8,236.02,36119.0,224.3479,224.3479,223.7974,224.0062,36119.0
2021-03-03 14:20:00,236.02,236.23,235.77,235.89,43898.0,224.0062,224.2055,223.7689,223.8828,43898.0
2021-03-03 14:25:00,235.84,236.18,235.71,235.86,99639.0,223.8354,224.158,223.712,223.8543,99639.0
2021-03-03 14:30:00,235.84,236.2,235.2,235.3,96524.0,223.8354,224.177,223.2279,223.3228,96524.0
2021-03-03 14:35:00,235.3,236.45,235.27,236.39,85828.0,223.3228,224.4143,223.2944,224.3574,85828.0
2021-03-03 14:40:00,236.4,236.78,236.37,236.48,61255.0,224.3668,224.7275,224.3384,224.4428,61255.0
2021-03-03 14:45:00,236.49,236.49,235.8,236.05,43428.0,224.4523,224.4523,223.7974,224.0347,43428.0
2021-03-03 14:50:00,236.05,237.08,236.05,237.0,66616.0,224.0347,225.0122,224.0347,224.9363,66616.0
2021-03-03 14:55:00,237.04,237.25,236.85,236.97,64831.0,224.9743,225.1736,224.7939,224.9078,64831.0
2021-03-03 15:00:00,236.99,237.05,236.66,236.92,59560.0,224.9268,224.9838,224.6136,224.8604,59560.0
2021-03-03 15:05:00,236.93,236.93,236.34,236.49,58564.0,224.8699,224.8699,224.3099,224.4523,58564.0
2021-03-03 15:10:00,236.48,236.82,236.19,236.21,123158.0,224.4428,224.7655,224.1675,224.1865,123158.0
2021-03-03 15:15:00,236.17,236.25,235.92,236.13,69561.0,224.1486,224.2245,223.9113,224.1106,69561.0
2021-03-03 15:20:00,236.16,236.16,235.75,235.78,78802.0,224.1391,224.1391,223.7499,223.7784,78802.0
2021-03-03 15:25:00,235.79,236.45,235.58,236.45,72740.0,223.7879,224.4143,223.5886,224.4143,72740.0
2021-03-03 15:30:00,236.43,236.47,235.96,236.02,59850.0,224.3953,224.4333,223.9492,224.0062,59850.0
2021-03-03 15:35:00,236.02,236.35,235.96,236.18,93191.0,224.0062,224.3194,223.9492,224.158,93191.0
2021-03-03 15:40:00,236.23,236.59,236.02,236.33,93410.0,224.2055,224.5472,224.0062,224.3004,93410.0
2021-03-03 15:45:00,236.32,236.93,236.32,236.78,140250.0,224.2909,224.8699,224.2909,224.7275,140250.0
2021-03-03 15:50:00,236.77,236.78,236.13,236.27,185638.0,224.718,224.7275,224.1106,224.2435,185638.0
2021-03-03 15:55:00,236.25,236.48,236.01,236.28,405745.0,224.2245,224.4428,223.9967,224.253,405745.0
2021-03-04 09:30:00,235.0,236.06,234.35,236.06,581124.0,223.0381,224.0442,222.4212,224.0442,581124.0
2021-03-04 09:35:00,236.02,236.37,235.29,235.48,216067.0,224.0062,224.3384,223.3134,223.4937,216067.0
2021-03-04 09:40:00,235.47,235.93,234.39,234.62,162847.0,223.4842,223.9208,222.4592,222.6775,162847.0
2021-03-04 09:45:00,234.66,234.74,233.4,234.02,272824.0,222.7154,222.7913,221.5196,222.108,272824.0
2021-03-04 09:50:00,234.01,234.36,233.39,233.69,233333.0,222.0985,222.4307,221.5101,221.7948,233333.0
2021-03-04 09:55:00,233.72,233.8,232.77,233.06,237940.0,221.8233,221.8992,220.9216,221.1969,237940.0
2021-03-04 10:00:00,233.09,234.36,232.8,232.89,237466.0,221.2253,222.4307,220.9501,221.0355,237466.0
2021-03-04 10:05:00,232.92,233.24,232.28,232.35,262151.0,221.064,221.3677,220.4566,220.523,262151.0
2021-03-04 10:10:00,232.31,232.46,231.72,232.27,282386.0,220.485,220.6274,219.9251,220.4471,282386.0
2021-03-04 10:15:00,232.24,232.4,231.51,231.94,253148.0,220.4186,220.5705,219.7258,220.1339,253148.0
2021-03-04 10:20:00,231.94,232.5,231.9,232.33,156978.0,220.1339,220.6654,220.0959,220.504,156978.0
2021-03-04 10:25:00,232.34,232.72,232.03,232.55,258799.0,220.5135,220.8742,220.2193,220.7128,258799.0
2021-03-04 10:30:00,232.53,233.33,232.07,233.3,218060.0,220.6938,221.4531,220.2573,221.4246,218060.0
2021-03-04 10:35:00,233.28,234.08,232.96,234.01,199721.0,221.4057,222.1649,221.102,222.0985,199721.0
2021-03-04 10:40:00,233.99,234.18,233.58,233.89,181076.0,222.0795,222.2599,221.6904,221.9846,181076.0
2021-03-04 10:45:00,233.95,234.64,233.95,234.1,218198.0,222.0416,222.6964,222.0416,222.1839,218198.0
2021-03-04 10:50:00,234.09,234.47,233.55,233.7,243332.0,222.1744,222.5351,221.6619,221.8043,243332.0
2021-03-04 10:55:00,233.65,234.35,233.6,234.02,157303.0,221.7568,222.4212,221.7094,222.108,157303.0
2021-03-04 11:00:00,234.0,234.78,233.75,234.65,115179.0,222.089,222.8293,221.8517,222.7059,115179.0
2021-03-04 11:05:00,234.73,234.98,234.37,234.63,70946.0,222.7819,223.0191,222.4402,222.6869,70946.0
2021-03-04 11:10:00,234.62,234.77,233.64,233.67,109384.0,222.6775,222.8198,221.7473,221.7758,109384.0
2021-03-04 11:15:00,233.67,234.32,233.56,234.02,117521.0,221.7758,222.3927,221.6714,222.108,117521.0
2021-03-04 11:20:00,233.98,234.21,233.75,233.82,128365.0,222.07,222.2883,221.8517,221.9182,128365.0
2021-03-04 11:25:00,233.82,233.9,233.26,233.52,111049.0,221.9182,221.9941,221.3867,221.6334,111049.0
2021-03-04 11:30:00,233.52,234.16,233.38,233.65,79485.0,221.6334,222.2409,221.5006,221.7568,79485.0
2021-03-04 11:35:00,233.7,234.34,233.68,234.33,56168.0,221.8043,222.4117,221.7853,222.4022,56168.0
2021-03-04 11:40:00,234.3,234.95,234.28,234.77,68470.0,222.3737,222.9907,222.3548,222.8198,68470.0
2021-03-04 11:45:00,234.72,235.22,234.63,235.1,88701.0,222.7724,223.2469,222.6869,223.133,88701.0
2021-03-04 11:50:00,235.07,235.15,234.43,234.48,70686.0,223.1045,223.1805,222.4971,222.5446,70686.0
2021-03-04 11:55:00,234.47,234.49,233.9,234.06,60731.0,222.5351,222.5541,221.9941,222.146,60731.0
2021-03-04 12:00:00,234.08,234.96,234.08,234.96,57244.0,222.1649,223.0001,222.1649,223.0001,57244.0
2021-03-04 12:05:00,234.9,234.96,234.4,234.93,65720.0,222.9432,223.0001,222.4687,222.9717,65720.0
2021-03-04 12:10:00,234.91,234.91,233.92,234.31,112162.0,222.9527,222.9527,222.0131,222.3832,112162.0
2021-03-04 12:15:00,234.31,235.21,234.24,234.6,79719.0,222.3832,223.2374,222.3168,222.6585,79719.0
2021-03-04 12:20:00,234.64,235.06,233.4,233.59,126572.0,222.6964,223.0951,221.5196,221.6999,126572.0
2021-03-04 12:25:00,233.58,233.71,232.89,233.43,101151.0,221.6904,221.8138,221.0355,221.548,101151.0
2021-03-04 12:30:00,233.4,233.4,232.6,232.68,159271.0,221.5196,221.5196,220.7603,220.8362,159271.0
2021-03-04 12:35:00,232.72,233.15,232.28,233.15,99161.0,220.8742,221.2823,220.4566,221.2823,99161.0
2021-03-04 12:40:00,233.09,233.32,232.08,232.08,75612.0,221.2253,221.4436,220.2667,220.2667,75612.0
2021-03-04 12:45:00,232.11,232.23,231.6,231.69,140496.0,220.2952,220.4091,219.8112,219.8966,140496.0
2021-03-04 12:50:00,231.72,232.1,231.33,231.41,134178.0,219.9251,220.2857,219.5549,219.6308,134178.0
2021-03-04 12:55:00,231.35,231.5,230.61,231.0,149389.0,219.5739,219.7163,218.8716,219.2417,149389.0
2021-03-04 13:00:00,231.04,231.55,230.75,231.55,128348.0,219.2797,219.7637,219.0044,219.7637,128348.0
2021-03-04 13:05:00,231.53,231.55,230.25,230.63,177378.0,219.7447,219.7637,218.5299,218.8906,177378.0
2021-03-04 13:10:00,230.59,230.72,230.3,230.42,127812.0,218.8526,218.976,218.5773,218.6912,127812.0
2021-03-04 13:15:00,230.42,230.85,230.25,230.61,152512.0,218.6912,219.0994,218.5299,218.8716,152512.0
2021-03-04 13:20:00,230.61,230.61,229.86,230.41,220268.0,218.8716,218.8716,218.1597,218.6818,220268.0
2021-03-04 13:25:00,230.38,231.05,229.87,231.05,145341.0,218.6533,219.2892,218.1692,219.2892,145341.0
2021-03-04 13:30:00,231.04,231.04,230.15,230.44,90491.0,219.2797,219.2797,218.435,218.7102,90491.0
2021-03-04 13:35:00,230.55,231.15,230.41,230.88,99750.0,218.8146,219.3841,218.6818,219.1278,99750.0
2021-03-04 13:40:00,230.79,231.1,230.45,230.55,69023.0,219.0424,219.3366,218.7197,218.8146,69023.0
2021-03-04 13:45:00,230.56,230.74,229.31,229.43,151533.0,218.8241,218.995,217.6377,217.7516,151533.0
2021-03-04 13:50:00,229.43,229.56,228.61,228.86,195043.0,217.7516,217.875,216.9734,217.2106,195043.0
2021-03-04 13:55:00,228.77,229.03,228.4,228.46,157673.0,217.1252,217.372,216.7741,216.831,157673.0
2021-03-04 14:00:00,228.49,229.21,228.36,228.91,194294.0,216.8595,217.5428,216.7361,217.2581,194294.0
2021-03-04 14:05:00,228.98,230.12,228.8,229.68,211542.0,217.3245,218.4065,217.1537,217.9889,211542.0
2021-03-04 14:10:00,229.78,229.84,229.32,229.51,167403.0,218.0838,218.1408,217.6472,217.8276,167403.0
2021-03-04 14:15:00,229.5,229.87,229.05,229.78,83224.0,217.8181,218.1692,217.391,218.0838,83224.0
2021-03-04 14:20:00,229.79,230.32,229.79,230.27,165937.0,218.0933,218.5963,218.0933,218.5489,165937.0
2021-03-04 14:25:00,230.24,230.85,230.21,230.75,89583.0,218.5204,219.0994,218.4919,219.0044,89583.0
2021-03-04 14:30:00,230.73,230.91,230.33,230.43,98020.0,218.9855,219.1563,218.6058,218.7007,98020.0
2021-03-04 14:35:00,230.47,230.57,230.11,230.5,87662.0,218.7387,218.8336,218.397,218.7672,87662.0
2021-03-04 14:40:00,230.44,231.34,230.36,231.2,78619.0,218.7102,219.5644,218.6343,219.4315,78619.0
2021-03-04 14:45:00,231.18,231.81,230.85,231.54,106660.0,219.4126,220.0105,219.0994,219.7542,106660.0
2021-03-04 14:50:00,231.56,231.65,231.07,231.39,119242.0,219.7732,219.8586,219.3082,219.6119,119242.0
2021-03-04 14:55:00,231.38,231.5,231.0,231.31,114632.0,219.6024,219.7163,219.2417,219.5359,114632.0
2021-03-04 15:00:00,231.28,231.5,230.6,230.67,83249.0,219.5075,219.7163,218.8621,218.9285,83249.0
2021-03-04 15:05:00,230.72,231.13,230.67,230.71,59968.0,218.976,219.3651,218.9285,218.9665,59968.0
2021-03-04 15:10:00,230.68,230.96,230.4,230.69,66342.0,218.938,219.2038,218.6723,218.9475,66342.0
2021-03-04 15:15:00,230.68,231.0,230.49,230.67,60167.0,218.938,219.2417,218.7577,218.9285,60167.0
2021-03-04 15:20:00,230.63,230.92,230.32,230.65,90317.0,218.8906,219.1658,218.5963,218.9095,90317.0
2021-03-04 15:25:00,230.7,231.35,230.58,231.23,176748.0,218.957,219.5739,218.8431,219.46,176748.0
2021-03-04 15:30:00,231.2,231.47,231.04,231.34,140743.0,219.4315,219.6878,219.2797,219.5644,140743.0
2021-03-04 15:35:00,231.32,231.5,230.6,230.83,134075.0,219.5454,219.7163,218.8621,219.0804,134075.0
2021-03-04 15:40:00,230.83,231.31,230.5,231.11,228565.0,219.0804,219.5359,218.7672,219.3461,228565.0
2021-03-04 15:45:00,231.11,231.38,230.49,230.89,236487.0,219.3461,219.6024,218.7577,219.1373,236487.0
2021-03-04 15:50:00,230.85,231.1,230.34,230.41,404831.0,219.0994,219.3366,218.6153,218.6818,404831.0
2021-03-04 15:55:00,230.41,230.81,229.98,230.05,797140.0,218.6818,219.0614,218.2736,218.3401,797140.0
2021-03-05 09:30:00,235.42,236.43,234.29,234.3,554582.0,223.4367,224.3953,222.3643,222.3737,554582.0
2021-03-05 09:35:00,234.31,234.6,232.91,233.04,508219.0,222.3832,222.6585,221.0545,221.1779,508219.0
2021-03-05 09:40:00,233.05,234.26,233.05,234.07,228238.0,221.1874,222.3358,221.1874,222.1555,228238.0
2021-03-05 09:45:00,234.05,234.1,232.34,232.4,187545.0,222.1365,222.1839,220.5135,220.5705,187545.0
2021-03-05 09:50:00,232.36,232.9,231.75,231.87,164261.0,220.5325,221.045,219.9535,220.0674,164261.0
2021-03-05 09:55:00,231.86,232.37,230.87,232.36,190079.0,220.0579,220.542,219.1183,220.5325,190079.0
2021-03-05 10:00:00,232.3,233.0,231.74,232.99,163846.0,220.4755,221.1399,219.9441,221.1304,163846.0
2021-03-05 10:05:00,233.0,233.7,232.72,233.06,206751.0,221.1399,221.8043,220.8742,221.1969,206751.0
2021-03-05 10:10:00,232.99,233.73,232.56,232.79,229611.0,221.1304,221.8328,220.7223,220.9406,229611.0
2021-03-05 10:15:00,232.77,233.24,232.47,232.57,243561.0,220.9216,221.3677,220.6369,220.7318,243561.0
2021-03-05 10:20:00,232.48,232.71,231.1,231.2,105894.0,220.6464,220.8647,219.3366,219.4315,105894.0
2021-03-05 10:25:00,231.24,232.26,230.94,231.08,115957.0,219.4695,220.4376,219.1848,219.3176,115957.0
2021-03-05 10:30:00,231.04,231.32,230.01,230.29,154023.0,219.2797,219.5454,218.3021,218.5679,154023.0
2021-03-05 10:35:00,230.28,230.9,229.88,230.09,191274.0,218.5584,219.1468,218.1787,218.378,191274.0
2021-03-05 10:40:00,230.08,230.97,230.02,230.59,145769.0,218.3685,219.2132,218.3116,218.8526,145769.0
2021-03-05 10:45:00,230.54,230.85,229.96,230.82,123382.0,218.8051,219.0994,218.2547,219.0709,123382.0
2021-03-05 10:50:00,230.8,231.62,230.68,230.91,167780.0,219.0519,219.8302,218.938,219.1563,167780.0
2021-03-05 10:55:00,230.9,230.9,230.05,230.19,114919.0,219.1468,219.1468,218.3401,218.4729,114919.0
2021-03-05 11:00:00,230.3,230.59,229.56,230.09,113221.0,218.5773,218.8526,217.875,218.378,113221.0
2021-03-05 11:05:00,230.08,230.47,230.04,230.25,98740.0,218.3685,218.7387,218.3306,218.5299,98740.0
2021-03-05 11:10:00,230.28,230.46,229.52,229.52,126747.0,218.5584,218.7292,217.8371,217.8371,126747.0
2021-03-05 11:15:00,229.53,229.83,229.1,229.54,137835.0,217.8465,218.1313,217.4384,217.856,137835.0
2021-03-05 11:20:00,229.53,229.92,229.14,229.19,131456.0,217.8465,218.2167,217.4764,217.5239,131456.0
2021-03-05 11:25:00,229.19,229.38,228.59,228.9,197047.0,217.5239,217.7042,216.9544,217.2486,197047.0
2021-03-05 11:30:00,228.91,229.58,228.81,228.98,170422.0,217.2581,217.894,217.1632,217.3245,170422.0
2021-03-05 11:35:00,228.98,230.32,228.92,229.94,188615.0,217.3245,218.5963,217.2676,218.2357,188615.0
2021-03-05 11:40:00,229.9,229.91,228.34,229.48,256160.0,218.1977,218.2072,216.7171,217.7991,256160.0
2021-03-05 11:45:00,229.47,229.94,229.41,229.56,107188.0,217.7896,218.2357,217.7327,217.875,107188.0
2021-03-05 11:50:00,229.55,229.61,228.75,228.84,100100.0,217.8655,217.9225,217.1062,217.1917,100100.0
2021-03-05 11:55:00,228.86,230.3,228.7,230.11,97648.0,217.2106,218.5773,217.0588,218.397,97648.0
2021-03-05 12:00:00,230.1,230.69,229.75,230.59,104951.0,218.3875,218.9475,218.0553,218.8526,104951.0
2021-03-05 12:05:00,230.52,230.65,229.88,229.96,88586.0,218.7862,218.9095,218.1787,218.2547,88586.0
2021-03-05 12:10:00,230.0,230.46,229.84,230.14,61365.0,218.2926,218.7292,218.1408,218.4255,61365.0
2021-03-05 12:15:00,230.12,230.83,230.06,230.77,62698.0,218.4065,219.0804,218.3496,219.0234,62698.0
2021-03-05 12:20:00,230.71,231.89,230.7,231.73,107599.0,218.9665,220.0864,218.957,219.9346,107599.0
2021-03-05 12:25:00,231.77,232.4,231.7,232.03,151237.0,219.9725,220.5705,219.9061,220.2193,151237.0
2021-03-05 12:30:00,231.97,232.66,231.89,232.34,104910.0,220.1623,220.8172,220.0864,220.5135,104910.0
2021-03-05 12:35:00,232.29,232.8,231.68,232.71,133231.0,220.4661,220.9501,219.8871,220.8647,133231.0
2021-03-05 12:40:00,232.74,233.01,232.62,232.8,137582.0,220.8931,221.1494,220.7793,220.9501,137582.0
2021-03-05 12:45:00,232.74,232.89,232.39,232.64,117267.0,220.8931,221.0355,220.561,220.7982,117267.0
2021-03-05 12:50:00,232.62,232.64,232.15,232.17,89480.0,220.7793,220.7982,220.3332,220.3522,89480.0
2021-03-05 12:55:00,232.13,232.53,231.75,232.23,69626.0,220.3142,220.6938,219.9535,220.4091,69626.0
2021-03-05 13:00:00,232.17,232.4,231.08,231.3,74206.0,220.3522,220.5705,219.3176,219.5264,74206.0
2021-03-05 13:05:00,231.32,232.12,231.32,231.9,71483.0,219.5454,220.3047,219.5454,220.0959,71483.0
2021-03-05 13:10:00,231.85,232.6,231.71,232.53,70363.0,220.0485,220.7603,219.9156,220.6938,70363.0
2021-03-05 13:15:00,232.54,233.36,232.35,233.32,83898.0,220.7033,221.4816,220.523,221.4436,83898.0
2021-03-05 13:20:00,233.31,233.31,232.73,233.26,104496.0,221.4341,221.4341,220.8837,221.3867,104496.0
2021-03-05 13:25:00,233.24,233.66,233.15,233.63,86740.0,221.3677,221.7663,221.2823,221.7378,86740.0
2021-03-05 13:30:00,233.66,233.72,233.26,233.69,54145.0,221.7663,221.8233,221.3867,221.7948,54145.0
2021-03-05 13:35:00,233.7,233.76,233.45,233.62,72223.0,221.8043,221.8612,221.567,221.7284,72223.0
2021-03-05 13:40:00,233.61,233.84,233.24,233.35,62599.0,221.7189,221.9372,221.3677,221.4721,62599.0
2021-03-05 13:45:00,233.38,233.57,233.15,233.3,61156.0,221.5006,221.6809,221.2823,221.4246,61156.0
2021-03-05 13:50:00,233.32,233.58,232.4,232.53,62277.0,221.4436,221.6904,220.5705,220.6938,62277.0
2021-03-05 13:55:00,232.62,233.27,232.48,233.22,48630.0,220.7793,221.3962,220.6464,221.3487,48630.0
2021-03-05 14:00:00,233.3,233.74,233.0,233.29,91679.0,221.4246,221.8422,221.1399,221.4152,91679.0
2021-03-05 14:05:00,233.28,233.34,232.74,232.74,77819.0,221.4057,221.4626,220.8931,220.8931,77819.0
2021-03-05 14:10:00,232.79,232.97,232.43,232.74,60967.0,220.9406,221.1114,220.5989,220.8931,60967.0
2021-03-05 14:15:00,232.84,233.1,232.18,232.4,50937.0,220.9881,221.2348,220.3617,220.5705,50937.0
2021-03-05 14:20:00,232.45,232.9,232.3,232.79,36122.0,220.6179,221.045,220.4755,220.9406,36122.0
2021-03-05 14:25:00,232.85,233.39,232.84,233.29,66275.0,220.9976,221.5101,220.9881,221.4152,66275.0
2021-03-05 14:30:00,233.29,233.84,233.28,233.67,83928.0,221.4152,221.9372,221.4057,221.7758,83928.0
2021-03-05 14:35:00,233.7,233.88,233.52,233.59,74162.0,221.8043,221.9751,221.6334,221.6999,74162.0
2021-03-05 14:40:00,233.71,233.85,233.09,233.4,65827.0,221.8138,221.9466,221.2253,221.5196,65827.0
2021-03-05 14:45:00,233.41,233.69,233.18,233.69,75754.0,221.529,221.7948,221.3108,221.7948,75754.0
2021-03-05 14:50:00,233.7,234.22,233.59,234.22,119734.0,221.8043,222.2978,221.6999,222.2978,119734.0
2021-03-05 14:55:00,234.17,234.63,234.16,234.55,78970.0,222.2504,222.6869,222.2409,222.611,78970.0
2021-03-05 15:00:00,234.57,234.91,234.52,234.88,77065.0,222.63,222.9527,222.5825,222.9242,77065.0
2021-03-05 15:05:00,234.86,235.04,234.66,234.74,110501.0,222.9052,223.0761,222.7154,222.7913,110501.0
2021-03-05 15:10:00,234.74,234.8,234.33,234.61,64347.0,222.7913,222.8483,222.4022,222.668,64347.0
2021-03-05 15:15:00,234.65,234.99,234.37,234.67,60311.0,222.7059,223.0286,222.4402,222.7249,60311.0
2021-03-05 15:20:00,234.64,234.87,234.52,234.84,44636.0,222.6964,222.9147,222.5825,222.8863,44636.0
2021-03-05 15:25:00,234.82,235.03,234.6,234.84,69539.0,222.8673,223.0666,222.6585,222.8863,69539.0
2021-03-05 15:30:00,234.84,235.04,234.66,234.96,93960.0,222.8863,223.0761,222.7154,223.0001,93960.0
2021-03-05 15:35:00,234.98,235.21,234.92,235.19,97809.0,223.0191,223.2374,222.9622,223.2184,97809.0
2021-03-05 15:40:00,235.19,235.33,234.74,234.98,102312.0,223.2184,223.3513,222.7913,223.0191,102312.0
2021-03-05 15:45:00,234.99,235.1,234.45,234.81,118410.0,223.0286,223.133,222.5161,222.8578,118410.0
2021-03-05 15:50:00,234.8,234.98,234.59,234.69,196283.0,222.8483,223.0191,222.649,222.7439,196283.0
2021-03-05 15:55:00,234.68,234.93,233.58,233.59,516743.0,222.7344,222.9717,221.6904,221.6999,516743.0
2021-03-08 09:30:00,229.02,229.7,227.87,228.1,627991.0,217.3625,218.0079,216.271,216.4893,627991.0
2021-03-08 09:35:00,228.09,228.67,227.9,228.64,291331.0,216.4798,217.0303,216.2995,217.0018,291331.0
2021-03-08 09:40:00,228.68,230.7,228.49,230.39,472468.0,217.0398,218.957,216.8595,218.6628,472468.0
2021-03-08 09:45:00,230.38,230.81,229.32,229.33,275870.0,218.6533,219.0614,217.6472,217.6567,275870.0
2021-03-08 09:50:00,229.32,229.54,228.66,229.2,179545.0,217.6472,217.856,217.0208,217.5333,179545.0
2021-03-08 09:55:00,229.27,229.57,227.9,228.31,221905.0,217.5998,217.8845,216.2995,216.6886,221905.0
2021-03-08 10:00:00,228.36,228.74,227.06,227.58,327842.0,216.7361,217.0968,215.5023,215.9958,327842.0
2021-03-08 10:05:00,227.55,228.25,227.4,228.11,153531.0,215.9673,216.6317,215.825,216.4988,153531.0
2021-03-08 10:10:00,228.16,228.48,227.5,228.24,136341.0,216.5463,216.85,215.9199,216.6222,136341.0
2021-03-08 10:15:00,228.24,228.4,227.8,228.08,122055.0,216.6222,216.7741,216.2046,216.4704,122055.0
2021-03-08 10:20:00,228.18,229.23,228.14,228.72,196366.0,216.5653,217.5618,216.5273,217.0778,196366.0
2021-03-08 10:25:00,228.74,229.32,228.62,229.09,124286.0,217.0968,217.6472,216.9829,217.4289,124286.0
2021-03-08 10:30:00,229.12,229.8,229.12,229.23,142838.0,217.4574,218.1028,217.4574,217.5618,142838.0
2021-03-08 10:35:00,229.23,229.7,229.01,229.11,109309.0,217.5618,218.0079,217.353,217.4479,109309.0
2021-03-08 10:40:00,229.1,229.43,228.38,228.65,152805.0,217.4384,217.7516,216.7551,217.0113,152805.0
2021-03-08 10:45:00,228.66,229.45,228.37,228.46,181184.0,217.0208,217.7706,216.7456,216.831,181184.0
2021-03-08 10:50:00,228.44,228.69,227.7,227.71,267390.0,216.812,217.0493,216.1097,216.1192,267390.0
2021-03-08 10:55:00,227.74,228.81,227.69,228.43,164604.0,216.1477,217.1632,216.1002,216.8025,164604.0
2021-03-08 11:00:00,228.47,229.06,228.44,228.69,103217.0,216.8405,217.4005,216.812,217.0493,103217.0
2021-03-08 11:05:00,228.69,229.03,228.39,228.42,135208.0,217.0493,217.372,216.7646,216.793,135208.0
2021-03-08 11:10:00,228.45,228.62,228.2,228.31,222353.0,216.8215,216.9829,216.5842,216.6886,222353.0
2021-03-08 11:15:00,228.35,229.33,228.04,229.31,210681.0,216.7266,217.6567,216.4324,217.6377,210681.0
2021-03-08 11:20:00,229.32,229.82,229.29,229.53,205390.0,217.6472,218.1218,217.6188,217.8465,205390.0
2021-03-08 11:25:00,229.5,229.8,228.94,229.19,131144.0,217.8181,218.1028,217.2866,217.5239,131144.0
2021-03-08 11:30:00,229.22,229.29,228.36,228.85,164570.0,217.5523,217.6188,216.7361,217.2012,164570.0
2021-03-08 11:35:00,228.89,228.99,228.35,228.44,102075.0,217.2391,217.334,216.7266,216.812,102075.0
2021-03-08 11:40:00,228.48,228.93,227.9,227.93,164882.0,216.85,217.2771,216.2995,216.328,164882.0
2021-03-08 11:45:00,227.91,228.33,227.9,228.26,124401.0,216.309,216.7076,216.2995,216.6412,124401.0
2021-03-08 11:50:00,228.25,228.5,228.01,228.19,158099.0,216.6317,216.869,216.4039,216.5748,158099.0
2021-03-08 11:55:00,228.18,228.73,228.07,228.19,106060.0,216.5653,217.0873,216.4609,216.5748,106060.0
2021-03-08 12:00:00,228.17,228.59,227.94,228.04,121748.0,216.5558,216.9544,216.3375,216.4324,121748.0
2021-03-08 12:05:00,228.05,229.5,227.99,229.14,167771.0,216.4419,217.8181,216.3849,217.4764,167771.0
2021-03-08 12:10:00,229.11,229.27,228.18,228.47,82012.0,217.4479,217.5998,216.5653,216.8405,82012.0
2021-03-08 12:15:00,228.41,229.4,228.1,228.46,391745.0,216.7836,217.7232,216.4893,216.831,391745.0
2021-03-08 12:20:00,228.48,228.81,228.17,228.54,127595.0,216.85,217.1632,216.5558,216.9069,127595.0
2021-03-08 12:25:00,228.54,228.96,228.4,228.96,68540.0,216.9069,217.3056,216.7741,217.3056,68540.0
2021-03-08 12:30:00,228.97,229.19,228.65,229.03,58803.0,217.315,217.5239,217.0113,217.372,58803.0
2021-03-08 12:35:00,229.06,229.31,228.97,229.01,54238.0,217.4005,217.6377,217.315,217.353,54238.0
2021-03-08 12:40:00,228.99,229.33,228.92,229.05,40897.0,217.334,217.6567,217.2676,217.391,40897.0
2021-03-08 12:45:00,229.05,229.33,228.96,229.13,33391.0,217.391,217.6567,217.3056,217.4669,33391.0
2021-03-08 12:50:00,229.17,229.5,228.85,228.94,69568.0,217.5049,217.8181,217.2012,217.2866,69568.0
2021-03-08 12:55:00,228.96,229.0,228.32,228.32,33753.0,217.3056,217.3435,216.6981,216.6981,33753.0
2021-03-08 13:00:00,228.3,228.47,228.14,228.22,79197.0,216.6792,216.8405,216.5273,216.6032,79197.0
2021-03-08 13:05:00,228.25,228.51,228.17,228.29,54772.0,216.6317,216.8785,216.5558,216.6697,54772.0
2021-03-08 13:10:00,228.31,229.02,228.17,228.96,62869.0,216.6886,217.3625,216.5558,217.3056,62869.0
2021-03-08 13:15:00,228.96,229.15,228.78,228.79,35157.0,217.3056,217.4859,217.1347,217.1442,35157.0
2021-03-08 13:20:00,228.81,229.15,228.77,229.06,40541.0,217.1632,217.4859,217.1252,217.4005,40541.0
2021-03-08 13:25:00,229.11,229.2,228.82,229.07,42456.0,217.4479,217.5333,217.1727,217.41,42456.0
2021-03-08 13:30:00,229.08,229.08,228.6,228.72,30303.0,217.4195,217.4195,216.9639,217.0778,30303.0
2021-03-08 13:35:00,228.69,228.97,228.5,228.54,56327.0,217.0493,217.315,216.869,216.9069,56327.0
2021-03-08 13:40:00,228.51,228.62,228.17,228.23,69409.0,216.8785,216.9829,216.5558,216.6127,69409.0
2021-03-08 13:45:00,228.2,228.44,228.16,228.23,52759.0,216.5842,216.812,216.5463,216.6127,52759.0
2021-03-08 13:50:00,228.23,228.24,227.81,228.07,82569.0,216.6127,216.6222,216.2141,216.4609,82569.0
2021-03-08 13:55:00,227.98,228.09,227.74,227.84,53287.0,216.3754,216.4798,216.1477,216.2426,53287.0
2021-03-08 14:00:00,227.81,228.24,227.66,228.12,87657.0,216.2141,216.6222,216.0717,216.5083,87657.0
2021-03-08 14:05:00,228.04,228.64,227.99,228.38,74509.0,216.4324,217.0018,216.3849,216.7551,74509.0
2021-03-08 14:10:00,228.35,228.55,228.11,228.5,62159.0,216.7266,216.9164,216.4988,216.869,62159.0
2021-03-08 14:15:00,228.52,228.68,228.21,228.38,58828.0,216.888,217.0398,216.5937,216.7551,58828.0
2021-03-08 14:20:00,228.37,228.5,228.24,228.32,62512.0,216.7456,216.869,216.6222,216.6981,62512.0
2021-03-08 14:25:00,228.3,228.62,228.22,228.46,48337.0,216.6792,216.9829,216.6032,216.831,48337.0
2021-03-08 14:30:00,228.49,228.49,228.24,228.33,93348.0,216.8595,216.8595,216.6222,216.7076,93348.0
2021-03-08 14:35:00,228.36,228.4,227.99,228.0,84407.0,216.7361,216.7741,216.3849,216.3944,84407.0
2021-03-08 14:40:00,228.03,228.06,227.64,227.81,71413.0,216.4229,216.4514,216.0527,216.2141,71413.0
2021-03-08 14:45:00,227.8,227.84,227.52,227.64,52861.0,216.2046,216.2426,215.9389,216.0527,52861.0
2021-03-08 14:50:00,227.62,228.07,227.59,227.97,59668.0,216.0338,216.4609,216.0053,216.366,59668.0
2021-03-08 14:55:00,227.95,228.06,227.69,227.75,64327.0,216.347,216.4514,216.1002,216.1571,64327.0
2021-03-08 15:00:00,227.75,227.76,227.36,227.47,110215.0,216.1571,216.1666,215.787,215.8914,110215.0
2021-03-08 15:05:00,227.46,227.53,227.25,227.47,84177.0,215.8819,215.9483,215.6826,215.8914,84177.0
2021-03-08 15:10:00,227.45,227.49,227.12,227.16,85229.0,215.8724,215.9104,215.5592,215.5972,85229.0
2021-03-08 15:15:00,227.14,227.23,226.77,226.97,198133.0,215.5782,215.6636,215.227,215.4169,198133.0
2021-03-08 15:20:00,226.96,227.21,226.9,227.07,76996.0,215.4074,215.6446,215.3504,215.5118,76996.0
2021-03-08 15:25:00,227.11,227.26,226.86,226.89,141769.0,215.5497,215.6921,215.3125,215.3409,141769.0
2021-03-08 15:30:00,226.91,227.21,226.71,227.13,143227.0,215.3599,215.6446,215.1701,215.5687,143227.0
2021-03-08 15:35:00,227.11,227.41,227.04,227.22,129131.0,215.5497,215.8345,215.4833,215.6541,129131.0
2021-03-08 15:40:00,227.19,227.42,226.82,227.38,145391.0,215.6257,215.8439,215.2745,215.806,145391.0
2021-03-08 15:45:00,227.38,227.44,226.59,226.91,213837.0,215.806,215.8629,215.0562,215.3599,213837.0
2021-03-08 15:50:00,226.9,227.2,226.53,226.74,252972.0,215.3504,215.6351,214.9992,215.1986,252972.0
2021-03-08 15:55:00,226.74,227.08,226.55,226.68,397748.0,215.1986,215.5213,215.0182,215.1416,397748.0
2021-03-09 09:30:00,233.38,235.75,233.07,235.73,828422.0,221.5006,223.7499,221.2064,223.731,828422.0
2021-03-09 09:35:00,235.75,236.3,235.13,235.85,423724.0,223.7499,224.2719,223.1615,223.8448,423724.0
2021-03-09 09:40:00,235.9,236.02,234.49,234.65,309100.0,223.8923,224.0062,222.5541,222.7059,309100.0
2021-03-09 09:45:00,234.7,235.23,234.52,235.0,214327.0,222.7534,223.2564,222.5825,223.0381,214327.0
2021-03-09 09:50:00,235.0,235.32,234.03,235.3,190022.0,223.0381,223.3418,222.1175,223.3228,190022.0
2021-03-09 09:55:00,235.3,236.12,235.18,235.78,222709.0,223.3228,224.1011,223.2089,223.7784,222709.0
2021-03-09 10:00:00,235.85,236.89,235.22,236.82,233799.0,223.8448,224.8319,223.2469,224.7655,233799.0
2021-03-09 10:05:00,236.83,237.22,235.91,236.37,303480.0,224.775,225.1451,223.9018,224.3384,303480.0
2021-03-09 10:10:00,236.36,236.64,235.84,236.04,180261.0,224.3289,224.5946,223.8354,224.0252,180261.0
2021-03-09 10:15:00,236.06,236.95,235.98,236.88,178198.0,224.0442,224.8889,223.9682,224.8224,178198.0
2021-03-09 10:20:00,236.87,237.47,236.77,237.03,214916.0,224.8129,225.3824,224.718,224.9648,214916.0
2021-03-09 10:25:00,237.04,237.64,236.99,237.09,158268.0,224.9743,225.5437,224.9268,225.0217,158268.0
2021-03-09 10:30:00,237.03,237.22,236.24,236.44,136240.0,224.9648,225.1451,224.215,224.4048,136240.0
2021-03-09 10:35:00,236.4,237.0,236.23,236.6,91587.0,224.3668,224.9363,224.2055,224.5567,91587.0
2021-03-09 10:40:00,236.62,236.97,236.0,236.1,128509.0,224.5757,224.9078,223.9872,224.0821,128509.0
2021-03-09 10:45:00,236.1,236.3,234.93,234.97,153769.0,224.0821,224.2719,222.9717,223.0096,153769.0
2021-03-09 10:50:00,234.96,235.49,234.93,235.16,137469.0,223.0001,223.5032,222.9717,223.19,137469.0
2021-03-09 10:55:00,235.13,235.7,234.95,235.1,130695.0,223.1615,223.7025,222.9907,223.133,130695.0
2021-03-09 11:00:00,235.07,235.41,234.7,235.41,120819.0,223.1045,223.4272,222.7534,223.4272,120819.0
2021-03-09 11:05:00,235.4,235.78,235.31,235.69,103253.0,223.4178,223.7784,223.3323,223.693,103253.0
2021-03-09 11:10:00,235.66,235.85,235.42,235.74,89306.0,223.6645,223.8448,223.4367,223.7404,89306.0
2021-03-09 11:15:00,235.77,236.0,235.6,235.93,74638.0,223.7689,223.9872,223.6076,223.9208,74638.0
2021-03-09 11:20:00,235.96,236.59,235.91,236.38,83915.0,223.9492,224.5472,223.9018,224.3479,83915.0
2021-03-09 11:25:00,236.38,236.65,236.29,236.47,64362.0,224.3479,224.6041,224.2624,224.4333,64362.0
2021-03-09 11:30:00,236.48,236.77,236.35,236.47,77271.0,224.4428,224.718,224.3194,224.4333,77271.0
2021-03-09 11:35:00,236.44,236.6,236.25,236.48,63665.0,224.4048,224.5567,224.2245,224.4428,63665.0
2021-03-09 11:40:00,236.49,236.95,236.29,236.7,91373.0,224.4523,224.8889,224.2624,224.6516,91373.0
2021-03-09 11:45:00,236.7,236.83,236.2,236.27,60694.0,224.6516,224.775,224.177,224.2435,60694.0
2021-03-09 11:50:00,236.24,236.59,236.18,236.38,60571.0,224.215,224.5472,224.158,224.3479,60571.0
2021-03-09 11:55:00,236.4,236.77,236.39,236.61,68718.0,224.3668,224.718,224.3574,224.5662,68718.0
2021-03-09 12:00:00,236.62,237.07,236.34,236.91,112174.0,224.5757,225.0027,224.3099,224.8509,112174.0
2021-03-09 12:05:00,236.93,237.27,236.8,237.15,75314.0,224.8699,225.1926,224.7465,225.0787,75314.0
2021-03-09 12:10:00,237.14,237.64,237.02,237.24,80916.0,225.0692,225.5437,224.9553,225.1641,80916.0
2021-03-09 12:15:00,237.22,237.38,236.97,237.0,70060.0,225.1451,225.297,224.9078,224.9363,70060.0
2021-03-09 12:20:00,236.97,237.26,236.77,237.2,64621.0,224.9078,225.1831,224.718,225.1261,64621.0
2021-03-09 12:25:00,237.22,237.47,237.16,237.47,71786.0,225.1451,225.3824,225.0882,225.3824,71786.0
2021-03-09 12:30:00,237.46,237.58,237.21,237.39,51118.0,225.3729,225.4868,225.1356,225.3065,51118.0
2021-03-09 12:35:00,237.4,237.51,237.27,237.48,41592.0,225.3159,225.4203,225.1926,225.3919,41592.0
2021-03-09 12:40:00,237.48,237.48,237.05,237.18,60499.0,225.3919,225.3919,224.9838,225.1071,60499.0
2021-03-09 12:45:00,237.18,237.36,237.01,237.28,42871.0,225.1071,225.278,224.9458,225.2021,42871.0
2021-03-09 12:50:00,237.26,237.43,237.08,237.34,62187.0,225.1831,225.3444,225.0122,225.259,62187.0
2021-03-09 12:55:00,237.37,237.45,237.1,237.21,50455.0,225.2875,225.3634,225.0312,225.1356,50455.0
2021-03-09 13:00:00,237.24,237.88,237.24,237.83,114490.0,225.1641,225.7715,225.1641,225.7241,114490.0
2021-03-09 13:05:00,237.82,237.95,237.68,237.72,64239.0,225.7146,225.838,225.5817,225.6197,64239.0
2021-03-09 13:10:00,237.72,237.87,237.5,237.81,86492.0,225.6197,225.762,225.4109,225.7051,86492.0
2021-03-09 13:15:00,237.8,237.96,237.55,237.8,56279.0,225.6956,225.8474,225.4583,225.6956,56279.0
2021-03-09 13:20:00,237.77,238.15,237.76,238.01,88811.0,225.6671,226.0278,225.6576,225.8949,88811.0
2021-03-09 13:25:00,238.0,238.12,237.76,237.89,35006.0,225.8854,225.9993,225.6576,225.781,35006.0
2021-03-09 13:30:00,237.91,237.93,237.59,237.7,66245.0,225.8,225.819,225.4963,225.6007,66245.0
2021-03-09 13:35:00,237.67,237.9,237.46,237.9,62519.0,225.5722,225.7905,225.3729,225.7905,62519.0
2021-03-09 13:40:00,237.89,238.1,237.8,238.02,49718.0,225.781,225.9803,225.6956,225.9044,49718.0
2021-03-09 13:45:00,238.02,238.02,237.67,237.72,42748.0,225.9044,225.9044,225.5722,225.6197,42748.0
2021-03-09 13:50:00,237.69,237.69,237.47,237.53,58561.0,225.5912,225.5912,225.3824,225.4393,58561.0
2021-03-09 13:55:00,237.55,237.73,237.41,237.63,83245.0,225.4583,225.6292,225.3254,225.5342,83245.0
2021-03-09 14:00:00,237.65,237.91,237.49,237.82,45386.0,225.5532,225.8,225.4014,225.7146,45386.0
2021-03-09 14:05:00,237.83,237.86,237.57,237.65,29449.0,225.7241,225.7525,225.4773,225.5532,29449.0
2021-03-09 14:10:00,237.62,237.95,237.5,237.88,34813.0,225.5247,225.838,225.4109,225.7715,34813.0
2021-03-09 14:15:00,237.86,237.98,237.37,237.41,45561.0,225.7525,225.8664,225.2875,225.3254,45561.0
2021-03-09 14:20:00,237.38,237.79,237.36,237.45,29190.0,225.297,225.6861,225.278,225.3634,29190.0
2021-03-09 14:25:00,237.47,237.66,237.26,237.49,56195.0,225.3824,225.5627,225.1831,225.4014,56195.0
2021-03-09 14:30:00,237.51,237.94,237.51,237.78,38170.0,225.4203,225.8285,225.4203,225.6766,38170.0
2021-03-09 14:35:00,237.8,238.15,237.65,238.12,82915.0,225.6956,226.0278,225.5532,225.9993,82915.0
2021-03-09 14:40:00,238.11,238.28,238.07,238.21,87846.0,225.9898,226.1512,225.9518,226.0847,87846.0
2021-03-09 14:45:00,238.19,238.22,237.96,238.05,51197.0,226.0657,226.0942,225.8474,225.9329,51197.0
2021-03-09 14:50:00,238.07,238.33,237.91,238.17,74784.0,225.9518,226.1986,225.8,226.0468,74784.0
2021-03-09 14:55:00,238.16,238.33,237.76,237.95,72851.0,226.0373,226.1986,225.6576,225.838,72851.0
2021-03-09 15:00:00,237.95,238.2,237.79,238.2,48680.0,225.838,226.0752,225.6861,226.0752,48680.0
2021-03-09 15:05:00,238.18,238.44,238.08,238.41,54253.0,226.0562,226.303,225.9613,226.2745,54253.0
2021-03-09 15:10:00,238.44,238.61,238.4,238.51,89364.0,226.303,226.4644,226.265,226.3694,89364.0
2021-03-09 15:15:00,238.53,238.55,238.27,238.53,58719.0,226.3884,226.4074,226.1417,226.3884,58719.0
2021-03-09 15:20:00,238.53,238.68,238.45,238.51,59672.0,226.3884,226.5308,226.3125,226.3694,59672.0
2021-03-09 15:25:00,238.53,238.74,238.43,238.66,97200.0,226.3884,226.5877,226.2935,226.5118,97200.0
2021-03-09 15:30:00,238.67,238.74,238.48,238.64,109662.0,226.5213,226.5877,226.341,226.4928,109662.0
2021-03-09 15:35:00,238.66,238.71,238.09,238.66,120051.0,226.5118,226.5593,225.9708,226.5118,120051.0
2021-03-09 15:40:00,238.64,238.65,237.73,237.87,141306.0,226.4928,226.5023,225.6292,225.762,141306.0
2021-03-09 15:45:00,237.92,237.97,237.37,237.73,172086.0,225.8095,225.8569,225.2875,225.6292,172086.0
2021-03-09 15:50:00,237.7,238.67,237.41,238.67,254515.0,225.6007,226.5213,225.3254,226.5213,254515.0
2021-03-09 15:55:00,238.69,238.69,237.9,238.38,441342.0,226.5403,226.5403,225.7905,226.2461,441342.0
2021-03-10 09:30:00,241.0,241.33,238.89,239.77,530197.0,228.7327,229.0459,226.7301,227.5653,530197.0
2021-03-10 09:35:00,239.65,239.91,238.63,239.14,276090.0,227.4514,227.6982,226.4833,226.9674,276090.0
2021-03-10 09:40:00,239.15,239.17,237.8,238.33,274928.0,226.9769,226.9959,225.6956,226.1986,274928.0
2021-03-10 09:45:00,238.3,239.28,238.3,238.91,224462.0,226.1701,227.1003,226.1701,226.7491,224462.0
2021-03-10 09:50:00,238.86,239.53,238.69,238.91,116162.0,226.7016,227.3375,226.5403,226.7491,116162.0
2021-03-10 09:55:00,238.91,238.98,236.28,236.38,258339.0,226.7491,226.8155,224.253,224.3479,258339.0
2021-03-10 10:00:00,236.48,237.7,236.29,237.42,211593.0,224.4428,225.6007,224.2624,225.3349,211593.0
2021-03-10 10:05:00,237.37,237.93,237.12,237.14,112223.0,225.2875,225.819,225.0502,225.0692,112223.0
2021-03-10 10:10:00,237.14,237.32,236.43,236.44,124551.0,225.0692,225.24,224.3953,224.4048,124551.0
2021-03-10 10:15:00,236.46,236.82,236.15,236.44,100697.0,224.4238,224.7655,224.1296,224.4048,100697.0
2021-03-10 10:20:00,236.39,236.55,235.04,235.23,167872.0,224.3574,224.5092,223.0761,223.2564,167872.0
2021-03-10 10:25:00,235.23,235.27,234.29,234.35,136471.0,223.2564,223.2944,222.3643,222.4212,136471.0
2021-03-10 10:30:00,234.36,235.88,234.36,235.75,135753.0,222.4307,223.8733,222.4307,223.7499,135753.0
2021-03-10 10:35:00,235.82,235.9,234.33,234.4,102964.0,223.8164,223.8923,222.4022,222.4687,102964.0
2021-03-10 10:40:00,234.41,235.48,234.1,235.25,119688.0,222.4781,223.4937,222.1839,223.2754,119688.0
2021-03-10 10:45:00,235.2,235.58,235.07,235.11,65195.0,223.2279,223.5886,223.1045,223.1425,65195.0
2021-03-10 10:50:00,235.03,235.05,234.0,234.41,144757.0,223.0666,223.0856,222.089,222.4781,144757.0
2021-03-10 10:55:00,234.5,235.09,234.17,234.8,96072.0,222.5636,223.1235,222.2504,222.8483,96072.0
2021-03-10 11:00:00,234.88,235.59,234.46,235.38,74447.0,222.9242,223.5981,222.5256,223.3988,74447.0
2021-03-10 11:05:00,235.26,235.37,234.79,235.13,64712.0,223.2849,223.3893,222.8388,223.1615,64712.0
2021-03-10 11:10:00,235.01,235.62,234.98,235.51,62989.0,223.0476,223.6266,223.0191,223.5222,62989.0
2021-03-10 11:15:00,235.53,235.95,235.0,235.12,75651.0,223.5411,223.9398,223.0381,223.152,75651.0
2021-03-10 11:20:00,235.19,235.44,234.64,234.96,61449.0,223.2184,223.4557,222.6964,223.0001,61449.0
2021-03-10 11:25:00,234.98,235.8,234.98,235.44,56915.0,223.0191,223.7974,223.0191,223.4557,56915.0
2021-03-10 11:30:00,235.51,235.76,235.07,235.2,40803.0,223.5222,223.7594,223.1045,223.2279,40803.0
2021-03-10 11:35:00,235.1,235.21,234.79,235.19,60162.0,223.133,223.2374,222.8388,223.2184,60162.0
2021-03-10 11:40:00,235.16,235.26,234.46,234.55,72864.0,223.19,223.2849,222.5256,222.611,72864.0
2021-03-10 11:45:00,234.59,235.33,234.58,235.19,59635.0,222.649,223.3513,222.6395,223.2184,59635.0
2021-03-10 11:50:00,235.24,235.78,235.18,235.78,50925.0,223.2659,223.7784,223.2089,223.7784,50925.0
2021-03-10 11:55:00,235.83,235.9,235.34,235.49,75153.0,223.8259,223.8923,223.3608,223.5032,75153.0
2021-03-10 12:00:00,235.5,235.67,235.21,235.47,36706.0,223.5127,223.674,223.2374,223.4842,36706.0
2021-03-10 12:05:00,235.44,235.58,235.25,235.37,44916.0,223.4557,223.5886,223.2754,223.3893,44916.0
2021-03-10 12:10:00,235.3,235.73,235.3,235.53,22778.0,223.3228,223.731,223.3228,223.5411,22778.0
2021-03-10 12:15:00,235.43,235.64,235.12,235.42,32112.0,223.4462,223.6455,223.152,223.4367,32112.0
2021-03-10 12:20:00,235.37,235.38,235.07,235.23,26083.0,223.3893,223.3988,223.1045,223.2564,26083.0
2021-03-10 12:25:00,235.21,235.31,234.6,234.6,56588.0,223.2374,223.3323,222.6585,222.6585,56588.0
2021-03-10 12:30:00,234.67,234.87,234.33,234.6,57632.0,222.7249,222.9147,222.4022,222.6585,57632.0
2021-03-10 12:35:00,234.64,234.71,233.8,233.85,60056.0,222.6964,222.7629,221.8992,221.9466,60056.0
2021-03-10 12:40:00,233.83,234.57,233.81,234.54,60633.0,221.9277,222.63,221.9087,222.6015,60633.0
2021-03-10 12:45:00,234.57,235.33,234.57,235.2,96770.0,222.63,223.3513,222.63,223.2279,96770.0
2021-03-10 12:50:00,235.23,235.72,235.15,235.67,74298.0,223.2564,223.7215,223.1805,223.674,74298.0
2021-03-10 12:55:00,235.72,235.8,235.24,235.6,35775.0,223.7215,223.7974,223.2659,223.6076,35775.0
2021-03-10 13:00:00,235.64,235.64,234.21,235.14,50880.0,223.6455,223.6455,222.2883,223.171,50880.0
2021-03-10 13:05:00,235.0,235.47,234.46,235.46,59886.0,223.0381,223.4842,222.5256,223.4747,59886.0
2021-03-10 13:10:00,235.43,235.63,235.1,235.19,49100.0,223.4462,223.636,223.133,223.2184,49100.0
2021-03-10 13:15:00,235.23,235.36,234.69,234.87,25051.0,223.2564,223.3798,222.7439,222.9147,25051.0
2021-03-10 13:20:00,234.83,235.13,234.81,234.94,27708.0,222.8768,223.1615,222.8578,222.9812,27708.0
2021-03-10 13:25:00,234.88,235.07,234.63,234.91,32067.0,222.9242,223.1045,222.6869,222.9527,32067.0
2021-03-10 13:30:00,234.98,235.1,234.17,234.39,43564.0,223.0191,223.133,222.2504,222.4592,43564.0
2021-03-10 13:35:00,234.48,234.62,233.87,234.12,58207.0,222.5446,222.6775,221.9656,222.2029,58207.0
2021-03-10 13:40:00,234.12,234.51,233.94,233.94,54666.0,222.2029,222.5731,222.0321,222.0321,54666.0
2021-03-10 13:45:00,233.93,234.22,233.74,234.16,75963.0,222.0226,222.2978,221.8422,222.2409,75963.0
2021-03-10 13:50:00,234.17,234.52,233.95,234.34,43198.0,222.2504,222.5825,222.0416,222.4117,43198.0
2021-03-10 13:55:00,234.28,234.46,234.08,234.22,47415.0,222.3548,222.5256,222.1649,222.2978,47415.0
2021-03-10 14:00:00,234.24,234.32,233.91,234.2,44610.0,222.3168,222.3927,222.0036,222.2788,44610.0
2021-03-10 14:05:00,234.18,234.3,233.64,233.76,32670.0,222.2599,222.3737,221.7473,221.8612,32670.0
2021-03-10 14:10:00,233.81,234.54,233.8,234.44,38389.0,221.9087,222.6015,221.8992,222.5066,38389.0
2021-03-10 14:15:00,234.44,234.64,234.36,234.54,25417.0,222.5066,222.6964,222.4307,222.6015,25417.0
2021-03-10 14:20:00,234.6,234.6,233.95,234.31,36949.0,222.6585,222.6585,222.0416,222.3832,36949.0
2021-03-10 14:25:00,234.29,234.73,234.24,234.61,41612.0,222.3643,222.7819,222.3168,222.668,41612.0
2021-03-10 14:30:00,234.67,234.77,234.45,234.55,30804.0,222.7249,222.8198,222.5161,222.611,30804.0
2021-03-10 14:35:00,234.53,234.88,234.44,234.71,28403.0,222.592,222.9242,222.5066,222.7629,28403.0
2021-03-10 14:40:00,234.75,234.81,234.46,234.66,26158.0,222.8008,222.8578,222.5256,222.7154,26158.0
2021-03-10 14:45:00,234.66,235.54,234.6,235.49,38122.0,222.7154,223.5506,222.6585,223.5032,38122.0
2021-03-10 14:50:00,235.46,235.48,235.1,235.31,48830.0,223.4747,223.4937,223.133,223.3323,48830.0
2021-03-10 14:55:00,235.26,235.4,235.0,235.22,48968.0,223.2849,223.4178,223.0381,223.2469,48968.0
2021-03-10 15:00:00,235.24,235.54,235.05,235.18,59137.0,223.2659,223.5506,223.0856,223.2089,59137.0
2021-03-10 15:05:00,235.17,235.57,235.12,235.51,73562.0,223.1995,223.5791,223.152,223.5222,73562.0
2021-03-10 15:10:00,235.48,235.51,235.04,235.1,39781.0,223.4937,223.5222,223.0761,223.133,39781.0
2021-03-10 15:15:00,235.09,235.34,235.03,235.22,35035.0,223.1235,223.3608,223.0666,223.2469,35035.0
2021-03-10 15:20:00,235.26,235.34,234.93,234.96,47158.0,223.2849,223.3608,222.9717,223.0001,47158.0
2021-03-10 15:25:00,235.01,235.1,234.68,234.83,34148.0,223.0476,223.133,222.7344,222.8768,34148.0
2021-03-10 15:30:00,234.8,235.08,234.72,234.77,59960.0,222.8483,223.114,222.7724,222.8198,59960.0
2021-03-10 15:35:00,234.75,235.12,234.68,235.08,73456.0,222.8008,223.152,222.7344,223.114,73456.0
2021-03-10 15:40:00,235.08,235.33,234.93,234.97,68042.0,223.114,223.3513,222.9717,223.0096,68042.0
2021-03-10 15:45:00,235.0,235.29,234.83,235.25,63178.0,223.0381,223.3134,222.8768,223.2754,63178.0
2021-03-10 15:50:00,235.17,235.21,234.67,234.75,116185.0,223.1995,223.2374,222.7249,222.8008,116185.0
2021-03-10 15:55:00,234.77,234.89,234.2,234.26,329854.0,222.8198,222.9337,222.2788,222.3358,329854.0
2021-03-11 09:30:00,237.2,238.9,235.61,238.4,493021.0,225.1261,226.7396,223.6171,226.265,493021.0
2021-03-11 09:35:00,238.46,238.96,237.66,237.88,208131.0,226.322,226.7965,225.5627,225.7715,208131.0
2021-03-11 09:40:00,237.94,238.08,236.92,237.07,179902.0,225.8285,225.9613,224.8604,225.0027,179902.0
2021-03-11 09:45:00,237.15,238.0,237.07,237.92,151937.0,225.0787,225.8854,225.0027,225.8095,151937.0
2021-03-11 09:50:00,237.93,238.12,236.74,237.18,178830.0,225.819,225.9993,224.6895,225.1071,178830.0
2021-03-11 09:55:00,237.2,237.24,236.28,236.8,171651.0,225.1261,225.1641,224.253,224.7465,171651.0
2021-03-11 10:00:00,236.83,238.08,236.78,237.93,178562.0,224.775,225.9613,224.7275,225.819,178562.0
2021-03-11 10:05:00,237.89,237.98,237.06,237.31,101082.0,225.781,225.8664,224.9933,225.2305,101082.0
2021-03-11 10:10:00,237.33,237.7,235.71,236.09,371530.0,225.2495,225.6007,223.712,224.0726,371530.0
2021-03-11 10:15:00,236.02,236.49,235.0,235.3,551832.0,224.0062,224.4523,223.0381,223.3228,551832.0
2021-03-11 10:20:00,235.29,237.6,235.11,237.0,416211.0,223.3134,225.5058,223.1425,224.9363,416211.0
2021-03-11 10:25:00,236.96,238.25,236.71,237.72,314476.0,224.8983,226.1227,224.6611,225.6197,314476.0
2021-03-11 10:30:00,237.7,238.4,237.68,238.04,181406.0,225.6007,226.265,225.5817,225.9234,181406.0
2021-03-11 10:35:00,238.03,238.95,237.75,238.64,207510.0,225.9139,226.7871,225.6481,226.4928,207510.0
2021-03-11 10:40:00,238.66,239.49,238.63,239.41,299835.0,226.5118,227.2996,226.4833,227.2236,299835.0
2021-03-11 10:45:00,239.45,239.5,238.89,239.18,160093.0,227.2616,227.3091,226.7301,227.0053,160093.0
2021-03-11 10:50:00,239.18,240.18,239.16,240.09,353753.0,227.0053,227.9544,226.9864,227.869,353753.0
2021-03-11 10:55:00,240.1,241.09,240.01,240.97,320890.0,227.8785,228.8181,227.7931,228.7042,320890.0
2021-03-11 11:00:00,240.98,241.11,240.14,240.46,264009.0,228.7137,228.8371,227.9165,228.2202,264009.0
2021-03-11 11:05:00,240.46,240.84,240.16,240.84,189243.0,228.2202,228.5808,227.9355,228.5808,189243.0
2021-03-11 11:10:00,240.8,240.99,240.55,240.98,138695.0,228.5429,228.7232,228.3056,228.7137,138695.0
2021-03-11 11:15:00,240.98,241.1,240.29,240.55,154738.0,228.7137,228.8276,228.0588,228.3056,154738.0
2021-03-11 11:20:00,240.54,240.69,240.1,240.37,124773.0,228.2961,228.4385,227.8785,228.1348,124773.0
2021-03-11 11:25:00,240.37,240.97,240.37,240.5,109580.0,228.1348,228.7042,228.1348,228.2582,109580.0
2021-03-11 11:30:00,240.52,240.63,239.86,239.87,124696.0,228.2771,228.3815,227.6507,227.6602,124696.0
2021-03-11 11:35:00,239.91,240.54,239.83,240.24,67537.0,227.6982,228.2961,227.6223,228.0114,67537.0
2021-03-11 11:40:00,240.24,240.58,239.98,240.14,80504.0,228.0114,228.3341,227.7646,227.9165,80504.0
2021-03-11 11:45:00,240.16,240.3,239.97,240.03,83569.0,227.9355,228.0683,227.7551,227.8121,83569.0
2021-03-11 11:50:00,240.06,240.53,240.05,240.19,94583.0,227.8405,228.2866,227.8311,227.9639,94583.0
2021-03-11 11:55:00,240.18,240.18,239.65,239.72,106461.0,227.9544,227.9544,227.4514,227.5179,106461.0
2021-03-11 12:00:00,239.74,239.76,239.31,239.65,89000.0,227.5368,227.5558,227.1287,227.4514,89000.0
2021-03-11 12:05:00,239.69,240.35,239.69,240.23,76774.0,227.4894,228.1158,227.4894,228.0019,76774.0
2021-03-11 12:10:00,240.29,240.6,240.27,240.54,69760.0,228.0588,228.3531,228.0399,228.2961,69760.0
2021-03-11 12:15:00,240.59,240.7,240.25,240.31,43253.0,228.3436,228.448,228.0209,228.0778,43253.0
2021-03-11 12:20:00,240.33,240.78,240.27,240.71,60067.0,228.0968,228.5239,228.0399,228.4575,60067.0
2021-03-11 12:25:00,240.72,240.82,240.65,240.77,67520.0,228.467,228.5619,228.4005,228.5144,67520.0
2021-03-11 12:30:00,240.8,240.92,240.23,240.54,59721.0,228.5429,228.6568,228.0019,228.2961,59721.0
2021-03-11 12:35:00,240.49,240.49,239.94,240.05,48995.0,228.2487,228.2487,227.7267,227.8311,48995.0
2021-03-11 12:40:00,240.04,240.35,239.9,240.14,50684.0,227.8216,228.1158,227.6887,227.9165,50684.0
2021-03-11 12:45:00,240.12,240.54,240.02,240.44,50450.0,227.8975,228.2961,227.8026,228.2012,50450.0
2021-03-11 12:50:00,240.46,240.49,240.19,240.25,29213.0,228.2202,228.2487,227.9639,228.0209,29213.0
2021-03-11 12:55:00,240.3,240.61,240.28,240.5,49232.0,228.0683,228.3626,228.0494,228.2582,49232.0
2021-03-11 13:00:00,240.46,240.71,240.13,240.55,54925.0,228.2202,228.4575,227.907,228.3056,54925.0
2021-03-11 13:05:00,240.58,241.0,240.58,240.61,90419.0,228.3341,228.7327,228.3341,228.3626,90419.0
2021-03-11 13:10:00,240.54,241.02,240.5,240.89,63271.0,228.2961,228.7517,228.2582,228.6283,63271.0
2021-03-11 13:15:00,240.89,241.25,240.88,241.03,66528.0,228.6283,228.97,228.6188,228.7612,66528.0
2021-03-11 13:20:00,241.03,241.6,241.02,241.55,128159.0,228.7612,229.3022,228.7517,229.2547,128159.0
2021-03-11 13:25:00,241.57,241.63,241.27,241.41,81918.0,229.2737,229.3306,228.989,229.1218,81918.0
2021-03-11 13:30:00,241.41,241.48,240.94,241.0,58732.0,229.1218,229.1883,228.6758,228.7327,58732.0
2021-03-11 13:35:00,241.01,241.47,240.9,241.39,61889.0,228.7422,229.1788,228.6378,229.1029,61889.0
2021-03-11 13:40:00,241.38,241.65,241.02,241.23,53643.0,229.0934,229.3496,228.7517,228.951,53643.0
2021-03-11 13:45:00,241.26,241.32,240.79,240.94,60971.0,228.9795,229.0364,228.5334,228.6758,60971.0
2021-03-11 13:50:00,240.91,241.23,240.84,241.21,65825.0,228.6473,228.951,228.5808,228.932,65825.0
2021-03-11 13:55:00,241.25,241.38,240.39,240.69,82594.0,228.97,229.0934,228.1538,228.4385,82594.0
2021-03-11 14:00:00,240.7,241.0,240.67,241.0,65651.0,228.448,228.7327,228.4195,228.7327,65651.0
2021-03-11 14:05:00,241.0,241.0,240.77,240.83,45824.0,228.7327,228.7327,228.5144,228.5714,45824.0
2021-03-11 14:10:00,240.77,241.03,240.71,240.95,46127.0,228.5144,228.7612,228.4575,228.6852,46127.0
2021-03-11 14:15:00,240.93,241.22,240.77,241.2,77646.0,228.6663,228.9415,228.5144,228.9225,77646.0
2021-03-11 14:20:00,241.21,241.28,240.94,240.97,48062.0,228.932,228.9984,228.6758,228.7042,48062.0
2021-03-11 14:25:00,240.97,241.07,240.8,240.89,60131.0,228.7042,228.7991,228.5429,228.6283,60131.0
2021-03-11 14:30:00,240.9,241.08,240.85,240.96,37460.0,228.6378,228.8086,228.5903,228.6947,37460.0
2021-03-11 14:35:00,240.96,240.96,240.51,240.66,62816.0,228.6947,228.6947,228.2676,228.41,62816.0
2021-03-11 14:40:00,240.67,241.12,240.51,241.04,58230.0,228.4195,228.8466,228.2676,228.7707,58230.0
2021-03-11 14:45:00,241.06,241.2,240.79,240.82,53150.0,228.7896,228.9225,228.5334,228.5619,53150.0
2021-03-11 14:50:00,240.8,240.88,240.64,240.88,52483.0,228.5429,228.6188,228.391,228.6188,52483.0
2021-03-11 14:55:00,240.85,240.91,240.54,240.54,74458.0,228.5903,228.6473,228.2961,228.2961,74458.0
2021-03-11 15:00:00,240.58,240.77,240.41,240.73,64812.0,228.3341,228.5144,228.1727,228.4764,64812.0
2021-03-11 15:05:00,240.74,240.99,240.66,240.95,44524.0,228.4859,228.7232,228.41,228.6852,44524.0
2021-03-11 15:10:00,240.93,240.93,240.68,240.69,47720.0,228.6663,228.6663,228.429,228.4385,47720.0
2021-03-11 15:15:00,240.72,241.12,240.72,241.09,49461.0,228.467,228.8466,228.467,228.8181,49461.0
2021-03-11 15:20:00,241.05,241.23,240.87,241.15,53073.0,228.7802,228.951,228.6093,228.8751,53073.0
2021-03-11 15:25:00,241.19,241.2,240.88,241.0,66386.0,228.913,228.9225,228.6188,228.7327,66386.0
2021-03-11 15:30:00,240.99,241.1,240.55,240.63,74294.0,228.7232,228.8276,228.3056,228.3815,74294.0
2021-03-11 15:35:00,240.62,240.91,240.48,240.89,68589.0,228.372,228.6473,228.2392,228.6283,68589.0
2021-03-11 15:40:00,240.94,241.0,240.78,240.91,98897.0,228.6758,228.7327,228.5239,228.6473,98897.0
2021-03-11 15:45:00,240.91,241.25,240.8,241.1,177611.0,228.6473,228.97,228.5429,228.8276,177611.0
2021-03-11 15:50:00,241.1,241.72,241.01,241.46,268428.0,228.8276,229.4161,228.7422,229.1693,268428.0
2021-03-11 15:55:00,241.45,241.6,240.78,241.12,514481.0,229.1598,229.3022,228.5239,228.8466,514481.0
2021-03-12 09:30:00,233.7,234.08,232.65,232.73,899714.0,221.8043,222.1649,220.8077,220.8837,899714.0
2021-03-12 09:35:00,232.66,232.78,231.24,231.25,498913.0,220.8172,220.9311,219.4695,219.479,498913.0
2021-03-12 09:40:00,231.25,232.21,231.22,231.6,527223.0,219.479,220.3901,219.4505,219.8112,527223.0
2021-03-12 09:45:00,231.6,232.06,231.4,231.47,482428.0,219.8112,220.2478,219.6214,219.6878,482428.0
2021-03-12 09:50:00,231.47,232.48,231.46,231.99,393864.0,219.6878,220.6464,219.6783,220.1813,393864.0
2021-03-12 09:55:00,231.94,232.09,231.44,231.88,246644.0,220.1339,220.2762,219.6593,220.0769,246644.0
2021-03-12 10:00:00,231.88,231.92,231.24,231.56,434779.0,220.0769,220.1149,219.4695,219.7732,434779.0
2021-03-12 10:05:00,231.56,231.98,231.37,231.7,253968.0,219.7732,220.1718,219.5929,219.9061,253968.0
2021-03-12 10:10:00,231.75,231.81,230.85,231.03,348170.0,219.9535,220.0105,219.0994,219.2702,348170.0
2021-03-12 10:15:00,231.01,231.44,230.76,231.0,200987.0,219.2512,219.6593,219.0139,219.2417,200987.0
2021-03-12 10:20:00,230.98,231.3,230.45,230.56,207599.0,219.2227,219.5264,218.7197,218.8241,207599.0
2021-03-12 10:25:00,230.6,230.69,230.05,230.15,225257.0,218.8621,218.9475,218.3401,218.435,225257.0
2021-03-12 10:30:00,230.12,230.57,230.09,230.21,218742.0,218.4065,218.8336,218.378,218.4919,218742.0
2021-03-12 10:35:00,230.29,230.29,229.73,229.94,313177.0,218.5679,218.5679,218.0364,218.2357,313177.0
2021-03-12 10:40:00,229.99,230.83,229.98,230.61,232738.0,218.2831,219.0804,218.2736,218.8716,232738.0
2021-03-12 10:45:00,230.61,230.86,230.32,230.65,145926.0,218.8716,219.1088,218.5963,218.9095,145926.0
2021-03-12 10:50:00,230.65,230.69,229.9,230.05,201637.0,218.9095,218.9475,218.1977,218.3401,201637.0
2021-03-12 10:55:00,230.05,230.28,229.95,230.2,153114.0,218.3401,218.5584,218.2452,218.4824,153114.0
2021-03-12 11:00:00,230.2,230.24,229.7,230.15,228517.0,218.4824,218.5204,218.0079,218.435,228517.0
2021-03-12 11:05:00,230.15,230.75,230.06,230.56,273419.0,218.435,219.0044,218.3496,218.8241,273419.0
2021-03-12 11:10:00,230.56,230.8,230.32,230.65,189903.0,218.8241,219.0519,218.5963,218.9095,189903.0
2021-03-12 11:15:00,230.65,230.8,230.56,230.59,77971.0,218.9095,219.0519,218.8241,218.8526,77971.0
2021-03-12 11:20:00,230.61,230.7,230.49,230.58,97384.0,218.8716,218.957,218.7577,218.8431,97384.0
2021-03-12 11:25:00,230.62,230.78,230.55,230.71,88652.0,218.8811,219.0329,218.8146,218.9665,88652.0
2021-03-12 11:30:00,230.73,230.91,230.7,230.75,138088.0,218.9855,219.1563,218.957,219.0044,138088.0
2021-03-12 11:35:00,230.72,231.14,230.31,231.08,223666.0,218.976,219.3746,218.5868,219.3176,223666.0
2021-03-12 11:40:00,231.14,231.53,231.01,231.49,134975.0,219.3746,219.7447,219.2512,219.7068,134975.0
2021-03-12 11:45:00,231.51,231.6,231.15,231.38,81092.0,219.7258,219.8112,219.3841,219.6024,81092.0
2021-03-12 11:50:00,231.35,231.89,231.3,231.73,70697.0,219.5739,220.0864,219.5264,219.9346,70697.0
2021-03-12 11:55:00,231.75,231.8,231.24,231.54,59702.0,219.9535,220.001,219.4695,219.7542,59702.0
2021-03-12 12:00:00,231.55,231.66,231.1,231.17,66207.0,219.7637,219.8681,219.3366,219.4031,66207.0
2021-03-12 12:05:00,231.14,231.57,231.04,231.44,80940.0,219.3746,219.7827,219.2797,219.6593,80940.0
2021-03-12 12:10:00,231.5,231.52,231.14,231.38,64892.0,219.7163,219.7352,219.3746,219.6024,64892.0
2021-03-12 12:15:00,231.33,231.48,231.13,231.24,94659.0,219.5549,219.6973,219.3651,219.4695,94659.0
2021-03-12 12:20:00,231.24,231.73,231.23,231.67,137031.0,219.4695,219.9346,219.46,219.8776,137031.0
2021-03-12 12:25:00,231.65,231.78,231.52,231.68,53125.0,219.8586,219.982,219.7352,219.8871,53125.0
2021-03-12 12:30:00,231.68,232.4,231.6,232.34,211804.0,219.8871,220.5705,219.8112,220.5135,211804.0
2021-03-12 12:35:00,232.34,232.39,232.01,232.01,75456.0,220.5135,220.561,220.2003,220.2003,75456.0
2021-03-12 12:40:00,232.03,232.06,231.19,231.32,91684.0,220.2193,220.2478,219.422,219.5454,91684.0
2021-03-12 12:45:00,231.34,231.39,230.85,230.94,90211.0,219.5644,219.6119,219.0994,219.1848,90211.0
2021-03-12 12:50:00,230.97,231.09,230.7,230.88,88597.0,219.2132,219.3271,218.957,219.1278,88597.0
2021-03-12 12:55:00,230.89,231.1,230.63,230.74,100368.0,219.1373,219.3366,218.8906,218.995,100368.0
2021-03-12 13:00:00,230.72,230.83,230.37,230.66,137735.0,218.976,219.0804,218.6438,218.919,137735.0
2021-03-12 13:05:00,230.71,231.01,230.66,231.01,95256.0,218.9665,219.2512,218.919,219.2512,95256.0
2021-03-12 13:10:00,231.03,231.1,230.81,231.01,68968.0,219.2702,219.3366,219.0614,219.2512,68968.0
2021-03-12 13:15:00,231.01,231.1,230.68,230.82,90201.0,219.2512,219.3366,218.938,219.0709,90201.0
2021-03-12 13:20:00,230.84,231.18,230.79,230.94,65236.0,219.0899,219.4126,219.0424,219.1848,65236.0
2021-03-12 13:25:00,230.96,231.47,230.9,231.47,51095.0,219.2038,219.6878,219.1468,219.6878,51095.0
2021-03-12 13:30:00,231.47,231.52,231.21,231.32,53790.0,219.6878,219.7352,219.441,219.5454,53790.0
2021-03-12 13:35:00,231.36,231.43,231.23,231.41,64562.0,219.5834,219.6498,219.46,219.6308,64562.0
2021-03-12 13:40:00,231.38,231.49,231.11,231.33,82335.0,219.6024,219.7068,219.3461,219.5549,82335.0
2021-03-12 13:45:00,231.3,231.33,230.52,230.8,172751.0,219.5264,219.5549,218.7862,219.0519,172751.0
2021-03-12 13:50:00,230.81,231.26,230.81,231.12,111066.0,219.0614,219.4885,219.0614,219.3556,111066.0
2021-03-12 13:55:00,231.12,231.27,231.02,231.22,41666.0,219.3556,219.498,219.2607,219.4505,41666.0
2021-03-12 14:00:00,231.21,231.47,231.14,231.36,64739.0,219.441,219.6878,219.3746,219.5834,64739.0
2021-03-12 14:05:00,231.31,231.68,231.3,231.43,84219.0,219.5359,219.8871,219.5264,219.6498,84219.0
2021-03-12 14:10:00,231.44,231.56,231.3,231.42,56386.0,219.6593,219.7732,219.5264,219.6403,56386.0
2021-03-12 14:15:00,231.46,231.58,231.32,231.55,51449.0,219.6783,219.7922,219.5454,219.7637,51449.0
2021-03-12 14:20:00,231.56,231.74,231.35,231.73,64533.0,219.7732,219.9441,219.5739,219.9346,64533.0
2021-03-12 14:25:00,231.74,231.76,231.44,231.63,71838.0,219.9441,219.963,219.6593,219.8397,71838.0
2021-03-12 14:30:00,231.62,231.84,231.46,231.81,69399.0,219.8302,220.039,219.6783,220.0105,69399.0
2021-03-12 14:35:00,231.82,231.93,231.61,231.78,85670.0,220.02,220.1244,219.8207,219.982,85670.0
2021-03-12 14:40:00,231.8,231.92,231.68,231.92,67777.0,220.001,220.1149,219.8871,220.1149,67777.0
2021-03-12 14:45:00,231.92,232.09,231.75,231.76,90131.0,220.1149,220.2762,219.9535,219.963,90131.0
2021-03-12 14:50:00,231.78,231.95,231.66,231.75,118270.0,219.982,220.1434,219.8681,219.9535,118270.0
2021-03-12 14:55:00,231.74,231.75,231.35,231.4,82784.0,219.9441,219.9535,219.5739,219.6214,82784.0
2021-03-12 15:00:00,231.39,231.43,230.88,230.97,99034.0,219.6119,219.6498,219.1278,219.2132,99034.0
2021-03-12 15:05:00,230.93,231.03,230.75,230.98,98680.0,219.1753,219.2702,219.0044,219.2227,98680.0
2021-03-12 15:10:00,230.97,231.12,230.66,231.11,135822.0,219.2132,219.3556,218.919,219.3461,135822.0
2021-03-12 15:15:00,231.16,231.5,231.11,231.5,61764.0,219.3936,219.7163,219.3461,219.7163,61764.0
2021-03-12 15:20:00,231.48,231.69,231.43,231.56,61490.0,219.6973,219.8966,219.6498,219.7732,61490.0
2021-03-12 15:25:00,231.54,231.6,231.25,231.31,92137.0,219.7542,219.8112,219.479,219.5359,92137.0
2021-03-12 15:30:00,231.35,231.52,231.32,231.5,91442.0,219.5739,219.7352,219.5454,219.7163,91442.0
2021-03-12 15:35:00,231.5,231.78,231.49,231.69,157140.0,219.7163,219.982,219.7068,219.8966,157140.0
2021-03-12 15:40:00,231.69,232.0,231.66,231.87,203388.0,219.8966,220.1908,219.8681,220.0674,203388.0
2021-03-12 15:45:00,231.88,231.96,231.74,231.84,256787.0,220.0769,220.1529,219.9441,220.039,256787.0
2021-03-12 15:50:00,231.84,231.85,231.6,231.64,318836.0,220.039,220.0485,219.8112,219.8491,318836.0
2021-03-12 15:55:00,231.66,232.06,231.66,231.84,409369.0,219.8681,220.2478,219.8681,220.039,409369.0
2021-03-15 09:30:00,228.41,228.88,226.7,227.45,749203.0,216.7836,217.2296,215.1606,215.8724,749203.0
2021-03-15 09:35:00,227.39,228.02,227.25,227.4,304679.0,215.8155,216.4134,215.6826,215.825,304679.0
2021-03-15 09:40:00,227.42,227.54,226.88,227.37,311828.0,215.8439,215.9578,215.3314,215.7965,311828.0
2021-03-15 09:45:00,227.36,227.58,227.06,227.49,245463.0,215.787,215.9958,215.5023,215.9104,245463.0
2021-03-15 09:50:00,227.48,228.52,227.34,228.35,214718.0,215.9009,216.888,215.768,216.7266,214718.0
2021-03-15 09:55:00,228.38,228.5,227.95,228.29,159023.0,216.7551,216.869,216.347,216.6697,159023.0
2021-03-15 10:00:00,228.33,228.8,228.11,228.72,193648.0,216.7076,217.1537,216.4988,217.0778,193648.0
2021-03-15 10:05:00,228.69,228.93,227.95,228.02,219943.0,217.0493,217.2771,216.347,216.4134,219943.0
2021-03-15 10:10:00,228.02,228.61,227.77,228.09,182929.0,216.4134,216.9734,216.1761,216.4798,182929.0
2021-03-15 10:15:00,228.06,228.42,227.57,227.6,208160.0,216.4514,216.793,215.9863,216.0148,208160.0
2021-03-15 10:20:00,227.61,227.81,226.92,227.33,241779.0,216.0243,216.2141,215.3694,215.7585,241779.0
2021-03-15 10:25:00,227.34,227.83,227.13,227.14,245529.0,215.768,216.2331,215.5687,215.5782,245529.0
2021-03-15 10:30:00,227.15,227.63,226.88,227.37,184404.0,215.5877,216.0433,215.3314,215.7965,184404.0
2021-03-15 10:35:00,227.42,227.88,227.24,227.78,134222.0,215.8439,216.2805,215.6731,216.1856,134222.0
2021-03-15 10:40:00,227.78,228.17,227.46,228.07,194732.0,216.1856,216.5558,215.8819,216.4609,194732.0
2021-03-15 10:45:00,228.02,228.27,227.85,228.12,184967.0,216.4134,216.6507,216.2521,216.5083,184967.0
2021-03-15 10:50:00,228.17,228.49,227.94,228.09,174190.0,216.5558,216.8595,216.3375,216.4798,174190.0
2021-03-15 10:55:00,228.09,228.45,228.03,228.42,88844.0,216.4798,216.8215,216.4229,216.793,88844.0
2021-03-15 11:00:00,228.42,228.48,227.88,228.12,101512.0,216.793,216.85,216.2805,216.5083,101512.0
2021-03-15 11:05:00,228.11,228.28,227.92,228.24,79200.0,216.4988,216.6602,216.3185,216.6222,79200.0
2021-03-15 11:10:00,228.26,228.49,228.12,228.18,99606.0,216.6412,216.8595,216.5083,216.5653,99606.0
2021-03-15 11:15:00,228.22,228.31,227.7,227.72,97838.0,216.6032,216.6886,216.1097,216.1287,97838.0
2021-03-15 11:20:00,227.7,227.78,227.41,227.44,103040.0,216.1097,216.1856,215.8345,215.8629,103040.0
2021-03-15 11:25:00,227.41,227.48,226.91,227.0,196058.0,215.8345,215.9009,215.3599,215.4453,196058.0
2021-03-15 11:30:00,227.01,227.2,226.8,226.84,147763.0,215.4548,215.6351,215.2555,215.2935,147763.0
2021-03-15 11:35:00,226.83,226.95,226.26,226.81,296509.0,215.284,215.3979,214.743,215.265,296509.0
2021-03-15 11:40:00,226.83,227.18,226.74,227.0,97073.0,215.284,215.6162,215.1986,215.4453,97073.0
2021-03-15 11:45:00,227.03,227.42,226.92,227.36,72391.0,215.4738,215.8439,215.3694,215.787,72391.0
2021-03-15 11:50:00,227.35,227.45,227.11,227.32,157668.0,215.7775,215.8724,215.5497,215.749,157668.0
2021-03-15 11:55:00,227.34,227.5,227.24,227.38,61342.0,215.768,215.9199,215.6731,215.806,61342.0
2021-03-15 12:00:00,227.37,227.5,227.18,227.43,56410.0,215.7965,215.9199,215.6162,215.8534,56410.0
2021-03-15 12:05:00,227.43,227.5,227.2,227.21,45495.0,215.8534,215.9199,215.6351,215.6446,45495.0
2021-03-15 12:10:00,227.23,227.33,226.91,227.12,78246.0,215.6636,215.7585,215.3599,215.5592,78246.0
2021-03-15 12:15:00,227.15,227.27,227.0,227.12,52629.0,215.5877,215.7016,215.4453,215.5592,52629.0
2021-03-15 12:20:00,227.08,227.46,227.05,227.42,47523.0,215.5213,215.8819,215.4928,215.8439,47523.0
2021-03-15 12:25:00,227.44,227.49,227.21,227.35,39501.0,215.8629,215.9104,215.6446,215.7775,39501.0
2021-03-15 12:30:00,227.33,227.71,227.26,227.59,98518.0,215.7585,216.1192,215.6921,216.0053,98518.0
2021-03-15 12:35:00,227.59,227.64,227.3,227.37,49207.0,216.0053,216.0527,215.7301,215.7965,49207.0
2021-03-15 12:40:00,227.41,227.47,227.24,227.34,36840.0,215.8345,215.8914,215.6731,215.768,36840.0
2021-03-15 12:45:00,227.31,227.5,227.23,227.39,44100.0,215.7395,215.9199,215.6636,215.8155,44100.0
2021-03-15 12:50:00,227.4,227.44,227.1,227.25,66880.0,215.825,215.8629,215.5402,215.6826,66880.0
2021-03-15 12:55:00,227.32,227.69,227.25,227.65,51040.0,215.749,216.1002,215.6826,216.0622,51040.0
2021-03-15 13:00:00,227.66,227.75,227.48,227.73,49787.0,216.0717,216.1571,215.9009,216.1382,49787.0
2021-03-15 13:05:00,227.73,227.9,227.67,227.74,93968.0,216.1382,216.2995,216.0812,216.1477,93968.0
2021-03-15 13:10:00,227.75,228.1,227.59,227.9,108990.0,216.1571,216.4893,216.0053,216.2995,108990.0
2021-03-15 13:15:00,227.85,228.04,227.65,228.01,53919.0,216.2521,216.4324,216.0622,216.4039,53919.0
2021-03-15 13:20:00,228.02,228.17,227.85,228.04,62441.0,216.4134,216.5558,216.2521,216.4324,62441.0
2021-03-15 13:25:00,228.06,228.12,227.82,227.99,46596.0,216.4514,216.5083,216.2236,216.3849,46596.0
2021-03-15 13:30:00,227.97,228.13,227.9,227.97,52818.0,216.366,216.5178,216.2995,216.366,52818.0
2021-03-15 13:35:00,227.98,228.39,227.83,228.38,61187.0,216.3754,216.7646,216.2331,216.7551,61187.0
2021-03-15 13:40:00,228.4,228.68,228.38,228.54,63496.0,216.7741,217.0398,216.7551,216.9069,63496.0
2021-03-15 13:45:00,228.5,228.95,228.5,228.95,89049.0,216.869,217.2961,216.869,217.2961,89049.0
2021-03-15 13:50:00,228.94,229.09,228.81,228.89,95141.0,217.2866,217.4289,217.1632,217.2391,95141.0
2021-03-15 13:55:00,228.91,229.09,228.69,228.86,70791.0,217.2581,217.4289,217.0493,217.2106,70791.0
2021-03-15 14:00:00,228.9,229.24,228.9,229.08,60640.0,217.2486,217.5713,217.2486,217.4195,60640.0
2021-03-15 14:05:00,229.05,229.31,228.83,229.24,66906.0,217.391,217.6377,217.1822,217.5713,66906.0
2021-03-15 14:10:00,229.23,229.31,229.09,229.25,70376.0,217.5618,217.6377,217.4289,217.5808,70376.0
2021-03-15 14:15:00,229.23,229.34,229.17,229.24,33800.0,217.5618,217.6662,217.5049,217.5713,33800.0
2021-03-15 14:20:00,229.26,229.5,229.15,229.34,49198.0,217.5903,217.8181,217.4859,217.6662,49198.0
2021-03-15 14:25:00,229.36,229.47,229.21,229.27,36796.0,217.6852,217.7896,217.5428,217.5998,36796.0
2021-03-15 14:30:00,229.29,229.37,229.02,229.02,45462.0,217.6188,217.6947,217.3625,217.3625,45462.0
2021-03-15 14:35:00,229.01,229.18,228.9,229.17,43495.0,217.353,217.5144,217.2486,217.5049,43495.0
2021-03-15 14:40:00,229.18,229.38,229.09,229.24,47660.0,217.5144,217.7042,217.4289,217.5713,47660.0
2021-03-15 14:45:00,229.28,229.38,229.16,229.23,41570.0,217.6093,217.7042,217.4954,217.5618,41570.0
2021-03-15 14:50:00,229.25,229.42,229.21,229.37,36477.0,217.5808,217.7421,217.5428,217.6947,36477.0
2021-03-15 14:55:00,229.37,229.39,229.11,229.25,38532.0,217.6947,217.7137,217.4479,217.5808,38532.0
2021-03-15 15:00:00,229.25,229.69,229.23,229.69,60647.0,217.5808,217.9984,217.5618,217.9984,60647.0
2021-03-15 15:05:00,229.7,230.05,229.62,230.05,115967.0,218.0079,218.3401,217.932,218.3401,115967.0
2021-03-15 15:10:00,230.1,230.45,230.0,230.14,122264.0,218.3875,218.7197,218.2926,218.4255,122264.0
2021-03-15 15:15:00,230.17,230.28,229.79,229.79,52098.0,218.454,218.5584,218.0933,218.0933,52098.0
2021-03-15 15:20:00,229.83,229.86,229.45,229.53,71111.0,218.1313,218.1597,217.7706,217.8465,71111.0
2021-03-15 15:25:00,229.51,229.67,229.38,229.54,63581.0,217.8276,217.9794,217.7042,217.856,63581.0
2021-03-15 15:30:00,229.57,229.71,229.41,229.48,75347.0,217.8845,218.0174,217.7327,217.7991,75347.0
2021-03-15 15:35:00,229.47,229.64,229.32,229.35,82626.0,217.7896,217.9509,217.6472,217.6757,82626.0
2021-03-15 15:40:00,229.36,229.48,229.35,229.46,96655.0,217.6852,217.7991,217.6757,217.7801,96655.0
2021-03-15 15:45:00,229.46,229.8,229.45,229.72,178648.0,217.7801,218.1028,217.7706,218.0269,178648.0
2021-03-15 15:50:00,229.74,229.83,229.32,229.7,240224.0,218.0459,218.1313,217.6472,218.0079,240224.0
2021-03-15 15:55:00,229.7,230.3,229.49,230.29,429171.0,218.0079,218.5773,217.8086,218.5679,429171.0
2021-03-16 09:30:00,228.07,228.87,227.71,228.39,615993.0,216.4609,217.2201,216.1192,216.7646,615993.0
2021-03-16 09:35:00,228.34,228.47,227.46,227.83,297797.0,216.7171,216.8405,215.8819,216.2331,297797.0
2021-03-16 09:40:00,227.9,228.74,227.67,228.1,284033.0,216.2995,217.0968,216.0812,216.4893,284033.0
2021-03-16 09:45:00,228.09,229.18,227.9,228.53,345043.0,216.4798,217.5144,216.2995,216.8974,345043.0
2021-03-16 09:50:00,228.53,228.67,228.2,228.39,174924.0,216.8974,217.0303,216.5842,216.7646,174924.0
2021-03-16 09:55:00,228.41,228.5,227.81,227.94,260659.0,216.7836,216.869,216.2141,216.3375,260659.0
2021-03-16 10:00:00,227.91,228.82,227.91,228.75,205741.0,216.309,217.1727,216.309,217.1062,205741.0
2021-03-16 10:05:00,228.76,228.94,228.27,228.54,141372.0,217.1157,217.2866,216.6507,216.9069,141372.0
2021-03-16 10:10:00,228.55,228.74,228.07,228.39,176167.0,216.9164,217.0968,216.4609,216.7646,176167.0
2021-03-16 10:15:00,228.41,228.67,228.0,228.22,171364.0,216.7836,217.0303,216.3944,216.6032,171364.0
2021-03-16 10:20:00,228.28,229.14,228.11,228.95,141461.0,216.6602,217.4764,216.4988,217.2961,141461.0
2021-03-16 10:25:00,228.96,229.8,228.95,229.73,226469.0,217.3056,218.1028,217.2961,218.0364,226469.0
2021-03-16 10:30:00,229.77,229.85,229.39,229.39,158848.0,218.0743,218.1503,217.7137,217.7137,158848.0
2021-03-16 10:35:00,229.42,229.51,228.63,228.63,158075.0,217.7421,217.8276,216.9924,216.9924,158075.0
2021-03-16 10:40:00,228.66,229.34,228.55,229.3,136958.0,217.0208,217.6662,216.9164,217.6283,136958.0
2021-03-16 10:45:00,229.31,229.35,229.02,229.21,144529.0,217.6377,217.6757,217.3625,217.5428,144529.0
2021-03-16 10:50:00,229.19,229.7,229.19,229.35,111680.0,217.5239,218.0079,217.5239,217.6757,111680.0
2021-03-16 10:55:00,229.33,229.39,228.7,228.7,103366.0,217.6567,217.7137,217.0588,217.0588,103366.0
2021-03-16 11:00:00,228.78,229.0,228.53,228.98,99143.0,217.1347,217.3435,216.8974,217.3245,99143.0
2021-03-16 11:05:00,228.97,229.01,228.27,228.3,117489.0,217.315,217.353,216.6507,216.6792,117489.0
2021-03-16 11:10:00,228.3,228.81,228.21,228.54,115137.0,216.6792,217.1632,216.5937,216.9069,115137.0
2021-03-16 11:15:00,228.55,228.7,228.18,228.4,104943.0,216.9164,217.0588,216.5653,216.7741,104943.0
2021-03-16 11:20:00,228.43,228.58,228.33,228.35,85795.0,216.8025,216.9449,216.7076,216.7266,85795.0
2021-03-16 11:25:00,228.38,228.5,228.22,228.5,134192.0,216.7551,216.869,216.6032,216.869,134192.0
2021-03-16 11:30:00,228.48,228.54,228.12,228.2,117607.0,216.85,216.9069,216.5083,216.5842,117607.0
2021-03-16 11:35:00,228.17,228.19,227.75,227.93,216778.0,216.5558,216.5748,216.1571,216.328,216778.0
2021-03-16 11:40:00,227.95,228.2,227.85,228.04,101891.0,216.347,216.5842,216.2521,216.4324,101891.0
2021-03-16 11:45:00,228.03,228.1,227.76,227.98,141697.0,216.4229,216.4893,216.1666,216.3754,141697.0
2021-03-16 11:50:00,227.98,228.07,227.73,228.06,93570.0,216.3754,216.4609,216.1382,216.4514,93570.0
2021-03-16 11:55:00,228.06,228.28,228.0,228.14,90995.0,216.4514,216.6602,216.3944,216.5273,90995.0
2021-03-16 12:00:00,228.17,228.49,228.15,228.37,73763.0,216.5558,216.8595,216.5368,216.7456,73763.0
2021-03-16 12:05:00,228.39,228.52,228.23,228.49,87993.0,216.7646,216.888,216.6127,216.8595,87993.0
2021-03-16 12:10:00,228.51,228.51,227.75,227.8,107471.0,216.8785,216.8785,216.1571,216.2046,107471.0
2021-03-16 12:15:00,227.8,228.06,227.7,227.96,79546.0,216.2046,216.4514,216.1097,216.3565,79546.0
2021-03-16 12:20:00,227.97,228.29,227.85,227.91,56078.0,216.366,216.6697,216.2521,216.309,56078.0
2021-03-16 12:25:00,227.89,227.93,227.5,227.55,183920.0,216.29,216.328,215.9199,215.9673,183920.0
2021-03-16 12:30:00,227.55,227.75,227.49,227.52,115535.0,215.9673,216.1571,215.9104,215.9389,115535.0
2021-03-16 12:35:00,227.51,227.99,227.51,227.84,51948.0,215.9294,216.3849,215.9294,216.2426,51948.0
2021-03-16 12:40:00,227.85,228.01,227.71,227.73,60853.0,216.2521,216.4039,216.1192,216.1382,60853.0
2021-03-16 12:45:00,227.7,227.77,227.46,227.68,73554.0,216.1097,216.1761,215.8819,216.0907,73554.0
2021-03-16 12:50:00,227.66,227.77,227.22,227.6,125312.0,216.0717,216.1761,215.6541,216.0148,125312.0
2021-03-16 12:55:00,227.59,228.28,227.59,228.17,111613.0,216.0053,216.6602,216.0053,216.5558,111613.0
2021-03-16 13:00:00,228.2,228.4,228.03,228.31,56006.0,216.5842,216.7741,216.4229,216.6886,56006.0
2021-03-16 13:05:00,228.33,228.4,228.15,228.29,84630.0,216.7076,216.7741,216.5368,216.6697,84630.0
2021-03-16 13:10:00,228.28,228.37,228.02,228.03,55753.0,216.6602,216.7456,216.4134,216.4229,55753.0
2021-03-16 13:15:00,228.03,228.19,227.81,227.98,72083.0,216.4229,216.5748,216.2141,216.3754,72083.0
2021-03-16 13:20:00,227.97,228.0,227.77,227.82,58470.0,216.366,216.3944,216.1761,216.2236,58470.0
2021-03-16 13:25:00,227.85,227.95,227.52,227.59,95215.0,216.2521,216.347,215.9389,216.0053,95215.0
2021-03-16 13:30:00,227.59,227.64,227.38,227.49,76134.0,216.0053,216.0527,215.806,215.9104,76134.0
2021-03-16 13:35:00,227.49,227.49,227.03,227.12,124932.0,215.9104,215.9104,215.4738,215.5592,124932.0
2021-03-16 13:40:00,227.13,227.22,226.86,226.98,225334.0,215.5687,215.6541,215.3125,215.4263,225334.0
2021-03-16 13:45:00,226.96,227.31,226.95,227.17,95634.0,215.4074,215.7395,215.3979,215.6067,95634.0
2021-03-16 13:50:00,227.13,227.18,226.95,227.09,78326.0,215.5687,215.6162,215.3979,215.5307,78326.0
2021-03-16 13:55:00,227.1,227.17,226.91,227.02,84104.0,215.5402,215.6067,215.3599,215.4643,84104.0
2021-03-16 14:00:00,227.03,227.29,226.91,227.05,94781.0,215.4738,215.7206,215.3599,215.4928,94781.0
2021-03-16 14:05:00,227.02,227.11,226.79,227.04,141710.0,215.4643,215.5497,215.246,215.4833,141710.0
2021-03-16 14:10:00,227.03,227.12,226.85,226.94,78359.0,215.4738,215.5592,215.303,215.3884,78359.0
2021-03-16 14:15:00,226.96,227.17,226.86,226.98,94779.0,215.4074,215.6067,215.3125,215.4263,94779.0
2021-03-16 14:20:00,226.97,227.03,226.66,226.74,143070.0,215.4169,215.4738,215.1226,215.1986,143070.0
2021-03-16 14:25:00,226.7,226.72,226.14,226.17,220940.0,215.1606,215.1796,214.6291,214.6576,220940.0
2021-03-16 14:30:00,226.17,226.42,226.02,226.07,246692.0,214.6576,214.8948,214.5152,214.5627,246692.0
2021-03-16 14:35:00,226.08,226.24,225.9,225.94,204460.0,214.5722,214.724,214.4013,214.4393,204460.0
2021-03-16 14:40:00,225.92,226.15,225.53,225.55,176331.0,214.4203,214.6386,214.0502,214.0691,176331.0
2021-03-16 14:45:00,225.56,226.12,225.53,225.78,147630.0,214.0786,214.6101,214.0502,214.2874,147630.0
2021-03-16 14:50:00,225.78,226.03,225.56,225.99,141691.0,214.2874,214.5247,214.0786,214.4867,141691.0
2021-03-16 14:55:00,225.98,226.37,225.98,226.26,138220.0,214.4772,214.8474,214.4772,214.743,138220.0
2021-03-16 15:00:00,226.26,226.57,226.03,226.46,136249.0,214.743,215.0372,214.5247,214.9328,136249.0
2021-03-16 15:05:00,226.46,226.64,226.34,226.52,98234.0,214.9328,215.1037,214.8189,214.9898,98234.0
2021-03-16 15:10:00,226.53,226.87,226.5,226.79,119745.0,214.9992,215.3219,214.9708,215.246,119745.0
2021-03-16 15:15:00,226.77,226.93,226.55,226.88,162682.0,215.227,215.3789,215.0182,215.3314,162682.0
2021-03-16 15:20:00,226.89,227.34,226.89,227.17,130598.0,215.3409,215.768,215.3409,215.6067,130598.0
2021-03-16 15:25:00,227.17,227.26,226.92,227.26,131531.0,215.6067,215.6921,215.3694,215.6921,131531.0
2021-03-16 15:30:00,227.25,227.33,227.01,227.11,134015.0,215.6826,215.7585,215.4548,215.5497,134015.0
2021-03-16 15:35:00,227.1,227.28,226.97,227.13,158381.0,215.5402,215.7111,215.4169,215.5687,158381.0
2021-03-16 15:40:00,227.13,227.35,226.88,226.92,176206.0,215.5687,215.7775,215.3314,215.3694,176206.0
2021-03-16 15:45:00,226.92,227.03,226.55,226.64,235504.0,215.3694,215.4738,215.0182,215.1037,235504.0
2021-03-16 15:50:00,226.68,227.04,226.54,226.94,333071.0,215.1416,215.4833,215.0087,215.3884,333071.0
2021-03-16 15:55:00,226.94,227.04,226.65,226.93,527110.0,215.3884,215.4833,215.1131,215.3789,527110.0
2021-03-17 09:30:00,226.5,227.31,225.81,226.3,554680.0,214.9708,215.7395,214.3159,214.781,554680.0
2021-03-17 09:35:00,226.28,227.13,226.16,226.77,217009.0,214.762,215.5687,214.6481,215.227,217009.0
2021-03-17 09:40:00,226.79,228.24,226.71,228.23,337352.0,215.246,216.6222,215.1701,216.6127,337352.0
2021-03-17 09:45:00,228.24,228.84,227.93,228.8,314242.0,216.6222,217.1917,216.328,217.1537,314242.0
2021-03-17 09:50:00,228.79,230.78,228.79,230.74,478393.0,217.1442,219.0329,217.1442,218.995,478393.0
2021-03-17 09:55:00,230.73,230.85,229.76,230.37,275498.0,218.9855,219.0994,218.0648,218.6438,275498.0
2021-03-17 10:00:00,230.38,230.67,229.54,230.04,257719.0,218.6533,218.9285,217.856,218.3306,257719.0
2021-03-17 10:05:00,230.08,230.81,229.79,229.79,232546.0,218.3685,219.0614,218.0933,218.0933,232546.0
2021-03-17 10:10:00,229.87,230.37,229.6,230.33,151759.0,218.1692,218.6438,217.913,218.6058,151759.0
2021-03-17 10:15:00,230.32,231.12,230.29,231.06,298081.0,218.5963,219.3556,218.5679,219.2987,298081.0
2021-03-17 10:20:00,231.04,231.44,230.65,231.44,167948.0,219.2797,219.6593,218.9095,219.6593,167948.0
2021-03-17 10:25:00,231.43,232.18,231.22,231.81,254863.0,219.6498,220.3617,219.4505,220.0105,254863.0
2021-03-17 10:30:00,231.81,232.98,231.35,232.92,364195.0,220.0105,221.1209,219.5739,221.064,364195.0
2021-03-17 10:35:00,232.9,233.33,232.25,232.81,412189.0,221.045,221.4531,220.4281,220.9596,412189.0
2021-03-17 10:40:00,232.79,232.8,231.75,232.13,245293.0,220.9406,220.9501,219.9535,220.3142,245293.0
2021-03-17 10:45:00,232.1,232.14,231.41,231.5,191892.0,220.2857,220.3237,219.6308,219.7163,191892.0
2021-03-17 10:50:00,231.5,231.84,231.26,231.83,168686.0,219.7163,220.039,219.4885,220.0295,168686.0
2021-03-17 10:55:00,231.86,232.07,231.57,231.85,206314.0,220.0579,220.2573,219.7827,220.0485,206314.0
2021-03-17 11:00:00,231.85,231.85,231.06,231.64,128636.0,220.0485,220.0485,219.2987,219.8491,128636.0
2021-03-17 11:05:00,231.62,231.97,231.5,231.83,98168.0,219.8302,220.1623,219.7163,220.0295,98168.0
2021-03-17 11:10:00,231.83,232.33,231.6,231.77,130845.0,220.0295,220.504,219.8112,219.9725,130845.0
2021-03-17 11:15:00,231.77,231.8,231.33,231.61,67520.0,219.9725,220.001,219.5549,219.8207,67520.0
2021-03-17 11:20:00,231.6,231.64,231.04,231.34,102084.0,219.8112,219.8491,219.2797,219.5644,102084.0
2021-03-17 11:25:00,231.34,231.51,231.18,231.38,68810.0,219.5644,219.7258,219.4126,219.6024,68810.0
2021-03-17 11:30:00,231.36,231.5,231.21,231.33,83904.0,219.5834,219.7163,219.441,219.5549,83904.0
2021-03-17 11:35:00,231.32,231.42,230.65,230.75,113826.0,219.5454,219.6403,218.9095,219.0044,113826.0
2021-03-17 11:40:00,230.74,230.92,230.42,230.59,71890.0,218.995,219.1658,218.6912,218.8526,71890.0
2021-03-17 11:45:00,230.65,230.97,230.54,230.82,66697.0,218.9095,219.2132,218.8051,219.0709,66697.0
2021-03-17 11:50:00,230.84,231.17,230.84,230.99,69128.0,219.0899,219.4031,219.0899,219.2322,69128.0
2021-03-17 11:55:00,230.95,231.06,230.16,230.25,79961.0,219.1943,219.2987,218.4445,218.5299,79961.0
2021-03-17 12:00:00,230.22,230.38,229.85,229.98,91881.0,218.5014,218.6533,218.1503,218.2736,91881.0
2021-03-17 12:05:00,229.96,230.73,229.95,230.72,74799.0,218.2547,218.9855,218.2452,218.976,74799.0
2021-03-17 12:10:00,230.7,230.87,230.58,230.59,55450.0,218.957,219.1183,218.8431,218.8526,55450.0
2021-03-17 12:15:00,230.57,231.15,230.54,230.98,60860.0,218.8336,219.3841,218.8051,219.2227,60860.0
2021-03-17 12:20:00,230.97,231.25,230.83,230.91,48262.0,219.2132,219.479,219.0804,219.1563,48262.0
2021-03-17 12:25:00,230.91,231.73,230.9,231.37,92310.0,219.1563,219.9346,219.1468,219.5929,92310.0
2021-03-17 12:30:00,231.36,231.4,230.75,230.87,61341.0,219.5834,219.6214,219.0044,219.1183,61341.0
2021-03-17 12:35:00,230.89,231.23,230.82,231.05,55373.0,219.1373,219.46,219.0709,219.2892,55373.0
2021-03-17 12:40:00,231.05,231.18,230.82,231.0,42395.0,219.2892,219.4126,219.0709,219.2417,42395.0
2021-03-17 12:45:00,231.0,231.4,230.98,231.39,40646.0,219.2417,219.6214,219.2227,219.6119,40646.0
2021-03-17 12:50:00,231.37,231.45,231.2,231.31,39324.0,219.5929,219.6688,219.4315,219.5359,39324.0
2021-03-17 12:55:00,231.31,231.52,230.89,230.99,61797.0,219.5359,219.7352,219.1373,219.2322,61797.0
2021-03-17 13:00:00,230.92,231.55,230.84,231.49,62762.0,219.1658,219.7637,219.0899,219.7068,62762.0
2021-03-17 13:05:00,231.51,231.98,231.5,231.93,53163.0,219.7258,220.1718,219.7163,220.1244,53163.0
2021-03-17 13:10:00,231.92,232.12,231.86,231.95,73598.0,220.1149,220.3047,220.0579,220.1434,73598.0
2021-03-17 13:15:00,231.96,232.48,231.94,232.3,67493.0,220.1529,220.6464,220.1339,220.4755,67493.0
2021-03-17 13:20:00,232.28,232.45,232.09,232.27,53716.0,220.4566,220.6179,220.2762,220.4471,53716.0
2021-03-17 13:25:00,232.28,232.55,232.15,232.48,78666.0,220.4566,220.7128,220.3332,220.6464,78666.0
2021-03-17 13:30:00,232.51,232.58,232.12,232.28,82719.0,220.6749,220.7413,220.3047,220.4566,82719.0
2021-03-17 13:35:00,232.3,232.51,232.25,232.37,58054.0,220.4755,220.6749,220.4281,220.542,58054.0
2021-03-17 13:40:00,232.37,232.47,232.16,232.3,66160.0,220.542,220.6369,220.3427,220.4755,66160.0
2021-03-17 13:45:00,232.31,232.51,232.29,232.46,70101.0,220.485,220.6749,220.4661,220.6274,70101.0
2021-03-17 13:50:00,232.46,232.52,232.18,232.4,79344.0,220.6274,220.6843,220.3617,220.5705,79344.0
2021-03-17 13:55:00,232.43,232.7,232.3,232.51,86186.0,220.5989,220.8552,220.4755,220.6749,86186.0
2021-03-17 14:00:00,232.58,233.83,232.32,232.82,213258.0,220.7413,221.9277,220.4945,220.9691,213258.0
2021-03-17 14:05:00,232.77,233.48,232.7,233.31,128234.0,220.9216,221.5955,220.8552,221.4341,128234.0
2021-03-17 14:10:00,233.3,234.44,233.3,234.21,174620.0,221.4246,222.5066,221.4246,222.2883,174620.0
2021-03-17 14:15:00,234.24,234.24,233.28,233.4,151850.0,222.3168,222.3168,221.4057,221.5196,151850.0
2021-03-17 14:20:00,233.42,233.79,233.24,233.6,97213.0,221.5385,221.8897,221.3677,221.7094,97213.0
2021-03-17 14:25:00,233.58,233.75,233.19,233.23,78592.0,221.6904,221.8517,221.3202,221.3582,78592.0
2021-03-17 14:30:00,233.21,233.69,233.09,233.35,108664.0,221.3392,221.7948,221.2253,221.4721,108664.0
2021-03-17 14:35:00,233.4,234.34,233.35,234.31,131078.0,221.5196,222.4117,221.4721,222.3832,131078.0
2021-03-17 14:40:00,234.28,235.03,234.08,235.0,160749.0,222.3548,223.0666,222.1649,223.0381,160749.0
2021-03-17 14:45:00,235.0,235.19,234.62,234.8,134249.0,223.0381,223.2184,222.6775,222.8483,134249.0
2021-03-17 14:50:00,234.8,235.22,234.64,234.99,126870.0,222.8483,223.2469,222.6964,223.0286,126870.0
2021-03-17 14:55:00,234.93,234.96,234.38,234.81,115351.0,222.9717,223.0001,222.4497,222.8578,115351.0
2021-03-17 15:00:00,234.84,235.5,234.78,235.33,137907.0,222.8863,223.5127,222.8293,223.3513,137907.0
2021-03-17 15:05:00,235.29,235.63,235.01,235.16,142157.0,223.3134,223.636,223.0476,223.19,142157.0
2021-03-17 15:10:00,235.14,235.36,234.58,234.95,105223.0,223.171,223.3798,222.6395,222.9907,105223.0
2021-03-17 15:15:00,234.95,234.98,234.36,234.38,122152.0,222.9907,223.0191,222.4307,222.4497,122152.0
2021-03-17 15:20:00,234.39,234.46,234.14,234.4,95193.0,222.4592,222.5256,222.2219,222.4687,95193.0
2021-03-17 15:25:00,234.42,234.86,234.24,234.35,158326.0,222.4876,222.9052,222.3168,222.4212,158326.0
2021-03-17 15:30:00,234.43,234.57,234.25,234.25,144337.0,222.4971,222.63,222.3263,222.3263,144337.0
2021-03-17 15:35:00,234.25,234.27,233.63,233.66,148061.0,222.3263,222.3453,221.7378,221.7663,148061.0
2021-03-17 15:40:00,233.65,234.09,233.64,233.87,223891.0,221.7568,222.1744,221.7473,221.9656,223891.0
2021-03-17 15:45:00,233.87,234.03,233.63,233.75,256083.0,221.9656,222.1175,221.7378,221.8517,256083.0
2021-03-17 15:50:00,233.72,233.74,232.97,233.22,349916.0,221.8233,221.8422,221.1114,221.3487,349916.0
2021-03-17 15:55:00,233.24,233.6,233.03,233.34,526057.0,221.3677,221.7094,221.1684,221.4626,526057.0
2021-03-18 09:30:00,238.56,239.5,237.0,237.37,832058.0,226.4169,227.3091,224.9363,225.2875,832058.0
2021-03-18 09:35:00,237.31,237.51,236.0,236.93,353692.0,225.2305,225.4203,223.9872,224.8699,353692.0
2021-03-18 09:40:00,236.89,237.84,236.74,236.94,389693.0,224.8319,225.7336,224.6895,224.8794,389693.0
2021-03-18 09:45:00,236.97,237.0,236.15,236.42,230374.0,224.9078,224.9363,224.1296,224.3858,230374.0
2021-03-18 09:50:00,236.4,236.77,236.0,236.66,189635.0,224.3668,224.718,223.9872,224.6136,189635.0
2021-03-18 09:55:00,236.64,237.52,236.44,237.52,185566.0,224.5946,225.4298,224.4048,225.4298,185566.0
2021-03-18 10:00:00,237.53,237.53,236.35,236.58,155827.0,225.4393,225.4393,224.3194,224.5377,155827.0
2021-03-18 10:05:00,236.6,237.13,236.08,236.43,130221.0,224.5567,225.0597,224.0631,224.3953,130221.0
2021-03-18 10:10:00,236.38,236.67,236.11,236.43,115749.0,224.3479,224.6231,224.0916,224.3953,115749.0
2021-03-18 10:15:00,236.45,236.45,235.56,236.2,169247.0,224.4143,224.4143,223.5696,224.177,169247.0
2021-03-18 10:20:00,236.23,236.62,235.93,236.05,127427.0,224.2055,224.5757,223.9208,224.0347,127427.0
2021-03-18 10:25:00,236.08,236.67,235.95,236.26,90424.0,224.0631,224.6231,223.9398,224.234,90424.0
2021-03-18 10:30:00,236.24,236.43,235.95,236.18,111543.0,224.215,224.3953,223.9398,224.158,111543.0
2021-03-18 10:35:00,236.2,236.99,235.96,236.76,137200.0,224.177,224.9268,223.9492,224.7085,137200.0
2021-03-18 10:40:00,236.78,237.06,236.31,236.98,164541.0,224.7275,224.9933,224.2814,224.9173,164541.0
2021-03-18 10:45:00,236.95,237.55,236.83,237.01,182824.0,224.8889,225.4583,224.775,224.9458,182824.0
2021-03-18 10:50:00,237.05,237.91,236.67,237.91,128521.0,224.9838,225.8,224.6231,225.8,128521.0
2021-03-18 10:55:00,237.91,238.39,237.6,237.89,153329.0,225.8,226.2556,225.5058,225.781,153329.0
2021-03-18 11:00:00,237.94,237.99,237.5,237.71,63187.0,225.8285,225.8759,225.4109,225.6102,63187.0
2021-03-18 11:05:00,237.75,238.4,237.58,238.34,100088.0,225.6481,226.265,225.4868,226.2081,100088.0
2021-03-18 11:10:00,238.38,238.4,237.23,237.33,80521.0,226.2461,226.265,225.1546,225.2495,80521.0
2021-03-18 11:15:00,237.32,237.82,237.26,237.72,72720.0,225.24,225.7146,225.1831,225.6197,72720.0
2021-03-18 11:20:00,237.74,238.45,237.64,238.04,113490.0,225.6386,226.3125,225.5437,225.9234,113490.0
2021-03-18 11:25:00,238.06,238.27,237.82,237.86,79302.0,225.9424,226.1417,225.7146,225.7525,79302.0
2021-03-18 11:30:00,237.88,238.13,237.74,237.82,77405.0,225.7715,226.0088,225.6386,225.7146,77405.0
2021-03-18 11:35:00,237.8,238.32,237.71,238.19,65103.0,225.6956,226.1891,225.6102,226.0657,65103.0
2021-03-18 11:40:00,238.14,238.52,238.1,238.29,70178.0,226.0183,226.3789,225.9803,226.1606,70178.0
2021-03-18 11:45:00,238.3,238.4,238.1,238.34,50051.0,226.1701,226.265,225.9803,226.2081,50051.0
2021-03-18 11:50:00,238.32,238.47,238.1,238.14,64836.0,226.1891,226.3315,225.9803,226.0183,64836.0
2021-03-18 11:55:00,238.12,238.21,237.62,238.15,96331.0,225.9993,226.0847,225.5247,226.0278,96331.0
2021-03-18 12:00:00,238.11,238.48,237.96,238.47,55437.0,225.9898,226.341,225.8474,226.3315,55437.0
2021-03-18 12:05:00,238.48,238.7,238.3,238.61,88857.0,226.341,226.5498,226.1701,226.4644,88857.0
2021-03-18 12:10:00,238.6,238.69,238.27,238.32,72015.0,226.4549,226.5403,226.1417,226.1891,72015.0
2021-03-18 12:15:00,238.37,238.42,237.9,237.92,56105.0,226.2366,226.284,225.7905,225.8095,56105.0
2021-03-18 12:20:00,237.93,238.13,237.67,237.99,58721.0,225.819,226.0088,225.5722,225.8759,58721.0
2021-03-18 12:25:00,237.96,238.51,237.93,238.05,118072.0,225.8474,226.3694,225.819,225.9329,118072.0
2021-03-18 12:30:00,238.08,238.18,237.38,237.43,60245.0,225.9613,226.0562,225.297,225.3444,60245.0
2021-03-18 12:35:00,237.43,237.45,237.12,237.21,69358.0,225.3444,225.3634,225.0502,225.1356,69358.0
2021-03-18 12:40:00,237.22,237.4,237.12,237.34,63646.0,225.1451,225.3159,225.0502,225.259,63646.0
2021-03-18 12:45:00,237.34,237.43,237.13,237.26,85036.0,225.259,225.3444,225.0597,225.1831,85036.0
2021-03-18 12:50:00,237.28,237.5,237.15,237.26,109603.0,225.2021,225.4109,225.0787,225.1831,109603.0
2021-03-18 12:55:00,237.25,237.27,236.86,236.91,139844.0,225.1736,225.1926,224.8034,224.8509,139844.0
2021-03-18 13:00:00,236.92,237.43,236.91,237.39,85279.0,224.8604,225.3444,224.8509,225.3065,85279.0
2021-03-18 13:05:00,237.38,237.42,236.94,237.19,68886.0,225.297,225.3349,224.8794,225.1166,68886.0
2021-03-18 13:10:00,237.18,237.83,237.16,237.79,94377.0,225.1071,225.7241,225.0882,225.6861,94377.0
2021-03-18 13:15:00,237.82,237.99,237.72,237.95,53005.0,225.7146,225.8759,225.6197,225.838,53005.0
2021-03-18 13:20:00,237.96,237.96,237.59,237.67,38289.0,225.8474,225.8474,225.4963,225.5722,38289.0
2021-03-18 13:25:00,237.68,237.75,237.36,237.56,42222.0,225.5817,225.6481,225.278,225.4678,42222.0
2021-03-18 13:30:00,237.56,237.69,237.28,237.69,43078.0,225.4678,225.5912,225.2021,225.5912,43078.0
2021-03-18 13:35:00,237.69,237.94,237.59,237.85,35644.0,225.5912,225.8285,225.4963,225.743,35644.0
2021-03-18 13:40:00,237.85,237.98,237.79,237.86,33778.0,225.743,225.8664,225.6861,225.7525,33778.0
2021-03-18 13:45:00,237.87,238.0,237.79,237.92,41349.0,225.762,225.8854,225.6861,225.8095,41349.0
2021-03-18 13:50:00,237.94,238.23,237.94,238.06,44510.0,225.8285,226.1037,225.8285,225.9424,44510.0
2021-03-18 13:55:00,238.05,238.1,237.93,237.99,41881.0,225.9329,225.9803,225.819,225.8759,41881.0
2021-03-18 14:00:00,238.0,238.05,237.58,237.79,37944.0,225.8854,225.9329,225.4868,225.6861,37944.0
2021-03-18 14:05:00,237.78,237.97,237.7,237.77,39110.0,225.6766,225.8569,225.6007,225.6671,39110.0
2021-03-18 14:10:00,237.74,237.76,237.01,237.37,104878.0,225.6386,225.6576,224.9458,225.2875,104878.0
2021-03-18 14:15:00,237.38,237.4,237.07,237.2,58766.0,225.297,225.3159,225.0027,225.1261,58766.0
2021-03-18 14:20:00,237.19,237.51,237.13,237.48,66402.0,225.1166,225.4203,225.0597,225.3919,66402.0
2021-03-18 14:25:00,237.44,237.48,237.14,237.29,61911.0,225.3539,225.3919,225.0692,225.2115,61911.0
2021-03-18 14:30:00,237.28,237.43,236.94,237.06,88699.0,225.2021,225.3444,224.8794,224.9933,88699.0
2021-03-18 14:35:00,237.07,237.29,236.93,237.19,59725.0,225.0027,225.2115,224.8699,225.1166,59725.0
2021-03-18 14:40:00,237.13,237.18,236.65,236.75,125574.0,225.0597,225.1071,224.6041,224.699,125574.0
2021-03-18 14:45:00,236.76,237.38,236.76,237.38,98704.0,224.7085,225.297,224.7085,225.297,98704.0
2021-03-18 14:50:00,237.37,237.78,237.09,237.29,70348.0,225.2875,225.6766,225.0217,225.2115,70348.0
2021-03-18 14:55:00,237.31,237.65,237.24,237.36,67971.0,225.2305,225.5532,225.1641,225.278,67971.0
2021-03-18 15:00:00,237.39,237.56,237.21,237.41,85587.0,225.3065,225.4678,225.1356,225.3254,85587.0
2021-03-18 15:05:00,237.43,237.44,236.98,237.22,106644.0,225.3444,225.3539,224.9173,225.1451,106644.0
2021-03-18 15:10:00,237.22,237.52,237.08,237.13,93079.0,225.1451,225.4298,225.0122,225.0597,93079.0
2021-03-18 15:15:00,237.06,237.17,236.76,237.09,100862.0,224.9933,225.0977,224.7085,225.0217,100862.0
2021-03-18 15:20:00,237.07,237.2,236.46,236.5,157239.0,225.0027,225.1261,224.4238,224.4618,157239.0
2021-03-18 15:25:00,236.5,237.15,236.41,237.15,128446.0,224.4618,225.0787,224.3763,225.0787,128446.0
2021-03-18 15:30:00,237.14,237.61,236.93,237.48,198895.0,225.0692,225.5153,224.8699,225.3919,198895.0
2021-03-18 15:35:00,237.47,237.61,236.86,236.95,154041.0,225.3824,225.5153,224.8034,224.8889,154041.0
2021-03-18 15:40:00,236.97,237.04,236.45,236.55,165389.0,224.9078,224.9743,224.4143,224.5092,165389.0
2021-03-18 15:45:00,236.55,236.71,236.47,236.52,176828.0,224.5092,224.6611,224.4333,224.4807,176828.0
2021-03-18 15:50:00,236.5,236.84,236.38,236.74,314355.0,224.4618,224.7845,224.3479,224.6895,314355.0
2021-03-18 15:55:00,236.74,236.84,236.43,236.44,524432.0,224.6895,224.7845,224.3953,224.4048,524432.0
2021-03-19 09:30:00,239.66,241.0,239.31,239.39,586706.0,227.4609,228.7327,227.1287,227.2047,586706.0
2021-03-19 09:35:00,239.43,240.43,239.26,239.94,302118.0,227.2426,228.1917,227.0813,227.7267,302118.0
2021-03-19 09:40:00,239.95,240.27,239.41,239.44,297273.0,227.7361,228.0399,227.2236,227.2521,297273.0
2021-03-19 09:45:00,239.5,239.63,238.82,238.84,203524.0,227.3091,227.4324,226.6637,226.6826,203524.0
2021-03-19 09:50:00,238.82,239.6,238.76,239.31,163078.0,226.6637,227.404,226.6067,227.1287,163078.0
2021-03-19 09:55:00,239.28,240.44,239.05,239.92,183515.0,227.1003,228.2012,226.882,227.7077,183515.0
2021-03-19 10:00:00,239.92,239.99,238.6,238.81,147785.0,227.7077,227.7741,226.4549,226.6542,147785.0
2021-03-19 10:05:00,238.84,239.39,238.52,239.36,138266.0,226.6826,227.2047,226.3789,227.1762,138266.0
2021-03-19 10:10:00,239.4,240.01,238.82,239.85,124014.0,227.2141,227.7931,226.6637,227.6412,124014.0
2021-03-19 10:15:00,239.88,240.07,239.48,239.93,109415.0,227.6697,227.85,227.2901,227.7172,109415.0
2021-03-19 10:20:00,239.93,240.9,239.81,240.89,181357.0,227.7172,228.6378,227.6033,228.6283,181357.0
2021-03-19 10:25:00,240.9,240.98,240.54,240.67,130846.0,228.6378,228.7137,228.2961,228.4195,130846.0
2021-03-19 10:30:00,240.7,241.24,240.07,240.38,213541.0,228.448,228.9605,227.85,228.1443,213541.0
2021-03-19 10:35:00,240.41,241.38,240.33,241.29,117081.0,228.1727,229.0934,228.0968,229.0079,117081.0
2021-03-19 10:40:00,241.32,241.4,240.88,241.31,130844.0,229.0364,229.1123,228.6188,229.0269,130844.0
2021-03-19 10:45:00,241.3,241.6,240.36,240.43,92587.0,229.0174,229.3022,228.1253,228.1917,92587.0
2021-03-19 10:50:00,240.46,241.08,240.29,240.97,121031.0,228.2202,228.8086,228.0588,228.7042,121031.0
2021-03-19 10:55:00,241.05,241.07,240.57,240.73,135377.0,228.7802,228.7991,228.3246,228.4764,135377.0
2021-03-19 11:00:00,240.77,240.77,240.2,240.32,86068.0,228.5144,228.5144,227.9734,228.0873,86068.0
2021-03-19 11:05:00,240.3,240.55,240.19,240.34,60399.0,228.0683,228.3056,227.9639,228.1063,60399.0
2021-03-19 11:10:00,240.34,240.49,239.98,240.46,86277.0,228.1063,228.2487,227.7646,228.2202,86277.0
2021-03-19 11:15:00,240.48,240.6,240.28,240.45,81213.0,228.2392,228.3531,228.0494,228.2107,81213.0
2021-03-19 11:20:00,240.41,240.47,240.01,240.01,95162.0,228.1727,228.2297,227.7931,227.7931,95162.0
2021-03-19 11:25:00,240.03,240.04,236.88,238.95,926191.0,227.8121,227.8216,224.8224,226.7871,926191.0
2021-03-19 11:30:00,238.97,239.08,238.24,238.76,83284.0,226.806,226.9104,226.1132,226.6067,83284.0
2021-03-19 11:35:00,238.81,239.0,238.25,238.73,76959.0,226.6542,226.8345,226.1227,226.5782,76959.0
2021-03-19 11:40:00,238.72,239.05,238.54,239.02,119344.0,226.5688,226.882,226.3979,226.8535,119344.0
2021-03-19 11:45:00,239.04,239.36,238.85,239.23,96076.0,226.8725,227.1762,226.6921,227.0528,96076.0
2021-03-19 11:50:00,239.19,239.45,239.0,239.26,57009.0,227.0148,227.2616,226.8345,227.0813,57009.0
2021-03-19 11:55:00,239.24,239.34,238.83,239.02,47935.0,227.0623,227.1572,226.6732,226.8535,47935.0
2021-03-19 12:00:00,239.04,239.3,238.95,239.25,40332.0,226.8725,227.1192,226.7871,227.0718,40332.0
2021-03-19 12:05:00,239.25,239.47,239.09,239.32,40582.0,227.0718,227.2806,226.9199,227.1382,40582.0
2021-03-19 12:10:00,239.33,239.61,239.19,239.26,43084.0,227.1477,227.4135,227.0148,227.0813,43084.0
2021-03-19 12:15:00,239.28,239.54,239.01,239.43,37937.0,227.1003,227.347,226.844,227.2426,37937.0
2021-03-19 12:20:00,239.37,239.64,239.12,239.28,50120.0,227.1857,227.4419,226.9484,227.1003,50120.0
2021-03-19 12:25:00,239.26,239.33,238.92,239.04,32585.0,227.0813,227.1477,226.7586,226.8725,32585.0
2021-03-19 12:30:00,239.01,239.31,238.98,239.07,55279.0,226.844,227.1287,226.8155,226.9009,55279.0
2021-03-19 12:35:00,239.09,239.1,238.51,238.55,41278.0,226.9199,226.9294,226.3694,226.4074,41278.0
2021-03-19 12:40:00,238.56,238.89,238.52,238.75,34551.0,226.4169,226.7301,226.3789,226.5972,34551.0
2021-03-19 12:45:00,238.73,239.25,238.73,239.18,40987.0,226.5782,227.0718,226.5782,227.0053,40987.0
2021-03-19 12:50:00,239.19,239.47,239.12,239.41,51611.0,227.0148,227.2806,226.9484,227.2236,51611.0
2021-03-19 12:55:00,239.4,239.63,239.29,239.5,51034.0,227.2141,227.4324,227.1097,227.3091,51034.0
2021-03-19 13:00:00,239.51,239.52,239.13,239.24,47507.0,227.3185,227.328,226.9579,227.0623,47507.0
2021-03-19 13:05:00,239.26,239.47,239.19,239.47,75892.0,227.0813,227.2806,227.0148,227.2806,75892.0
2021-03-19 13:10:00,239.48,239.64,239.36,239.5,69545.0,227.2901,227.4419,227.1762,227.3091,69545.0
2021-03-19 13:15:00,239.49,239.68,239.36,239.65,56769.0,227.2996,227.4799,227.1762,227.4514,56769.0
2021-03-19 13:20:00,239.65,239.69,239.5,239.66,39627.0,227.4514,227.4894,227.3091,227.4609,39627.0
2021-03-19 13:25:00,239.63,239.76,239.45,239.74,51384.0,227.4324,227.5558,227.2616,227.5368,51384.0
2021-03-19 13:30:00,239.75,239.99,239.65,239.91,49091.0,227.5463,227.7741,227.4514,227.6982,49091.0
2021-03-19 13:35:00,239.91,240.24,239.68,240.1,99656.0,227.6982,228.0114,227.4799,227.8785,99656.0
2021-03-19 13:40:00,240.07,240.15,239.7,239.89,28990.0,227.85,227.926,227.4989,227.6792,28990.0
2021-03-19 13:45:00,239.89,239.99,239.8,239.98,30679.0,227.6792,227.7741,227.5938,227.7646,30679.0
2021-03-19 13:50:00,239.96,239.99,239.78,239.95,28202.0,227.7456,227.7741,227.5748,227.7361,28202.0
2021-03-19 13:55:00,239.96,240.0,239.6,239.95,48405.0,227.7456,227.7836,227.404,227.7361,48405.0
2021-03-19 14:00:00,239.96,240.19,239.8,239.89,57684.0,227.7456,227.9639,227.5938,227.6792,57684.0
2021-03-19 14:05:00,239.91,239.97,239.6,239.6,44243.0,227.6982,227.7551,227.404,227.404,44243.0
2021-03-19 14:10:00,239.6,240.24,239.55,240.23,57246.0,227.404,228.0114,227.3565,228.0019,57246.0
2021-03-19 14:15:00,240.24,240.35,239.98,240.32,73670.0,228.0114,228.1158,227.7646,228.0873,73670.0
2021-03-19 14:20:00,240.35,240.35,239.93,239.93,72089.0,228.1158,228.1158,227.7172,227.7172,72089.0
2021-03-19 14:25:00,239.94,240.52,239.88,240.4,63569.0,227.7267,228.2771,227.6697,228.1632,63569.0
2021-03-19 14:30:00,240.42,240.45,240.11,240.36,30465.0,228.1822,228.2107,227.888,228.1253,30465.0
2021-03-19 14:35:00,240.36,240.39,240.06,240.15,30503.0,228.1253,228.1538,227.8405,227.926,30503.0
2021-03-19 14:40:00,240.16,240.24,239.79,239.85,61457.0,227.9355,228.0114,227.5843,227.6412,61457.0
2021-03-19 14:45:00,239.9,240.06,239.65,239.95,48459.0,227.6887,227.8405,227.4514,227.7361,48459.0
2021-03-19 14:50:00,239.95,240.02,239.77,239.82,33512.0,227.7361,227.8026,227.5653,227.6128,33512.0
2021-03-19 14:55:00,239.84,240.25,239.78,240.24,44273.0,227.6317,228.0209,227.5748,228.0114,44273.0
2021-03-19 15:00:00,240.21,240.42,239.91,239.94,47862.0,227.9829,228.1822,227.6982,227.7267,47862.0
2021-03-19 15:05:00,239.94,240.07,239.88,239.92,48995.0,227.7267,227.85,227.6697,227.7077,48995.0
2021-03-19 15:10:00,239.92,240.29,239.91,240.09,70243.0,227.7077,228.0588,227.6982,227.869,70243.0
2021-03-19 15:15:00,240.09,240.28,239.9,239.96,56024.0,227.869,228.0494,227.6887,227.7456,56024.0
2021-03-19 15:20:00,239.95,240.0,239.84,239.92,71026.0,227.7361,227.7836,227.6317,227.7077,71026.0
2021-03-19 15:25:00,239.91,240.0,239.75,239.88,106704.0,227.6982,227.7836,227.5463,227.6697,106704.0
2021-03-19 15:30:00,239.89,239.97,239.66,239.84,109922.0,227.6792,227.7551,227.4609,227.6317,109922.0
2021-03-19 15:35:00,239.86,239.95,239.72,239.86,119315.0,227.6507,227.7361,227.5179,227.6507,119315.0
2021-03-19 15:40:00,239.86,239.99,239.73,239.98,109306.0,227.6507,227.7741,227.5273,227.7646,109306.0
2021-03-19 15:45:00,239.98,240.0,239.47,239.64,215111.0,227.7646,227.7836,227.2806,227.4419,215111.0
2021-03-19 15:50:00,239.62,239.88,239.5,239.71,261282.0,227.4229,227.6697,227.3091,227.5084,261282.0
2021-03-19 15:55:00,239.71,239.96,239.1,239.7,585493.0,227.5084,227.7456,226.9294,227.4989,585493.0
2021-03-22 09:30:00,235.86,238.53,235.0,238.03,420276.0,223.8543,226.3884,223.0381,225.9139,420276.0
2021-03-22 09:35:00,238.04,238.19,236.24,236.57,174352.0,225.9234,226.0657,224.215,224.5282,174352.0
2021-03-22 09:40:00,236.6,236.96,235.72,235.81,347744.0,224.5567,224.8983,223.7215,223.8069,347744.0
2021-03-22 09:45:00,235.84,236.04,235.4,235.95,253072.0,223.8354,224.0252,223.4178,223.9398,253072.0
2021-03-22 09:50:00,235.97,236.96,235.91,236.91,99395.0,223.9587,224.8983,223.9018,224.8509,99395.0
2021-03-22 09:55:00,236.91,237.13,236.22,236.28,128452.0,224.8509,225.0597,224.196,224.253,128452.0
2021-03-22 10:00:00,236.29,236.53,235.42,235.75,226975.0,224.2624,224.4902,223.4367,223.7499,226975.0
2021-03-22 10:05:00,235.77,236.28,235.6,236.1,168866.0,223.7689,224.253,223.6076,224.0821,168866.0
2021-03-22 10:10:00,236.1,236.45,235.85,236.11,83270.0,224.0821,224.4143,223.8448,224.0916,83270.0
2021-03-22 10:15:00,236.15,236.2,235.52,235.82,93753.0,224.1296,224.177,223.5316,223.8164,93753.0
2021-03-22 10:20:00,235.87,236.21,235.87,235.97,76266.0,223.8638,224.1865,223.8638,223.9587,76266.0
2021-03-22 10:25:00,235.99,235.99,235.34,235.47,117075.0,223.9777,223.9777,223.3608,223.4842,117075.0
2021-03-22 10:30:00,235.48,235.63,235.33,235.56,169260.0,223.4937,223.636,223.3513,223.5696,169260.0
2021-03-22 10:35:00,235.57,236.07,235.4,235.98,151167.0,223.5791,224.0536,223.4178,223.9682,151167.0
2021-03-22 10:40:00,236.0,236.19,235.58,236.18,133710.0,223.9872,224.1675,223.5886,224.158,133710.0
2021-03-22 10:45:00,236.19,237.05,236.19,236.37,140247.0,224.1675,224.9838,224.1675,224.3384,140247.0
2021-03-22 10:50:00,236.33,236.55,236.2,236.3,90340.0,224.3004,224.5092,224.177,224.2719,90340.0
2021-03-22 10:55:00,236.3,236.3,235.75,235.9,57817.0,224.2719,224.2719,223.7499,223.8923,57817.0
2021-03-22 11:00:00,235.92,236.23,235.68,235.81,89759.0,223.9113,224.2055,223.6835,223.8069,89759.0
2021-03-22 11:05:00,235.78,236.16,235.73,236.16,46845.0,223.7784,224.1391,223.731,224.1391,46845.0
2021-03-22 11:10:00,236.22,236.62,236.14,236.47,73872.0,224.196,224.5757,224.1201,224.4333,73872.0
2021-03-22 11:15:00,236.45,236.52,236.27,236.3,76273.0,224.4143,224.4807,224.2435,224.2719,76273.0
2021-03-22 11:20:00,236.31,236.98,236.29,236.84,117986.0,224.2814,224.9173,224.2624,224.7845,117986.0
2021-03-22 11:25:00,236.85,237.02,236.54,236.68,70981.0,224.7939,224.9553,224.4997,224.6326,70981.0
2021-03-22 11:30:00,236.71,236.76,236.48,236.61,51963.0,224.6611,224.7085,224.4428,224.5662,51963.0
2021-03-22 11:35:00,236.63,236.81,236.13,236.31,95988.0,224.5851,224.756,224.1106,224.2814,95988.0
2021-03-22 11:40:00,236.35,236.64,236.34,236.36,52469.0,224.3194,224.5946,224.3099,224.3289,52469.0
2021-03-22 11:45:00,236.39,236.66,236.08,236.59,53511.0,224.3574,224.6136,224.0631,224.5472,53511.0
2021-03-22 11:50:00,236.68,236.86,236.58,236.59,46658.0,224.6326,224.8034,224.5377,224.5472,46658.0
2021-03-22 11:55:00,236.64,236.94,236.6,236.93,48146.0,224.5946,224.8794,224.5567,224.8699,48146.0
2021-03-22 12:00:00,236.95,237.02,236.55,236.98,66905.0,224.8889,224.9553,224.5092,224.9173,66905.0
2021-03-22 12:05:00,237.0,237.15,236.77,237.14,62911.0,224.9363,225.0787,224.718,225.0692,62911.0
2021-03-22 12:10:00,237.14,237.23,236.86,236.91,92370.0,225.0692,225.1546,224.8034,224.8509,92370.0
2021-03-22 12:15:00,236.91,237.27,236.9,237.11,57344.0,224.8509,225.1926,224.8414,225.0407,57344.0
2021-03-22 12:20:00,237.13,237.42,237.09,237.4,53954.0,225.0597,225.3349,225.0217,225.3159,53954.0
2021-03-22 12:25:00,237.4,237.74,237.4,237.56,72289.0,225.3159,225.6386,225.3159,225.4678,72289.0
2021-03-22 12:30:00,237.57,237.66,237.4,237.55,41903.0,225.4773,225.5627,225.3159,225.4583,41903.0
2021-03-22 12:35:00,237.57,237.78,237.31,237.32,46884.0,225.4773,225.6766,225.2305,225.24,46884.0
2021-03-22 12:40:00,237.33,237.69,237.3,237.65,34483.0,225.2495,225.5912,225.221,225.5532,34483.0
2021-03-22 12:45:00,237.68,237.75,237.55,237.59,41773.0,225.5817,225.6481,225.4583,225.4963,41773.0
2021-03-22 12:50:00,237.56,237.63,237.43,237.51,119318.0,225.4678,225.5342,225.3444,225.4203,119318.0
2021-03-22 12:55:00,237.52,237.68,237.43,237.6,42412.0,225.4298,225.5817,225.3444,225.5058,42412.0
2021-03-22 13:00:00,237.6,237.72,237.38,237.38,39035.0,225.5058,225.6197,225.297,225.297,39035.0
2021-03-22 13:05:00,237.36,237.53,237.26,237.36,73490.0,225.278,225.4393,225.1831,225.278,73490.0
2021-03-22 13:10:00,237.35,237.4,237.15,237.28,40723.0,225.2685,225.3159,225.0787,225.2021,40723.0
2021-03-22 13:15:00,237.26,237.42,237.18,237.27,31848.0,225.1831,225.3349,225.1071,225.1926,31848.0
2021-03-22 13:20:00,237.29,237.56,237.29,237.43,30524.0,225.2115,225.4678,225.2115,225.3444,30524.0
2021-03-22 13:25:00,237.43,237.43,237.04,237.07,25480.0,225.3444,225.3444,224.9743,225.0027,25480.0
2021-03-22 13:30:00,237.09,237.33,237.05,237.18,23467.0,225.0217,225.2495,224.9838,225.1071,23467.0
2021-03-22 13:35:00,237.16,237.21,237.0,237.18,27088.0,225.0882,225.1356,224.9363,225.1071,27088.0
2021-03-22 13:40:00,237.18,237.2,236.9,236.98,33694.0,225.1071,225.1261,224.8414,224.9173,33694.0
2021-03-22 13:45:00,237.04,237.1,236.93,237.05,34923.0,224.9743,225.0312,224.8699,224.9838,34923.0
2021-03-22 13:50:00,237.0,237.09,236.91,237.0,36154.0,224.9363,225.0217,224.8509,224.9363,36154.0
2021-03-22 13:55:00,236.99,237.19,236.9,237.15,39649.0,224.9268,225.1166,224.8414,225.0787,39649.0
2021-03-22 14:00:00,237.15,237.31,237.08,237.19,63177.0,225.0787,225.2305,225.0122,225.1166,63177.0
2021-03-22 14:05:00,237.2,237.53,237.17,237.49,39391.0,225.1261,225.4393,225.0977,225.4014,39391.0
2021-03-22 14:10:00,237.47,237.88,237.46,237.7,59132.0,225.3824,225.7715,225.3729,225.6007,59132.0
2021-03-22 14:15:00,237.71,237.79,237.68,237.74,40396.0,225.6102,225.6861,225.5817,225.6386,40396.0
2021-03-22 14:20:00,237.74,237.76,237.21,237.23,78443.0,225.6386,225.6576,225.1356,225.1546,78443.0
2021-03-22 14:25:00,237.26,237.53,237.12,237.34,67038.0,225.1831,225.4393,225.0502,225.259,67038.0
2021-03-22 14:30:00,237.35,237.5,237.18,237.28,47226.0,225.2685,225.4109,225.1071,225.2021,47226.0
2021-03-22 14:35:00,237.27,237.31,237.03,237.14,50748.0,225.1926,225.2305,224.9648,225.0692,50748.0
2021-03-22 14:40:00,237.13,237.28,236.84,237.28,81639.0,225.0597,225.2021,224.7845,225.2021,81639.0
2021-03-22 14:45:00,237.29,237.42,237.06,237.23,65558.0,225.2115,225.3349,224.9933,225.1546,65558.0
2021-03-22 14:50:00,237.23,237.34,237.13,237.31,44810.0,225.1546,225.259,225.0597,225.2305,44810.0
2021-03-22 14:55:00,237.29,237.4,237.16,237.34,43860.0,225.2115,225.3159,225.0882,225.259,43860.0
2021-03-22 15:00:00,237.33,237.36,237.15,237.21,55384.0,225.2495,225.278,225.0787,225.1356,55384.0
2021-03-22 15:05:00,237.2,237.2,236.96,236.98,69836.0,225.1261,225.1261,224.8983,224.9173,69836.0
2021-03-22 15:10:00,236.96,237.01,236.75,236.86,84460.0,224.8983,224.9458,224.699,224.8034,84460.0
2021-03-22 15:15:00,236.87,237.0,236.8,236.82,83442.0,224.8129,224.9363,224.7465,224.7655,83442.0
2021-03-22 15:20:00,236.81,236.93,236.67,236.84,52754.0,224.756,224.8699,224.6231,224.7845,52754.0
2021-03-22 15:25:00,236.86,236.95,236.75,236.79,88846.0,224.8034,224.8889,224.699,224.737,88846.0
2021-03-22 15:30:00,236.77,237.14,236.76,236.9,75773.0,224.718,225.0692,224.7085,224.8414,75773.0
2021-03-22 15:35:00,236.88,237.31,236.81,237.28,65406.0,224.8224,225.2305,224.756,225.2021,65406.0
2021-03-22 15:40:00,237.3,237.31,237.02,237.2,72553.0,225.221,225.2305,224.9553,225.1261,72553.0
2021-03-22 15:45:00,237.2,237.21,236.97,237.12,116992.0,225.1261,225.1356,224.9078,225.0502,116992.0
2021-03-22 15:50:00,237.1,237.32,237.0,237.12,145313.0,225.0312,225.24,224.9363,225.0502,145313.0
2021-03-22 15:55:00,237.11,237.25,236.76,237.22,377733.0,225.0407,225.1736,224.7085,225.1451,377733.0
2021-03-23 09:30:00,237.3,237.31,235.5,236.89,540406.0,225.221,225.2305,223.5127,224.8319,540406.0
2021-03-23 09:35:00,236.93,238.54,236.81,238.11,175356.0,224.8699,226.3979,224.756,225.9898,175356.0
2021-03-23 09:40:00,238.17,238.89,237.72,238.07,235405.0,226.0468,226.7301,225.6197,225.9518,235405.0
2021-03-23 09:45:00,238.11,238.37,237.62,237.63,174429.0,225.9898,226.2366,225.5247,225.5342,174429.0
2021-03-23 09:50:00,237.63,238.43,237.48,238.32,277467.0,225.5342,226.2935,225.3919,226.1891,277467.0
2021-03-23 09:55:00,238.3,238.89,237.91,238.85,213618.0,226.1701,226.7301,225.8,226.6921,213618.0
2021-03-23 10:00:00,238.83,239.49,238.69,239.23,138499.0,226.6732,227.2996,226.5403,227.0528,138499.0
2021-03-23 10:05:00,239.26,239.67,238.9,239.46,108059.0,227.0813,227.4704,226.7396,227.2711,108059.0
2021-03-23 10:10:00,239.5,239.79,239.4,239.64,102938.0,227.3091,227.5843,227.2141,227.4419,102938.0
2021-03-23 10:15:00,239.67,240.11,239.63,240.1,147782.0,227.4704,227.888,227.4324,227.8785,147782.0
2021-03-23 10:20:00,240.07,240.15,239.35,239.73,124532.0,227.85,227.926,227.1667,227.5273,124532.0
2021-03-23 10:25:00,239.74,239.9,239.08,239.2,110321.0,227.5368,227.6887,226.9104,227.0243,110321.0
2021-03-23 10:30:00,239.15,239.25,238.66,238.91,219688.0,226.9769,227.0718,226.5118,226.7491,219688.0
2021-03-23 10:35:00,238.92,239.38,238.54,238.73,193790.0,226.7586,227.1952,226.3979,226.5782,193790.0
2021-03-23 10:40:00,238.76,238.91,238.46,238.79,54903.0,226.6067,226.7491,226.322,226.6352,54903.0
2021-03-23 10:45:00,238.79,239.39,238.72,239.38,61460.0,226.6352,227.2047,226.5688,227.1952,61460.0
2021-03-23 10:50:00,239.4,239.86,239.37,239.85,61879.0,227.2141,227.6507,227.1857,227.6412,61879.0
2021-03-23 10:55:00,239.88,239.96,239.59,239.9,68142.0,227.6697,227.7456,227.3945,227.6887,68142.0
2021-03-23 11:00:00,239.91,239.91,239.41,239.6,70244.0,227.6982,227.6982,227.2236,227.404,70244.0
2021-03-23 11:05:00,239.6,240.22,239.6,240.09,163253.0,227.404,227.9924,227.404,227.869,163253.0
2021-03-23 11:10:00,240.05,240.39,239.89,240.14,137633.0,227.8311,228.1538,227.6792,227.9165,137633.0
2021-03-23 11:15:00,240.14,240.48,240.0,240.38,115514.0,227.9165,228.2392,227.7836,228.1443,115514.0
2021-03-23 11:20:00,240.39,240.41,240.05,240.09,125669.0,228.1538,228.1727,227.8311,227.869,125669.0
2021-03-23 11:25:00,240.1,240.4,240.0,240.13,144940.0,227.8785,228.1632,227.7836,227.907,144940.0
2021-03-23 11:30:00,240.12,240.22,239.63,239.78,107753.0,227.8975,227.9924,227.4324,227.5748,107753.0
2021-03-23 11:35:00,239.81,240.07,239.62,239.74,128039.0,227.6033,227.85,227.4229,227.5368,128039.0
2021-03-23 11:40:00,239.75,240.02,239.6,239.93,190081.0,227.5463,227.8026,227.404,227.7172,190081.0
2021-03-23 11:45:00,239.92,240.1,239.78,239.91,74859.0,227.7077,227.8785,227.5748,227.6982,74859.0
2021-03-23 11:50:00,239.88,240.71,239.88,240.71,107417.0,227.6697,228.4575,227.6697,228.4575,107417.0
2021-03-23 11:55:00,240.71,240.9,240.57,240.88,109090.0,228.4575,228.6378,228.3246,228.6188,109090.0
2021-03-23 12:00:00,240.85,241.12,240.6,240.65,94577.0,228.5903,228.8466,228.3531,228.4005,94577.0
2021-03-23 12:05:00,240.63,240.63,239.74,240.22,99388.0,228.3815,228.3815,227.5368,227.9924,99388.0
2021-03-23 12:10:00,240.22,240.22,239.64,239.7,77122.0,227.9924,227.9924,227.4419,227.4989,77122.0
2021-03-23 12:15:00,239.66,239.88,239.53,239.74,45566.0,227.4609,227.6697,227.3375,227.5368,45566.0
2021-03-23 12:20:00,239.79,240.36,239.6,240.34,54902.0,227.5843,228.1253,227.404,228.1063,54902.0
2021-03-23 12:25:00,240.34,240.51,240.06,240.25,55982.0,228.1063,228.2676,227.8405,228.0209,55982.0
2021-03-23 12:30:00,240.29,240.3,239.62,239.66,46248.0,228.0588,228.0683,227.4229,227.4609,46248.0
2021-03-23 12:35:00,239.67,240.08,239.65,239.99,35619.0,227.4704,227.8595,227.4514,227.7741,35619.0
2021-03-23 12:40:00,239.99,239.99,239.68,239.94,38749.0,227.7741,227.7741,227.4799,227.7267,38749.0
2021-03-23 12:45:00,239.97,240.01,239.77,239.78,34338.0,227.7551,227.7931,227.5653,227.5748,34338.0
2021-03-23 12:50:00,239.8,240.24,239.8,240.24,42073.0,227.5938,228.0114,227.5938,228.0114,42073.0
2021-03-23 12:55:00,240.23,240.58,240.21,240.54,40150.0,228.0019,228.3341,227.9829,228.2961,40150.0
2021-03-23 13:00:00,240.56,240.77,240.48,240.52,30847.0,228.3151,228.5144,228.2392,228.2771,30847.0
2021-03-23 13:05:00,240.5,240.83,240.32,240.83,49906.0,228.2582,228.5714,228.0873,228.5714,49906.0
2021-03-23 13:10:00,240.81,240.91,240.7,240.74,33209.0,228.5524,228.6473,228.448,228.4859,33209.0
2021-03-23 13:15:00,240.76,240.84,240.62,240.8,46214.0,228.5049,228.5808,228.372,228.5429,46214.0
2021-03-23 13:20:00,240.81,240.86,240.42,240.54,41438.0,228.5524,228.5998,228.1822,228.2961,41438.0
2021-03-23 13:25:00,240.56,240.63,240.24,240.43,40433.0,228.3151,228.3815,228.0114,228.1917,40433.0
2021-03-23 13:30:00,240.45,240.5,240.2,240.34,50020.0,228.2107,228.2582,227.9734,228.1063,50020.0
2021-03-23 13:35:00,240.34,240.37,239.95,240.02,111194.0,228.1063,228.1348,227.7361,227.8026,111194.0
2021-03-23 13:40:00,240.0,240.54,239.99,240.39,40653.0,227.7836,228.2961,227.7741,228.1538,40653.0
2021-03-23 13:45:00,240.39,240.48,240.18,240.31,40225.0,228.1538,228.2392,227.9544,228.0778,40225.0
2021-03-23 13:50:00,240.31,240.59,240.04,240.58,69645.0,228.0778,228.3436,227.8216,228.3341,69645.0
2021-03-23 13:55:00,240.58,240.71,240.14,240.34,48633.0,228.3341,228.4575,227.9165,228.1063,48633.0
2021-03-23 14:00:00,240.36,240.43,240.19,240.33,40345.0,228.1253,228.1917,227.9639,228.0968,40345.0
2021-03-23 14:05:00,240.32,240.32,239.86,240.17,46476.0,228.0873,228.0873,227.6507,227.945,46476.0
2021-03-23 14:10:00,240.19,240.34,240.06,240.29,45777.0,227.9639,228.1063,227.8405,228.0588,45777.0
2021-03-23 14:15:00,240.27,240.34,239.99,240.06,69123.0,228.0399,228.1063,227.7741,227.8405,69123.0
2021-03-23 14:20:00,240.08,240.32,239.92,240.3,36063.0,227.8595,228.0873,227.7077,228.0683,36063.0
2021-03-23 14:25:00,240.32,240.32,239.65,239.79,83242.0,228.0873,228.0873,227.4514,227.5843,83242.0
2021-03-23 14:30:00,239.81,240.31,239.75,240.31,56980.0,227.6033,228.0778,227.5463,228.0778,56980.0
2021-03-23 14:35:00,240.33,240.38,240.15,240.28,57042.0,228.0968,228.1443,227.926,228.0494,57042.0
2021-03-23 14:40:00,240.3,240.38,240.0,240.04,41329.0,228.0683,228.1443,227.7836,227.8216,41329.0
2021-03-23 14:45:00,240.03,240.32,240.03,240.17,35527.0,227.8121,228.0873,227.8121,227.945,35527.0
2021-03-23 14:50:00,240.14,240.14,239.52,239.54,68035.0,227.9165,227.9165,227.328,227.347,68035.0
2021-03-23 14:55:00,239.59,239.59,238.96,238.99,77208.0,227.3945,227.3945,226.7965,226.825,77208.0
2021-03-23 15:00:00,238.96,239.0,238.63,238.91,69781.0,226.7965,226.8345,226.4833,226.7491,69781.0
2021-03-23 15:05:00,238.9,239.07,238.74,238.79,52086.0,226.7396,226.9009,226.5877,226.6352,52086.0
2021-03-23 15:10:00,238.8,238.92,238.36,238.39,71720.0,226.6447,226.7586,226.2271,226.2556,71720.0
2021-03-23 15:15:00,238.4,238.53,238.02,238.22,117522.0,226.265,226.3884,225.9044,226.0942,117522.0
2021-03-23 15:20:00,238.23,238.29,238.02,238.11,85834.0,226.1037,226.1606,225.9044,225.9898,85834.0
2021-03-23 15:25:00,238.08,238.17,237.87,237.95,94500.0,225.9613,226.0468,225.762,225.838,94500.0
2021-03-23 15:30:00,237.94,238.43,237.7,237.7,128337.0,225.8285,226.2935,225.6007,225.6007,128337.0
2021-03-23 15:35:00,237.66,237.93,237.55,237.78,70219.0,225.5627,225.819,225.4583,225.6766,70219.0
2021-03-23 15:40:00,237.76,238.23,237.62,238.18,89144.0,225.6576,226.1037,225.5247,226.0562,89144.0
2021-03-23 15:45:00,238.16,238.58,238.09,238.31,167273.0,226.0373,226.4359,225.9708,226.1796,167273.0
2021-03-23 15:50:00,238.27,238.27,237.64,237.83,187998.0,226.1417,226.1417,225.5437,225.7241,187998.0
2021-03-23 15:55:00,237.78,238.0,237.18,237.73,422647.0,225.6766,225.8854,225.1071,225.6292,422647.0
2021-03-24 09:30:00,236.83,237.3,235.72,235.86,352194.0,224.775,225.221,223.7215,223.8543,352194.0
2021-03-24 09:35:00,235.85,236.08,235.19,235.82,219671.0,223.8448,224.0631,223.2184,223.8164,219671.0
2021-03-24 09:40:00,235.72,235.73,234.93,235.34,255408.0,223.7215,223.731,222.9717,223.3608,255408.0
2021-03-24 09:45:00,235.33,235.37,234.72,235.09,191551.0,223.3513,223.3893,222.7724,223.1235,191551.0
2021-03-24 09:50:00,235.01,235.28,234.28,235.28,217020.0,223.0476,223.3039,222.3548,223.3039,217020.0
2021-03-24 09:55:00,235.34,235.45,233.41,233.88,351229.0,223.3608,223.4652,221.529,221.9751,351229.0
2021-03-24 10:00:00,233.81,234.21,233.6,234.1,157729.0,221.9087,222.2883,221.7094,222.1839,157729.0
2021-03-24 10:05:00,234.09,234.3,233.9,234.16,134123.0,222.1744,222.3737,221.9941,222.2409,134123.0
2021-03-24 10:10:00,234.16,234.49,233.78,233.95,152247.0,222.2409,222.5541,221.8802,222.0416,152247.0
2021-03-24 10:15:00,233.96,234.03,233.12,233.47,178774.0,222.051,222.1175,221.2538,221.586,178774.0
2021-03-24 10:20:00,233.45,233.9,232.82,233.79,136326.0,221.567,221.9941,220.9691,221.8897,136326.0
2021-03-24 10:25:00,233.75,234.03,233.31,233.68,155611.0,221.8517,222.1175,221.4341,221.7853,155611.0
2021-03-24 10:30:00,233.67,233.8,233.28,233.4,182605.0,221.7758,221.8992,221.4057,221.5196,182605.0
2021-03-24 10:35:00,233.39,233.78,233.15,233.46,111763.0,221.5101,221.8802,221.2823,221.5765,111763.0
2021-03-24 10:40:00,233.46,233.8,233.01,233.52,139274.0,221.5765,221.8992,221.1494,221.6334,139274.0
2021-03-24 10:45:00,233.52,233.95,233.35,233.58,102969.0,221.6334,222.0416,221.4721,221.6904,102969.0
2021-03-24 10:50:00,233.6,234.16,233.26,234.06,174304.0,221.7094,222.2409,221.3867,222.146,174304.0
2021-03-24 10:55:00,234.06,234.31,233.63,234.11,146523.0,222.146,222.3832,221.7378,222.1934,146523.0
2021-03-24 11:00:00,234.1,234.13,233.44,233.57,87637.0,222.1839,222.2124,221.5575,221.6809,87637.0
2021-03-24 11:05:00,233.56,234.16,233.3,233.79,118083.0,221.6714,222.2409,221.4246,221.8897,118083.0
2021-03-24 11:10:00,233.81,233.95,233.49,233.61,82216.0,221.9087,222.0416,221.605,221.7189,82216.0
2021-03-24 11:15:00,233.63,233.81,233.22,233.24,72658.0,221.7378,221.9087,221.3487,221.3677,72658.0
2021-03-24 11:20:00,233.23,233.86,233.23,233.84,70261.0,221.3582,221.9561,221.3582,221.9372,70261.0
2021-03-24 11:25:00,233.88,234.24,233.7,233.98,76001.0,221.9751,222.3168,221.8043,222.07,76001.0
2021-03-24 11:30:00,233.96,234.04,233.18,233.22,66769.0,222.051,222.127,221.3108,221.3487,66769.0
2021-03-24 11:35:00,233.21,233.36,232.79,233.17,121163.0,221.3392,221.4816,220.9406,221.3013,121163.0
2021-03-24 11:40:00,233.14,233.26,232.62,232.71,85917.0,221.2728,221.3867,220.7793,220.8647,85917.0
2021-03-24 11:45:00,232.69,232.84,232.25,232.71,86969.0,220.8457,220.9881,220.4281,220.8647,86969.0
2021-03-24 11:50:00,232.72,232.72,231.9,231.99,121415.0,220.8742,220.8742,220.0959,220.1813,121415.0
2021-03-24 11:55:00,232.03,232.59,231.72,232.58,115370.0,220.2193,220.7508,219.9251,220.7413,115370.0
2021-03-24 12:00:00,232.59,232.79,232.47,232.5,96745.0,220.7508,220.9406,220.6369,220.6654,96745.0
2021-03-24 12:05:00,232.48,232.68,232.25,232.58,73349.0,220.6464,220.8362,220.4281,220.7413,73349.0
2021-03-24 12:10:00,232.56,232.71,232.3,232.59,71858.0,220.7223,220.8647,220.4755,220.7508,71858.0
2021-03-24 12:15:00,232.56,232.86,232.51,232.62,49844.0,220.7223,221.007,220.6749,220.7793,49844.0
2021-03-24 12:20:00,232.62,233.1,232.57,232.75,69848.0,220.7793,221.2348,220.7318,220.9026,69848.0
2021-03-24 12:25:00,232.75,232.75,232.26,232.67,50622.0,220.9026,220.9026,220.4376,220.8267,50622.0
2021-03-24 12:30:00,232.68,232.72,232.12,232.29,36597.0,220.8362,220.8742,220.3047,220.4661,36597.0
2021-03-24 12:35:00,232.33,232.37,232.11,232.17,44978.0,220.504,220.542,220.2952,220.3522,44978.0
2021-03-24 12:40:00,232.18,232.2,231.9,232.12,70802.0,220.3617,220.3806,220.0959,220.3047,70802.0
2021-03-24 12:45:00,232.08,232.13,231.6,231.71,115248.0,220.2667,220.3142,219.8112,219.9156,115248.0
2021-03-24 12:50:00,231.71,231.74,231.09,231.09,126870.0,219.9156,219.9441,219.3271,219.3271,126870.0
2021-03-24 12:55:00,231.09,231.19,230.85,230.95,113736.0,219.3271,219.422,219.0994,219.1943,113736.0
2021-03-24 13:00:00,230.94,231.15,230.73,230.9,136254.0,219.1848,219.3841,218.9855,219.1468,136254.0
2021-03-24 13:05:00,230.89,231.08,230.81,231.02,69842.0,219.1373,219.3176,219.0614,219.2607,69842.0
2021-03-24 13:10:00,231.0,231.07,230.45,230.45,141958.0,219.2417,219.3082,218.7197,218.7197,141958.0
2021-03-24 13:15:00,230.44,231.43,230.36,231.43,126279.0,218.7102,219.6498,218.6343,219.6498,126279.0
2021-03-24 13:20:00,231.42,231.72,231.21,231.56,112443.0,219.6403,219.9251,219.441,219.7732,112443.0
2021-03-24 13:25:00,231.57,231.78,231.32,231.34,74244.0,219.7827,219.982,219.5454,219.5644,74244.0
2021-03-24 13:30:00,231.32,231.38,231.1,231.35,95311.0,219.5454,219.6024,219.3366,219.5739,95311.0
2021-03-24 13:35:00,231.3,231.53,231.17,231.39,78719.0,219.5264,219.7447,219.4031,219.6119,78719.0
2021-03-24 13:40:00,231.38,231.41,231.0,231.02,90222.0,219.6024,219.6308,219.2417,219.2607,90222.0
2021-03-24 13:45:00,231.04,231.42,230.99,231.42,76867.0,219.2797,219.6403,219.2322,219.6403,76867.0
2021-03-24 13:50:00,231.45,231.75,231.43,231.45,79179.0,219.6688,219.9535,219.6498,219.6688,79179.0
2021-03-24 13:55:00,231.44,231.83,231.43,231.83,78934.0,219.6593,220.0295,219.6498,220.0295,78934.0
2021-03-24 14:00:00,231.83,231.86,231.27,231.62,73602.0,220.0295,220.0579,219.498,219.8302,73602.0
2021-03-24 14:05:00,231.65,231.89,231.48,231.73,48540.0,219.8586,220.0864,219.6973,219.9346,48540.0
2021-03-24 14:10:00,231.73,231.92,231.58,231.87,33288.0,219.9346,220.1149,219.7922,220.0674,33288.0
2021-03-24 14:15:00,231.9,232.2,231.86,231.96,73902.0,220.0959,220.3806,220.0579,220.1529,73902.0
2021-03-24 14:20:00,231.94,232.29,231.87,231.96,49313.0,220.1339,220.4661,220.0674,220.1529,49313.0
2021-03-24 14:25:00,231.97,232.06,231.4,231.46,55999.0,220.1623,220.2478,219.6214,219.6783,55999.0
2021-03-24 14:30:00,231.43,231.43,230.93,231.04,66494.0,219.6498,219.6498,219.1753,219.2797,66494.0
2021-03-24 14:35:00,231.02,231.25,230.84,230.96,56775.0,219.2607,219.479,219.0899,219.2038,56775.0
2021-03-24 14:40:00,230.99,230.99,230.59,230.76,58721.0,219.2322,219.2322,218.8526,219.0139,58721.0
2021-03-24 14:45:00,230.74,231.09,230.53,231.02,71281.0,218.995,219.3271,218.7956,219.2607,71281.0
2021-03-24 14:50:00,231.02,231.07,230.41,230.41,63797.0,219.2607,219.3082,218.6818,218.6818,63797.0
2021-03-24 14:55:00,230.43,230.7,230.26,230.33,65097.0,218.7007,218.957,218.5394,218.6058,65097.0
2021-03-24 15:00:00,230.3,230.56,230.2,230.25,67157.0,218.5773,218.8241,218.4824,218.5299,67157.0
2021-03-24 15:05:00,230.23,230.6,230.23,230.41,61464.0,218.5109,218.8621,218.5109,218.6818,61464.0
2021-03-24 15:10:00,230.38,230.64,230.24,230.61,61540.0,218.6533,218.9,218.5204,218.8716,61540.0
2021-03-24 15:15:00,230.62,230.64,230.25,230.61,72139.0,218.8811,218.9,218.5299,218.8716,72139.0
2021-03-24 15:20:00,230.6,230.6,230.2,230.41,81591.0,218.8621,218.8621,218.4824,218.6818,81591.0
2021-03-24 15:25:00,230.4,230.71,230.25,230.63,153601.0,218.6723,218.9665,218.5299,218.8906,153601.0
2021-03-24 15:30:00,230.64,230.71,230.08,230.24,201192.0,218.9,218.9665,218.3685,218.5204,201192.0
2021-03-24 15:35:00,230.25,230.34,229.64,229.9,374049.0,218.5299,218.6153,217.9509,218.1977,374049.0
2021-03-24 15:40:00,229.92,230.18,229.65,230.0,176257.0,218.2167,218.4635,217.9604,218.2926,176257.0
2021-03-24 15:45:00,229.99,230.35,229.85,230.02,167802.0,218.2831,218.6248,218.1503,218.3116,167802.0
2021-03-24 15:50:00,230.0,230.0,229.55,229.67,238866.0,218.2926,218.2926,217.8655,217.9794,238866.0
2021-03-24 15:55:00,229.68,229.9,229.24,229.59,636914.0,217.9889,218.1977,217.5713,217.9035,636914.0
2021-03-25 09:30:00,225.0,226.66,224.33,226.12,820324.0,213.5471,215.1226,212.9112,214.6101,820324.0
2021-03-25 09:35:00,226.1,227.5,225.82,226.36,546824.0,214.5911,215.9199,214.3254,214.8379,546824.0
2021-03-25 09:40:00,226.41,227.35,226.31,227.0,473724.0,214.8854,215.7775,214.7904,215.4453,473724.0
2021-03-25 09:45:00,226.96,226.96,226.24,226.68,368171.0,215.4074,215.4074,214.724,215.1416,368171.0
2021-03-25 09:50:00,226.68,226.68,225.35,225.61,380353.0,215.1416,215.1416,213.8793,214.1261,380353.0
2021-03-25 09:55:00,225.58,226.09,225.45,225.95,255766.0,214.0976,214.5816,213.9742,214.4488,255766.0
2021-03-25 10:00:00,225.95,226.2,225.62,226.0,331348.0,214.4488,214.686,214.1356,214.4962,331348.0
2021-03-25 10:05:00,226.02,228.25,225.93,228.04,467281.0,214.5152,216.6317,214.4298,216.4324,467281.0
2021-03-25 10:10:00,228.04,228.99,227.98,228.92,210335.0,216.4324,217.334,216.3754,217.2676,210335.0
2021-03-25 10:15:00,228.9,229.24,228.27,228.44,203992.0,217.2486,217.5713,216.6507,216.812,203992.0
2021-03-25 10:20:00,228.45,228.97,228.34,228.63,167075.0,216.8215,217.315,216.7171,216.9924,167075.0
2021-03-25 10:25:00,228.63,229.2,227.88,227.89,207013.0,216.9924,217.5333,216.2805,216.29,207013.0
2021-03-25 10:30:00,227.92,228.04,227.39,227.73,157823.0,216.3185,216.4324,215.8155,216.1382,157823.0
2021-03-25 10:35:00,227.72,228.04,227.29,227.68,117185.0,216.1287,216.4324,215.7206,216.0907,117185.0
2021-03-25 10:40:00,227.7,227.86,227.05,227.36,114012.0,216.1097,216.2616,215.4928,215.787,114012.0
2021-03-25 10:45:00,227.36,227.64,226.25,226.31,170699.0,215.787,216.0527,214.7335,214.7904,170699.0
2021-03-25 10:50:00,226.3,226.3,225.47,225.61,225091.0,214.781,214.781,213.9932,214.1261,225091.0
2021-03-25 10:55:00,225.6,226.59,225.38,226.57,179897.0,214.1166,215.0562,213.9078,215.0372,179897.0
2021-03-25 11:00:00,226.55,226.55,224.92,225.12,255143.0,215.0182,215.0182,213.4712,213.661,255143.0
2021-03-25 11:05:00,225.1,225.42,224.59,224.64,191968.0,213.642,213.9458,213.158,213.2055,191968.0
2021-03-25 11:10:00,224.64,225.04,224.51,224.67,156477.0,213.2055,213.5851,213.0821,213.2339,156477.0
2021-03-25 11:15:00,224.67,224.92,224.16,224.18,212364.0,213.2339,213.4712,212.7499,212.7689,212364.0
2021-03-25 11:20:00,224.16,224.42,223.88,224.07,249165.0,212.7499,212.9967,212.4841,212.6645,249165.0
2021-03-25 11:25:00,224.04,224.78,223.81,224.27,213591.0,212.636,213.3383,212.4177,212.8543,213591.0
2021-03-25 11:30:00,224.26,225.14,224.19,225.02,182248.0,212.8448,213.68,212.7784,213.5661,182248.0
2021-03-25 11:35:00,225.03,225.22,224.8,225.03,161884.0,213.5756,213.7559,213.3573,213.5756,161884.0
2021-03-25 11:40:00,225.01,225.04,224.08,224.09,122336.0,213.5566,213.5851,212.674,212.6834,122336.0
2021-03-25 11:45:00,224.08,224.66,223.86,224.33,161950.0,212.674,213.2244,212.4652,212.9112,161950.0
2021-03-25 11:50:00,224.27,224.54,223.93,224.12,151541.0,212.8543,213.1105,212.5316,212.7119,151541.0
2021-03-25 11:55:00,224.11,224.8,223.97,224.6,138204.0,212.7024,213.3573,212.5696,213.1675,138204.0
2021-03-25 12:00:00,224.58,225.54,224.29,225.39,154583.0,213.1485,214.0596,212.8733,213.9173,154583.0
2021-03-25 12:05:00,225.38,225.5,225.09,225.42,165128.0,213.9078,214.0217,213.6325,213.9458,165128.0
2021-03-25 12:10:00,225.45,225.6,224.9,224.92,128916.0,213.9742,214.1166,213.4522,213.4712,128916.0
2021-03-25 12:15:00,224.91,225.62,224.75,225.57,110385.0,213.4617,214.1356,213.3099,214.0881,110385.0
2021-03-25 12:20:00,225.58,225.91,225.3,225.9,120209.0,214.0976,214.4108,213.8319,214.4013,120209.0
2021-03-25 12:25:00,225.86,226.04,225.55,226.04,114348.0,214.3634,214.5342,214.0691,214.5342,114348.0
2021-03-25 12:30:00,226.01,226.22,225.65,226.15,130495.0,214.5057,214.705,214.164,214.6386,130495.0
2021-03-25 12:35:00,226.16,226.17,225.5,225.57,85264.0,214.6481,214.6576,214.0217,214.0881,85264.0
2021-03-25 12:40:00,225.57,225.66,225.21,225.46,76836.0,214.0881,214.1735,213.7464,213.9837,76836.0
2021-03-25 12:45:00,225.47,226.07,225.4,225.92,92356.0,213.9932,214.5627,213.9268,214.4203,92356.0
2021-03-25 12:50:00,225.95,226.2,225.69,225.87,83959.0,214.4488,214.686,214.202,214.3728,83959.0
2021-03-25 12:55:00,225.88,226.01,225.42,225.42,79606.0,214.3823,214.5057,213.9458,213.9458,79606.0
2021-03-25 13:00:00,225.4,225.42,224.7,224.89,98191.0,213.9268,213.9458,213.2624,213.4427,98191.0
2021-03-25 13:05:00,224.91,225.13,224.56,224.9,77104.0,213.4617,213.6705,213.1295,213.4522,77104.0
2021-03-25 13:10:00,224.88,225.36,224.86,225.26,83192.0,213.4332,213.8888,213.4143,213.7939,83192.0
2021-03-25 13:15:00,225.28,225.52,225.02,225.09,90534.0,213.8129,214.0407,213.5661,213.6325,90534.0
2021-03-25 13:20:00,225.13,225.21,224.66,224.76,80962.0,213.6705,213.7464,213.2244,213.3193,80962.0
2021-03-25 13:25:00,224.8,225.03,224.48,224.52,105102.0,213.3573,213.5756,213.0536,213.0916,105102.0
2021-03-25 13:30:00,224.55,224.94,224.2,224.22,115788.0,213.12,213.4902,212.7879,212.8068,115788.0
2021-03-25 13:35:00,224.22,224.58,223.98,224.46,152376.0,212.8068,213.1485,212.579,213.0346,152376.0
2021-03-25 13:40:00,224.49,224.78,224.2,224.33,92649.0,213.0631,213.3383,212.7879,212.9112,92649.0
2021-03-25 13:45:00,224.36,224.47,223.98,224.13,101507.0,212.9397,213.0441,212.579,212.7214,101507.0
2021-03-25 13:50:00,224.13,224.23,223.99,224.18,103006.0,212.7214,212.8163,212.5885,212.7689,103006.0
2021-03-25 13:55:00,224.18,224.26,223.84,223.9,119636.0,212.7689,212.8448,212.4462,212.5031,119636.0
2021-03-25 14:00:00,223.94,224.01,223.45,223.62,162745.0,212.5411,212.6075,212.076,212.2374,162745.0
2021-03-25 14:05:00,223.63,224.18,223.38,223.65,175371.0,212.2469,212.7689,212.0096,212.2658,175371.0
2021-03-25 14:10:00,223.64,223.93,223.4,223.45,85252.0,212.2564,212.5316,212.0286,212.076,85252.0
2021-03-25 14:15:00,223.47,223.85,223.26,223.57,150484.0,212.095,212.4557,211.8957,212.1899,150484.0
2021-03-25 14:20:00,223.57,224.0,223.52,223.93,111173.0,212.1899,212.598,212.1425,212.5316,111173.0
2021-03-25 14:25:00,223.94,224.08,223.39,223.52,97492.0,212.5411,212.674,212.0191,212.1425,97492.0
2021-03-25 14:30:00,223.54,223.95,223.49,223.88,112200.0,212.1614,212.5506,212.114,212.4841,112200.0
2021-03-25 14:35:00,223.87,224.6,223.85,224.4,161821.0,212.4746,213.1675,212.4557,212.9777,161821.0
2021-03-25 14:40:00,224.4,224.74,224.37,224.64,124947.0,212.9777,213.3004,212.9492,213.2055,124947.0
2021-03-25 14:45:00,224.65,224.93,224.62,224.74,130290.0,213.2149,213.4807,213.1865,213.3004,130290.0
2021-03-25 14:50:00,224.75,225.14,224.49,224.86,151494.0,213.3099,213.68,213.0631,213.4143,151494.0
2021-03-25 14:55:00,224.85,225.29,224.67,225.09,164417.0,213.4048,213.8224,213.2339,213.6325,164417.0
2021-03-25 15:00:00,225.1,225.53,225.07,225.39,157642.0,213.642,214.0502,213.6136,213.9173,157642.0
2021-03-25 15:05:00,225.4,225.48,224.54,224.58,201481.0,213.9268,214.0027,213.1105,213.1485,201481.0
2021-03-25 15:10:00,224.57,224.83,224.39,224.51,153426.0,213.139,213.3858,212.9682,213.0821,153426.0
2021-03-25 15:15:00,224.47,224.56,224.17,224.23,194484.0,213.0441,213.1295,212.7594,212.8163,194484.0
2021-03-25 15:20:00,224.21,224.32,224.0,224.02,213207.0,212.7973,212.9017,212.598,212.617,213207.0
2021-03-25 15:25:00,224.03,224.15,223.83,223.87,173467.0,212.6265,212.7404,212.4367,212.4746,173467.0
2021-03-25 15:30:00,223.85,223.99,223.33,223.43,303640.0,212.4557,212.5885,211.9621,212.057,303640.0
2021-03-25 15:35:00,223.43,223.55,223.06,223.19,326929.0,212.057,212.1709,211.7059,211.8293,326929.0
2021-03-25 15:40:00,223.24,223.88,223.18,223.86,363767.0,211.8767,212.4841,211.8198,212.4652,363767.0
2021-03-25 15:45:00,223.86,223.9,223.37,223.5,318286.0,212.4652,212.5031,212.0001,212.1235,318286.0
2021-03-25 15:50:00,223.51,223.64,223.07,223.08,616147.0,212.133,212.2564,211.7154,211.7249,616147.0
2021-03-25 15:55:00,223.08,223.38,222.5,222.67,995103.0,211.7249,212.0096,211.1744,211.3357,995103.0
2021-03-26 09:30:00,222.0,225.87,222.0,225.79,900074.0,210.6998,214.3728,210.6998,214.2969,900074.0
2021-03-26 09:35:00,225.75,228.41,225.64,228.16,559130.0,214.259,216.7836,214.1546,216.5463,559130.0
2021-03-26 09:40:00,228.1,228.3,226.22,226.93,371788.0,216.4893,216.6792,214.705,215.3789,371788.0
2021-03-26 09:45:00,226.93,228.27,226.93,227.74,304515.0,215.3789,216.6507,215.3789,216.1477,304515.0
2021-03-26 09:50:00,227.71,228.85,227.69,228.19,353587.0,216.1192,217.2012,216.1002,216.5748,353587.0
2021-03-26 09:55:00,228.18,228.89,227.7,227.77,290950.0,216.5653,217.2391,216.1097,216.1761,290950.0
2021-03-26 10:00:00,227.76,229.02,227.69,228.87,291951.0,216.1666,217.3625,216.1002,217.2201,291951.0
2021-03-26 10:05:00,228.85,229.24,227.67,227.82,205091.0,217.2012,217.5713,216.0812,216.2236,205091.0
2021-03-26 10:10:00,227.8,227.83,226.84,226.92,160728.0,216.2046,216.2331,215.2935,215.3694,160728.0
2021-03-26 10:15:00,226.94,227.16,226.05,226.1,277707.0,215.3884,215.5972,214.5437,214.5911,277707.0
2021-03-26 10:20:00,226.08,226.55,225.69,225.91,215815.0,214.5722,215.0182,214.202,214.4108,215815.0
2021-03-26 10:25:00,225.89,227.64,225.89,227.63,169258.0,214.3918,216.0527,214.3918,216.0433,169258.0
2021-03-26 10:30:00,227.66,227.82,227.13,227.39,173642.0,216.0717,216.2236,215.5687,215.8155,173642.0
2021-03-26 10:35:00,227.41,228.13,227.35,227.63,140531.0,215.8345,216.5178,215.7775,216.0433,140531.0
2021-03-26 10:40:00,227.63,227.72,226.94,227.11,118421.0,216.0433,216.1287,215.3884,215.5497,118421.0
2021-03-26 10:45:00,227.08,227.16,226.16,226.26,148872.0,215.5213,215.5972,214.6481,214.743,148872.0
2021-03-26 10:50:00,226.24,226.5,225.22,225.22,159539.0,214.724,214.9708,213.7559,213.7559,159539.0
2021-03-26 10:55:00,225.22,225.67,225.11,225.34,133758.0,213.7559,214.183,213.6515,213.8698,133758.0
2021-03-26 11:00:00,225.33,225.46,224.42,225.38,197976.0,213.8603,213.9837,212.9967,213.9078,197976.0
2021-03-26 11:05:00,225.43,225.58,225.34,225.47,90487.0,213.9552,214.0976,213.8698,213.9932,90487.0
2021-03-26 11:10:00,225.48,225.53,224.8,225.53,123011.0,214.0027,214.0502,213.3573,214.0502,123011.0
2021-03-26 11:15:00,225.53,225.94,225.44,225.9,114521.0,214.0502,214.4393,213.9647,214.4013,114521.0
2021-03-26 11:20:00,225.87,226.0,224.82,225.05,145487.0,214.3728,214.4962,213.3763,213.5946,145487.0
2021-03-26 11:25:00,225.03,225.25,224.92,225.16,85936.0,213.5756,213.7844,213.4712,213.699,85936.0
2021-03-26 11:30:00,225.16,225.6,224.9,225.43,104382.0,213.699,214.1166,213.4522,213.9552,104382.0
2021-03-26 11:35:00,225.42,225.92,225.34,225.89,89440.0,213.9458,214.4203,213.8698,214.3918,89440.0
2021-03-26 11:40:00,225.87,225.9,225.29,225.61,86645.0,214.3728,214.4013,213.8224,214.1261,86645.0
2021-03-26 11:45:00,225.62,225.72,225.19,225.43,94619.0,214.1356,214.2305,213.7275,213.9552,94619.0
2021-03-26 11:50:00,225.47,225.56,224.86,224.87,104308.0,213.9932,214.0786,213.4143,213.4237,104308.0
2021-03-26 11:55:00,224.85,225.07,224.63,224.68,113955.0,213.4048,213.6136,213.196,213.2434,113955.0
2021-03-26 12:00:00,224.73,224.75,223.67,224.09,154202.0,213.2909,213.3099,212.2848,212.6834,154202.0
2021-03-26 12:05:00,224.09,224.12,223.65,223.81,116559.0,212.6834,212.7119,212.2658,212.4177,116559.0
2021-03-26 12:10:00,223.86,224.21,223.53,224.2,145847.0,212.4652,212.7973,212.152,212.7879,145847.0
2021-03-26 12:15:00,224.2,224.41,223.43,223.77,84245.0,212.7879,212.9872,212.057,212.3797,84245.0
2021-03-26 12:20:00,223.73,223.94,223.62,223.89,60898.0,212.3418,212.5411,212.2374,212.4936,60898.0
2021-03-26 12:25:00,223.92,224.08,223.81,223.94,114198.0,212.5221,212.674,212.4177,212.5411,114198.0
2021-03-26 12:30:00,223.94,224.16,223.85,223.89,112564.0,212.5411,212.7499,212.4557,212.4936,112564.0
2021-03-26 12:35:00,223.89,224.03,223.28,223.4,116174.0,212.4936,212.6265,211.9147,212.0286,116174.0
2021-03-26 12:40:00,223.42,223.47,222.57,222.69,182055.0,212.0476,212.095,211.2408,211.3547,182055.0
2021-03-26 12:45:00,222.71,222.85,222.31,222.84,134424.0,211.3737,211.5066,210.9941,211.4971,134424.0
2021-03-26 12:50:00,222.82,222.91,221.52,221.9,246133.0,211.4781,211.5635,210.2443,210.6049,246133.0
2021-03-26 12:55:00,221.92,221.99,221.08,221.84,225405.0,210.6239,210.6903,209.8267,210.548,225405.0
2021-03-26 13:00:00,221.83,222.69,221.78,222.56,199775.0,210.5385,211.3547,210.491,211.2313,199775.0
2021-03-26 13:05:00,222.5,222.74,222.35,222.57,116232.0,211.1744,211.4022,211.032,211.2408,116232.0
2021-03-26 13:10:00,222.59,223.75,222.54,223.6,188432.0,211.2598,212.3608,211.2123,212.2184,188432.0
2021-03-26 13:15:00,223.59,224.02,223.16,223.53,148762.0,212.2089,212.617,211.8008,212.152,148762.0
2021-03-26 13:20:00,223.49,223.94,223.26,223.57,79397.0,212.114,212.5411,211.8957,212.1899,79397.0
2021-03-26 13:25:00,223.47,223.47,222.91,223.05,75567.0,212.095,212.095,211.5635,211.6964,75567.0
2021-03-26 13:30:00,223.19,223.32,222.9,223.16,77088.0,211.8293,211.9526,211.554,211.8008,77088.0
2021-03-26 13:35:00,223.16,223.62,222.8,223.58,96127.0,211.8008,212.2374,211.4591,212.1994,96127.0
2021-03-26 13:40:00,223.59,223.96,223.16,223.23,112133.0,212.2089,212.5601,211.8008,211.8672,112133.0
2021-03-26 13:45:00,223.22,223.3,222.45,222.51,101048.0,211.8577,211.9337,211.1269,211.1839,101048.0
2021-03-26 13:50:00,222.5,222.96,222.31,222.31,104414.0,211.1744,211.611,210.9941,210.9941,104414.0
2021-03-26 13:55:00,222.33,222.33,221.65,221.93,147953.0,211.013,211.013,210.3676,210.6334,147953.0
2021-03-26 14:00:00,221.94,222.0,221.4,221.53,169658.0,210.6429,210.6998,210.1304,210.2538,169658.0
2021-03-26 14:05:00,221.57,221.67,220.99,221.22,104901.0,210.2917,210.3866,209.7412,209.9595,104901.0
2021-03-26 14:10:00,221.25,221.41,220.99,221.13,100378.0,209.988,210.1399,209.7412,209.8741,100378.0
2021-03-26 14:15:00,221.13,221.14,220.42,220.86,186200.0,209.8741,209.8836,209.2003,209.6179,186200.0
2021-03-26 14:20:00,220.86,221.11,220.68,221.01,101610.0,209.6179,209.8551,209.447,209.7602,101610.0
2021-03-26 14:25:00,221.03,222.2,221.02,222.19,150142.0,209.7792,210.8897,209.7697,210.8802,150142.0
2021-03-26 14:30:00,222.24,222.31,221.54,221.67,125020.0,210.9276,210.9941,210.2632,210.3866,125020.0
2021-03-26 14:35:00,221.69,221.73,221.25,221.39,119529.0,210.4056,210.4436,209.988,210.1209,119529.0
2021-03-26 14:40:00,221.33,221.76,221.32,221.58,103377.0,210.0639,210.4721,210.0544,210.3012,103377.0
2021-03-26 14:45:00,221.59,221.85,220.92,220.97,136934.0,210.3107,210.5575,209.6748,209.7223,136934.0
2021-03-26 14:50:00,221.0,222.69,220.94,222.66,206746.0,209.7507,211.3547,209.6938,211.3262,206746.0
2021-03-26 14:55:00,222.69,223.02,222.43,223.01,107002.0,211.3547,211.6679,211.1079,211.6584,107002.0
2021-03-26 15:00:00,223.02,223.37,222.9,223.35,130573.0,211.6679,212.0001,211.554,211.9811,130573.0
2021-03-26 15:05:00,223.38,224.4,223.37,224.32,144606.0,212.0096,212.9777,212.0001,212.9017,144606.0
2021-03-26 15:10:00,224.35,224.95,224.13,224.77,185935.0,212.9302,213.4997,212.7214,213.3288,185935.0
2021-03-26 15:15:00,224.74,224.9,224.1,224.43,177340.0,213.3004,213.4522,212.6929,213.0061,177340.0
2021-03-26 15:20:00,224.42,224.9,224.31,224.89,133486.0,212.9967,213.4522,212.8923,213.4427,133486.0
2021-03-26 15:25:00,224.92,226.18,224.92,226.07,213964.0,213.4712,214.6671,213.4712,214.5627,213964.0
2021-03-26 15:30:00,226.05,226.07,225.32,225.93,161852.0,214.5437,214.5627,213.8508,214.4298,161852.0
2021-03-26 15:35:00,225.93,226.06,225.64,225.74,222139.0,214.4298,214.5532,214.1546,214.2495,222139.0
2021-03-26 15:40:00,225.75,226.18,225.73,226.18,250476.0,214.259,214.6671,214.24,214.6671,250476.0
2021-03-26 15:45:00,226.18,226.5,225.57,226.4,285947.0,214.6671,214.9708,214.0881,214.8759,285947.0
2021-03-26 15:50:00,226.4,226.45,225.98,226.4,386528.0,214.8759,214.9233,214.4772,214.8759,386528.0
2021-03-26 15:55:00,226.41,227.5,226.35,227.31,747076.0,214.8854,215.9199,214.8284,215.7395,747076.0
2021-03-29 09:30:00,225.49,226.9,225.1,226.73,752460.0,214.0122,215.3504,213.642,215.1891,752460.0
2021-03-29 09:35:00,226.73,228.2,226.03,227.51,351563.0,215.1891,216.5842,214.5247,215.9294,351563.0
2021-03-29 09:40:00,227.49,228.28,226.6,228.15,320674.0,215.9104,216.6602,215.0657,216.5368,320674.0
2021-03-29 09:45:00,228.17,229.9,228.17,228.9,481364.0,216.5558,218.1977,216.5558,217.2486,481364.0
2021-03-29 09:50:00,228.86,228.91,228.31,228.69,258294.0,217.2106,217.2581,216.6886,217.0493,258294.0
2021-03-29 09:55:00,228.64,229.07,228.2,228.71,307615.0,217.0018,217.41,216.5842,217.0683,307615.0
2021-03-29 10:00:00,228.7,229.23,227.82,229.04,199392.0,217.0588,217.5618,216.2236,217.3815,199392.0
2021-03-29 10:05:00,229.03,229.15,227.93,228.5,190542.0,217.372,217.4859,216.328,216.869,190542.0
2021-03-29 10:10:00,228.54,228.75,227.8,228.27,203450.0,216.9069,217.1062,216.2046,216.6507,203450.0
2021-03-29 10:15:00,228.18,228.6,227.64,228.58,218987.0,216.5653,216.9639,216.0527,216.9449,218987.0
2021-03-29 10:20:00,228.53,228.61,227.86,228.15,179310.0,216.8974,216.9734,216.2616,216.5368,179310.0
2021-03-29 10:25:00,228.2,228.69,228.05,228.2,165882.0,216.5842,217.0493,216.4419,216.5842,165882.0
2021-03-29 10:30:00,228.2,228.8,228.13,228.37,183558.0,216.5842,217.1537,216.5178,216.7456,183558.0
2021-03-29 10:35:00,228.4,229.67,228.38,229.54,200367.0,216.7741,217.9794,216.7551,217.856,200367.0
2021-03-29 10:40:00,229.54,230.53,229.5,230.34,221744.0,217.856,218.7956,217.8181,218.6153,221744.0
2021-03-29 10:45:00,230.35,230.48,229.65,230.02,190704.0,218.6248,218.7482,217.9604,218.3116,190704.0
2021-03-29 10:50:00,230.0,230.2,229.37,229.71,150445.0,218.2926,218.4824,217.6947,218.0174,150445.0
2021-03-29 10:55:00,229.68,230.07,229.52,229.58,172184.0,217.9889,218.3591,217.8371,217.894,172184.0
2021-03-29 11:00:00,229.55,229.81,228.78,229.79,146877.0,217.8655,218.1123,217.1347,218.0933,146877.0
2021-03-29 11:05:00,229.77,229.94,229.16,229.59,123832.0,218.0743,218.2357,217.4954,217.9035,123832.0
2021-03-29 11:10:00,229.68,229.92,228.72,229.04,134879.0,217.9889,218.2167,217.0778,217.3815,134879.0
2021-03-29 11:15:00,229.01,229.29,228.5,228.94,184192.0,217.353,217.6188,216.869,217.2866,184192.0
2021-03-29 11:20:00,228.89,229.37,228.83,229.16,108866.0,217.2391,217.6947,217.1822,217.4954,108866.0
2021-03-29 11:25:00,229.17,229.75,229.16,229.34,114988.0,217.5049,218.0553,217.4954,217.6662,114988.0
2021-03-29 11:30:00,229.33,229.65,229.02,229.57,91412.0,217.6567,217.9604,217.3625,217.8845,91412.0
2021-03-29 11:35:00,229.56,229.6,229.19,229.43,73956.0,217.875,217.913,217.5239,217.7516,73956.0
2021-03-29 11:40:00,229.45,230.07,229.37,229.92,78255.0,217.7706,218.3591,217.6947,218.2167,78255.0
2021-03-29 11:45:00,229.92,230.02,229.53,229.85,79960.0,218.2167,218.3116,217.8465,218.1503,79960.0
2021-03-29 11:50:00,229.86,230.33,229.46,230.32,91288.0,218.1597,218.6058,217.7801,218.5963,91288.0
2021-03-29 11:55:00,230.33,230.48,229.78,229.82,67616.0,218.6058,218.7482,218.0838,218.1218,67616.0
2021-03-29 12:00:00,229.78,230.09,229.67,229.81,70845.0,218.0838,218.378,217.9794,218.1123,70845.0
2021-03-29 12:05:00,229.74,229.88,229.14,229.37,73941.0,218.0459,218.1787,217.4764,217.6947,73941.0
2021-03-29 12:10:00,229.37,230.35,229.36,230.2,90295.0,217.6947,218.6248,217.6852,218.4824,90295.0
2021-03-29 12:15:00,230.16,230.67,230.14,230.42,91276.0,218.4445,218.9285,218.4255,218.6912,91276.0
2021-03-29 12:20:00,230.4,230.45,230.02,230.05,65661.0,218.6723,218.7197,218.3116,218.3401,65661.0
2021-03-29 12:25:00,230.07,230.44,229.84,230.4,85917.0,218.3591,218.7102,218.1408,218.6723,85917.0
2021-03-29 12:30:00,230.41,230.74,230.35,230.7,75102.0,218.6818,218.995,218.6248,218.957,75102.0
2021-03-29 12:35:00,230.75,231.07,230.63,230.99,97996.0,219.0044,219.3082,218.8906,219.2322,97996.0
2021-03-29 12:40:00,231.0,231.55,230.92,231.42,77745.0,219.2417,219.7637,219.1658,219.6403,77745.0
2021-03-29 12:45:00,231.44,231.56,231.24,231.43,77477.0,219.6593,219.7732,219.4695,219.6498,77477.0
2021-03-29 12:50:00,231.48,232.13,231.48,232.01,124289.0,219.6973,220.3142,219.6973,220.2003,124289.0
2021-03-29 12:55:00,231.99,232.37,231.91,232.36,128960.0,220.1813,220.542,220.1054,220.5325,128960.0
2021-03-29 13:00:00,232.37,232.38,232.08,232.1,95018.0,220.542,220.5515,220.2667,220.2857,95018.0
2021-03-29 13:05:00,232.11,232.15,231.5,231.77,80846.0,220.2952,220.3332,219.7163,219.9725,80846.0
2021-03-29 13:10:00,231.77,231.92,231.54,231.61,49500.0,219.9725,220.1149,219.7542,219.8207,49500.0
2021-03-29 13:15:00,231.72,231.76,231.2,231.59,60075.0,219.9251,219.963,219.4315,219.8017,60075.0
2021-03-29 13:20:00,231.63,231.98,231.39,231.96,44181.0,219.8397,220.1718,219.6119,220.1529,44181.0
2021-03-29 13:25:00,231.94,231.97,231.45,231.61,44030.0,220.1339,220.1623,219.6688,219.8207,44030.0
2021-03-29 13:30:00,231.6,231.92,231.29,231.92,54131.0,219.8112,220.1149,219.517,220.1149,54131.0
2021-03-29 13:35:00,231.91,231.92,231.52,231.69,35887.0,220.1054,220.1149,219.7352,219.8966,35887.0
2021-03-29 13:40:00,231.71,231.94,231.43,231.49,69703.0,219.9156,220.1339,219.6498,219.7068,69703.0
2021-03-29 13:45:00,231.46,231.9,231.39,231.7,50918.0,219.6783,220.0959,219.6119,219.9061,50918.0
2021-03-29 13:50:00,231.72,231.91,231.33,231.88,54668.0,219.9251,220.1054,219.5549,220.0769,54668.0
2021-03-29 13:55:00,231.89,232.02,231.55,231.62,52468.0,220.0864,220.2098,219.7637,219.8302,52468.0
2021-03-29 14:00:00,231.6,231.93,231.42,231.71,45864.0,219.8112,220.1244,219.6403,219.9156,45864.0
2021-03-29 14:05:00,231.81,231.85,231.52,231.78,45157.0,220.0105,220.0485,219.7352,219.982,45157.0
2021-03-29 14:10:00,231.75,232.0,231.6,231.91,60555.0,219.9535,220.1908,219.8112,220.1054,60555.0
2021-03-29 14:15:00,231.86,231.89,230.86,230.91,75688.0,220.0579,220.0864,219.1088,219.1563,75688.0
2021-03-29 14:20:00,230.89,231.1,230.64,230.88,67306.0,219.1373,219.3366,218.9,219.1278,67306.0
2021-03-29 14:25:00,230.89,231.07,230.19,230.58,101157.0,219.1373,219.3082,218.4729,218.8431,101157.0
2021-03-29 14:30:00,230.55,230.66,230.24,230.66,62451.0,218.8146,218.919,218.5204,218.919,62451.0
2021-03-29 14:35:00,230.61,230.79,230.48,230.72,51305.0,218.8716,219.0424,218.7482,218.976,51305.0
2021-03-29 14:40:00,230.73,231.0,230.51,230.79,55202.0,218.9855,219.2417,218.7767,219.0424,55202.0
2021-03-29 14:45:00,230.78,231.43,230.78,231.08,64346.0,219.0329,219.6498,219.0329,219.3176,64346.0
2021-03-29 14:50:00,231.1,231.22,230.72,230.93,68319.0,219.3366,219.4505,218.976,219.1753,68319.0
2021-03-29 14:55:00,230.94,230.94,230.29,230.78,58654.0,219.1848,219.1848,218.5679,219.0329,58654.0
2021-03-29 15:00:00,230.81,231.45,230.81,231.19,52992.0,219.0614,219.6688,219.0614,219.422,52992.0
2021-03-29 15:05:00,231.22,231.31,230.89,231.15,47422.0,219.4505,219.5359,219.1373,219.3841,47422.0
2021-03-29 15:10:00,231.15,231.6,230.93,231.24,63420.0,219.3841,219.8112,219.1753,219.4695,63420.0
2021-03-29 15:15:00,231.25,231.55,231.12,231.16,55436.0,219.479,219.7637,219.3556,219.3936,55436.0
2021-03-29 15:20:00,231.17,231.62,230.92,231.61,89053.0,219.4031,219.8302,219.1658,219.8207,89053.0
2021-03-29 15:25:00,231.61,231.66,231.31,231.46,101224.0,219.8207,219.8681,219.5359,219.6783,101224.0
2021-03-29 15:30:00,231.45,231.52,230.93,230.99,116851.0,219.6688,219.7352,219.1753,219.2322,116851.0
2021-03-29 15:35:00,230.97,231.51,230.97,231.45,154416.0,219.2132,219.7258,219.2132,219.6688,154416.0
2021-03-29 15:40:00,231.45,231.85,231.3,231.38,160369.0,219.6688,220.0485,219.5264,219.6024,160369.0
2021-03-29 15:45:00,231.38,232.0,231.22,231.67,211415.0,219.6024,220.1908,219.4505,219.8776,211415.0
2021-03-29 15:50:00,231.69,232.02,231.65,231.9,269840.0,219.8966,220.2098,219.8586,220.0959,269840.0
2021-03-29 15:55:00,231.93,231.96,231.8,231.87,535825.0,220.1244,220.1529,220.001,220.0674,535825.0
2021-03-30 09:30:00,229.27,230.45,227.22,227.22,571164.0,217.5998,218.7197,215.6541,215.6541,571164.0
2021-03-30 09:35:00,227.22,228.42,226.76,227.99,438987.0,215.6541,216.793,215.2175,216.3849,438987.0
2021-03-30 09:40:00,227.95,228.13,226.92,227.01,236493.0,216.347,216.5178,215.3694,215.4548,236493.0
2021-03-30 09:45:00,227.01,227.46,226.64,227.31,212514.0,215.4548,215.8819,215.1037,215.7395,212514.0
2021-03-30 09:50:00,227.34,228.18,227.07,228.08,238877.0,215.768,216.5653,215.5118,216.4704,238877.0
2021-03-30 09:55:00,228.09,228.58,227.47,228.53,231349.0,216.4798,216.9449,215.8914,216.8974,231349.0
2021-03-30 10:00:00,228.54,229.0,228.01,228.84,252288.0,216.9069,217.3435,216.4039,217.1917,252288.0
2021-03-30 10:05:00,228.85,229.68,228.79,229.41,197014.0,217.2012,217.9889,217.1442,217.7327,197014.0
2021-03-30 10:10:00,229.4,229.53,228.87,229.02,163766.0,217.7232,217.8465,217.2201,217.3625,163766.0
2021-03-30 10:15:00,229.05,229.34,228.14,228.2,154768.0,217.391,217.6662,216.5273,216.5842,154768.0
2021-03-30 10:20:00,228.22,228.3,227.7,227.87,166621.0,216.6032,216.6792,216.1097,216.271,166621.0
2021-03-30 10:25:00,227.83,227.9,227.17,227.46,167920.0,216.2331,216.2995,215.6067,215.8819,167920.0
2021-03-30 10:30:00,227.43,227.5,226.88,227.01,219215.0,215.8534,215.9199,215.3314,215.4548,219215.0
2021-03-30 10:35:00,227.02,227.34,226.84,227.15,228045.0,215.4643,215.768,215.2935,215.5877,228045.0
2021-03-30 10:40:00,227.14,227.67,226.9,227.18,257090.0,215.5782,216.0812,215.3504,215.6162,257090.0
2021-03-30 10:45:00,227.2,227.82,227.07,227.67,147522.0,215.6351,216.2236,215.5118,216.0812,147522.0
2021-03-30 10:50:00,227.72,228.16,227.6,227.99,132759.0,216.1287,216.5463,216.0148,216.3849,132759.0
2021-03-30 10:55:00,227.99,228.19,227.65,228.01,155391.0,216.3849,216.5748,216.0622,216.4039,155391.0
2021-03-30 11:00:00,228.01,228.31,227.67,228.25,155160.0,216.4039,216.6886,216.0812,216.6317,155160.0
2021-03-30 11:05:00,228.25,228.49,228.0,228.47,135864.0,216.6317,216.8595,216.3944,216.8405,135864.0
2021-03-30 11:10:00,228.47,228.47,227.94,228.2,135586.0,216.8405,216.8405,216.3375,216.5842,135586.0
2021-03-30 11:15:00,228.2,228.34,227.71,227.75,128474.0,216.5842,216.7171,216.1192,216.1571,128474.0
2021-03-30 11:20:00,227.78,227.89,227.18,227.25,123609.0,216.1856,216.29,215.6162,215.6826,123609.0
2021-03-30 11:25:00,227.26,227.62,227.17,227.45,121358.0,215.6921,216.0338,215.6067,215.8724,121358.0
2021-03-30 11:30:00,227.47,228.26,227.27,228.15,206732.0,215.8914,216.6412,215.7016,216.5368,206732.0
2021-03-30 11:35:00,228.13,228.56,228.08,228.51,149786.0,216.5178,216.9259,216.4704,216.8785,149786.0
2021-03-30 11:40:00,228.53,228.67,228.12,228.28,88281.0,216.8974,217.0303,216.5083,216.6602,88281.0
2021-03-30 11:45:00,228.26,228.51,228.11,228.43,85158.0,216.6412,216.8785,216.4988,216.8025,85158.0
2021-03-30 11:50:00,228.46,228.47,228.01,228.06,86785.0,216.831,216.8405,216.4039,216.4514,86785.0
2021-03-30 11:55:00,228.06,228.16,227.84,228.05,82585.0,216.4514,216.5463,216.2426,216.4419,82585.0
2021-03-30 12:00:00,228.02,228.26,227.61,228.1,69372.0,216.4134,216.6412,216.0243,216.4893,69372.0
2021-03-30 12:05:00,228.09,228.61,228.05,228.52,58569.0,216.4798,216.9734,216.4419,216.888,58569.0
2021-03-30 12:10:00,228.53,228.56,228.14,228.35,58195.0,216.8974,216.9259,216.5273,216.7266,58195.0
2021-03-30 12:15:00,228.34,228.55,228.23,228.44,57383.0,216.7171,216.9164,216.6127,216.812,57383.0
2021-03-30 12:20:00,228.44,228.74,228.21,228.62,60552.0,216.812,217.0968,216.5937,216.9829,60552.0
2021-03-30 12:25:00,228.65,228.9,228.56,228.71,69352.0,217.0113,217.2486,216.9259,217.0683,69352.0
2021-03-30 12:30:00,228.7,228.78,228.51,228.6,54127.0,217.0588,217.1347,216.8785,216.9639,54127.0
2021-03-30 12:35:00,228.61,229.12,228.46,229.03,67701.0,216.9734,217.4574,216.831,217.372,67701.0
2021-03-30 12:40:00,229.08,229.1,228.79,228.88,64324.0,217.4195,217.4384,217.1442,217.2296,64324.0
2021-03-30 12:45:00,228.85,229.43,228.85,229.3,67061.0,217.2012,217.7516,217.2012,217.6283,67061.0
2021-03-30 12:50:00,229.32,229.4,229.1,229.26,57693.0,217.6472,217.7232,217.4384,217.5903,57693.0
2021-03-30 12:55:00,229.26,229.37,228.73,229.21,66074.0,217.5903,217.6947,217.0873,217.5428,66074.0
2021-03-30 13:00:00,229.23,229.24,228.74,228.99,80128.0,217.5618,217.5713,217.0968,217.334,80128.0
2021-03-30 13:05:00,228.98,229.28,228.62,229.03,62606.0,217.3245,217.6093,216.9829,217.372,62606.0
2021-03-30 13:10:00,229.06,229.49,229.03,229.48,36574.0,217.4005,217.8086,217.372,217.7991,36574.0
2021-03-30 13:15:00,229.46,229.68,229.45,229.66,38427.0,217.7801,217.9889,217.7706,217.9699,38427.0
2021-03-30 13:20:00,229.67,229.79,229.53,229.6,48085.0,217.9794,218.0933,217.8465,217.913,48085.0
2021-03-30 13:25:00,229.62,229.68,229.4,229.43,41204.0,217.932,217.9889,217.7232,217.7516,41204.0
2021-03-30 13:30:00,229.43,229.43,229.03,229.11,93734.0,217.7516,217.7516,217.372,217.4479,93734.0
2021-03-30 13:35:00,229.13,229.49,229.1,229.33,50517.0,217.4669,217.8086,217.4384,217.6567,50517.0
2021-03-30 13:40:00,229.3,229.49,229.22,229.38,47197.0,217.6283,217.8086,217.5523,217.7042,47197.0
2021-03-30 13:45:00,229.39,229.48,229.03,229.12,53376.0,217.7137,217.7991,217.372,217.4574,53376.0
2021-03-30 13:50:00,229.14,229.29,229.0,229.02,41047.0,217.4764,217.6188,217.3435,217.3625,41047.0
2021-03-30 13:55:00,229.03,229.14,228.76,228.88,52397.0,217.372,217.4764,217.1157,217.2296,52397.0
2021-03-30 14:00:00,228.87,229.15,228.73,229.07,56682.0,217.2201,217.4859,217.0873,217.41,56682.0
2021-03-30 14:05:00,229.04,229.25,228.5,228.5,72081.0,217.3815,217.5808,216.869,216.869,72081.0
2021-03-30 14:10:00,228.47,228.8,228.43,228.76,63893.0,216.8405,217.1537,216.8025,217.1157,63893.0
2021-03-30 14:15:00,228.72,228.9,228.56,228.61,59962.0,217.0778,217.2486,216.9259,216.9734,59962.0
2021-03-30 14:20:00,228.63,228.8,228.34,228.69,58010.0,216.9924,217.1537,216.7171,217.0493,58010.0
2021-03-30 14:25:00,228.73,229.16,228.72,229.04,47199.0,217.0873,217.4954,217.0778,217.3815,47199.0
2021-03-30 14:30:00,229.04,229.47,228.92,229.47,46889.0,217.3815,217.7896,217.2676,217.7896,46889.0
2021-03-30 14:35:00,229.43,229.64,229.32,229.54,52739.0,217.7516,217.9509,217.6472,217.856,52739.0
2021-03-30 14:40:00,229.55,229.79,229.5,229.54,43359.0,217.8655,218.0933,217.8181,217.856,43359.0
2021-03-30 14:45:00,229.6,229.86,229.57,229.81,45269.0,217.913,218.1597,217.8845,218.1123,45269.0
2021-03-30 14:50:00,229.82,229.9,229.2,229.3,82129.0,218.1218,218.1977,217.5333,217.6283,82129.0
2021-03-30 14:55:00,229.3,229.64,229.04,229.57,70133.0,217.6283,217.9509,217.3815,217.8845,70133.0
2021-03-30 15:00:00,229.57,229.84,229.51,229.81,57212.0,217.8845,218.1408,217.8276,218.1123,57212.0
2021-03-30 15:05:00,229.82,229.9,229.69,229.83,62931.0,218.1218,218.1977,217.9984,218.1313,62931.0
2021-03-30 15:10:00,229.83,230.2,229.83,229.95,83378.0,218.1313,218.4824,218.1313,218.2452,83378.0
2021-03-30 15:15:00,229.95,230.07,229.63,229.84,102458.0,218.2452,218.3591,217.9415,218.1408,102458.0
2021-03-30 15:20:00,229.85,229.94,229.72,229.81,72461.0,218.1503,218.2357,218.0269,218.1123,72461.0
2021-03-30 15:25:00,229.8,229.85,229.44,229.48,127140.0,218.1028,218.1503,217.7611,217.7991,127140.0
2021-03-30 15:30:00,229.49,229.63,229.36,229.49,93184.0,217.8086,217.9415,217.6852,217.8086,93184.0
2021-03-30 15:35:00,229.46,229.86,229.42,229.61,130103.0,217.7801,218.1597,217.7421,217.9225,130103.0
2021-03-30 15:40:00,229.61,229.61,229.34,229.4,107373.0,217.9225,217.9225,217.6662,217.7232,107373.0
2021-03-30 15:45:00,229.39,229.54,228.83,228.88,155346.0,217.7137,217.856,217.1822,217.2296,155346.0
2021-03-30 15:50:00,228.86,229.12,228.62,228.65,192773.0,217.2106,217.4574,216.9829,217.0113,192773.0
2021-03-30 15:55:00,228.64,229.25,228.13,229.25,578192.0,217.0018,217.5808,216.5178,217.5808,578192.0
2021-03-31 09:30:00,229.89,230.58,229.25,230.05,593590.0,218.1882,218.8431,217.5808,218.3401,593590.0
2021-03-31 09:35:00,230.05,230.29,229.56,229.94,340510.0,218.3401,218.5679,217.875,218.2357,340510.0
2021-03-31 09:40:00,229.97,230.35,229.46,229.51,264384.0,218.2641,218.6248,217.7801,217.8276,264384.0
2021-03-31 09:45:00,229.5,230.04,229.19,229.3,275278.0,217.8181,218.3306,217.5239,217.6283,275278.0
2021-03-31 09:50:00,229.29,229.52,228.88,229.14,187121.0,217.6188,217.8371,217.2296,217.4764,187121.0
2021-03-31 09:55:00,229.17,229.22,228.58,228.75,155066.0,217.5049,217.5523,216.9449,217.1062,155066.0
2021-03-31 10:00:00,228.8,229.59,228.61,229.38,166411.0,217.1537,217.9035,216.9734,217.7042,166411.0
2021-03-31 10:05:00,229.38,229.94,229.36,229.86,127578.0,217.7042,218.2357,217.6852,218.1597,127578.0
2021-03-31 10:10:00,229.84,230.59,229.8,230.37,155648.0,218.1408,218.8526,218.1028,218.6438,155648.0
2021-03-31 10:15:00,230.39,231.05,230.37,230.91,180122.0,218.6628,219.2892,218.6438,219.1563,180122.0
2021-03-31 10:20:00,230.93,231.12,230.53,230.53,143561.0,219.1753,219.3556,218.7956,218.7956,143561.0
2021-03-31 10:25:00,230.54,231.17,230.46,230.67,134256.0,218.8051,219.4031,218.7292,218.9285,134256.0
2021-03-31 10:30:00,230.68,230.92,230.53,230.7,104910.0,218.938,219.1658,218.7956,218.957,104910.0
2021-03-31 10:35:00,230.68,231.2,230.67,230.95,101015.0,218.938,219.4315,218.9285,219.1943,101015.0
2021-03-31 10:40:00,230.97,231.02,230.62,230.77,124809.0,219.2132,219.2607,218.8811,219.0234,124809.0
2021-03-31 10:45:00,230.79,231.34,230.75,231.2,93127.0,219.0424,219.5644,219.0044,219.4315,93127.0
2021-03-31 10:50:00,231.23,231.51,231.11,231.38,102531.0,219.46,219.7258,219.3461,219.6024,102531.0
2021-03-31 10:55:00,231.38,231.52,230.59,230.59,99606.0,219.6024,219.7352,218.8526,218.8526,99606.0
2021-03-31 11:00:00,230.58,230.69,230.28,230.31,90686.0,218.8431,218.9475,218.5584,218.5868,90686.0
2021-03-31 11:05:00,230.32,230.82,230.25,230.3,75514.0,218.5963,219.0709,218.5299,218.5773,75514.0
2021-03-31 11:10:00,230.32,230.45,230.28,230.4,67618.0,218.5963,218.7197,218.5584,218.6723,67618.0
2021-03-31 11:15:00,230.41,230.62,230.03,230.06,77670.0,218.6818,218.8811,218.3211,218.3496,77670.0
2021-03-31 11:20:00,230.08,230.24,229.82,229.95,88381.0,218.3685,218.5204,218.1218,218.2452,88381.0
2021-03-31 11:25:00,229.96,229.97,229.62,229.63,140091.0,218.2547,218.2641,217.932,217.9415,140091.0
2021-03-31 11:30:00,229.61,229.88,229.44,229.63,123329.0,217.9225,218.1787,217.7611,217.9415,123329.0
2021-03-31 11:35:00,229.61,229.86,229.34,229.69,152068.0,217.9225,218.1597,217.6662,217.9984,152068.0
2021-03-31 11:40:00,229.68,229.89,229.23,229.26,87849.0,217.9889,218.1882,217.5618,217.5903,87849.0
2021-03-31 11:45:00,229.26,229.66,229.08,229.61,116576.0,217.5903,217.9699,217.4195,217.9225,116576.0
2021-03-31 11:50:00,229.61,229.86,229.46,229.75,129709.0,217.9225,218.1597,217.7801,218.0553,129709.0
2021-03-31 11:55:00,229.76,229.95,229.52,229.9,89629.0,218.0648,218.2452,217.8371,218.1977,89629.0
2021-03-31 12:00:00,229.9,230.12,229.58,229.83,133076.0,218.1977,218.4065,217.894,218.1313,133076.0
2021-03-31 12:05:00,229.84,229.91,229.64,229.66,116774.0,218.1408,218.2072,217.9509,217.9699,116774.0
2021-03-31 12:10:00,229.67,229.84,229.51,229.76,91669.0,217.9794,218.1408,217.8276,218.0648,91669.0
2021-03-31 12:15:00,229.77,229.92,229.48,229.53,153022.0,218.0743,218.2167,217.7991,217.8465,153022.0
2021-03-31 12:20:00,229.53,230.27,229.37,230.06,103167.0,217.8465,218.5489,217.6947,218.3496,103167.0
2021-03-31 12:25:00,230.03,230.13,229.82,229.95,93521.0,218.3211,218.416,218.1218,218.2452,93521.0
2021-03-31 12:30:00,229.95,230.17,229.8,229.8,76001.0,218.2452,218.454,218.1028,218.1028,76001.0
2021-03-31 12:35:00,229.77,229.91,229.67,229.89,64742.0,218.0743,218.2072,217.9794,218.1882,64742.0
2021-03-31 12:40:00,229.9,230.01,229.82,229.94,64199.0,218.1977,218.3021,218.1218,218.2357,64199.0
2021-03-31 12:45:00,229.93,230.27,229.91,229.96,96290.0,218.2262,218.5489,218.2072,218.2547,96290.0
2021-03-31 12:50:00,229.96,229.98,229.63,229.86,82688.0,218.2547,218.2736,217.9415,218.1597,82688.0
2021-03-31 12:55:00,229.83,229.91,229.65,229.87,69987.0,218.1313,218.2072,217.9604,218.1692,69987.0
2021-03-31 13:00:00,229.85,230.0,229.65,229.82,78139.0,218.1503,218.2926,217.9604,218.1218,78139.0
2021-03-31 13:05:00,229.82,229.97,229.2,229.2,81627.0,218.1218,218.2641,217.5333,217.5333,81627.0
2021-03-31 13:10:00,229.2,229.51,229.2,229.33,99292.0,217.5333,217.8276,217.5333,217.6567,99292.0
2021-03-31 13:15:00,229.34,229.51,229.24,229.27,72436.0,217.6662,217.8276,217.5713,217.5998,72436.0
2021-03-31 13:20:00,229.26,229.28,228.87,228.97,150765.0,217.5903,217.6093,217.2201,217.315,150765.0
2021-03-31 13:25:00,228.95,228.97,228.43,228.46,173236.0,217.2961,217.315,216.8025,216.831,173236.0
2021-03-31 13:30:00,228.45,228.59,228.23,228.24,147375.0,216.8215,216.9544,216.6127,216.6222,147375.0
2021-03-31 13:35:00,228.25,228.6,228.1,228.46,113667.0,216.6317,216.9639,216.4893,216.831,113667.0
2021-03-31 13:40:00,228.43,228.47,228.2,228.29,91149.0,216.8025,216.8405,216.5842,216.6697,91149.0
2021-03-31 13:45:00,228.28,228.47,228.2,228.3,97445.0,216.6602,216.8405,216.5842,216.6792,97445.0
2021-03-31 13:50:00,228.3,228.35,227.86,227.99,155979.0,216.6792,216.7266,216.2616,216.3849,155979.0
2021-03-31 13:55:00,227.99,228.12,227.63,227.86,205759.0,216.3849,216.5083,216.0433,216.2616,205759.0
2021-03-31 14:00:00,227.94,228.05,227.85,227.88,78722.0,216.3375,216.4419,216.2521,216.2805,78722.0
2021-03-31 14:05:00,227.88,227.95,227.85,227.93,111337.0,216.2805,216.347,216.2521,216.328,111337.0
2021-03-31 14:10:00,227.93,227.96,227.75,227.83,106204.0,216.328,216.3565,216.1571,216.2331,106204.0
2021-03-31 14:15:00,227.82,227.93,227.62,227.84,78684.0,216.2236,216.328,216.0338,216.2426,78684.0
2021-03-31 14:20:00,227.84,227.96,227.83,227.94,66172.0,216.2426,216.3565,216.2331,216.3375,66172.0
2021-03-31 14:25:00,227.92,228.12,227.84,228.12,75307.0,216.3185,216.5083,216.2426,216.5083,75307.0
2021-03-31 14:30:00,228.1,228.23,227.95,228.04,144929.0,216.4893,216.6127,216.347,216.4324,144929.0
2021-03-31 14:35:00,228.04,228.23,227.85,228.13,80313.0,216.4324,216.6127,216.2521,216.5178,80313.0
2021-03-31 14:40:00,228.14,228.24,227.7,227.95,116921.0,216.5273,216.6222,216.1097,216.347,116921.0
2021-03-31 14:45:00,227.96,228.2,227.91,228.09,79779.0,216.3565,216.5842,216.309,216.4798,79779.0
2021-03-31 14:50:00,228.08,228.17,227.98,228.01,78565.0,216.4704,216.5558,216.3754,216.4039,78565.0
2021-03-31 14:55:00,228.02,228.15,227.96,228.06,107546.0,216.4134,216.5368,216.3565,216.4514,107546.0
2021-03-31 15:00:00,228.06,228.15,227.9,228.0,99497.0,216.4514,216.5368,216.2995,216.3944,99497.0
2021-03-31 15:05:00,228.0,228.07,227.81,228.04,120616.0,216.3944,216.4609,216.2141,216.4324,120616.0
2021-03-31 15:10:00,228.05,228.1,227.79,227.95,88579.0,216.4419,216.4893,216.1951,216.347,88579.0
2021-03-31 15:15:00,227.95,227.98,227.66,227.68,118519.0,216.347,216.3754,216.0717,216.0907,118519.0
2021-03-31 15:20:00,227.68,227.88,227.63,227.85,125591.0,216.0907,216.2805,216.0433,216.2521,125591.0
2021-03-31 15:25:00,227.86,227.88,227.53,227.53,136293.0,216.2616,216.2805,215.9483,215.9483,136293.0
2021-03-31 15:30:00,227.53,227.81,227.51,227.65,173063.0,215.9483,216.2141,215.9294,216.0622,173063.0
2021-03-31 15:35:00,227.66,227.9,227.61,227.78,150180.0,216.0717,216.2995,216.0243,216.1856,150180.0
2021-03-31 15:40:00,227.79,227.79,227.22,227.23,206095.0,216.1951,216.1951,215.6541,215.6636,206095.0
2021-03-31 15:45:00,227.23,227.3,227.1,227.14,172827.0,215.6636,215.7301,215.5402,215.5782,172827.0
2021-03-31 15:50:00,227.15,227.32,226.8,226.86,394675.0,215.5877,215.749,215.2555,215.3125,394675.0
2021-03-31 15:55:00,226.86,227.09,226.47,226.82,641250.0,215.3125,215.5307,214.9423,215.2745,641250.0
2021-04-01 09:30:00,230.68,231.25,229.65,230.58,756095.0,218.938,219.479,217.9604,218.8431,756095.0
2021-04-01 09:35:00,230.62,231.2,230.45,230.49,359670.0,218.8811,219.4315,218.7197,218.7577,359670.0
2021-04-01 09:40:00,230.49,230.81,229.64,229.71,338138.0,218.7577,219.0614,217.9509,218.0174,338138.0
2021-04-01 09:45:00,229.74,230.75,229.71,230.39,202358.0,218.0459,219.0044,218.0174,218.6628,202358.0
2021-04-01 09:50:00,230.38,230.41,228.93,229.07,398826.0,218.6533,218.6818,217.2771,217.41,398826.0
2021-04-01 09:55:00,229.05,229.48,228.87,229.25,457618.0,217.391,217.7991,217.2201,217.5808,457618.0
2021-04-01 10:00:00,229.23,229.24,227.67,227.83,464982.0,217.5618,217.5713,216.0812,216.2331,464982.0
2021-04-01 10:05:00,227.81,228.1,227.45,227.74,343713.0,216.2141,216.4893,215.8724,216.1477,343713.0
2021-04-01 10:10:00,227.73,228.14,227.66,227.71,261083.0,216.1382,216.5273,216.0717,216.1192,261083.0
2021-04-01 10:15:00,227.72,227.72,227.29,227.41,399063.0,216.1287,216.1287,215.7206,215.8345,399063.0
2021-04-01 10:20:00,227.41,227.53,226.87,226.92,332541.0,215.8345,215.9483,215.3219,215.3694,332541.0
2021-04-01 10:25:00,226.91,227.23,226.89,227.06,253501.0,215.3599,215.6636,215.3409,215.5023,253501.0
2021-04-01 10:30:00,227.06,227.19,226.84,226.84,228977.0,215.5023,215.6257,215.2935,215.2935,228977.0
2021-04-01 10:35:00,226.86,227.0,226.18,226.19,297926.0,215.3125,215.4453,214.6671,214.6766,297926.0
2021-04-01 10:40:00,226.17,226.44,225.55,225.6,324081.0,214.6576,214.9138,214.0691,214.1166,324081.0
2021-04-01 10:45:00,225.59,225.62,225.27,225.27,424697.0,214.1071,214.1356,213.8034,213.8034,424697.0
2021-04-01 10:50:00,225.28,225.7,225.12,225.27,316004.0,213.8129,214.2115,213.661,213.8034,316004.0
2021-04-01 10:55:00,225.28,225.28,224.85,225.09,325573.0,213.8129,213.8129,213.4048,213.6325,325573.0
2021-04-01 11:00:00,225.08,225.34,224.85,224.93,288191.0,213.6231,213.8698,213.4048,213.4807,288191.0
2021-04-01 11:05:00,224.9,224.96,224.16,224.24,332349.0,213.4522,213.5092,212.7499,212.8258,332349.0
2021-04-01 11:10:00,224.25,224.65,224.2,224.48,198191.0,212.8353,213.2149,212.7879,213.0536,198191.0
2021-04-01 11:15:00,224.49,224.92,224.45,224.81,308811.0,213.0631,213.4712,213.0251,213.3668,308811.0
2021-04-01 11:20:00,224.81,225.22,224.5,224.65,385346.0,213.3668,213.7559,213.0726,213.2149,385346.0
2021-04-01 11:25:00,224.63,225.02,224.55,224.85,150647.0,213.196,213.5661,213.12,213.4048,150647.0
2021-04-01 11:30:00,224.87,225.16,224.71,224.97,161220.0,213.4237,213.699,213.2719,213.5187,161220.0
2021-04-01 11:35:00,225.0,225.05,224.35,224.39,178690.0,213.5471,213.5946,212.9302,212.9682,178690.0
2021-04-01 11:40:00,224.38,224.68,223.88,224.08,370846.0,212.9587,213.2434,212.4841,212.674,370846.0
2021-04-01 11:45:00,224.08,224.5,223.96,224.31,161148.0,212.674,213.0726,212.5601,212.8923,161148.0
2021-04-01 11:50:00,224.32,224.56,224.17,224.42,82901.0,212.9017,213.1295,212.7594,212.9967,82901.0
2021-04-01 11:55:00,224.43,224.85,224.34,224.58,103862.0,213.0061,213.4048,212.9207,213.1485,103862.0
2021-04-01 12:00:00,224.56,224.79,224.28,224.59,134100.0,213.1295,213.3478,212.8638,213.158,134100.0
2021-04-01 12:05:00,224.57,225.15,224.56,224.97,145510.0,213.139,213.6895,213.1295,213.5187,145510.0
2021-04-01 12:10:00,224.96,225.28,224.93,225.13,174334.0,213.5092,213.8129,213.4807,213.6705,174334.0
2021-04-01 12:15:00,225.14,225.15,224.93,225.01,116456.0,213.68,213.6895,213.4807,213.5566,116456.0
2021-04-01 12:20:00,224.99,225.08,224.77,224.91,139508.0,213.5376,213.6231,213.3288,213.4617,139508.0
2021-04-01 12:25:00,224.92,225.0,224.82,224.93,101855.0,213.4712,213.5471,213.3763,213.4807,101855.0
2021-04-01 12:30:00,224.94,224.98,224.58,224.68,96840.0,213.4902,213.5281,213.1485,213.2434,96840.0
2021-04-01 12:35:00,224.71,224.71,224.27,224.27,100564.0,213.2719,213.2719,212.8543,212.8543,100564.0
2021-04-01 12:40:00,224.28,224.33,224.11,224.28,92031.0,212.8638,212.9112,212.7024,212.8638,92031.0
2021-04-01 12:45:00,224.28,224.78,224.23,224.5,142824.0,212.8638,213.3383,212.8163,213.0726,142824.0
2021-04-01 12:50:00,224.47,224.65,224.31,224.54,89814.0,213.0441,213.2149,212.8923,213.1105,89814.0
2021-04-01 12:55:00,224.56,224.86,224.53,224.66,119151.0,213.1295,213.4143,213.1011,213.2244,119151.0
2021-04-01 13:00:00,224.68,224.77,224.45,224.52,88241.0,213.2434,213.3288,213.0251,213.0916,88241.0
2021-04-01 13:05:00,224.52,224.58,224.3,224.35,101366.0,213.0916,213.1485,212.8828,212.9302,101366.0
2021-04-01 13:10:00,224.35,224.43,224.12,224.14,109976.0,212.9302,213.0061,212.7119,212.7309,109976.0
2021-04-01 13:15:00,224.12,224.15,223.62,223.71,299644.0,212.7119,212.7404,212.2374,212.3228,299644.0
2021-04-01 13:20:00,223.72,223.87,223.66,223.77,158689.0,212.3323,212.4746,212.2753,212.3797,158689.0
2021-04-01 13:25:00,223.73,223.89,223.66,223.67,128854.0,212.3418,212.4936,212.2753,212.2848,128854.0
2021-04-01 13:30:00,223.67,223.86,223.67,223.76,110759.0,212.2848,212.4652,212.2848,212.3702,110759.0
2021-04-01 13:35:00,223.77,223.88,223.72,223.81,130167.0,212.3797,212.4841,212.3323,212.4177,130167.0
2021-04-01 13:40:00,223.81,224.0,223.8,223.93,134832.0,212.4177,212.598,212.4082,212.5316,134832.0
2021-04-01 13:45:00,223.93,223.98,223.72,223.77,124624.0,212.5316,212.579,212.3323,212.3797,124624.0
2021-04-01 13:50:00,223.77,223.88,223.74,223.81,78413.0,212.3797,212.4841,212.3513,212.4177,78413.0
2021-04-01 13:55:00,223.8,223.85,223.67,223.68,103293.0,212.4082,212.4557,212.2848,212.2943,103293.0
2021-04-01 14:00:00,223.7,223.96,223.68,223.92,194051.0,212.3133,212.5601,212.2943,212.5221,194051.0
2021-04-01 14:05:00,223.93,224.0,223.84,223.89,158399.0,212.5316,212.598,212.4462,212.4936,158399.0
2021-04-01 14:10:00,223.89,224.38,223.88,224.32,114829.0,212.4936,212.9587,212.4841,212.9017,114829.0
2021-04-01 14:15:00,224.33,224.34,224.02,224.02,144675.0,212.9112,212.9207,212.617,212.617,144675.0
2021-04-01 14:20:00,224.03,224.1,223.97,224.09,87495.0,212.6265,212.6929,212.5696,212.6834,87495.0
2021-04-01 14:25:00,224.09,224.22,224.04,224.17,109664.0,212.6834,212.8068,212.636,212.7594,109664.0
2021-04-01 14:30:00,224.18,224.31,224.04,224.11,99722.0,212.7689,212.8923,212.636,212.7024,99722.0
2021-04-01 14:35:00,224.1,224.34,224.06,224.2,86458.0,212.6929,212.9207,212.655,212.7879,86458.0
2021-04-01 14:40:00,224.21,224.62,224.18,224.4,161576.0,212.7973,213.1865,212.7689,212.9777,161576.0
2021-04-01 14:45:00,224.4,224.57,224.2,224.2,123376.0,212.9777,213.139,212.7879,212.7879,123376.0
2021-04-01 14:50:00,224.21,224.26,224.1,224.16,103635.0,212.7973,212.8448,212.6929,212.7499,103635.0
2021-04-01 14:55:00,224.16,224.27,224.11,224.14,105238.0,212.7499,212.8543,212.7024,212.7309,105238.0
2021-04-01 15:00:00,224.13,224.32,223.94,223.97,157121.0,212.7214,212.9017,212.5411,212.5696,157121.0
2021-04-01 15:05:00,223.97,223.99,223.78,223.8,121106.0,212.5696,212.5885,212.3892,212.4082,121106.0
2021-04-01 15:10:00,223.79,223.87,223.68,223.72,206374.0,212.3987,212.4746,212.2943,212.3323,206374.0
2021-04-01 15:15:00,223.71,223.88,223.68,223.75,135456.0,212.3228,212.4841,212.2943,212.3608,135456.0
2021-04-01 15:20:00,223.74,223.95,223.68,223.69,130455.0,212.3513,212.5506,212.2943,212.3038,130455.0
2021-04-01 15:25:00,223.69,223.75,223.5,223.74,258714.0,212.3038,212.3608,212.1235,212.3513,258714.0
2021-04-01 15:30:00,223.75,224.07,223.69,223.99,237519.0,212.3608,212.6645,212.3038,212.5885,237519.0
2021-04-01 15:35:00,223.99,224.38,223.98,224.26,288060.0,212.5885,212.9587,212.579,212.8448,288060.0
2021-04-01 15:40:00,224.26,224.32,223.88,223.93,234611.0,212.8448,212.9017,212.4841,212.5316,234611.0
2021-04-01 15:45:00,223.93,224.24,223.89,224.0,308533.0,212.5316,212.8258,212.4936,212.598,308533.0
2021-04-01 15:50:00,224.0,224.27,223.97,224.19,374591.0,212.598,212.8543,212.5696,212.7784,374591.0
2021-04-01 15:55:00,224.18,224.55,223.99,224.3,805408.0,212.7689,213.12,212.5885,212.8828,805408.0
2021-04-05 09:30:00,226.53,226.57,224.74,224.8,377962.0,214.9992,215.0372,213.3004,213.3573,377962.0
2021-04-05 09:35:00,224.8,225.34,224.57,224.92,261332.0,213.3573,213.8698,213.139,213.4712,261332.0
2021-04-05 09:40:00,224.96,225.13,224.64,224.92,165479.0,213.5092,213.6705,213.2055,213.4712,165479.0
2021-04-05 09:45:00,224.93,225.35,224.79,225.35,165306.0,213.4807,213.8793,213.3478,213.8793,165306.0
2021-04-05 09:50:00,225.37,225.57,224.94,225.33,175586.0,213.8983,214.0881,213.4902,213.8603,175586.0
2021-04-05 09:55:00,225.34,225.36,224.59,224.68,162874.0,213.8698,213.8888,213.158,213.2434,162874.0
2021-04-05 10:00:00,224.69,224.7,224.13,224.31,107926.0,213.2529,213.2624,212.7214,212.8923,107926.0
2021-04-05 10:05:00,224.3,224.33,223.88,224.12,133157.0,212.8828,212.9112,212.4841,212.7119,133157.0
2021-04-05 10:10:00,224.09,224.19,223.82,224.04,79356.0,212.6834,212.7784,212.4272,212.636,79356.0
2021-04-05 10:15:00,224.07,224.6,224.07,224.34,123863.0,212.6645,213.1675,212.6645,212.9207,123863.0
2021-04-05 10:20:00,224.38,224.42,223.95,224.32,184741.0,212.9587,212.9967,212.5506,212.9017,184741.0
2021-04-05 10:25:00,224.33,224.66,224.33,224.44,103056.0,212.9112,213.2244,212.9112,213.0156,103056.0
2021-04-05 10:30:00,224.43,224.69,224.27,224.67,117831.0,213.0061,213.2529,212.8543,213.2339,117831.0
2021-04-05 10:35:00,224.7,225.07,224.64,224.86,237009.0,213.2624,213.6136,213.2055,213.4143,237009.0
2021-04-05 10:40:00,224.88,225.12,224.75,224.88,187003.0,213.4332,213.661,213.3099,213.4332,187003.0
2021-04-05 10:45:00,224.88,224.88,224.42,224.54,181824.0,213.4332,213.4332,212.9967,213.1105,181824.0
2021-04-05 10:50:00,224.54,224.56,224.09,224.23,117280.0,213.1105,213.1295,212.6834,212.8163,117280.0
2021-04-05 10:55:00,224.22,224.4,224.1,224.22,119315.0,212.8068,212.9777,212.6929,212.8068,119315.0
2021-04-05 11:00:00,224.25,224.3,223.95,224.25,106704.0,212.8353,212.8828,212.5506,212.8353,106704.0
2021-04-05 11:05:00,224.25,224.37,224.06,224.09,110341.0,212.8353,212.9492,212.655,212.6834,110341.0
2021-04-05 11:10:00,224.09,224.2,223.83,223.9,151141.0,212.6834,212.7879,212.4367,212.5031,151141.0
2021-04-05 11:15:00,223.9,224.0,223.8,223.97,121877.0,212.5031,212.598,212.4082,212.5696,121877.0
2021-04-05 11:20:00,223.97,224.15,223.8,223.82,86948.0,212.5696,212.7404,212.4082,212.4272,86948.0
2021-04-05 11:25:00,223.81,223.88,223.56,223.68,133758.0,212.4177,212.4841,212.1804,212.2943,133758.0
2021-04-05 11:30:00,223.67,223.77,223.57,223.61,79360.0,212.2848,212.3797,212.1899,212.2279,79360.0
2021-04-05 11:35:00,223.63,223.73,223.49,223.52,101196.0,212.2469,212.3418,212.114,212.1425,101196.0
2021-04-05 11:40:00,223.53,223.55,222.86,222.94,220322.0,212.152,212.1709,211.5161,211.592,220322.0
2021-04-05 11:45:00,222.94,223.0,222.76,222.79,158276.0,211.592,211.6489,211.4211,211.4496,158276.0
2021-04-05 11:50:00,222.79,223.0,222.52,222.99,173198.0,211.4496,211.6489,211.1934,211.6394,173198.0
2021-04-05 11:55:00,222.99,223.4,222.9,223.38,113176.0,211.6394,212.0286,211.554,212.0096,113176.0
2021-04-05 12:00:00,223.38,223.64,223.31,223.56,88251.0,212.0096,212.2564,211.9432,212.1804,88251.0
2021-04-05 12:05:00,223.56,223.59,223.24,223.25,68809.0,212.1804,212.2089,211.8767,211.8862,68809.0
2021-04-05 12:10:00,223.22,223.27,223.0,223.01,65500.0,211.8577,211.9052,211.6489,211.6584,65500.0
2021-04-05 12:15:00,223.02,223.05,222.72,222.96,162117.0,211.6679,211.6964,211.3832,211.611,162117.0
2021-04-05 12:20:00,222.95,223.39,222.93,223.37,132530.0,211.6015,212.0191,211.5825,212.0001,132530.0
2021-04-05 12:25:00,223.36,223.49,223.1,223.49,106998.0,211.9906,212.114,211.7438,212.114,106998.0
2021-04-05 12:30:00,223.49,223.7,223.45,223.53,131143.0,212.114,212.3133,212.076,212.152,131143.0
2021-04-05 12:35:00,223.53,223.59,223.36,223.46,37683.0,212.152,212.2089,211.9906,212.0855,37683.0
2021-04-05 12:40:00,223.5,223.62,223.46,223.6,67674.0,212.1235,212.2374,212.0855,212.2184,67674.0
2021-04-05 12:45:00,223.6,223.69,223.53,223.61,61811.0,212.2184,212.3038,212.152,212.2279,61811.0
2021-04-05 12:50:00,223.61,223.85,223.6,223.78,66107.0,212.2279,212.4557,212.2184,212.3892,66107.0
2021-04-05 12:55:00,223.77,223.86,223.66,223.81,56492.0,212.3797,212.4652,212.2753,212.4177,56492.0
2021-04-05 13:00:00,223.81,224.05,223.77,224.02,95200.0,212.4177,212.6455,212.3797,212.617,95200.0
2021-04-05 13:05:00,224.01,224.41,223.95,224.4,67236.0,212.6075,212.9872,212.5506,212.9777,67236.0
2021-04-05 13:10:00,224.4,224.69,224.38,224.66,174303.0,212.9777,213.2529,212.9587,213.2244,174303.0
2021-04-05 13:15:00,224.66,225.16,224.6,225.0,75594.0,213.2244,213.699,213.1675,213.5471,75594.0
2021-04-05 13:20:00,224.98,225.14,224.74,224.94,67866.0,213.5281,213.68,213.3004,213.4902,67866.0
2021-04-05 13:25:00,224.91,225.02,224.88,224.96,35806.0,213.4617,213.5661,213.4332,213.5092,35806.0
2021-04-05 13:30:00,224.97,225.22,224.91,225.19,53820.0,213.5187,213.7559,213.4617,213.7275,53820.0
2021-04-05 13:35:00,225.21,225.24,224.74,224.76,56344.0,213.7464,213.7749,213.3004,213.3193,56344.0
2021-04-05 13:40:00,224.76,225.44,224.7,225.42,71129.0,213.3193,213.9647,213.2624,213.9458,71129.0
2021-04-05 13:45:00,225.39,225.47,225.06,225.32,101176.0,213.9173,213.9932,213.6041,213.8508,101176.0
2021-04-05 13:50:00,225.31,225.55,225.24,225.54,67785.0,213.8413,214.0691,213.7749,214.0596,67785.0
2021-04-05 13:55:00,225.53,225.57,225.43,225.47,106984.0,214.0502,214.0881,213.9552,213.9932,106984.0
2021-04-05 14:00:00,225.48,225.72,225.41,225.44,177205.0,214.0027,214.2305,213.9363,213.9647,177205.0
2021-04-05 14:05:00,225.44,225.45,225.18,225.38,72680.0,213.9647,213.9742,213.718,213.9078,72680.0
2021-04-05 14:10:00,225.38,225.43,225.1,225.13,71399.0,213.9078,213.9552,213.642,213.6705,71399.0
2021-04-05 14:15:00,225.12,225.19,225.02,225.14,69950.0,213.661,213.7275,213.5661,213.68,69950.0
2021-04-05 14:20:00,225.15,225.24,224.97,225.17,49660.0,213.6895,213.7749,213.5187,213.7085,49660.0
2021-04-05 14:25:00,225.16,225.24,225.03,225.15,66340.0,213.699,213.7749,213.5756,213.6895,66340.0
2021-04-05 14:30:00,225.15,225.36,225.09,225.17,44137.0,213.6895,213.8888,213.6325,213.7085,44137.0
2021-04-05 14:35:00,225.15,225.25,225.01,225.2,55407.0,213.6895,213.7844,213.5566,213.7369,55407.0
2021-04-05 14:40:00,225.22,225.34,225.14,225.23,66326.0,213.7559,213.8698,213.68,213.7654,66326.0
2021-04-05 14:45:00,225.22,225.57,225.2,225.47,78945.0,213.7559,214.0881,213.7369,213.9932,78945.0
2021-04-05 14:50:00,225.5,225.55,225.33,225.38,79760.0,214.0217,214.0691,213.8603,213.9078,79760.0
2021-04-05 14:55:00,225.39,225.46,225.33,225.44,64876.0,213.9173,213.9837,213.8603,213.9647,64876.0
2021-04-05 15:00:00,225.46,225.55,225.3,225.5,276225.0,213.9837,214.0691,213.8319,214.0217,276225.0
2021-04-05 15:05:00,225.51,225.62,225.38,225.54,109771.0,214.0312,214.1356,213.9078,214.0596,109771.0
2021-04-05 15:10:00,225.56,225.6,225.44,225.55,142900.0,214.0786,214.1166,213.9647,214.0691,142900.0
2021-04-05 15:15:00,225.56,225.58,225.01,225.02,177996.0,214.0786,214.0976,213.5566,213.5661,177996.0
2021-04-05 15:20:00,225.01,225.11,224.88,225.05,145949.0,213.5566,213.6515,213.4332,213.5946,145949.0
2021-04-05 15:25:00,225.03,225.07,224.81,224.93,116736.0,213.5756,213.6136,213.3668,213.4807,116736.0
2021-04-05 15:30:00,224.93,224.93,224.43,224.51,123146.0,213.4807,213.4807,213.0061,213.0821,123146.0
2021-04-05 15:35:00,224.51,225.12,224.51,225.06,159789.0,213.0821,213.661,213.0821,213.6041,159789.0
2021-04-05 15:40:00,225.05,225.14,224.91,225.06,121029.0,213.5946,213.68,213.4617,213.6041,121029.0
2021-04-05 15:45:00,225.05,225.22,224.78,225.14,186997.0,213.5946,213.7559,213.3383,213.68,186997.0
2021-04-05 15:50:00,225.1,225.29,224.53,225.16,245003.0,213.642,213.8224,213.1011,213.699,245003.0
2021-04-05 15:55:00,225.16,225.35,224.5,225.29,533241.0,213.699,213.8793,213.0726,213.8224,533241.0
2021-04-06 09:30:00,226.0,227.2,225.74,226.21,764299.0,214.4962,215.6351,214.2495,214.6955,764299.0
2021-04-06 09:35:00,226.16,227.5,226.05,227.2,475469.0,214.6481,215.9199,214.5437,215.6351,475469.0
2021-04-06 09:40:00,227.2,227.55,226.86,227.46,412547.0,215.6351,215.9673,215.3125,215.8819,412547.0
2021-04-06 09:45:00,227.48,228.2,227.45,227.88,465155.0,215.9009,216.5842,215.8724,216.2805,465155.0
2021-04-06 09:50:00,227.86,228.14,227.3,227.61,327923.0,216.2616,216.5273,215.7301,216.0243,327923.0
2021-04-06 09:55:00,227.61,228.27,227.58,228.18,315501.0,216.0243,216.6507,215.9958,216.5653,315501.0
2021-04-06 10:00:00,228.23,228.28,227.53,227.53,247928.0,216.6127,216.6602,215.9483,215.9483,247928.0
2021-04-06 10:05:00,227.52,227.82,227.4,227.7,159497.0,215.9389,216.2236,215.825,216.1097,159497.0
2021-04-06 10:10:00,227.7,227.95,227.36,227.85,147225.0,216.1097,216.347,215.787,216.2521,147225.0
2021-04-06 10:15:00,227.86,228.33,227.71,227.91,230860.0,216.2616,216.7076,216.1192,216.309,230860.0
2021-04-06 10:20:00,227.94,227.98,227.29,227.95,166094.0,216.3375,216.3754,215.7206,216.347,166094.0
2021-04-06 10:25:00,227.93,228.22,227.89,227.91,142623.0,216.328,216.6032,216.29,216.309,142623.0
2021-04-06 10:30:00,227.92,228.13,227.76,227.84,114017.0,216.3185,216.5178,216.1666,216.2426,114017.0
2021-04-06 10:35:00,227.86,227.91,227.63,227.85,140412.0,216.2616,216.309,216.0433,216.2521,140412.0
2021-04-06 10:40:00,227.84,228.28,227.62,228.23,310045.0,216.2426,216.6602,216.0338,216.6127,310045.0
2021-04-06 10:45:00,228.26,228.76,228.21,228.64,248714.0,216.6412,217.1157,216.5937,217.0018,248714.0
2021-04-06 10:50:00,228.63,228.85,228.57,228.78,307878.0,216.9924,217.2012,216.9354,217.1347,307878.0
2021-04-06 10:55:00,228.78,228.81,228.43,228.53,208129.0,217.1347,217.1632,216.8025,216.8974,208129.0
2021-04-06 11:00:00,228.52,228.6,227.83,227.92,256369.0,216.888,216.9639,216.2331,216.3185,256369.0
2021-04-06 11:05:00,227.93,228.57,227.77,228.52,242324.0,216.328,216.9354,216.1761,216.888,242324.0
2021-04-06 11:10:00,228.52,228.68,228.43,228.47,207148.0,216.888,217.0398,216.8025,216.8405,207148.0
2021-04-06 11:15:00,228.48,228.67,228.12,228.28,412321.0,216.85,217.0303,216.5083,216.6602,412321.0
2021-04-06 11:20:00,228.28,228.85,228.24,228.73,160370.0,216.6602,217.2012,216.6222,217.0873,160370.0
2021-04-06 11:25:00,228.73,228.76,228.54,228.74,113554.0,217.0873,217.1157,216.9069,217.0968,113554.0
2021-04-06 11:30:00,228.75,228.75,228.58,228.72,94452.0,217.1062,217.1062,216.9449,217.0778,94452.0
2021-04-06 11:35:00,228.74,229.2,228.69,229.13,147606.0,217.0968,217.5333,217.0493,217.4669,147606.0
2021-04-06 11:40:00,229.13,229.5,229.1,229.44,132551.0,217.4669,217.8181,217.4384,217.7611,132551.0
2021-04-06 11:45:00,229.41,229.9,229.41,229.89,133210.0,217.7327,218.1977,217.7327,218.1882,133210.0
2021-04-06 11:50:00,229.9,230.21,229.8,230.18,220353.0,218.1977,218.4919,218.1028,218.4635,220353.0
2021-04-06 11:55:00,230.22,230.81,230.16,230.69,307288.0,218.5014,219.0614,218.4445,218.9475,307288.0
2021-04-06 12:00:00,230.7,230.71,230.29,230.35,181491.0,218.957,218.9665,218.5679,218.6248,181491.0
2021-04-06 12:05:00,230.37,230.65,230.11,230.65,158576.0,218.6438,218.9095,218.397,218.9095,158576.0
2021-04-06 12:10:00,230.66,231.01,230.57,230.68,169662.0,218.919,219.2512,218.8336,218.938,169662.0
2021-04-06 12:15:00,230.68,231.09,230.6,230.85,129524.0,218.938,219.3271,218.8621,219.0994,129524.0
2021-04-06 12:20:00,230.84,231.56,230.74,231.56,202524.0,219.0899,219.7732,218.995,219.7732,202524.0
2021-04-06 12:25:00,231.56,231.65,230.78,230.81,222029.0,219.7732,219.8586,219.0329,219.0614,222029.0
2021-04-06 12:30:00,230.81,230.95,230.32,230.44,143977.0,219.0614,219.1943,218.5963,218.7102,143977.0
2021-04-06 12:35:00,230.45,230.75,230.44,230.65,102849.0,218.7197,219.0044,218.7102,218.9095,102849.0
2021-04-06 12:40:00,230.66,230.7,230.29,230.4,86022.0,218.919,218.957,218.5679,218.6723,86022.0
2021-04-06 12:45:00,230.42,230.85,230.21,230.37,110590.0,218.6912,219.0994,218.4919,218.6438,110590.0
2021-04-06 12:50:00,230.37,230.64,230.22,230.63,48500.0,218.6438,218.9,218.5014,218.8906,48500.0
2021-04-06 12:55:00,230.66,230.88,230.55,230.78,93160.0,218.919,219.1278,218.8146,219.0329,93160.0
2021-04-06 13:00:00,230.77,231.2,230.76,231.2,88059.0,219.0234,219.4315,219.0139,219.4315,88059.0
2021-04-06 13:05:00,231.2,231.24,230.87,230.92,83706.0,219.4315,219.4695,219.1183,219.1658,83706.0
2021-04-06 13:10:00,230.89,231.05,230.77,231.02,52334.0,219.1373,219.2892,219.0234,219.2607,52334.0
2021-04-06 13:15:00,231.02,231.05,230.53,230.58,62065.0,219.2607,219.2892,218.7956,218.8431,62065.0
2021-04-06 13:20:00,230.59,230.61,230.08,230.12,106964.0,218.8526,218.8716,218.3685,218.4065,106964.0
2021-04-06 13:25:00,230.12,230.16,229.66,230.02,136937.0,218.4065,218.4445,217.9699,218.3116,136937.0
2021-04-06 13:30:00,229.99,230.56,229.85,230.55,99208.0,218.2831,218.8241,218.1503,218.8146,99208.0
2021-04-06 13:35:00,230.53,230.88,230.47,230.84,57347.0,218.7956,219.1278,218.7387,219.0899,57347.0
2021-04-06 13:40:00,230.84,231.02,230.75,230.89,65524.0,219.0899,219.2607,219.0044,219.1373,65524.0
2021-04-06 13:45:00,230.88,230.98,230.61,230.64,69225.0,219.1278,219.2227,218.8716,218.9,69225.0
2021-04-06 13:50:00,230.65,230.67,230.33,230.43,91614.0,218.9095,218.9285,218.6058,218.7007,91614.0
2021-04-06 13:55:00,230.43,230.51,230.14,230.2,101864.0,218.7007,218.7767,218.4255,218.4824,101864.0
2021-04-06 14:00:00,230.21,230.8,230.12,230.74,145882.0,218.4919,219.0519,218.4065,218.995,145882.0
2021-04-06 14:05:00,230.72,230.73,230.35,230.52,80038.0,218.976,218.9855,218.6248,218.7862,80038.0
2021-04-06 14:10:00,230.52,230.72,230.47,230.48,78747.0,218.7862,218.976,218.7387,218.7482,78747.0
2021-04-06 14:15:00,230.48,230.97,230.46,230.93,83453.0,218.7482,219.2132,218.7292,219.1753,83453.0
2021-04-06 14:20:00,230.94,231.16,230.9,231.13,117382.0,219.1848,219.3936,219.1468,219.3651,117382.0
2021-04-06 14:25:00,231.13,231.24,231.0,231.22,69542.0,219.3651,219.4695,219.2417,219.4505,69542.0
2021-04-06 14:30:00,231.22,231.37,231.09,231.15,67347.0,219.4505,219.5929,219.3271,219.3841,67347.0
2021-04-06 14:35:00,231.11,231.79,230.85,231.79,143282.0,219.3461,219.9915,219.0994,219.9915,143282.0
2021-04-06 14:40:00,231.78,232.0,231.71,231.8,186102.0,219.982,220.1908,219.9156,220.001,186102.0
2021-04-06 14:45:00,231.74,231.98,231.74,231.91,129092.0,219.9441,220.1718,219.9441,220.1054,129092.0
2021-04-06 14:50:00,231.9,231.95,231.67,231.69,99972.0,220.0959,220.1434,219.8776,219.8966,99972.0
2021-04-06 14:55:00,231.71,231.72,231.48,231.7,107526.0,219.9156,219.9251,219.6973,219.9061,107526.0
2021-04-06 15:00:00,231.7,231.78,230.95,231.17,116384.0,219.9061,219.982,219.1943,219.4031,116384.0
2021-04-06 15:05:00,231.16,231.23,230.79,231.07,80550.0,219.3936,219.46,219.0424,219.3082,80550.0
2021-04-06 15:10:00,231.09,231.43,231.07,231.21,88701.0,219.3271,219.6498,219.3082,219.441,88701.0
2021-04-06 15:15:00,231.2,231.43,231.11,231.43,87126.0,219.4315,219.6498,219.3461,219.6498,87126.0
2021-04-06 15:20:00,231.43,231.45,231.27,231.38,69825.0,219.6498,219.6688,219.498,219.6024,69825.0
2021-04-06 15:25:00,231.37,231.41,230.75,230.8,94651.0,219.5929,219.6308,219.0044,219.0519,94651.0
2021-04-06 15:30:00,230.81,230.86,230.54,230.71,145943.0,219.0614,219.1088,218.8051,218.9665,145943.0
2021-04-06 15:35:00,230.72,230.86,230.45,230.48,167245.0,218.976,219.1088,218.7197,218.7482,167245.0
2021-04-06 15:40:00,230.48,230.87,230.48,230.77,116436.0,218.7482,219.1183,218.7482,219.0234,116436.0
2021-04-06 15:45:00,230.78,230.81,230.43,230.54,213920.0,219.0329,219.0614,218.7007,218.8051,213920.0
2021-04-06 15:50:00,230.53,230.63,230.01,230.44,297780.0,218.7956,218.8906,218.3021,218.7102,297780.0
2021-04-06 15:55:00,230.44,230.69,230.28,230.56,318248.0,218.7102,218.9475,218.5584,218.8241,318248.0
2021-04-07 09:30:00,226.11,227.17,225.35,225.36,1004407.0,214.6006,215.6067,213.8793,213.8888,1004407.0
2021-04-07 09:35:00,225.33,226.52,225.23,225.51,414682.0,213.8603,214.9898,213.7654,214.0312,414682.0
2021-04-07 09:40:00,225.5,226.31,225.4,226.2,371017.0,214.0217,214.7904,213.9268,214.686,371017.0
2021-04-07 09:45:00,226.17,226.45,225.6,225.87,233539.0,214.6576,214.9233,214.1166,214.3728,233539.0
2021-04-07 09:50:00,225.8,226.16,225.43,226.08,414202.0,214.3064,214.6481,213.9552,214.5722,414202.0
2021-04-07 09:55:00,226.07,227.07,226.0,226.91,439774.0,214.5627,215.5118,214.4962,215.3599,439774.0
2021-04-07 10:00:00,226.92,226.92,225.87,226.2,185395.0,215.3694,215.3694,214.3728,214.686,185395.0
2021-04-07 10:05:00,226.2,226.67,226.09,226.54,102471.0,214.686,215.1321,214.5816,215.0087,102471.0
2021-04-07 10:10:00,226.57,226.71,226.23,226.27,91507.0,215.0372,215.1701,214.7145,214.7525,91507.0
2021-04-07 10:15:00,226.29,226.83,226.12,226.73,206032.0,214.7715,215.284,214.6101,215.1891,206032.0
2021-04-07 10:20:00,226.73,227.02,226.62,226.67,148810.0,215.1891,215.4643,215.0847,215.1321,148810.0
2021-04-07 10:25:00,226.69,226.69,226.25,226.38,148939.0,215.1511,215.1511,214.7335,214.8569,148939.0
2021-04-07 10:30:00,226.41,226.43,225.95,226.12,190886.0,214.8854,214.9043,214.4488,214.6101,190886.0
2021-04-07 10:35:00,226.15,226.28,225.9,226.0,136651.0,214.6386,214.762,214.4013,214.4962,136651.0
2021-04-07 10:40:00,225.98,226.13,225.77,226.07,168131.0,214.4772,214.6196,214.2779,214.5627,168131.0
2021-04-07 10:45:00,226.09,226.18,225.85,226.01,90836.0,214.5816,214.6671,214.3539,214.5057,90836.0
2021-04-07 10:50:00,225.96,226.05,225.62,225.68,163331.0,214.4583,214.5437,214.1356,214.1925,163331.0
2021-04-07 10:55:00,225.72,226.24,225.5,226.2,165229.0,214.2305,214.724,214.0217,214.686,165229.0
2021-04-07 11:00:00,226.16,226.37,225.96,226.08,109562.0,214.6481,214.8474,214.4583,214.5722,109562.0
2021-04-07 11:05:00,226.08,226.65,226.07,226.63,121511.0,214.5722,215.1131,214.5627,215.0942,121511.0
2021-04-07 11:10:00,226.6,226.8,226.58,226.69,97402.0,215.0657,215.2555,215.0467,215.1511,97402.0
2021-04-07 11:15:00,226.7,227.43,226.5,227.27,204001.0,215.1606,215.8534,214.9708,215.7016,204001.0
2021-04-07 11:20:00,227.3,227.46,226.95,227.18,102940.0,215.7301,215.8819,215.3979,215.6162,102940.0
2021-04-07 11:25:00,227.19,227.44,226.92,227.4,163565.0,215.6257,215.8629,215.3694,215.825,163565.0
2021-04-07 11:30:00,227.4,228.19,227.4,227.52,228516.0,215.825,216.5748,215.825,215.9389,228516.0
2021-04-07 11:35:00,227.54,227.76,226.95,227.09,146180.0,215.9578,216.1666,215.3979,215.5307,146180.0
2021-04-07 11:40:00,227.09,227.32,226.7,226.73,160374.0,215.5307,215.749,215.1606,215.1891,160374.0
2021-04-07 11:45:00,226.72,226.93,226.48,226.8,172321.0,215.1796,215.3789,214.9518,215.2555,172321.0
2021-04-07 11:50:00,226.81,227.22,226.7,226.99,161254.0,215.265,215.6541,215.1606,215.4358,161254.0
2021-04-07 11:55:00,227.0,227.03,226.23,226.35,154762.0,215.4453,215.4738,214.7145,214.8284,154762.0
2021-04-07 12:00:00,226.35,226.78,226.26,226.3,113618.0,214.8284,215.2365,214.743,214.781,113618.0
2021-04-07 12:05:00,226.37,226.56,226.3,226.38,93555.0,214.8474,215.0277,214.781,214.8569,93555.0
2021-04-07 12:10:00,226.38,226.39,225.89,225.97,140023.0,214.8569,214.8664,214.3918,214.4678,140023.0
2021-04-07 12:15:00,225.97,226.07,225.75,225.75,124341.0,214.4678,214.5627,214.259,214.259,124341.0
2021-04-07 12:20:00,225.77,225.95,225.71,225.85,123197.0,214.2779,214.4488,214.221,214.3539,123197.0
2021-04-07 12:25:00,225.84,225.85,225.32,225.45,194080.0,214.3444,214.3539,213.8508,213.9742,194080.0
2021-04-07 12:30:00,225.45,225.64,225.3,225.57,124006.0,213.9742,214.1546,213.8319,214.0881,124006.0
2021-04-07 12:35:00,225.54,225.55,225.28,225.31,122425.0,214.0596,214.0691,213.8129,213.8413,122425.0
2021-04-07 12:40:00,225.33,225.41,225.06,225.13,287219.0,213.8603,213.9363,213.6041,213.6705,287219.0
2021-04-07 12:45:00,225.15,225.21,225.05,225.06,129961.0,213.6895,213.7464,213.5946,213.6041,129961.0
2021-04-07 12:50:00,225.05,225.32,224.88,224.98,361373.0,213.5946,213.8508,213.4332,213.5281,361373.0
2021-04-07 12:55:00,224.98,225.15,224.8,224.81,186547.0,213.5281,213.6895,213.3573,213.3668,186547.0
2021-04-07 13:00:00,224.81,225.01,224.81,224.94,117850.0,213.3668,213.5566,213.3668,213.4902,117850.0
2021-04-07 13:05:00,224.96,225.39,224.95,225.1,149421.0,213.5092,213.9173,213.4997,213.642,149421.0
2021-04-07 13:10:00,225.08,225.1,224.89,224.98,101795.0,213.6231,213.642,213.4427,213.5281,101795.0
2021-04-07 13:15:00,224.98,225.1,224.88,224.99,90503.0,213.5281,213.642,213.4332,213.5376,90503.0
2021-04-07 13:20:00,224.97,225.14,224.88,225.04,98121.0,213.5187,213.68,213.4332,213.5851,98121.0
2021-04-07 13:25:00,225.02,225.1,224.91,225.0,125601.0,213.5661,213.642,213.4617,213.5471,125601.0
2021-04-07 13:30:00,224.99,225.2,224.93,225.2,112247.0,213.5376,213.7369,213.4807,213.7369,112247.0
2021-04-07 13:35:00,225.19,225.65,225.18,225.59,120957.0,213.7275,214.164,213.718,214.1071,120957.0
2021-04-07 13:40:00,225.6,225.7,225.46,225.69,118385.0,214.1166,214.2115,213.9837,214.202,118385.0
2021-04-07 13:45:00,225.7,225.74,225.41,225.58,70983.0,214.2115,214.2495,213.9363,214.0976,70983.0
2021-04-07 13:50:00,225.57,225.7,225.44,225.56,81930.0,214.0881,214.2115,213.9647,214.0786,81930.0
2021-04-07 13:55:00,225.57,225.7,225.53,225.62,65850.0,214.0881,214.2115,214.0502,214.1356,65850.0
2021-04-07 14:00:00,225.63,225.82,225.53,225.71,76889.0,214.1451,214.3254,214.0502,214.221,76889.0
2021-04-07 14:05:00,225.72,225.95,225.68,225.94,77138.0,214.2305,214.4488,214.1925,214.4393,77138.0
2021-04-07 14:10:00,225.95,226.26,225.78,225.87,144415.0,214.4488,214.743,214.2874,214.3728,144415.0
2021-04-07 14:15:00,225.87,225.97,225.61,225.94,68085.0,214.3728,214.4678,214.1261,214.4393,68085.0
2021-04-07 14:20:00,225.92,225.92,225.61,225.66,133674.0,214.4203,214.4203,214.1261,214.1735,133674.0
2021-04-07 14:25:00,225.65,225.73,225.37,225.56,86052.0,214.164,214.24,213.8983,214.0786,86052.0
2021-04-07 14:30:00,225.56,225.56,225.38,225.5,92511.0,214.0786,214.0786,213.9078,214.0217,92511.0
2021-04-07 14:35:00,225.48,225.55,225.27,225.4,65417.0,214.0027,214.0691,213.8034,213.9268,65417.0
2021-04-07 14:40:00,225.4,225.69,225.37,225.66,62151.0,213.9268,214.202,213.8983,214.1735,62151.0
2021-04-07 14:45:00,225.66,225.85,225.63,225.78,58407.0,214.1735,214.3539,214.1451,214.2874,58407.0
2021-04-07 14:50:00,225.8,225.87,225.66,225.85,60164.0,214.3064,214.3728,214.1735,214.3539,60164.0
2021-04-07 14:55:00,225.84,226.02,225.65,225.79,115436.0,214.3444,214.5152,214.164,214.2969,115436.0
2021-04-07 15:00:00,225.82,225.92,225.58,225.68,68310.0,214.3254,214.4203,214.0976,214.1925,68310.0
2021-04-07 15:05:00,225.68,225.82,225.53,225.59,53308.0,214.1925,214.3254,214.0502,214.1071,53308.0
2021-04-07 15:10:00,225.59,225.64,225.34,225.41,103223.0,214.1071,214.1546,213.8698,213.9363,103223.0
2021-04-07 15:15:00,225.41,225.54,225.36,225.45,128253.0,213.9363,214.0596,213.8888,213.9742,128253.0
2021-04-07 15:20:00,225.45,225.82,225.42,225.69,105503.0,213.9742,214.3254,213.9458,214.202,105503.0
2021-04-07 15:25:00,225.71,225.79,225.38,225.48,151487.0,214.221,214.2969,213.9078,214.0027,151487.0
2021-04-07 15:30:00,225.47,225.48,225.15,225.24,148732.0,213.9932,214.0027,213.6895,213.7749,148732.0
2021-04-07 15:35:00,225.24,225.44,224.99,225.11,190237.0,213.7749,213.9647,213.5376,213.6515,190237.0
2021-04-07 15:40:00,225.11,225.23,225.05,225.22,129045.0,213.6515,213.7654,213.5946,213.7559,129045.0
2021-04-07 15:45:00,225.21,225.5,225.2,225.2,141943.0,213.7464,214.0217,213.7369,213.7369,141943.0
2021-04-07 15:50:00,225.21,225.5,225.13,225.49,298429.0,213.7464,214.0217,213.6705,214.0122,298429.0
2021-04-07 15:55:00,225.48,225.63,225.31,225.46,512653.0,214.0027,214.1451,213.8413,213.9837,512653.0
2021-04-08 09:30:00,228.5,228.69,227.58,227.71,525248.0,216.869,217.0493,215.9958,216.1192,525248.0
2021-04-08 09:35:00,227.66,228.0,227.48,227.9,183153.0,216.0717,216.3944,215.9009,216.2995,183153.0
2021-04-08 09:40:00,227.92,228.06,227.74,227.88,207950.0,216.3185,216.4514,216.1477,216.2805,207950.0
2021-04-08 09:45:00,227.86,228.7,227.25,227.45,314163.0,216.2616,217.0588,215.6826,215.8724,314163.0
2021-04-08 09:50:00,227.43,228.06,227.43,227.74,156196.0,215.8534,216.4514,215.8534,216.1477,156196.0
2021-04-08 09:55:00,227.72,228.0,227.46,227.46,204279.0,216.1287,216.3944,215.8819,215.8819,204279.0
2021-04-08 10:00:00,227.46,227.7,227.25,227.33,163162.0,215.8819,216.1097,215.6826,215.7585,163162.0
2021-04-08 10:05:00,227.33,227.52,226.8,226.83,172095.0,215.7585,215.9389,215.2555,215.284,172095.0
2021-04-08 10:10:00,226.79,227.16,226.62,226.83,259828.0,215.246,215.5972,215.0847,215.284,259828.0
2021-04-08 10:15:00,226.85,227.44,226.85,226.95,200747.0,215.303,215.8629,215.303,215.3979,200747.0
2021-04-08 10:20:00,226.99,227.58,226.85,227.4,140559.0,215.4358,215.9958,215.303,215.825,140559.0
2021-04-08 10:25:00,227.43,227.52,226.98,227.18,78259.0,215.8534,215.9389,215.4263,215.6162,78259.0
2021-04-08 10:30:00,227.16,227.49,227.16,227.25,79298.0,215.5972,215.9104,215.5972,215.6826,79298.0
2021-04-08 10:35:00,227.21,227.37,227.0,227.16,57146.0,215.6446,215.7965,215.4453,215.5972,57146.0
2021-04-08 10:40:00,227.15,227.9,227.13,227.78,118667.0,215.5877,216.2995,215.5687,216.1856,118667.0
2021-04-08 10:45:00,227.8,227.88,227.58,227.63,110836.0,216.2046,216.2805,215.9958,216.0433,110836.0
2021-04-08 10:50:00,227.63,227.79,227.48,227.62,97249.0,216.0433,216.1951,215.9009,216.0338,97249.0
2021-04-08 10:55:00,227.62,227.84,227.51,227.8,119399.0,216.0338,216.2426,215.9294,216.2046,119399.0
2021-04-08 11:00:00,227.81,228.24,227.71,228.18,199467.0,216.2141,216.6222,216.1192,216.5653,199467.0
2021-04-08 11:05:00,228.19,228.37,228.05,228.28,126960.0,216.5748,216.7456,216.4419,216.6602,126960.0
2021-04-08 11:10:00,228.31,228.39,228.06,228.17,124112.0,216.6886,216.7646,216.4514,216.5558,124112.0
2021-04-08 11:15:00,228.17,228.33,227.55,227.63,149842.0,216.5558,216.7076,215.9673,216.0433,149842.0
2021-04-08 11:20:00,227.64,228.06,227.46,227.95,69538.0,216.0527,216.4514,215.8819,216.347,69538.0
2021-04-08 11:25:00,227.96,228.18,227.84,227.91,44126.0,216.3565,216.5653,216.2426,216.309,44126.0
2021-04-08 11:30:00,227.88,228.1,227.79,227.84,62171.0,216.2805,216.4893,216.1951,216.2426,62171.0
2021-04-08 11:35:00,227.84,228.18,227.83,228.11,96784.0,216.2426,216.5653,216.2331,216.4988,96784.0
2021-04-08 11:40:00,228.12,228.15,227.98,228.13,76839.0,216.5083,216.5368,216.3754,216.5178,76839.0
2021-04-08 11:45:00,228.13,228.29,228.09,228.2,63538.0,216.5178,216.6697,216.4798,216.5842,63538.0
2021-04-08 11:50:00,228.19,228.5,228.13,228.49,120699.0,216.5748,216.869,216.5178,216.8595,120699.0
2021-04-08 11:55:00,228.48,228.52,228.31,228.35,103914.0,216.85,216.888,216.6886,216.7266,103914.0
2021-04-08 12:00:00,228.34,228.49,228.17,228.42,45065.0,216.7171,216.8595,216.5558,216.793,45065.0
2021-04-08 12:05:00,228.44,228.5,228.27,228.33,81662.0,216.812,216.869,216.6507,216.7076,81662.0
2021-04-08 12:10:00,228.35,228.47,228.29,228.43,56653.0,216.7266,216.8405,216.6697,216.8025,56653.0
2021-04-08 12:15:00,228.41,228.73,228.39,228.69,124085.0,216.7836,217.0873,216.7646,217.0493,124085.0
2021-04-08 12:20:00,228.68,229.19,228.67,229.17,136001.0,217.0398,217.5239,217.0303,217.5049,136001.0
2021-04-08 12:25:00,229.16,229.18,228.78,229.12,63934.0,217.4954,217.5144,217.1347,217.4574,63934.0
2021-04-08 12:30:00,229.13,229.19,228.84,228.85,61816.0,217.4669,217.5239,217.1917,217.2012,61816.0
2021-04-08 12:35:00,228.87,229.17,228.85,229.06,56643.0,217.2201,217.5049,217.2012,217.4005,56643.0
2021-04-08 12:40:00,229.05,229.08,228.74,228.76,64975.0,217.391,217.4195,217.0968,217.1157,64975.0
2021-04-08 12:45:00,228.77,228.9,228.63,228.69,67550.0,217.1252,217.2486,216.9924,217.0493,67550.0
2021-04-08 12:50:00,228.7,229.09,228.67,228.93,63560.0,217.0588,217.4289,217.0303,217.2771,63560.0
2021-04-08 12:55:00,228.92,229.1,228.85,228.86,51256.0,217.2676,217.4384,217.2012,217.2106,51256.0
2021-04-08 13:00:00,228.88,228.98,228.77,228.93,53664.0,217.2296,217.3245,217.1252,217.2771,53664.0
2021-04-08 13:05:00,228.89,228.92,228.72,228.79,41752.0,217.2391,217.2676,217.0778,217.1442,41752.0
2021-04-08 13:10:00,228.78,228.91,228.75,228.79,33134.0,217.1347,217.2581,217.1062,217.1442,33134.0
2021-04-08 13:15:00,228.79,228.94,228.76,228.79,54463.0,217.1442,217.2866,217.1157,217.1442,54463.0
2021-04-08 13:20:00,228.79,228.82,228.38,228.51,96257.0,217.1442,217.1727,216.7551,216.8785,96257.0
2021-04-08 13:25:00,228.51,228.53,228.34,228.4,66057.0,216.8785,216.8974,216.7171,216.7741,66057.0
2021-04-08 13:30:00,228.42,228.7,228.4,228.7,72856.0,216.793,217.0588,216.7741,217.0588,72856.0
2021-04-08 13:35:00,228.69,228.69,228.37,228.47,59083.0,217.0493,217.0493,216.7456,216.8405,59083.0
2021-04-08 13:40:00,228.47,228.5,228.21,228.39,64369.0,216.8405,216.869,216.5937,216.7646,64369.0
2021-04-08 13:45:00,228.39,228.6,228.29,228.55,43523.0,216.7646,216.9639,216.6697,216.9164,43523.0
2021-04-08 13:50:00,228.53,228.7,228.47,228.65,36830.0,216.8974,217.0588,216.8405,217.0113,36830.0
2021-04-08 13:55:00,228.66,228.73,228.58,228.67,36369.0,217.0208,217.0873,216.9449,217.0303,36369.0
2021-04-08 14:00:00,228.7,228.88,228.67,228.79,42161.0,217.0588,217.2296,217.0303,217.1442,42161.0
2021-04-08 14:05:00,228.77,229.2,228.74,229.0,101246.0,217.1252,217.5333,217.0968,217.3435,101246.0
2021-04-08 14:10:00,228.99,229.07,228.91,229.07,61687.0,217.334,217.41,217.2581,217.41,61687.0
2021-04-08 14:15:00,229.06,229.07,228.86,228.88,63269.0,217.4005,217.41,217.2106,217.2296,63269.0
2021-04-08 14:20:00,228.88,229.1,228.87,229.05,49550.0,217.2296,217.4384,217.2201,217.391,49550.0
2021-04-08 14:25:00,229.07,229.09,228.83,228.93,56366.0,217.41,217.4289,217.1822,217.2771,56366.0
2021-04-08 14:30:00,228.93,228.96,228.74,228.81,48204.0,217.2771,217.3056,217.0968,217.1632,48204.0
2021-04-08 14:35:00,228.81,228.88,228.69,228.79,39909.0,217.1632,217.2296,217.0493,217.1442,39909.0
2021-04-08 14:40:00,228.78,228.85,228.66,228.73,39227.0,217.1347,217.2012,217.0208,217.0873,39227.0
2021-04-08 14:45:00,228.72,228.75,228.55,228.65,53429.0,217.0778,217.1062,216.9164,217.0113,53429.0
2021-04-08 14:50:00,228.65,228.85,228.56,228.76,80163.0,217.0113,217.2012,216.9259,217.1157,80163.0
2021-04-08 14:55:00,228.75,228.94,228.72,228.9,48235.0,217.1062,217.2866,217.0778,217.2486,48235.0
2021-04-08 15:00:00,228.91,229.42,228.87,229.23,107421.0,217.2581,217.7421,217.2201,217.5618,107421.0
2021-04-08 15:05:00,229.22,229.24,229.04,229.11,40479.0,217.5523,217.5713,217.3815,217.4479,40479.0
2021-04-08 15:10:00,229.08,229.16,228.84,228.9,119553.0,217.4195,217.4954,217.1917,217.2486,119553.0
2021-04-08 15:15:00,228.9,229.08,228.71,228.81,73280.0,217.2486,217.4195,217.0683,217.1632,73280.0
2021-04-08 15:20:00,228.85,228.91,228.44,228.54,94458.0,217.2012,217.2581,216.812,216.9069,94458.0
2021-04-08 15:25:00,228.54,228.81,228.53,228.7,70295.0,216.9069,217.1632,216.8974,217.0588,70295.0
2021-04-08 15:30:00,228.72,228.73,228.49,228.55,86940.0,217.0778,217.0873,216.8595,216.9164,86940.0
2021-04-08 15:35:00,228.56,228.65,228.52,228.57,76610.0,216.9259,217.0113,216.888,216.9354,76610.0
2021-04-08 15:40:00,228.58,228.75,228.46,228.47,98607.0,216.9449,217.1062,216.831,216.8405,98607.0
2021-04-08 15:45:00,228.45,228.61,228.36,228.57,123633.0,216.8215,216.9734,216.7361,216.9354,123633.0
2021-04-08 15:50:00,228.54,228.72,228.47,228.53,180933.0,216.9069,217.0778,216.8405,216.8974,180933.0
2021-04-08 15:55:00,228.55,228.55,228.02,228.24,382515.0,216.9164,216.9164,216.4134,216.6222,382515.0
2021-04-09 09:30:00,224.85,225.07,222.9,223.37,1220599.0,213.4048,213.6136,211.554,212.0001,1220599.0
2021-04-09 09:35:00,223.34,223.5,222.75,223.01,453581.0,211.9716,212.1235,211.4117,211.6584,453581.0
2021-04-09 09:40:00,223.0,223.1,222.49,222.64,493115.0,211.6489,211.7438,211.1649,211.3073,493115.0
2021-04-09 09:45:00,222.65,223.28,222.63,222.85,405900.0,211.3167,211.9147,211.2978,211.5066,405900.0
2021-04-09 09:50:00,222.83,223.07,222.47,222.85,343106.0,211.4876,211.7154,211.1459,211.5066,343106.0
2021-04-09 09:55:00,222.84,223.21,222.72,222.91,249432.0,211.4971,211.8482,211.3832,211.5635,249432.0
2021-04-09 10:00:00,222.9,223.1,222.79,222.93,225808.0,211.554,211.7438,211.4496,211.5825,225808.0
2021-04-09 10:05:00,222.93,223.39,222.85,223.16,245632.0,211.5825,212.0191,211.5066,211.8008,245632.0
2021-04-09 10:10:00,223.16,223.24,222.88,222.89,166350.0,211.8008,211.8767,211.535,211.5445,166350.0
2021-04-09 10:15:00,222.89,222.98,222.55,222.64,265213.0,211.5445,211.63,211.2218,211.3073,265213.0
2021-04-09 10:20:00,222.63,222.83,222.56,222.63,169586.0,211.2978,211.4876,211.2313,211.2978,169586.0
2021-04-09 10:25:00,222.64,222.7,222.12,222.24,407063.0,211.3073,211.3642,210.8137,210.9276,407063.0
2021-04-09 10:30:00,222.25,222.29,221.89,222.03,377619.0,210.9371,210.9751,210.5954,210.7283,377619.0
2021-04-09 10:35:00,222.03,222.78,222.02,222.51,191843.0,210.7283,211.4401,210.7188,211.1839,191843.0
2021-04-09 10:40:00,222.52,222.83,222.46,222.74,152217.0,211.1934,211.4876,211.1364,211.4022,152217.0
2021-04-09 10:45:00,222.71,222.74,222.33,222.54,154814.0,211.3737,211.4022,211.013,211.2123,154814.0
2021-04-09 10:50:00,222.52,222.54,222.14,222.33,186546.0,211.1934,211.2123,210.8327,211.013,186546.0
2021-04-09 10:55:00,222.33,222.82,222.28,222.4,167204.0,211.013,211.4781,210.9656,211.0795,167204.0
2021-04-09 11:00:00,222.41,222.49,221.32,221.62,361488.0,211.089,211.1649,210.0544,210.3392,361488.0
2021-04-09 11:05:00,221.62,222.1,221.57,221.93,181618.0,210.3392,210.7947,210.2917,210.6334,181618.0
2021-04-09 11:10:00,221.92,222.06,221.73,221.74,180819.0,210.6239,210.7568,210.4436,210.4531,180819.0
2021-04-09 11:15:00,221.75,222.07,221.73,221.97,110252.0,210.4626,210.7663,210.4436,210.6714,110252.0
2021-04-09 11:20:00,221.96,221.98,221.64,221.7,170248.0,210.6619,210.6809,210.3582,210.4151,170248.0
2021-04-09 11:25:00,221.71,221.92,221.56,221.85,247183.0,210.4246,210.6239,210.2822,210.5575,247183.0
2021-04-09 11:30:00,221.84,222.01,221.74,221.81,204318.0,210.548,210.7093,210.4531,210.5195,204318.0
2021-04-09 11:35:00,221.79,222.4,221.78,222.3,199398.0,210.5005,211.0795,210.491,210.9846,199398.0
2021-04-09 11:40:00,222.31,222.33,221.81,221.81,156745.0,210.9941,211.013,210.5195,210.5195,156745.0
2021-04-09 11:45:00,221.8,222.13,221.73,221.97,181455.0,210.51,210.8232,210.4436,210.6714,181455.0
2021-04-09 11:50:00,221.97,221.99,221.76,221.82,132166.0,210.6714,210.6903,210.4721,210.529,132166.0
2021-04-09 11:55:00,221.83,222.04,221.78,221.86,159708.0,210.5385,210.7378,210.491,210.567,159708.0
2021-04-09 12:00:00,221.86,222.19,221.82,222.15,125815.0,210.567,210.8802,210.529,210.8422,125815.0
2021-04-09 12:05:00,222.14,222.27,222.01,222.02,110433.0,210.8327,210.9561,210.7093,210.7188,110433.0
2021-04-09 12:10:00,222.02,222.03,221.85,221.89,104375.0,210.7188,210.7283,210.5575,210.5954,104375.0
2021-04-09 12:15:00,221.9,221.94,221.67,221.81,135092.0,210.6049,210.6429,210.3866,210.5195,135092.0
2021-04-09 12:20:00,221.8,221.81,221.63,221.71,98658.0,210.51,210.5195,210.3487,210.4246,98658.0
2021-04-09 12:25:00,221.71,221.82,221.65,221.66,95420.0,210.4246,210.529,210.3676,210.3771,95420.0
2021-04-09 12:30:00,221.66,221.85,221.62,221.85,110248.0,210.3771,210.5575,210.3392,210.5575,110248.0
2021-04-09 12:35:00,221.85,221.85,221.64,221.7,94045.0,210.5575,210.5575,210.3582,210.4151,94045.0
2021-04-09 12:40:00,221.69,221.85,221.66,221.78,94161.0,210.4056,210.5575,210.3771,210.491,94161.0
2021-04-09 12:45:00,221.77,222.0,221.68,221.84,142927.0,210.4815,210.6998,210.3961,210.548,142927.0
2021-04-09 12:50:00,221.85,222.11,221.83,222.1,130125.0,210.5575,210.8042,210.5385,210.7947,130125.0
2021-04-09 12:55:00,222.09,222.11,221.99,222.05,78614.0,210.7853,210.8042,210.6903,210.7473,78614.0
2021-04-09 13:00:00,222.06,222.21,222.04,222.17,91240.0,210.7568,210.8991,210.7378,210.8612,91240.0
2021-04-09 13:05:00,222.18,222.18,222.03,222.09,110887.0,210.8707,210.8707,210.7283,210.7853,110887.0
2021-04-09 13:10:00,222.1,222.14,221.95,222.06,113386.0,210.7947,210.8327,210.6524,210.7568,113386.0
2021-04-09 13:15:00,222.07,222.25,222.0,222.22,95443.0,210.7663,210.9371,210.6998,210.9086,95443.0
2021-04-09 13:20:00,222.22,222.32,221.94,222.05,77640.0,210.9086,211.0035,210.6429,210.7473,77640.0
2021-04-09 13:25:00,222.03,222.07,221.95,222.01,95124.0,210.7283,210.7663,210.6524,210.7093,95124.0
2021-04-09 13:30:00,222.01,222.35,222.0,222.26,82318.0,210.7093,211.032,210.6998,210.9466,82318.0
2021-04-09 13:35:00,222.26,222.37,222.22,222.31,115499.0,210.9466,211.051,210.9086,210.9941,115499.0
2021-04-09 13:40:00,222.31,222.48,222.31,222.35,87983.0,210.9941,211.1554,210.9941,211.032,87983.0
2021-04-09 13:45:00,222.35,222.36,222.15,222.23,122369.0,211.032,211.0415,210.8422,210.9181,122369.0
2021-04-09 13:50:00,222.24,222.42,222.18,222.4,71397.0,210.9276,211.0985,210.8707,211.0795,71397.0
2021-04-09 13:55:00,222.38,222.42,222.32,222.34,99488.0,211.0605,211.0985,211.0035,211.0225,99488.0
2021-04-09 14:00:00,222.33,222.89,222.29,222.86,126212.0,211.013,211.5445,210.9751,211.5161,126212.0
2021-04-09 14:05:00,222.88,223.15,222.85,223.05,202260.0,211.535,211.7913,211.5066,211.6964,202260.0
2021-04-09 14:10:00,223.05,223.12,222.81,223.04,102639.0,211.6964,211.7628,211.4686,211.6869,102639.0
2021-04-09 14:15:00,223.04,223.11,222.66,222.69,96636.0,211.6869,211.7533,211.3262,211.3547,96636.0
2021-04-09 14:20:00,222.65,222.8,222.57,222.75,85416.0,211.3167,211.4591,211.2408,211.4117,85416.0
2021-04-09 14:25:00,222.72,222.81,222.63,222.72,69823.0,211.3832,211.4686,211.2978,211.3832,69823.0
2021-04-09 14:30:00,222.71,222.71,222.27,222.37,89350.0,211.3737,211.3737,210.9561,211.051,89350.0
2021-04-09 14:35:00,222.35,222.35,222.16,222.24,68264.0,211.032,211.032,210.8517,210.9276,68264.0
2021-04-09 14:40:00,222.23,222.42,222.21,222.27,96550.0,210.9181,211.0985,210.8991,210.9561,96550.0
2021-04-09 14:45:00,222.26,222.38,222.2,222.25,76786.0,210.9466,211.0605,210.8897,210.9371,76786.0
2021-04-09 14:50:00,222.25,222.48,222.24,222.34,68474.0,210.9371,211.1554,210.9276,211.0225,68474.0
2021-04-09 14:55:00,222.33,222.48,222.24,222.4,109765.0,211.013,211.1554,210.9276,211.0795,109765.0
2021-04-09 15:00:00,222.4,222.76,222.32,222.76,95176.0,211.0795,211.4211,211.0035,211.4211,95176.0
2021-04-09 15:05:00,222.78,222.8,222.52,222.64,85338.0,211.4401,211.4591,211.1934,211.3073,85338.0
2021-04-09 15:10:00,222.62,222.9,222.59,222.89,102759.0,211.2883,211.554,211.2598,211.5445,102759.0
2021-04-09 15:15:00,222.9,223.04,222.84,223.04,133861.0,211.554,211.6869,211.4971,211.6869,133861.0
2021-04-09 15:20:00,223.03,223.11,222.88,222.88,104168.0,211.6774,211.7533,211.535,211.535,104168.0
2021-04-09 15:25:00,222.86,222.95,222.75,222.94,106647.0,211.5161,211.6015,211.4117,211.592,106647.0
2021-04-09 15:30:00,222.94,223.04,222.92,222.94,111989.0,211.592,211.6869,211.573,211.592,111989.0
2021-04-09 15:35:00,222.94,223.31,222.92,223.24,200979.0,211.592,211.9432,211.573,211.8767,200979.0
2021-04-09 15:40:00,223.24,223.41,223.2,223.28,224949.0,211.8767,212.0381,211.8388,211.9147,224949.0
2021-04-09 15:45:00,223.28,223.31,222.9,223.05,286836.0,211.9147,211.9432,211.554,211.6964,286836.0
2021-04-09 15:50:00,223.06,223.3,222.98,223.26,282671.0,211.7059,211.9337,211.63,211.8957,282671.0
2021-04-09 15:55:00,223.27,223.4,223.15,223.32,467163.0,211.9052,212.0286,211.7913,211.9526,467163.0
2021-04-12 09:30:00,237.89,239.05,236.65,237.88,2575776.0,225.781,226.882,224.6041,225.7715,2575776.0
2021-04-12 09:35:00,237.83,239.93,237.17,239.89,1803765.0,225.7241,227.7172,225.0977,227.6792,1803765.0
2021-04-12 09:40:00,239.89,241.69,239.85,240.82,2260940.0,227.6792,229.3876,227.6412,228.5619,2260940.0
2021-04-12 09:45:00,240.82,242.7,240.8,241.59,1703063.0,228.5619,230.3462,228.5429,229.2927,1703063.0
2021-04-12 09:50:00,241.59,241.81,240.01,240.31,1244242.0,229.2927,229.5015,227.7931,228.0778,1244242.0
2021-04-12 09:55:00,240.33,241.84,240.1,241.55,1064163.0,228.0968,229.5299,227.8785,229.2547,1064163.0
2021-04-12 10:00:00,241.58,242.12,241.05,241.69,882746.0,229.2832,229.7957,228.7802,229.3876,882746.0
2021-04-12 10:05:00,241.67,242.7,241.16,242.55,948691.0,229.3686,230.3462,228.8846,230.2038,948691.0
2021-04-12 10:10:00,242.53,242.6,241.2,241.49,894338.0,230.1848,230.2513,228.9225,229.1978,894338.0
2021-04-12 10:15:00,241.52,241.71,240.5,240.89,846773.0,229.2262,229.4066,228.2582,228.6283,846773.0
2021-04-12 10:20:00,240.9,242.2,240.52,241.86,753195.0,228.6378,229.8716,228.2771,229.5489,753195.0
2021-04-12 10:25:00,241.89,241.91,240.88,241.3,482422.0,229.5774,229.5964,228.6188,229.0174,482422.0
2021-04-12 10:30:00,241.3,241.8,240.16,240.63,575550.0,229.0174,229.492,227.9355,228.3815,575550.0
2021-04-12 10:35:00,240.66,240.97,240.38,240.95,405077.0,228.41,228.7042,228.1443,228.6852,405077.0
2021-04-12 10:40:00,240.95,241.15,239.53,240.02,649427.0,228.6852,228.8751,227.3375,227.8026,649427.0
2021-04-12 10:45:00,240.02,240.38,239.86,240.18,460764.0,227.8026,228.1443,227.6507,227.9544,460764.0
2021-04-12 10:50:00,240.19,240.87,239.91,240.54,383299.0,227.9639,228.6093,227.6982,228.2961,383299.0
2021-04-12 10:55:00,240.57,241.15,240.12,240.13,323054.0,228.3246,228.8751,227.8975,227.907,323054.0
2021-04-12 11:00:00,240.15,241.06,240.05,240.87,318124.0,227.926,228.7896,227.8311,228.6093,318124.0
2021-04-12 11:05:00,240.89,241.1,240.23,240.3,258455.0,228.6283,228.8276,228.0019,228.0683,258455.0
2021-04-12 11:10:00,240.3,240.88,239.73,240.75,430134.0,228.0683,228.6188,227.5273,228.4954,430134.0
2021-04-12 11:15:00,240.78,241.25,240.76,240.89,418460.0,228.5239,228.97,228.5049,228.6283,418460.0
2021-04-12 11:20:00,240.92,241.49,240.92,241.41,325153.0,228.6568,229.1978,228.6568,229.1218,325153.0
2021-04-12 11:25:00,241.42,241.89,241.1,241.73,409537.0,229.1313,229.5774,228.8276,229.4255,409537.0
2021-04-12 11:30:00,241.71,241.92,241.5,241.69,366401.0,229.4066,229.6059,229.2073,229.3876,366401.0
2021-04-12 11:35:00,241.7,242.63,241.6,242.37,560299.0,229.3971,230.2797,229.3022,230.033,560299.0
2021-04-12 11:40:00,242.38,243.3,242.31,243.18,645617.0,230.0425,230.9156,229.976,230.8017,645617.0
2021-04-12 11:45:00,243.18,243.86,243.04,243.73,551271.0,230.8017,231.4471,230.6689,231.3237,551271.0
2021-04-12 11:50:00,243.7,244.1,243.32,243.94,649151.0,231.2953,231.6749,230.9346,231.5231,649151.0
2021-04-12 11:55:00,243.93,244.3,243.44,244.11,651163.0,231.5136,231.8647,231.0485,231.6844,651163.0
2021-04-12 12:00:00,244.11,244.48,243.9,244.16,687462.0,231.6844,232.0356,231.4851,231.7319,687462.0
2021-04-12 12:05:00,244.17,244.26,243.21,243.32,589533.0,231.7413,231.8268,230.8302,230.9346,589533.0
2021-04-12 12:10:00,243.34,244.3,243.28,244.22,377804.0,230.9536,231.8647,230.8966,231.7888,377804.0
2021-04-12 12:15:00,244.29,244.73,243.88,244.3,689887.0,231.8552,232.2728,231.4661,231.8647,689887.0
2021-04-12 12:20:00,244.3,244.79,244.14,244.17,453245.0,231.8647,232.3298,231.7129,231.7413,453245.0
2021-04-12 12:25:00,244.2,244.39,243.74,243.85,265264.0,231.7698,231.9501,231.3332,231.4376,265264.0
2021-04-12 12:30:00,243.85,243.93,243.25,243.32,329659.0,231.4376,231.5136,230.8682,230.9346,329659.0
2021-04-12 12:35:00,243.31,243.38,242.8,243.08,406875.0,230.9251,230.9916,230.4411,230.7068,406875.0
2021-04-12 12:40:00,243.08,243.49,242.99,242.99,341281.0,230.7068,231.096,230.6214,230.6214,341281.0
2021-04-12 12:45:00,242.99,242.99,242.56,242.72,282599.0,230.6214,230.6214,230.2133,230.3652,282599.0
2021-04-12 12:50:00,242.7,242.76,242.27,242.32,331510.0,230.3462,230.4031,229.9381,229.9855,331510.0
2021-04-12 12:55:00,242.3,242.73,242.19,242.39,330573.0,229.9665,230.3746,229.8621,230.0519,330573.0
2021-04-12 13:00:00,242.39,243.27,242.29,243.23,299517.0,230.0519,230.8872,229.957,230.8492,299517.0
2021-04-12 13:05:00,243.23,243.48,242.97,243.23,241362.0,230.8492,231.0865,230.6024,230.8492,241362.0
2021-04-12 13:10:00,243.23,243.28,242.7,242.7,259357.0,230.8492,230.8966,230.3462,230.3462,259357.0
2021-04-12 13:15:00,242.7,242.71,241.88,241.95,248883.0,230.3462,230.3557,229.5679,229.6343,248883.0
2021-04-12 13:20:00,241.96,242.34,241.95,242.03,198597.0,229.6438,230.0045,229.6343,229.7103,198597.0
2021-04-12 13:25:00,242.02,242.22,241.69,241.79,213988.0,229.7008,229.8906,229.3876,229.4825,213988.0
2021-04-12 13:30:00,241.83,242.16,241.75,241.88,208147.0,229.5205,229.8337,229.4445,229.5679,208147.0
2021-04-12 13:35:00,241.88,241.99,241.61,241.98,292040.0,229.5679,229.6723,229.3117,229.6628,292040.0
2021-04-12 13:40:00,241.99,242.0,241.63,242.0,300848.0,229.6723,229.6818,229.3306,229.6818,300848.0
2021-04-12 13:45:00,241.99,243.4,241.99,243.27,554323.0,229.6723,231.0105,229.6723,230.8872,554323.0
2021-04-12 13:50:00,243.28,243.58,243.05,243.36,294961.0,230.8966,231.1814,230.6784,230.9726,294961.0
2021-04-12 13:55:00,243.35,243.78,243.22,243.72,287095.0,230.9631,231.3712,230.8397,231.3142,287095.0
2021-04-12 14:00:00,243.7,244.25,243.58,244.0,469686.0,231.2953,231.8173,231.1814,231.58,469686.0
2021-04-12 14:05:00,243.98,244.31,243.82,244.12,237954.0,231.561,231.8742,231.4092,231.6939,237954.0
2021-04-12 14:10:00,244.15,244.18,243.75,244.02,190121.0,231.7224,231.7508,231.3427,231.599,190121.0
2021-04-12 14:15:00,244.03,244.2,243.89,244.03,184281.0,231.6085,231.7698,231.4756,231.6085,184281.0
2021-04-12 14:20:00,244.05,244.42,243.85,244.41,190973.0,231.6275,231.9786,231.4376,231.9691,190973.0
2021-04-12 14:25:00,244.39,244.49,243.9,244.08,260631.0,231.9501,232.0451,231.4851,231.6559,260631.0
2021-04-12 14:30:00,244.09,244.69,244.07,244.36,322489.0,231.6654,232.2349,231.6464,231.9217,322489.0
2021-04-12 14:35:00,244.36,244.91,244.2,244.71,342227.0,231.9217,232.4437,231.7698,232.2539,342227.0
2021-04-12 14:40:00,244.72,244.81,244.27,244.43,289976.0,232.2633,232.3488,231.8363,231.9881,289976.0
2021-04-12 14:45:00,244.42,244.42,243.97,244.09,242849.0,231.9786,231.9786,231.5515,231.6654,242849.0
2021-04-12 14:50:00,244.09,244.28,243.95,244.0,220154.0,231.6654,231.8457,231.5325,231.58,220154.0
2021-04-12 14:55:00,244.01,244.15,243.88,243.96,189551.0,231.5895,231.7224,231.4661,231.542,189551.0
2021-04-12 15:00:00,243.97,244.02,243.1,243.34,333485.0,231.5515,231.599,230.7258,230.9536,333485.0
2021-04-12 15:05:00,243.34,243.62,243.22,243.54,213998.0,230.9536,231.2193,230.8397,231.1434,213998.0
2021-04-12 15:10:00,243.59,243.8,243.3,243.32,201125.0,231.1909,231.3902,230.9156,230.9346,201125.0
2021-04-12 15:15:00,243.31,243.51,243.1,243.39,245803.0,230.9251,231.1149,230.7258,231.001,245803.0
2021-04-12 15:20:00,243.36,244.14,243.35,244.03,259721.0,230.9726,231.7129,230.9631,231.6085,259721.0
2021-04-12 15:25:00,244.02,244.07,243.63,243.64,237667.0,231.599,231.6464,231.2288,231.2383,237667.0
2021-04-12 15:30:00,243.66,243.72,242.99,243.05,343917.0,231.2573,231.3142,230.6214,230.6784,343917.0
2021-04-12 15:35:00,243.01,243.41,243.01,243.36,318235.0,230.6404,231.02,230.6404,230.9726,318235.0
2021-04-12 15:40:00,243.39,243.49,242.82,242.92,359033.0,231.001,231.096,230.4601,230.555,359033.0
2021-04-12 15:45:00,242.92,243.04,242.63,242.92,469408.0,230.555,230.6689,230.2797,230.555,469408.0
2021-04-12 15:50:00,242.92,242.92,242.37,242.64,642681.0,230.555,230.555,230.033,230.2892,642681.0
2021-04-12 15:55:00,242.64,244.3,241.94,243.98,1428882.0,230.2892,231.8647,229.6249,231.561,1428882.0
2021-04-13 09:30:00,243.66,243.8,239.69,240.29,1139736.0,231.2573,231.3902,227.4894,228.0588,1139736.0
2021-04-13 09:35:00,240.32,241.88,240.26,240.64,628716.0,228.0873,229.5679,228.0304,228.391,628716.0
2021-04-13 09:40:00,240.62,242.62,240.62,242.56,445886.0,228.372,230.2702,228.372,230.2133,445886.0
2021-04-13 09:45:00,242.46,243.67,241.74,243.51,404122.0,230.1184,231.2668,229.435,231.1149,404122.0
2021-04-13 09:50:00,243.45,244.18,242.86,243.08,582154.0,231.058,231.7508,230.498,230.7068,582154.0
2021-04-13 09:55:00,243.04,243.37,242.05,242.3,324120.0,230.6689,230.9821,229.7293,229.9665,324120.0
2021-04-13 10:00:00,242.31,242.82,241.81,242.61,307432.0,229.976,230.4601,229.5015,230.2608,307432.0
2021-04-13 10:05:00,242.51,243.26,242.4,243.26,310769.0,230.1658,230.8777,230.0614,230.8777,310769.0
2021-04-13 10:10:00,243.24,243.99,243.15,243.66,298624.0,230.8587,231.5705,230.7733,231.2573,298624.0
2021-04-13 10:15:00,243.61,244.62,243.5,244.52,418836.0,231.2098,232.1684,231.1054,232.0735,418836.0
2021-04-13 10:20:00,244.53,244.9,244.04,244.77,439060.0,232.083,232.4342,231.618,232.3108,439060.0
2021-04-13 10:25:00,244.8,245.41,244.71,245.1,472804.0,232.3393,232.9182,232.2539,232.624,472804.0
2021-04-13 10:30:00,245.09,245.69,244.89,245.33,272675.0,232.6145,233.184,232.4247,232.8423,272675.0
2021-04-13 10:35:00,245.34,245.66,244.53,244.62,272780.0,232.8518,233.1555,232.083,232.1684,272780.0
2021-04-13 10:40:00,244.62,245.3,244.6,244.9,185689.0,232.1684,232.8138,232.1495,232.4342,185689.0
2021-04-13 10:45:00,244.95,245.02,244.03,244.23,277307.0,232.4816,232.5481,231.6085,231.7983,277307.0
2021-04-13 10:50:00,244.18,244.49,243.78,243.88,215297.0,231.7508,232.0451,231.3712,231.4661,215297.0
2021-04-13 10:55:00,243.88,244.36,243.76,244.16,263247.0,231.4661,231.9217,231.3522,231.7319,263247.0
2021-04-13 11:00:00,244.16,245.01,244.13,244.65,209865.0,231.7319,232.5386,231.7034,232.1969,209865.0
2021-04-13 11:05:00,244.65,244.92,244.42,244.47,174701.0,232.1969,232.4532,231.9786,232.0261,174701.0
2021-04-13 11:10:00,244.44,244.59,243.59,243.68,182751.0,231.9976,232.14,231.1909,231.2763,182751.0
2021-04-13 11:15:00,243.65,243.65,242.98,243.27,274003.0,231.2478,231.2478,230.6119,230.8872,274003.0
2021-04-13 11:20:00,243.27,243.53,242.32,242.49,240635.0,230.8872,231.1339,229.9855,230.1469,240635.0
2021-04-13 11:25:00,242.49,243.13,242.47,242.83,258295.0,230.1469,230.7543,230.1279,230.4696,258295.0
2021-04-13 11:30:00,242.84,243.63,242.68,243.28,233943.0,230.479,231.2288,230.3272,230.8966,233943.0
2021-04-13 11:35:00,243.28,243.29,242.58,242.88,166745.0,230.8966,230.9061,230.2323,230.517,166745.0
2021-04-13 11:40:00,242.86,243.16,242.77,242.97,121260.0,230.498,230.7828,230.4126,230.6024,121260.0
2021-04-13 11:45:00,242.97,243.1,242.36,242.53,147062.0,230.6024,230.7258,230.0235,230.1848,147062.0
2021-04-13 11:50:00,242.5,242.59,241.84,242.1,182888.0,230.1563,230.2418,229.5299,229.7767,182888.0
2021-04-13 11:55:00,242.07,242.82,242.07,242.7,167591.0,229.7482,230.4601,229.7482,230.3462,167591.0
2021-04-13 12:00:00,242.71,242.8,242.57,242.68,76370.0,230.3557,230.4411,230.2228,230.3272,76370.0
2021-04-13 12:05:00,242.68,242.68,242.1,242.42,103723.0,230.3272,230.3272,229.7767,230.0804,103723.0
2021-04-13 12:10:00,242.4,242.42,241.93,242.11,83222.0,230.0614,230.0804,229.6154,229.7862,83222.0
2021-04-13 12:15:00,242.13,242.36,242.01,242.35,88379.0,229.8052,230.0235,229.6913,230.014,88379.0
2021-04-13 12:20:00,242.31,242.55,242.23,242.49,81633.0,229.976,230.2038,229.9001,230.1469,81633.0
2021-04-13 12:25:00,242.51,242.51,242.07,242.1,76729.0,230.1658,230.1658,229.7482,229.7767,76729.0
2021-04-13 12:30:00,242.08,242.38,242.07,242.37,80764.0,229.7577,230.0425,229.7482,230.033,80764.0
2021-04-13 12:35:00,242.37,242.48,242.17,242.42,74989.0,230.033,230.1374,229.8431,230.0804,74989.0
2021-04-13 12:40:00,242.43,242.47,242.21,242.44,64809.0,230.0899,230.1279,229.8811,230.0994,64809.0
2021-04-13 12:45:00,242.44,242.45,242.08,242.24,118397.0,230.0994,230.1089,229.7577,229.9096,118397.0
2021-04-13 12:50:00,242.27,242.28,241.62,241.82,170692.0,229.9381,229.9475,229.3211,229.511,170692.0
2021-04-13 12:55:00,241.83,242.28,241.73,241.98,115371.0,229.5205,229.9475,229.4255,229.6628,115371.0
2021-04-13 13:00:00,241.98,242.22,241.92,242.06,77073.0,229.6628,229.8906,229.6059,229.7387,77073.0
2021-04-13 13:05:00,242.07,242.16,241.8,242.14,70609.0,229.7482,229.8337,229.492,229.8147,70609.0
2021-04-13 13:10:00,242.15,242.64,242.14,242.35,103221.0,229.8242,230.2892,229.8147,230.014,103221.0
2021-04-13 13:15:00,242.34,242.47,242.22,242.43,62752.0,230.0045,230.1279,229.8906,230.0899,62752.0
2021-04-13 13:20:00,242.44,242.47,242.31,242.47,31296.0,230.0994,230.1279,229.976,230.1279,31296.0
2021-04-13 13:25:00,242.47,242.98,242.46,242.96,67410.0,230.1279,230.6119,230.1184,230.5929,67410.0
2021-04-13 13:30:00,242.96,243.02,242.5,242.65,103555.0,230.5929,230.6499,230.1563,230.2987,103555.0
2021-04-13 13:35:00,242.65,242.77,242.53,242.74,71122.0,230.2987,230.4126,230.1848,230.3841,71122.0
2021-04-13 13:40:00,242.71,243.26,242.71,243.08,105086.0,230.3557,230.8777,230.3557,230.7068,105086.0
2021-04-13 13:45:00,243.06,243.15,242.87,242.97,43987.0,230.6878,230.7733,230.5075,230.6024,43987.0
2021-04-13 13:50:00,242.96,243.01,242.66,242.76,74686.0,230.5929,230.6404,230.3082,230.4031,74686.0
2021-04-13 13:55:00,242.75,242.84,242.53,242.81,75714.0,230.3936,230.479,230.1848,230.4506,75714.0
2021-04-13 14:00:00,242.82,242.87,242.21,242.22,100318.0,230.4601,230.5075,229.8811,229.8906,100318.0
2021-04-13 14:05:00,242.22,242.39,241.87,242.02,98292.0,229.8906,230.0519,229.5584,229.7008,98292.0
2021-04-13 14:10:00,242.02,242.06,241.78,241.99,102112.0,229.7008,229.7387,229.473,229.6723,102112.0
2021-04-13 14:15:00,241.98,242.01,241.55,241.65,113024.0,229.6628,229.6913,229.2547,229.3496,113024.0
2021-04-13 14:20:00,241.65,241.77,241.52,241.63,76519.0,229.3496,229.4635,229.2262,229.3306,76519.0
2021-04-13 14:25:00,241.61,241.62,241.33,241.5,184060.0,229.3117,229.3211,229.0459,229.2073,184060.0
2021-04-13 14:30:00,241.51,241.87,241.41,241.78,102354.0,229.2167,229.5584,229.1218,229.473,102354.0
2021-04-13 14:35:00,241.76,241.84,241.22,241.31,110207.0,229.454,229.5299,228.9415,229.0269,110207.0
2021-04-13 14:40:00,241.31,241.39,241.16,241.32,80130.0,229.0269,229.1029,228.8846,229.0364,80130.0
2021-04-13 14:45:00,241.31,241.57,241.12,241.55,112350.0,229.0269,229.2737,228.8466,229.2547,112350.0
2021-04-13 14:50:00,241.55,241.65,241.33,241.45,84245.0,229.2547,229.3496,229.0459,229.1598,84245.0
2021-04-13 14:55:00,241.45,241.46,241.23,241.39,109157.0,229.1598,229.1693,228.951,229.1029,109157.0
2021-04-13 15:00:00,241.39,241.51,241.26,241.5,84961.0,229.1029,229.2167,228.9795,229.2073,84961.0
2021-04-13 15:05:00,241.46,241.55,240.92,241.12,149072.0,229.1693,229.2547,228.6568,228.8466,149072.0
2021-04-13 15:10:00,241.13,241.4,241.09,241.4,89268.0,228.8561,229.1123,228.8181,229.1123,89268.0
2021-04-13 15:15:00,241.4,241.53,241.28,241.41,134274.0,229.1123,229.2357,228.9984,229.1218,134274.0
2021-04-13 15:20:00,241.41,241.5,241.27,241.48,137707.0,229.1218,229.2073,228.989,229.1883,137707.0
2021-04-13 15:25:00,241.48,241.68,241.43,241.65,129796.0,229.1883,229.3781,229.1408,229.3496,129796.0
2021-04-13 15:30:00,241.65,241.78,241.53,241.53,207976.0,229.3496,229.473,229.2357,229.2357,207976.0
2021-04-13 15:35:00,241.52,241.95,241.47,241.8,198824.0,229.2262,229.6343,229.1788,229.492,198824.0
2021-04-13 15:40:00,241.79,241.85,241.61,241.81,123025.0,229.4825,229.5394,229.3117,229.5015,123025.0
2021-04-13 15:45:00,241.81,242.05,241.77,241.99,177093.0,229.5015,229.7293,229.4635,229.6723,177093.0
2021-04-13 15:50:00,242.01,242.02,241.64,241.85,262843.0,229.6913,229.7008,229.3401,229.5394,262843.0
2021-04-13 15:55:00,241.84,241.95,241.7,241.89,445919.0,229.5299,229.6343,229.3971,229.5774,445919.0
2021-04-14 09:30:00,244.37,245.09,243.15,243.32,556647.0,231.9312,232.6145,230.7733,230.9346,556647.0
2021-04-14 09:35:00,243.28,243.76,242.1,242.52,255956.0,230.8966,231.3522,229.7767,230.1753,255956.0
2021-04-14 09:40:00,242.56,243.15,242.0,243.12,278947.0,230.2133,230.7733,229.6818,230.7448,278947.0
2021-04-14 09:45:00,243.07,243.25,242.59,243.19,135404.0,230.6973,230.8682,230.2418,230.8112,135404.0
2021-04-14 09:50:00,243.11,243.45,242.58,242.79,131057.0,230.7353,231.058,230.2323,230.4316,131057.0
2021-04-14 09:55:00,242.78,242.95,241.91,242.0,169144.0,230.4221,230.5834,229.5964,229.6818,169144.0
2021-04-14 10:00:00,241.98,242.09,241.43,241.84,200988.0,229.6628,229.7672,229.1408,229.5299,200988.0
2021-04-14 10:05:00,241.81,241.92,241.32,241.92,142986.0,229.5015,229.6059,229.0364,229.6059,142986.0
2021-04-14 10:10:00,241.91,242.42,241.91,242.29,153639.0,229.5964,230.0804,229.5964,229.957,153639.0
2021-04-14 10:15:00,242.29,242.65,242.15,242.44,136147.0,229.957,230.2987,229.8242,230.0994,136147.0
2021-04-14 10:20:00,242.45,242.64,241.82,242.0,131820.0,230.1089,230.2892,229.511,229.6818,131820.0
2021-04-14 10:25:00,242.02,242.04,241.26,241.74,165680.0,229.7008,229.7198,228.9795,229.435,165680.0
2021-04-14 10:30:00,241.76,242.4,241.75,242.19,123955.0,229.454,230.0614,229.4445,229.8621,123955.0
2021-04-14 10:35:00,242.17,242.47,242.0,242.28,68750.0,229.8431,230.1279,229.6818,229.9475,68750.0
2021-04-14 10:40:00,242.26,242.88,242.05,242.87,110259.0,229.9286,230.517,229.7293,230.5075,110259.0
2021-04-14 10:45:00,242.87,242.91,242.45,242.7,79851.0,230.5075,230.5455,230.1089,230.3462,79851.0
2021-04-14 10:50:00,242.7,242.99,242.6,242.77,114287.0,230.3462,230.6214,230.2513,230.4126,114287.0
2021-04-14 10:55:00,242.79,243.15,242.79,243.06,119663.0,230.4316,230.7733,230.4316,230.6878,119663.0
2021-04-14 11:00:00,243.05,243.15,242.4,242.7,161011.0,230.6784,230.7733,230.0614,230.3462,161011.0
2021-04-14 11:05:00,242.73,242.9,242.1,242.16,126857.0,230.3746,230.536,229.7767,229.8337,126857.0
2021-04-14 11:10:00,242.17,242.31,241.74,242.18,131865.0,229.8431,229.976,229.435,229.8526,131865.0
2021-04-14 11:15:00,242.17,242.3,241.94,242.02,72338.0,229.8431,229.9665,229.6249,229.7008,72338.0
2021-04-14 11:20:00,242.0,242.15,241.71,241.83,88426.0,229.6818,229.8242,229.4066,229.5205,88426.0
2021-04-14 11:25:00,241.83,241.92,241.29,241.55,162803.0,229.5205,229.6059,229.0079,229.2547,162803.0
2021-04-14 11:30:00,241.55,241.75,241.35,241.56,54542.0,229.2547,229.4445,229.0649,229.2642,54542.0
2021-04-14 11:35:00,241.56,241.85,241.44,241.78,54249.0,229.2642,229.5394,229.1503,229.473,54249.0
2021-04-14 11:40:00,241.77,242.0,241.53,241.72,75290.0,229.4635,229.6818,229.2357,229.4161,75290.0
2021-04-14 11:45:00,241.73,242.01,241.59,241.86,58211.0,229.4255,229.6913,229.2927,229.5489,58211.0
2021-04-14 11:50:00,241.87,242.11,241.82,242.08,49100.0,229.5584,229.7862,229.511,229.7577,49100.0
2021-04-14 11:55:00,242.06,242.06,241.7,241.8,48112.0,229.7387,229.7387,229.3971,229.492,48112.0
2021-04-14 12:00:00,241.82,242.07,241.49,241.51,72395.0,229.511,229.7482,229.1978,229.2167,72395.0
2021-04-14 12:05:00,241.53,241.63,241.4,241.55,47231.0,229.2357,229.3306,229.1123,229.2547,47231.0
2021-04-14 12:10:00,241.52,241.53,241.2,241.32,102764.0,229.2262,229.2357,228.9225,229.0364,102764.0
2021-04-14 12:15:00,241.32,241.63,241.27,241.56,57602.0,229.0364,229.3306,228.989,229.2642,57602.0
2021-04-14 12:20:00,241.56,241.74,241.46,241.49,46721.0,229.2642,229.435,229.1693,229.1978,46721.0
2021-04-14 12:25:00,241.49,241.85,241.41,241.8,83791.0,229.1978,229.5394,229.1218,229.492,83791.0
2021-04-14 12:30:00,241.79,241.88,241.62,241.86,31249.0,229.4825,229.5679,229.3211,229.5489,31249.0
2021-04-14 12:35:00,241.85,242.02,241.82,241.99,30940.0,229.5394,229.7008,229.511,229.6723,30940.0
2021-04-14 12:40:00,241.99,242.25,241.85,241.96,56715.0,229.6723,229.9191,229.5394,229.6438,56715.0
2021-04-14 12:45:00,241.97,242.01,241.7,241.75,51500.0,229.6533,229.6913,229.3971,229.4445,51500.0
2021-04-14 12:50:00,241.74,241.89,241.62,241.87,44331.0,229.435,229.5774,229.3211,229.5584,44331.0
2021-04-14 12:55:00,241.87,242.02,241.85,241.98,36200.0,229.5584,229.7008,229.5394,229.6628,36200.0
2021-04-14 13:00:00,241.99,242.0,241.63,241.66,59739.0,229.6723,229.6818,229.3306,229.3591,59739.0
2021-04-14 13:05:00,241.69,241.86,241.58,241.66,47478.0,229.3876,229.5489,229.2832,229.3591,47478.0
2021-04-14 13:10:00,241.64,241.93,241.59,241.82,71078.0,229.3401,229.6154,229.2927,229.511,71078.0
2021-04-14 13:15:00,241.84,241.94,241.72,241.89,31552.0,229.5299,229.6249,229.4161,229.5774,31552.0
2021-04-14 13:20:00,241.84,241.86,241.71,241.71,22723.0,229.5299,229.5489,229.4066,229.4066,22723.0
2021-04-14 13:25:00,241.72,241.76,241.47,241.5,67984.0,229.4161,229.454,229.1788,229.2073,67984.0
2021-04-14 13:30:00,241.5,241.53,241.31,241.41,57133.0,229.2073,229.2357,229.0269,229.1218,57133.0
2021-04-14 13:35:00,241.41,241.46,241.29,241.34,66443.0,229.1218,229.1693,229.0079,229.0554,66443.0
2021-04-14 13:40:00,241.33,241.46,241.21,241.45,48856.0,229.0459,229.1693,228.932,229.1598,48856.0
2021-04-14 13:45:00,241.43,241.6,241.38,241.56,23198.0,229.1408,229.3022,229.0934,229.2642,23198.0
2021-04-14 13:50:00,241.55,241.61,241.38,241.45,40728.0,229.2547,229.3117,229.0934,229.1598,40728.0
2021-04-14 13:55:00,241.46,241.49,240.6,240.69,120245.0,229.1693,229.1978,228.3531,228.4385,120245.0
2021-04-14 14:00:00,240.68,240.71,240.25,240.46,108428.0,228.429,228.4575,228.0209,228.2202,108428.0
2021-04-14 14:05:00,240.46,240.5,239.96,240.05,189092.0,228.2202,228.2582,227.7456,227.8311,189092.0
2021-04-14 14:10:00,240.07,240.64,240.07,240.64,94287.0,227.85,228.391,227.85,228.391,94287.0
2021-04-14 14:15:00,240.68,240.97,240.61,240.96,52767.0,228.429,228.7042,228.3626,228.6947,52767.0
2021-04-14 14:20:00,240.98,241.38,240.95,241.21,65346.0,228.7137,229.0934,228.6852,228.932,65346.0
2021-04-14 14:25:00,241.19,241.3,241.12,241.25,27194.0,228.913,229.0174,228.8466,228.97,27194.0
2021-04-14 14:30:00,241.26,241.31,240.84,240.88,37754.0,228.9795,229.0269,228.5808,228.6188,37754.0
2021-04-14 14:35:00,240.92,241.11,240.76,240.92,29796.0,228.6568,228.8371,228.5049,228.6568,29796.0
2021-04-14 14:40:00,240.96,241.22,240.92,241.1,35486.0,228.6947,228.9415,228.6568,228.8276,35486.0
2021-04-14 14:45:00,241.07,241.12,240.76,240.79,34641.0,228.7991,228.8466,228.5049,228.5334,34641.0
2021-04-14 14:50:00,240.8,240.8,240.31,240.46,59868.0,228.5429,228.5429,228.0778,228.2202,59868.0
2021-04-14 14:55:00,240.46,240.56,240.0,240.11,102518.0,228.2202,228.3151,227.7836,227.888,102518.0
2021-04-14 15:00:00,240.11,240.12,239.62,239.94,149656.0,227.888,227.8975,227.4229,227.7267,149656.0
2021-04-14 15:05:00,239.92,240.08,239.2,239.27,151746.0,227.7077,227.8595,227.0243,227.0908,151746.0
2021-04-14 15:10:00,239.26,239.45,238.65,239.32,231217.0,227.0813,227.2616,226.5023,227.1382,231217.0
2021-04-14 15:15:00,239.33,239.56,239.18,239.5,134151.0,227.1477,227.366,227.0053,227.3091,134151.0
2021-04-14 15:20:00,239.49,239.58,239.25,239.38,135360.0,227.2996,227.385,227.0718,227.1952,135360.0
2021-04-14 15:25:00,239.39,239.7,239.3,239.55,132608.0,227.2047,227.4989,227.1192,227.3565,132608.0
2021-04-14 15:30:00,239.54,239.76,239.35,239.73,158824.0,227.347,227.5558,227.1667,227.5273,158824.0
2021-04-14 15:35:00,239.72,239.77,239.25,239.27,169786.0,227.5179,227.5653,227.0718,227.0908,169786.0
2021-04-14 15:40:00,239.27,239.39,238.91,239.07,212719.0,227.0908,227.2047,226.7491,226.9009,212719.0
2021-04-14 15:45:00,239.07,239.26,238.83,238.86,166323.0,226.9009,227.0813,226.6732,226.7016,166323.0
2021-04-14 15:50:00,238.84,239.29,238.8,238.89,224732.0,226.6826,227.1097,226.6447,226.7301,224732.0
2021-04-14 15:55:00,238.87,239.3,238.8,239.3,411503.0,226.7111,227.1192,226.6447,227.1192,411503.0
2021-04-15 09:30:00,240.0,240.38,238.89,240.08,410753.0,227.7836,228.1443,226.7301,227.8595,410753.0
2021-04-15 09:35:00,240.08,240.35,238.97,239.98,183518.0,227.8595,228.1158,226.806,227.7646,183518.0
2021-04-15 09:40:00,240.03,240.4,239.6,240.0,164130.0,227.8121,228.1632,227.404,227.7836,164130.0
2021-04-15 09:45:00,239.97,240.79,239.94,240.49,170799.0,227.7551,228.5334,227.7267,228.2487,170799.0
2021-04-15 09:50:00,240.5,240.72,239.94,240.21,167595.0,228.2582,228.467,227.7267,227.9829,167595.0
2021-04-15 09:55:00,240.25,240.95,239.95,240.77,151224.0,228.0209,228.6852,227.7361,228.5144,151224.0
2021-04-15 10:00:00,240.77,240.77,240.05,240.42,94152.0,228.5144,228.5144,227.8311,228.1822,94152.0
2021-04-15 10:05:00,240.5,240.51,239.62,239.79,153159.0,228.2582,228.2676,227.4229,227.5843,153159.0
2021-04-15 10:10:00,239.81,240.0,239.1,239.65,149762.0,227.6033,227.7836,226.9294,227.4514,149762.0
2021-04-15 10:15:00,239.62,239.79,238.62,239.47,193974.0,227.4229,227.5843,226.4738,227.2806,193974.0
2021-04-15 10:20:00,239.5,239.53,239.11,239.32,96677.0,227.3091,227.3375,226.9389,227.1382,96677.0
2021-04-15 10:25:00,239.33,239.5,238.8,238.86,92510.0,227.1477,227.3091,226.6447,226.7016,92510.0
2021-04-15 10:30:00,238.86,239.47,238.54,239.21,142680.0,226.7016,227.2806,226.3979,227.0338,142680.0
2021-04-15 10:35:00,239.21,239.38,238.55,238.56,111723.0,227.0338,227.1952,226.4074,226.4169,111723.0
2021-04-15 10:40:00,238.56,238.94,238.2,238.48,172638.0,226.4169,226.7776,226.0752,226.341,172638.0
2021-04-15 10:45:00,238.47,238.72,238.12,238.71,146574.0,226.3315,226.5688,225.9993,226.5593,146574.0
2021-04-15 10:50:00,238.7,238.75,238.29,238.55,82711.0,226.5498,226.5972,226.1606,226.4074,82711.0
2021-04-15 10:55:00,238.55,238.91,238.46,238.79,61661.0,226.4074,226.7491,226.322,226.6352,61661.0
2021-04-15 11:00:00,238.79,239.21,238.79,238.98,86588.0,226.6352,227.0338,226.6352,226.8155,86588.0
2021-04-15 11:05:00,238.94,239.2,238.85,239.09,83477.0,226.7776,227.0243,226.6921,226.9199,83477.0
2021-04-15 11:10:00,239.07,239.36,239.04,239.14,54493.0,226.9009,227.1762,226.8725,226.9674,54493.0
2021-04-15 11:15:00,239.12,239.5,239.02,239.41,68417.0,226.9484,227.3091,226.8535,227.2236,68417.0
2021-04-15 11:20:00,239.41,239.61,239.29,239.43,67623.0,227.2236,227.4135,227.1097,227.2426,67623.0
2021-04-15 11:25:00,239.41,239.43,238.88,238.92,65433.0,227.2236,227.2426,226.7206,226.7586,65433.0
2021-04-15 11:30:00,238.91,239.2,238.75,238.89,67435.0,226.7491,227.0243,226.5972,226.7301,67435.0
2021-04-15 11:35:00,238.89,239.16,238.68,238.86,76187.0,226.7301,226.9864,226.5308,226.7016,76187.0
2021-04-15 11:40:00,238.87,239.01,238.58,239.0,63884.0,226.7111,226.844,226.4359,226.8345,63884.0
2021-04-15 11:45:00,239.01,239.19,238.92,239.14,42855.0,226.844,227.0148,226.7586,226.9674,42855.0
2021-04-15 11:50:00,239.11,239.48,238.93,239.43,52072.0,226.9389,227.2901,226.7681,227.2426,52072.0
2021-04-15 11:55:00,239.43,239.51,238.73,239.22,96196.0,227.2426,227.3185,226.5782,227.0433,96196.0
2021-04-15 12:00:00,239.27,239.33,239.06,239.33,38305.0,227.0908,227.1477,226.8915,227.1477,38305.0
2021-04-15 12:05:00,239.36,239.6,239.35,239.47,56136.0,227.1762,227.404,227.1667,227.2806,56136.0
2021-04-15 12:10:00,239.47,239.51,239.22,239.27,53160.0,227.2806,227.3185,227.0433,227.0908,53160.0
2021-04-15 12:15:00,239.27,239.45,239.15,239.4,46862.0,227.0908,227.2616,226.9769,227.2141,46862.0
2021-04-15 12:20:00,239.4,239.47,239.2,239.41,29606.0,227.2141,227.2806,227.0243,227.2236,29606.0
2021-04-15 12:25:00,239.41,239.58,239.37,239.46,41854.0,227.2236,227.385,227.1857,227.2711,41854.0
2021-04-15 12:30:00,239.47,239.95,239.45,239.84,104846.0,227.2806,227.7361,227.2616,227.6317,104846.0
2021-04-15 12:35:00,239.85,240.05,239.81,239.99,77503.0,227.6412,227.8311,227.6033,227.7741,77503.0
2021-04-15 12:40:00,239.99,240.1,239.91,239.98,62177.0,227.7741,227.8785,227.6982,227.7646,62177.0
2021-04-15 12:45:00,240.01,240.03,239.73,239.75,46841.0,227.7931,227.8121,227.5273,227.5463,46841.0
2021-04-15 12:50:00,239.74,239.86,239.61,239.74,54551.0,227.5368,227.6507,227.4135,227.5368,54551.0
2021-04-15 12:55:00,239.74,239.83,239.65,239.75,43938.0,227.5368,227.6223,227.4514,227.5463,43938.0
2021-04-15 13:00:00,239.75,239.97,239.74,239.8,40340.0,227.5463,227.7551,227.5368,227.5938,40340.0
2021-04-15 13:05:00,239.78,239.79,239.28,239.37,61298.0,227.5748,227.5843,227.1003,227.1857,61298.0
2021-04-15 13:10:00,239.36,239.4,239.17,239.29,56587.0,227.1762,227.2141,226.9959,227.1097,56587.0
2021-04-15 13:15:00,239.3,239.46,239.13,239.3,65544.0,227.1192,227.2711,226.9579,227.1192,65544.0
2021-04-15 13:20:00,239.29,239.29,238.85,239.15,78451.0,227.1097,227.1097,226.6921,226.9769,78451.0
2021-04-15 13:25:00,239.14,239.22,238.86,239.04,61429.0,226.9674,227.0433,226.7016,226.8725,61429.0
2021-04-15 13:30:00,239.05,239.24,239.05,239.2,59890.0,226.882,227.0623,226.882,227.0243,59890.0
2021-04-15 13:35:00,239.2,239.39,239.0,239.15,52217.0,227.0243,227.2047,226.8345,226.9769,52217.0
2021-04-15 13:40:00,239.16,239.35,239.01,239.12,51853.0,226.9864,227.1667,226.844,226.9484,51853.0
2021-04-15 13:45:00,239.11,239.22,239.0,239.1,46831.0,226.9389,227.0433,226.8345,226.9294,46831.0
2021-04-15 13:50:00,239.1,239.4,239.07,239.33,48770.0,226.9294,227.2141,226.9009,227.1477,48770.0
2021-04-15 13:55:00,239.31,239.56,239.25,239.37,62712.0,227.1287,227.366,227.0718,227.1857,62712.0
2021-04-15 14:00:00,239.39,239.6,239.32,239.56,51521.0,227.2047,227.404,227.1382,227.366,51521.0
2021-04-15 14:05:00,239.57,239.65,239.43,239.53,72546.0,227.3755,227.4514,227.2426,227.3375,72546.0
2021-04-15 14:10:00,239.52,239.63,239.29,239.36,38397.0,227.328,227.4324,227.1097,227.1762,38397.0
2021-04-15 14:15:00,239.34,239.57,239.31,239.44,40438.0,227.1572,227.3755,227.1287,227.2521,40438.0
2021-04-15 14:20:00,239.42,239.5,239.3,239.39,62201.0,227.2331,227.3091,227.1192,227.2047,62201.0
2021-04-15 14:25:00,239.4,239.7,239.34,239.64,62485.0,227.2141,227.4989,227.1572,227.4419,62485.0
2021-04-15 14:30:00,239.65,239.91,239.54,239.66,77968.0,227.4514,227.6982,227.347,227.4609,77968.0
2021-04-15 14:35:00,239.66,239.69,239.4,239.43,89664.0,227.4609,227.4894,227.2141,227.2426,89664.0
2021-04-15 14:40:00,239.41,239.41,239.11,239.21,51240.0,227.2236,227.2236,226.9389,227.0338,51240.0
2021-04-15 14:45:00,239.22,239.24,238.99,239.15,87280.0,227.0433,227.0623,226.825,226.9769,87280.0
2021-04-15 14:50:00,239.16,239.21,239.04,239.11,44718.0,226.9864,227.0338,226.8725,226.9389,44718.0
2021-04-15 14:55:00,239.12,239.43,239.11,239.34,74639.0,226.9484,227.2426,226.9389,227.1572,74639.0
2021-04-15 15:00:00,239.32,239.5,239.13,239.49,62727.0,227.1382,227.3091,226.9579,227.2996,62727.0
2021-04-15 15:05:00,239.53,239.61,239.44,239.51,50510.0,227.3375,227.4135,227.2521,227.3185,50510.0
2021-04-15 15:10:00,239.51,239.53,239.1,239.29,74335.0,227.3185,227.3375,226.9294,227.1097,74335.0
2021-04-15 15:15:00,239.31,239.47,239.26,239.39,56567.0,227.1287,227.2806,227.0813,227.2047,56567.0
2021-04-15 15:20:00,239.4,239.46,239.25,239.4,81533.0,227.2141,227.2711,227.0718,227.2141,81533.0
2021-04-15 15:25:00,239.43,239.47,238.99,239.04,74726.0,227.2426,227.2806,226.825,226.8725,74726.0
2021-04-15 15:30:00,239.04,239.26,238.98,239.23,97426.0,226.8725,227.0813,226.8155,227.0528,97426.0
2021-04-15 15:35:00,239.24,239.42,239.24,239.35,89345.0,227.0623,227.2331,227.0623,227.1667,89345.0
2021-04-15 15:40:00,239.34,239.39,239.19,239.39,88734.0,227.1572,227.2047,227.0148,227.2047,88734.0
2021-04-15 15:45:00,239.39,239.52,239.1,239.22,172956.0,227.2047,227.328,226.9294,227.0433,172956.0
2021-04-15 15:50:00,239.28,239.3,239.05,239.08,165370.0,227.1003,227.1192,226.882,226.9104,165370.0
2021-04-15 15:55:00,239.08,239.18,238.86,239.09,374926.0,226.9104,227.0053,226.7016,226.9199,374926.0
2021-04-16 09:30:00,241.89,241.89,240.17,240.17,538632.0,229.5774,229.5774,227.945,227.945,538632.0
2021-04-16 09:35:00,240.22,240.22,239.42,239.86,297575.0,227.9924,227.9924,227.2331,227.6507,297575.0
2021-04-16 09:40:00,239.87,240.12,239.32,239.67,247285.0,227.6602,227.8975,227.1382,227.4704,247285.0
2021-04-16 09:45:00,239.63,239.87,239.17,239.6,253122.0,227.4324,227.6602,226.9959,227.404,253122.0
2021-04-16 09:50:00,239.63,239.66,238.93,239.03,267760.0,227.4324,227.4609,226.7681,226.863,267760.0
2021-04-16 09:55:00,239.03,239.04,238.53,238.67,214619.0,226.863,226.8725,226.3884,226.5213,214619.0
2021-04-16 10:00:00,238.67,239.18,238.63,239.16,260908.0,226.5213,227.0053,226.4833,226.9864,260908.0
2021-04-16 10:05:00,239.16,239.4,238.92,239.0,162215.0,226.9864,227.2141,226.7586,226.8345,162215.0
2021-04-16 10:10:00,238.98,239.6,238.96,239.52,197801.0,226.8155,227.404,226.7965,227.328,197801.0
2021-04-16 10:15:00,239.5,239.8,239.32,239.57,193631.0,227.3091,227.5938,227.1382,227.3755,193631.0
2021-04-16 10:20:00,239.55,239.65,238.82,238.84,187131.0,227.3565,227.4514,226.6637,226.6826,187131.0
2021-04-16 10:25:00,238.82,238.97,238.6,238.68,104241.0,226.6637,226.806,226.4549,226.5308,104241.0
2021-04-16 10:30:00,238.68,238.72,237.93,238.05,300130.0,226.5308,226.5688,225.819,225.9329,300130.0
2021-04-16 10:35:00,238.04,238.22,237.83,237.84,205089.0,225.9234,226.0942,225.7241,225.7336,205089.0
2021-04-16 10:40:00,237.84,238.38,237.82,238.16,177202.0,225.7336,226.2461,225.7146,226.0373,177202.0
2021-04-16 10:45:00,238.11,238.57,238.04,238.5,95048.0,225.9898,226.4264,225.9234,226.36,95048.0
2021-04-16 10:50:00,238.5,238.83,238.47,238.79,101715.0,226.36,226.6732,226.3315,226.6352,101715.0
2021-04-16 10:55:00,238.79,238.81,238.65,238.71,95120.0,226.6352,226.6542,226.5023,226.5593,95120.0
2021-04-16 11:00:00,238.74,239.07,238.65,238.83,123840.0,226.5877,226.9009,226.5023,226.6732,123840.0
2021-04-16 11:05:00,238.83,238.97,238.76,238.91,65283.0,226.6732,226.806,226.6067,226.7491,65283.0
2021-04-16 11:10:00,238.9,239.06,238.87,238.88,93401.0,226.7396,226.8915,226.7111,226.7206,93401.0
2021-04-16 11:15:00,238.93,239.18,238.89,239.07,82232.0,226.7681,227.0053,226.7301,226.9009,82232.0
2021-04-16 11:20:00,239.08,239.36,239.06,239.32,85776.0,226.9104,227.1762,226.8915,227.1382,85776.0
2021-04-16 11:25:00,239.33,239.41,239.11,239.2,62081.0,227.1477,227.2236,226.9389,227.0243,62081.0
2021-04-16 11:30:00,239.2,239.26,238.88,239.06,161102.0,227.0243,227.0813,226.7206,226.8915,161102.0
2021-04-16 11:35:00,239.08,239.14,238.84,238.97,77602.0,226.9104,226.9674,226.6826,226.806,77602.0
2021-04-16 11:40:00,238.96,239.21,238.96,239.14,79777.0,226.7965,227.0338,226.7965,226.9674,79777.0
2021-04-16 11:45:00,239.15,239.23,239.08,239.1,58168.0,226.9769,227.0528,226.9104,226.9294,58168.0
2021-04-16 11:50:00,239.1,239.26,239.06,239.17,64614.0,226.9294,227.0813,226.8915,226.9959,64614.0
2021-04-16 11:55:00,239.17,239.26,239.0,239.08,112059.0,226.9959,227.0813,226.8345,226.9104,112059.0
2021-04-16 12:00:00,239.08,239.28,239.05,239.21,101239.0,226.9104,227.1003,226.882,227.0338,101239.0
2021-04-16 12:05:00,239.18,239.2,238.96,238.98,82020.0,227.0053,227.0243,226.7965,226.8155,82020.0
2021-04-16 12:10:00,238.99,239.07,238.85,239.0,75006.0,226.825,226.9009,226.6921,226.8345,75006.0
2021-04-16 12:15:00,239.01,239.1,238.8,238.87,61702.0,226.844,226.9294,226.6447,226.7111,61702.0
2021-04-16 12:20:00,238.87,238.92,238.73,238.77,40876.0,226.7111,226.7586,226.5782,226.6162,40876.0
2021-04-16 12:25:00,238.78,238.78,238.45,238.53,67032.0,226.6257,226.6257,226.3125,226.3884,67032.0
2021-04-16 12:30:00,238.52,238.6,238.48,238.56,58424.0,226.3789,226.4549,226.341,226.4169,58424.0
2021-04-16 12:35:00,238.59,238.96,238.57,238.96,53719.0,226.4454,226.7965,226.4264,226.7965,53719.0
2021-04-16 12:40:00,238.95,238.99,238.83,238.9,49499.0,226.7871,226.825,226.6732,226.7396,49499.0
2021-04-16 12:45:00,238.93,238.99,238.59,238.6,49562.0,226.7681,226.825,226.4454,226.4549,49562.0
2021-04-16 12:50:00,238.61,238.61,238.33,238.44,60098.0,226.4644,226.4644,226.1986,226.303,60098.0
2021-04-16 12:55:00,238.42,238.43,238.18,238.21,84219.0,226.284,226.2935,226.0562,226.0847,84219.0
2021-04-16 13:00:00,238.22,238.32,238.17,238.29,55257.0,226.0942,226.1891,226.0468,226.1606,55257.0
2021-04-16 13:05:00,238.29,238.35,238.15,238.35,54581.0,226.1606,226.2176,226.0278,226.2176,54581.0
2021-04-16 13:10:00,238.37,238.66,238.37,238.52,120056.0,226.2366,226.5118,226.2366,226.3789,120056.0
2021-04-16 13:15:00,238.53,238.63,238.48,238.55,78400.0,226.3884,226.4833,226.341,226.4074,78400.0
2021-04-16 13:20:00,238.53,238.58,238.46,238.49,76880.0,226.3884,226.4359,226.322,226.3505,76880.0
2021-04-16 13:25:00,238.49,238.5,238.31,238.34,42522.0,226.3505,226.36,226.1796,226.2081,42522.0
2021-04-16 13:30:00,238.34,238.51,238.33,238.49,40314.0,226.2081,226.3694,226.1986,226.3505,40314.0
2021-04-16 13:35:00,238.47,238.68,238.43,238.68,39882.0,226.3315,226.5308,226.2935,226.5308,39882.0
2021-04-16 13:40:00,238.69,238.7,238.41,238.47,43072.0,226.5403,226.5498,226.2745,226.3315,43072.0
2021-04-16 13:45:00,238.47,238.82,238.42,238.68,54351.0,226.3315,226.6637,226.284,226.5308,54351.0
2021-04-16 13:50:00,238.67,238.7,238.48,238.53,21188.0,226.5213,226.5498,226.341,226.3884,21188.0
2021-04-16 13:55:00,238.49,238.53,238.33,238.36,60434.0,226.3505,226.3884,226.1986,226.2271,60434.0
2021-04-16 14:00:00,238.36,238.6,238.35,238.55,57024.0,226.2271,226.4549,226.2176,226.4074,57024.0
2021-04-16 14:05:00,238.55,238.6,238.4,238.53,49731.0,226.4074,226.4549,226.265,226.3884,49731.0
2021-04-16 14:10:00,238.54,238.64,238.45,238.63,37778.0,226.3979,226.4928,226.3125,226.4833,37778.0
2021-04-16 14:15:00,238.64,238.68,238.28,238.32,123773.0,226.4928,226.5308,226.1512,226.1891,123773.0
2021-04-16 14:20:00,238.31,238.54,238.27,238.46,47726.0,226.1796,226.3979,226.1417,226.322,47726.0
2021-04-16 14:25:00,238.45,238.69,238.43,238.54,62522.0,226.3125,226.5403,226.2935,226.3979,62522.0
2021-04-16 14:30:00,238.54,238.56,238.44,238.44,32775.0,226.3979,226.4169,226.303,226.303,32775.0
2021-04-16 14:35:00,238.43,238.69,238.37,238.57,50546.0,226.2935,226.5403,226.2366,226.4264,50546.0
2021-04-16 14:40:00,238.56,238.75,238.54,238.56,39887.0,226.4169,226.5972,226.3979,226.4169,39887.0
2021-04-16 14:45:00,238.53,238.7,238.5,238.65,52169.0,226.3884,226.5498,226.36,226.5023,52169.0
2021-04-16 14:50:00,238.64,238.65,238.51,238.58,36836.0,226.4928,226.5023,226.3694,226.4359,36836.0
2021-04-16 14:55:00,238.56,238.68,238.52,238.66,48007.0,226.4169,226.5308,226.3789,226.5118,48007.0
2021-04-16 15:00:00,238.68,239.02,238.61,238.84,68090.0,226.5308,226.8535,226.4644,226.6826,68090.0
2021-04-16 15:05:00,238.84,238.85,238.63,238.72,55778.0,226.6826,226.6921,226.4833,226.5688,55778.0
2021-04-16 15:10:00,238.71,238.91,238.68,238.84,110816.0,226.5593,226.7491,226.5308,226.6826,110816.0
2021-04-16 15:15:00,238.84,238.91,238.78,238.9,48565.0,226.6826,226.7491,226.6257,226.7396,48565.0
2021-04-16 15:20:00,238.91,238.97,238.61,238.78,116827.0,226.7491,226.806,226.4644,226.6257,116827.0
2021-04-16 15:25:00,238.77,238.81,238.55,238.73,97602.0,226.6162,226.6542,226.4074,226.5782,97602.0
2021-04-16 15:30:00,238.74,238.82,238.41,238.53,116649.0,226.5877,226.6637,226.2745,226.3884,116649.0
2021-04-16 15:35:00,238.53,238.69,238.5,238.56,96738.0,226.3884,226.5403,226.36,226.4169,96738.0
2021-04-16 15:40:00,238.58,238.74,238.35,238.52,134953.0,226.4359,226.5877,226.2176,226.3789,134953.0
2021-04-16 15:45:00,238.52,238.65,238.44,238.5,187510.0,226.3789,226.5023,226.303,226.36,187510.0
2021-04-16 15:50:00,238.46,238.52,238.01,238.09,242701.0,226.322,226.3789,225.8949,225.9708,242701.0
2021-04-16 15:55:00,238.08,238.79,238.05,238.79,666698.0,225.9613,226.6352,225.9329,226.6352,666698.0
2021-04-19 09:30:00,237.44,238.42,236.1,236.11,501553.0,225.3539,226.284,224.0821,224.0916,501553.0
2021-04-19 09:35:00,236.12,237.16,236.09,236.4,214927.0,224.1011,225.0882,224.0726,224.3668,214927.0
2021-04-19 09:40:00,236.39,236.72,235.66,236.11,235554.0,224.3574,224.6706,223.6645,224.0916,235554.0
2021-04-19 09:45:00,236.15,236.2,235.8,236.13,171009.0,224.1296,224.177,223.7974,224.1106,171009.0
2021-04-19 09:50:00,236.16,236.72,236.11,236.5,122607.0,224.1391,224.6706,224.0916,224.4618,122607.0
2021-04-19 09:55:00,236.49,237.2,236.33,237.12,98933.0,224.4523,225.1261,224.3004,225.0502,98933.0
2021-04-19 10:00:00,237.16,237.2,236.07,236.59,136353.0,225.0882,225.1261,224.0536,224.5472,136353.0
2021-04-19 10:05:00,236.56,236.64,235.17,235.44,334042.0,224.5187,224.5946,223.1995,223.4557,334042.0
2021-04-19 10:10:00,235.42,235.56,234.87,235.5,282841.0,223.4367,223.5696,222.9147,223.5127,282841.0
2021-04-19 10:15:00,235.49,235.93,235.3,235.51,151883.0,223.5032,223.9208,223.3228,223.5222,151883.0
2021-04-19 10:20:00,235.51,235.87,235.5,235.78,100361.0,223.5222,223.8638,223.5127,223.7784,100361.0
2021-04-19 10:25:00,235.8,236.0,235.64,235.78,82355.0,223.7974,223.9872,223.6455,223.7784,82355.0
2021-04-19 10:30:00,235.79,235.87,235.35,235.4,99548.0,223.7879,223.8638,223.3703,223.4178,99548.0
2021-04-19 10:35:00,235.43,235.5,234.96,235.08,126645.0,223.4462,223.5127,223.0001,223.114,126645.0
2021-04-19 10:40:00,235.08,235.25,234.9,235.0,121091.0,223.114,223.2754,222.9432,223.0381,121091.0
2021-04-19 10:45:00,234.98,235.02,234.3,234.66,185568.0,223.0191,223.0571,222.3737,222.7154,185568.0
2021-04-19 10:50:00,234.65,235.49,234.63,235.44,73452.0,222.7059,223.5032,222.6869,223.4557,73452.0
2021-04-19 10:55:00,235.4,235.76,235.4,235.72,65944.0,223.4178,223.7594,223.4178,223.7215,65944.0
2021-04-19 11:00:00,235.73,235.84,235.5,235.66,54023.0,223.731,223.8354,223.5127,223.6645,54023.0
2021-04-19 11:05:00,235.63,235.8,235.39,235.59,66665.0,223.636,223.7974,223.4083,223.5981,66665.0
2021-04-19 11:10:00,235.62,235.62,235.12,235.21,60043.0,223.6266,223.6266,223.152,223.2374,60043.0
2021-04-19 11:15:00,235.19,235.41,235.14,235.34,42037.0,223.2184,223.4272,223.171,223.3608,42037.0
2021-04-19 11:20:00,235.36,235.38,234.8,234.81,85445.0,223.3798,223.3988,222.8483,222.8578,85445.0
2021-04-19 11:25:00,234.81,235.08,234.79,234.99,59831.0,222.8578,223.114,222.8388,223.0286,59831.0
2021-04-19 11:30:00,234.97,235.02,234.64,234.65,48211.0,223.0096,223.0571,222.6964,222.7059,48211.0
2021-04-19 11:35:00,234.62,234.65,234.35,234.56,93619.0,222.6775,222.7059,222.4212,222.6205,93619.0
2021-04-19 11:40:00,234.56,234.72,234.31,234.35,62887.0,222.6205,222.7724,222.3832,222.4212,62887.0
2021-04-19 11:45:00,234.33,234.42,234.13,234.21,101872.0,222.4022,222.4876,222.2124,222.2883,101872.0
2021-04-19 11:50:00,234.2,234.56,234.14,234.37,90490.0,222.2788,222.6205,222.2219,222.4402,90490.0
2021-04-19 11:55:00,234.31,234.5,234.25,234.4,48518.0,222.3832,222.5636,222.3263,222.4687,48518.0
2021-04-19 12:00:00,234.38,234.44,234.07,234.12,76297.0,222.4497,222.5066,222.1555,222.2029,76297.0
2021-04-19 12:05:00,234.12,234.12,233.62,234.01,106210.0,222.2029,222.2029,221.7284,222.0985,106210.0
2021-04-19 12:10:00,234.03,234.3,233.88,233.94,43091.0,222.1175,222.3737,221.9751,222.0321,43091.0
2021-04-19 12:15:00,233.94,234.03,233.75,233.86,42385.0,222.0321,222.1175,221.8517,221.9561,42385.0
2021-04-19 12:20:00,233.86,233.94,233.75,233.77,33209.0,221.9561,222.0321,221.8517,221.8707,33209.0
2021-04-19 12:25:00,233.78,233.86,233.23,233.23,89429.0,221.8802,221.9561,221.3582,221.3582,89429.0
2021-04-19 12:30:00,233.22,233.29,232.92,232.95,160214.0,221.3487,221.4152,221.064,221.0925,160214.0
2021-04-19 12:35:00,232.96,233.31,232.95,233.08,89953.0,221.102,221.4341,221.0925,221.2158,89953.0
2021-04-19 12:40:00,233.08,233.16,232.88,232.92,104028.0,221.2158,221.2918,221.026,221.064,104028.0
2021-04-19 12:45:00,232.9,233.13,232.81,233.05,73725.0,221.045,221.2633,220.9596,221.1874,73725.0
2021-04-19 12:50:00,233.06,233.28,233.0,233.15,71548.0,221.1969,221.4057,221.1399,221.2823,71548.0
2021-04-19 12:55:00,233.16,233.51,233.03,233.49,56143.0,221.2918,221.624,221.1684,221.605,56143.0
2021-04-19 13:00:00,233.48,233.77,233.46,233.76,54841.0,221.5955,221.8707,221.5765,221.8612,54841.0
2021-04-19 13:05:00,233.75,233.81,233.6,233.69,30693.0,221.8517,221.9087,221.7094,221.7948,30693.0
2021-04-19 13:10:00,233.67,233.91,233.64,233.86,44641.0,221.7758,222.0036,221.7473,221.9561,44641.0
2021-04-19 13:15:00,233.85,233.88,233.71,233.71,28646.0,221.9466,221.9751,221.8138,221.8138,28646.0
2021-04-19 13:20:00,233.72,233.85,233.55,233.55,39489.0,221.8233,221.9466,221.6619,221.6619,39489.0
2021-04-19 13:25:00,233.55,233.67,233.27,233.4,49380.0,221.6619,221.7758,221.3962,221.5196,49380.0
2021-04-19 13:30:00,233.39,233.54,233.36,233.54,37280.0,221.5101,221.6524,221.4816,221.6524,37280.0
2021-04-19 13:35:00,233.54,234.0,233.54,234.0,51829.0,221.6524,222.089,221.6524,222.089,51829.0
2021-04-19 13:40:00,233.99,234.11,233.93,234.09,37191.0,222.0795,222.1934,222.0226,222.1744,37191.0
2021-04-19 13:45:00,234.08,234.41,234.07,234.25,80250.0,222.1649,222.4781,222.1555,222.3263,80250.0
2021-04-19 13:50:00,234.24,234.24,233.93,234.06,51111.0,222.3168,222.3168,222.0226,222.146,51111.0
2021-04-19 13:55:00,234.07,234.09,233.51,233.62,64830.0,222.1555,222.1744,221.624,221.7284,64830.0
2021-04-19 14:00:00,233.62,233.96,233.57,233.7,40185.0,221.7284,222.051,221.6809,221.8043,40185.0
2021-04-19 14:05:00,233.72,233.81,233.37,233.54,80233.0,221.8233,221.9087,221.4911,221.6524,80233.0
2021-04-19 14:10:00,233.56,234.02,233.54,233.6,33427.0,221.6714,222.108,221.6524,221.7094,33427.0
2021-04-19 14:15:00,233.61,233.82,233.57,233.71,31425.0,221.7189,221.9182,221.6809,221.8138,31425.0
2021-04-19 14:20:00,233.71,233.92,233.64,233.88,27220.0,221.8138,222.0131,221.7473,221.9751,27220.0
2021-04-19 14:25:00,233.87,234.03,233.78,233.99,56245.0,221.9656,222.1175,221.8802,222.0795,56245.0
2021-04-19 14:30:00,234.0,234.16,233.91,233.96,60642.0,222.089,222.2409,222.0036,222.051,60642.0
2021-04-19 14:35:00,233.96,233.98,233.55,233.59,59097.0,222.051,222.07,221.6619,221.6999,59097.0
2021-04-19 14:40:00,233.61,233.87,233.51,233.74,28921.0,221.7189,221.9656,221.624,221.8422,28921.0
2021-04-19 14:45:00,233.71,233.9,233.68,233.86,28279.0,221.8138,221.9941,221.7853,221.9561,28279.0
2021-04-19 14:50:00,233.86,233.91,233.68,233.75,35806.0,221.9561,222.0036,221.7853,221.8517,35806.0
2021-04-19 14:55:00,233.76,233.87,233.68,233.7,31182.0,221.8612,221.9656,221.7853,221.8043,31182.0
2021-04-19 15:00:00,233.7,233.99,233.66,233.97,53811.0,221.8043,222.0795,221.7663,222.0605,53811.0
2021-04-19 15:05:00,233.98,234.17,233.88,234.05,46299.0,222.07,222.2504,221.9751,222.1365,46299.0
2021-04-19 15:10:00,234.06,234.3,234.01,234.1,71460.0,222.146,222.3737,222.0985,222.1839,71460.0
2021-04-19 15:15:00,234.12,234.4,234.07,234.38,70022.0,222.2029,222.4687,222.1555,222.4497,70022.0
2021-04-19 15:20:00,234.38,234.57,234.28,234.41,89470.0,222.4497,222.63,222.3548,222.4781,89470.0
2021-04-19 15:25:00,234.4,234.47,234.26,234.39,56379.0,222.4687,222.5351,222.3358,222.4592,56379.0
2021-04-19 15:30:00,234.41,234.5,233.8,233.86,102988.0,222.4781,222.5636,221.8992,221.9561,102988.0
2021-04-19 15:35:00,233.86,234.0,233.84,233.98,61553.0,221.9561,222.089,221.9372,222.07,61553.0
2021-04-19 15:40:00,233.98,234.23,233.95,234.16,100540.0,222.07,222.3073,222.0416,222.2409,100540.0
2021-04-19 15:45:00,234.16,234.47,234.09,234.33,122002.0,222.2409,222.5351,222.1744,222.4022,122002.0
2021-04-19 15:50:00,234.33,234.79,234.31,234.68,218879.0,222.4022,222.8388,222.3832,222.7344,218879.0
2021-04-19 15:55:00,234.68,234.87,234.55,234.79,291430.0,222.7344,222.9147,222.611,222.8388,291430.0
2021-04-20 09:30:00,232.87,233.8,232.06,233.27,373726.0,221.0165,221.8992,220.2478,221.3962,373726.0
2021-04-20 09:35:00,233.19,233.32,232.72,232.9,165944.0,221.3202,221.4436,220.8742,221.045,165944.0
2021-04-20 09:40:00,232.85,234.09,232.8,233.95,132435.0,220.9976,222.1744,220.9501,222.0416,132435.0
2021-04-20 09:45:00,233.86,234.63,233.8,234.19,95129.0,221.9561,222.6869,221.8992,222.2693,95129.0
2021-04-20 09:50:00,234.19,234.33,233.29,233.45,97292.0,222.2693,222.4022,221.4152,221.567,97292.0
2021-04-20 09:55:00,233.45,233.48,232.67,232.87,122766.0,221.567,221.5955,220.8267,221.0165,122766.0
2021-04-20 10:00:00,232.87,233.23,231.82,231.96,168680.0,221.0165,221.3582,220.02,220.1529,168680.0
2021-04-20 10:05:00,232.0,232.34,231.76,231.95,148376.0,220.1908,220.5135,219.963,220.1434,148376.0
2021-04-20 10:10:00,231.94,232.28,231.8,231.91,111518.0,220.1339,220.4566,220.001,220.1054,111518.0
2021-04-20 10:15:00,231.92,232.3,231.54,231.54,153148.0,220.1149,220.4755,219.7542,219.7542,153148.0
2021-04-20 10:20:00,231.55,231.71,231.26,231.39,193710.0,219.7637,219.9156,219.4885,219.6119,193710.0
2021-04-20 10:25:00,231.45,231.66,231.18,231.5,172355.0,219.6688,219.8681,219.4126,219.7163,172355.0
2021-04-20 10:30:00,231.4,231.59,230.6,230.78,169553.0,219.6214,219.8017,218.8621,219.0329,169553.0
2021-04-20 10:35:00,230.73,230.85,230.32,230.54,196973.0,218.9855,219.0994,218.5963,218.8051,196973.0
2021-04-20 10:40:00,230.54,230.76,230.26,230.38,127837.0,218.8051,219.0139,218.5394,218.6533,127837.0
2021-04-20 10:45:00,230.39,230.55,230.07,230.16,222993.0,218.6628,218.8146,218.3591,218.4445,222993.0
2021-04-20 10:50:00,230.13,230.51,229.86,230.0,217492.0,218.416,218.7767,218.1597,218.2926,217492.0
2021-04-20 10:55:00,229.99,230.3,229.67,229.96,176801.0,218.2831,218.5773,217.9794,218.2547,176801.0
2021-04-20 11:00:00,229.96,230.03,229.8,229.93,123438.0,218.2547,218.3211,218.1028,218.2262,123438.0
2021-04-20 11:05:00,229.94,230.17,229.65,230.1,206835.0,218.2357,218.454,217.9604,218.3875,206835.0
2021-04-20 11:10:00,230.11,230.2,229.7,229.87,110570.0,218.397,218.4824,218.0079,218.1692,110570.0
2021-04-20 11:15:00,229.86,229.89,228.95,228.95,206202.0,218.1597,218.1882,217.2961,217.2961,206202.0
2021-04-20 11:20:00,228.94,229.52,228.91,229.11,148808.0,217.2866,217.8371,217.2581,217.4479,148808.0
2021-04-20 11:25:00,229.12,229.56,228.91,229.31,140182.0,217.4574,217.875,217.2581,217.6377,140182.0
2021-04-20 11:30:00,229.3,229.32,228.91,228.98,131705.0,217.6283,217.6472,217.2581,217.3245,131705.0
2021-04-20 11:35:00,228.98,229.0,228.43,228.66,146089.0,217.3245,217.3435,216.8025,217.0208,146089.0
2021-04-20 11:40:00,228.66,228.9,228.53,228.77,105722.0,217.0208,217.2486,216.8974,217.1252,105722.0
2021-04-20 11:45:00,228.77,229.74,228.71,229.62,165826.0,217.1252,218.0459,217.0683,217.932,165826.0
2021-04-20 11:50:00,229.6,229.69,229.31,229.5,110565.0,217.913,217.9984,217.6377,217.8181,110565.0
2021-04-20 11:55:00,229.49,229.83,229.45,229.66,85725.0,217.8086,218.1313,217.7706,217.9699,85725.0
2021-04-20 12:00:00,229.69,229.92,229.63,229.91,65890.0,217.9984,218.2167,217.9415,218.2072,65890.0
2021-04-20 12:05:00,229.9,229.94,229.69,229.92,64320.0,218.1977,218.2357,217.9984,218.2167,64320.0
2021-04-20 12:10:00,229.92,230.25,229.91,230.16,180576.0,218.2167,218.5299,218.2072,218.4445,180576.0
2021-04-20 12:15:00,230.16,230.23,229.71,229.78,107081.0,218.4445,218.5109,218.0174,218.0838,107081.0
2021-04-20 12:20:00,229.78,230.0,229.72,230.0,60213.0,218.0838,218.2926,218.0269,218.2926,60213.0
2021-04-20 12:25:00,230.01,230.51,229.98,230.43,84125.0,218.3021,218.7767,218.2736,218.7007,84125.0
2021-04-20 12:30:00,230.48,230.48,229.85,229.92,74005.0,218.7482,218.7482,218.1503,218.2167,74005.0
2021-04-20 12:35:00,229.92,230.32,229.88,230.11,53970.0,218.2167,218.5963,218.1787,218.397,53970.0
2021-04-20 12:40:00,230.09,230.1,229.77,229.82,69815.0,218.378,218.3875,218.0743,218.1218,69815.0
2021-04-20 12:45:00,229.83,230.07,229.64,229.8,55467.0,218.1313,218.3591,217.9509,218.1028,55467.0
2021-04-20 12:50:00,229.8,230.1,229.76,229.93,43039.0,218.1028,218.3875,218.0648,218.2262,43039.0
2021-04-20 12:55:00,229.94,230.16,229.91,230.03,70559.0,218.2357,218.4445,218.2072,218.3211,70559.0
2021-04-20 13:00:00,229.99,230.11,229.9,229.9,42677.0,218.2831,218.397,218.1977,218.1977,42677.0
2021-04-20 13:05:00,229.91,229.95,229.67,229.81,35549.0,218.2072,218.2452,217.9794,218.1123,35549.0
2021-04-20 13:10:00,229.83,229.92,229.75,229.83,34602.0,218.1313,218.2167,218.0553,218.1313,34602.0
2021-04-20 13:15:00,229.85,230.03,229.74,230.0,30767.0,218.1503,218.3211,218.0459,218.2926,30767.0
2021-04-20 13:20:00,229.96,230.0,229.45,229.57,68246.0,218.2547,218.2926,217.7706,217.8845,68246.0
2021-04-20 13:25:00,229.58,229.75,229.47,229.64,23130.0,217.894,218.0553,217.7896,217.9509,23130.0
2021-04-20 13:30:00,229.63,229.77,229.5,229.63,39090.0,217.9415,218.0743,217.8181,217.9415,39090.0
2021-04-20 13:35:00,229.64,229.74,229.5,229.6,66859.0,217.9509,218.0459,217.8181,217.913,66859.0
2021-04-20 13:40:00,229.59,229.69,229.48,229.55,54091.0,217.9035,217.9984,217.7991,217.8655,54091.0
2021-04-20 13:45:00,229.55,229.77,229.51,229.72,57830.0,217.8655,218.0743,217.8276,218.0269,57830.0
2021-04-20 13:50:00,229.69,229.89,229.65,229.8,23567.0,217.9984,218.1882,217.9604,218.1028,23567.0
2021-04-20 13:55:00,229.8,230.2,229.78,230.2,21330.0,218.1028,218.4824,218.0838,218.4824,21330.0
2021-04-20 14:00:00,230.18,230.2,230.04,230.13,29753.0,218.4635,218.4824,218.3306,218.416,29753.0
2021-04-20 14:05:00,230.13,230.18,229.79,229.82,44701.0,218.416,218.4635,218.0933,218.1218,44701.0
2021-04-20 14:10:00,229.82,229.89,229.69,229.77,36094.0,218.1218,218.1882,217.9984,218.0743,36094.0
2021-04-20 14:15:00,229.74,229.74,229.51,229.6,37163.0,218.0459,218.0459,217.8276,217.913,37163.0
2021-04-20 14:20:00,229.58,229.71,229.54,229.65,39031.0,217.894,218.0174,217.856,217.9604,39031.0
2021-04-20 14:25:00,229.62,229.7,229.43,229.56,49083.0,217.932,218.0079,217.7516,217.875,49083.0
2021-04-20 14:30:00,229.53,229.54,229.36,229.38,29776.0,217.8465,217.856,217.6852,217.7042,29776.0
2021-04-20 14:35:00,229.39,229.49,229.32,229.42,23745.0,217.7137,217.8086,217.6472,217.7421,23745.0
2021-04-20 14:40:00,229.4,229.58,229.4,229.56,41241.0,217.7232,217.894,217.7232,217.875,41241.0
2021-04-20 14:45:00,229.56,229.61,229.47,229.57,44051.0,217.875,217.9225,217.7896,217.8845,44051.0
2021-04-20 14:50:00,229.58,229.66,229.41,229.47,32716.0,217.894,217.9699,217.7327,217.7896,32716.0
2021-04-20 14:55:00,229.44,229.46,229.2,229.35,61493.0,217.7611,217.7801,217.5333,217.6757,61493.0
2021-04-20 15:00:00,229.36,229.69,229.34,229.64,75347.0,217.6852,217.9984,217.6662,217.9509,75347.0
2021-04-20 15:05:00,229.65,229.91,229.65,229.87,49116.0,217.9604,218.2072,217.9604,218.1692,49116.0
2021-04-20 15:10:00,229.87,229.93,229.72,229.88,79080.0,218.1692,218.2262,218.0269,218.1787,79080.0
2021-04-20 15:15:00,229.88,230.08,229.75,229.76,71549.0,218.1787,218.3685,218.0553,218.0648,71549.0
2021-04-20 15:20:00,229.77,229.92,229.76,229.83,39192.0,218.0743,218.2167,218.0648,218.1313,39192.0
2021-04-20 15:25:00,229.82,229.85,229.63,229.66,90550.0,218.1218,218.1503,217.9415,217.9699,90550.0
2021-04-20 15:30:00,229.67,229.87,229.67,229.85,90366.0,217.9794,218.1692,217.9794,218.1503,90366.0
2021-04-20 15:35:00,229.86,229.89,229.63,229.7,109821.0,218.1597,218.1882,217.9415,218.0079,109821.0
2021-04-20 15:40:00,229.7,229.85,229.63,229.82,139929.0,218.0079,218.1503,217.9415,218.1218,139929.0
2021-04-20 15:45:00,229.83,230.05,229.68,229.98,226748.0,218.1313,218.3401,217.9889,218.2736,226748.0
2021-04-20 15:50:00,230.0,230.01,229.71,229.78,165043.0,218.2926,218.3021,218.0174,218.0838,165043.0
2021-04-20 15:55:00,229.78,230.0,229.5,229.88,432520.0,218.0838,218.2926,217.8181,218.1787,432520.0
2021-04-21 09:30:00,229.33,229.33,227.56,227.89,398415.0,217.6567,217.6567,215.9768,216.29,398415.0
2021-04-21 09:35:00,227.98,228.18,226.87,227.07,258269.0,216.3754,216.5653,215.3219,215.5118,258269.0
2021-04-21 09:40:00,227.02,227.68,226.8,227.29,216226.0,215.4643,216.0907,215.2555,215.7206,216226.0
2021-04-21 09:45:00,227.27,228.3,227.19,228.3,219962.0,215.7016,216.6792,215.6257,216.6792,219962.0
2021-04-21 09:50:00,228.3,228.76,227.98,228.64,157102.0,216.6792,217.1157,216.3754,217.0018,157102.0
2021-04-21 09:55:00,228.66,228.73,227.85,228.0,197665.0,217.0208,217.0873,216.2521,216.3944,197665.0
2021-04-21 10:00:00,228.05,228.38,227.71,228.05,165759.0,216.4419,216.7551,216.1192,216.4419,165759.0
2021-04-21 10:05:00,228.02,228.44,227.75,228.15,125419.0,216.4134,216.812,216.1571,216.5368,125419.0
2021-04-21 10:10:00,228.14,228.16,227.21,227.34,156658.0,216.5273,216.5463,215.6446,215.768,156658.0
2021-04-21 10:15:00,227.35,227.42,226.83,226.94,222087.0,215.7775,215.8439,215.284,215.3884,222087.0
2021-04-21 10:20:00,226.94,227.75,226.86,227.72,253791.0,215.3884,216.1571,215.3125,216.1287,253791.0
2021-04-21 10:25:00,227.66,227.79,227.1,227.16,156059.0,216.0717,216.1951,215.5402,215.5972,156059.0
2021-04-21 10:30:00,227.15,227.4,226.58,226.72,192529.0,215.5877,215.825,215.0467,215.1796,192529.0
2021-04-21 10:35:00,226.7,226.96,226.32,226.38,223759.0,215.1606,215.4074,214.7999,214.8569,223759.0
2021-04-21 10:40:00,226.37,226.55,226.17,226.27,237899.0,214.8474,215.0182,214.6576,214.7525,237899.0
2021-04-21 10:45:00,226.28,226.58,226.27,226.39,151860.0,214.762,215.0467,214.7525,214.8664,151860.0
2021-04-21 10:50:00,226.39,226.53,226.07,226.36,157961.0,214.8664,214.9992,214.5627,214.8379,157961.0
2021-04-21 10:55:00,226.36,226.59,226.32,226.52,109855.0,214.8379,215.0562,214.7999,214.9898,109855.0
2021-04-21 11:00:00,226.54,226.8,226.47,226.51,121507.0,215.0087,215.2555,214.9423,214.9803,121507.0
2021-04-21 11:05:00,226.52,226.77,226.44,226.72,86550.0,214.9898,215.227,214.9138,215.1796,86550.0
2021-04-21 11:10:00,226.74,226.8,226.45,226.5,139186.0,215.1986,215.2555,214.9233,214.9708,139186.0
2021-04-21 11:15:00,226.5,226.8,226.36,226.8,221175.0,214.9708,215.2555,214.8379,215.2555,221175.0
2021-04-21 11:20:00,226.79,226.96,226.71,226.87,116273.0,215.246,215.4074,215.1701,215.3219,116273.0
2021-04-21 11:25:00,226.86,226.99,226.62,226.95,123701.0,215.3125,215.4358,215.0847,215.3979,123701.0
2021-04-21 11:30:00,226.93,227.16,226.83,227.15,101351.0,215.3789,215.5972,215.284,215.5877,101351.0
2021-04-21 11:35:00,227.18,227.65,227.0,227.01,137292.0,215.6162,216.0622,215.4453,215.4548,137292.0
2021-04-21 11:40:00,227.0,227.37,226.97,227.31,89011.0,215.4453,215.7965,215.4169,215.7395,89011.0
2021-04-21 11:45:00,227.31,227.65,227.2,227.3,153183.0,215.7395,216.0622,215.6351,215.7301,153183.0
2021-04-21 11:50:00,227.27,227.66,227.25,227.66,131899.0,215.7016,216.0717,215.6826,216.0717,131899.0
2021-04-21 11:55:00,227.66,227.69,227.31,227.36,82541.0,216.0717,216.1002,215.7395,215.787,82541.0
2021-04-21 12:00:00,227.35,227.43,227.24,227.36,61915.0,215.7775,215.8534,215.6731,215.787,61915.0
2021-04-21 12:05:00,227.35,227.43,227.15,227.28,66535.0,215.7775,215.8534,215.5877,215.7111,66535.0
2021-04-21 12:10:00,227.26,227.53,227.22,227.42,97006.0,215.6921,215.9483,215.6541,215.8439,97006.0
2021-04-21 12:15:00,227.42,227.47,227.26,227.36,68615.0,215.8439,215.8914,215.6921,215.787,68615.0
2021-04-21 12:20:00,227.38,227.55,227.28,227.31,76844.0,215.806,215.9673,215.7111,215.7395,76844.0
2021-04-21 12:25:00,227.32,227.4,227.1,227.26,78684.0,215.749,215.825,215.5402,215.6921,78684.0
2021-04-21 12:30:00,227.26,227.41,226.95,227.0,89200.0,215.6921,215.8345,215.3979,215.4453,89200.0
2021-04-21 12:35:00,227.01,227.03,226.86,226.99,71974.0,215.4548,215.4738,215.3125,215.4358,71974.0
2021-04-21 12:40:00,226.99,227.03,226.82,226.84,72878.0,215.4358,215.4738,215.2745,215.2935,72878.0
2021-04-21 12:45:00,226.85,227.02,226.79,226.92,58565.0,215.303,215.4643,215.246,215.3694,58565.0
2021-04-21 12:50:00,226.92,227.03,226.89,226.89,32238.0,215.3694,215.4738,215.3409,215.3409,32238.0
2021-04-21 12:55:00,226.89,227.09,226.81,227.04,54393.0,215.3409,215.5307,215.265,215.4833,54393.0
2021-04-21 13:00:00,227.04,227.1,226.87,227.0,102825.0,215.4833,215.5402,215.3219,215.4453,102825.0
2021-04-21 13:05:00,226.99,227.2,226.93,227.19,69160.0,215.4358,215.6351,215.3789,215.6257,69160.0
2021-04-21 13:10:00,227.18,227.47,227.15,227.47,72225.0,215.6162,215.8914,215.5877,215.8914,72225.0
2021-04-21 13:15:00,227.48,228.0,227.46,228.0,79914.0,215.9009,216.3944,215.8819,216.3944,79914.0
2021-04-21 13:20:00,228.0,228.3,227.9,228.3,81325.0,216.3944,216.6792,216.2995,216.6792,81325.0
2021-04-21 13:25:00,228.3,228.31,228.07,228.08,102687.0,216.6792,216.6886,216.4609,216.4704,102687.0
2021-04-21 13:30:00,228.09,228.16,227.9,227.99,58466.0,216.4798,216.5463,216.2995,216.3849,58466.0
2021-04-21 13:35:00,228.01,228.27,227.95,228.19,49302.0,216.4039,216.6507,216.347,216.5748,49302.0
2021-04-21 13:40:00,228.17,228.19,227.95,227.99,52684.0,216.5558,216.5748,216.347,216.3849,52684.0
2021-04-21 13:45:00,228.01,228.08,227.71,228.05,58936.0,216.4039,216.4704,216.1192,216.4419,58936.0
2021-04-21 13:50:00,228.07,228.12,227.74,227.8,44681.0,216.4609,216.5083,216.1477,216.2046,44681.0
2021-04-21 13:55:00,227.8,228.1,227.8,227.96,44769.0,216.2046,216.4893,216.2046,216.3565,44769.0
2021-04-21 14:00:00,227.97,228.42,227.97,228.27,79805.0,216.366,216.793,216.366,216.6507,79805.0
2021-04-21 14:05:00,228.28,228.67,228.24,228.59,85938.0,216.6602,217.0303,216.6222,216.9544,85938.0
2021-04-21 14:10:00,228.55,228.55,228.32,228.32,34041.0,216.9164,216.9164,216.6981,216.6981,34041.0
2021-04-21 14:15:00,228.31,228.62,228.31,228.53,43045.0,216.6886,216.9829,216.6886,216.8974,43045.0
2021-04-21 14:20:00,228.54,228.74,228.48,228.5,79289.0,216.9069,217.0968,216.85,216.869,79289.0
2021-04-21 14:25:00,228.46,228.6,228.37,228.6,45838.0,216.831,216.9639,216.7456,216.9639,45838.0
2021-04-21 14:30:00,228.59,228.66,228.38,228.43,51643.0,216.9544,217.0208,216.7551,216.8025,51643.0
2021-04-21 14:35:00,228.4,228.46,228.18,228.21,34563.0,216.7741,216.831,216.5653,216.5937,34563.0
2021-04-21 14:40:00,228.22,228.27,227.91,227.92,46015.0,216.6032,216.6507,216.309,216.3185,46015.0
2021-04-21 14:45:00,227.92,228.25,227.9,228.22,84724.0,216.3185,216.6317,216.2995,216.6032,84724.0
2021-04-21 14:50:00,228.22,228.28,227.94,228.09,61325.0,216.6032,216.6602,216.3375,216.4798,61325.0
2021-04-21 14:55:00,228.07,228.07,227.83,227.83,70196.0,216.4609,216.4609,216.2331,216.2331,70196.0
2021-04-21 15:00:00,227.85,228.13,227.82,228.06,73453.0,216.2521,216.5178,216.2236,216.4514,73453.0
2021-04-21 15:05:00,228.06,228.27,228.03,228.19,38666.0,216.4514,216.6507,216.4229,216.5748,38666.0
2021-04-21 15:10:00,228.16,228.34,228.14,228.24,56432.0,216.5463,216.7171,216.5273,216.6222,56432.0
2021-04-21 15:15:00,228.23,228.38,228.18,228.31,46859.0,216.6127,216.7551,216.5653,216.6886,46859.0
2021-04-21 15:20:00,228.32,228.43,228.29,228.37,47192.0,216.6981,216.8025,216.6697,216.7456,47192.0
2021-04-21 15:25:00,228.39,228.41,228.16,228.21,54939.0,216.7646,216.7836,216.5463,216.5937,54939.0
2021-04-21 15:30:00,228.2,228.25,227.99,228.14,110872.0,216.5842,216.6317,216.3849,216.5273,110872.0
2021-04-21 15:35:00,228.12,228.2,227.92,228.13,170883.0,216.5083,216.5842,216.3185,216.5178,170883.0
2021-04-21 15:40:00,228.14,228.99,228.14,228.77,156391.0,216.5273,217.334,216.5273,217.1252,156391.0
2021-04-21 15:45:00,228.77,229.1,228.68,228.98,178394.0,217.1252,217.4384,217.0398,217.3245,178394.0
2021-04-21 15:50:00,228.95,229.15,228.66,229.14,196264.0,217.2961,217.4859,217.0208,217.4764,196264.0
2021-04-21 15:55:00,229.14,229.49,228.95,229.44,415109.0,217.4764,217.8086,217.2961,217.7611,415109.0
2021-04-22 09:30:00,228.77,229.46,227.82,229.36,372487.0,217.1252,217.7801,216.2236,217.6852,372487.0
2021-04-22 09:35:00,229.33,230.66,229.24,230.66,235782.0,217.6567,218.919,217.5713,218.919,235782.0
2021-04-22 09:40:00,230.66,231.14,229.84,231.04,214863.0,218.919,219.3746,218.1408,219.2797,214863.0
2021-04-22 09:45:00,231.04,231.07,229.65,229.99,246158.0,219.2797,219.3082,217.9604,218.2831,246158.0
2021-04-22 09:50:00,229.98,230.18,229.72,230.01,93691.0,218.2736,218.4635,218.0269,218.3021,93691.0
2021-04-22 09:55:00,229.99,230.6,229.7,230.23,93035.0,218.2831,218.8621,218.0079,218.5109,93035.0
2021-04-22 10:00:00,230.22,230.75,229.82,230.63,101698.0,218.5014,219.0044,218.1218,218.8906,101698.0
2021-04-22 10:05:00,230.6,231.07,230.6,230.89,104461.0,218.8621,219.3082,218.8621,219.1373,104461.0
2021-04-22 10:10:00,230.9,231.1,230.44,230.73,99680.0,219.1468,219.3366,218.7102,218.9855,99680.0
2021-04-22 10:15:00,230.77,231.86,230.56,231.85,132657.0,219.0234,220.0579,218.8241,220.0485,132657.0
2021-04-22 10:20:00,231.85,232.22,231.42,232.05,182195.0,220.0485,220.3996,219.6403,220.2383,182195.0
2021-04-22 10:25:00,232.05,233.26,232.03,233.2,225623.0,220.2383,221.3867,220.2193,221.3297,225623.0
2021-04-22 10:30:00,233.21,233.83,233.13,233.56,261734.0,221.3392,221.9277,221.2633,221.6714,261734.0
2021-04-22 10:35:00,233.58,233.74,232.65,232.78,235186.0,221.6904,221.8422,220.8077,220.9311,235186.0
2021-04-22 10:40:00,232.78,232.8,232.05,232.34,144012.0,220.9311,220.9501,220.2383,220.5135,144012.0
2021-04-22 10:45:00,232.34,232.85,232.2,232.69,105880.0,220.5135,220.9976,220.3806,220.8457,105880.0
2021-04-22 10:50:00,232.73,233.26,232.66,232.76,100244.0,220.8837,221.3867,220.8172,220.9121,100244.0
2021-04-22 10:55:00,232.76,232.8,232.37,232.59,74907.0,220.9121,220.9501,220.542,220.7508,74907.0
2021-04-22 11:00:00,232.61,232.61,232.21,232.34,63067.0,220.7698,220.7698,220.3901,220.5135,63067.0
2021-04-22 11:05:00,232.33,232.69,232.28,232.3,89979.0,220.504,220.8457,220.4566,220.4755,89979.0
2021-04-22 11:10:00,232.31,232.68,232.02,232.49,116743.0,220.485,220.8362,220.2098,220.6559,116743.0
2021-04-22 11:15:00,232.49,232.57,232.13,232.3,87864.0,220.6559,220.7318,220.3142,220.4755,87864.0
2021-04-22 11:20:00,232.28,232.67,232.26,232.26,92251.0,220.4566,220.8267,220.4376,220.4376,92251.0
2021-04-22 11:25:00,232.25,232.57,232.1,232.42,94550.0,220.4281,220.7318,220.2857,220.5894,94550.0
2021-04-22 11:30:00,232.43,233.06,232.27,232.85,114027.0,220.5989,221.1969,220.4471,220.9976,114027.0
2021-04-22 11:35:00,232.86,233.0,232.79,232.99,78689.0,221.007,221.1399,220.9406,221.1304,78689.0
2021-04-22 11:40:00,232.99,233.0,232.4,232.9,112570.0,221.1304,221.1399,220.5705,221.045,112570.0
2021-04-22 11:45:00,232.9,233.65,232.89,233.64,105042.0,221.045,221.7568,221.0355,221.7473,105042.0
2021-04-22 11:50:00,233.64,233.94,233.5,233.62,90254.0,221.7473,222.0321,221.6145,221.7284,90254.0
2021-04-22 11:55:00,233.6,234.0,233.59,233.6,88699.0,221.7094,222.089,221.6999,221.7094,88699.0
2021-04-22 12:00:00,233.6,233.64,232.8,232.95,87523.0,221.7094,221.7473,220.9501,221.0925,87523.0
2021-04-22 12:05:00,232.93,233.11,232.63,232.84,62003.0,221.0735,221.2443,220.7887,220.9881,62003.0
2021-04-22 12:10:00,232.85,232.92,232.54,232.57,46577.0,220.9976,221.064,220.7033,220.7318,46577.0
2021-04-22 12:15:00,232.58,232.7,232.33,232.64,63158.0,220.7413,220.8552,220.504,220.7982,63158.0
2021-04-22 12:20:00,232.64,232.87,232.49,232.79,41127.0,220.7982,221.0165,220.6559,220.9406,41127.0
2021-04-22 12:25:00,232.78,233.03,232.73,232.99,45588.0,220.9311,221.1684,220.8837,221.1304,45588.0
2021-04-22 12:30:00,233.02,233.4,232.97,233.32,94131.0,221.1589,221.5196,221.1114,221.4436,94131.0
2021-04-22 12:35:00,233.3,233.33,232.89,233.01,40566.0,221.4246,221.4531,221.0355,221.1494,40566.0
2021-04-22 12:40:00,233.0,233.12,232.81,232.96,36905.0,221.1399,221.2538,220.9596,221.102,36905.0
2021-04-22 12:45:00,232.97,233.02,232.56,232.61,39621.0,221.1114,221.1589,220.7223,220.7698,39621.0
2021-04-22 12:50:00,232.6,232.8,232.54,232.77,33865.0,220.7603,220.9501,220.7033,220.9216,33865.0
2021-04-22 12:55:00,232.75,232.82,232.58,232.65,44810.0,220.9026,220.9691,220.7413,220.8077,44810.0
2021-04-22 13:00:00,232.64,232.94,232.64,232.81,41506.0,220.7982,221.083,220.7982,220.9596,41506.0
2021-04-22 13:05:00,232.82,232.89,231.51,232.02,119165.0,220.9691,221.0355,219.7258,220.2098,119165.0
2021-04-22 13:10:00,232.01,232.08,231.23,231.66,135922.0,220.2003,220.2667,219.46,219.8681,135922.0
2021-04-22 13:15:00,231.65,231.75,230.73,230.77,69072.0,219.8586,219.9535,218.9855,219.0234,69072.0
2021-04-22 13:20:00,230.74,231.41,230.65,231.36,120649.0,218.995,219.6308,218.9095,219.5834,120649.0
2021-04-22 13:25:00,231.39,231.99,231.09,231.99,70041.0,219.6119,220.1813,219.3271,220.1813,70041.0
2021-04-22 13:30:00,232.0,232.1,231.6,231.93,72804.0,220.1908,220.2857,219.8112,220.1244,72804.0
2021-04-22 13:35:00,231.96,231.99,231.56,231.69,30078.0,220.1529,220.1813,219.7732,219.8966,30078.0
2021-04-22 13:40:00,231.71,231.71,230.62,230.65,103565.0,219.9156,219.9156,218.8811,218.9095,103565.0
2021-04-22 13:45:00,230.64,231.03,230.54,230.65,94764.0,218.9,219.2702,218.8051,218.9095,94764.0
2021-04-22 13:50:00,230.65,230.78,230.24,230.28,88535.0,218.9095,219.0329,218.5204,218.5584,88535.0
2021-04-22 13:55:00,230.27,230.47,229.86,230.35,113681.0,218.5489,218.7387,218.1597,218.6248,113681.0
2021-04-22 14:00:00,230.33,230.33,229.5,229.61,146240.0,218.6058,218.6058,217.8181,217.9225,146240.0
2021-04-22 14:05:00,229.64,230.27,229.42,230.15,104562.0,217.9509,218.5489,217.7421,218.435,104562.0
2021-04-22 14:10:00,230.08,230.46,229.92,230.46,50347.0,218.3685,218.7292,218.2167,218.7292,50347.0
2021-04-22 14:15:00,230.43,230.74,230.34,230.45,65977.0,218.7007,218.995,218.6153,218.7197,65977.0
2021-04-22 14:20:00,230.45,230.55,230.31,230.52,51793.0,218.7197,218.8146,218.5868,218.7862,51793.0
2021-04-22 14:25:00,230.54,231.24,230.45,231.15,55893.0,218.8051,219.4695,218.7197,219.3841,55893.0
2021-04-22 14:30:00,231.14,231.14,230.89,230.89,29000.0,219.3746,219.3746,219.1373,219.1373,29000.0
2021-04-22 14:35:00,230.91,231.2,230.76,230.87,45822.0,219.1563,219.4315,219.0139,219.1183,45822.0
2021-04-22 14:40:00,230.87,231.32,230.77,231.32,58906.0,219.1183,219.5454,219.0234,219.5454,58906.0
2021-04-22 14:45:00,231.31,231.34,230.9,230.9,49027.0,219.5359,219.5644,219.1468,219.1468,49027.0
2021-04-22 14:50:00,230.88,231.12,230.73,230.78,41390.0,219.1278,219.3556,218.9855,219.0329,41390.0
2021-04-22 14:55:00,230.79,231.14,230.73,231.0,31869.0,219.0424,219.3746,218.9855,219.2417,31869.0
2021-04-22 15:00:00,230.99,231.31,230.9,231.28,28576.0,219.2322,219.5359,219.1468,219.5075,28576.0
2021-04-22 15:05:00,231.28,231.29,230.69,230.8,80151.0,219.5075,219.517,218.9475,219.0519,80151.0
2021-04-22 15:10:00,230.82,231.17,230.75,231.06,30045.0,219.0709,219.4031,219.0044,219.2987,30045.0
2021-04-22 15:15:00,231.07,231.1,230.72,230.8,37586.0,219.3082,219.3366,218.976,219.0519,37586.0
2021-04-22 15:20:00,230.82,230.98,230.57,230.59,48970.0,219.0709,219.2227,218.8336,218.8526,48970.0
2021-04-22 15:25:00,230.6,230.69,230.3,230.35,74544.0,218.8621,218.9475,218.5773,218.6248,74544.0
2021-04-22 15:30:00,230.36,230.8,230.32,230.77,65171.0,218.6343,219.0519,218.5963,219.0234,65171.0
2021-04-22 15:35:00,230.74,230.77,230.22,230.23,68089.0,218.995,219.0234,218.5014,218.5109,68089.0
2021-04-22 15:40:00,230.25,230.5,230.24,230.35,92595.0,218.5299,218.7672,218.5204,218.6248,92595.0
2021-04-22 15:45:00,230.37,230.69,230.06,230.2,76620.0,218.6438,218.9475,218.3496,218.4824,76620.0
2021-04-22 15:50:00,230.23,230.36,229.77,229.89,173706.0,218.5109,218.6343,218.0743,218.1882,173706.0
2021-04-22 15:55:00,229.9,230.06,229.26,229.28,461499.0,218.1977,218.3496,217.5903,217.6093,461499.0
2021-04-23 09:30:00,230.65,232.32,230.51,232.31,288602.0,218.9095,220.4945,218.7767,220.485,288602.0
2021-04-23 09:35:00,232.3,232.55,231.94,232.15,168228.0,220.4755,220.7128,220.1339,220.3332,168228.0
2021-04-23 09:40:00,232.09,232.22,231.67,231.79,131925.0,220.2762,220.3996,219.8776,219.9915,131925.0
2021-04-23 09:45:00,231.8,231.89,231.0,231.89,155467.0,220.001,220.0864,219.2417,220.0864,155467.0
2021-04-23 09:50:00,231.85,232.08,231.43,231.81,127314.0,220.0485,220.2667,219.6498,220.0105,127314.0
2021-04-23 09:55:00,231.78,232.1,231.53,232.08,48448.0,219.982,220.2857,219.7447,220.2667,48448.0
2021-04-23 10:00:00,232.08,232.13,231.61,232.05,111313.0,220.2667,220.3142,219.8207,220.2383,111313.0
2021-04-23 10:05:00,232.03,232.36,231.99,232.09,64072.0,220.2193,220.5325,220.1813,220.2762,64072.0
2021-04-23 10:10:00,232.08,232.76,231.92,232.63,103993.0,220.2667,220.9121,220.1149,220.7887,103993.0
2021-04-23 10:15:00,232.59,232.65,232.31,232.52,79904.0,220.7508,220.8077,220.485,220.6843,79904.0
2021-04-23 10:20:00,232.49,232.84,232.4,232.79,58735.0,220.6559,220.9881,220.5705,220.9406,58735.0
2021-04-23 10:25:00,232.8,232.86,232.46,232.55,63208.0,220.9501,221.007,220.6274,220.7128,63208.0
2021-04-23 10:30:00,232.56,233.0,232.33,232.8,137076.0,220.7223,221.1399,220.504,220.9501,137076.0
2021-04-23 10:35:00,232.78,233.0,232.68,232.92,121121.0,220.9311,221.1399,220.8362,221.064,121121.0
2021-04-23 10:40:00,232.93,233.0,232.24,232.27,60195.0,221.0735,221.1399,220.4186,220.4471,60195.0
2021-04-23 10:45:00,232.25,232.59,232.23,232.23,67135.0,220.4281,220.7508,220.4091,220.4091,67135.0
2021-04-23 10:50:00,232.22,232.63,232.17,232.35,75635.0,220.3996,220.7887,220.3522,220.523,75635.0
2021-04-23 10:55:00,232.36,232.38,231.63,231.63,69022.0,220.5325,220.5515,219.8397,219.8397,69022.0
2021-04-23 11:00:00,231.65,231.9,231.63,231.71,59068.0,219.8586,220.0959,219.8397,219.9156,59068.0
2021-04-23 11:05:00,231.7,231.72,231.61,231.71,31785.0,219.9061,219.9251,219.8207,219.9156,31785.0
2021-04-23 11:10:00,231.7,231.71,231.39,231.47,94775.0,219.9061,219.9156,219.6119,219.6878,94775.0
2021-04-23 11:15:00,231.5,231.83,231.48,231.78,47364.0,219.7163,220.0295,219.6973,219.982,47364.0
2021-04-23 11:20:00,231.76,232.05,231.73,231.85,57535.0,219.963,220.2383,219.9346,220.0485,57535.0
2021-04-23 11:25:00,231.88,232.07,231.88,231.94,28957.0,220.0769,220.2573,220.0769,220.1339,28957.0
2021-04-23 11:30:00,231.93,232.0,231.73,231.82,44716.0,220.1244,220.1908,219.9346,220.02,44716.0
2021-04-23 11:35:00,231.83,231.95,231.81,231.92,39174.0,220.0295,220.1434,220.0105,220.1149,39174.0
2021-04-23 11:40:00,231.92,232.11,231.91,232.1,53873.0,220.1149,220.2952,220.1054,220.2857,53873.0
2021-04-23 11:45:00,232.08,232.24,232.04,232.07,48195.0,220.2667,220.4186,220.2288,220.2573,48195.0
2021-04-23 11:50:00,232.11,232.2,231.97,232.04,84332.0,220.2952,220.3806,220.1623,220.2288,84332.0
2021-04-23 11:55:00,232.06,232.06,231.75,231.8,36641.0,220.2478,220.2478,219.9535,220.001,36641.0
2021-04-23 12:00:00,231.8,231.89,231.65,231.74,38014.0,220.001,220.0864,219.8586,219.9441,38014.0
2021-04-23 12:05:00,231.76,231.93,231.71,231.81,43390.0,219.963,220.1244,219.9156,220.0105,43390.0
2021-04-23 12:10:00,231.8,231.82,231.35,231.43,44509.0,220.001,220.02,219.5739,219.6498,44509.0
2021-04-23 12:15:00,231.44,231.57,231.26,231.31,42202.0,219.6593,219.7827,219.4885,219.5359,42202.0
2021-04-23 12:20:00,231.3,231.5,231.28,231.38,29675.0,219.5264,219.7163,219.5075,219.6024,29675.0
2021-04-23 12:25:00,231.37,231.38,231.16,231.23,39927.0,219.5929,219.6024,219.3936,219.46,39927.0
2021-04-23 12:30:00,231.25,231.39,231.12,231.38,33532.0,219.479,219.6119,219.3556,219.6024,33532.0
2021-04-23 12:35:00,231.38,231.49,231.31,231.46,26182.0,219.6024,219.7068,219.5359,219.6783,26182.0
2021-04-23 12:40:00,231.5,231.59,231.43,231.55,24780.0,219.7163,219.8017,219.6498,219.7637,24780.0
2021-04-23 12:45:00,231.53,231.67,231.51,231.51,26047.0,219.7447,219.8776,219.7258,219.7258,26047.0
2021-04-23 12:50:00,231.54,231.67,231.54,231.55,20764.0,219.7542,219.8776,219.7542,219.7637,20764.0
2021-04-23 12:55:00,231.53,231.62,231.47,231.48,32931.0,219.7447,219.8302,219.6878,219.6973,32931.0
2021-04-23 13:00:00,231.48,231.78,231.47,231.78,33402.0,219.6973,219.982,219.6878,219.982,33402.0
2021-04-23 13:05:00,231.77,231.97,231.71,231.94,26769.0,219.9725,220.1623,219.9156,220.1339,26769.0
2021-04-23 13:10:00,231.94,231.96,231.73,231.79,31973.0,220.1339,220.1529,219.9346,219.9915,31973.0
2021-04-23 13:15:00,231.78,231.79,231.58,231.6,29971.0,219.982,219.9915,219.7922,219.8112,29971.0
2021-04-23 13:20:00,231.59,231.78,231.54,231.76,26250.0,219.8017,219.982,219.7542,219.963,26250.0
2021-04-23 13:25:00,231.76,231.76,231.52,231.57,49648.0,219.963,219.963,219.7352,219.7827,49648.0
2021-04-23 13:30:00,231.59,231.62,231.34,231.38,29436.0,219.8017,219.8302,219.5644,219.6024,29436.0
2021-04-23 13:35:00,231.38,231.41,231.25,231.35,41969.0,219.6024,219.6308,219.479,219.5739,41969.0
2021-04-23 13:40:00,231.34,231.44,231.29,231.42,30476.0,219.5644,219.6593,219.517,219.6403,30476.0
2021-04-23 13:45:00,231.39,231.48,231.32,231.37,20971.0,219.6119,219.6973,219.5454,219.5929,20971.0
2021-04-23 13:50:00,231.36,231.39,231.26,231.32,31045.0,219.5834,219.6119,219.4885,219.5454,31045.0
2021-04-23 13:55:00,231.31,231.41,231.22,231.32,34254.0,219.5359,219.6308,219.4505,219.5454,34254.0
2021-04-23 14:00:00,231.33,231.36,231.16,231.23,56357.0,219.5549,219.5834,219.3936,219.46,56357.0
2021-04-23 14:05:00,231.24,231.27,231.09,231.26,50829.0,219.4695,219.498,219.3271,219.4885,50829.0
2021-04-23 14:10:00,231.24,231.4,231.21,231.39,38505.0,219.4695,219.6214,219.441,219.6119,38505.0
2021-04-23 14:15:00,231.4,231.55,231.4,231.42,24430.0,219.6214,219.7637,219.6214,219.6403,24430.0
2021-04-23 14:20:00,231.42,231.52,231.37,231.51,32560.0,219.6403,219.7352,219.5929,219.7258,32560.0
2021-04-23 14:25:00,231.49,231.6,231.45,231.58,43366.0,219.7068,219.8112,219.6688,219.7922,43366.0
2021-04-23 14:30:00,231.59,231.61,231.5,231.6,30111.0,219.8017,219.8207,219.7163,219.8112,30111.0
2021-04-23 14:35:00,231.6,231.61,231.43,231.51,27764.0,219.8112,219.8207,219.6498,219.7258,27764.0
2021-04-23 14:40:00,231.5,231.53,231.28,231.34,41979.0,219.7163,219.7447,219.5075,219.5644,41979.0
2021-04-23 14:45:00,231.34,231.43,231.28,231.39,34471.0,219.5644,219.6498,219.5075,219.6119,34471.0
2021-04-23 14:50:00,231.39,231.5,231.38,231.47,43682.0,219.6119,219.7163,219.6024,219.6878,43682.0
2021-04-23 14:55:00,231.46,231.52,231.36,231.4,47168.0,219.6783,219.7352,219.5834,219.6214,47168.0
2021-04-23 15:00:00,231.4,231.41,231.3,231.39,75500.0,219.6214,219.6308,219.5264,219.6119,75500.0
2021-04-23 15:05:00,231.38,231.63,231.38,231.54,51368.0,219.6024,219.8397,219.6024,219.7542,51368.0
2021-04-23 15:10:00,231.53,231.65,231.5,231.64,34782.0,219.7447,219.8586,219.7163,219.8491,34782.0
2021-04-23 15:15:00,231.64,231.74,231.62,231.69,90487.0,219.8491,219.9441,219.8302,219.8966,90487.0
2021-04-23 15:20:00,231.69,231.74,231.58,231.69,59243.0,219.8966,219.9441,219.7922,219.8966,59243.0
2021-04-23 15:25:00,231.71,231.82,231.68,231.78,37047.0,219.9156,220.02,219.8871,219.982,37047.0
2021-04-23 15:30:00,231.78,232.0,231.77,231.9,80950.0,219.982,220.1908,219.9725,220.0959,80950.0
2021-04-23 15:35:00,231.9,232.0,231.9,231.99,97803.0,220.0959,220.1908,220.0959,220.1813,97803.0
2021-04-23 15:40:00,231.98,231.99,231.62,231.66,75915.0,220.1718,220.1813,219.8302,219.8681,75915.0
2021-04-23 15:45:00,231.66,231.82,231.56,231.63,108353.0,219.8681,220.02,219.7732,219.8397,108353.0
2021-04-23 15:50:00,231.63,231.88,231.46,231.68,192813.0,219.8397,220.0769,219.6783,219.8871,192813.0
2021-04-23 15:55:00,231.68,232.4,231.68,232.33,649533.0,219.8871,220.5705,219.8871,220.504,649533.0
2021-04-26 09:30:00,231.5,232.41,230.82,232.02,404609.0,219.7163,220.5799,219.0709,220.2098,404609.0
2021-04-26 09:35:00,232.04,233.49,231.95,232.34,339433.0,220.2288,221.605,220.1434,220.5135,339433.0
2021-04-26 09:40:00,232.33,232.53,231.81,231.9,91027.0,220.504,220.6938,220.0105,220.0959,91027.0
2021-04-26 09:45:00,231.91,232.05,231.3,231.38,116859.0,220.1054,220.2383,219.5264,219.6024,116859.0
2021-04-26 09:50:00,231.36,231.41,230.89,231.06,109124.0,219.5834,219.6308,219.1373,219.2987,109124.0
2021-04-26 09:55:00,231.1,231.85,231.03,231.77,86026.0,219.3366,220.0485,219.2702,219.9725,86026.0
2021-04-26 10:00:00,231.75,231.85,231.38,231.71,70535.0,219.9535,220.0485,219.6024,219.9156,70535.0
2021-04-26 10:05:00,231.68,231.81,231.41,231.66,49778.0,219.8871,220.0105,219.6308,219.8681,49778.0
2021-04-26 10:10:00,231.69,231.88,231.45,231.76,48291.0,219.8966,220.0769,219.6688,219.963,48291.0
2021-04-26 10:15:00,231.74,232.07,231.59,232.03,60519.0,219.9441,220.2573,219.8017,220.2193,60519.0
2021-04-26 10:20:00,232.03,232.43,232.03,232.14,94353.0,220.2193,220.5989,220.2193,220.3237,94353.0
2021-04-26 10:25:00,232.11,232.22,231.94,232.02,50058.0,220.2952,220.3996,220.1339,220.2098,50058.0
2021-04-26 10:30:00,232.03,232.24,231.9,232.08,62083.0,220.2193,220.4186,220.0959,220.2667,62083.0
2021-04-26 10:35:00,232.08,232.4,231.99,232.35,51459.0,220.2667,220.5705,220.1813,220.523,51459.0
2021-04-26 10:40:00,232.33,232.6,232.3,232.58,48533.0,220.504,220.7603,220.4755,220.7413,48533.0
2021-04-26 10:45:00,232.56,232.73,232.46,232.62,69541.0,220.7223,220.8837,220.6274,220.7793,69541.0
2021-04-26 10:50:00,232.6,232.76,232.4,232.64,64388.0,220.7603,220.9121,220.5705,220.7982,64388.0
2021-04-26 10:55:00,232.63,232.66,232.16,232.38,59546.0,220.7887,220.8172,220.3427,220.5515,59546.0
2021-04-26 11:00:00,232.4,232.7,232.13,232.32,69588.0,220.5705,220.8552,220.3142,220.4945,69588.0
2021-04-26 11:05:00,232.31,232.42,232.12,232.12,52084.0,220.485,220.5894,220.3047,220.3047,52084.0
2021-04-26 11:10:00,232.1,232.17,231.86,231.87,56611.0,220.2857,220.3522,220.0579,220.0674,56611.0
2021-04-26 11:15:00,231.87,232.36,231.8,232.26,60970.0,220.0674,220.5325,220.001,220.4376,60970.0
2021-04-26 11:20:00,232.26,232.54,232.21,232.39,65064.0,220.4376,220.7033,220.3901,220.561,65064.0
2021-04-26 11:25:00,232.38,232.48,231.95,231.95,52085.0,220.5515,220.6464,220.1434,220.1434,52085.0
2021-04-26 11:30:00,231.94,232.53,231.94,232.34,61236.0,220.1339,220.6938,220.1339,220.5135,61236.0
2021-04-26 11:35:00,232.33,232.33,232.1,232.14,25383.0,220.504,220.504,220.2857,220.3237,25383.0
2021-04-26 11:40:00,232.13,232.19,231.91,231.94,50096.0,220.3142,220.3711,220.1054,220.1339,50096.0
2021-04-26 11:45:00,231.93,232.0,231.68,231.75,37422.0,220.1244,220.1908,219.8871,219.9535,37422.0
2021-04-26 11:50:00,231.73,231.94,231.73,231.87,42816.0,219.9346,220.1339,219.9346,220.0674,42816.0
2021-04-26 11:55:00,231.88,231.98,231.8,231.98,33461.0,220.0769,220.1718,220.001,220.1718,33461.0
2021-04-26 12:00:00,231.96,232.14,231.93,232.02,44958.0,220.1529,220.3237,220.1244,220.2098,44958.0
2021-04-26 12:05:00,231.99,232.25,231.99,232.09,40682.0,220.1813,220.4281,220.1813,220.2762,40682.0
2021-04-26 12:10:00,232.1,232.34,232.08,232.12,37658.0,220.2857,220.5135,220.2667,220.3047,37658.0
2021-04-26 12:15:00,232.11,232.19,232.0,232.0,43894.0,220.2952,220.3711,220.1908,220.1908,43894.0
2021-04-26 12:20:00,232.02,232.04,231.88,231.88,26753.0,220.2098,220.2288,220.0769,220.0769,26753.0
2021-04-26 12:25:00,231.9,231.98,231.71,231.89,42190.0,220.0959,220.1718,219.9156,220.0864,42190.0
2021-04-26 12:30:00,231.88,231.97,231.82,231.93,47156.0,220.0769,220.1623,220.02,220.1244,47156.0
2021-04-26 12:35:00,231.93,231.98,231.83,231.83,23202.0,220.1244,220.1718,220.0295,220.0295,23202.0
2021-04-26 12:40:00,231.82,231.89,231.76,231.83,33286.0,220.02,220.0864,219.963,220.0295,33286.0
2021-04-26 12:45:00,231.83,231.99,231.83,231.88,32086.0,220.0295,220.1813,220.0295,220.0769,32086.0
2021-04-26 12:50:00,231.87,231.98,231.82,231.9,29208.0,220.0674,220.1718,220.02,220.0959,29208.0
2021-04-26 12:55:00,231.91,231.95,231.72,231.92,36842.0,220.1054,220.1434,219.9251,220.1149,36842.0
2021-04-26 13:00:00,231.92,232.09,231.92,232.07,28133.0,220.1149,220.2762,220.1149,220.2573,28133.0
2021-04-26 13:05:00,232.06,232.13,231.98,231.98,24057.0,220.2478,220.3142,220.1718,220.1718,24057.0
2021-04-26 13:10:00,231.97,232.1,231.94,231.99,34576.0,220.1623,220.2857,220.1339,220.1813,34576.0
2021-04-26 13:15:00,232.0,232.04,231.89,231.89,29824.0,220.1908,220.2288,220.0864,220.0864,29824.0
2021-04-26 13:20:00,231.87,231.96,231.72,231.89,66921.0,220.0674,220.1529,219.9251,220.0864,66921.0
2021-04-26 13:25:00,231.9,232.86,231.86,232.83,94902.0,220.0959,221.007,220.0579,220.9786,94902.0
2021-04-26 13:30:00,232.83,233.29,232.83,232.9,188715.0,220.9786,221.4152,220.9786,221.045,188715.0
2021-04-26 13:35:00,232.91,233.0,232.68,232.68,64089.0,221.0545,221.1399,220.8362,220.8362,64089.0
2021-04-26 13:40:00,232.7,232.76,232.43,232.46,61081.0,220.8552,220.9121,220.5989,220.6274,61081.0
2021-04-26 13:45:00,232.47,232.6,232.27,232.27,55565.0,220.6369,220.7603,220.4471,220.4471,55565.0
2021-04-26 13:50:00,232.27,232.32,232.01,232.06,43306.0,220.4471,220.4945,220.2003,220.2478,43306.0
2021-04-26 13:55:00,232.06,232.3,231.94,232.26,64924.0,220.2478,220.4755,220.1339,220.4376,64924.0
2021-04-26 14:00:00,232.26,232.34,232.04,232.15,111592.0,220.4376,220.5135,220.2288,220.3332,111592.0
2021-04-26 14:05:00,232.18,232.41,232.02,232.4,58989.0,220.3617,220.5799,220.2098,220.5705,58989.0
2021-04-26 14:10:00,232.41,232.45,232.28,232.35,39155.0,220.5799,220.6179,220.4566,220.523,39155.0
2021-04-26 14:15:00,232.37,232.49,232.25,232.48,26394.0,220.542,220.6559,220.4281,220.6464,26394.0
2021-04-26 14:20:00,232.5,232.71,232.45,232.69,33287.0,220.6654,220.8647,220.6179,220.8457,33287.0
2021-04-26 14:25:00,232.68,232.74,232.56,232.68,26516.0,220.8362,220.8931,220.7223,220.8362,26516.0
2021-04-26 14:30:00,232.73,232.81,232.62,232.75,38350.0,220.8837,220.9596,220.7793,220.9026,38350.0
2021-04-26 14:35:00,232.75,232.91,232.67,232.86,32669.0,220.9026,221.0545,220.8267,221.007,32669.0
2021-04-26 14:40:00,232.86,232.87,232.67,232.73,28480.0,221.007,221.0165,220.8267,220.8837,28480.0
2021-04-26 14:45:00,232.73,232.8,232.49,232.56,27758.0,220.8837,220.9501,220.6559,220.7223,27758.0
2021-04-26 14:50:00,232.56,232.77,232.55,232.72,44449.0,220.7223,220.9216,220.7128,220.8742,44449.0
2021-04-26 14:55:00,232.69,232.83,232.66,232.78,30886.0,220.8457,220.9786,220.8172,220.9311,30886.0
2021-04-26 15:00:00,232.78,232.8,232.49,232.54,61254.0,220.9311,220.9501,220.6559,220.7033,61254.0
2021-04-26 15:05:00,232.56,232.68,232.53,232.68,32723.0,220.7223,220.8362,220.6938,220.8362,32723.0
2021-04-26 15:10:00,232.69,232.92,232.67,232.84,29780.0,220.8457,221.064,220.8267,220.9881,29780.0
2021-04-26 15:15:00,232.87,232.91,232.64,232.65,48801.0,221.0165,221.0545,220.7982,220.8077,48801.0
2021-04-26 15:20:00,232.66,232.67,232.2,232.39,115946.0,220.8172,220.8267,220.3806,220.561,115946.0
2021-04-26 15:25:00,232.4,232.51,231.92,232.05,52116.0,220.5705,220.6749,220.1149,220.2383,52116.0
2021-04-26 15:30:00,232.04,232.09,231.78,231.81,92105.0,220.2288,220.2762,219.982,220.0105,92105.0
2021-04-26 15:35:00,231.81,231.92,231.61,231.72,90611.0,220.0105,220.1149,219.8207,219.9251,90611.0
2021-04-26 15:40:00,231.72,231.93,231.6,231.83,71502.0,219.9251,220.1244,219.8112,220.0295,71502.0
2021-04-26 15:45:00,231.83,232.07,231.83,231.96,88423.0,220.0295,220.2573,220.0295,220.1529,88423.0
2021-04-26 15:50:00,231.95,232.53,231.94,232.51,112065.0,220.1434,220.6938,220.1339,220.6749,112065.0
2021-04-26 15:55:00,232.51,232.68,232.21,232.68,286972.0,220.6749,220.8362,220.3901,220.8362,286972.0
2021-04-27 09:30:00,233.44,234.47,233.27,234.4,383217.0,221.5575,222.5351,221.3962,222.4687,383217.0
2021-04-27 09:35:00,234.37,234.9,234.06,234.79,239010.0,222.4402,222.9432,222.146,222.8388,239010.0
2021-04-27 09:40:00,234.8,235.25,234.08,234.16,333751.0,222.8483,223.2754,222.1649,222.2409,333751.0
2021-04-27 09:45:00,234.17,234.28,233.43,233.59,157637.0,222.2504,222.3548,221.548,221.6999,157637.0
2021-04-27 09:50:00,233.58,233.98,233.17,233.89,125039.0,221.6904,222.07,221.3013,221.9846,125039.0
2021-04-27 09:55:00,233.89,233.89,233.3,233.55,66829.0,221.9846,221.9846,221.4246,221.6619,66829.0
2021-04-27 10:00:00,233.58,234.0,232.08,232.25,659508.0,221.6904,222.089,220.2667,220.4281,659508.0
2021-04-27 10:05:00,232.28,234.09,232.2,234.03,207402.0,220.4566,222.1744,220.3806,222.1175,207402.0
2021-04-27 10:10:00,234.02,235.77,233.86,235.73,419284.0,222.108,223.7689,221.9561,223.731,419284.0
2021-04-27 10:15:00,235.7,235.75,234.82,235.3,215782.0,223.7025,223.7499,222.8673,223.3228,215782.0
2021-04-27 10:20:00,235.27,236.08,235.17,235.85,260981.0,223.2944,224.0631,223.1995,223.8448,260981.0
2021-04-27 10:25:00,235.8,236.01,235.48,235.75,141420.0,223.7974,223.9967,223.4937,223.7499,141420.0
2021-04-27 10:30:00,235.71,235.71,235.25,235.27,95759.0,223.712,223.712,223.2754,223.2944,95759.0
2021-04-27 10:35:00,235.3,235.38,234.34,234.74,170384.0,223.3228,223.3988,222.4117,222.7913,170384.0
2021-04-27 10:40:00,234.68,234.99,234.56,234.85,77561.0,222.7344,223.0286,222.6205,222.8957,77561.0
2021-04-27 10:45:00,234.84,234.97,234.63,234.94,99200.0,222.8863,223.0096,222.6869,222.9812,99200.0
2021-04-27 10:50:00,234.92,235.19,234.7,235.14,60965.0,222.9622,223.2184,222.7534,223.171,60965.0
2021-04-27 10:55:00,235.15,235.48,234.98,235.41,81133.0,223.1805,223.4937,223.0191,223.4272,81133.0
2021-04-27 11:00:00,235.4,235.69,235.13,235.13,82722.0,223.4178,223.693,223.1615,223.1615,82722.0
2021-04-27 11:05:00,235.14,235.66,235.09,235.1,47080.0,223.171,223.6645,223.1235,223.133,47080.0
2021-04-27 11:10:00,235.08,235.27,234.91,235.07,59582.0,223.114,223.2944,222.9527,223.1045,59582.0
2021-04-27 11:15:00,235.09,235.11,234.7,234.86,54514.0,223.1235,223.1425,222.7534,222.9052,54514.0
2021-04-27 11:20:00,234.81,235.12,234.75,235.12,27322.0,222.8578,223.152,222.8008,223.152,27322.0
2021-04-27 11:25:00,235.13,235.45,235.12,235.32,78425.0,223.1615,223.4652,223.152,223.3418,78425.0
2021-04-27 11:30:00,235.32,235.9,235.3,235.88,122479.0,223.3418,223.8923,223.3228,223.8733,122479.0
2021-04-27 11:35:00,235.89,236.01,235.71,235.97,130439.0,223.8828,223.9967,223.712,223.9587,130439.0
2021-04-27 11:40:00,235.98,236.62,235.97,236.56,233635.0,223.9682,224.5757,223.9587,224.5187,233635.0
2021-04-27 11:45:00,236.55,236.58,236.04,236.15,96903.0,224.5092,224.5377,224.0252,224.1296,96903.0
2021-04-27 11:50:00,236.16,236.27,236.03,236.23,47286.0,224.1391,224.2435,224.0157,224.2055,47286.0
2021-04-27 11:55:00,236.23,236.51,236.19,236.38,58348.0,224.2055,224.4713,224.1675,224.3479,58348.0
2021-04-27 12:00:00,236.38,236.39,236.17,236.35,34570.0,224.3479,224.3574,224.1486,224.3194,34570.0
2021-04-27 12:05:00,236.37,236.47,236.12,236.31,65761.0,224.3384,224.4333,224.1011,224.2814,65761.0
2021-04-27 12:10:00,236.31,236.39,236.08,236.15,39665.0,224.2814,224.3574,224.0631,224.1296,39665.0
2021-04-27 12:15:00,236.13,236.26,235.94,236.0,56142.0,224.1106,224.234,223.9303,223.9872,56142.0
2021-04-27 12:20:00,235.99,236.12,235.98,236.04,38065.0,223.9777,224.1011,223.9682,224.0252,38065.0
2021-04-27 12:25:00,236.05,236.1,235.92,236.05,64835.0,224.0347,224.0821,223.9113,224.0347,64835.0
2021-04-27 12:30:00,236.06,236.3,236.04,236.22,118875.0,224.0442,224.2719,224.0252,224.196,118875.0
2021-04-27 12:35:00,236.24,236.3,236.11,236.29,42397.0,224.215,224.2719,224.0916,224.2624,42397.0
2021-04-27 12:40:00,236.3,236.58,236.22,236.27,33710.0,224.2719,224.5377,224.196,224.2435,33710.0
2021-04-27 12:45:00,236.24,236.48,236.24,236.47,25272.0,224.215,224.4428,224.215,224.4333,25272.0
2021-04-27 12:50:00,236.48,236.53,236.24,236.37,57118.0,224.4428,224.4902,224.215,224.3384,57118.0
2021-04-27 12:55:00,236.4,236.67,236.14,236.24,87371.0,224.3668,224.6231,224.1201,224.215,87371.0
2021-04-27 13:00:00,236.2,236.67,236.12,236.64,52664.0,224.177,224.6231,224.1011,224.5946,52664.0
2021-04-27 13:05:00,236.64,236.8,236.51,236.59,64635.0,224.5946,224.7465,224.4713,224.5472,64635.0
2021-04-27 13:10:00,236.57,236.73,236.31,236.55,91845.0,224.5282,224.6801,224.2814,224.5092,91845.0
2021-04-27 13:15:00,236.53,236.68,236.5,236.59,32950.0,224.4902,224.6326,224.4618,224.5472,32950.0
2021-04-27 13:20:00,236.64,236.71,236.53,236.63,108569.0,224.5946,224.6611,224.4902,224.5851,108569.0
2021-04-27 13:25:00,236.64,236.82,236.45,236.59,104717.0,224.5946,224.7655,224.4143,224.5472,104717.0
2021-04-27 13:30:00,236.59,236.66,236.42,236.55,50115.0,224.5472,224.6136,224.3858,224.5092,50115.0
2021-04-27 13:35:00,236.55,236.91,236.54,236.87,80503.0,224.5092,224.8509,224.4997,224.8129,80503.0
2021-04-27 13:40:00,236.85,236.93,236.76,236.8,70701.0,224.7939,224.8699,224.7085,224.7465,70701.0
2021-04-27 13:45:00,236.76,236.91,236.46,236.59,55645.0,224.7085,224.8509,224.4238,224.5472,55645.0
2021-04-27 13:50:00,236.6,236.77,236.5,236.6,43281.0,224.5567,224.718,224.4618,224.5567,43281.0
2021-04-27 13:55:00,236.6,236.62,236.09,236.22,80132.0,224.5567,224.5757,224.0726,224.196,80132.0
2021-04-27 14:00:00,236.25,236.29,235.99,236.25,103433.0,224.2245,224.2624,223.9777,224.2245,103433.0
2021-04-27 14:05:00,236.25,236.65,236.25,236.61,68256.0,224.2245,224.6041,224.2245,224.5662,68256.0
2021-04-27 14:10:00,236.61,236.61,236.35,236.46,33591.0,224.5662,224.5662,224.3194,224.4238,33591.0
2021-04-27 14:15:00,236.46,236.46,236.28,236.39,25639.0,224.4238,224.4238,224.253,224.3574,25639.0
2021-04-27 14:20:00,236.36,236.71,236.23,236.66,47910.0,224.3289,224.6611,224.2055,224.6136,47910.0
2021-04-27 14:25:00,236.67,236.77,236.54,236.6,53996.0,224.6231,224.718,224.4997,224.5567,53996.0
2021-04-27 14:30:00,236.67,236.75,236.63,236.71,18081.0,224.6231,224.699,224.5851,224.6611,18081.0
2021-04-27 14:35:00,236.71,236.77,236.58,236.71,29388.0,224.6611,224.718,224.5377,224.6611,29388.0
2021-04-27 14:40:00,236.71,236.75,236.29,236.4,45745.0,224.6611,224.699,224.2624,224.3668,45745.0
2021-04-27 14:45:00,236.42,236.42,236.15,236.26,36958.0,224.3858,224.3858,224.1296,224.234,36958.0
2021-04-27 14:50:00,236.27,236.28,236.04,236.11,40641.0,224.2435,224.253,224.0252,224.0916,40641.0
2021-04-27 14:55:00,236.12,236.44,236.12,236.16,51728.0,224.1011,224.4048,224.1011,224.1391,51728.0
2021-04-27 15:00:00,236.13,236.42,235.99,236.36,39317.0,224.1106,224.3858,223.9777,224.3289,39317.0
2021-04-27 15:05:00,236.35,236.35,235.79,235.85,59804.0,224.3194,224.3194,223.7879,223.8448,59804.0
2021-04-27 15:10:00,235.84,236.18,235.83,236.18,50591.0,223.8354,224.158,223.8259,224.158,50591.0
2021-04-27 15:15:00,236.18,236.28,235.95,236.28,39813.0,224.158,224.253,223.9398,224.253,39813.0
2021-04-27 15:20:00,236.26,236.33,236.03,236.14,52594.0,224.234,224.3004,224.0157,224.1201,52594.0
2021-04-27 15:25:00,236.14,236.26,235.8,235.88,62864.0,224.1201,224.234,223.7974,223.8733,62864.0
2021-04-27 15:30:00,235.9,235.96,235.71,235.85,58079.0,223.8923,223.9492,223.712,223.8448,58079.0
2021-04-27 15:35:00,235.84,235.9,235.76,235.83,52371.0,223.8354,223.8923,223.7594,223.8259,52371.0
2021-04-27 15:40:00,235.82,235.9,235.71,235.79,82976.0,223.8164,223.8923,223.712,223.7879,82976.0
2021-04-27 15:45:00,235.79,235.93,235.7,235.87,86480.0,223.7879,223.9208,223.7025,223.8638,86480.0
2021-04-27 15:50:00,235.83,236.15,235.72,235.79,217032.0,223.8259,224.1296,223.7215,223.7879,217032.0
2021-04-27 15:55:00,235.8,235.92,235.64,235.89,334517.0,223.7974,223.9113,223.6455,223.8828,334517.0
2021-04-28 09:30:00,237.57,237.85,236.7,236.81,376185.0,225.4773,225.743,224.6516,224.756,376185.0
2021-04-28 09:35:00,236.82,237.33,236.33,236.76,147849.0,224.7655,225.2495,224.3004,224.7085,147849.0
2021-04-28 09:40:00,236.73,237.17,236.65,237.09,125777.0,224.6801,225.0977,224.6041,225.0217,125777.0
2021-04-28 09:45:00,237.09,238.4,237.0,238.32,237473.0,225.0217,226.265,224.9363,226.1891,237473.0
2021-04-28 09:50:00,238.4,238.66,238.06,238.31,195403.0,226.265,226.5118,225.9424,226.1796,195403.0
2021-04-28 09:55:00,238.33,238.82,238.11,238.76,155346.0,226.1986,226.6637,225.9898,226.6067,155346.0
2021-04-28 10:00:00,238.73,238.91,238.29,238.54,121789.0,226.5782,226.7491,226.1606,226.3979,121789.0
2021-04-28 10:05:00,238.53,238.58,238.11,238.31,95122.0,226.3884,226.4359,225.9898,226.1796,95122.0
2021-04-28 10:10:00,238.28,238.38,237.99,238.17,99419.0,226.1512,226.2461,225.8759,226.0468,99419.0
2021-04-28 10:15:00,238.18,238.79,238.18,238.77,83940.0,226.0562,226.6352,226.0562,226.6162,83940.0
2021-04-28 10:20:00,238.78,239.22,238.78,238.81,139998.0,226.6257,227.0433,226.6257,226.6542,139998.0
2021-04-28 10:25:00,238.82,238.85,238.3,238.36,83687.0,226.6637,226.6921,226.1701,226.2271,83687.0
2021-04-28 10:30:00,238.37,238.53,237.72,237.82,166846.0,226.2366,226.3884,225.6197,225.7146,166846.0
2021-04-28 10:35:00,237.83,238.11,237.64,238.01,113427.0,225.7241,225.9898,225.5437,225.8949,113427.0
2021-04-28 10:40:00,238.03,238.31,237.91,238.26,85828.0,225.9139,226.1796,225.8,226.1322,85828.0
2021-04-28 10:45:00,238.25,238.28,237.7,237.74,65956.0,226.1227,226.1512,225.6007,225.6386,65956.0
2021-04-28 10:50:00,237.71,237.87,237.52,237.59,80859.0,225.6102,225.762,225.4298,225.4963,80859.0
2021-04-28 10:55:00,237.58,237.6,237.12,237.54,65227.0,225.4868,225.5058,225.0502,225.4488,65227.0
2021-04-28 11:00:00,237.51,238.0,237.49,237.54,64165.0,225.4203,225.8854,225.4014,225.4488,64165.0
2021-04-28 11:05:00,237.54,238.06,237.4,237.91,44347.0,225.4488,225.9424,225.3159,225.8,44347.0
2021-04-28 11:10:00,237.91,238.09,237.82,237.85,37751.0,225.8,225.9708,225.7146,225.743,37751.0
2021-04-28 11:15:00,237.81,237.81,237.41,237.65,45598.0,225.7051,225.7051,225.3254,225.5532,45598.0
2021-04-28 11:20:00,237.65,237.78,237.63,237.69,29262.0,225.5532,225.6766,225.5342,225.5912,29262.0
2021-04-28 11:25:00,237.68,237.81,237.46,237.51,35505.0,225.5817,225.7051,225.3729,225.4203,35505.0
2021-04-28 11:30:00,237.5,237.63,237.38,237.62,32366.0,225.4109,225.5342,225.297,225.5247,32366.0
2021-04-28 11:35:00,237.62,237.74,237.37,237.38,43454.0,225.5247,225.6386,225.2875,225.297,43454.0
2021-04-28 11:40:00,237.36,237.57,237.19,237.25,39119.0,225.278,225.4773,225.1166,225.1736,39119.0
2021-04-28 11:45:00,237.23,237.32,236.96,237.17,32248.0,225.1546,225.24,224.8983,225.0977,32248.0
2021-04-28 11:50:00,237.2,237.24,237.04,237.05,21240.0,225.1261,225.1641,224.9743,224.9838,21240.0
2021-04-28 11:55:00,237.06,237.2,236.88,237.11,31227.0,224.9933,225.1261,224.8224,225.0407,31227.0
2021-04-28 12:00:00,237.09,237.4,236.96,237.34,31002.0,225.0217,225.3159,224.8983,225.259,31002.0
2021-04-28 12:05:00,237.34,237.61,237.3,237.59,35224.0,225.259,225.5153,225.221,225.4963,35224.0
2021-04-28 12:10:00,237.6,237.7,237.48,237.52,33927.0,225.5058,225.6007,225.3919,225.4298,33927.0
2021-04-28 12:15:00,237.51,237.9,237.51,237.89,23410.0,225.4203,225.7905,225.4203,225.781,23410.0
2021-04-28 12:20:00,237.88,237.97,237.81,237.82,38974.0,225.7715,225.8569,225.7051,225.7146,38974.0
2021-04-28 12:25:00,237.82,238.11,237.79,237.97,37840.0,225.7146,225.9898,225.6861,225.8569,37840.0
2021-04-28 12:30:00,237.98,238.13,237.95,238.09,32238.0,225.8664,226.0088,225.838,225.9708,32238.0
2021-04-28 12:35:00,238.09,238.3,238.03,238.21,49147.0,225.9708,226.1701,225.9139,226.0847,49147.0
2021-04-28 12:40:00,238.22,238.36,238.05,238.12,39336.0,226.0942,226.2271,225.9329,225.9993,39336.0
2021-04-28 12:45:00,238.12,238.47,238.11,238.45,35812.0,225.9993,226.3315,225.9898,226.3125,35812.0
2021-04-28 12:50:00,238.45,238.59,238.43,238.57,47136.0,226.3125,226.4454,226.2935,226.4264,47136.0
2021-04-28 12:55:00,238.55,238.67,238.47,238.59,58889.0,226.4074,226.5213,226.3315,226.4454,58889.0
2021-04-28 13:00:00,238.61,238.78,238.43,238.68,62808.0,226.4644,226.6257,226.2935,226.5308,62808.0
2021-04-28 13:05:00,238.69,238.7,238.14,238.18,61263.0,226.5403,226.5498,226.0183,226.0562,61263.0
2021-04-28 13:10:00,238.2,238.37,238.1,238.2,45553.0,226.0752,226.2366,225.9803,226.0752,45553.0
2021-04-28 13:15:00,238.2,238.48,238.2,238.25,69847.0,226.0752,226.341,226.0752,226.1227,69847.0
2021-04-28 13:20:00,238.25,238.36,238.24,238.27,39252.0,226.1227,226.2271,226.1132,226.1417,39252.0
2021-04-28 13:25:00,238.26,238.32,238.08,238.23,60254.0,226.1322,226.1891,225.9613,226.1037,60254.0
2021-04-28 13:30:00,238.23,238.24,238.13,238.15,23279.0,226.1037,226.1132,226.0088,226.0278,23279.0
2021-04-28 13:35:00,238.15,238.24,238.04,238.07,51317.0,226.0278,226.1132,225.9234,225.9518,51317.0
2021-04-28 13:40:00,238.08,238.12,237.88,237.96,38687.0,225.9613,225.9993,225.7715,225.8474,38687.0
2021-04-28 13:45:00,237.96,238.13,237.85,238.06,35997.0,225.8474,226.0088,225.743,225.9424,35997.0
2021-04-28 13:50:00,238.04,238.04,237.44,237.47,65306.0,225.9234,225.9234,225.3539,225.3824,65306.0
2021-04-28 13:55:00,237.46,237.7,237.45,237.6,49306.0,225.3729,225.6007,225.3634,225.5058,49306.0
2021-04-28 14:00:00,237.64,238.27,237.39,237.87,64300.0,225.5437,226.1417,225.3065,225.762,64300.0
2021-04-28 14:05:00,237.89,238.0,237.76,237.93,39040.0,225.781,225.8854,225.6576,225.819,39040.0
2021-04-28 14:10:00,237.91,238.0,237.74,237.99,36090.0,225.8,225.8854,225.6386,225.8759,36090.0
2021-04-28 14:15:00,237.99,238.03,237.77,237.89,43707.0,225.8759,225.9139,225.6671,225.781,43707.0
2021-04-28 14:20:00,237.88,237.98,237.61,237.65,39503.0,225.7715,225.8664,225.5153,225.5532,39503.0
2021-04-28 14:25:00,237.64,237.71,237.45,237.45,53175.0,225.5437,225.6102,225.3634,225.3634,53175.0
2021-04-28 14:30:00,237.49,237.54,236.99,237.24,85528.0,225.4014,225.4488,224.9268,225.1641,85528.0
2021-04-28 14:35:00,237.22,237.99,237.22,237.66,111344.0,225.1451,225.8759,225.1451,225.5627,111344.0
2021-04-28 14:40:00,237.66,237.95,237.36,237.69,130399.0,225.5627,225.838,225.278,225.5912,130399.0
2021-04-28 14:45:00,237.7,238.22,237.68,237.95,70081.0,225.6007,226.0942,225.5817,225.838,70081.0
2021-04-28 14:50:00,237.92,238.1,237.9,238.03,31903.0,225.8095,225.9803,225.7905,225.9139,31903.0
2021-04-28 14:55:00,238.02,238.31,237.9,238.27,47364.0,225.9044,226.1796,225.7905,226.1417,47364.0
2021-04-28 15:00:00,238.27,238.48,238.16,238.25,59169.0,226.1417,226.341,226.0373,226.1227,59169.0
2021-04-28 15:05:00,238.24,238.3,237.97,238.15,56606.0,226.1132,226.1701,225.8569,226.0278,56606.0
2021-04-28 15:10:00,238.15,238.2,237.01,237.79,76513.0,226.0278,226.0752,224.9458,225.6861,76513.0
2021-04-28 15:15:00,237.75,237.98,237.55,237.8,55026.0,225.6481,225.8664,225.4583,225.6956,55026.0
2021-04-28 15:20:00,237.79,237.86,237.68,237.77,55626.0,225.6861,225.7525,225.5817,225.6671,55626.0
2021-04-28 15:25:00,237.78,238.0,237.7,237.94,41883.0,225.6766,225.8854,225.6007,225.8285,41883.0
2021-04-28 15:30:00,237.95,237.95,237.41,237.54,68013.0,225.838,225.838,225.3254,225.4488,68013.0
2021-04-28 15:35:00,237.54,237.77,237.44,237.53,67991.0,225.4488,225.6671,225.3539,225.4393,67991.0
2021-04-28 15:40:00,237.54,237.59,237.38,237.44,99074.0,225.4488,225.4963,225.297,225.3539,99074.0
2021-04-28 15:45:00,237.44,237.48,236.98,237.18,134939.0,225.3539,225.3919,224.9173,225.1071,134939.0
2021-04-28 15:50:00,237.18,237.2,236.77,236.94,184521.0,225.1071,225.1261,224.718,224.8794,184521.0
2021-04-28 15:55:00,236.96,237.19,236.7,236.72,352405.0,224.8983,225.1166,224.6516,224.6706,352405.0
2021-04-29 09:30:00,237.79,238.05,236.67,237.11,345629.0,225.6861,225.9329,224.6231,225.0407,345629.0
2021-04-29 09:35:00,237.11,237.2,236.14,236.43,147602.0,225.0407,225.1261,224.1201,224.3953,147602.0
2021-04-29 09:40:00,236.43,236.67,235.78,235.88,181900.0,224.3953,224.6231,223.7784,223.8733,181900.0
2021-04-29 09:45:00,235.92,235.98,235.56,235.78,109754.0,223.9113,223.9682,223.5696,223.7784,109754.0
2021-04-29 09:50:00,235.76,235.98,235.33,235.39,138776.0,223.7594,223.9682,223.3513,223.4083,138776.0
2021-04-29 09:55:00,235.42,235.51,234.83,234.97,158361.0,223.4367,223.5222,222.8768,223.0096,158361.0
2021-04-29 10:00:00,234.94,235.18,234.57,234.89,171755.0,222.9812,223.2089,222.63,222.9337,171755.0
2021-04-29 10:05:00,234.93,235.29,234.87,234.96,114731.0,222.9717,223.3134,222.9147,223.0001,114731.0
2021-04-29 10:10:00,234.97,235.15,234.63,234.65,91146.0,223.0096,223.1805,222.6869,222.7059,91146.0
2021-04-29 10:15:00,234.64,234.66,233.93,234.02,164525.0,222.6964,222.7154,222.0226,222.108,164525.0
2021-04-29 10:20:00,233.98,234.44,233.85,234.28,140830.0,222.07,222.5066,221.9466,222.3548,140830.0
2021-04-29 10:25:00,234.28,234.62,234.12,234.5,110038.0,222.3548,222.6775,222.2029,222.5636,110038.0
2021-04-29 10:30:00,234.46,234.51,233.95,233.95,83419.0,222.5256,222.5731,222.0416,222.0416,83419.0
2021-04-29 10:35:00,233.92,233.93,233.4,233.5,106744.0,222.0131,222.0226,221.5196,221.6145,106744.0
2021-04-29 10:40:00,233.49,233.99,233.46,233.92,81959.0,221.605,222.0795,221.5765,222.0131,81959.0
2021-04-29 10:45:00,233.92,233.94,233.37,233.47,155771.0,222.0131,222.0321,221.4911,221.586,155771.0
2021-04-29 10:50:00,233.44,234.04,233.4,233.98,90008.0,221.5575,222.127,221.5196,222.07,90008.0
2021-04-29 10:55:00,233.92,234.33,233.8,234.18,84145.0,222.0131,222.4022,221.8992,222.2599,84145.0
2021-04-29 11:00:00,234.18,234.3,234.04,234.12,54243.0,222.2599,222.3737,222.127,222.2029,54243.0
2021-04-29 11:05:00,234.11,234.61,234.04,234.5,77612.0,222.1934,222.668,222.127,222.5636,77612.0
2021-04-29 11:10:00,234.54,234.78,234.36,234.72,72500.0,222.6015,222.8293,222.4307,222.7724,72500.0
2021-04-29 11:15:00,234.74,234.74,234.23,234.4,39912.0,222.7913,222.7913,222.3073,222.4687,39912.0
2021-04-29 11:20:00,234.5,234.65,234.1,234.16,34893.0,222.5636,222.7059,222.1839,222.2409,34893.0
2021-04-29 11:25:00,234.19,234.21,233.84,233.99,57290.0,222.2693,222.2883,221.9372,222.0795,57290.0
2021-04-29 11:30:00,234.0,234.06,233.64,233.69,40206.0,222.089,222.146,221.7473,221.7948,40206.0
2021-04-29 11:35:00,233.69,233.83,233.59,233.72,45392.0,221.7948,221.9277,221.6999,221.8233,45392.0
2021-04-29 11:40:00,233.73,234.11,233.73,233.83,60176.0,221.8328,222.1934,221.8328,221.9277,60176.0
2021-04-29 11:45:00,233.82,234.19,233.82,234.03,44566.0,221.9182,222.2693,221.9182,222.1175,44566.0
2021-04-29 11:50:00,234.0,234.03,233.8,233.85,40443.0,222.089,222.1175,221.8992,221.9466,40443.0
2021-04-29 11:55:00,233.83,233.85,233.25,233.48,88472.0,221.9277,221.9466,221.3772,221.5955,88472.0
2021-04-29 12:00:00,233.42,233.42,233.14,233.16,85871.0,221.5385,221.5385,221.2728,221.2918,85871.0
2021-04-29 12:05:00,233.18,233.18,232.62,232.69,116865.0,221.3108,221.3108,220.7793,220.8457,116865.0
2021-04-29 12:10:00,232.7,232.86,232.63,232.8,106426.0,220.8552,221.007,220.7887,220.9501,106426.0
2021-04-29 12:15:00,232.8,233.03,232.75,233.01,70770.0,220.9501,221.1684,220.9026,221.1494,70770.0
2021-04-29 12:20:00,233.02,233.05,232.8,232.88,68559.0,221.1589,221.1874,220.9501,221.026,68559.0
2021-04-29 12:25:00,232.85,233.11,232.6,233.02,65011.0,220.9976,221.2443,220.7603,221.1589,65011.0
2021-04-29 12:30:00,233.01,233.2,232.86,233.02,67040.0,221.1494,221.3297,221.007,221.1589,67040.0
2021-04-29 12:35:00,233.02,233.11,232.9,233.08,53452.0,221.1589,221.2443,221.045,221.2158,53452.0
2021-04-29 12:40:00,233.08,233.21,232.98,233.2,53191.0,221.2158,221.3392,221.1209,221.3297,53191.0
2021-04-29 12:45:00,233.17,233.43,233.12,233.39,47046.0,221.3013,221.548,221.2538,221.5101,47046.0
2021-04-29 12:50:00,233.37,233.46,233.24,233.32,28260.0,221.4911,221.5765,221.3677,221.4436,28260.0
2021-04-29 12:55:00,233.32,233.33,233.09,233.16,34623.0,221.4436,221.4531,221.2253,221.2918,34623.0
2021-04-29 13:00:00,233.17,233.21,232.96,232.97,36044.0,221.3013,221.3392,221.102,221.1114,36044.0
2021-04-29 13:05:00,232.99,233.4,232.96,233.13,51061.0,221.1304,221.5196,221.102,221.2633,51061.0
2021-04-29 13:10:00,233.13,233.19,232.86,232.94,58198.0,221.2633,221.3202,221.007,221.083,58198.0
2021-04-29 13:15:00,232.92,233.08,232.81,232.94,38433.0,221.064,221.2158,220.9596,221.083,38433.0
2021-04-29 13:20:00,232.93,233.08,232.81,233.03,33700.0,221.0735,221.2158,220.9596,221.1684,33700.0
2021-04-29 13:25:00,233.0,233.26,232.94,233.24,32616.0,221.1399,221.3867,221.083,221.3677,32616.0
2021-04-29 13:30:00,233.25,233.25,232.98,233.04,29775.0,221.3772,221.3772,221.1209,221.1779,29775.0
2021-04-29 13:35:00,233.06,233.21,233.02,233.1,28128.0,221.1969,221.3392,221.1589,221.2348,28128.0
2021-04-29 13:40:00,233.08,233.43,233.0,233.39,44920.0,221.2158,221.548,221.1399,221.5101,44920.0
2021-04-29 13:45:00,233.39,233.46,233.03,233.11,42506.0,221.5101,221.5765,221.1684,221.2443,42506.0
2021-04-29 13:50:00,233.11,233.27,233.1,233.25,33121.0,221.2443,221.3962,221.2348,221.3772,33121.0
2021-04-29 13:55:00,233.24,233.36,233.06,233.2,56065.0,221.3677,221.4816,221.1969,221.3297,56065.0
2021-04-29 14:00:00,233.24,233.31,233.06,233.21,30828.0,221.3677,221.4341,221.1969,221.3392,30828.0
2021-04-29 14:05:00,233.22,233.36,233.19,233.29,23103.0,221.3487,221.4816,221.3202,221.4152,23103.0
2021-04-29 14:10:00,233.29,233.43,233.17,233.37,37468.0,221.4152,221.548,221.3013,221.4911,37468.0
2021-04-29 14:15:00,233.39,233.42,233.21,233.3,34264.0,221.5101,221.5385,221.3392,221.4246,34264.0
2021-04-29 14:20:00,233.27,233.46,233.19,233.39,32843.0,221.3962,221.5765,221.3202,221.5101,32843.0
2021-04-29 14:25:00,233.4,233.46,233.26,233.42,37082.0,221.5196,221.5765,221.3867,221.5385,37082.0
2021-04-29 14:30:00,233.43,233.72,233.33,233.67,83827.0,221.548,221.8233,221.4531,221.7758,83827.0
2021-04-29 14:35:00,233.69,233.92,233.58,233.73,86935.0,221.7948,222.0131,221.6904,221.8328,86935.0
2021-04-29 14:40:00,233.75,233.9,233.6,233.88,39491.0,221.8517,221.9941,221.7094,221.9751,39491.0
2021-04-29 14:45:00,233.89,234.06,233.71,233.96,75496.0,221.9846,222.146,221.8138,222.051,75496.0
2021-04-29 14:50:00,233.96,234.16,233.88,234.14,46852.0,222.051,222.2409,221.9751,222.2219,46852.0
2021-04-29 14:55:00,234.14,234.22,233.99,234.06,52063.0,222.2219,222.2978,222.0795,222.146,52063.0
2021-04-29 15:00:00,234.06,234.23,234.05,234.15,56360.0,222.146,222.3073,222.1365,222.2314,56360.0
2021-04-29 15:05:00,234.13,234.22,233.91,234.02,52703.0,222.2124,222.2978,222.0036,222.108,52703.0
2021-04-29 15:10:00,234.03,234.18,233.94,234.01,55142.0,222.1175,222.2599,222.0321,222.0985,55142.0
2021-04-29 15:15:00,234.03,234.09,233.86,234.04,80474.0,222.1175,222.1744,221.9561,222.127,80474.0
2021-04-29 15:20:00,234.03,234.17,233.83,234.0,121404.0,222.1175,222.2504,221.9277,222.089,121404.0
2021-04-29 15:25:00,234.0,234.2,233.94,234.0,120551.0,222.089,222.2788,222.0321,222.089,120551.0
2021-04-29 15:30:00,234.0,234.28,233.88,234.21,139398.0,222.089,222.3548,221.9751,222.2883,139398.0
2021-04-29 15:35:00,234.2,234.24,234.01,234.16,67003.0,222.2788,222.3168,222.0985,222.2409,67003.0
2021-04-29 15:40:00,234.17,234.27,234.12,234.23,85515.0,222.2504,222.3453,222.2029,222.3073,85515.0
2021-04-29 15:45:00,234.22,234.38,234.16,234.33,139602.0,222.2978,222.4497,222.2409,222.4022,139602.0
2021-04-29 15:50:00,234.32,234.61,234.12,234.56,236328.0,222.3927,222.668,222.2029,222.6205,236328.0
2021-04-29 15:55:00,234.53,234.61,234.11,234.18,416289.0,222.592,222.668,222.1934,222.2599,416289.0
2021-04-30 09:30:00,231.77,232.26,231.5,231.91,268387.0,219.9725,220.4376,219.7163,220.1054,268387.0
2021-04-30 09:35:00,231.92,233.13,231.66,232.89,167281.0,220.1149,221.2633,219.8681,221.0355,167281.0
2021-04-30 09:40:00,232.92,233.57,232.68,233.1,125638.0,221.064,221.6809,220.8362,221.2348,125638.0
2021-04-30 09:45:00,233.1,233.81,233.03,233.33,114637.0,221.2348,221.9087,221.1684,221.4531,114637.0
2021-04-30 09:50:00,233.32,233.75,233.18,233.53,82664.0,221.4436,221.8517,221.3108,221.6429,82664.0
2021-04-30 09:55:00,233.57,233.79,233.27,233.62,39911.0,221.6809,221.8897,221.3962,221.7284,39911.0
2021-04-30 10:00:00,233.63,233.66,233.0,233.04,76059.0,221.7378,221.7663,221.1399,221.1779,76059.0
2021-04-30 10:05:00,233.0,233.1,232.43,233.02,82801.0,221.1399,221.2348,220.5989,221.1589,82801.0
2021-04-30 10:10:00,233.01,233.12,232.46,232.5,92076.0,221.1494,221.2538,220.6274,220.6654,92076.0
2021-04-30 10:15:00,232.58,232.88,232.17,232.22,60580.0,220.7413,221.026,220.3522,220.3996,60580.0
2021-04-30 10:20:00,232.2,233.36,232.19,233.23,69090.0,220.3806,221.4816,220.3711,221.3582,69090.0
2021-04-30 10:25:00,233.23,233.5,233.15,233.44,62511.0,221.3582,221.6145,221.2823,221.5575,62511.0
2021-04-30 10:30:00,233.46,233.75,233.31,233.71,56325.0,221.5765,221.8517,221.4341,221.8138,56325.0
2021-04-30 10:35:00,233.68,233.85,233.12,233.17,85733.0,221.7853,221.9466,221.2538,221.3013,85733.0
2021-04-30 10:40:00,233.11,233.6,233.02,233.49,124028.0,221.2443,221.7094,221.1589,221.605,124028.0
2021-04-30 10:45:00,233.53,233.82,233.37,233.56,53052.0,221.6429,221.9182,221.4911,221.6714,53052.0
2021-04-30 10:50:00,233.55,233.56,233.01,233.09,62331.0,221.6619,221.6714,221.1494,221.2253,62331.0
2021-04-30 10:55:00,233.09,233.09,232.5,232.6,63366.0,221.2253,221.2253,220.6654,220.7603,63366.0
2021-04-30 11:00:00,232.6,232.71,232.4,232.7,46897.0,220.7603,220.8647,220.5705,220.8552,46897.0
2021-04-30 11:05:00,232.65,232.83,232.4,232.63,52752.0,220.8077,220.9786,220.5705,220.7887,52752.0
2021-04-30 11:10:00,232.62,233.07,232.61,232.85,44183.0,220.7793,221.2064,220.7698,220.9976,44183.0
2021-04-30 11:15:00,232.88,232.89,232.41,232.54,53006.0,221.026,221.0355,220.5799,220.7033,53006.0
2021-04-30 11:20:00,232.54,232.68,232.21,232.37,57099.0,220.7033,220.8362,220.3901,220.542,57099.0
2021-04-30 11:25:00,232.38,232.47,232.07,232.22,69552.0,220.5515,220.6369,220.2573,220.3996,69552.0
2021-04-30 11:30:00,232.21,232.44,232.11,232.38,29910.0,220.3901,220.6084,220.2952,220.5515,29910.0
2021-04-30 11:35:00,232.36,232.56,232.12,232.56,51503.0,220.5325,220.7223,220.3047,220.7223,51503.0
2021-04-30 11:40:00,232.59,232.66,232.49,232.5,27576.0,220.7508,220.8172,220.6559,220.6654,27576.0
2021-04-30 11:45:00,232.5,232.61,232.31,232.45,49970.0,220.6654,220.7698,220.485,220.6179,49970.0
2021-04-30 11:50:00,232.43,232.62,232.26,232.55,69211.0,220.5989,220.7793,220.4376,220.7128,69211.0
2021-04-30 11:55:00,232.59,232.6,232.16,232.16,25638.0,220.7508,220.7603,220.3427,220.3427,25638.0
2021-04-30 12:00:00,232.17,232.31,232.06,232.15,49609.0,220.3522,220.485,220.2478,220.3332,49609.0
2021-04-30 12:05:00,232.21,232.52,232.15,232.15,45573.0,220.3901,220.6843,220.3332,220.3332,45573.0
2021-04-30 12:10:00,232.12,232.6,232.04,232.59,65066.0,220.3047,220.7603,220.2288,220.7508,65066.0
2021-04-30 12:15:00,232.62,232.74,232.43,232.7,48052.0,220.7793,220.8931,220.5989,220.8552,48052.0
2021-04-30 12:20:00,232.71,232.79,232.4,232.55,36843.0,220.8647,220.9406,220.5705,220.7128,36843.0
2021-04-30 12:25:00,232.59,232.79,232.52,232.55,28226.0,220.7508,220.9406,220.6843,220.7128,28226.0
2021-04-30 12:30:00,232.57,232.67,232.26,232.26,36131.0,220.7318,220.8267,220.4376,220.4376,36131.0
2021-04-30 12:35:00,232.27,232.28,232.11,232.21,49918.0,220.4471,220.4566,220.2952,220.3901,49918.0
2021-04-30 12:40:00,232.21,232.27,231.96,232.05,82514.0,220.3901,220.4471,220.1529,220.2383,82514.0
2021-04-30 12:45:00,232.08,232.25,232.02,232.21,33782.0,220.2667,220.4281,220.2098,220.3901,33782.0
2021-04-30 12:50:00,232.23,232.24,232.03,232.09,37184.0,220.4091,220.4186,220.2193,220.2762,37184.0
2021-04-30 12:55:00,232.07,232.15,231.95,232.06,40441.0,220.2573,220.3332,220.1434,220.2478,40441.0
2021-04-30 13:00:00,232.06,232.07,231.86,232.03,39264.0,220.2478,220.2573,220.0579,220.2193,39264.0
2021-04-30 13:05:00,232.02,232.11,231.85,232.11,38254.0,220.2098,220.2952,220.0485,220.2952,38254.0
2021-04-30 13:10:00,232.12,232.17,231.85,232.01,40335.0,220.3047,220.3522,220.0485,220.2003,40335.0
2021-04-30 13:15:00,232.01,232.15,231.96,231.97,23550.0,220.2003,220.3332,220.1529,220.1623,23550.0
2021-04-30 13:20:00,231.99,232.16,231.97,232.03,22920.0,220.1813,220.3427,220.1623,220.2193,22920.0
2021-04-30 13:25:00,232.01,232.08,231.92,232.01,42329.0,220.2003,220.2667,220.1149,220.2003,42329.0
2021-04-30 13:30:00,232.01,232.11,231.88,232.11,39797.0,220.2003,220.2952,220.0769,220.2952,39797.0
2021-04-30 13:35:00,232.12,232.12,231.85,231.98,33320.0,220.3047,220.3047,220.0485,220.1718,33320.0
2021-04-30 13:40:00,231.98,231.98,231.67,231.72,48428.0,220.1718,220.1718,219.8776,219.9251,48428.0
2021-04-30 13:45:00,231.7,231.73,231.49,231.56,59369.0,219.9061,219.9346,219.7068,219.7732,59369.0
2021-04-30 13:50:00,231.55,231.66,231.28,231.45,55950.0,219.7637,219.8681,219.5075,219.6688,55950.0
2021-04-30 13:55:00,231.38,231.6,231.2,231.6,50070.0,219.6024,219.8112,219.4315,219.8112,50070.0
2021-04-30 14:00:00,231.65,231.77,231.54,231.57,45961.0,219.8586,219.9725,219.7542,219.7827,45961.0
2021-04-30 14:05:00,231.62,231.77,231.59,231.7,30583.0,219.8302,219.9725,219.8017,219.9061,30583.0
2021-04-30 14:10:00,231.7,231.85,231.64,231.84,24334.0,219.9061,220.0485,219.8491,220.039,24334.0
2021-04-30 14:15:00,231.81,231.93,231.67,231.83,35328.0,220.0105,220.1244,219.8776,220.0295,35328.0
2021-04-30 14:20:00,231.84,231.89,231.75,231.83,24511.0,220.039,220.0864,219.9535,220.0295,24511.0
2021-04-30 14:25:00,231.85,232.14,231.73,231.98,41342.0,220.0485,220.3237,219.9346,220.1718,41342.0
2021-04-30 14:30:00,231.97,232.19,231.88,232.18,50162.0,220.1623,220.3711,220.0769,220.3617,50162.0
2021-04-30 14:35:00,232.19,232.2,231.84,231.88,43686.0,220.3711,220.3806,220.039,220.0769,43686.0
2021-04-30 14:40:00,231.91,232.0,231.89,231.93,32619.0,220.1054,220.1908,220.0864,220.1244,32619.0
2021-04-30 14:45:00,231.92,231.92,231.72,231.79,22225.0,220.1149,220.1149,219.9251,219.9915,22225.0
2021-04-30 14:50:00,231.79,231.82,231.57,231.69,26583.0,219.9915,220.02,219.7827,219.8966,26583.0
2021-04-30 14:55:00,231.68,231.81,231.6,231.7,36520.0,219.8871,220.0105,219.8112,219.9061,36520.0
2021-04-30 15:00:00,231.67,231.92,231.6,231.68,27005.0,219.8776,220.1149,219.8112,219.8871,27005.0
2021-04-30 15:05:00,231.7,231.81,231.63,231.8,45059.0,219.9061,220.0105,219.8397,220.001,45059.0
2021-04-30 15:10:00,231.79,232.0,231.63,231.66,59446.0,219.9915,220.1908,219.8397,219.8681,59446.0
2021-04-30 15:15:00,231.64,231.76,231.54,231.58,38331.0,219.8491,219.963,219.7542,219.7922,38331.0
2021-04-30 15:20:00,231.59,231.59,231.15,231.36,92155.0,219.8017,219.8017,219.3841,219.5834,92155.0
2021-04-30 15:25:00,231.37,231.48,231.11,231.33,135524.0,219.5929,219.6973,219.3461,219.5549,135524.0
2021-04-30 15:30:00,231.34,231.63,231.32,231.53,96233.0,219.5644,219.8397,219.5454,219.7447,96233.0
2021-04-30 15:35:00,231.52,231.72,231.52,231.59,95850.0,219.7352,219.9251,219.7352,219.8017,95850.0
2021-04-30 15:40:00,231.57,231.74,231.44,231.73,95185.0,219.7827,219.9441,219.6593,219.9346,95185.0
2021-04-30 15:45:00,231.73,231.95,231.56,231.95,119760.0,219.9346,220.1434,219.7732,220.1434,119760.0
2021-04-30 15:50:00,231.92,231.95,231.32,231.34,218935.0,220.1149,220.1434,219.5454,219.5644,218935.0
2021-04-30 15:55:00,231.32,231.47,230.51,230.81,818829.0,219.5454,219.6878,218.7767,219.0614,818829.0
2021-05-03 09:30:00,231.27,231.84,231.0,231.48,335118.0,219.498,220.039,219.2417,219.6973,335118.0
2021-05-03 09:35:00,231.47,231.78,230.4,230.69,170109.0,219.6878,219.982,218.6723,218.9475,170109.0
2021-05-03 09:40:00,230.71,231.17,230.5,230.94,139060.0,218.9665,219.4031,218.7672,219.1848,139060.0
2021-05-03 09:45:00,230.97,232.35,230.68,232.04,159252.0,219.2132,220.523,218.938,220.2288,159252.0
2021-05-03 09:50:00,232.09,232.93,231.93,232.85,128106.0,220.2762,221.0735,220.1244,220.9976,128106.0
2021-05-03 09:55:00,232.84,233.25,232.57,232.75,127322.0,220.9881,221.3772,220.7318,220.9026,127322.0
2021-05-03 10:00:00,232.69,233.48,232.4,233.46,127100.0,220.8457,221.5955,220.5705,221.5765,127100.0
2021-05-03 10:05:00,233.46,233.99,233.36,233.67,163231.0,221.5765,222.0795,221.4816,221.7758,163231.0
2021-05-03 10:10:00,233.7,234.58,233.66,234.53,220315.0,221.8043,222.6395,221.7663,222.592,220315.0
2021-05-03 10:15:00,234.54,234.95,234.52,234.9,168001.0,222.6015,222.9907,222.5825,222.9432,168001.0
2021-05-03 10:20:00,234.92,235.48,234.5,235.38,149655.0,222.9622,223.4937,222.5636,223.3988,149655.0
2021-05-03 10:25:00,235.41,235.99,235.36,235.79,179323.0,223.4272,223.9777,223.3798,223.7879,179323.0
2021-05-03 10:30:00,235.79,235.98,235.36,235.94,87458.0,223.7879,223.9682,223.3798,223.9303,87458.0
2021-05-03 10:35:00,235.95,236.14,235.61,235.84,93232.0,223.9398,224.1201,223.6171,223.8354,93232.0
2021-05-03 10:40:00,235.86,236.17,235.71,235.71,125715.0,223.8543,224.1486,223.712,223.712,125715.0
2021-05-03 10:45:00,235.7,236.0,235.59,235.92,134651.0,223.7025,223.9872,223.5981,223.9113,134651.0
2021-05-03 10:50:00,235.92,235.92,234.84,235.0,118514.0,223.9113,223.9113,222.8863,223.0381,118514.0
2021-05-03 10:55:00,235.0,235.4,234.92,235.39,67401.0,223.0381,223.4178,222.9622,223.4083,67401.0
2021-05-03 11:00:00,235.44,235.58,235.11,235.54,96448.0,223.4557,223.5886,223.1425,223.5506,96448.0
2021-05-03 11:05:00,235.54,235.79,235.45,235.73,164385.0,223.5506,223.7879,223.4652,223.731,164385.0
2021-05-03 11:10:00,235.73,235.76,233.61,233.84,196198.0,223.731,223.7594,221.7189,221.9372,196198.0
2021-05-03 11:15:00,233.85,234.28,233.69,234.28,59827.0,221.9466,222.3548,221.7948,222.3548,59827.0
2021-05-03 11:20:00,234.26,234.4,234.04,234.25,70825.0,222.3358,222.4687,222.127,222.3263,70825.0
2021-05-03 11:25:00,234.22,234.22,233.36,233.38,145042.0,222.2978,222.2978,221.4816,221.5006,145042.0
2021-05-03 11:30:00,233.36,233.83,233.18,233.79,225136.0,221.4816,221.9277,221.3108,221.8897,225136.0
2021-05-03 11:35:00,233.79,234.13,233.78,234.0,82451.0,221.8897,222.2124,221.8802,222.089,82451.0
2021-05-03 11:40:00,233.99,234.39,233.95,234.37,39585.0,222.0795,222.4592,222.0416,222.4402,39585.0
2021-05-03 11:45:00,234.39,234.75,234.27,234.51,83702.0,222.4592,222.8008,222.3453,222.5731,83702.0
2021-05-03 11:50:00,234.58,234.63,234.05,234.13,36617.0,222.6395,222.6869,222.1365,222.2124,36617.0
2021-05-03 11:55:00,234.12,234.72,234.1,234.66,50625.0,222.2029,222.7724,222.1839,222.7154,50625.0
2021-05-03 12:00:00,234.66,234.89,234.56,234.67,50799.0,222.7154,222.9337,222.6205,222.7249,50799.0
2021-05-03 12:05:00,234.67,234.84,234.5,234.8,45838.0,222.7249,222.8863,222.5636,222.8483,45838.0
2021-05-03 12:10:00,234.82,234.82,234.33,234.38,58712.0,222.8673,222.8673,222.4022,222.4497,58712.0
2021-05-03 12:15:00,234.37,234.75,234.31,234.67,78210.0,222.4402,222.8008,222.3832,222.7249,78210.0
2021-05-03 12:20:00,234.66,235.17,234.6,235.08,108803.0,222.7154,223.1995,222.6585,223.114,108803.0
2021-05-03 12:25:00,235.08,235.09,234.71,235.02,109157.0,223.114,223.1235,222.7629,223.0571,109157.0
2021-05-03 12:30:00,235.0,235.33,235.0,235.31,88957.0,223.0381,223.3513,223.0381,223.3323,88957.0
2021-05-03 12:35:00,235.3,235.52,235.08,235.23,69074.0,223.3228,223.5316,223.114,223.2564,69074.0
2021-05-03 12:40:00,235.25,235.32,234.81,234.86,132704.0,223.2754,223.3418,222.8578,222.9052,132704.0
2021-05-03 12:45:00,234.87,235.02,234.69,234.76,75928.0,222.9147,223.0571,222.7439,222.8103,75928.0
2021-05-03 12:50:00,234.76,235.43,234.74,235.36,179216.0,222.8103,223.4462,222.7913,223.3798,179216.0
2021-05-03 12:55:00,235.36,235.36,235.0,235.1,106916.0,223.3798,223.3798,223.0381,223.133,106916.0
2021-05-03 13:00:00,235.16,235.37,234.85,234.85,69972.0,223.19,223.3893,222.8957,222.8957,69972.0
2021-05-03 13:05:00,234.85,234.9,234.42,234.61,89298.0,222.8957,222.9432,222.4876,222.668,89298.0
2021-05-03 13:10:00,234.63,234.63,234.24,234.53,38068.0,222.6869,222.6869,222.3168,222.592,38068.0
2021-05-03 13:15:00,234.53,234.7,234.41,234.44,22648.0,222.592,222.7534,222.4781,222.5066,22648.0
2021-05-03 13:20:00,234.45,234.58,234.13,234.14,62424.0,222.5161,222.6395,222.2124,222.2219,62424.0
2021-05-03 13:25:00,234.15,234.18,233.66,233.72,152354.0,222.2314,222.2599,221.7663,221.8233,152354.0
2021-05-03 13:30:00,233.7,233.91,233.61,233.69,65396.0,221.8043,222.0036,221.7189,221.7948,65396.0
2021-05-03 13:35:00,233.72,233.9,233.33,233.59,109607.0,221.8233,221.9941,221.4531,221.6999,109607.0
2021-05-03 13:40:00,233.62,233.74,233.3,233.32,97383.0,221.7284,221.8422,221.4246,221.4436,97383.0
2021-05-03 13:45:00,233.3,233.53,233.16,233.26,86274.0,221.4246,221.6429,221.2918,221.3867,86274.0
2021-05-03 13:50:00,233.25,233.33,233.06,233.29,108849.0,221.3772,221.4531,221.1969,221.4152,108849.0
2021-05-03 13:55:00,233.3,233.42,233.0,233.11,100922.0,221.4246,221.5385,221.1399,221.2443,100922.0
2021-05-03 14:00:00,233.14,233.38,233.04,233.17,66791.0,221.2728,221.5006,221.1779,221.3013,66791.0
2021-05-03 14:05:00,233.19,233.19,232.8,233.02,110456.0,221.3202,221.3202,220.9501,221.1589,110456.0
2021-05-03 14:10:00,233.06,233.2,232.87,232.99,113534.0,221.1969,221.3297,221.0165,221.1304,113534.0
2021-05-03 14:15:00,232.95,233.03,232.62,232.63,216363.0,221.0925,221.1684,220.7793,220.7887,216363.0
2021-05-03 14:20:00,232.63,232.67,231.77,231.9,339685.0,220.7887,220.8267,219.9725,220.0959,339685.0
2021-05-03 14:25:00,231.96,232.06,231.83,232.01,63895.0,220.1529,220.2478,220.0295,220.2003,63895.0
2021-05-03 14:30:00,231.98,232.08,231.86,231.96,115372.0,220.1718,220.2667,220.0579,220.1529,115372.0
2021-05-03 14:35:00,231.97,232.05,231.68,231.85,63440.0,220.1623,220.2383,219.8871,220.0485,63440.0
2021-05-03 14:40:00,231.85,231.93,231.66,231.79,71266.0,220.0485,220.1244,219.8681,219.9915,71266.0
2021-05-03 14:45:00,231.76,231.84,231.71,231.82,34355.0,219.963,220.039,219.9156,220.02,34355.0
2021-05-03 14:50:00,231.86,231.89,231.73,231.76,52080.0,220.0579,220.0864,219.9346,219.963,52080.0
2021-05-03 14:55:00,231.74,231.75,231.43,231.62,121539.0,219.9441,219.9535,219.6498,219.8302,121539.0
2021-05-03 15:00:00,231.62,231.63,231.43,231.46,68888.0,219.8302,219.8397,219.6498,219.6783,68888.0
2021-05-03 15:05:00,231.48,231.54,231.25,231.49,99523.0,219.6973,219.7542,219.479,219.7068,99523.0
2021-05-03 15:10:00,231.51,231.71,231.43,231.63,76558.0,219.7258,219.9156,219.6498,219.8397,76558.0
2021-05-03 15:15:00,231.63,231.7,231.41,231.56,44810.0,219.8397,219.9061,219.6308,219.7732,44810.0
2021-05-03 15:20:00,231.55,231.61,231.34,231.58,60153.0,219.7637,219.8207,219.5644,219.7922,60153.0
2021-05-03 15:25:00,231.56,231.57,231.41,231.44,38120.0,219.7732,219.7827,219.6308,219.6593,38120.0
2021-05-03 15:30:00,231.45,231.51,231.0,231.03,163051.0,219.6688,219.7258,219.2417,219.2702,163051.0
2021-05-03 15:35:00,231.03,231.07,230.71,230.83,147315.0,219.2702,219.3082,218.9665,219.0804,147315.0
2021-05-03 15:40:00,230.82,230.95,230.72,230.77,116456.0,219.0709,219.1943,218.976,219.0234,116456.0
2021-05-03 15:45:00,230.77,230.89,230.66,230.78,120093.0,219.0234,219.1373,218.919,219.0329,120093.0
2021-05-03 15:50:00,230.81,230.99,230.73,230.96,199068.0,219.0614,219.2322,218.9855,219.2038,199068.0
2021-05-03 15:55:00,230.97,231.29,230.71,230.76,404644.0,219.2132,219.517,218.9665,219.0139,404644.0
2021-05-04 09:30:00,230.25,230.91,229.51,230.45,418993.0,218.5299,219.1563,217.8276,218.7197,418993.0
2021-05-04 09:35:00,230.45,231.48,230.34,231.22,172575.0,218.7197,219.6973,218.6153,219.4505,172575.0
2021-05-04 09:40:00,231.22,231.22,230.32,230.54,145125.0,219.4505,219.4505,218.5963,218.8051,145125.0
2021-05-04 09:45:00,230.59,230.63,229.67,229.73,144534.0,218.8526,218.8906,217.9794,218.0364,144534.0
2021-05-04 09:50:00,229.7,229.71,228.51,228.92,281919.0,218.0079,218.0174,216.8785,217.2676,281919.0
2021-05-04 09:55:00,228.92,228.99,228.04,228.14,153287.0,217.2676,217.334,216.4324,216.5273,153287.0
2021-05-04 10:00:00,228.14,228.14,227.4,227.87,259584.0,216.5273,216.5273,215.825,216.271,259584.0
2021-05-04 10:05:00,227.9,228.2,227.62,228.11,122244.0,216.2995,216.5842,216.0338,216.4988,122244.0
2021-05-04 10:10:00,228.02,228.04,227.16,227.51,148912.0,216.4134,216.4324,215.5972,215.9294,148912.0
2021-05-04 10:15:00,227.5,227.9,226.87,227.87,226250.0,215.9199,216.2995,215.3219,216.271,226250.0
2021-05-04 10:20:00,227.88,227.96,227.29,227.88,108034.0,216.2805,216.3565,215.7206,216.2805,108034.0
2021-05-04 10:25:00,227.83,228.35,227.8,228.06,107824.0,216.2331,216.7266,216.2046,216.4514,107824.0
2021-05-04 10:30:00,228.04,228.06,227.06,227.13,103664.0,216.4324,216.4514,215.5023,215.5687,103664.0
2021-05-04 10:35:00,227.13,227.7,227.05,227.3,86618.0,215.5687,216.1097,215.4928,215.7301,86618.0
2021-05-04 10:40:00,227.31,227.73,227.05,227.18,98994.0,215.7395,216.1382,215.4928,215.6162,98994.0
2021-05-04 10:45:00,227.16,227.17,226.65,226.86,150084.0,215.5972,215.6067,215.1131,215.3125,150084.0
2021-05-04 10:50:00,226.83,227.26,226.7,227.03,90631.0,215.284,215.6921,215.1606,215.4738,90631.0
2021-05-04 10:55:00,227.04,227.45,227.0,227.12,120787.0,215.4833,215.8724,215.4453,215.5592,120787.0
2021-05-04 11:00:00,227.22,227.28,226.81,227.06,76985.0,215.6541,215.7111,215.265,215.5023,76985.0
2021-05-04 11:05:00,227.08,227.2,226.75,227.13,81294.0,215.5213,215.6351,215.2081,215.5687,81294.0
2021-05-04 11:10:00,227.15,227.25,226.61,226.66,101254.0,215.5877,215.6826,215.0752,215.1226,101254.0
2021-05-04 11:15:00,226.65,226.71,226.09,226.33,237046.0,215.1131,215.1701,214.5816,214.8094,237046.0
2021-05-04 11:20:00,226.29,226.46,225.83,226.07,222004.0,214.7715,214.9328,214.3349,214.5627,222004.0
2021-05-04 11:25:00,226.04,226.68,225.98,226.63,137362.0,214.5342,215.1416,214.4772,215.0942,137362.0
2021-05-04 11:30:00,226.63,226.92,226.34,226.35,89240.0,215.0942,215.3694,214.8189,214.8284,89240.0
2021-05-04 11:35:00,226.33,226.55,226.23,226.37,99632.0,214.8094,215.0182,214.7145,214.8474,99632.0
2021-05-04 11:40:00,226.35,226.68,226.12,226.15,105342.0,214.8284,215.1416,214.6101,214.6386,105342.0
2021-05-04 11:45:00,226.15,226.26,225.91,226.12,119826.0,214.6386,214.743,214.4108,214.6101,119826.0
2021-05-04 11:50:00,226.13,226.13,225.6,225.8,96755.0,214.6196,214.6196,214.1166,214.3064,96755.0
2021-05-04 11:55:00,225.8,225.95,225.45,225.61,120708.0,214.3064,214.4488,213.9742,214.1261,120708.0
2021-05-04 12:00:00,225.55,226.12,225.53,226.05,113662.0,214.0691,214.6101,214.0502,214.5437,113662.0
2021-05-04 12:05:00,226.05,226.27,225.88,226.17,101897.0,214.5437,214.7525,214.3823,214.6576,101897.0
2021-05-04 12:10:00,226.15,226.61,226.15,226.5,102573.0,214.6386,215.0752,214.6386,214.9708,102573.0
2021-05-04 12:15:00,226.48,226.57,226.3,226.51,98336.0,214.9518,215.0372,214.781,214.9803,98336.0
2021-05-04 12:20:00,226.49,226.55,226.14,226.28,91402.0,214.9613,215.0182,214.6291,214.762,91402.0
2021-05-04 12:25:00,226.29,226.52,226.22,226.49,103266.0,214.7715,214.9898,214.705,214.9613,103266.0
2021-05-04 12:30:00,226.52,226.65,226.4,226.48,89971.0,214.9898,215.1131,214.8759,214.9518,89971.0
2021-05-04 12:35:00,226.48,226.77,226.4,226.7,86195.0,214.9518,215.227,214.8759,215.1606,86195.0
2021-05-04 12:40:00,226.7,226.7,226.3,226.44,121812.0,215.1606,215.1606,214.781,214.9138,121812.0
2021-05-04 12:45:00,226.43,226.72,226.35,226.66,76542.0,214.9043,215.1796,214.8284,215.1226,76542.0
2021-05-04 12:50:00,226.65,227.01,226.64,226.93,80901.0,215.1131,215.4548,215.1037,215.3789,80901.0
2021-05-04 12:55:00,226.96,227.2,226.9,227.05,33578.0,215.4074,215.6351,215.3504,215.4928,33578.0
2021-05-04 13:00:00,227.01,227.11,226.69,227.06,65055.0,215.4548,215.5497,215.1511,215.5023,65055.0
2021-05-04 13:05:00,227.05,227.11,226.57,226.88,108088.0,215.4928,215.5497,215.0372,215.3314,108088.0
2021-05-04 13:10:00,226.88,226.96,226.69,226.95,41037.0,215.3314,215.4074,215.1511,215.3979,41037.0
2021-05-04 13:15:00,226.94,227.0,226.82,226.87,69836.0,215.3884,215.4453,215.2745,215.3219,69836.0
2021-05-04 13:20:00,226.89,226.94,226.58,226.69,90537.0,215.3409,215.3884,215.0467,215.1511,90537.0
2021-05-04 13:25:00,226.7,227.12,226.66,226.89,42659.0,215.1606,215.5592,215.1226,215.3409,42659.0
2021-05-04 13:30:00,226.89,227.12,226.77,227.11,69165.0,215.3409,215.5592,215.227,215.5497,69165.0
2021-05-04 13:35:00,227.13,227.26,227.05,227.21,43300.0,215.5687,215.6921,215.4928,215.6446,43300.0
2021-05-04 13:40:00,227.24,227.24,226.95,227.1,56110.0,215.6731,215.6731,215.3979,215.5402,56110.0
2021-05-04 13:45:00,227.08,227.09,226.75,227.02,48337.0,215.5213,215.5307,215.2081,215.4643,48337.0
2021-05-04 13:50:00,227.0,227.03,226.77,226.95,54801.0,215.4453,215.4738,215.227,215.3979,54801.0
2021-05-04 13:55:00,226.94,227.24,226.91,227.2,37460.0,215.3884,215.6731,215.3599,215.6351,37460.0
2021-05-04 14:00:00,227.19,227.27,227.08,227.2,39659.0,215.6257,215.7016,215.5213,215.6351,39659.0
2021-05-04 14:05:00,227.2,227.41,226.99,227.07,53117.0,215.6351,215.8345,215.4358,215.5118,53117.0
2021-05-04 14:10:00,227.07,227.5,226.85,227.47,50967.0,215.5118,215.9199,215.303,215.8914,50967.0
2021-05-04 14:15:00,227.47,227.5,227.25,227.38,85178.0,215.8914,215.9199,215.6826,215.806,85178.0
2021-05-04 14:20:00,227.39,227.46,227.25,227.27,59253.0,215.8155,215.8819,215.6826,215.7016,59253.0
2021-05-04 14:25:00,227.27,227.27,227.0,227.18,50337.0,215.7016,215.7016,215.4453,215.6162,50337.0
2021-05-04 14:30:00,227.22,227.35,227.14,227.27,43686.0,215.6541,215.7775,215.5782,215.7016,43686.0
2021-05-04 14:35:00,227.26,227.43,227.24,227.3,56688.0,215.6921,215.8534,215.6731,215.7301,56688.0
2021-05-04 14:40:00,227.29,227.33,227.11,227.22,48927.0,215.7206,215.7585,215.5497,215.6541,48927.0
2021-05-04 14:45:00,227.21,227.48,227.2,227.48,51829.0,215.6446,215.9009,215.6351,215.9009,51829.0
2021-05-04 14:50:00,227.49,227.58,227.39,227.45,39641.0,215.9104,215.9958,215.8155,215.8724,39641.0
2021-05-04 14:55:00,227.43,227.58,227.31,227.47,48472.0,215.8534,215.9958,215.7395,215.8914,48472.0
2021-05-04 15:00:00,227.45,227.54,227.09,227.51,58693.0,215.8724,215.9578,215.5307,215.9294,58693.0
2021-05-04 15:05:00,227.5,227.52,227.06,227.09,76881.0,215.9199,215.9389,215.5023,215.5307,76881.0
2021-05-04 15:10:00,227.09,227.24,226.95,227.03,96978.0,215.5307,215.6731,215.3979,215.4738,96978.0
2021-05-04 15:15:00,227.03,227.11,226.9,226.99,61040.0,215.4738,215.5497,215.3504,215.4358,61040.0
2021-05-04 15:20:00,226.99,227.04,226.74,226.93,78376.0,215.4358,215.4833,215.1986,215.3789,78376.0
2021-05-04 15:25:00,226.92,227.26,226.85,227.25,80013.0,215.3694,215.6921,215.303,215.6826,80013.0
2021-05-04 15:30:00,227.21,227.6,227.05,227.56,138579.0,215.6446,216.0148,215.4928,215.9768,138579.0
2021-05-04 15:35:00,227.58,227.8,227.55,227.75,83530.0,215.9958,216.2046,215.9673,216.1571,83530.0
2021-05-04 15:40:00,227.78,227.84,227.17,227.29,141287.0,216.1856,216.2426,215.6067,215.7206,141287.0
2021-05-04 15:45:00,227.28,227.62,227.28,227.62,104223.0,215.7111,216.0338,215.7111,216.0338,104223.0
2021-05-04 15:50:00,227.62,228.3,227.61,228.08,203592.0,216.0338,216.6792,216.0243,216.4704,203592.0
2021-05-04 15:55:00,228.08,228.61,227.88,227.88,545686.0,216.4704,216.9734,216.2805,216.2805,545686.0
2021-05-05 09:30:00,228.0,229.3,227.43,228.91,307768.0,216.3944,217.6283,215.8534,217.2581,307768.0
2021-05-05 09:35:00,228.89,228.92,228.03,228.33,148606.0,217.2391,217.2676,216.4229,216.7076,148606.0
2021-05-05 09:40:00,228.35,229.22,228.2,228.65,131593.0,216.7266,217.5523,216.5842,217.0113,131593.0
2021-05-05 09:45:00,228.66,229.16,228.3,228.48,82715.0,217.0208,217.4954,216.6792,216.85,82715.0
2021-05-05 09:50:00,228.41,228.45,227.87,228.05,73808.0,216.7836,216.8215,216.271,216.4419,73808.0
2021-05-05 09:55:00,228.09,228.11,227.6,227.79,75131.0,216.4798,216.4988,216.0148,216.1951,75131.0
2021-05-05 10:00:00,227.82,228.05,227.12,227.25,118869.0,216.2236,216.4419,215.5592,215.6826,118869.0
2021-05-05 10:05:00,227.22,227.44,226.83,227.05,114397.0,215.6541,215.8629,215.284,215.4928,114397.0
2021-05-05 10:10:00,227.04,227.46,226.86,227.41,55295.0,215.4833,215.8819,215.3125,215.8345,55295.0
2021-05-05 10:15:00,227.4,227.85,227.22,227.63,56075.0,215.825,216.2521,215.6541,216.0433,56075.0
2021-05-05 10:20:00,227.61,227.66,226.82,226.95,80521.0,216.0243,216.0717,215.2745,215.3979,80521.0
2021-05-05 10:25:00,226.97,227.44,226.92,227.38,64476.0,215.4169,215.8629,215.3694,215.806,64476.0
2021-05-05 10:30:00,227.37,227.91,227.28,227.81,69856.0,215.7965,216.309,215.7111,216.2141,69856.0
2021-05-05 10:35:00,227.77,227.84,227.4,227.61,51934.0,216.1761,216.2426,215.825,216.0243,51934.0
2021-05-05 10:40:00,227.62,228.13,227.59,227.94,81794.0,216.0338,216.5178,216.0053,216.3375,81794.0
2021-05-05 10:45:00,227.97,228.02,227.8,227.9,42998.0,216.366,216.4134,216.2046,216.2995,42998.0
2021-05-05 10:50:00,227.91,228.21,227.91,227.94,109870.0,216.309,216.5937,216.309,216.3375,109870.0
2021-05-05 10:55:00,227.96,228.65,227.96,228.51,46597.0,216.3565,217.0113,216.3565,216.8785,46597.0
2021-05-05 11:00:00,228.51,228.8,228.43,228.64,52598.0,216.8785,217.1537,216.8025,217.0018,52598.0
2021-05-05 11:05:00,228.65,228.88,228.43,228.53,76733.0,217.0113,217.2296,216.8025,216.8974,76733.0
2021-05-05 11:10:00,228.51,228.6,228.24,228.31,56386.0,216.8785,216.9639,216.6222,216.6886,56386.0
2021-05-05 11:15:00,228.3,228.58,228.26,228.39,28650.0,216.6792,216.9449,216.6412,216.7646,28650.0
2021-05-05 11:20:00,228.39,228.56,228.25,228.36,33487.0,216.7646,216.9259,216.6317,216.7361,33487.0
2021-05-05 11:25:00,228.36,228.37,228.13,228.26,20433.0,216.7361,216.7456,216.5178,216.6412,20433.0
2021-05-05 11:30:00,228.6,228.91,228.39,228.66,33076.0,216.9639,217.2581,216.7646,217.0208,33076.0
2021-05-05 11:35:00,228.68,228.72,228.3,228.36,45991.0,217.0398,217.0778,216.6792,216.7361,45991.0
2021-05-05 11:40:00,228.34,228.38,228.19,228.27,21518.0,216.7171,216.7551,216.5748,216.6507,21518.0
2021-05-05 11:45:00,228.28,228.31,228.1,228.2,36290.0,216.6602,216.6886,216.4893,216.5842,36290.0
2021-05-05 11:50:00,228.17,228.31,228.11,228.21,33626.0,216.5558,216.6886,216.4988,216.5937,33626.0
2021-05-05 11:55:00,228.25,228.31,228.1,228.18,36963.0,216.6317,216.6886,216.4893,216.5653,36963.0
2021-05-05 12:00:00,228.2,228.55,228.16,228.49,44049.0,216.5842,216.9164,216.5463,216.8595,44049.0
2021-05-05 12:05:00,228.48,228.73,228.3,228.32,45162.0,216.85,217.0873,216.6792,216.6981,45162.0
2021-05-05 12:10:00,228.33,228.46,228.2,228.29,27380.0,216.7076,216.831,216.5842,216.6697,27380.0
2021-05-05 12:15:00,228.3,228.44,228.3,228.34,15243.0,216.6792,216.812,216.6792,216.7171,15243.0
2021-05-05 12:20:00,228.38,228.42,228.15,228.16,18046.0,216.7551,216.793,216.5368,216.5463,18046.0
2021-05-05 12:25:00,228.18,228.25,228.1,228.15,22283.0,216.5653,216.6317,216.4893,216.5368,22283.0
2021-05-05 12:30:00,228.16,228.2,227.99,228.0,48225.0,216.5463,216.5842,216.3849,216.3944,48225.0
2021-05-05 12:35:00,228.03,228.03,227.67,227.7,45337.0,216.4229,216.4229,216.0812,216.1097,45337.0
2021-05-05 12:40:00,227.66,227.67,227.41,227.58,44587.0,216.0717,216.0812,215.8345,215.9958,44587.0
2021-05-05 12:45:00,227.61,227.87,227.55,227.83,35597.0,216.0243,216.271,215.9673,216.2331,35597.0
2021-05-05 12:50:00,227.83,227.96,227.77,227.82,23638.0,216.2331,216.3565,216.1761,216.2236,23638.0
2021-05-05 12:55:00,227.81,227.87,227.48,227.53,67869.0,216.2141,216.271,215.9009,215.9483,67869.0
2021-05-05 13:00:00,227.52,227.74,227.31,227.34,60459.0,215.9389,216.1477,215.7395,215.768,60459.0
2021-05-05 13:05:00,227.33,227.73,227.32,227.72,62163.0,215.7585,216.1382,215.749,216.1287,62163.0
2021-05-05 13:10:00,227.72,227.84,227.68,227.84,33004.0,216.1287,216.2426,216.0907,216.2426,33004.0
2021-05-05 13:15:00,227.83,227.89,227.63,227.81,62666.0,216.2331,216.29,216.0433,216.2141,62666.0
2021-05-05 13:20:00,227.81,228.08,227.8,228.02,31146.0,216.2141,216.4704,216.2046,216.4134,31146.0
2021-05-05 13:25:00,228.0,228.13,227.88,228.11,38708.0,216.3944,216.5178,216.2805,216.4988,38708.0
2021-05-05 13:30:00,228.1,228.31,227.98,228.27,45391.0,216.4893,216.6886,216.3754,216.6507,45391.0
2021-05-05 13:35:00,228.27,228.47,228.15,228.41,43014.0,216.6507,216.8405,216.5368,216.7836,43014.0
2021-05-05 13:40:00,228.44,228.49,228.29,228.38,35839.0,216.812,216.8595,216.6697,216.7551,35839.0
2021-05-05 13:45:00,228.38,228.45,228.27,228.41,25748.0,216.7551,216.8215,216.6507,216.7836,25748.0
2021-05-05 13:50:00,228.41,228.62,228.38,228.47,40184.0,216.7836,216.9829,216.7551,216.8405,40184.0
2021-05-05 13:55:00,228.44,228.44,228.02,228.13,40547.0,216.812,216.812,216.4134,216.5178,40547.0
2021-05-05 14:00:00,228.15,228.18,227.8,227.83,42659.0,216.5368,216.5653,216.2046,216.2331,42659.0
2021-05-05 14:05:00,227.82,227.87,227.69,227.71,73485.0,216.2236,216.271,216.1002,216.1192,73485.0
2021-05-05 14:10:00,227.7,228.09,227.69,228.01,33838.0,216.1097,216.4798,216.1002,216.4039,33838.0
2021-05-05 14:15:00,228.02,228.15,227.99,228.02,38395.0,216.4134,216.5368,216.3849,216.4134,38395.0
2021-05-05 14:20:00,228.05,228.13,227.89,228.02,35286.0,216.4419,216.5178,216.29,216.4134,35286.0
2021-05-05 14:25:00,228.0,228.01,227.75,227.99,44819.0,216.3944,216.4039,216.1571,216.3849,44819.0
2021-05-05 14:30:00,227.98,228.04,227.76,228.03,42494.0,216.3754,216.4324,216.1666,216.4229,42494.0
2021-05-05 14:35:00,228.03,228.34,227.98,228.29,79022.0,216.4229,216.7171,216.3754,216.6697,79022.0
2021-05-05 14:40:00,228.27,228.49,228.22,228.35,41773.0,216.6507,216.8595,216.6032,216.7266,41773.0
2021-05-05 14:45:00,228.35,228.67,228.35,228.65,44570.0,216.7266,217.0303,216.7266,217.0113,44570.0
2021-05-05 14:50:00,228.65,228.65,228.41,228.47,41867.0,217.0113,217.0113,216.7836,216.8405,41867.0
2021-05-05 14:55:00,228.46,228.66,228.12,228.19,58478.0,216.831,217.0208,216.5083,216.5748,58478.0
2021-05-05 15:00:00,228.14,228.26,227.71,227.91,83671.0,216.5273,216.6412,216.1192,216.309,83671.0
2021-05-05 15:05:00,227.88,228.14,227.65,227.65,43843.0,216.2805,216.5273,216.0622,216.0622,43843.0
2021-05-05 15:10:00,227.67,227.77,227.4,227.51,55106.0,216.0812,216.1761,215.825,215.9294,55106.0
2021-05-05 15:15:00,227.48,227.51,227.21,227.32,61406.0,215.9009,215.9294,215.6446,215.749,61406.0
2021-05-05 15:20:00,227.31,227.42,226.97,226.98,83765.0,215.7395,215.8439,215.4169,215.4263,83765.0
2021-05-05 15:25:00,226.96,227.21,226.81,227.04,106296.0,215.4074,215.6446,215.265,215.4833,106296.0
2021-05-05 15:30:00,227.03,227.33,226.93,227.27,114013.0,215.4738,215.7585,215.3789,215.7016,114013.0
2021-05-05 15:35:00,227.27,227.58,227.13,227.47,76965.0,215.7016,215.9958,215.5687,215.8914,76965.0
2021-05-05 15:40:00,227.48,227.5,227.15,227.24,86006.0,215.9009,215.9199,215.5877,215.6731,86006.0
2021-05-05 15:45:00,227.23,227.33,227.11,227.12,73376.0,215.6636,215.7585,215.5497,215.5592,73376.0
2021-05-05 15:50:00,227.12,227.3,226.9,227.17,187875.0,215.5592,215.7301,215.3504,215.6067,187875.0
2021-05-05 15:55:00,227.17,227.18,226.73,226.75,302080.0,215.6067,215.6162,215.1891,215.2081,302080.0
2021-05-06 09:30:00,227.11,227.19,225.63,226.39,321141.0,215.5497,215.6257,214.1451,214.8664,321141.0
2021-05-06 09:35:00,226.41,227.6,226.3,227.41,278968.0,214.8854,216.0148,214.781,215.8345,278968.0
2021-05-06 09:40:00,227.38,227.5,227.11,227.2,155256.0,215.806,215.9199,215.5497,215.6351,155256.0
2021-05-06 09:45:00,227.17,227.64,226.93,227.59,221164.0,215.6067,216.0527,215.3789,216.0053,221164.0
2021-05-06 09:50:00,227.61,227.99,226.95,226.96,196079.0,216.0243,216.3849,215.3979,215.4074,196079.0
2021-05-06 09:55:00,226.9,227.13,226.17,226.17,162723.0,215.3504,215.5687,214.6576,214.6576,162723.0
2021-05-06 10:00:00,226.09,226.39,225.66,225.76,97678.0,214.5816,214.8664,214.1735,214.2684,97678.0
2021-05-06 10:05:00,225.77,226.15,225.52,226.0,121680.0,214.2779,214.6386,214.0407,214.4962,121680.0
2021-05-06 10:10:00,226.0,226.34,225.98,226.07,88070.0,214.4962,214.8189,214.4772,214.5627,88070.0
2021-05-06 10:15:00,226.08,226.13,225.37,225.53,113498.0,214.5722,214.6196,213.8983,214.0502,113498.0
2021-05-06 10:20:00,225.48,226.05,225.4,226.03,143913.0,214.0027,214.5437,213.9268,214.5247,143913.0
2021-05-06 10:25:00,226.0,226.49,225.95,226.28,78313.0,214.4962,214.9613,214.4488,214.762,78313.0
2021-05-06 10:30:00,226.26,226.7,226.26,226.37,55763.0,214.743,215.1606,214.743,214.8474,55763.0
2021-05-06 10:35:00,226.38,226.65,226.16,226.51,72008.0,214.8569,215.1131,214.6481,214.9803,72008.0
2021-05-06 10:40:00,226.49,226.95,226.47,226.56,66885.0,214.9613,215.3979,214.9423,215.0277,66885.0
2021-05-06 10:45:00,226.59,226.74,226.36,226.39,43511.0,215.0562,215.1986,214.8379,214.8664,43511.0
2021-05-06 10:50:00,226.4,226.55,226.27,226.49,51360.0,214.8759,215.0182,214.7525,214.9613,51360.0
2021-05-06 10:55:00,226.46,226.47,226.03,226.35,52276.0,214.9328,214.9423,214.5247,214.8284,52276.0
2021-05-06 11:00:00,226.38,226.39,225.99,226.14,123713.0,214.8569,214.8664,214.4867,214.6291,123713.0
2021-05-06 11:05:00,226.14,226.36,225.44,225.62,134409.0,214.6291,214.8379,213.9647,214.1356,134409.0
2021-05-06 11:10:00,225.62,225.62,225.26,225.26,70977.0,214.1356,214.1356,213.7939,213.7939,70977.0
2021-05-06 11:15:00,225.28,225.9,225.27,225.79,99682.0,213.8129,214.4013,213.8034,214.2969,99682.0
2021-05-06 11:20:00,225.77,225.99,225.57,225.97,64384.0,214.2779,214.4867,214.0881,214.4678,64384.0
2021-05-06 11:25:00,225.97,226.48,225.88,226.46,61656.0,214.4678,214.9518,214.3823,214.9328,61656.0
2021-05-06 11:30:00,226.47,226.73,226.24,226.71,75058.0,214.9423,215.1891,214.724,215.1701,75058.0
2021-05-06 11:35:00,226.69,226.99,226.64,226.86,91228.0,215.1511,215.4358,215.1037,215.3125,91228.0
2021-05-06 11:40:00,226.87,227.43,226.85,227.41,105698.0,215.3219,215.8534,215.303,215.8345,105698.0
2021-05-06 11:45:00,227.38,227.54,227.27,227.53,113546.0,215.806,215.9578,215.7016,215.9483,113546.0
2021-05-06 11:50:00,227.55,228.12,227.54,228.02,131354.0,215.9673,216.5083,215.9578,216.4134,131354.0
2021-05-06 11:55:00,228.04,228.43,227.9,228.33,96131.0,216.4324,216.8025,216.2995,216.7076,96131.0
2021-05-06 12:00:00,228.34,228.44,227.74,227.97,58559.0,216.7171,216.812,216.1477,216.366,58559.0
2021-05-06 12:05:00,227.98,228.03,227.73,227.81,30308.0,216.3754,216.4229,216.1382,216.2141,30308.0
2021-05-06 12:10:00,227.79,227.91,227.23,227.23,58191.0,216.1951,216.309,215.6636,215.6636,58191.0
2021-05-06 12:15:00,227.25,227.88,227.21,227.78,38131.0,215.6826,216.2805,215.6446,216.1856,38131.0
2021-05-06 12:20:00,227.75,227.95,227.67,227.9,55966.0,216.1571,216.347,216.0812,216.2995,55966.0
2021-05-06 12:25:00,227.88,228.3,227.87,228.12,41832.0,216.2805,216.6792,216.271,216.5083,41832.0
2021-05-06 12:30:00,228.12,228.31,227.99,228.25,44238.0,216.5083,216.6886,216.3849,216.6317,44238.0
2021-05-06 12:35:00,228.24,228.3,227.95,228.12,46364.0,216.6222,216.6792,216.347,216.5083,46364.0
2021-05-06 12:40:00,228.09,228.12,227.72,227.86,40822.0,216.4798,216.5083,216.1287,216.2616,40822.0
2021-05-06 12:45:00,227.87,227.9,227.51,227.72,40614.0,216.271,216.2995,215.9294,216.1287,40614.0
2021-05-06 12:50:00,227.73,228.0,227.73,227.99,31394.0,216.1382,216.3944,216.1382,216.3849,31394.0
2021-05-06 12:55:00,227.98,227.98,227.67,227.7,21399.0,216.3754,216.3754,216.0812,216.1097,21399.0
2021-05-06 13:00:00,227.67,227.93,227.63,227.7,34864.0,216.0812,216.328,216.0433,216.1097,34864.0
2021-05-06 13:05:00,227.78,227.83,227.35,227.43,46321.0,216.1856,216.2331,215.7775,215.8534,46321.0
2021-05-06 13:10:00,227.42,227.46,226.86,226.89,39116.0,215.8439,215.8819,215.3125,215.3409,39116.0
2021-05-06 13:15:00,226.87,227.1,226.7,226.77,43218.0,215.3219,215.5402,215.1606,215.227,43218.0
2021-05-06 13:20:00,226.82,226.87,226.53,226.71,47687.0,215.2745,215.3219,214.9992,215.1701,47687.0
2021-05-06 13:25:00,226.67,226.85,226.61,226.7,47840.0,215.1321,215.303,215.0752,215.1606,47840.0
2021-05-06 13:30:00,226.67,226.88,226.62,226.85,63743.0,215.1321,215.3314,215.0847,215.303,63743.0
2021-05-06 13:35:00,226.82,226.95,226.73,226.79,52912.0,215.2745,215.3979,215.1891,215.246,52912.0
2021-05-06 13:40:00,226.8,226.81,226.44,226.51,78788.0,215.2555,215.265,214.9138,214.9803,78788.0
2021-05-06 13:45:00,226.54,226.69,226.4,226.59,52272.0,215.0087,215.1511,214.8759,215.0562,52272.0
2021-05-06 13:50:00,226.56,226.59,226.33,226.45,61288.0,215.0277,215.0562,214.8094,214.9233,61288.0
2021-05-06 13:55:00,226.45,226.49,226.11,226.14,78954.0,214.9233,214.9613,214.6006,214.6291,78954.0
2021-05-06 14:00:00,226.15,226.46,226.11,226.37,43031.0,214.6386,214.9328,214.6006,214.8474,43031.0
2021-05-06 14:05:00,226.34,226.48,226.31,226.43,39241.0,214.8189,214.9518,214.7904,214.9043,39241.0
2021-05-06 14:10:00,226.41,226.43,222.88,225.37,842178.0,214.8854,214.9043,211.535,213.8983,842178.0
2021-05-06 14:15:00,225.42,226.08,225.37,225.76,213341.0,213.9458,214.5722,213.8983,214.2684,213341.0
2021-05-06 14:20:00,225.74,225.98,225.18,225.83,108252.0,214.2495,214.4772,213.718,214.3349,108252.0
2021-05-06 14:25:00,225.84,226.31,225.4,225.5,103091.0,214.3444,214.7904,213.9268,214.0217,103091.0
2021-05-06 14:30:00,225.54,225.71,225.27,225.34,57432.0,214.0596,214.221,213.8034,213.8698,57432.0
2021-05-06 14:35:00,225.34,225.89,225.31,225.64,102002.0,213.8698,214.3918,213.8413,214.1546,102002.0
2021-05-06 14:40:00,225.7,225.83,225.53,225.73,37201.0,214.2115,214.3349,214.0502,214.24,37201.0
2021-05-06 14:45:00,225.75,225.86,225.69,225.82,40091.0,214.259,214.3634,214.202,214.3254,40091.0
2021-05-06 14:50:00,225.81,226.21,225.66,225.94,38112.0,214.3159,214.6955,214.1735,214.4393,38112.0
2021-05-06 14:55:00,225.97,226.12,225.65,225.66,27729.0,214.4678,214.6101,214.164,214.1735,27729.0
2021-05-06 15:00:00,225.67,225.92,225.47,225.67,49293.0,214.183,214.4203,213.9932,214.183,49293.0
2021-05-06 15:05:00,225.66,225.7,225.46,225.52,28555.0,214.1735,214.2115,213.9837,214.0407,28555.0
2021-05-06 15:10:00,225.52,225.99,225.46,225.92,43755.0,214.0407,214.4867,213.9837,214.4203,43755.0
2021-05-06 15:15:00,225.94,225.96,225.71,225.86,32640.0,214.4393,214.4583,214.221,214.3634,32640.0
2021-05-06 15:20:00,225.87,225.87,225.52,225.66,45138.0,214.3728,214.3728,214.0407,214.1735,45138.0
2021-05-06 15:25:00,225.65,225.99,225.58,225.93,38731.0,214.164,214.4867,214.0976,214.4298,38731.0
2021-05-06 15:30:00,225.92,226.0,225.48,225.49,135362.0,214.4203,214.4962,214.0027,214.0122,135362.0
2021-05-06 15:35:00,225.49,225.59,225.33,225.45,166526.0,214.0122,214.1071,213.8603,213.9742,166526.0
2021-05-06 15:40:00,225.46,225.64,225.39,225.64,173476.0,213.9837,214.1546,213.9173,214.1546,173476.0
2021-05-06 15:45:00,225.65,225.8,225.36,225.41,170299.0,214.164,214.3064,213.8888,213.9363,170299.0
2021-05-06 15:50:00,225.45,226.15,225.43,226.15,256308.0,213.9742,214.6386,213.9552,214.6386,256308.0
2021-05-06 15:55:00,226.16,226.48,225.99,226.43,517674.0,214.6481,214.9518,214.4867,214.9043,517674.0
2021-05-07 09:30:00,227.9,228.09,226.5,226.82,385242.0,216.2995,216.4798,214.9708,215.2745,385242.0
2021-05-07 09:35:00,226.84,227.5,226.53,226.97,145266.0,215.2935,215.9199,214.9992,215.4169,145266.0
2021-05-07 09:40:00,226.98,227.34,226.61,227.19,138237.0,215.4263,215.768,215.0752,215.6257,138237.0
2021-05-07 09:45:00,227.2,227.37,226.64,227.23,167414.0,215.6351,215.7965,215.1037,215.6636,167414.0
2021-05-07 09:50:00,227.23,227.4,226.81,227.08,129305.0,215.6636,215.825,215.265,215.5213,129305.0
2021-05-07 09:55:00,227.03,227.64,226.91,227.58,114051.0,215.4738,216.0527,215.3599,215.9958,114051.0
2021-05-07 10:00:00,227.58,227.59,226.68,226.85,144346.0,215.9958,216.0053,215.1416,215.303,144346.0
2021-05-07 10:05:00,226.78,227.43,226.53,227.31,143578.0,215.2365,215.8534,214.9992,215.7395,143578.0
2021-05-07 10:10:00,227.31,227.41,227.06,227.12,54021.0,215.7395,215.8345,215.5023,215.5592,54021.0
2021-05-07 10:15:00,227.13,227.74,227.05,227.51,84371.0,215.5687,216.1477,215.4928,215.9294,84371.0
2021-05-07 10:20:00,227.48,227.97,227.48,227.57,79420.0,215.9009,216.366,215.9009,215.9863,79420.0
2021-05-07 10:25:00,227.58,228.03,227.58,228.01,92313.0,215.9958,216.4229,215.9958,216.4039,92313.0
2021-05-07 10:30:00,228.04,228.17,227.88,228.17,84592.0,216.4324,216.5558,216.2805,216.5558,84592.0
2021-05-07 10:35:00,228.16,228.34,227.68,227.74,133879.0,216.5463,216.7171,216.0907,216.1477,133879.0
2021-05-07 10:40:00,227.73,228.1,227.71,227.96,80824.0,216.1382,216.4893,216.1192,216.3565,80824.0
2021-05-07 10:45:00,227.98,228.77,227.97,228.76,181126.0,216.3754,217.1252,216.366,217.1157,181126.0
2021-05-07 10:50:00,228.77,228.79,227.82,227.87,125505.0,217.1252,217.1442,216.2236,216.271,125505.0
2021-05-07 10:55:00,227.88,227.95,227.62,227.8,75180.0,216.2805,216.347,216.0338,216.2046,75180.0
2021-05-07 11:00:00,227.82,227.96,227.56,227.83,52371.0,216.2236,216.3565,215.9768,216.2331,52371.0
2021-05-07 11:05:00,227.87,228.02,227.47,227.47,66194.0,216.271,216.4134,215.8914,215.8914,66194.0
2021-05-07 11:10:00,227.46,227.58,227.26,227.33,53546.0,215.8819,215.9958,215.6921,215.7585,53546.0
2021-05-07 11:15:00,227.31,227.43,227.15,227.34,97566.0,215.7395,215.8534,215.5877,215.768,97566.0
2021-05-07 11:20:00,227.28,227.68,227.27,227.58,56235.0,215.7111,216.0907,215.7016,215.9958,56235.0
2021-05-07 11:25:00,227.59,227.76,227.5,227.64,51038.0,216.0053,216.1666,215.9199,216.0527,51038.0
2021-05-07 11:30:00,227.62,227.78,227.43,227.44,59063.0,216.0338,216.1856,215.8534,215.8629,59063.0
2021-05-07 11:35:00,227.44,227.53,227.23,227.45,40263.0,215.8629,215.9483,215.6636,215.8724,40263.0
2021-05-07 11:40:00,227.43,227.78,227.33,227.75,48424.0,215.8534,216.1856,215.7585,216.1571,48424.0
2021-05-07 11:45:00,227.77,227.96,227.75,227.88,88860.0,216.1761,216.3565,216.1571,216.2805,88860.0
2021-05-07 11:50:00,227.85,228.09,227.53,227.95,87805.0,216.2521,216.4798,215.9483,216.347,87805.0
2021-05-07 11:55:00,227.97,228.0,227.66,227.66,34558.0,216.366,216.3944,216.0717,216.0717,34558.0
2021-05-07 12:00:00,227.73,227.75,227.1,227.13,119653.0,216.1382,216.1571,215.5402,215.5687,119653.0
2021-05-07 12:05:00,227.12,227.41,227.02,227.08,74260.0,215.5592,215.8345,215.4643,215.5213,74260.0
2021-05-07 12:10:00,227.09,227.09,226.8,226.88,65692.0,215.5307,215.5307,215.2555,215.3314,65692.0
2021-05-07 12:15:00,226.86,227.1,226.76,226.92,51981.0,215.3125,215.5402,215.2175,215.3694,51981.0
2021-05-07 12:20:00,226.92,226.99,226.76,226.81,34921.0,215.3694,215.4358,215.2175,215.265,34921.0
2021-05-07 12:25:00,226.79,226.84,226.38,226.42,96490.0,215.246,215.2935,214.8569,214.8948,96490.0
2021-05-07 12:30:00,226.41,226.54,226.33,226.35,58803.0,214.8854,215.0087,214.8094,214.8284,58803.0
2021-05-07 12:35:00,226.33,226.33,226.01,226.01,58526.0,214.8094,214.8094,214.5057,214.5057,58526.0
2021-05-07 12:40:00,226.04,226.05,225.81,225.81,90326.0,214.5342,214.5437,214.3159,214.3159,90326.0
2021-05-07 12:45:00,225.84,226.26,225.83,226.23,66871.0,214.3444,214.743,214.3349,214.7145,66871.0
2021-05-07 12:50:00,226.23,226.45,226.1,226.22,77812.0,214.7145,214.9233,214.5911,214.705,77812.0
2021-05-07 12:55:00,226.25,226.29,226.08,226.16,33329.0,214.7335,214.7715,214.5722,214.6481,33329.0
2021-05-07 13:00:00,226.12,226.14,225.87,226.08,86764.0,214.6101,214.6291,214.3728,214.5722,86764.0
2021-05-07 13:05:00,226.08,226.09,225.81,226.0,117385.0,214.5722,214.5816,214.3159,214.4962,117385.0
2021-05-07 13:10:00,226.0,226.06,225.86,225.87,51585.0,214.4962,214.5532,214.3634,214.3728,51585.0
2021-05-07 13:15:00,225.9,225.91,225.54,225.57,72544.0,214.4013,214.4108,214.0596,214.0881,72544.0
2021-05-07 13:20:00,225.57,225.69,225.42,225.56,59449.0,214.0881,214.202,213.9458,214.0786,59449.0
2021-05-07 13:25:00,225.52,225.61,225.26,225.36,70886.0,214.0407,214.1261,213.7939,213.8888,70886.0
2021-05-07 13:30:00,225.35,225.54,225.3,225.51,85238.0,213.8793,214.0596,213.8319,214.0312,85238.0
2021-05-07 13:35:00,225.49,225.65,225.42,225.52,68426.0,214.0122,214.164,213.9458,214.0407,68426.0
2021-05-07 13:40:00,225.49,225.54,225.34,225.47,83683.0,214.0122,214.0596,213.8698,213.9932,83683.0
2021-05-07 13:45:00,225.47,225.7,225.39,225.4,93733.0,213.9932,214.2115,213.9173,213.9268,93733.0
2021-05-07 13:50:00,225.39,225.49,225.36,225.38,40982.0,213.9173,214.0122,213.8888,213.9078,40982.0
2021-05-07 13:55:00,225.43,225.47,225.25,225.34,68170.0,213.9552,213.9932,213.7844,213.8698,68170.0
2021-05-07 14:00:00,225.3,225.49,225.05,225.36,93071.0,213.8319,214.0122,213.5946,213.8888,93071.0
2021-05-07 14:05:00,225.36,225.54,225.24,225.5,32667.0,213.8888,214.0596,213.7749,214.0217,32667.0
2021-05-07 14:10:00,225.54,225.58,225.41,225.51,35403.0,214.0596,214.0976,213.9363,214.0312,35403.0
2021-05-07 14:15:00,225.52,225.63,225.27,225.45,45984.0,214.0407,214.1451,213.8034,213.9742,45984.0
2021-05-07 14:20:00,225.42,225.51,225.34,225.49,38596.0,213.9458,214.0312,213.8698,214.0122,38596.0
2021-05-07 14:25:00,225.46,225.55,225.37,225.49,39778.0,213.9837,214.0691,213.8983,214.0122,39778.0
2021-05-07 14:30:00,225.47,225.51,225.37,225.38,30239.0,213.9932,214.0312,213.8983,213.9078,30239.0
2021-05-07 14:35:00,225.38,225.45,225.19,225.35,55044.0,213.9078,213.9742,213.7275,213.8793,55044.0
2021-05-07 14:40:00,225.35,225.35,225.07,225.16,48440.0,213.8793,213.8793,213.6136,213.699,48440.0
2021-05-07 14:45:00,225.16,225.58,225.12,225.57,37068.0,213.699,214.0976,213.661,214.0881,37068.0
2021-05-07 14:50:00,225.6,225.68,225.48,225.62,53889.0,214.1166,214.1925,214.0027,214.1356,53889.0
2021-05-07 14:55:00,225.66,225.66,225.43,225.57,34803.0,214.1735,214.1735,213.9552,214.0881,34803.0
2021-05-07 15:00:00,225.56,225.78,225.26,225.45,50038.0,214.0786,214.2874,213.7939,213.9742,50038.0
2021-05-07 15:05:00,225.47,225.71,225.47,225.71,67641.0,213.9932,214.221,213.9932,214.221,67641.0
2021-05-07 15:10:00,225.7,225.76,225.57,225.75,41222.0,214.2115,214.2684,214.0881,214.259,41222.0
2021-05-07 15:15:00,225.76,225.78,225.57,225.6,50675.0,214.2684,214.2874,214.0881,214.1166,50675.0
2021-05-07 15:20:00,225.6,225.73,225.49,225.51,59621.0,214.1166,214.24,214.0122,214.0312,59621.0
2021-05-07 15:25:00,225.51,225.59,225.4,225.42,53877.0,214.0312,214.1071,213.9268,213.9458,53877.0
2021-05-07 15:30:00,225.42,225.55,225.37,225.4,112941.0,213.9458,214.0691,213.8983,213.9268,112941.0
2021-05-07 15:35:00,225.41,225.41,225.11,225.19,103935.0,213.9363,213.9363,213.6515,213.7275,103935.0
2021-05-07 15:40:00,225.22,225.37,225.14,225.33,124950.0,213.7559,213.8983,213.68,213.8603,124950.0
2021-05-07 15:45:00,225.33,225.56,225.32,225.56,108255.0,213.8603,214.0786,213.8508,214.0786,108255.0
2021-05-07 15:50:00,225.57,225.68,225.34,225.67,161838.0,214.0881,214.1925,213.8698,214.183,161838.0
2021-05-07 15:55:00,225.66,225.7,225.2,225.32,322208.0,214.1735,214.2115,213.7369,213.8508,322208.0
2021-05-10 09:30:00,222.87,222.87,219.16,220.03,1167668.0,211.5255,211.5255,208.0044,208.8301,1167668.0
2021-05-10 09:35:00,220.09,220.84,219.35,219.59,491573.0,208.8871,209.5989,208.1847,208.4125,491573.0
2021-05-10 09:40:00,219.55,219.98,218.78,219.3,360356.0,208.3745,208.7827,207.6437,208.1373,360356.0
2021-05-10 09:45:00,219.3,220.28,219.19,220.28,264461.0,208.1373,209.0674,208.0329,209.0674,264461.0
2021-05-10 09:50:00,220.29,220.56,219.13,219.13,427755.0,209.0769,209.3331,207.9759,207.9759,427755.0
2021-05-10 09:55:00,219.12,219.46,218.56,218.97,341914.0,207.9664,208.2891,207.4349,207.8241,341914.0
2021-05-10 10:00:00,219.0,219.28,218.57,218.95,212084.0,207.8525,208.1183,207.4444,207.8051,212084.0
2021-05-10 10:05:00,218.94,219.85,218.62,219.7,156669.0,207.7956,208.6593,207.4919,208.5169,156669.0
2021-05-10 10:10:00,219.67,220.2,219.58,220.05,164297.0,208.4884,208.9915,208.403,208.8491,164297.0
2021-05-10 10:15:00,220.06,220.34,219.8,219.93,163373.0,208.8586,209.1243,208.6118,208.7352,163373.0
2021-05-10 10:20:00,219.93,220.44,219.88,219.91,142538.0,208.7352,209.2192,208.6877,208.7162,142538.0
2021-05-10 10:25:00,219.91,219.95,219.13,219.32,118660.0,208.7162,208.7542,207.9759,208.1563,118660.0
2021-05-10 10:30:00,219.27,220.07,219.12,220.0,292169.0,208.1088,208.8681,207.9664,208.8016,292169.0
2021-05-10 10:35:00,220.0,220.75,219.99,220.74,106186.0,208.8016,209.5135,208.7921,209.504,106186.0
2021-05-10 10:40:00,220.73,220.73,220.26,220.67,85569.0,209.4945,209.4945,209.0484,209.4375,85569.0
2021-05-10 10:45:00,220.62,220.65,220.13,220.13,81925.0,209.3901,209.4186,208.925,208.925,81925.0
2021-05-10 10:50:00,220.13,220.48,220.02,220.14,70984.0,208.925,209.2572,208.8206,208.9345,70984.0
2021-05-10 10:55:00,220.1,220.57,220.05,220.55,109968.0,208.8965,209.3426,208.8491,209.3236,109968.0
2021-05-10 11:00:00,220.58,220.62,220.14,220.25,93829.0,209.3521,209.3901,208.9345,209.0389,93829.0
2021-05-10 11:05:00,220.23,220.48,220.08,220.22,53961.0,209.0199,209.2572,208.8776,209.0104,53961.0
2021-05-10 11:10:00,220.21,220.48,220.0,220.0,231503.0,209.0009,209.2572,208.8016,208.8016,231503.0
2021-05-10 11:15:00,220.02,220.16,219.9,220.1,150093.0,208.8206,208.9535,208.7067,208.8965,150093.0
2021-05-10 11:20:00,220.1,220.48,219.84,220.02,65836.0,208.8965,209.2572,208.6498,208.8206,65836.0
2021-05-10 11:25:00,220.02,220.14,219.65,219.76,72719.0,208.8206,208.9345,208.4695,208.5739,72719.0
2021-05-10 11:30:00,219.73,219.88,219.48,219.5,111199.0,208.5454,208.6877,208.3081,208.3271,111199.0
2021-05-10 11:35:00,219.52,219.77,219.47,219.52,88130.0,208.3461,208.5833,208.2986,208.3461,88130.0
2021-05-10 11:40:00,219.51,220.24,219.5,220.2,81286.0,208.3366,209.0294,208.3271,208.9915,81286.0
2021-05-10 11:45:00,220.21,220.39,220.06,220.16,56126.0,209.0009,209.1718,208.8586,208.9535,56126.0
2021-05-10 11:50:00,220.21,220.39,220.15,220.36,46971.0,209.0009,209.1718,208.944,209.1433,46971.0
2021-05-10 11:55:00,220.36,220.61,220.29,220.57,52112.0,209.1433,209.3806,209.0769,209.3426,52112.0
2021-05-10 12:00:00,220.56,220.64,220.41,220.54,55385.0,209.3331,209.4091,209.1908,209.3142,55385.0
2021-05-10 12:05:00,220.53,220.71,220.52,220.69,60869.0,209.3047,209.4755,209.2952,209.4565,60869.0
2021-05-10 12:10:00,220.69,220.89,220.62,220.65,134440.0,209.4565,209.6463,209.3901,209.4186,134440.0
2021-05-10 12:15:00,220.62,220.7,220.53,220.56,38888.0,209.3901,209.466,209.3047,209.3331,38888.0
2021-05-10 12:20:00,220.53,220.66,220.4,220.65,26916.0,209.3047,209.428,209.1813,209.4186,26916.0
2021-05-10 12:25:00,220.65,220.74,220.41,220.44,24988.0,209.4186,209.504,209.1908,209.2192,24988.0
2021-05-10 12:30:00,220.43,220.46,220.1,220.32,46432.0,209.2097,209.2382,208.8965,209.1053,46432.0
2021-05-10 12:35:00,220.31,220.58,220.31,220.55,37705.0,209.0959,209.3521,209.0959,209.3236,37705.0
2021-05-10 12:40:00,220.57,220.73,220.52,220.6,34319.0,209.3426,209.4945,209.2952,209.3711,34319.0
2021-05-10 12:45:00,220.6,220.7,220.37,220.52,44158.0,209.3711,209.466,209.1528,209.2952,44158.0
2021-05-10 12:50:00,220.53,220.76,220.51,220.76,33874.0,209.3047,209.523,209.2857,209.523,33874.0
2021-05-10 12:55:00,220.76,220.87,220.68,220.75,34140.0,209.523,209.6274,209.447,209.5135,34140.0
2021-05-10 13:00:00,220.76,221.24,220.74,221.16,66686.0,209.523,209.9785,209.504,209.9026,66686.0
2021-05-10 13:05:00,221.17,221.17,220.7,220.87,63720.0,209.9121,209.9121,209.466,209.6274,63720.0
2021-05-10 13:10:00,220.87,220.9,220.58,220.61,57190.0,209.6274,209.6558,209.3521,209.3806,57190.0
2021-05-10 13:15:00,220.57,220.67,220.31,220.37,137135.0,209.3426,209.4375,209.0959,209.1528,137135.0
2021-05-10 13:20:00,220.39,220.56,220.38,220.51,38207.0,209.1718,209.3331,209.1623,209.2857,38207.0
2021-05-10 13:25:00,220.51,220.77,220.45,220.5,43807.0,209.2857,209.5324,209.2287,209.2762,43807.0
2021-05-10 13:30:00,220.49,220.62,220.37,220.55,47212.0,209.2667,209.3901,209.1528,209.3236,47212.0
2021-05-10 13:35:00,220.53,220.53,220.26,220.38,36182.0,209.3047,209.3047,209.0484,209.1623,36182.0
2021-05-10 13:40:00,220.38,220.39,220.17,220.17,34155.0,209.1623,209.1718,208.963,208.963,34155.0
2021-05-10 13:45:00,220.18,220.43,219.93,220.0,130588.0,208.9725,209.2097,208.7352,208.8016,130588.0
2021-05-10 13:50:00,220.0,220.16,219.96,220.14,46707.0,208.8016,208.9535,208.7637,208.9345,46707.0
2021-05-10 13:55:00,220.15,220.26,220.02,220.06,41404.0,208.944,209.0484,208.8206,208.8586,41404.0
2021-05-10 14:00:00,220.08,220.29,219.9,220.13,55919.0,208.8776,209.0769,208.7067,208.925,55919.0
2021-05-10 14:05:00,220.12,220.36,220.06,220.07,51591.0,208.9155,209.1433,208.8586,208.8681,51591.0
2021-05-10 14:10:00,220.06,220.17,219.91,219.95,46970.0,208.8586,208.963,208.7162,208.7542,46970.0
2021-05-10 14:15:00,219.97,220.05,219.68,220.01,82620.0,208.7732,208.8491,208.4979,208.8111,82620.0
2021-05-10 14:20:00,220.05,220.15,219.86,220.04,84225.0,208.8491,208.944,208.6688,208.8396,84225.0
2021-05-10 14:25:00,220.04,220.2,219.85,220.06,59619.0,208.8396,208.9915,208.6593,208.8586,59619.0
2021-05-10 14:30:00,220.01,220.1,219.76,220.05,113106.0,208.8111,208.8965,208.5739,208.8491,113106.0
2021-05-10 14:35:00,220.01,220.2,219.93,220.04,53451.0,208.8111,208.9915,208.7352,208.8396,53451.0
2021-05-10 14:40:00,220.02,220.19,219.96,219.96,63168.0,208.8206,208.982,208.7637,208.7637,63168.0
2021-05-10 14:45:00,219.96,220.13,219.95,220.01,40415.0,208.7637,208.925,208.7542,208.8111,40415.0
2021-05-10 14:50:00,219.98,220.13,219.95,220.1,54612.0,208.7827,208.925,208.7542,208.8965,54612.0
2021-05-10 14:55:00,220.1,220.12,219.95,220.11,46954.0,208.8965,208.9155,208.7542,208.906,46954.0
2021-05-10 15:00:00,220.06,220.18,220.05,220.09,55977.0,208.8586,208.9725,208.8491,208.8871,55977.0
2021-05-10 15:05:00,220.06,220.27,219.95,220.24,60872.0,208.8586,209.0579,208.7542,209.0294,60872.0
2021-05-10 15:10:00,220.23,220.26,220.1,220.12,40419.0,209.0199,209.0484,208.8965,208.9155,40419.0
2021-05-10 15:15:00,220.1,220.19,219.95,220.0,88142.0,208.8965,208.982,208.7542,208.8016,88142.0
2021-05-10 15:20:00,220.0,220.03,219.89,219.9,174420.0,208.8016,208.8301,208.6972,208.7067,174420.0
2021-05-10 15:25:00,219.91,219.98,219.78,219.85,156879.0,208.7162,208.7827,208.5928,208.6593,156879.0
2021-05-10 15:30:00,219.86,220.13,219.78,220.1,194583.0,208.6688,208.925,208.5928,208.8965,194583.0
2021-05-10 15:35:00,220.08,220.18,219.99,220.08,120607.0,208.8776,208.9725,208.7921,208.8776,120607.0
2021-05-10 15:40:00,220.08,220.1,219.95,220.0,146807.0,208.8776,208.8965,208.7542,208.8016,146807.0
2021-05-10 15:45:00,220.0,220.08,219.79,219.85,419706.0,208.8016,208.8776,208.6023,208.6593,419706.0
2021-05-10 15:50:00,219.85,219.85,219.18,219.19,390194.0,208.6593,208.6593,208.0234,208.0329,390194.0
2021-05-10 15:55:00,219.18,219.62,218.8,219.52,936991.0,208.0234,208.441,207.6627,208.3461,936991.0
2021-05-11 09:30:00,213.71,214.67,213.0,213.81,957877.0,202.8318,203.7429,202.1579,202.9267,957877.0
2021-05-11 09:35:00,213.85,216.45,213.8,216.18,418694.0,202.9647,205.4323,202.9172,205.1761,418694.0
2021-05-11 09:40:00,216.21,217.8,216.18,217.31,470863.0,205.2046,206.7136,205.1761,206.2486,470863.0
2021-05-11 09:45:00,217.28,217.28,216.44,216.54,246444.0,206.2201,206.2201,205.4228,205.5178,246444.0
2021-05-11 09:50:00,216.58,217.85,216.38,217.66,280350.0,205.5557,206.7611,205.3659,206.5807,280350.0
2021-05-11 09:55:00,217.64,218.4,217.21,218.39,185332.0,206.5618,207.2831,206.1537,207.2736,185332.0
2021-05-11 10:00:00,218.36,218.38,217.17,217.44,247900.0,207.2451,207.2641,206.1157,206.3719,247900.0
2021-05-11 10:05:00,217.45,217.71,217.2,217.32,164511.0,206.3814,206.6282,206.1442,206.2581,164511.0
2021-05-11 10:10:00,217.39,217.6,216.91,216.99,202659.0,206.3245,206.5238,205.8689,205.9449,202659.0
2021-05-11 10:15:00,216.98,217.35,216.27,217.08,172154.0,205.9354,206.2865,205.2615,206.0303,172154.0
2021-05-11 10:20:00,217.07,217.45,216.95,217.07,122284.0,206.0208,206.3814,205.9069,206.0208,122284.0
2021-05-11 10:25:00,217.04,217.13,216.09,216.12,114477.0,205.9923,206.0777,205.0907,205.1191,114477.0
2021-05-11 10:30:00,216.08,216.5,215.64,215.75,100593.0,205.0812,205.4798,204.6636,204.768,100593.0
2021-05-11 10:35:00,215.72,216.03,215.45,215.8,118777.0,204.7395,205.0337,204.4832,204.8154,118777.0
2021-05-11 10:40:00,215.77,216.69,215.63,216.51,150556.0,204.787,205.6601,204.6541,205.4893,150556.0
2021-05-11 10:45:00,216.46,216.9,216.0,216.75,140816.0,205.4418,205.8594,205.0052,205.7171,140816.0
2021-05-11 10:50:00,216.76,217.49,216.6,217.45,103427.0,205.7266,206.4194,205.5747,206.3814,103427.0
2021-05-11 10:55:00,217.41,217.91,217.33,217.56,101610.0,206.3435,206.818,206.2675,206.4858,101610.0
2021-05-11 11:00:00,217.55,217.66,216.78,216.79,91522.0,206.4763,206.5807,205.7455,205.755,91522.0
2021-05-11 11:05:00,216.77,217.1,216.55,216.71,107072.0,205.736,206.0493,205.5272,205.6791,107072.0
2021-05-11 11:10:00,216.65,217.46,216.51,217.44,91820.0,205.6222,206.3909,205.4893,206.3719,91820.0
2021-05-11 11:15:00,217.43,218.16,217.27,218.12,149866.0,206.3625,207.0553,206.2106,207.0173,149866.0
2021-05-11 11:20:00,218.12,218.96,218.1,218.84,91925.0,207.0173,207.8146,206.9984,207.7007,91925.0
2021-05-11 11:25:00,218.84,219.46,218.82,219.02,133245.0,207.7007,208.2891,207.6817,207.8715,133245.0
2021-05-11 11:30:00,219.06,219.4,218.95,219.04,56006.0,207.9095,208.2322,207.8051,207.8905,56006.0
2021-05-11 11:35:00,219.03,219.32,218.82,218.86,112488.0,207.881,208.1563,207.6817,207.7197,112488.0
2021-05-11 11:40:00,218.87,218.98,218.56,218.56,75586.0,207.7292,207.8336,207.4349,207.4349,75586.0
2021-05-11 11:45:00,218.56,218.92,218.5,218.6,53029.0,207.4349,207.7766,207.378,207.4729,53029.0
2021-05-11 11:50:00,218.56,219.0,218.42,218.92,52131.0,207.4349,207.8525,207.3021,207.7766,52131.0
2021-05-11 11:55:00,218.88,219.04,218.8,218.9,63221.0,207.7386,207.8905,207.6627,207.7576,63221.0
2021-05-11 12:00:00,218.91,219.12,218.77,218.89,79360.0,207.7671,207.9664,207.6342,207.7481,79360.0
2021-05-11 12:05:00,218.89,219.13,218.82,218.98,79978.0,207.7481,207.9759,207.6817,207.8336,79978.0
2021-05-11 12:10:00,218.99,219.01,218.66,218.71,45272.0,207.843,207.862,207.5298,207.5773,45272.0
2021-05-11 12:15:00,218.72,218.84,218.4,218.84,46073.0,207.5868,207.7007,207.2831,207.7007,46073.0
2021-05-11 12:20:00,218.83,218.88,218.45,218.86,38933.0,207.6912,207.7386,207.3305,207.7197,38933.0
2021-05-11 12:25:00,218.85,218.85,218.45,218.58,31978.0,207.7102,207.7102,207.3305,207.4539,31978.0
2021-05-11 12:30:00,218.6,218.7,218.42,218.62,34471.0,207.4729,207.5678,207.3021,207.4919,34471.0
2021-05-11 12:35:00,218.62,218.98,218.56,218.92,38000.0,207.4919,207.8336,207.4349,207.7766,38000.0
2021-05-11 12:40:00,218.92,218.92,218.57,218.57,48888.0,207.7766,207.7766,207.4444,207.4444,48888.0
2021-05-11 12:45:00,218.59,218.67,218.31,218.37,51820.0,207.4634,207.5393,207.1977,207.2546,51820.0
2021-05-11 12:50:00,218.4,218.41,218.05,218.22,79272.0,207.2831,207.2926,206.9509,207.1122,79272.0
2021-05-11 12:55:00,218.31,218.48,218.21,218.4,38477.0,207.1977,207.359,207.1028,207.2831,38477.0
2021-05-11 13:00:00,218.42,218.69,218.3,218.69,67023.0,207.3021,207.5583,207.1882,207.5583,67023.0
2021-05-11 13:05:00,218.66,218.67,218.39,218.53,39133.0,207.5298,207.5393,207.2736,207.4065,39133.0
2021-05-11 13:10:00,218.5,218.62,218.33,218.5,55641.0,207.378,207.4919,207.2166,207.378,55641.0
2021-05-11 13:15:00,218.52,218.79,218.29,218.68,65486.0,207.397,207.6532,207.1787,207.5488,65486.0
2021-05-11 13:20:00,218.68,219.2,218.65,219.18,66005.0,207.5488,208.0424,207.5204,208.0234,66005.0
2021-05-11 13:25:00,219.2,219.48,219.15,219.44,34031.0,208.0424,208.3081,207.9949,208.2701,34031.0
2021-05-11 13:30:00,219.44,219.6,219.33,219.57,77715.0,208.2701,208.422,208.1657,208.3935,77715.0
2021-05-11 13:35:00,219.57,219.67,219.35,219.42,56117.0,208.3935,208.4884,208.1847,208.2512,56117.0
2021-05-11 13:40:00,219.42,220.03,219.42,219.99,220089.0,208.2512,208.8301,208.2512,208.7921,220089.0
2021-05-11 13:45:00,219.99,220.24,219.88,220.0,179658.0,208.7921,209.0294,208.6877,208.8016,179658.0
2021-05-11 13:50:00,220.0,220.0,219.52,219.74,99382.0,208.8016,208.8016,208.3461,208.5549,99382.0
2021-05-11 13:55:00,219.76,220.22,219.5,219.66,126945.0,208.5739,209.0104,208.3271,208.4789,126945.0
2021-05-11 14:00:00,219.81,220.38,219.61,220.24,87159.0,208.6213,209.1623,208.4315,209.0294,87159.0
2021-05-11 14:05:00,220.26,220.36,219.98,220.11,111716.0,209.0484,209.1433,208.7827,208.906,111716.0
2021-05-11 14:10:00,220.1,220.21,219.79,220.0,55691.0,208.8965,209.0009,208.6023,208.8016,55691.0
2021-05-11 14:15:00,220.03,220.35,220.02,220.3,56909.0,208.8301,209.1338,208.8206,209.0864,56909.0
2021-05-11 14:20:00,220.29,220.31,220.0,220.17,72966.0,209.0769,209.0959,208.8016,208.963,72966.0
2021-05-11 14:25:00,220.15,220.74,220.07,220.7,61458.0,208.944,209.504,208.8681,209.466,61458.0
2021-05-11 14:30:00,220.68,220.71,220.02,220.07,52608.0,209.447,209.4755,208.8206,208.8681,52608.0
2021-05-11 14:35:00,220.06,220.14,219.77,219.98,89983.0,208.8586,208.9345,208.5833,208.7827,89983.0
2021-05-11 14:40:00,220.01,220.44,219.95,220.3,56582.0,208.8111,209.2192,208.7542,209.0864,56582.0
2021-05-11 14:45:00,220.32,220.67,220.2,220.67,64042.0,209.1053,209.4375,208.9915,209.4375,64042.0
2021-05-11 14:50:00,220.68,220.73,220.36,220.59,84615.0,209.447,209.4945,209.1433,209.3616,84615.0
2021-05-11 14:55:00,220.61,220.78,220.5,220.7,61794.0,209.3806,209.5419,209.2762,209.466,61794.0
2021-05-11 15:00:00,220.64,220.8,220.44,220.54,61635.0,209.4091,209.5609,209.2192,209.3142,61635.0
2021-05-11 15:05:00,220.52,220.68,220.29,220.37,65891.0,209.2952,209.447,209.0769,209.1528,65891.0
2021-05-11 15:10:00,220.4,220.47,220.01,220.07,70288.0,209.1813,209.2477,208.8111,208.8681,70288.0
2021-05-11 15:15:00,220.05,220.35,219.83,220.26,81788.0,208.8491,209.1338,208.6403,209.0484,81788.0
2021-05-11 15:20:00,220.25,220.56,220.2,220.43,56478.0,209.0389,209.3331,208.9915,209.2097,56478.0
2021-05-11 15:25:00,220.44,220.76,220.44,220.56,66052.0,209.2192,209.523,209.2192,209.3331,66052.0
2021-05-11 15:30:00,220.53,220.62,220.27,220.29,81371.0,209.3047,209.3901,209.0579,209.0769,81371.0
2021-05-11 15:35:00,220.28,220.29,219.94,220.0,95933.0,209.0674,209.0769,208.7447,208.8016,95933.0
2021-05-11 15:40:00,219.99,220.31,219.98,220.18,108407.0,208.7921,209.0959,208.7827,208.9725,108407.0
2021-05-11 15:45:00,220.17,220.77,220.17,220.76,166555.0,208.963,209.5324,208.963,209.523,166555.0
2021-05-11 15:50:00,220.78,221.08,220.64,221.0,206478.0,209.5419,209.8267,209.4091,209.7507,206478.0
2021-05-11 15:55:00,221.01,221.39,220.72,221.38,505082.0,209.7602,210.1209,209.485,210.1114,505082.0
2021-05-12 09:30:00,224.74,225.29,223.63,224.03,675192.0,213.3004,213.8224,212.2469,212.6265,675192.0
2021-05-12 09:35:00,224.06,224.63,223.2,223.34,384254.0,212.655,213.196,211.8388,211.9716,384254.0
2021-05-12 09:40:00,223.38,224.18,222.86,222.99,324804.0,212.0096,212.7689,211.5161,211.6394,324804.0
2021-05-12 09:45:00,222.97,224.6,222.8,224.5,286303.0,211.6205,213.1675,211.4591,213.0726,286303.0
2021-05-12 09:50:00,224.55,224.7,223.87,223.89,266989.0,213.12,213.2624,212.4746,212.4936,266989.0
2021-05-12 09:55:00,223.84,224.03,223.06,223.06,141106.0,212.4462,212.6265,211.7059,211.7059,141106.0
2021-05-12 10:00:00,223.08,223.13,221.88,222.07,226629.0,211.7249,211.7723,210.5859,210.7663,226629.0
2021-05-12 10:05:00,222.08,222.45,221.6,221.88,152317.0,210.7758,211.1269,210.3202,210.5859,152317.0
2021-05-12 10:10:00,221.95,222.04,221.33,221.77,143157.0,210.6524,210.7378,210.0639,210.4815,143157.0
2021-05-12 10:15:00,221.76,221.92,221.3,221.84,125080.0,210.4721,210.6239,210.0355,210.548,125080.0
2021-05-12 10:20:00,221.83,222.75,221.83,222.1,208740.0,210.5385,211.4117,210.5385,210.7947,208740.0
2021-05-12 10:25:00,222.09,222.24,221.76,221.77,100965.0,210.7853,210.9276,210.4721,210.4815,100965.0
2021-05-12 10:30:00,221.7,222.32,221.58,221.75,104933.0,210.4151,211.0035,210.3012,210.4626,104933.0
2021-05-12 10:35:00,221.75,221.95,221.48,221.85,142780.0,210.4626,210.6524,210.2063,210.5575,142780.0
2021-05-12 10:40:00,221.81,221.92,221.25,221.42,125142.0,210.5195,210.6239,209.988,210.1494,125142.0
2021-05-12 10:45:00,221.42,221.55,220.76,220.81,138452.0,210.1494,210.2727,209.523,209.5704,138452.0
2021-05-12 10:50:00,220.79,221.0,220.57,220.57,109086.0,209.5514,209.7507,209.3426,209.3426,109086.0
2021-05-12 10:55:00,220.6,220.66,220.24,220.62,97161.0,209.3711,209.428,209.0294,209.3901,97161.0
2021-05-12 11:00:00,220.61,221.07,220.43,221.04,119866.0,209.3806,209.8172,209.2097,209.7887,119866.0
2021-05-12 11:05:00,221.04,221.27,220.54,221.14,90853.0,209.7887,210.007,209.3142,209.8836,90853.0
2021-05-12 11:10:00,221.16,221.3,220.97,221.22,69447.0,209.9026,210.0355,209.7223,209.9595,69447.0
2021-05-12 11:15:00,221.24,221.51,220.96,221.5,123455.0,209.9785,210.2348,209.7128,210.2253,123455.0
2021-05-12 11:20:00,221.5,221.64,221.34,221.35,86214.0,210.2253,210.3582,210.0734,210.0829,86214.0
2021-05-12 11:25:00,221.34,221.41,220.72,220.85,93142.0,210.0734,210.1399,209.485,209.6084,93142.0
2021-05-12 11:30:00,220.8,220.8,220.31,220.34,62221.0,209.5609,209.5609,209.0959,209.1243,62221.0
2021-05-12 11:35:00,220.33,220.68,220.21,220.57,77859.0,209.1148,209.447,209.0009,209.3426,77859.0
2021-05-12 11:40:00,220.58,220.84,220.5,220.84,95969.0,209.3521,209.5989,209.2762,209.5989,95969.0
2021-05-12 11:45:00,220.77,220.83,220.46,220.6,47412.0,209.5324,209.5894,209.2382,209.3711,47412.0
2021-05-12 11:50:00,220.6,220.64,220.22,220.24,78961.0,209.3711,209.4091,209.0104,209.0294,78961.0
2021-05-12 11:55:00,220.22,220.49,220.13,220.34,66138.0,209.0104,209.2667,208.925,209.1243,66138.0
2021-05-12 12:00:00,220.35,220.48,219.94,220.02,102136.0,209.1338,209.2572,208.7447,208.8206,102136.0
2021-05-12 12:05:00,220.03,220.2,219.89,219.89,85823.0,208.8301,208.9915,208.6972,208.6972,85823.0
2021-05-12 12:10:00,219.88,219.9,219.53,219.58,125683.0,208.6877,208.7067,208.3556,208.403,125683.0
2021-05-12 12:15:00,219.5,219.7,219.0,219.68,168927.0,208.3271,208.5169,207.8525,208.4979,168927.0
2021-05-12 12:20:00,219.68,220.06,219.61,219.81,83221.0,208.4979,208.8586,208.4315,208.6213,83221.0
2021-05-12 12:25:00,219.8,220.21,219.77,220.05,87456.0,208.6118,209.0009,208.5833,208.8491,87456.0
2021-05-12 12:30:00,220.06,220.57,219.93,220.43,85595.0,208.8586,209.3426,208.7352,209.2097,85595.0
2021-05-12 12:35:00,220.41,220.56,220.11,220.14,51476.0,209.1908,209.3331,208.906,208.9345,51476.0
2021-05-12 12:40:00,220.12,220.43,219.97,220.36,57583.0,208.9155,209.2097,208.7732,209.1433,57583.0
2021-05-12 12:45:00,220.33,220.52,220.12,220.46,58537.0,209.1148,209.2952,208.9155,209.2382,58537.0
2021-05-12 12:50:00,220.43,220.55,220.32,220.33,55701.0,209.2097,209.3236,209.1053,209.1148,55701.0
2021-05-12 12:55:00,220.33,220.4,220.09,220.28,40229.0,209.1148,209.1813,208.8871,209.0674,40229.0
2021-05-12 13:00:00,220.25,220.8,220.2,220.79,52607.0,209.0389,209.5609,208.9915,209.5514,52607.0
2021-05-12 13:05:00,220.79,220.8,220.21,220.28,53243.0,209.5514,209.5609,209.0009,209.0674,53243.0
2021-05-12 13:10:00,220.25,220.51,220.18,220.34,72152.0,209.0389,209.2857,208.9725,209.1243,72152.0
2021-05-12 13:15:00,220.37,220.43,220.15,220.22,67053.0,209.1528,209.2097,208.944,209.0104,67053.0
2021-05-12 13:20:00,220.21,220.27,219.99,220.14,59862.0,209.0009,209.0579,208.7921,208.9345,59862.0
2021-05-12 13:25:00,220.16,220.48,220.09,220.44,69720.0,208.9535,209.2572,208.8871,209.2192,69720.0
2021-05-12 13:30:00,220.43,220.46,219.99,220.02,40943.0,209.2097,209.2382,208.7921,208.8206,40943.0
2021-05-12 13:35:00,220.03,220.35,219.98,220.23,37874.0,208.8301,209.1338,208.7827,209.0199,37874.0
2021-05-12 13:40:00,220.26,220.31,220.03,220.13,37476.0,209.0484,209.0959,208.8301,208.925,37476.0
2021-05-12 13:45:00,220.12,220.2,219.65,219.68,78122.0,208.9155,208.9915,208.4695,208.4979,78122.0
2021-05-12 13:50:00,219.69,220.03,219.68,219.99,75473.0,208.5074,208.8301,208.4979,208.7921,75473.0
2021-05-12 13:55:00,219.98,220.09,219.7,219.86,49236.0,208.7827,208.8871,208.5169,208.6688,49236.0
2021-05-12 14:00:00,219.86,220.15,219.75,219.84,43595.0,208.6688,208.944,208.5644,208.6498,43595.0
2021-05-12 14:05:00,219.78,220.03,219.78,219.79,28751.0,208.5928,208.8301,208.5928,208.6023,28751.0
2021-05-12 14:10:00,219.78,219.79,219.49,219.51,74503.0,208.5928,208.6023,208.3176,208.3366,74503.0
2021-05-12 14:15:00,219.5,219.84,219.5,219.84,68491.0,208.3271,208.6498,208.3271,208.6498,68491.0
2021-05-12 14:20:00,219.81,220.0,219.55,219.6,61145.0,208.6213,208.8016,208.3745,208.422,61145.0
2021-05-12 14:25:00,219.58,219.97,219.51,219.97,81825.0,208.403,208.7732,208.3366,208.7732,81825.0
2021-05-12 14:30:00,219.96,220.22,219.83,220.15,81574.0,208.7637,209.0104,208.6403,208.944,81574.0
2021-05-12 14:35:00,220.14,220.41,219.99,220.02,58412.0,208.9345,209.1908,208.7921,208.8206,58412.0
2021-05-12 14:40:00,220.01,220.36,219.91,219.94,79938.0,208.8111,209.1433,208.7162,208.7447,79938.0
2021-05-12 14:45:00,219.92,220.22,219.8,220.19,69660.0,208.7257,209.0104,208.6118,208.982,69660.0
2021-05-12 14:50:00,220.17,220.46,220.13,220.4,58890.0,208.963,209.2382,208.925,209.1813,58890.0
2021-05-12 14:55:00,220.41,220.45,219.99,220.07,64809.0,209.1908,209.2287,208.7921,208.8681,64809.0
2021-05-12 15:00:00,220.03,220.18,219.8,219.83,49809.0,208.8301,208.9725,208.6118,208.6403,49809.0
2021-05-12 15:05:00,219.85,219.95,219.72,219.95,71472.0,208.6593,208.7542,208.5359,208.7542,71472.0
2021-05-12 15:10:00,219.95,219.97,219.55,219.7,104098.0,208.7542,208.7732,208.3745,208.5169,104098.0
2021-05-12 15:15:00,219.7,219.88,219.5,219.79,87607.0,208.5169,208.6877,208.3271,208.6023,87607.0
2021-05-12 15:20:00,219.8,219.97,219.63,219.77,84956.0,208.6118,208.7732,208.4505,208.5833,84956.0
2021-05-12 15:25:00,219.75,220.03,219.75,219.94,118107.0,208.5644,208.8301,208.5644,208.7447,118107.0
2021-05-12 15:30:00,219.95,220.29,219.92,220.01,115362.0,208.7542,209.0769,208.7257,208.8111,115362.0
2021-05-12 15:35:00,220.03,220.1,219.86,220.02,122113.0,208.8301,208.8965,208.6688,208.8206,122113.0
2021-05-12 15:40:00,220.02,220.21,219.95,220.0,157653.0,208.8206,209.0009,208.7542,208.8016,157653.0
2021-05-12 15:45:00,220.0,220.18,219.91,219.91,225805.0,208.8016,208.9725,208.7162,208.7162,225805.0
2021-05-12 15:50:00,219.94,220.3,219.73,220.03,345548.0,208.7447,209.0864,208.5454,208.8301,345548.0
2021-05-12 15:55:00,220.05,221.38,219.73,219.9,814020.0,208.8491,210.1114,208.5454,208.7067,814020.0
2021-05-13 09:30:00,213.15,215.0,212.28,214.5,1380582.0,202.3003,204.0561,201.4746,203.5816,1380582.0
2021-05-13 09:35:00,214.5,215.5,213.31,214.0,1149991.0,203.5816,204.5307,202.4522,203.107,1149991.0
2021-05-13 09:40:00,214.0,214.34,212.91,214.26,941253.0,203.107,203.4297,202.0725,203.3538,941253.0
2021-05-13 09:45:00,214.22,214.31,212.25,212.78,835650.0,203.3158,203.4013,201.4461,201.9491,835650.0
2021-05-13 09:50:00,212.79,215.1,212.45,214.78,1014769.0,201.9586,204.1511,201.6359,203.8473,1014769.0
2021-05-13 09:55:00,214.79,215.48,214.75,214.99,899314.0,203.8568,204.5117,203.8189,204.0467,899314.0
2021-05-13 10:00:00,215.0,215.35,213.16,213.4,477248.0,204.0561,204.3883,202.3098,202.5376,477248.0
2021-05-13 10:05:00,213.41,213.66,212.93,213.57,364082.0,202.5471,202.7844,202.0915,202.6989,364082.0
2021-05-13 10:10:00,213.57,214.08,213.3,213.38,300550.0,202.6989,203.183,202.4427,202.5186,300550.0
2021-05-13 10:15:00,213.38,213.38,212.75,212.86,463255.0,202.5186,202.5186,201.9207,202.0251,463255.0
2021-05-13 10:20:00,212.83,213.13,212.57,212.91,387678.0,201.9966,202.2813,201.7498,202.0725,387678.0
2021-05-13 10:25:00,212.9,213.1,211.32,211.6,875506.0,202.063,202.2529,200.5635,200.8292,875506.0
2021-05-13 10:30:00,211.6,211.69,209.5,209.96,1458501.0,200.8292,200.9146,198.8361,199.2727,1458501.0
2021-05-13 10:35:00,209.99,210.32,209.63,210.2,767855.0,199.3012,199.6144,198.9595,199.5005,767855.0
2021-05-13 10:40:00,210.24,210.57,209.92,210.24,562246.0,199.5384,199.8516,199.2347,199.5384,562246.0
2021-05-13 10:45:00,210.22,210.37,209.99,210.26,515277.0,199.5195,199.6618,199.3012,199.5574,515277.0
2021-05-13 10:50:00,210.25,210.32,209.65,210.31,681803.0,199.5479,199.6144,198.9785,199.6049,681803.0
2021-05-13 10:55:00,210.3,210.83,209.93,210.05,407537.0,199.5954,200.0984,199.2442,199.3581,407537.0
2021-05-13 11:00:00,210.01,210.07,208.96,209.1,664627.0,199.3201,199.3771,198.3236,198.4565,664627.0
2021-05-13 11:05:00,209.1,209.3,208.9,209.07,522974.0,198.4565,198.6463,198.2666,198.428,522974.0
2021-05-13 11:10:00,209.06,209.44,208.98,209.34,408522.0,198.4185,198.7792,198.3426,198.6842,408522.0
2021-05-13 11:15:00,209.32,209.62,209.08,209.08,430083.0,198.6653,198.95,198.4375,198.4375,430083.0
2021-05-13 11:20:00,209.08,209.34,208.6,209.18,602908.0,198.4375,198.6842,197.9819,198.5324,602908.0
2021-05-13 11:25:00,209.17,209.45,208.35,208.39,399336.0,198.5229,198.7886,197.7446,197.7826,399336.0
2021-05-13 11:30:00,208.4,208.71,208.13,208.58,561792.0,197.7921,198.0863,197.5358,197.9629,561792.0
2021-05-13 11:35:00,208.58,208.8,208.39,208.49,655340.0,197.9629,198.1717,197.7826,197.8775,655340.0
2021-05-13 11:40:00,208.49,208.76,208.38,208.64,396152.0,197.8775,198.1338,197.7731,198.0199,396152.0
2021-05-13 11:45:00,208.64,210.07,208.55,210.06,513042.0,198.0199,199.3771,197.9345,199.3676,513042.0
2021-05-13 11:50:00,210.07,210.27,209.85,209.88,512478.0,199.3771,199.5669,199.1683,199.1968,512478.0
2021-05-13 11:55:00,209.9,210.14,209.16,209.34,320207.0,199.2157,199.4435,198.5134,198.6842,320207.0
2021-05-13 12:00:00,209.37,210.44,209.29,209.89,344673.0,198.7127,199.7283,198.6368,199.2063,344673.0
2021-05-13 12:05:00,209.91,210.15,209.87,210.08,162252.0,199.2252,199.453,199.1873,199.3866,162252.0
2021-05-13 12:10:00,210.11,210.33,209.9,210.17,183838.0,199.4151,199.6239,199.2157,199.472,183838.0
2021-05-13 12:15:00,210.16,210.26,209.58,210.01,242383.0,199.4625,199.5574,198.912,199.3201,242383.0
2021-05-13 12:20:00,210.01,210.05,209.31,209.37,154361.0,199.3201,199.3581,198.6558,198.7127,154361.0
2021-05-13 12:25:00,209.38,209.51,209.19,209.29,194692.0,198.7222,198.8456,198.5419,198.6368,194692.0
2021-05-13 12:30:00,209.27,209.54,209.26,209.5,135697.0,198.6178,198.8741,198.6083,198.8361,135697.0
2021-05-13 12:35:00,209.5,209.76,209.19,209.23,154905.0,198.8361,199.0829,198.5419,198.5798,154905.0
2021-05-13 12:40:00,209.26,209.33,208.85,208.86,234794.0,198.6083,198.6748,198.2192,198.2287,234794.0
2021-05-13 12:45:00,208.88,208.99,208.65,208.77,180426.0,198.2477,198.3521,198.0294,198.1433,180426.0
2021-05-13 12:50:00,208.76,208.77,208.26,208.38,280054.0,198.1338,198.1433,197.6592,197.7731,280054.0
2021-05-13 12:55:00,208.38,208.38,207.34,207.56,475255.0,197.7731,197.7731,196.7861,196.9949,475255.0
2021-05-13 13:00:00,207.57,207.78,207.44,207.5,248284.0,197.0043,197.2037,196.881,196.9379,248284.0
2021-05-13 13:05:00,207.51,207.71,206.88,206.88,446533.0,196.9474,197.1372,196.3495,196.3495,446533.0
2021-05-13 13:10:00,206.88,207.14,206.67,207.08,376675.0,196.3495,196.5962,196.1502,196.5393,376675.0
2021-05-13 13:15:00,207.07,207.36,206.19,206.27,351794.0,196.5298,196.805,195.6946,195.7705,351794.0
2021-05-13 13:20:00,206.27,206.3,205.53,205.71,568611.0,195.7705,195.799,195.0682,195.239,568611.0
2021-05-13 13:25:00,205.69,206.0,205.34,205.44,524112.0,195.22,195.5143,194.8879,194.9828,524112.0
2021-05-13 13:30:00,205.45,205.57,204.84,204.9,583202.0,194.9923,195.1061,194.4133,194.4703,583202.0
2021-05-13 13:35:00,204.88,204.92,204.39,204.87,518581.0,194.4513,194.4892,193.9862,194.4418,518581.0
2021-05-13 13:40:00,204.87,205.55,204.87,205.46,376063.0,194.4418,195.0872,194.4418,195.0017,376063.0
2021-05-13 13:45:00,205.42,205.5,204.89,205.15,331411.0,194.9638,195.0397,194.4608,194.7075,331411.0
2021-05-13 13:50:00,205.17,206.61,205.14,206.55,384473.0,194.7265,196.0932,194.698,196.0363,384473.0
2021-05-13 13:55:00,206.57,206.72,205.55,205.78,338009.0,196.0552,196.1976,195.0872,195.3055,338009.0
2021-05-13 14:00:00,205.79,206.62,205.75,206.39,257149.0,195.3149,196.1027,195.277,195.8844,257149.0
2021-05-13 14:05:00,206.42,207.16,206.38,206.58,299148.0,195.9129,196.6152,195.8749,196.0647,299148.0
2021-05-13 14:10:00,206.58,207.25,206.43,207.12,333540.0,196.0647,196.7006,195.9224,196.5773,333540.0
2021-05-13 14:15:00,207.13,207.33,206.3,206.43,295690.0,196.5867,196.7766,195.799,195.9224,295690.0
2021-05-13 14:20:00,206.42,206.68,205.44,205.48,380086.0,195.9129,196.1596,194.9828,195.0207,380086.0
2021-05-13 14:25:00,205.44,205.61,205.02,205.29,343535.0,194.9828,195.1441,194.5841,194.8404,343535.0
2021-05-13 14:30:00,205.3,205.46,205.16,205.29,418222.0,194.8499,195.0017,194.717,194.8404,418222.0
2021-05-13 14:35:00,205.28,206.18,205.2,206.14,455176.0,194.8309,195.6851,194.755,195.6471,455176.0
2021-05-13 14:40:00,206.15,206.72,206.12,206.65,497030.0,195.6566,196.1976,195.6282,196.1312,497030.0
2021-05-13 14:45:00,206.64,207.49,206.56,207.48,374375.0,196.1217,196.9284,196.0458,196.9189,374375.0
2021-05-13 14:50:00,207.47,207.59,206.79,207.04,307341.0,196.9094,197.0233,196.264,196.5013,307341.0
2021-05-13 14:55:00,207.05,208.09,206.99,208.0,407509.0,196.5108,197.4979,196.4539,197.4125,407509.0
2021-05-13 15:00:00,208.03,208.24,207.74,207.89,346648.0,197.4409,197.6402,197.1657,197.3081,346648.0
2021-05-13 15:05:00,207.89,208.15,207.72,207.9,309974.0,197.3081,197.5548,197.1467,197.3175,309974.0
2021-05-13 15:10:00,207.9,207.92,207.28,207.82,403188.0,197.3175,197.3365,196.7291,197.2416,403188.0
2021-05-13 15:15:00,207.82,207.95,207.18,207.24,268999.0,197.2416,197.365,196.6342,196.6911,268999.0
2021-05-13 15:20:00,207.21,207.31,205.88,206.05,452401.0,196.6627,196.7576,195.4004,195.5617,452401.0
2021-05-13 15:25:00,206.07,206.25,205.79,206.06,550231.0,195.5807,195.7515,195.3149,195.5712,550231.0
2021-05-13 15:30:00,206.05,206.98,206.02,206.51,403824.0,195.5617,196.4444,195.5332,195.9983,403824.0
2021-05-13 15:35:00,206.5,206.63,206.09,206.51,429290.0,195.9888,196.1122,195.5997,195.9983,429290.0
2021-05-13 15:40:00,206.52,207.19,206.48,207.02,457551.0,196.0078,196.6437,195.9698,196.4823,457551.0
2021-05-13 15:45:00,207.02,207.18,206.89,206.95,763947.0,196.4823,196.6342,196.359,196.4159,763947.0
2021-05-13 15:50:00,206.94,207.1,206.7,206.9,639359.0,196.4064,196.5583,196.1786,196.3684,639359.0
2021-05-13 15:55:00,206.88,206.93,205.79,206.06,1174280.0,196.3495,196.3969,195.3149,195.5712,1174280.0
2021-05-14 09:30:00,209.92,210.94,209.83,210.29,1102317.0,199.2347,200.2028,199.1493,199.5859,1102317.0
2021-05-14 09:35:00,210.3,210.49,207.94,208.05,918263.0,199.5954,199.7757,197.3555,197.4599,918263.0
2021-05-14 09:40:00,208.08,208.33,206.86,207.43,850744.0,197.4884,197.7257,196.3305,196.8715,850744.0
2021-05-14 09:45:00,207.39,207.64,206.14,206.15,684608.0,196.8335,197.0708,195.6471,195.6566,684608.0
2021-05-14 09:50:00,206.14,207.29,206.02,207.03,647552.0,195.6471,196.7386,195.5332,196.4918,647552.0
2021-05-14 09:55:00,207.02,207.5,206.94,207.5,572913.0,196.4823,196.9379,196.4064,196.9379,572913.0
2021-05-14 10:00:00,207.47,207.87,207.42,207.73,369516.0,196.9094,197.2891,196.862,197.1562,369516.0
2021-05-14 10:05:00,207.73,207.86,207.4,207.63,444731.0,197.1562,197.2796,196.843,197.0613,444731.0
2021-05-14 10:10:00,207.63,208.2,207.58,208.16,373398.0,197.0613,197.6023,197.0138,197.5643,373398.0
2021-05-14 10:15:00,208.15,208.55,207.96,208.05,735002.0,197.5548,197.9345,197.3745,197.4599,735002.0
2021-05-14 10:20:00,208.04,208.5,207.75,208.06,444447.0,197.4504,197.887,197.1752,197.4694,444447.0
2021-05-14 10:25:00,208.1,208.69,208.06,208.2,289800.0,197.5074,198.0673,197.4694,197.6023,289800.0
2021-05-14 10:30:00,208.19,209.15,207.95,208.99,306691.0,197.5928,198.5039,197.365,198.3521,306691.0
2021-05-14 10:35:00,208.97,209.0,208.7,208.8,313732.0,198.3331,198.3616,198.0768,198.1717,313732.0
2021-05-14 10:40:00,208.8,208.86,208.61,208.75,254940.0,198.1717,198.2287,197.9914,198.1243,254940.0
2021-05-14 10:45:00,208.75,209.0,208.66,208.98,170951.0,198.1243,198.3616,198.0389,198.3426,170951.0
2021-05-14 10:50:00,208.99,209.15,208.21,208.23,257541.0,198.3521,198.5039,197.6118,197.6307,257541.0
2021-05-14 10:55:00,208.22,208.38,208.07,208.3,185166.0,197.6213,197.7731,197.4789,197.6972,185166.0
2021-05-14 11:00:00,208.3,208.42,208.05,208.3,161226.0,197.6972,197.8111,197.4599,197.6972,161226.0
2021-05-14 11:05:00,208.28,208.65,208.2,208.51,175634.0,197.6782,198.0294,197.6023,197.8965,175634.0
2021-05-14 11:10:00,208.51,209.36,208.51,209.05,239394.0,197.8965,198.7032,197.8965,198.409,239394.0
2021-05-14 11:15:00,209.03,209.27,208.9,209.02,545392.0,198.39,198.6178,198.2666,198.3805,545392.0
2021-05-14 11:20:00,209.02,209.18,208.91,208.96,254528.0,198.3805,198.5324,198.2761,198.3236,254528.0
2021-05-14 11:25:00,208.97,209.1,208.92,208.98,149416.0,198.3331,198.4565,198.2856,198.3426,149416.0
2021-05-14 11:30:00,208.99,209.18,208.88,208.99,134190.0,198.3521,198.5324,198.2477,198.3521,134190.0
2021-05-14 11:35:00,209.0,209.05,208.85,209.01,148502.0,198.3616,198.409,198.2192,198.371,148502.0
2021-05-14 11:40:00,209.01,209.02,208.62,208.85,163337.0,198.371,198.3805,198.0009,198.2192,163337.0
2021-05-14 11:45:00,208.84,208.96,208.71,208.73,94333.0,198.2097,198.3236,198.0863,198.1053,94333.0
2021-05-14 11:50:00,208.74,208.82,208.64,208.74,101674.0,198.1148,198.1907,198.0199,198.1148,101674.0
2021-05-14 11:55:00,208.74,209.09,208.65,209.06,124281.0,198.1148,198.447,198.0294,198.4185,124281.0
2021-05-14 12:00:00,209.06,209.06,208.83,208.83,96186.0,198.4185,198.4185,198.2002,198.2002,96186.0
2021-05-14 12:05:00,208.83,209.03,208.82,208.97,174772.0,198.2002,198.39,198.1907,198.3331,174772.0
2021-05-14 12:10:00,208.97,209.09,208.92,209.09,191198.0,198.3331,198.447,198.2856,198.447,191198.0
2021-05-14 12:15:00,209.07,209.07,208.89,209.02,125138.0,198.428,198.428,198.2572,198.3805,125138.0
2021-05-14 12:20:00,209.03,209.18,208.92,208.95,143274.0,198.39,198.5324,198.2856,198.3141,143274.0
2021-05-14 12:25:00,208.98,208.99,208.7,208.71,102848.0,198.3426,198.3521,198.0768,198.0863,102848.0
2021-05-14 12:30:00,208.72,208.84,208.64,208.74,164013.0,198.0958,198.2097,198.0199,198.1148,164013.0
2021-05-14 12:35:00,208.74,208.77,208.4,208.56,129005.0,198.1148,198.1433,197.7921,197.944,129005.0
2021-05-14 12:40:00,208.57,208.59,208.27,208.38,142521.0,197.9534,197.9724,197.6687,197.7731,142521.0
2021-05-14 12:45:00,208.38,208.48,208.16,208.34,91838.0,197.7731,197.868,197.5643,197.7352,91838.0
2021-05-14 12:50:00,208.34,208.42,208.23,208.31,78010.0,197.7352,197.8111,197.6307,197.7067,78010.0
2021-05-14 12:55:00,208.32,208.62,208.29,208.6,106103.0,197.7162,198.0009,197.6877,197.9819,106103.0
2021-05-14 13:00:00,208.59,208.98,208.43,208.77,210763.0,197.9724,198.3426,197.8206,198.1433,210763.0
2021-05-14 13:05:00,208.78,208.85,208.37,208.56,167395.0,198.1528,198.2192,197.7636,197.944,167395.0
2021-05-14 13:10:00,208.56,208.66,208.32,208.61,134821.0,197.944,198.0389,197.7162,197.9914,134821.0
2021-05-14 13:15:00,208.63,208.82,208.61,208.71,70047.0,198.0104,198.1907,197.9914,198.0863,70047.0
2021-05-14 13:20:00,208.73,208.89,208.53,208.53,90109.0,198.1053,198.2572,197.9155,197.9155,90109.0
2021-05-14 13:25:00,208.52,208.62,208.42,208.55,84882.0,197.906,198.0009,197.8111,197.9345,84882.0
2021-05-14 13:30:00,208.55,208.6,208.26,208.47,167733.0,197.9345,197.9819,197.6592,197.8585,167733.0
2021-05-14 13:35:00,208.48,208.56,208.38,208.51,170014.0,197.868,197.944,197.7731,197.8965,170014.0
2021-05-14 13:40:00,208.51,208.58,208.35,208.46,299304.0,197.8965,197.9629,197.7446,197.849,299304.0
2021-05-14 13:45:00,208.46,208.51,208.31,208.46,293749.0,197.849,197.8965,197.7067,197.849,293749.0
2021-05-14 13:50:00,208.47,208.52,208.38,208.4,148931.0,197.8585,197.906,197.7731,197.7921,148931.0
2021-05-14 13:55:00,208.41,208.58,208.38,208.49,178691.0,197.8016,197.9629,197.7731,197.8775,178691.0
2021-05-14 14:00:00,208.5,208.54,208.37,208.37,165932.0,197.887,197.925,197.7636,197.7636,165932.0
2021-05-14 14:05:00,208.39,208.51,208.37,208.45,177842.0,197.7826,197.8965,197.7636,197.8396,177842.0
2021-05-14 14:10:00,208.44,208.8,208.4,208.63,162654.0,197.8301,198.1717,197.7921,198.0104,162654.0
2021-05-14 14:15:00,208.63,208.69,208.25,208.44,240034.0,198.0104,198.0673,197.6497,197.8301,240034.0
2021-05-14 14:20:00,208.43,208.5,208.25,208.3,134215.0,197.8206,197.887,197.6497,197.6972,134215.0
2021-05-14 14:25:00,208.29,208.38,208.17,208.24,148420.0,197.6877,197.7731,197.5738,197.6402,148420.0
2021-05-14 14:30:00,208.25,208.75,208.2,208.63,124494.0,197.6497,198.1243,197.6023,198.0104,124494.0
2021-05-14 14:35:00,208.62,208.88,208.43,208.86,116178.0,198.0009,198.2477,197.8206,198.2287,116178.0
2021-05-14 14:40:00,208.86,209.5,208.85,209.09,245801.0,198.2287,198.8361,198.2192,198.447,245801.0
2021-05-14 14:45:00,209.1,209.39,209.02,209.33,198330.0,198.4565,198.7317,198.3805,198.6748,198330.0
2021-05-14 14:50:00,209.31,209.34,208.92,209.03,380591.0,198.6558,198.6842,198.2856,198.39,380591.0
2021-05-14 14:55:00,209.03,209.45,208.99,209.05,250329.0,198.39,198.7886,198.3521,198.409,250329.0
2021-05-14 15:00:00,209.05,209.26,208.95,209.16,290632.0,198.409,198.6083,198.3141,198.5134,290632.0
2021-05-14 15:05:00,209.16,209.27,209.02,209.06,154740.0,198.5134,198.6178,198.3805,198.4185,154740.0
2021-05-14 15:10:00,209.06,209.12,208.82,209.1,400815.0,198.4185,198.4754,198.1907,198.4565,400815.0
2021-05-14 15:15:00,209.1,209.25,209.06,209.07,114056.0,198.4565,198.5988,198.4185,198.428,114056.0
2021-05-14 15:20:00,209.07,209.37,209.02,209.24,386571.0,198.428,198.7127,198.3805,198.5893,386571.0
2021-05-14 15:25:00,209.25,209.33,209.17,209.2,382264.0,198.5988,198.6748,198.5229,198.5514,382264.0
2021-05-14 15:30:00,209.19,209.2,208.62,208.65,312006.0,198.5419,198.5514,198.0009,198.0294,312006.0
2021-05-14 15:35:00,208.65,208.76,208.51,208.66,264120.0,198.0294,198.1338,197.8965,198.0389,264120.0
2021-05-14 15:40:00,208.65,208.7,208.5,208.55,484952.0,198.0294,198.0768,197.887,197.9345,484952.0
2021-05-14 15:45:00,208.55,208.56,208.48,208.54,593560.0,197.9345,197.944,197.868,197.925,593560.0
2021-05-14 15:50:00,208.55,208.85,208.5,208.59,570708.0,197.9345,198.2192,197.887,197.9724,570708.0
2021-05-14 15:55:00,208.6,209.6,208.6,209.5,952639.0,197.9819,198.931,197.9819,198.8361,952639.0
2021-05-17 09:30:00,210.62,210.62,209.44,210.32,848407.0,199.8991,199.8991,198.7792,199.6144,848407.0
2021-05-17 09:35:00,210.27,210.52,209.81,210.37,396834.0,199.5669,199.8042,199.1303,199.6618,396834.0
2021-05-17 09:40:00,210.37,211.36,210.36,211.0,726428.0,199.6618,200.6014,199.6523,200.2598,726428.0
2021-05-17 09:45:00,211.01,211.44,210.93,211.02,441735.0,200.2692,200.6774,200.1933,200.2787,441735.0
2021-05-17 09:50:00,211.02,211.42,210.35,210.7,362192.0,200.2787,200.6584,199.6428,199.975,362192.0
2021-05-17 09:55:00,210.7,211.3,210.56,211.07,175767.0,199.975,200.5445,199.8421,200.3262,175767.0
2021-05-17 10:00:00,211.07,211.09,210.02,210.46,180023.0,200.3262,200.3452,199.3296,199.7472,180023.0
2021-05-17 10:05:00,210.46,210.99,210.42,210.71,132176.0,199.7472,200.2503,199.7093,199.9845,132176.0
2021-05-17 10:10:00,210.76,211.69,210.68,211.41,330034.0,200.032,200.9146,199.956,200.6489,330034.0
2021-05-17 10:15:00,211.41,211.63,211.17,211.47,152204.0,200.6489,200.8577,200.4211,200.7058,152204.0
2021-05-17 10:20:00,211.45,211.88,211.4,211.54,381010.0,200.6868,201.095,200.6394,200.7723,381010.0
2021-05-17 10:25:00,211.57,211.7,211.49,211.59,328866.0,200.8007,200.9241,200.7248,200.8197,328866.0
2021-05-17 10:30:00,211.56,211.79,211.24,211.7,305316.0,200.7912,201.0095,200.4875,200.9241,305316.0
2021-05-17 10:35:00,211.71,212.65,211.71,212.51,355028.0,200.9336,201.8258,200.9336,201.6929,355028.0
2021-05-17 10:40:00,212.55,212.87,212.49,212.83,249773.0,201.7309,202.0346,201.6739,201.9966,249773.0
2021-05-17 10:45:00,212.81,213.11,212.73,213.1,268671.0,201.9776,202.2623,201.9017,202.2529,268671.0
2021-05-17 10:50:00,213.11,213.15,212.64,212.76,289145.0,202.2623,202.3003,201.8163,201.9302,289145.0
2021-05-17 10:55:00,212.73,213.03,212.64,212.79,197559.0,201.9017,202.1864,201.8163,201.9586,197559.0
2021-05-17 11:00:00,212.8,213.15,212.38,212.52,133362.0,201.9681,202.3003,201.5695,201.7024,133362.0
2021-05-17 11:05:00,212.5,212.79,211.86,211.91,206605.0,201.6834,201.9586,201.076,201.1234,206605.0
2021-05-17 11:10:00,211.92,212.03,211.55,211.66,126886.0,201.1329,201.2373,200.7818,200.8862,126886.0
2021-05-17 11:15:00,211.66,211.82,211.41,211.5,112788.0,200.8862,201.038,200.6489,200.7343,112788.0
2021-05-17 11:20:00,211.5,211.55,211.12,211.26,139124.0,200.7343,200.7818,200.3736,200.5065,139124.0
2021-05-17 11:25:00,211.3,211.64,211.15,211.31,110423.0,200.5445,200.8672,200.4021,200.554,110423.0
2021-05-17 11:30:00,211.33,211.51,211.17,211.47,80064.0,200.573,200.7438,200.4211,200.7058,80064.0
2021-05-17 11:35:00,211.5,211.55,210.83,210.87,100780.0,200.7343,200.7818,200.0984,200.1364,100780.0
2021-05-17 11:40:00,210.87,211.42,210.85,211.26,118105.0,200.1364,200.6584,200.1174,200.5065,118105.0
2021-05-17 11:45:00,211.25,211.53,211.02,211.15,68565.0,200.497,200.7628,200.2787,200.4021,68565.0
2021-05-17 11:50:00,211.08,211.17,210.65,210.84,84171.0,200.3357,200.4211,199.9276,200.1079,84171.0
2021-05-17 11:55:00,210.8,211.16,210.77,211.02,60188.0,200.0699,200.4116,200.0415,200.2787,60188.0
2021-05-17 12:00:00,211.0,211.1,210.73,210.84,65769.0,200.2598,200.3547,200.0035,200.1079,65769.0
2021-05-17 12:05:00,210.82,211.02,210.55,210.7,70529.0,200.0889,200.2787,199.8327,199.975,70529.0
2021-05-17 12:10:00,210.7,210.7,210.22,210.23,86385.0,199.975,199.975,199.5195,199.5289,86385.0
2021-05-17 12:15:00,210.24,210.62,210.14,210.53,83820.0,199.5384,199.8991,199.4435,199.8137,83820.0
2021-05-17 12:20:00,210.52,210.58,210.37,210.55,56736.0,199.8042,199.8611,199.6618,199.8327,56736.0
2021-05-17 12:25:00,210.53,210.63,210.45,210.53,56060.0,199.8137,199.9086,199.7377,199.8137,56060.0
2021-05-17 12:30:00,210.53,210.7,210.47,210.5,77012.0,199.8137,199.975,199.7567,199.7852,77012.0
2021-05-17 12:35:00,210.51,210.7,210.44,210.59,62416.0,199.7947,199.975,199.7283,199.8706,62416.0
2021-05-17 12:40:00,210.58,210.62,210.46,210.51,102441.0,199.8611,199.8991,199.7472,199.7947,102441.0
2021-05-17 12:45:00,210.51,210.89,210.47,210.55,80165.0,199.7947,200.1554,199.7567,199.8327,80165.0
2021-05-17 12:50:00,210.56,210.61,210.45,210.53,79779.0,199.8421,199.8896,199.7377,199.8137,79779.0
2021-05-17 12:55:00,210.52,210.67,210.42,210.49,66845.0,199.8042,199.9465,199.7093,199.7757,66845.0
2021-05-17 13:00:00,210.47,210.74,210.35,210.49,85179.0,199.7567,200.013,199.6428,199.7757,85179.0
2021-05-17 13:05:00,210.49,210.58,210.34,210.42,53708.0,199.7757,199.8611,199.6333,199.7093,53708.0
2021-05-17 13:10:00,210.42,210.47,209.79,209.99,117277.0,199.7093,199.7567,199.1113,199.3012,117277.0
2021-05-17 13:15:00,210.0,210.04,209.78,209.85,80222.0,199.3107,199.3486,199.1019,199.1683,80222.0
2021-05-17 13:20:00,209.88,210.16,209.81,210.15,98656.0,199.1968,199.4625,199.1303,199.453,98656.0
2021-05-17 13:25:00,210.16,210.16,209.93,210.04,60185.0,199.4625,199.4625,199.2442,199.3486,60185.0
2021-05-17 13:30:00,210.02,210.05,209.73,209.93,64091.0,199.3296,199.3581,199.0544,199.2442,64091.0
2021-05-17 13:35:00,209.95,210.18,209.91,209.98,71658.0,199.2632,199.4815,199.2252,199.2917,71658.0
2021-05-17 13:40:00,209.99,210.05,209.76,209.96,51613.0,199.3012,199.3581,199.0829,199.2727,51613.0
2021-05-17 13:45:00,209.96,210.22,209.93,210.17,66628.0,199.2727,199.5195,199.2442,199.472,66628.0
2021-05-17 13:50:00,210.2,210.21,209.99,210.09,56976.0,199.5005,199.51,199.3012,199.3961,56976.0
2021-05-17 13:55:00,210.09,210.22,209.8,209.92,78373.0,199.3961,199.5195,199.1208,199.2347,78373.0
2021-05-17 14:00:00,209.93,210.22,209.88,209.98,73797.0,199.2442,199.5195,199.1968,199.2917,73797.0
2021-05-17 14:05:00,209.95,210.21,209.88,210.01,59264.0,199.2632,199.51,199.1968,199.3201,59264.0
2021-05-17 14:10:00,210.02,210.04,209.95,209.99,66701.0,199.3296,199.3486,199.2632,199.3012,66701.0
2021-05-17 14:15:00,209.97,210.03,209.95,209.98,39073.0,199.2822,199.3391,199.2632,199.2917,39073.0
2021-05-17 14:20:00,209.97,210.32,209.97,210.15,52173.0,199.2822,199.6144,199.2822,199.453,52173.0
2021-05-17 14:25:00,210.15,210.24,210.01,210.04,55160.0,199.453,199.5384,199.3201,199.3486,55160.0
2021-05-17 14:30:00,210.04,210.29,209.99,210.12,67253.0,199.3486,199.5859,199.3012,199.4245,67253.0
2021-05-17 14:35:00,210.1,210.15,209.99,210.15,94980.0,199.4056,199.453,199.3012,199.453,94980.0
2021-05-17 14:40:00,210.2,210.58,210.17,210.53,60462.0,199.5005,199.8611,199.472,199.8137,60462.0
2021-05-17 14:45:00,210.53,211.25,210.49,211.19,188631.0,199.8137,200.497,199.7757,200.4401,188631.0
2021-05-17 14:50:00,211.19,211.2,210.95,211.04,211357.0,200.4401,200.4496,200.2123,200.2977,211357.0
2021-05-17 14:55:00,211.02,211.07,210.9,211.02,420844.0,200.2787,200.3262,200.1648,200.2787,420844.0
2021-05-17 15:00:00,211.02,211.32,211.0,211.01,99080.0,200.2787,200.5635,200.2598,200.2692,99080.0
2021-05-17 15:05:00,211.01,211.15,210.95,211.04,81516.0,200.2692,200.4021,200.2123,200.2977,81516.0
2021-05-17 15:10:00,211.03,211.23,210.91,211.09,79359.0,200.2882,200.478,200.1743,200.3452,79359.0
2021-05-17 15:15:00,211.09,211.12,210.88,210.89,79763.0,200.3452,200.3736,200.1459,200.1554,79763.0
2021-05-17 15:20:00,210.9,211.11,210.88,211.05,68436.0,200.1648,200.3642,200.1459,200.3072,68436.0
2021-05-17 15:25:00,211.04,211.07,210.85,210.86,54298.0,200.2977,200.3262,200.1174,200.1269,54298.0
2021-05-17 15:30:00,210.84,211.09,210.74,210.94,99241.0,200.1079,200.3452,200.013,200.2028,99241.0
2021-05-17 15:35:00,210.92,210.92,210.76,210.85,67561.0,200.1838,200.1838,200.032,200.1174,67561.0
2021-05-17 15:40:00,210.85,211.04,210.85,210.96,96689.0,200.1174,200.2977,200.1174,200.2218,96689.0
2021-05-17 15:45:00,210.96,211.11,210.8,210.83,126444.0,200.2218,200.3642,200.0699,200.0984,126444.0
2021-05-17 15:50:00,210.86,211.14,210.67,210.82,219698.0,200.1269,200.3926,199.9465,200.0889,219698.0
2021-05-17 15:55:00,210.79,211.27,210.23,211.26,1031184.0,200.0604,200.516,199.5289,200.5065,1031184.0
2021-05-18 09:30:00,212.5,212.72,211.42,212.64,939968.0,201.6834,201.8922,200.6584,201.8163,939968.0
2021-05-18 09:35:00,212.64,213.36,212.41,213.08,719727.0,201.8163,202.4996,201.598,202.2339,719727.0
2021-05-18 09:40:00,213.09,213.26,212.8,212.86,766824.0,202.2434,202.4047,201.9681,202.0251,766824.0
2021-05-18 09:45:00,212.84,213.1,212.65,213.05,416600.0,202.0061,202.2529,201.8258,202.2054,416600.0
2021-05-18 09:50:00,213.05,213.41,212.58,213.24,403295.0,202.2054,202.5471,201.7593,202.3857,403295.0
2021-05-18 09:55:00,213.25,213.63,213.1,213.41,616210.0,202.3952,202.7559,202.2529,202.5471,616210.0
2021-05-18 10:00:00,213.44,213.94,212.89,213.13,289735.0,202.5756,203.0501,202.0535,202.2813,289735.0
2021-05-18 10:05:00,213.12,213.62,212.8,213.0,122325.0,202.2718,202.7464,201.9681,202.1579,122325.0
2021-05-18 10:10:00,213.01,213.96,212.84,213.94,151215.0,202.1674,203.0691,202.0061,203.0501,151215.0
2021-05-18 10:15:00,213.94,214.11,213.66,213.91,214821.0,203.0501,203.2114,202.7844,203.0216,214821.0
2021-05-18 10:20:00,213.94,214.25,213.56,213.72,294047.0,203.0501,203.3443,202.6894,202.8413,294047.0
2021-05-18 10:25:00,213.72,214.13,213.68,214.1,140575.0,202.8413,203.2304,202.8033,203.202,140575.0
2021-05-18 10:30:00,214.11,214.4,214.08,214.29,183703.0,203.2114,203.4867,203.183,203.3823,183703.0
2021-05-18 10:35:00,214.29,214.4,214.13,214.26,94224.0,203.3823,203.4867,203.2304,203.3538,94224.0
2021-05-18 10:40:00,214.26,214.44,213.7,213.96,199739.0,203.3538,203.5247,202.8223,203.0691,199739.0
2021-05-18 10:45:00,213.97,214.0,213.48,213.72,117786.0,203.0786,203.107,202.6135,202.8413,117786.0
2021-05-18 10:50:00,213.72,213.78,213.46,213.5,170850.0,202.8413,202.8982,202.5945,202.6325,170850.0
2021-05-18 10:55:00,213.49,213.94,213.43,213.86,213552.0,202.623,203.0501,202.5661,202.9742,213552.0
2021-05-18 11:00:00,213.86,214.11,213.72,214.11,116683.0,202.9742,203.2114,202.8413,203.2114,116683.0
2021-05-18 11:05:00,214.09,214.14,213.88,214.0,262104.0,203.1925,203.2399,202.9932,203.107,262104.0
2021-05-18 11:10:00,214.02,214.21,213.94,214.14,160711.0,203.126,203.3064,203.0501,203.2399,160711.0
2021-05-18 11:15:00,214.16,214.27,213.95,214.0,387527.0,203.2589,203.3633,203.0596,203.107,387527.0
2021-05-18 11:20:00,213.98,214.48,213.94,214.36,156579.0,203.0881,203.5626,203.0501,203.4487,156579.0
2021-05-18 11:25:00,214.36,215.17,214.34,214.98,441456.0,203.4487,204.2175,203.4297,204.0372,441456.0
2021-05-18 11:30:00,214.99,215.1,214.71,214.77,168361.0,204.0467,204.1511,203.7809,203.8379,168361.0
2021-05-18 11:35:00,214.77,214.78,214.05,214.2,180303.0,203.8379,203.8473,203.1545,203.2969,180303.0
2021-05-18 11:40:00,214.22,214.25,213.57,213.59,127450.0,203.3158,203.3443,202.6989,202.7179,127450.0
2021-05-18 11:45:00,213.59,213.61,213.39,213.55,306190.0,202.7179,202.7369,202.5281,202.68,306190.0
2021-05-18 11:50:00,213.55,213.7,213.42,213.65,274760.0,202.68,202.8223,202.5566,202.7749,274760.0
2021-05-18 11:55:00,213.68,213.87,213.55,213.67,85220.0,202.8033,202.9837,202.68,202.7938,85220.0
2021-05-18 12:00:00,213.66,213.88,213.62,213.66,64619.0,202.7844,202.9932,202.7464,202.7844,64619.0
2021-05-18 12:05:00,213.66,213.83,213.53,213.65,87241.0,202.7844,202.9457,202.661,202.7749,87241.0
2021-05-18 12:10:00,213.65,213.91,213.59,213.81,58801.0,202.7749,203.0216,202.7179,202.9267,58801.0
2021-05-18 12:15:00,213.8,213.98,213.68,213.81,60386.0,202.9172,203.0881,202.8033,202.9267,60386.0
2021-05-18 12:20:00,213.82,214.0,213.77,213.87,113702.0,202.9362,203.107,202.8888,202.9837,113702.0
2021-05-18 12:25:00,213.87,214.03,213.84,213.99,74892.0,202.9837,203.1355,202.9552,203.0976,74892.0
2021-05-18 12:30:00,213.99,214.03,213.65,213.77,319093.0,203.0976,203.1355,202.7749,202.8888,319093.0
2021-05-18 12:35:00,213.78,214.16,213.61,214.15,172846.0,202.8982,203.2589,202.7369,203.2494,172846.0
2021-05-18 12:40:00,214.14,214.18,213.98,214.18,60888.0,203.2399,203.2779,203.0881,203.2779,60888.0
2021-05-18 12:45:00,214.19,214.26,214.08,214.12,58708.0,203.2874,203.3538,203.183,203.2209,58708.0
2021-05-18 12:50:00,214.12,214.17,213.83,213.83,50924.0,203.2209,203.2684,202.9457,202.9457,50924.0
2021-05-18 12:55:00,213.84,213.99,213.73,213.83,57359.0,202.9552,203.0976,202.8508,202.9457,57359.0
2021-05-18 13:00:00,213.83,213.83,213.46,213.51,72864.0,202.9457,202.9457,202.5945,202.642,72864.0
2021-05-18 13:05:00,213.51,213.86,213.46,213.72,63561.0,202.642,202.9742,202.5945,202.8413,63561.0
2021-05-18 13:10:00,213.72,213.9,213.6,213.76,35810.0,202.8413,203.0121,202.7274,202.8793,35810.0
2021-05-18 13:15:00,213.74,213.84,213.67,213.83,120229.0,202.8603,202.9552,202.7938,202.9457,120229.0
2021-05-18 13:20:00,213.82,213.86,213.71,213.79,42780.0,202.9362,202.9742,202.8318,202.9077,42780.0
2021-05-18 13:25:00,213.78,214.02,213.73,213.94,60711.0,202.8982,203.126,202.8508,203.0501,60711.0
2021-05-18 13:30:00,213.94,214.22,213.92,213.97,260313.0,203.0501,203.3158,203.0311,203.0786,260313.0
2021-05-18 13:35:00,213.96,214.11,213.91,214.09,62153.0,203.0691,203.2114,203.0216,203.1925,62153.0
2021-05-18 13:40:00,214.09,214.24,213.94,213.99,70634.0,203.1925,203.3348,203.0501,203.0976,70634.0
2021-05-18 13:45:00,213.99,214.19,213.74,213.79,81008.0,203.0976,203.2874,202.8603,202.9077,81008.0
2021-05-18 13:50:00,213.8,213.87,213.63,213.74,101024.0,202.9172,202.9837,202.7559,202.8603,101024.0
2021-05-18 13:55:00,213.72,213.97,213.67,213.74,52901.0,202.8413,203.0786,202.7938,202.8603,52901.0
2021-05-18 14:00:00,213.75,214.0,213.73,213.96,82540.0,202.8698,203.107,202.8508,203.0691,82540.0
2021-05-18 14:05:00,213.95,214.11,213.95,213.96,79211.0,203.0596,203.2114,203.0596,203.0691,79211.0
2021-05-18 14:10:00,213.98,214.61,213.98,214.61,59878.0,203.0881,203.686,203.0881,203.686,59878.0
2021-05-18 14:15:00,214.59,215.08,214.53,215.01,251070.0,203.667,204.1321,203.6101,204.0656,251070.0
2021-05-18 14:20:00,215.02,215.13,214.97,215.02,169661.0,204.0751,204.1795,204.0277,204.0751,169661.0
2021-05-18 14:25:00,215.0,215.17,214.93,214.99,139086.0,204.0561,204.2175,203.9897,204.0467,139086.0
2021-05-18 14:30:00,215.0,215.03,214.12,214.13,213728.0,204.0561,204.0846,203.2209,203.2304,213728.0
2021-05-18 14:35:00,214.09,214.17,213.78,214.06,163516.0,203.1925,203.2684,202.8982,203.164,163516.0
2021-05-18 14:40:00,214.08,214.09,213.5,213.67,119688.0,203.183,203.1925,202.6325,202.7938,119688.0
2021-05-18 14:45:00,213.69,213.87,213.46,213.87,131673.0,202.8128,202.9837,202.5945,202.9837,131673.0
2021-05-18 14:50:00,213.88,214.0,213.75,213.95,87936.0,202.9932,203.107,202.8698,203.0596,87936.0
2021-05-18 14:55:00,213.93,214.45,213.83,214.43,85671.0,203.0406,203.5341,202.9457,203.5152,85671.0
2021-05-18 15:00:00,214.43,214.6,214.38,214.46,70221.0,203.5152,203.6765,203.4677,203.5436,70221.0
2021-05-18 15:05:00,214.45,214.55,214.23,214.52,57811.0,203.5341,203.6291,203.3253,203.6006,57811.0
2021-05-18 15:10:00,214.53,214.74,214.35,214.4,60057.0,203.6101,203.8094,203.4392,203.4867,60057.0
2021-05-18 15:15:00,214.41,214.74,214.3,214.71,50538.0,203.4962,203.8094,203.3918,203.7809,50538.0
2021-05-18 15:20:00,214.78,214.9,214.68,214.73,52894.0,203.8473,203.9612,203.7524,203.7999,52894.0
2021-05-18 15:25:00,214.73,214.88,214.62,214.71,193058.0,203.7999,203.9423,203.6955,203.7809,193058.0
2021-05-18 15:30:00,214.72,215.02,214.69,214.84,103288.0,203.7904,204.0751,203.7619,203.9043,103288.0
2021-05-18 15:35:00,214.83,214.86,214.56,214.84,132018.0,203.8948,203.9233,203.6385,203.9043,132018.0
2021-05-18 15:40:00,214.85,214.92,214.5,214.63,128632.0,203.9138,203.9802,203.5816,203.705,128632.0
2021-05-18 15:45:00,214.61,214.62,213.99,214.02,239038.0,203.686,203.6955,203.0976,203.126,239038.0
2021-05-18 15:50:00,213.99,214.12,213.81,213.98,286482.0,203.0976,203.2209,202.9267,203.0881,286482.0
2021-05-18 15:55:00,213.96,214.06,213.69,213.72,697391.0,203.0691,203.164,202.8128,202.8413,697391.0
2021-05-19 09:30:00,211.1,211.67,210.78,211.53,630392.0,200.3547,200.8956,200.051,200.7628,630392.0
2021-05-19 09:35:00,211.5,211.79,210.62,210.93,478197.0,200.7343,201.0095,199.8991,200.1933,478197.0
2021-05-19 09:40:00,210.93,212.09,210.75,211.98,259412.0,200.1933,201.2943,200.0225,201.1899,259412.0
2021-05-19 09:45:00,211.94,212.26,211.84,212.08,487191.0,201.1519,201.4556,201.057,201.2848,487191.0
2021-05-19 09:50:00,212.07,212.91,212.07,212.5,294230.0,201.2753,202.0725,201.2753,201.6834,294230.0
2021-05-19 09:55:00,212.5,212.63,211.5,211.65,290356.0,201.6834,201.8068,200.7343,200.8767,290356.0
2021-05-19 10:00:00,211.62,211.74,210.52,210.74,193120.0,200.8482,200.9621,199.8042,200.013,193120.0
2021-05-19 10:05:00,210.74,210.88,210.34,210.59,161497.0,200.013,200.1459,199.6333,199.8706,161497.0
2021-05-19 10:10:00,210.56,211.1,210.38,210.62,179734.0,199.8421,200.3547,199.6713,199.8991,179734.0
2021-05-19 10:15:00,210.54,210.84,210.12,210.5,307357.0,199.8232,200.1079,199.4245,199.7852,307357.0
2021-05-19 10:20:00,210.51,211.65,210.49,211.59,342645.0,199.7947,200.8767,199.7757,200.8197,342645.0
2021-05-19 10:25:00,211.57,211.93,211.41,211.5,143525.0,200.8007,201.1424,200.6489,200.7343,143525.0
2021-05-19 10:30:00,211.48,211.99,211.36,211.84,127097.0,200.7153,201.1994,200.6014,201.057,127097.0
2021-05-19 10:35:00,211.77,212.13,211.39,211.47,170263.0,200.9906,201.3322,200.6299,200.7058,170263.0
2021-05-19 10:40:00,211.45,212.12,211.42,212.03,163791.0,200.6868,201.3227,200.6584,201.2373,163791.0
2021-05-19 10:45:00,212.02,212.38,211.93,212.23,117624.0,201.2278,201.5695,201.1424,201.4271,117624.0
2021-05-19 10:50:00,212.13,212.48,212.0,212.08,340696.0,201.3322,201.6644,201.2089,201.2848,340696.0
2021-05-19 10:55:00,212.09,212.17,211.75,211.79,172813.0,201.2943,201.3702,200.9716,201.0095,172813.0
2021-05-19 11:00:00,211.8,211.86,211.15,211.25,127917.0,201.019,201.076,200.4021,200.497,127917.0
2021-05-19 11:05:00,211.25,211.83,211.06,211.6,114001.0,200.497,201.0475,200.3167,200.8292,114001.0
2021-05-19 11:10:00,211.56,211.84,211.52,211.67,70079.0,200.7912,201.057,200.7533,200.8956,70079.0
2021-05-19 11:15:00,211.65,211.66,211.19,211.29,75427.0,200.8767,200.8862,200.4401,200.535,75427.0
2021-05-19 11:20:00,211.31,211.52,211.16,211.27,76646.0,200.554,200.7533,200.4116,200.516,76646.0
2021-05-19 11:25:00,211.27,211.46,211.11,211.18,84013.0,200.516,200.6963,200.3642,200.4306,84013.0
2021-05-19 11:30:00,211.18,211.36,211.02,211.2,90190.0,200.4306,200.6014,200.2787,200.4496,90190.0
2021-05-19 11:35:00,211.22,211.45,211.03,211.33,73122.0,200.4686,200.6868,200.2882,200.573,73122.0
2021-05-19 11:40:00,211.32,211.33,210.96,211.11,156172.0,200.5635,200.573,200.2218,200.3642,156172.0
2021-05-19 11:45:00,211.11,211.27,210.94,211.05,86190.0,200.3642,200.516,200.2028,200.3072,86190.0
2021-05-19 11:50:00,211.06,211.14,210.95,211.01,97436.0,200.3167,200.3926,200.2123,200.2692,97436.0
2021-05-19 11:55:00,211.0,211.48,210.98,211.33,90527.0,200.2598,200.7153,200.2408,200.573,90527.0
2021-05-19 12:00:00,211.33,211.33,211.0,211.08,48557.0,200.573,200.573,200.2598,200.3357,48557.0
2021-05-19 12:05:00,211.09,211.5,210.93,211.03,152914.0,200.3452,200.7343,200.1933,200.2882,152914.0
2021-05-19 12:10:00,211.04,211.46,210.97,211.31,73024.0,200.2977,200.6963,200.2313,200.554,73024.0
2021-05-19 12:15:00,211.3,211.46,211.17,211.17,77496.0,200.5445,200.6963,200.4211,200.4211,77496.0
2021-05-19 12:20:00,211.16,211.32,211.1,211.28,74155.0,200.4116,200.5635,200.3547,200.5255,74155.0
2021-05-19 12:25:00,211.25,211.37,211.15,211.33,60341.0,200.497,200.6109,200.4021,200.573,60341.0
2021-05-19 12:30:00,211.36,211.45,211.13,211.18,68554.0,200.6014,200.6868,200.3831,200.4306,68554.0
2021-05-19 12:35:00,211.2,211.38,211.12,211.18,46421.0,200.4496,200.6204,200.3736,200.4306,46421.0
2021-05-19 12:40:00,211.18,211.39,211.15,211.27,68645.0,200.4306,200.6299,200.4021,200.516,68645.0
2021-05-19 12:45:00,211.27,211.32,211.09,211.15,44640.0,200.516,200.5635,200.3452,200.4021,44640.0
2021-05-19 12:50:00,211.14,211.27,211.08,211.14,61418.0,200.3926,200.516,200.3357,200.3926,61418.0
2021-05-19 12:55:00,211.16,211.25,211.06,211.07,33715.0,200.4116,200.497,200.3167,200.3262,33715.0
2021-05-19 13:00:00,211.09,211.29,211.05,211.23,45614.0,200.3452,200.535,200.3072,200.478,45614.0
2021-05-19 13:05:00,211.24,211.47,211.14,211.21,59157.0,200.4875,200.7058,200.3926,200.4591,59157.0
2021-05-19 13:10:00,211.21,211.51,211.2,211.35,62999.0,200.4591,200.7438,200.4496,200.5919,62999.0
2021-05-19 13:15:00,211.36,211.46,211.14,211.35,93268.0,200.6014,200.6963,200.3926,200.5919,93268.0
2021-05-19 13:20:00,211.36,211.42,211.18,211.29,52031.0,200.6014,200.6584,200.4306,200.535,52031.0
2021-05-19 13:25:00,211.25,211.57,211.23,211.45,87111.0,200.497,200.8007,200.478,200.6868,87111.0
2021-05-19 13:30:00,211.46,211.5,211.18,211.24,86798.0,200.6963,200.7343,200.4306,200.4875,86798.0
2021-05-19 13:35:00,211.25,211.39,211.18,211.24,49035.0,200.497,200.6299,200.4306,200.4875,49035.0
2021-05-19 13:40:00,211.25,211.41,211.18,211.41,63875.0,200.497,200.6489,200.4306,200.6489,63875.0
2021-05-19 13:45:00,211.4,211.48,211.19,211.3,70762.0,200.6394,200.7153,200.4401,200.5445,70762.0
2021-05-19 13:50:00,211.33,211.45,211.21,211.36,44179.0,200.573,200.6868,200.4591,200.6014,44179.0
2021-05-19 13:55:00,211.36,211.43,211.22,211.26,29607.0,200.6014,200.6679,200.4686,200.5065,29607.0
2021-05-19 14:00:00,211.24,211.51,210.94,210.98,89668.0,200.4875,200.7438,200.2028,200.2408,89668.0
2021-05-19 14:05:00,210.99,211.1,210.67,210.9,71043.0,200.2503,200.3547,199.9465,200.1648,71043.0
2021-05-19 14:10:00,210.88,211.06,210.58,210.92,57853.0,200.1459,200.3167,199.8611,200.1838,57853.0
2021-05-19 14:15:00,210.89,210.95,210.24,210.7,158028.0,200.1554,200.2123,199.5384,199.975,158028.0
2021-05-19 14:20:00,210.74,211.52,210.7,211.38,109422.0,200.013,200.7533,199.975,200.6204,109422.0
2021-05-19 14:25:00,211.33,211.53,211.22,211.46,68059.0,200.573,200.7628,200.4686,200.6963,68059.0
2021-05-19 14:30:00,211.45,211.7,211.16,211.39,61038.0,200.6868,200.9241,200.4116,200.6299,61038.0
2021-05-19 14:35:00,211.45,211.61,211.01,211.03,63384.0,200.6868,200.8387,200.2692,200.2882,63384.0
2021-05-19 14:40:00,211.09,211.3,210.9,211.07,52334.0,200.3452,200.5445,200.1648,200.3262,52334.0
2021-05-19 14:45:00,211.09,211.13,210.82,210.88,110528.0,200.3452,200.3831,200.0889,200.1459,110528.0
2021-05-19 14:50:00,210.9,211.1,210.75,210.89,62919.0,200.1648,200.3547,200.0225,200.1554,62919.0
2021-05-19 14:55:00,210.91,211.16,210.57,210.6,73242.0,200.1743,200.4116,199.8516,199.8801,73242.0
2021-05-19 15:00:00,210.58,210.73,210.27,210.65,121993.0,199.8611,200.0035,199.5669,199.9276,121993.0
2021-05-19 15:05:00,210.65,211.15,210.63,210.91,95253.0,199.9276,200.4021,199.9086,200.1743,95253.0
2021-05-19 15:10:00,210.95,211.14,210.79,211.01,51849.0,200.2123,200.3926,200.0604,200.2692,51849.0
2021-05-19 15:15:00,211.0,211.11,210.49,210.53,165955.0,200.2598,200.3642,199.7757,199.8137,165955.0
2021-05-19 15:20:00,210.53,210.82,210.49,210.7,254795.0,199.8137,200.0889,199.7757,199.975,254795.0
2021-05-19 15:25:00,210.73,210.93,210.49,210.52,186797.0,200.0035,200.1933,199.7757,199.8042,186797.0
2021-05-19 15:30:00,210.52,211.21,210.34,211.21,648991.0,199.8042,200.4591,199.6333,200.4591,648991.0
2021-05-19 15:35:00,211.21,211.74,211.21,211.52,294980.0,200.4591,200.9621,200.4591,200.7533,294980.0
2021-05-19 15:40:00,211.51,211.68,211.37,211.54,131012.0,200.7438,200.9051,200.6109,200.7723,131012.0
2021-05-19 15:45:00,211.54,211.81,211.45,211.61,123962.0,200.7723,201.0285,200.6868,200.8387,123962.0
2021-05-19 15:50:00,211.71,212.09,211.65,211.95,266472.0,200.9336,201.2943,200.8767,201.1614,266472.0
2021-05-19 15:55:00,211.95,212.61,211.92,212.54,728973.0,201.1614,201.7878,201.1329,201.7214,728973.0
2021-05-20 09:30:00,213.0,214.1,212.63,213.87,604708.0,202.1579,203.202,201.8068,202.9837,604708.0
2021-05-20 09:35:00,213.86,213.86,213.24,213.4,249163.0,202.9742,202.9742,202.3857,202.5376,249163.0
2021-05-20 09:40:00,213.4,213.84,213.15,213.5,603451.0,202.5376,202.9552,202.3003,202.6325,603451.0
2021-05-20 09:45:00,213.5,214.2,213.28,213.99,627237.0,202.6325,203.2969,202.4237,203.0976,627237.0
2021-05-20 09:50:00,214.0,214.6,213.96,214.41,317372.0,203.107,203.6765,203.0691,203.4962,317372.0
2021-05-20 09:55:00,214.4,214.54,214.04,214.5,303281.0,203.4867,203.6196,203.145,203.5816,303281.0
2021-05-20 10:00:00,214.5,214.7,214.33,214.61,215462.0,203.5816,203.7714,203.4202,203.686,215462.0
2021-05-20 10:05:00,214.58,214.96,214.58,214.74,151005.0,203.6575,204.0182,203.6575,203.8094,151005.0
2021-05-20 10:10:00,214.77,214.93,214.69,214.76,197198.0,203.8379,203.9897,203.7619,203.8284,197198.0
2021-05-20 10:15:00,214.78,215.2,214.74,215.04,434302.0,203.8473,204.246,203.8094,204.0941,434302.0
2021-05-20 10:20:00,215.08,215.2,214.91,215.0,336029.0,204.1321,204.246,203.9707,204.0561,336029.0
2021-05-20 10:25:00,215.0,215.74,214.96,215.61,197599.0,204.0561,204.7585,204.0182,204.6351,197599.0
2021-05-20 10:30:00,215.62,215.83,215.46,215.56,193919.0,204.6446,204.8439,204.4927,204.5876,193919.0
2021-05-20 10:35:00,215.56,215.97,215.48,215.77,194310.0,204.5876,204.9768,204.5117,204.787,194310.0
2021-05-20 10:40:00,215.77,216.01,215.59,215.71,183995.0,204.787,205.0147,204.6161,204.73,183995.0
2021-05-20 10:45:00,215.73,215.85,215.48,215.61,305177.0,204.749,204.8629,204.5117,204.6351,305177.0
2021-05-20 10:50:00,215.61,216.09,215.52,215.78,219781.0,204.6351,205.0907,204.5497,204.7964,219781.0
2021-05-20 10:55:00,215.77,215.89,215.6,215.8,105636.0,204.787,204.9008,204.6256,204.8154,105636.0
2021-05-20 11:00:00,215.81,216.02,215.48,215.5,259894.0,204.8249,205.0242,204.5117,204.5307,259894.0
2021-05-20 11:05:00,215.5,215.59,215.48,215.53,133112.0,204.5307,204.6161,204.5117,204.5592,133112.0
2021-05-20 11:10:00,215.53,215.78,215.48,215.77,84287.0,204.5592,204.7964,204.5117,204.787,84287.0
2021-05-20 11:15:00,215.78,215.93,215.72,215.92,73133.0,204.7964,204.9388,204.7395,204.9293,73133.0
2021-05-20 11:20:00,215.93,215.93,215.72,215.77,84352.0,204.9388,204.9388,204.7395,204.787,84352.0
2021-05-20 11:25:00,215.77,216.31,215.73,216.29,175698.0,204.787,205.2995,204.749,205.2805,175698.0
2021-05-20 11:30:00,216.3,216.38,215.95,215.99,346250.0,205.29,205.3659,204.9578,204.9958,346250.0
2021-05-20 11:35:00,216.0,216.16,215.99,216.03,249217.0,205.0052,205.1571,204.9958,205.0337,249217.0
2021-05-20 11:40:00,216.03,216.12,215.93,216.0,391237.0,205.0337,205.1191,204.9388,205.0052,391237.0
2021-05-20 11:45:00,216.0,216.19,215.91,216.1,112000.0,205.0052,205.1856,204.9198,205.1002,112000.0
2021-05-20 11:50:00,216.1,216.22,215.94,215.98,124057.0,205.1002,205.214,204.9483,204.9863,124057.0
2021-05-20 11:55:00,215.98,216.04,215.94,216.0,99516.0,204.9863,205.0432,204.9483,205.0052,99516.0
2021-05-20 12:00:00,216.01,216.12,215.84,216.0,134044.0,205.0147,205.1191,204.8534,205.0052,134044.0
2021-05-20 12:05:00,216.0,216.02,215.86,215.88,79960.0,205.0052,205.0242,204.8724,204.8914,79960.0
2021-05-20 12:10:00,215.88,216.07,215.83,215.98,85348.0,204.8914,205.0717,204.8439,204.9863,85348.0
2021-05-20 12:15:00,215.99,216.27,215.94,216.21,67995.0,204.9958,205.2615,204.9483,205.2046,67995.0
2021-05-20 12:20:00,216.2,216.3,215.97,216.03,75195.0,205.1951,205.29,204.9768,205.0337,75195.0
2021-05-20 12:25:00,216.01,216.14,215.94,215.97,51461.0,205.0147,205.1381,204.9483,204.9768,51461.0
2021-05-20 12:30:00,215.98,216.01,215.9,216.0,52576.0,204.9863,205.0147,204.9103,205.0052,52576.0
2021-05-20 12:35:00,215.98,216.06,215.77,215.85,63730.0,204.9863,205.0622,204.787,204.8629,63730.0
2021-05-20 12:40:00,215.84,216.14,215.81,216.04,63353.0,204.8534,205.1381,204.8249,205.0432,63353.0
2021-05-20 12:45:00,216.05,216.25,215.96,216.18,67681.0,205.0527,205.2425,204.9673,205.1761,67681.0
2021-05-20 12:50:00,216.19,216.35,216.15,216.27,66132.0,205.1856,205.3374,205.1476,205.2615,66132.0
2021-05-20 12:55:00,216.26,216.62,216.07,216.38,162535.0,205.252,205.5937,205.0717,205.3659,162535.0
2021-05-20 13:00:00,216.39,216.53,216.3,216.36,110710.0,205.3754,205.5083,205.29,205.3469,110710.0
2021-05-20 13:05:00,216.38,216.8,216.35,216.7,133093.0,205.3659,205.7645,205.3374,205.6696,133093.0
2021-05-20 13:10:00,216.71,217.0,216.67,216.97,203693.0,205.6791,205.9543,205.6411,205.9259,203693.0
2021-05-20 13:15:00,216.97,216.98,216.81,216.9,512260.0,205.9259,205.9354,205.774,205.8594,512260.0
2021-05-20 13:20:00,216.89,217.0,216.84,216.9,248557.0,205.8499,205.9543,205.8025,205.8594,248557.0
2021-05-20 13:25:00,216.89,217.09,216.83,217.01,241736.0,205.8499,206.0398,205.793,205.9638,241736.0
2021-05-20 13:30:00,217.02,217.1,216.96,217.03,75517.0,205.9733,206.0493,205.9164,205.9828,75517.0
2021-05-20 13:35:00,217.02,217.54,216.98,217.54,118372.0,205.9733,206.4669,205.9354,206.4669,118372.0
2021-05-20 13:40:00,217.53,217.63,217.45,217.49,182317.0,206.4574,206.5523,206.3814,206.4194,182317.0
2021-05-20 13:45:00,217.49,217.63,217.45,217.48,103999.0,206.4194,206.5523,206.3814,206.4099,103999.0
2021-05-20 13:50:00,217.48,217.63,217.13,217.13,131721.0,206.4099,206.5523,206.0777,206.0777,131721.0
2021-05-20 13:55:00,217.14,217.17,216.93,216.98,210927.0,206.0872,206.1157,205.8879,205.9354,210927.0
2021-05-20 14:00:00,216.99,217.09,216.93,216.93,85182.0,205.9449,206.0398,205.8879,205.8879,85182.0
2021-05-20 14:05:00,216.91,216.96,216.62,216.69,96263.0,205.8689,205.9164,205.5937,205.6601,96263.0
2021-05-20 14:10:00,216.69,216.79,216.49,216.7,69424.0,205.6601,205.755,205.4703,205.6696,69424.0
2021-05-20 14:15:00,216.69,216.72,216.13,216.13,100819.0,205.6601,205.6886,205.1286,205.1286,100819.0
2021-05-20 14:20:00,216.14,216.4,215.92,216.33,213122.0,205.1381,205.3849,204.9293,205.3184,213122.0
2021-05-20 14:25:00,216.32,216.63,216.31,216.63,54013.0,205.309,205.6032,205.2995,205.6032,54013.0
2021-05-20 14:30:00,216.65,216.65,216.36,216.39,42771.0,205.6222,205.6222,205.3469,205.3754,42771.0
2021-05-20 14:35:00,216.39,216.53,216.33,216.47,52429.0,205.3754,205.5083,205.3184,205.4513,52429.0
2021-05-20 14:40:00,216.48,216.54,216.28,216.45,57959.0,205.4608,205.5178,205.271,205.4323,57959.0
2021-05-20 14:45:00,216.47,216.55,216.41,216.44,48514.0,205.4513,205.5272,205.3944,205.4228,48514.0
2021-05-20 14:50:00,216.43,216.67,216.41,216.65,59937.0,205.4134,205.6411,205.3944,205.6222,59937.0
2021-05-20 14:55:00,216.65,216.88,216.59,216.78,72012.0,205.6222,205.8405,205.5652,205.7455,72012.0
2021-05-20 15:00:00,216.8,216.88,216.59,216.86,66847.0,205.7645,205.8405,205.5652,205.8215,66847.0
2021-05-20 15:05:00,216.85,216.87,216.66,216.81,55322.0,205.812,205.831,205.6316,205.774,55322.0
2021-05-20 15:10:00,216.8,216.83,216.62,216.78,79273.0,205.7645,205.793,205.5937,205.7455,79273.0
2021-05-20 15:15:00,216.8,216.9,216.73,216.86,102120.0,205.7645,205.8594,205.6981,205.8215,102120.0
2021-05-20 15:20:00,216.86,217.0,216.76,216.97,118775.0,205.8215,205.9543,205.7266,205.9259,118775.0
2021-05-20 15:25:00,216.98,216.98,216.82,216.88,72713.0,205.9354,205.9354,205.7835,205.8405,72713.0
2021-05-20 15:30:00,216.88,216.99,216.76,216.86,97690.0,205.8405,205.9449,205.7266,205.8215,97690.0
2021-05-20 15:35:00,216.87,217.02,216.81,216.89,85215.0,205.831,205.9733,205.774,205.8499,85215.0
2021-05-20 15:40:00,216.9,216.98,216.78,216.85,112576.0,205.8594,205.9354,205.7455,205.812,112576.0
2021-05-20 15:45:00,216.84,216.93,216.74,216.85,184382.0,205.8025,205.8879,205.7076,205.812,184382.0
2021-05-20 15:50:00,216.85,216.89,216.59,216.87,406580.0,205.812,205.8499,205.5652,205.831,406580.0
2021-05-20 15:55:00,216.84,216.94,216.68,216.91,562706.0,205.8025,205.8974,205.6506,205.8689,562706.0
2021-05-21 09:30:00,215.23,215.89,213.54,213.68,691417.0,204.2744,204.9008,202.6705,202.8033,691417.0
2021-05-21 09:35:00,213.62,213.88,213.25,213.31,449405.0,202.7464,202.9932,202.3952,202.4522,449405.0
2021-05-21 09:40:00,213.29,213.29,212.59,212.75,566925.0,202.4332,202.4332,201.7688,201.9207,566925.0
2021-05-21 09:45:00,212.77,213.33,212.67,212.94,381921.0,201.9397,202.4712,201.8447,202.101,381921.0
2021-05-21 09:50:00,212.92,213.02,212.68,212.75,400442.0,202.082,202.1769,201.8542,201.9207,400442.0
2021-05-21 09:55:00,212.74,213.26,212.68,213.21,301581.0,201.9112,202.4047,201.8542,202.3573,301581.0
2021-05-21 10:00:00,213.21,213.39,212.68,213.05,319289.0,202.3573,202.5281,201.8542,202.2054,319289.0
2021-05-21 10:05:00,213.03,213.04,212.19,212.31,246880.0,202.1864,202.1959,201.3892,201.5031,246880.0
2021-05-21 10:10:00,212.29,212.59,211.76,211.9,403553.0,201.4841,201.7688,200.9811,201.1139,403553.0
2021-05-21 10:15:00,211.91,212.02,211.2,211.52,406253.0,201.1234,201.2278,200.4496,200.7533,406253.0
2021-05-21 10:20:00,211.5,212.15,211.4,211.98,200297.0,200.7343,201.3512,200.6394,201.1899,200297.0
2021-05-21 10:25:00,211.98,212.2,211.64,211.92,181965.0,201.1899,201.3987,200.8672,201.1329,181965.0
2021-05-21 10:30:00,211.92,212.23,211.84,212.11,207993.0,201.1329,201.4271,201.057,201.3133,207993.0
2021-05-21 10:35:00,212.1,212.12,211.5,211.75,175471.0,201.3038,201.3227,200.7343,200.9716,175471.0
2021-05-21 10:40:00,211.75,211.81,211.47,211.61,113316.0,200.9716,201.0285,200.7058,200.8387,113316.0
2021-05-21 10:45:00,211.59,211.6,211.19,211.23,161906.0,200.8197,200.8292,200.4401,200.478,161906.0
2021-05-21 10:50:00,211.25,211.53,211.18,211.36,146682.0,200.497,200.7628,200.4306,200.6014,146682.0
2021-05-21 10:55:00,211.39,211.7,211.3,211.69,113506.0,200.6299,200.9241,200.5445,200.9146,113506.0
2021-05-21 11:00:00,211.69,211.75,211.36,211.4,95860.0,200.9146,200.9716,200.6014,200.6394,95860.0
2021-05-21 11:05:00,211.41,211.61,211.35,211.61,66277.0,200.6489,200.8387,200.5919,200.8387,66277.0
2021-05-21 11:10:00,211.59,211.69,211.39,211.57,120860.0,200.8197,200.9146,200.6299,200.8007,120860.0
2021-05-21 11:15:00,211.57,212.01,211.47,211.98,205972.0,200.8007,201.2183,200.7058,201.1899,205972.0
2021-05-21 11:20:00,211.98,212.06,211.7,211.9,83796.0,201.1899,201.2658,200.9241,201.1139,83796.0
2021-05-21 11:25:00,211.92,212.09,211.36,211.53,100289.0,201.1329,201.2943,200.6014,200.7628,100289.0
2021-05-21 11:30:00,211.54,211.84,211.43,211.81,67678.0,200.7723,201.057,200.6679,201.0285,67678.0
2021-05-21 11:35:00,211.8,211.81,211.57,211.68,52523.0,201.019,201.0285,200.8007,200.9051,52523.0
2021-05-21 11:40:00,211.69,211.81,211.41,211.45,94891.0,200.9146,201.0285,200.6489,200.6868,94891.0
2021-05-21 11:45:00,211.44,211.48,210.75,210.77,254025.0,200.6774,200.7153,200.0225,200.0415,254025.0
2021-05-21 11:50:00,210.79,210.88,210.35,210.36,417800.0,200.0604,200.1459,199.6428,199.6523,417800.0
2021-05-21 11:55:00,210.39,210.4,209.91,210.09,606954.0,199.6808,199.6903,199.2252,199.3961,606954.0
2021-05-21 12:00:00,210.06,210.15,209.96,210.0,389216.0,199.3676,199.453,199.2727,199.3107,389216.0
2021-05-21 12:05:00,209.99,210.58,209.97,210.39,345575.0,199.3012,199.8611,199.2822,199.6808,345575.0
2021-05-21 12:10:00,210.34,210.59,210.31,210.51,67890.0,199.6333,199.8706,199.6049,199.7947,67890.0
2021-05-21 12:15:00,210.49,210.68,210.43,210.46,85891.0,199.7757,199.956,199.7188,199.7472,85891.0
2021-05-21 12:20:00,210.48,210.58,210.2,210.35,78740.0,199.7662,199.8611,199.5005,199.6428,78740.0
2021-05-21 12:25:00,210.33,210.6,210.31,210.51,177700.0,199.6239,199.8801,199.6049,199.7947,177700.0
2021-05-21 12:30:00,210.52,210.68,210.42,210.57,186700.0,199.8042,199.956,199.7093,199.8516,186700.0
2021-05-21 12:35:00,210.56,210.81,210.54,210.75,79319.0,199.8421,200.0794,199.8232,200.0225,79319.0
2021-05-21 12:40:00,210.77,210.79,210.39,210.53,104527.0,200.0415,200.0604,199.6808,199.8137,104527.0
2021-05-21 12:45:00,210.51,210.52,209.99,210.06,297212.0,199.7947,199.8042,199.3012,199.3676,297212.0
2021-05-21 12:50:00,210.06,210.06,209.87,209.95,348700.0,199.3676,199.3676,199.1873,199.2632,348700.0
2021-05-21 12:55:00,209.95,210.37,209.94,210.27,134625.0,199.2632,199.6618,199.2537,199.5669,134625.0
2021-05-21 13:00:00,210.27,210.36,210.1,210.18,60407.0,199.5669,199.6523,199.4056,199.4815,60407.0
2021-05-21 13:05:00,210.17,210.3,210.02,210.07,80469.0,199.472,199.5954,199.3296,199.3771,80469.0
2021-05-21 13:10:00,210.07,210.26,209.96,209.97,123202.0,199.3771,199.5574,199.2727,199.2822,123202.0
2021-05-21 13:15:00,209.97,210.15,209.95,210.03,103588.0,199.2822,199.453,199.2632,199.3391,103588.0
2021-05-21 13:20:00,210.05,210.33,210.02,210.2,79742.0,199.3581,199.6239,199.3296,199.5005,79742.0
2021-05-21 13:25:00,210.21,210.42,210.17,210.34,72528.0,199.51,199.7093,199.472,199.6333,72528.0
2021-05-21 13:30:00,210.34,210.44,210.05,210.17,83935.0,199.6333,199.7283,199.3581,199.472,83935.0
2021-05-21 13:35:00,210.18,210.2,210.08,210.16,87276.0,199.4815,199.5005,199.3866,199.4625,87276.0
2021-05-21 13:40:00,210.17,210.25,210.11,210.15,92208.0,199.472,199.5479,199.4151,199.453,92208.0
2021-05-21 13:45:00,210.15,210.21,210.06,210.2,93072.0,199.453,199.51,199.3676,199.5005,93072.0
2021-05-21 13:50:00,210.2,210.49,210.19,210.43,111662.0,199.5005,199.7757,199.491,199.7188,111662.0
2021-05-21 13:55:00,210.42,210.53,210.35,210.36,173404.0,199.7093,199.8137,199.6428,199.6523,173404.0
2021-05-21 14:00:00,210.38,210.55,210.32,210.39,232122.0,199.6713,199.8327,199.6144,199.6808,232122.0
2021-05-21 14:05:00,210.41,210.49,210.34,210.46,79406.0,199.6998,199.7757,199.6333,199.7472,79406.0
2021-05-21 14:10:00,210.44,210.49,210.35,210.37,61845.0,199.7283,199.7757,199.6428,199.6618,61845.0
2021-05-21 14:15:00,210.37,210.44,210.34,210.39,41688.0,199.6618,199.7283,199.6333,199.6808,41688.0
2021-05-21 14:20:00,210.4,210.45,210.34,210.37,84456.0,199.6903,199.7377,199.6333,199.6618,84456.0
2021-05-21 14:25:00,210.37,210.45,210.32,210.37,105968.0,199.6618,199.7377,199.6144,199.6618,105968.0
2021-05-21 14:30:00,210.38,210.53,210.22,210.23,96901.0,199.6713,199.8137,199.5195,199.5289,96901.0
2021-05-21 14:35:00,210.23,210.31,210.05,210.18,203595.0,199.5289,199.6049,199.3581,199.4815,203595.0
2021-05-21 14:40:00,210.19,210.36,210.17,210.21,60204.0,199.491,199.6523,199.472,199.51,60204.0
2021-05-21 14:45:00,210.2,210.28,210.09,210.09,59907.0,199.5005,199.5764,199.3961,199.3961,59907.0
2021-05-21 14:50:00,210.09,210.28,210.09,210.23,57139.0,199.3961,199.5764,199.3961,199.5289,57139.0
2021-05-21 14:55:00,210.23,210.24,210.17,210.23,47214.0,199.5289,199.5384,199.472,199.5289,47214.0
2021-05-21 15:00:00,210.22,210.31,210.21,210.24,250608.0,199.5195,199.6049,199.51,199.5384,250608.0
2021-05-21 15:05:00,210.25,210.43,210.2,210.32,133183.0,199.5479,199.7188,199.5005,199.6144,133183.0
2021-05-21 15:10:00,210.31,210.36,210.24,210.25,212066.0,199.6049,199.6523,199.5384,199.5479,212066.0
2021-05-21 15:15:00,210.25,210.5,210.24,210.31,196164.0,199.5479,199.7852,199.5384,199.6049,196164.0
2021-05-21 15:20:00,210.31,210.83,210.28,210.82,173741.0,199.6049,200.0984,199.5764,200.0889,173741.0
2021-05-21 15:25:00,210.83,211.44,210.8,211.38,352025.0,200.0984,200.6774,200.0699,200.6204,352025.0
2021-05-21 15:30:00,211.38,211.47,211.02,211.02,275689.0,200.6204,200.7058,200.2787,200.2787,275689.0
2021-05-21 15:35:00,211.03,211.12,210.82,210.86,345043.0,200.2882,200.3736,200.0889,200.1269,345043.0
2021-05-21 15:40:00,210.84,210.94,210.5,210.69,241541.0,200.1079,200.2028,199.7852,199.9655,241541.0
2021-05-21 15:45:00,210.69,210.85,210.61,210.84,305670.0,199.9655,200.1174,199.8896,200.1079,305670.0
2021-05-21 15:50:00,210.83,211.33,210.63,211.11,399377.0,200.0984,200.573,199.9086,200.3642,399377.0
2021-05-21 15:55:00,211.12,211.33,210.86,211.09,669553.0,200.3736,200.573,200.1269,200.3452,669553.0
2021-05-24 09:30:00,210.03,210.28,208.7,209.43,591317.0,199.3391,199.5764,198.0768,198.7697,591317.0
2021-05-24 09:35:00,209.36,210.72,209.25,210.44,263867.0,198.7032,199.994,198.5988,199.7283,263867.0
2021-05-24 09:40:00,210.44,211.35,210.4,210.77,248813.0,199.7283,200.5919,199.6903,200.0415,248813.0
2021-05-24 09:45:00,210.83,211.0,210.32,210.97,109620.0,200.0984,200.2598,199.6144,200.2313,109620.0
2021-05-24 09:50:00,210.96,211.81,210.96,211.03,199244.0,200.2218,201.0285,200.2218,200.2882,199244.0
2021-05-24 09:55:00,211.04,211.35,210.7,210.9,120442.0,200.2977,200.5919,199.975,200.1648,120442.0
2021-05-24 10:00:00,210.9,211.24,210.17,210.22,74458.0,200.1648,200.4875,199.472,199.5195,74458.0
2021-05-24 10:05:00,210.23,210.5,209.97,210.11,114092.0,199.5289,199.7852,199.2822,199.4151,114092.0
2021-05-24 10:10:00,210.14,210.6,210.12,210.24,89649.0,199.4435,199.8801,199.4245,199.5384,89649.0
2021-05-24 10:15:00,210.23,210.43,209.96,210.04,132308.0,199.5289,199.7188,199.2727,199.3486,132308.0
2021-05-24 10:20:00,210.03,210.68,210.02,210.56,137132.0,199.3391,199.956,199.3296,199.8421,137132.0
2021-05-24 10:25:00,210.53,210.63,210.03,210.09,111421.0,199.8137,199.9086,199.3391,199.3961,111421.0
2021-05-24 10:30:00,210.11,210.12,209.56,209.8,172853.0,199.4151,199.4245,198.8931,199.1208,172853.0
2021-05-24 10:35:00,209.81,210.2,209.78,210.07,165008.0,199.1303,199.5005,199.1019,199.3771,165008.0
2021-05-24 10:40:00,210.08,210.17,209.61,209.74,134786.0,199.3866,199.472,198.9405,199.0639,134786.0
2021-05-24 10:45:00,209.75,210.02,209.64,209.98,98291.0,199.0734,199.3296,198.969,199.2917,98291.0
2021-05-24 10:50:00,209.97,210.3,209.96,210.27,189057.0,199.2822,199.5954,199.2727,199.5669,189057.0
2021-05-24 10:55:00,210.28,210.96,210.27,210.81,143234.0,199.5764,200.2218,199.5669,200.0794,143234.0
2021-05-24 11:00:00,210.81,211.45,210.81,211.33,104119.0,200.0794,200.6868,200.0794,200.573,104119.0
2021-05-24 11:05:00,211.34,211.81,211.15,211.64,149619.0,200.5824,201.0285,200.4021,200.8672,149619.0
2021-05-24 11:10:00,211.61,211.74,211.26,211.67,109076.0,200.8387,200.9621,200.5065,200.8956,109076.0
2021-05-24 11:15:00,211.67,211.79,211.53,211.57,93108.0,200.8956,201.0095,200.7628,200.8007,93108.0
2021-05-24 11:20:00,211.62,212.01,211.47,211.49,123477.0,200.8482,201.2183,200.7058,200.7248,123477.0
2021-05-24 11:25:00,211.5,211.63,211.15,211.16,82985.0,200.7343,200.8577,200.4021,200.4116,82985.0
2021-05-24 11:30:00,211.16,211.49,211.0,211.17,79957.0,200.4116,200.7248,200.2598,200.4211,79957.0
2021-05-24 11:35:00,211.17,211.62,211.1,211.56,94070.0,200.4211,200.8482,200.3547,200.7912,94070.0
2021-05-24 11:40:00,211.56,211.75,211.5,211.67,42375.0,200.7912,200.9716,200.7343,200.8956,42375.0
2021-05-24 11:45:00,211.68,211.86,211.6,211.61,48092.0,200.9051,201.076,200.8292,200.8387,48092.0
2021-05-24 11:50:00,211.61,211.61,211.27,211.38,67564.0,200.8387,200.8387,200.516,200.6204,67564.0
2021-05-24 11:55:00,211.38,211.43,211.24,211.28,74082.0,200.6204,200.6679,200.4875,200.5255,74082.0
2021-05-24 12:00:00,211.29,211.32,211.2,211.27,55565.0,200.535,200.5635,200.4496,200.516,55565.0
2021-05-24 12:05:00,211.28,211.46,211.23,211.39,44627.0,200.5255,200.6963,200.478,200.6299,44627.0
2021-05-24 12:10:00,211.39,211.44,211.13,211.22,43701.0,200.6299,200.6774,200.3831,200.4686,43701.0
2021-05-24 12:15:00,211.23,211.34,211.18,211.26,42691.0,200.478,200.5824,200.4306,200.5065,42691.0
2021-05-24 12:20:00,211.27,211.29,211.16,211.19,57498.0,200.516,200.535,200.4116,200.4401,57498.0
2021-05-24 12:25:00,211.19,211.2,211.02,211.05,64112.0,200.4401,200.4496,200.2787,200.3072,64112.0
2021-05-24 12:30:00,211.06,211.31,210.92,211.23,97399.0,200.3167,200.554,200.1838,200.478,97399.0
2021-05-24 12:35:00,211.23,211.25,211.02,211.05,38503.0,200.478,200.497,200.2787,200.3072,38503.0
2021-05-24 12:40:00,211.05,211.09,210.82,210.94,52122.0,200.3072,200.3452,200.0889,200.2028,52122.0
2021-05-24 12:45:00,210.89,211.08,210.88,211.05,31885.0,200.1554,200.3357,200.1459,200.3072,31885.0
2021-05-24 12:50:00,211.05,211.12,210.87,210.94,47711.0,200.3072,200.3736,200.1364,200.2028,47711.0
2021-05-24 12:55:00,210.94,210.97,210.77,210.89,39303.0,200.2028,200.2313,200.0415,200.1554,39303.0
2021-05-24 13:00:00,210.9,211.18,210.89,211.16,42461.0,200.1648,200.4306,200.1554,200.4116,42461.0
2021-05-24 13:05:00,211.17,211.2,211.07,211.16,34102.0,200.4211,200.4496,200.3262,200.4116,34102.0
2021-05-24 13:10:00,211.17,211.29,211.14,211.25,50796.0,200.4211,200.535,200.3926,200.497,50796.0
2021-05-24 13:15:00,211.24,211.25,211.1,211.13,50073.0,200.4875,200.497,200.3547,200.3831,50073.0
2021-05-24 13:20:00,211.13,211.4,211.12,211.39,47575.0,200.3831,200.6394,200.3736,200.6299,47575.0
2021-05-24 13:25:00,211.37,211.65,211.29,211.47,74731.0,200.6109,200.8767,200.535,200.7058,74731.0
2021-05-24 13:30:00,211.49,211.62,211.44,211.55,56745.0,200.7248,200.8482,200.6774,200.7818,56745.0
2021-05-24 13:35:00,211.55,211.56,211.2,211.23,112868.0,200.7818,200.7912,200.4496,200.478,112868.0
2021-05-24 13:40:00,211.24,211.38,211.17,211.25,47012.0,200.4875,200.6204,200.4211,200.497,47012.0
2021-05-24 13:45:00,211.25,211.35,211.23,211.31,45755.0,200.497,200.5919,200.478,200.554,45755.0
2021-05-24 13:50:00,211.31,211.39,211.19,211.21,40127.0,200.554,200.6299,200.4401,200.4591,40127.0
2021-05-24 13:55:00,211.21,211.24,211.04,211.06,65830.0,200.4591,200.4875,200.2977,200.3167,65830.0
2021-05-24 14:00:00,211.06,211.21,211.05,211.18,46946.0,200.3167,200.4591,200.3072,200.4306,46946.0
2021-05-24 14:05:00,211.17,211.44,211.17,211.42,57249.0,200.4211,200.6774,200.4211,200.6584,57249.0
2021-05-24 14:10:00,211.42,211.47,211.25,211.28,46424.0,200.6584,200.7058,200.497,200.5255,46424.0
2021-05-24 14:15:00,211.27,211.37,211.26,211.28,92172.0,200.516,200.6109,200.5065,200.5255,92172.0
2021-05-24 14:20:00,211.27,211.33,211.16,211.31,49271.0,200.516,200.573,200.4116,200.554,49271.0
2021-05-24 14:25:00,211.3,211.35,211.26,211.26,26992.0,200.5445,200.5919,200.5065,200.5065,26992.0
2021-05-24 14:30:00,211.26,211.33,211.16,211.25,55522.0,200.5065,200.573,200.4116,200.497,55522.0
2021-05-24 14:35:00,211.27,211.71,211.27,211.7,71755.0,200.516,200.9336,200.516,200.9241,71755.0
2021-05-24 14:40:00,211.69,211.75,211.48,211.51,68822.0,200.9146,200.9716,200.7153,200.7438,68822.0
2021-05-24 14:45:00,211.51,211.66,211.51,211.56,50210.0,200.7438,200.8862,200.7438,200.7912,50210.0
2021-05-24 14:50:00,211.58,211.61,211.42,211.42,64004.0,200.8102,200.8387,200.6584,200.6584,64004.0
2021-05-24 14:55:00,211.43,211.46,211.32,211.33,53562.0,200.6679,200.6963,200.5635,200.573,53562.0
2021-05-24 15:00:00,211.34,211.37,211.23,211.24,61021.0,200.5824,200.6109,200.478,200.4875,61021.0
2021-05-24 15:05:00,211.24,211.29,211.17,211.28,117101.0,200.4875,200.535,200.4211,200.5255,117101.0
2021-05-24 15:10:00,211.28,211.42,211.06,211.1,117066.0,200.5255,200.6584,200.3167,200.3547,117066.0
2021-05-24 15:15:00,211.09,211.13,210.67,210.73,153297.0,200.3452,200.3831,199.9465,200.0035,153297.0
2021-05-24 15:20:00,210.73,210.91,210.73,210.79,78762.0,200.0035,200.1743,200.0035,200.0604,78762.0
2021-05-24 15:25:00,210.8,210.81,210.57,210.62,93340.0,200.0699,200.0794,199.8516,199.8991,93340.0
2021-05-24 15:30:00,210.63,210.64,210.42,210.56,139939.0,199.9086,199.9181,199.7093,199.8421,139939.0
2021-05-24 15:35:00,210.56,210.76,210.43,210.7,133009.0,199.8421,200.032,199.7188,199.975,133009.0
2021-05-24 15:40:00,210.7,210.7,210.47,210.47,101725.0,199.975,199.975,199.7567,199.7567,101725.0
2021-05-24 15:45:00,210.46,210.62,210.32,210.5,205604.0,199.7472,199.8991,199.6144,199.7852,205604.0
2021-05-24 15:50:00,210.47,210.51,210.2,210.34,352576.0,199.7567,199.7947,199.5005,199.6333,352576.0
2021-05-24 15:55:00,210.34,210.65,210.0,210.23,776846.0,199.6333,199.9276,199.3107,199.5289,776846.0
2021-05-25 09:30:00,212.83,213.76,212.1,212.32,634232.0,201.9966,202.8793,201.3038,201.5126,634232.0
2021-05-25 09:35:00,212.29,213.2,211.96,213.18,278528.0,201.4841,202.3478,201.1709,202.3288,278528.0
2021-05-25 09:40:00,213.2,214.05,213.11,213.23,274724.0,202.3478,203.1545,202.2623,202.3762,274724.0
2021-05-25 09:45:00,213.25,213.56,212.86,213.26,185038.0,202.3952,202.6894,202.0251,202.4047,185038.0
2021-05-25 09:50:00,213.22,213.36,212.36,212.91,152697.0,202.3668,202.4996,201.5505,202.0725,152697.0
2021-05-25 09:55:00,212.91,213.44,212.7,212.81,165203.0,202.0725,202.5756,201.8732,201.9776,165203.0
2021-05-25 10:00:00,212.78,213.69,212.78,213.35,165320.0,201.9491,202.8128,201.9491,202.4901,165320.0
2021-05-25 10:05:00,213.34,213.66,213.15,213.19,159061.0,202.4806,202.7844,202.3003,202.3383,159061.0
2021-05-25 10:10:00,213.19,213.75,213.19,213.49,155620.0,202.3383,202.8698,202.3383,202.623,155620.0
2021-05-25 10:15:00,213.5,213.57,213.2,213.22,111041.0,202.6325,202.6989,202.3478,202.3668,111041.0
2021-05-25 10:20:00,213.23,213.36,212.92,212.92,128916.0,202.3762,202.4996,202.082,202.082,128916.0
2021-05-25 10:25:00,212.91,213.02,212.78,212.81,106635.0,202.0725,202.1769,201.9491,201.9776,106635.0
2021-05-25 10:30:00,212.83,212.88,212.35,212.38,126137.0,201.9966,202.0441,201.541,201.5695,126137.0
2021-05-25 10:35:00,212.39,212.66,212.38,212.52,104536.0,201.579,201.8353,201.5695,201.7024,104536.0
2021-05-25 10:40:00,212.5,212.6,212.33,212.52,107944.0,201.6834,201.7783,201.5221,201.7024,107944.0
2021-05-25 10:45:00,212.54,212.91,212.53,212.89,105700.0,201.7214,202.0725,201.7119,202.0535,105700.0
2021-05-25 10:50:00,212.86,212.97,212.67,212.79,91667.0,202.0251,202.1295,201.8447,201.9586,91667.0
2021-05-25 10:55:00,212.79,213.21,212.75,213.06,135149.0,201.9586,202.3573,201.9207,202.2149,135149.0
2021-05-25 11:00:00,213.06,213.07,212.52,212.56,87359.0,202.2149,202.2244,201.7024,201.7403,87359.0
2021-05-25 11:05:00,212.56,212.67,212.38,212.57,87659.0,201.7403,201.8447,201.5695,201.7498,87659.0
2021-05-25 11:10:00,212.56,212.73,212.47,212.62,72978.0,201.7403,201.9017,201.6549,201.7973,72978.0
2021-05-25 11:15:00,212.63,212.66,212.25,212.27,104198.0,201.8068,201.8353,201.4461,201.4651,104198.0
2021-05-25 11:20:00,212.28,212.41,212.09,212.32,103804.0,201.4746,201.598,201.2943,201.5126,103804.0
2021-05-25 11:25:00,212.33,212.45,212.01,212.4,126677.0,201.5221,201.6359,201.2183,201.5885,126677.0
2021-05-25 11:30:00,212.39,212.62,211.83,211.93,115112.0,201.579,201.7973,201.0475,201.1424,115112.0
2021-05-25 11:35:00,211.96,212.37,211.95,212.16,85516.0,201.1709,201.56,201.1614,201.3607,85516.0
2021-05-25 11:40:00,212.16,212.21,211.88,212.14,64916.0,201.3607,201.4082,201.095,201.3417,64916.0
2021-05-25 11:45:00,212.12,212.37,212.09,212.27,54813.0,201.3227,201.56,201.2943,201.4651,54813.0
2021-05-25 11:50:00,212.27,212.3,212.05,212.3,53168.0,201.4651,201.4936,201.2563,201.4936,53168.0
2021-05-25 11:55:00,212.29,212.54,212.22,212.47,56387.0,201.4841,201.7214,201.4177,201.6549,56387.0
2021-05-25 12:00:00,212.46,212.67,212.36,212.4,57831.0,201.6454,201.8447,201.5505,201.5885,57831.0
2021-05-25 12:05:00,212.41,212.5,212.31,212.36,56110.0,201.598,201.6834,201.5031,201.5505,56110.0
2021-05-25 12:10:00,212.37,212.58,212.29,212.51,99012.0,201.56,201.7593,201.4841,201.6929,99012.0
2021-05-25 12:15:00,212.5,212.55,212.3,212.47,68914.0,201.6834,201.7309,201.4936,201.6549,68914.0
2021-05-25 12:20:00,212.47,212.56,212.15,212.16,119243.0,201.6549,201.7403,201.3512,201.3607,119243.0
2021-05-25 12:25:00,212.15,212.41,212.14,212.3,69946.0,201.3512,201.598,201.3417,201.4936,69946.0
2021-05-25 12:30:00,212.31,212.39,212.27,212.33,90984.0,201.5031,201.579,201.4651,201.5221,90984.0
2021-05-25 12:35:00,212.33,212.38,212.1,212.25,84610.0,201.5221,201.5695,201.3038,201.4461,84610.0
2021-05-25 12:40:00,212.26,212.27,211.93,211.98,74558.0,201.4556,201.4651,201.1424,201.1899,74558.0
2021-05-25 12:45:00,211.99,212.07,211.92,212.03,71139.0,201.1994,201.2753,201.1329,201.2373,71139.0
2021-05-25 12:50:00,212.02,212.18,212.0,212.12,51591.0,201.2278,201.3797,201.2089,201.3227,51591.0
2021-05-25 12:55:00,212.12,212.14,212.03,212.06,61045.0,201.3227,201.3417,201.2373,201.2658,61045.0
2021-05-25 13:00:00,212.07,212.07,211.71,211.73,73547.0,201.2753,201.2753,200.9336,200.9526,73547.0
2021-05-25 13:05:00,211.72,211.84,211.66,211.71,68044.0,200.9431,201.057,200.8862,200.9336,68044.0
2021-05-25 13:10:00,211.7,212.0,211.62,211.95,56480.0,200.9241,201.2089,200.8482,201.1614,56480.0
2021-05-25 13:15:00,211.97,212.12,211.93,212.1,75953.0,201.1804,201.3227,201.1424,201.3038,75953.0
2021-05-25 13:20:00,212.1,212.32,212.0,212.32,72190.0,201.3038,201.5126,201.2089,201.5126,72190.0
2021-05-25 13:25:00,212.31,212.31,212.0,212.07,72243.0,201.5031,201.5031,201.2089,201.2753,72243.0
2021-05-25 13:30:00,212.08,212.08,211.9,211.95,53515.0,201.2848,201.2848,201.1139,201.1614,53515.0
2021-05-25 13:35:00,211.96,212.1,211.95,212.04,59814.0,201.1709,201.3038,201.1614,201.2468,59814.0
2021-05-25 13:40:00,212.05,212.07,211.89,212.06,41293.0,201.2563,201.2753,201.1044,201.2658,41293.0
2021-05-25 13:45:00,212.05,212.1,212.01,212.04,70816.0,201.2563,201.3038,201.2183,201.2468,70816.0
2021-05-25 13:50:00,212.03,212.05,211.93,212.01,48563.0,201.2373,201.2563,201.1424,201.2183,48563.0
2021-05-25 13:55:00,212.02,212.11,211.97,212.08,82363.0,201.2278,201.3133,201.1804,201.2848,82363.0
2021-05-25 14:00:00,212.07,212.1,211.81,211.9,111311.0,201.2753,201.3038,201.0285,201.1139,111311.0
2021-05-25 14:05:00,211.89,211.94,211.81,211.9,52141.0,201.1044,201.1519,201.0285,201.1139,52141.0
2021-05-25 14:10:00,211.87,211.98,211.82,211.95,55982.0,201.0855,201.1899,201.038,201.1614,55982.0
2021-05-25 14:15:00,211.93,212.06,211.88,212.04,64847.0,201.1424,201.2658,201.095,201.2468,64847.0
2021-05-25 14:20:00,212.03,212.18,211.94,212.04,76895.0,201.2373,201.3797,201.1519,201.2468,76895.0
2021-05-25 14:25:00,212.06,212.18,211.99,212.08,46652.0,201.2658,201.3797,201.1994,201.2848,46652.0
2021-05-25 14:30:00,212.08,212.2,212.05,212.09,63761.0,201.2848,201.3987,201.2563,201.2943,63761.0
2021-05-25 14:35:00,212.09,212.34,212.07,212.27,71651.0,201.2943,201.5315,201.2753,201.4651,71651.0
2021-05-25 14:40:00,212.28,212.54,212.26,212.48,88316.0,201.4746,201.7214,201.4556,201.6644,88316.0
2021-05-25 14:45:00,212.47,212.5,212.24,212.28,70076.0,201.6549,201.6834,201.4366,201.4746,70076.0
2021-05-25 14:50:00,212.29,212.31,212.02,212.06,64795.0,201.4841,201.5031,201.2278,201.2658,64795.0
2021-05-25 14:55:00,212.09,212.18,212.0,212.12,72281.0,201.2943,201.3797,201.2089,201.3227,72281.0
2021-05-25 15:00:00,212.1,212.13,211.71,211.74,112544.0,201.3038,201.3322,200.9336,200.9621,112544.0
2021-05-25 15:05:00,211.73,211.75,211.5,211.6,101962.0,200.9526,200.9716,200.7343,200.8292,101962.0
2021-05-25 15:10:00,211.61,211.65,211.48,211.53,78357.0,200.8387,200.8767,200.7153,200.7628,78357.0
2021-05-25 15:15:00,211.52,211.65,211.44,211.59,136622.0,200.7533,200.8767,200.6774,200.8197,136622.0
2021-05-25 15:20:00,211.58,211.71,211.48,211.63,114219.0,200.8102,200.9336,200.7153,200.8577,114219.0
2021-05-25 15:25:00,211.61,211.65,211.46,211.47,153648.0,200.8387,200.8767,200.6963,200.7058,153648.0
2021-05-25 15:30:00,211.47,211.51,211.24,211.34,135386.0,200.7058,200.7438,200.4875,200.5824,135386.0
2021-05-25 15:35:00,211.34,211.4,211.26,211.34,206510.0,200.5824,200.6394,200.5065,200.5824,206510.0
2021-05-25 15:40:00,211.33,211.4,211.14,211.26,118725.0,200.573,200.6394,200.3926,200.5065,118725.0
2021-05-25 15:45:00,211.25,211.36,211.11,211.18,177274.0,200.497,200.6014,200.3642,200.4306,177274.0
2021-05-25 15:50:00,211.17,211.34,211.06,211.3,232332.0,200.4211,200.5824,200.3167,200.5445,232332.0
2021-05-25 15:55:00,211.31,211.52,211.01,211.13,679627.0,200.554,200.7533,200.2692,200.3831,679627.0
2021-05-26 09:30:00,212.3,212.65,211.89,211.97,401443.0,201.4936,201.8258,201.1044,201.1804,401443.0
2021-05-26 09:35:00,211.97,212.75,211.67,212.74,167131.0,201.1804,201.9207,200.8956,201.9112,167131.0
2021-05-26 09:40:00,212.73,212.77,212.22,212.31,125446.0,201.9017,201.9397,201.4177,201.5031,125446.0
2021-05-26 09:45:00,212.29,212.72,211.97,212.48,101271.0,201.4841,201.8922,201.1804,201.6644,101271.0
2021-05-26 09:50:00,212.47,213.55,212.41,213.44,300130.0,201.6549,202.68,201.598,202.5756,300130.0
2021-05-26 09:55:00,213.43,213.75,213.28,213.41,217820.0,202.5661,202.8698,202.4237,202.5471,217820.0
2021-05-26 10:00:00,213.42,213.46,212.89,212.95,112250.0,202.5566,202.5945,202.0535,202.1105,112250.0
2021-05-26 10:05:00,212.94,213.17,212.9,213.03,65736.0,202.101,202.3193,202.063,202.1864,65736.0
2021-05-26 10:10:00,213.04,213.33,213.01,213.15,124868.0,202.1959,202.4712,202.1674,202.3003,124868.0
2021-05-26 10:15:00,213.18,213.38,212.91,212.94,97521.0,202.3288,202.5186,202.0725,202.101,97521.0
2021-05-26 10:20:00,212.91,213.16,212.86,213.0,70697.0,202.0725,202.3098,202.0251,202.1579,70697.0
2021-05-26 10:25:00,213.0,213.02,212.72,212.97,65242.0,202.1579,202.1769,201.8922,202.1295,65242.0
2021-05-26 10:30:00,212.99,212.99,212.63,212.89,63069.0,202.1485,202.1485,201.8068,202.0535,63069.0
2021-05-26 10:35:00,212.9,212.92,212.38,212.5,78827.0,202.063,202.082,201.5695,201.6834,78827.0
2021-05-26 10:40:00,212.53,212.69,212.44,212.68,54135.0,201.7119,201.8637,201.6265,201.8542,54135.0
2021-05-26 10:45:00,212.68,212.98,212.55,212.74,71870.0,201.8542,202.139,201.7309,201.9112,71870.0
2021-05-26 10:50:00,212.74,213.03,212.74,212.96,50691.0,201.9112,202.1864,201.9112,202.12,50691.0
2021-05-26 10:55:00,213.01,213.11,212.77,213.08,67561.0,202.1674,202.2623,201.9397,202.2339,67561.0
2021-05-26 11:00:00,213.08,213.11,212.63,212.69,56267.0,202.2339,202.2623,201.8068,201.8637,56267.0
2021-05-26 11:05:00,212.7,212.78,212.31,212.43,53875.0,201.8732,201.9491,201.5031,201.617,53875.0
2021-05-26 11:10:00,212.43,212.47,212.22,212.28,68334.0,201.617,201.6549,201.4177,201.4746,68334.0
2021-05-26 11:15:00,212.28,212.5,212.27,212.4,62777.0,201.4746,201.6834,201.4651,201.5885,62777.0
2021-05-26 11:20:00,212.42,212.67,212.4,212.42,48528.0,201.6075,201.8447,201.5885,201.6075,48528.0
2021-05-26 11:25:00,212.42,212.46,212.27,212.33,54825.0,201.6075,201.6454,201.4651,201.5221,54825.0
2021-05-26 11:30:00,212.34,212.35,212.04,212.19,54692.0,201.5315,201.541,201.2468,201.3892,54692.0
2021-05-26 11:35:00,212.18,212.21,211.9,211.93,122385.0,201.3797,201.4082,201.1139,201.1424,122385.0
2021-05-26 11:40:00,211.94,212.4,211.94,212.32,66393.0,201.1519,201.5885,201.1519,201.5126,66393.0
2021-05-26 11:45:00,212.33,212.5,212.26,212.5,62955.0,201.5221,201.6834,201.4556,201.6834,62955.0
2021-05-26 11:50:00,212.51,212.77,212.46,212.63,52535.0,201.6929,201.9397,201.6454,201.8068,52535.0
2021-05-26 11:55:00,212.6,212.79,212.53,212.65,53745.0,201.7783,201.9586,201.7119,201.8258,53745.0
2021-05-26 12:00:00,212.62,212.68,212.54,212.61,35767.0,201.7973,201.8542,201.7214,201.7878,35767.0
2021-05-26 12:05:00,212.61,212.62,212.44,212.48,35006.0,201.7878,201.7973,201.6265,201.6644,35006.0
2021-05-26 12:10:00,212.47,212.8,212.4,212.75,36851.0,201.6549,201.9681,201.5885,201.9207,36851.0
2021-05-26 12:15:00,212.76,212.79,212.66,212.69,37399.0,201.9302,201.9586,201.8353,201.8637,37399.0
2021-05-26 12:20:00,212.69,212.75,212.57,212.59,30771.0,201.8637,201.9207,201.7498,201.7688,30771.0
2021-05-26 12:25:00,212.61,212.79,212.56,212.7,54292.0,201.7878,201.9586,201.7403,201.8732,54292.0
2021-05-26 12:30:00,212.7,212.72,212.54,212.61,74170.0,201.8732,201.8922,201.7214,201.7878,74170.0
2021-05-26 12:35:00,212.61,212.61,212.43,212.59,57621.0,201.7878,201.7878,201.617,201.7688,57621.0
2021-05-26 12:40:00,212.65,212.68,212.43,212.48,44257.0,201.8258,201.8542,201.617,201.6644,44257.0
2021-05-26 12:45:00,212.48,212.55,212.41,212.49,34166.0,201.6644,201.7309,201.598,201.6739,34166.0
2021-05-26 12:50:00,212.51,212.53,212.34,212.43,128376.0,201.6929,201.7119,201.5315,201.617,128376.0
2021-05-26 12:55:00,212.44,212.53,212.25,212.27,65239.0,201.6265,201.7119,201.4461,201.4651,65239.0
2021-05-26 13:00:00,212.27,212.34,212.06,212.15,75148.0,201.4651,201.5315,201.2658,201.3512,75148.0
2021-05-26 13:05:00,212.17,212.24,211.95,211.98,106608.0,201.3702,201.4366,201.1614,201.1899,106608.0
2021-05-26 13:10:00,211.98,212.0,211.84,211.96,98363.0,201.1899,201.2089,201.057,201.1709,98363.0
2021-05-26 13:15:00,211.96,212.06,211.89,211.93,51238.0,201.1709,201.2658,201.1044,201.1424,51238.0
2021-05-26 13:20:00,211.93,212.22,211.92,212.19,50748.0,201.1424,201.4177,201.1329,201.3892,50748.0
2021-05-26 13:25:00,212.18,212.25,212.08,212.14,39936.0,201.3797,201.4461,201.2848,201.3417,39936.0
2021-05-26 13:30:00,212.15,212.15,212.03,212.05,41366.0,201.3512,201.3512,201.2373,201.2563,41366.0
2021-05-26 13:35:00,212.06,212.16,211.76,211.9,88825.0,201.2658,201.3607,200.9811,201.1139,88825.0
2021-05-26 13:40:00,211.89,212.01,211.87,211.96,32862.0,201.1044,201.2183,201.0855,201.1709,32862.0
2021-05-26 13:45:00,211.98,212.05,211.79,211.87,104956.0,201.1899,201.2563,201.0095,201.0855,104956.0
2021-05-26 13:50:00,211.87,212.09,211.87,211.97,47500.0,201.0855,201.2943,201.0855,201.1804,47500.0
2021-05-26 13:55:00,211.98,212.09,211.87,212.01,38528.0,201.1899,201.2943,201.0855,201.2183,38528.0
2021-05-26 14:00:00,212.01,212.07,211.86,211.88,43857.0,201.2183,201.2753,201.076,201.095,43857.0
2021-05-26 14:05:00,211.87,212.12,211.86,212.12,43455.0,201.0855,201.3227,201.076,201.3227,43455.0
2021-05-26 14:10:00,212.12,212.28,212.11,212.22,56593.0,201.3227,201.4746,201.3133,201.4177,56593.0
2021-05-26 14:15:00,212.22,212.46,212.22,212.33,42626.0,201.4177,201.6454,201.4177,201.5221,42626.0
2021-05-26 14:20:00,212.34,212.48,212.33,212.38,49152.0,201.5315,201.6644,201.5221,201.5695,49152.0
2021-05-26 14:25:00,212.38,212.54,212.33,212.38,37448.0,201.5695,201.7214,201.5221,201.5695,37448.0
2021-05-26 14:30:00,212.38,212.5,212.29,212.48,52393.0,201.5695,201.6834,201.4841,201.6644,52393.0
2021-05-26 14:35:00,212.47,212.53,212.46,212.5,37192.0,201.6549,201.7119,201.6454,201.6834,37192.0
2021-05-26 14:40:00,212.5,212.53,212.4,212.44,40181.0,201.6834,201.7119,201.5885,201.6265,40181.0
2021-05-26 14:45:00,212.43,212.56,212.41,212.41,42329.0,201.617,201.7403,201.598,201.598,42329.0
2021-05-26 14:50:00,212.41,212.47,212.38,212.41,42001.0,201.598,201.6549,201.5695,201.598,42001.0
2021-05-26 14:55:00,212.42,212.43,212.27,212.35,37721.0,201.6075,201.617,201.4651,201.541,37721.0
2021-05-26 15:00:00,212.35,212.5,212.35,212.45,47211.0,201.541,201.6834,201.541,201.6359,47211.0
2021-05-26 15:05:00,212.46,212.47,212.27,212.33,42962.0,201.6454,201.6549,201.4651,201.5221,42962.0
2021-05-26 15:10:00,212.34,212.36,212.18,212.24,31929.0,201.5315,201.5505,201.3797,201.4366,31929.0
2021-05-26 15:15:00,212.23,212.4,212.16,212.31,65821.0,201.4271,201.5885,201.3607,201.5031,65821.0
2021-05-26 15:20:00,212.32,212.38,212.23,212.25,43310.0,201.5126,201.5695,201.4271,201.4461,43310.0
2021-05-26 15:25:00,212.24,212.37,212.12,212.22,75093.0,201.4366,201.56,201.3227,201.4177,75093.0
2021-05-26 15:30:00,212.22,212.22,212.01,212.04,89954.0,201.4177,201.4177,201.2183,201.2468,89954.0
2021-05-26 15:35:00,212.03,212.11,211.92,211.99,95850.0,201.2373,201.3133,201.1329,201.1994,95850.0
2021-05-26 15:40:00,211.99,212.02,211.88,211.95,131948.0,201.1994,201.2278,201.095,201.1614,131948.0
2021-05-26 15:45:00,211.96,211.98,211.75,211.79,204780.0,201.1709,201.1899,200.9716,201.0095,204780.0
2021-05-26 15:50:00,211.79,211.82,211.63,211.67,241949.0,201.0095,201.038,200.8577,200.8956,241949.0
2021-05-26 15:55:00,211.67,211.82,211.54,211.74,481827.0,200.8956,201.038,200.7723,200.9621,481827.0
2021-05-27 09:30:00,214.17,214.17,212.91,213.34,519291.0,203.2684,203.2684,202.0725,202.4806,519291.0
2021-05-27 09:35:00,213.31,213.68,213.05,213.14,249273.0,202.4522,202.8033,202.2054,202.2908,249273.0
2021-05-27 09:40:00,213.16,213.26,212.58,212.64,241829.0,202.3098,202.4047,201.7593,201.8163,241829.0
2021-05-27 09:45:00,212.66,212.99,212.53,212.89,167464.0,201.8353,202.1485,201.7119,202.0535,167464.0
2021-05-27 09:50:00,212.86,213.36,212.77,213.11,162777.0,202.0251,202.4996,201.9397,202.2623,162777.0
2021-05-27 09:55:00,213.09,213.45,212.89,213.31,169290.0,202.2434,202.585,202.0535,202.4522,169290.0
2021-05-27 10:00:00,213.3,213.5,212.94,212.94,139608.0,202.4427,202.6325,202.101,202.101,139608.0
2021-05-27 10:05:00,212.94,213.45,212.88,213.42,94093.0,202.101,202.585,202.0441,202.5566,94093.0
2021-05-27 10:10:00,213.41,213.5,212.85,212.87,116728.0,202.5471,202.6325,202.0156,202.0346,116728.0
2021-05-27 10:15:00,212.9,213.57,212.85,213.54,119220.0,202.063,202.6989,202.0156,202.6705,119220.0
2021-05-27 10:20:00,213.57,213.98,213.46,213.91,182317.0,202.6989,203.0881,202.5945,203.0216,182317.0
2021-05-27 10:25:00,213.88,213.93,213.62,213.71,101064.0,202.9932,203.0406,202.7464,202.8318,101064.0
2021-05-27 10:30:00,213.72,213.92,213.7,213.83,96454.0,202.8413,203.0311,202.8223,202.9457,96454.0
2021-05-27 10:35:00,213.83,213.96,213.62,213.84,84767.0,202.9457,203.0691,202.7464,202.9552,84767.0
2021-05-27 10:40:00,213.82,213.91,213.63,213.78,67835.0,202.9362,203.0216,202.7559,202.8982,67835.0
2021-05-27 10:45:00,213.76,214.06,213.75,213.97,136947.0,202.8793,203.164,202.8698,203.0786,136947.0
2021-05-27 10:50:00,213.97,213.97,213.41,213.65,99003.0,203.0786,203.0786,202.5471,202.7749,99003.0
2021-05-27 10:55:00,213.67,213.99,213.67,213.8,79271.0,202.7938,203.0976,202.7938,202.9172,79271.0
2021-05-27 11:00:00,213.83,214.3,213.83,214.19,152382.0,202.9457,203.3918,202.9457,203.2874,152382.0
2021-05-27 11:05:00,214.2,214.68,214.14,214.5,228752.0,203.2969,203.7524,203.2399,203.5816,228752.0
2021-05-27 11:10:00,214.52,214.89,214.51,214.88,169483.0,203.6006,203.9517,203.5911,203.9423,169483.0
2021-05-27 11:15:00,214.88,215.46,214.87,215.32,276922.0,203.9423,204.4927,203.9328,204.3599,276922.0
2021-05-27 11:20:00,215.35,215.36,215.0,215.15,132221.0,204.3883,204.3978,204.0561,204.1985,132221.0
2021-05-27 11:25:00,215.16,215.36,214.96,215.02,150936.0,204.208,204.3978,204.0182,204.0751,150936.0
2021-05-27 11:30:00,215.02,215.04,214.27,214.28,151417.0,204.0751,204.0941,203.3633,203.3728,151417.0
2021-05-27 11:35:00,214.26,214.37,214.07,214.15,102804.0,203.3538,203.4582,203.1735,203.2494,102804.0
2021-05-27 11:40:00,214.17,214.67,214.12,214.5,123101.0,203.2684,203.7429,203.2209,203.5816,123101.0
2021-05-27 11:45:00,214.55,214.62,214.31,214.32,98195.0,203.6291,203.6955,203.4013,203.4108,98195.0
2021-05-27 11:50:00,214.34,214.37,213.98,214.07,102389.0,203.4297,203.4582,203.0881,203.1735,102389.0
2021-05-27 11:55:00,214.08,214.52,214.06,214.45,85543.0,203.183,203.6006,203.164,203.5341,85543.0
2021-05-27 12:00:00,214.45,214.88,214.44,214.74,69882.0,203.5341,203.9423,203.5247,203.8094,69882.0
2021-05-27 12:05:00,214.74,215.05,214.73,215.04,88195.0,203.8094,204.1036,203.7999,204.0941,88195.0
2021-05-27 12:10:00,215.03,215.09,214.89,214.99,41154.0,204.0846,204.1416,203.9517,204.0467,41154.0
2021-05-27 12:15:00,214.97,215.15,214.95,215.1,52680.0,204.0277,204.1985,204.0087,204.1511,52680.0
2021-05-27 12:20:00,215.12,215.19,215.02,215.05,93336.0,204.17,204.2365,204.0751,204.1036,93336.0
2021-05-27 12:25:00,215.06,215.17,214.87,214.89,88549.0,204.1131,204.2175,203.9328,203.9517,88549.0
2021-05-27 12:30:00,214.89,214.89,214.47,214.52,78695.0,203.9517,203.9517,203.5531,203.6006,78695.0
2021-05-27 12:35:00,214.52,214.52,214.27,214.34,64890.0,203.6006,203.6006,203.3633,203.4297,64890.0
2021-05-27 12:40:00,214.33,214.49,214.33,214.41,46197.0,203.4202,203.5721,203.4202,203.4962,46197.0
2021-05-27 12:45:00,214.39,214.44,214.22,214.24,40725.0,203.4772,203.5247,203.3158,203.3348,40725.0
2021-05-27 12:50:00,214.24,214.46,214.24,214.45,44237.0,203.3348,203.5436,203.3348,203.5341,44237.0
2021-05-27 12:55:00,214.47,214.77,214.46,214.77,61728.0,203.5531,203.8379,203.5436,203.8379,61728.0
2021-05-27 13:00:00,214.76,215.0,214.73,214.74,88862.0,203.8284,204.0561,203.7999,203.8094,88862.0
2021-05-27 13:05:00,214.73,214.76,214.45,214.46,47812.0,203.7999,203.8284,203.5341,203.5436,47812.0
2021-05-27 13:10:00,214.46,214.89,214.4,214.8,48448.0,203.5436,203.9517,203.4867,203.8663,48448.0
2021-05-27 13:15:00,214.77,214.78,214.5,214.68,48136.0,203.8379,203.8473,203.5816,203.7524,48136.0
2021-05-27 13:20:00,214.68,214.72,214.46,214.53,65608.0,203.7524,203.7904,203.5436,203.6101,65608.0
2021-05-27 13:25:00,214.53,214.58,214.32,214.37,101961.0,203.6101,203.6575,203.4108,203.4582,101961.0
2021-05-27 13:30:00,214.37,214.5,214.32,214.48,40775.0,203.4582,203.5816,203.4108,203.5626,40775.0
2021-05-27 13:35:00,214.44,214.49,214.23,214.39,46270.0,203.5247,203.5721,203.3253,203.4772,46270.0
2021-05-27 13:40:00,214.4,214.55,214.36,214.43,48891.0,203.4867,203.6291,203.4487,203.5152,48891.0
2021-05-27 13:45:00,214.43,214.47,214.27,214.4,52611.0,203.5152,203.5531,203.3633,203.4867,52611.0
2021-05-27 13:50:00,214.39,214.48,214.33,214.36,30372.0,203.4772,203.5626,203.4202,203.4487,30372.0
2021-05-27 13:55:00,214.37,214.51,214.26,214.5,50703.0,203.4582,203.5911,203.3538,203.5816,50703.0
2021-05-27 14:00:00,214.49,214.77,214.4,214.49,76030.0,203.5721,203.8379,203.4867,203.5721,76030.0
2021-05-27 14:05:00,214.49,214.56,214.28,214.31,45193.0,203.5721,203.6385,203.3728,203.4013,45193.0
2021-05-27 14:10:00,214.31,214.39,214.16,214.17,58004.0,203.4013,203.4772,203.2589,203.2684,58004.0
2021-05-27 14:15:00,214.18,214.18,213.76,213.93,114247.0,203.2779,203.2779,202.8793,203.0406,114247.0
2021-05-27 14:20:00,213.92,213.98,213.8,213.84,53927.0,203.0311,203.0881,202.9172,202.9552,53927.0
2021-05-27 14:25:00,213.84,214.08,213.71,214.0,66648.0,202.9552,203.183,202.8318,203.107,66648.0
2021-05-27 14:30:00,213.99,214.0,213.67,213.78,89070.0,203.0976,203.107,202.7938,202.8982,89070.0
2021-05-27 14:35:00,213.77,213.85,213.55,213.7,79354.0,202.8888,202.9647,202.68,202.8223,79354.0
2021-05-27 14:40:00,213.7,213.79,213.51,213.69,72785.0,202.8223,202.9077,202.642,202.8128,72785.0
2021-05-27 14:45:00,213.68,213.69,213.51,213.6,66193.0,202.8033,202.8128,202.642,202.7274,66193.0
2021-05-27 14:50:00,213.58,213.69,213.55,213.69,43407.0,202.7084,202.8128,202.68,202.8128,43407.0
2021-05-27 14:55:00,213.68,213.71,213.44,213.46,94027.0,202.8033,202.8318,202.5756,202.5945,94027.0
2021-05-27 15:00:00,213.45,213.54,213.33,213.37,70042.0,202.585,202.6705,202.4712,202.5091,70042.0
2021-05-27 15:05:00,213.36,213.65,213.27,213.62,95566.0,202.4996,202.7749,202.4142,202.7464,95566.0
2021-05-27 15:10:00,213.6,213.81,213.55,213.76,56321.0,202.7274,202.9267,202.68,202.8793,56321.0
2021-05-27 15:15:00,213.76,213.81,213.64,213.76,63987.0,202.8793,202.9267,202.7654,202.8793,63987.0
2021-05-27 15:20:00,213.74,214.01,213.67,213.84,98652.0,202.8603,203.1165,202.7938,202.9552,98652.0
2021-05-27 15:25:00,213.83,213.95,213.44,213.5,102353.0,202.9457,203.0596,202.5756,202.6325,102353.0
2021-05-27 15:30:00,213.5,213.62,213.3,213.45,90700.0,202.6325,202.7464,202.4427,202.585,90700.0
2021-05-27 15:35:00,213.44,213.52,213.21,213.31,135045.0,202.5756,202.6515,202.3573,202.4522,135045.0
2021-05-27 15:40:00,213.31,213.33,213.12,213.2,138225.0,202.4522,202.4712,202.2718,202.3478,138225.0
2021-05-27 15:45:00,213.19,213.3,213.08,213.15,183885.0,202.3383,202.4427,202.2339,202.3003,183885.0
2021-05-27 15:50:00,213.12,213.25,212.8,213.24,382124.0,202.2718,202.3952,201.9681,202.3857,382124.0
2021-05-27 15:55:00,213.23,213.23,212.6,212.74,625192.0,202.3762,202.3762,201.7783,201.9112,625192.0
2021-05-28 09:30:00,212.76,213.51,212.06,213.08,467921.0,201.9302,202.642,201.2658,202.2339,467921.0
2021-05-28 09:35:00,213.06,214.0,212.95,213.17,182874.0,202.2149,203.107,202.1105,202.3193,182874.0
2021-05-28 09:40:00,213.17,214.53,213.17,214.34,197620.0,202.3193,203.6101,202.3193,203.4297,197620.0
2021-05-28 09:45:00,214.38,214.4,213.51,213.6,185726.0,203.4677,203.4867,202.642,202.7274,185726.0
2021-05-28 09:50:00,213.59,213.62,213.31,213.47,85582.0,202.7179,202.7464,202.4522,202.604,85582.0
2021-05-28 09:55:00,213.46,214.15,213.45,213.92,87993.0,202.5945,203.2494,202.585,203.0311,87993.0
2021-05-28 10:00:00,213.93,214.2,213.79,214.13,97421.0,203.0406,203.2969,202.9077,203.2304,97421.0
2021-05-28 10:05:00,214.15,214.4,213.89,213.99,84694.0,203.2494,203.4867,203.0026,203.0976,84694.0
2021-05-28 10:10:00,214.0,214.05,213.82,213.83,58222.0,203.107,203.1545,202.9362,202.9457,58222.0
2021-05-28 10:15:00,213.86,214.04,213.74,213.89,94523.0,202.9742,203.145,202.8603,203.0026,94523.0
2021-05-28 10:20:00,213.89,214.0,213.77,213.77,51856.0,203.0026,203.107,202.8888,202.8888,51856.0
2021-05-28 10:25:00,213.78,213.81,213.35,213.36,81135.0,202.8982,202.9267,202.4901,202.4996,81135.0
2021-05-28 10:30:00,213.38,213.98,213.36,213.93,53093.0,202.5186,203.0881,202.4996,203.0406,53093.0
2021-05-28 10:35:00,213.93,214.18,213.86,214.09,84839.0,203.0406,203.2779,202.9742,203.1925,84839.0
2021-05-28 10:40:00,214.08,214.09,213.83,213.96,72395.0,203.183,203.1925,202.9457,203.0691,72395.0
2021-05-28 10:45:00,213.93,213.99,213.52,213.52,54861.0,203.0406,203.0976,202.6515,202.6515,54861.0
2021-05-28 10:50:00,213.52,213.75,213.48,213.71,40602.0,202.6515,202.8698,202.6135,202.8318,40602.0
2021-05-28 10:55:00,213.74,213.93,213.68,213.84,50588.0,202.8603,203.0406,202.8033,202.9552,50588.0
2021-05-28 11:00:00,213.85,213.92,213.67,213.77,51960.0,202.9647,203.0311,202.7938,202.8888,51960.0
2021-05-28 11:05:00,213.78,213.99,213.56,213.98,73778.0,202.8982,203.0976,202.6894,203.0881,73778.0
2021-05-28 11:10:00,213.96,214.16,213.91,214.11,94544.0,203.0691,203.2589,203.0216,203.2114,94544.0
2021-05-28 11:15:00,214.09,214.11,213.87,214.04,49070.0,203.1925,203.2114,202.9837,203.145,49070.0
2021-05-28 11:20:00,214.05,214.27,213.98,214.27,87145.0,203.1545,203.3633,203.0881,203.3633,87145.0
2021-05-28 11:25:00,214.28,214.39,214.12,214.16,63339.0,203.3728,203.4772,203.2209,203.2589,63339.0
2021-05-28 11:30:00,214.15,214.23,213.95,214.12,43327.0,203.2494,203.3253,203.0596,203.2209,43327.0
2021-05-28 11:35:00,214.11,214.17,213.82,213.84,66326.0,203.2114,203.2684,202.9362,202.9552,66326.0
2021-05-28 11:40:00,213.85,214.15,213.85,214.12,40199.0,202.9647,203.2494,202.9647,203.2209,40199.0
2021-05-28 11:45:00,214.11,214.19,214.0,214.02,55229.0,203.2114,203.2874,203.107,203.126,55229.0
2021-05-28 11:50:00,214.02,214.04,213.9,214.04,33505.0,203.126,203.145,203.0121,203.145,33505.0
2021-05-28 11:55:00,214.04,214.29,214.01,214.21,52775.0,203.145,203.3823,203.1165,203.3064,52775.0
2021-05-28 12:00:00,214.22,214.36,214.17,214.22,51495.0,203.3158,203.4487,203.2684,203.3158,51495.0
2021-05-28 12:05:00,214.21,214.5,214.21,214.5,47529.0,203.3064,203.5816,203.3064,203.5816,47529.0
2021-05-28 12:10:00,214.49,214.49,214.24,214.29,42298.0,203.5721,203.5721,203.3348,203.3823,42298.0
2021-05-28 12:15:00,214.27,214.53,214.22,214.49,76569.0,203.3633,203.6101,203.3158,203.5721,76569.0
2021-05-28 12:20:00,214.49,214.5,214.2,214.43,65742.0,203.5721,203.5816,203.2969,203.5152,65742.0
2021-05-28 12:25:00,214.43,214.43,214.18,214.19,27898.0,203.5152,203.5152,203.2779,203.2874,27898.0
2021-05-28 12:30:00,214.18,214.28,214.1,214.24,42042.0,203.2779,203.3728,203.202,203.3348,42042.0
2021-05-28 12:35:00,214.24,214.44,214.2,214.44,32172.0,203.3348,203.5247,203.2969,203.5247,32172.0
2021-05-28 12:40:00,214.44,214.44,214.23,214.37,32898.0,203.5247,203.5247,203.3253,203.4582,32898.0
2021-05-28 12:45:00,214.36,214.44,214.22,214.22,42097.0,203.4487,203.5247,203.3158,203.3158,42097.0
2021-05-28 12:50:00,214.24,214.25,214.04,214.06,54965.0,203.3348,203.3443,203.145,203.164,54965.0
2021-05-28 12:55:00,214.06,214.3,214.06,214.3,33594.0,203.164,203.3918,203.164,203.3918,33594.0
2021-05-28 13:00:00,214.3,214.39,214.21,214.27,42039.0,203.3918,203.4772,203.3064,203.3633,42039.0
2021-05-28 13:05:00,214.26,214.36,214.16,214.17,46407.0,203.3538,203.4487,203.2589,203.2684,46407.0
2021-05-28 13:10:00,214.17,214.19,213.98,214.0,29197.0,203.2684,203.2874,203.0881,203.107,29197.0
2021-05-28 13:15:00,214.0,214.01,213.83,213.95,39256.0,203.107,203.1165,202.9457,203.0596,39256.0
2021-05-28 13:20:00,213.94,213.94,213.74,213.77,37399.0,203.0501,203.0501,202.8603,202.8888,37399.0
2021-05-28 13:25:00,213.76,213.85,213.63,213.7,44373.0,202.8793,202.9647,202.7559,202.8223,44373.0
2021-05-28 13:30:00,213.69,213.95,213.68,213.93,22444.0,202.8128,203.0596,202.8033,203.0406,22444.0
2021-05-28 13:35:00,213.93,214.01,213.72,213.73,25984.0,203.0406,203.1165,202.8413,202.8508,25984.0
2021-05-28 13:40:00,213.72,213.85,213.7,213.75,41284.0,202.8413,202.9647,202.8223,202.8698,41284.0
2021-05-28 13:45:00,213.78,213.86,213.68,213.83,35155.0,202.8982,202.9742,202.8033,202.9457,35155.0
2021-05-28 13:50:00,213.84,213.89,213.8,213.83,67948.0,202.9552,203.0026,202.9172,202.9457,67948.0
2021-05-28 13:55:00,213.85,213.85,213.75,213.78,35475.0,202.9647,202.9647,202.8698,202.8982,35475.0
2021-05-28 14:00:00,213.8,213.94,213.76,213.9,31593.0,202.9172,203.0501,202.8793,203.0121,31593.0
2021-05-28 14:05:00,213.9,213.93,213.85,213.9,25940.0,203.0121,203.0406,202.9647,203.0121,25940.0
2021-05-28 14:10:00,213.91,213.93,213.82,213.83,28427.0,203.0216,203.0406,202.9362,202.9457,28427.0
2021-05-28 14:15:00,213.82,213.9,213.82,213.88,38807.0,202.9362,203.0121,202.9362,202.9932,38807.0
2021-05-28 14:20:00,213.87,213.95,213.77,213.93,38275.0,202.9837,203.0596,202.8888,203.0406,38275.0
2021-05-28 14:25:00,213.91,214.04,213.86,214.03,29252.0,203.0216,203.145,202.9742,203.1355,29252.0
2021-05-28 14:30:00,214.04,214.1,213.79,213.85,45739.0,203.145,203.202,202.9077,202.9647,45739.0
2021-05-28 14:35:00,213.85,213.9,213.78,213.88,31493.0,202.9647,203.0121,202.8982,202.9932,31493.0
2021-05-28 14:40:00,213.88,214.05,213.86,213.99,50252.0,202.9932,203.1545,202.9742,203.0976,50252.0
2021-05-28 14:45:00,213.99,214.04,213.95,214.02,33676.0,203.0976,203.145,203.0596,203.126,33676.0
2021-05-28 14:50:00,214.01,214.05,213.92,214.05,39671.0,203.1165,203.1545,203.0311,203.1545,39671.0
2021-05-28 14:55:00,214.07,214.11,214.03,214.07,39630.0,203.1735,203.2114,203.1355,203.1735,39630.0
2021-05-28 15:00:00,214.06,214.07,213.8,213.84,51627.0,203.164,203.1735,202.9172,202.9552,51627.0
2021-05-28 15:05:00,213.85,213.88,213.73,213.82,42819.0,202.9647,202.9932,202.8508,202.9362,42819.0
2021-05-28 15:10:00,213.81,213.82,213.57,213.63,76942.0,202.9267,202.9362,202.6989,202.7559,76942.0
2021-05-28 15:15:00,213.64,213.7,213.41,213.42,120779.0,202.7654,202.8223,202.5471,202.5566,120779.0
2021-05-28 15:20:00,213.41,213.51,213.08,213.51,75560.0,202.5471,202.642,202.2339,202.642,75560.0
2021-05-28 15:25:00,213.51,213.66,213.45,213.57,67965.0,202.642,202.7844,202.585,202.6989,67965.0
2021-05-28 15:30:00,213.56,213.64,213.42,213.5,53058.0,202.6894,202.7654,202.5566,202.6325,53058.0
2021-05-28 15:35:00,213.5,213.74,213.48,213.61,55681.0,202.6325,202.8603,202.6135,202.7369,55681.0
2021-05-28 15:40:00,213.6,213.66,213.48,213.65,51246.0,202.7274,202.7844,202.6135,202.7749,51246.0
2021-05-28 15:45:00,213.66,213.85,213.66,213.8,109121.0,202.7844,202.9647,202.7844,202.9172,109121.0
2021-05-28 15:50:00,213.83,213.97,213.71,213.92,190962.0,202.9457,203.0786,202.8318,203.0311,190962.0
2021-05-28 15:55:00,213.92,214.0,213.63,213.99,377466.0,203.0311,203.107,202.7559,203.0976,377466.0
2021-06-01 09:30:00,223.02,223.13,221.3,221.55,1585918.0,211.6679,211.7723,210.0355,210.2727,1585918.0
2021-06-01 09:35:00,221.54,221.65,220.46,221.44,753001.0,210.2632,210.3676,209.2382,210.1683,753001.0
2021-06-01 09:40:00,221.47,222.01,221.1,221.86,617367.0,210.1968,210.7093,209.8456,210.567,617367.0
2021-06-01 09:45:00,221.86,222.24,221.33,221.99,423557.0,210.567,210.9276,210.0639,210.6903,423557.0
2021-06-01 09:50:00,221.98,222.18,220.76,220.79,400304.0,210.6809,210.8707,209.523,209.5514,400304.0
2021-06-01 09:55:00,220.79,220.86,220.32,220.41,412820.0,209.5514,209.6179,209.1053,209.1908,412820.0
2021-06-01 10:00:00,220.41,220.66,220.1,220.23,527048.0,209.1908,209.428,208.8965,209.0199,527048.0
2021-06-01 10:05:00,220.19,220.62,220.0,220.58,299924.0,208.982,209.3901,208.8016,209.3521,299924.0
2021-06-01 10:10:00,220.57,220.6,219.0,219.17,341502.0,209.3426,209.3711,207.8525,208.0139,341502.0
2021-06-01 10:15:00,219.16,219.45,218.83,219.17,263296.0,208.0044,208.2796,207.6912,208.0139,263296.0
2021-06-01 10:20:00,219.16,219.52,218.72,219.45,293360.0,208.0044,208.3461,207.5868,208.2796,293360.0
2021-06-01 10:25:00,219.47,219.89,219.45,219.82,197681.0,208.2986,208.6972,208.2796,208.6308,197681.0
2021-06-01 10:30:00,219.87,220.14,219.32,219.55,288401.0,208.6783,208.9345,208.1563,208.3745,288401.0
2021-06-01 10:35:00,219.57,219.78,219.07,219.08,162764.0,208.3935,208.5928,207.919,207.9285,162764.0
2021-06-01 10:40:00,219.09,219.33,218.8,218.81,191161.0,207.938,208.1657,207.6627,207.6722,191161.0
2021-06-01 10:45:00,218.82,218.97,218.39,218.51,253535.0,207.6817,207.8241,207.2736,207.3875,253535.0
2021-06-01 10:50:00,218.51,218.73,218.24,218.69,217036.0,207.3875,207.5963,207.1312,207.5583,217036.0
2021-06-01 10:55:00,218.7,219.3,218.46,219.26,193272.0,207.5678,208.1373,207.34,208.0993,193272.0
2021-06-01 11:00:00,219.27,219.41,219.13,219.16,189851.0,208.1088,208.2417,207.9759,208.0044,189851.0
2021-06-01 11:05:00,219.16,219.58,218.93,219.41,127374.0,208.0044,208.403,207.7861,208.2417,127374.0
2021-06-01 11:10:00,219.4,219.59,219.29,219.5,112707.0,208.2322,208.4125,208.1278,208.3271,112707.0
2021-06-01 11:15:00,219.51,219.53,219.22,219.46,93787.0,208.3366,208.3556,208.0613,208.2891,93787.0
2021-06-01 11:20:00,219.43,219.43,219.09,219.1,104162.0,208.2607,208.2607,207.938,207.9474,104162.0
2021-06-01 11:25:00,219.11,219.18,218.65,218.75,161202.0,207.9569,208.0234,207.5204,207.6153,161202.0
2021-06-01 11:30:00,218.76,218.92,218.57,218.9,131376.0,207.6248,207.7766,207.4444,207.7576,131376.0
2021-06-01 11:35:00,218.93,218.96,218.69,218.75,103476.0,207.7861,207.8146,207.5583,207.6153,103476.0
2021-06-01 11:40:00,218.75,218.81,218.51,218.74,117053.0,207.6153,207.6722,207.3875,207.6058,117053.0
2021-06-01 11:45:00,218.74,219.44,218.74,219.44,157700.0,207.6058,208.2701,207.6058,208.2701,157700.0
2021-06-01 11:50:00,219.43,219.48,219.07,219.19,122770.0,208.2607,208.3081,207.919,208.0329,122770.0
2021-06-01 11:55:00,219.16,219.24,219.02,219.2,133107.0,208.0044,208.0803,207.8715,208.0424,133107.0
2021-06-01 12:00:00,219.2,219.22,218.87,218.91,150512.0,208.0424,208.0613,207.7292,207.7671,150512.0
2021-06-01 12:05:00,218.88,218.9,218.65,218.68,96482.0,207.7386,207.7576,207.5204,207.5488,96482.0
2021-06-01 12:10:00,218.66,219.06,218.63,219.03,143244.0,207.5298,207.9095,207.5014,207.881,143244.0
2021-06-01 12:15:00,219.02,219.06,218.68,218.78,94327.0,207.8715,207.9095,207.5488,207.6437,94327.0
2021-06-01 12:20:00,218.8,219.05,218.64,218.96,87166.0,207.6627,207.9,207.5109,207.8146,87166.0
2021-06-01 12:25:00,218.94,219.09,218.74,218.88,101135.0,207.7956,207.938,207.6058,207.7386,101135.0
2021-06-01 12:30:00,218.86,218.86,218.67,218.69,94031.0,207.7197,207.7197,207.5393,207.5583,94031.0
2021-06-01 12:35:00,218.69,218.93,218.57,218.89,99969.0,207.5583,207.7861,207.4444,207.7481,99969.0
2021-06-01 12:40:00,218.88,218.97,218.7,218.9,96690.0,207.7386,207.8241,207.5678,207.7576,96690.0
2021-06-01 12:45:00,218.92,219.06,218.81,218.95,108556.0,207.7766,207.9095,207.6722,207.8051,108556.0
2021-06-01 12:50:00,218.92,218.92,218.51,218.54,99429.0,207.7766,207.7766,207.3875,207.416,99429.0
2021-06-01 12:55:00,218.53,218.65,218.42,218.62,129129.0,207.4065,207.5204,207.3021,207.4919,129129.0
2021-06-01 13:00:00,218.6,218.82,218.58,218.67,66956.0,207.4729,207.6817,207.4539,207.5393,66956.0
2021-06-01 13:05:00,218.66,218.75,218.45,218.69,92519.0,207.5298,207.6153,207.3305,207.5583,92519.0
2021-06-01 13:10:00,218.69,218.74,218.56,218.57,43110.0,207.5583,207.6058,207.4349,207.4444,43110.0
2021-06-01 13:15:00,218.56,218.59,218.36,218.37,61021.0,207.4349,207.4634,207.2451,207.2546,61021.0
2021-06-01 13:20:00,218.36,218.72,218.35,218.65,84512.0,207.2451,207.5868,207.2356,207.5204,84512.0
2021-06-01 13:25:00,218.64,218.7,218.56,218.65,44700.0,207.5109,207.5678,207.4349,207.5204,44700.0
2021-06-01 13:30:00,218.66,218.8,218.61,218.64,56963.0,207.5298,207.6627,207.4824,207.5109,56963.0
2021-06-01 13:35:00,218.63,218.92,218.5,218.88,86271.0,207.5014,207.7766,207.378,207.7386,86271.0
2021-06-01 13:40:00,218.85,219.32,218.81,219.28,123036.0,207.7102,208.1563,207.6722,208.1183,123036.0
2021-06-01 13:45:00,219.28,219.6,219.27,219.56,117151.0,208.1183,208.422,208.1088,208.384,117151.0
2021-06-01 13:50:00,219.56,220.03,219.55,220.0,182349.0,208.384,208.8301,208.3745,208.8016,182349.0
2021-06-01 13:55:00,219.99,220.36,219.91,220.29,149233.0,208.7921,209.1433,208.7162,209.0769,149233.0
2021-06-01 14:00:00,220.28,220.35,220.11,220.22,180828.0,209.0674,209.1338,208.906,209.0104,180828.0
2021-06-01 14:05:00,220.21,220.28,220.02,220.18,141228.0,209.0009,209.0674,208.8206,208.9725,141228.0
2021-06-01 14:10:00,220.2,220.58,220.2,220.37,150738.0,208.9915,209.3521,208.9915,209.1528,150738.0
2021-06-01 14:15:00,220.36,220.39,220.07,220.22,141800.0,209.1433,209.1718,208.8681,209.0104,141800.0
2021-06-01 14:20:00,220.21,220.35,220.2,220.32,75508.0,209.0009,209.1338,208.9915,209.1053,75508.0
2021-06-01 14:25:00,220.3,220.68,220.26,220.48,124620.0,209.0864,209.447,209.0484,209.2572,124620.0
2021-06-01 14:30:00,220.47,220.52,220.31,220.37,56284.0,209.2477,209.2952,209.0959,209.1528,56284.0
2021-06-01 14:35:00,220.37,220.42,220.21,220.28,78032.0,209.1528,209.2003,209.0009,209.0674,78032.0
2021-06-01 14:40:00,220.28,220.34,220.2,220.22,59044.0,209.0674,209.1243,208.9915,209.0104,59044.0
2021-06-01 14:45:00,220.21,220.32,220.17,220.27,73750.0,209.0009,209.1053,208.963,209.0579,73750.0
2021-06-01 14:50:00,220.26,220.32,220.14,220.22,84072.0,209.0484,209.1053,208.9345,209.0104,84072.0
2021-06-01 14:55:00,220.22,220.52,220.2,220.49,91245.0,209.0104,209.2952,208.9915,209.2667,91245.0
2021-06-01 15:00:00,220.48,220.9,220.47,220.87,138835.0,209.2572,209.6558,209.2477,209.6274,138835.0
2021-06-01 15:05:00,220.85,220.99,220.75,220.9,148140.0,209.6084,209.7412,209.5135,209.6558,148140.0
2021-06-01 15:10:00,220.9,220.9,220.56,220.7,114554.0,209.6558,209.6558,209.3331,209.466,114554.0
2021-06-01 15:15:00,220.71,220.86,220.66,220.7,126166.0,209.4755,209.6179,209.428,209.466,126166.0
2021-06-01 15:20:00,220.7,220.76,220.44,220.45,109838.0,209.466,209.523,209.2192,209.2287,109838.0
2021-06-01 15:25:00,220.45,220.48,220.16,220.21,129987.0,209.2287,209.2572,208.9535,209.0009,129987.0
2021-06-01 15:30:00,220.2,220.2,219.82,219.99,235310.0,208.9915,208.9915,208.6308,208.7921,235310.0
2021-06-01 15:35:00,219.99,220.08,219.64,219.76,156182.0,208.7921,208.8776,208.46,208.5739,156182.0
2021-06-01 15:40:00,219.76,219.84,219.61,219.73,226655.0,208.5739,208.6498,208.4315,208.5454,226655.0
2021-06-01 15:45:00,219.74,220.13,219.73,219.9,231592.0,208.5549,208.925,208.5454,208.7067,231592.0
2021-06-01 15:50:00,219.88,219.9,219.57,219.71,317089.0,208.6877,208.7067,208.3935,208.5264,317089.0
2021-06-01 15:55:00,219.7,219.79,219.42,219.55,801340.0,208.5169,208.6023,208.2512,208.3745,801340.0
2021-06-02 09:30:00,219.43,219.55,218.37,218.65,620877.0,208.2607,208.3745,207.2546,207.5204,620877.0
2021-06-02 09:35:00,218.6,218.85,217.92,218.6,266205.0,207.4729,207.7102,206.8275,207.4729,266205.0
2021-06-02 09:40:00,218.61,219.21,218.21,218.62,227565.0,207.4824,208.0518,207.1028,207.4919,227565.0
2021-06-02 09:45:00,218.62,218.66,217.93,218.3,261918.0,207.4919,207.5298,206.837,207.1882,261918.0
2021-06-02 09:50:00,218.33,218.45,217.96,218.02,144596.0,207.2166,207.3305,206.8655,206.9224,144596.0
2021-06-02 09:55:00,218.02,218.25,217.46,217.98,260353.0,206.9224,207.1407,206.3909,206.8845,260353.0
2021-06-02 10:00:00,217.98,218.4,217.48,218.07,201819.0,206.8845,207.2831,206.4099,206.9699,201819.0
2021-06-02 10:05:00,218.05,218.64,217.99,218.44,131695.0,206.9509,207.5109,206.8939,207.321,131695.0
2021-06-02 10:10:00,218.4,218.48,217.79,217.99,71269.0,207.2831,207.359,206.7041,206.8939,71269.0
2021-06-02 10:15:00,218.01,218.73,217.96,218.55,93775.0,206.9129,207.5963,206.8655,207.4254,93775.0
2021-06-02 10:20:00,218.58,219.15,218.56,219.0,183713.0,207.4539,207.9949,207.4349,207.8525,183713.0
2021-06-02 10:25:00,219.0,219.29,218.98,219.22,95155.0,207.8525,208.1278,207.8336,208.0613,95155.0
2021-06-02 10:30:00,219.23,219.32,218.75,218.85,152354.0,208.0708,208.1563,207.6153,207.7102,152354.0
2021-06-02 10:35:00,218.85,218.99,218.53,218.97,169253.0,207.7102,207.843,207.4065,207.8241,169253.0
2021-06-02 10:40:00,218.97,219.23,218.65,218.68,120069.0,207.8241,208.0708,207.5204,207.5488,120069.0
2021-06-02 10:45:00,218.69,219.01,218.41,219.01,79422.0,207.5583,207.862,207.2926,207.862,79422.0
2021-06-02 10:50:00,219.0,219.07,218.85,218.99,112878.0,207.8525,207.919,207.7102,207.843,112878.0
2021-06-02 10:55:00,219.02,219.13,218.93,218.99,91723.0,207.8715,207.9759,207.7861,207.843,91723.0
2021-06-02 11:00:00,218.99,219.11,218.92,218.95,67328.0,207.843,207.9569,207.7766,207.8051,67328.0
2021-06-02 11:05:00,218.96,219.07,218.66,219.05,63840.0,207.8146,207.919,207.5298,207.9,63840.0
2021-06-02 11:10:00,219.05,219.33,218.94,219.25,80313.0,207.9,208.1657,207.7956,208.0898,80313.0
2021-06-02 11:15:00,219.25,219.4,219.17,219.22,76499.0,208.0898,208.2322,208.0139,208.0613,76499.0
2021-06-02 11:20:00,219.23,219.23,219.09,219.14,55397.0,208.0708,208.0708,207.938,207.9854,55397.0
2021-06-02 11:25:00,219.12,219.49,218.91,219.48,118867.0,207.9664,208.3176,207.7671,208.3081,118867.0
2021-06-02 11:30:00,219.5,219.59,219.28,219.36,49615.0,208.3271,208.4125,208.1183,208.1942,49615.0
2021-06-02 11:35:00,219.36,219.58,219.31,219.45,63064.0,208.1942,208.403,208.1468,208.2796,63064.0
2021-06-02 11:40:00,219.45,219.78,219.42,219.76,58602.0,208.2796,208.5928,208.2512,208.5739,58602.0
2021-06-02 11:45:00,219.76,219.91,219.57,219.64,64603.0,208.5739,208.7162,208.3935,208.46,64603.0
2021-06-02 11:50:00,219.63,219.88,219.62,219.76,60402.0,208.4505,208.6877,208.441,208.5739,60402.0
2021-06-02 11:55:00,219.73,219.73,219.54,219.7,39130.0,208.5454,208.5454,208.3651,208.5169,39130.0
2021-06-02 12:00:00,219.69,219.69,219.0,219.01,69100.0,208.5074,208.5074,207.8525,207.862,69100.0
2021-06-02 12:05:00,219.02,219.21,219.01,219.1,46277.0,207.8715,208.0518,207.862,207.9474,46277.0
2021-06-02 12:10:00,219.08,219.32,219.07,219.26,67049.0,207.9285,208.1563,207.919,208.0993,67049.0
2021-06-02 12:15:00,219.29,219.3,219.06,219.14,44781.0,208.1278,208.1373,207.9095,207.9854,44781.0
2021-06-02 12:20:00,219.15,219.15,218.74,218.74,64544.0,207.9949,207.9949,207.6058,207.6058,64544.0
2021-06-02 12:25:00,218.77,218.79,218.48,218.71,45514.0,207.6342,207.6532,207.359,207.5773,45514.0
2021-06-02 12:30:00,218.72,218.81,218.51,218.54,72484.0,207.5868,207.6722,207.3875,207.416,72484.0
2021-06-02 12:35:00,218.51,218.71,218.48,218.63,54008.0,207.3875,207.5773,207.359,207.5014,54008.0
2021-06-02 12:40:00,218.63,218.87,218.56,218.65,144945.0,207.5014,207.7292,207.4349,207.5204,144945.0
2021-06-02 12:45:00,218.65,218.7,218.58,218.61,59813.0,207.5204,207.5678,207.4539,207.4824,59813.0
2021-06-02 12:50:00,218.63,218.85,218.62,218.84,50239.0,207.5014,207.7102,207.4919,207.7007,50239.0
2021-06-02 12:55:00,218.82,218.9,218.59,218.83,43710.0,207.6817,207.7576,207.4634,207.6912,43710.0
2021-06-02 13:00:00,218.82,218.99,218.74,218.95,36701.0,207.6817,207.843,207.6058,207.8051,36701.0
2021-06-02 13:05:00,218.95,218.98,218.85,218.9,33170.0,207.8051,207.8336,207.7102,207.7576,33170.0
2021-06-02 13:10:00,218.89,219.04,218.77,218.87,46123.0,207.7481,207.8905,207.6342,207.7292,46123.0
2021-06-02 13:15:00,218.88,218.88,218.68,218.69,41606.0,207.7386,207.7386,207.5488,207.5583,41606.0
2021-06-02 13:20:00,218.66,218.73,218.15,218.18,63872.0,207.5298,207.5963,207.0458,207.0743,63872.0
2021-06-02 13:25:00,218.16,218.38,218.01,218.36,73298.0,207.0553,207.2641,206.9129,207.2451,73298.0
2021-06-02 13:30:00,218.34,218.81,218.33,218.79,61311.0,207.2261,207.6722,207.2166,207.6532,61311.0
2021-06-02 13:35:00,218.78,218.94,218.77,218.93,52779.0,207.6437,207.7956,207.6342,207.7861,52779.0
2021-06-02 13:40:00,218.92,218.92,218.42,218.59,37740.0,207.7766,207.7766,207.3021,207.4634,37740.0
2021-06-02 13:45:00,218.61,218.75,218.3,218.36,37143.0,207.4824,207.6153,207.1882,207.2451,37143.0
2021-06-02 13:50:00,218.36,218.71,218.36,218.66,32580.0,207.2451,207.5773,207.2451,207.5298,32580.0
2021-06-02 13:55:00,218.63,218.81,218.5,218.62,44856.0,207.5014,207.6722,207.378,207.4919,44856.0
2021-06-02 14:00:00,218.61,218.81,218.57,218.59,46033.0,207.4824,207.6722,207.4444,207.4634,46033.0
2021-06-02 14:05:00,218.59,218.86,218.56,218.77,32642.0,207.4634,207.7197,207.4349,207.6342,32642.0
2021-06-02 14:10:00,218.79,218.8,218.39,218.49,54436.0,207.6532,207.6627,207.2736,207.3685,54436.0
2021-06-02 14:15:00,218.51,218.9,218.48,218.69,45195.0,207.3875,207.7576,207.359,207.5583,45195.0
2021-06-02 14:20:00,218.71,218.89,218.7,218.79,28849.0,207.5773,207.7481,207.5678,207.6532,28849.0
2021-06-02 14:25:00,218.79,218.88,218.72,218.76,32444.0,207.6532,207.7386,207.5868,207.6248,32444.0
2021-06-02 14:30:00,218.77,219.03,218.75,218.94,58475.0,207.6342,207.881,207.6153,207.7956,58475.0
2021-06-02 14:35:00,218.96,219.06,218.88,219.02,46503.0,207.8146,207.9095,207.7386,207.8715,46503.0
2021-06-02 14:40:00,219.03,219.11,218.98,219.05,37043.0,207.881,207.9569,207.8336,207.9,37043.0
2021-06-02 14:45:00,219.08,219.17,218.95,219.16,52811.0,207.9285,208.0139,207.8051,208.0044,52811.0
2021-06-02 14:50:00,219.18,219.2,218.95,219.2,34254.0,208.0234,208.0424,207.8051,208.0424,34254.0
2021-06-02 14:55:00,219.2,219.4,219.07,219.31,44694.0,208.0424,208.2322,207.919,208.1468,44694.0
2021-06-02 15:00:00,219.3,219.4,219.12,219.13,46916.0,208.1373,208.2322,207.9664,207.9759,46916.0
2021-06-02 15:05:00,219.16,219.46,219.11,219.36,40278.0,208.0044,208.2891,207.9569,208.1942,40278.0
2021-06-02 15:10:00,219.4,219.52,219.37,219.44,54894.0,208.2322,208.3461,208.2037,208.2701,54894.0
2021-06-02 15:15:00,219.45,219.55,219.39,219.42,54380.0,208.2796,208.3745,208.2227,208.2512,54380.0
2021-06-02 15:20:00,219.41,219.48,219.29,219.47,79873.0,208.2417,208.3081,208.1278,208.2986,79873.0
2021-06-02 15:25:00,219.47,219.55,219.41,219.47,46488.0,208.2986,208.3745,208.2417,208.2986,46488.0
2021-06-02 15:30:00,219.47,219.71,219.45,219.62,94149.0,208.2986,208.5264,208.2796,208.441,94149.0
2021-06-02 15:35:00,219.61,219.63,219.41,219.5,84176.0,208.4315,208.4505,208.2417,208.3271,84176.0
2021-06-02 15:40:00,219.5,219.57,219.4,219.49,66583.0,208.3271,208.3935,208.2322,208.3176,66583.0
2021-06-02 15:45:00,219.49,219.84,219.36,219.75,107572.0,208.3176,208.6498,208.1942,208.5644,107572.0
2021-06-02 15:50:00,219.77,219.94,219.5,219.67,232627.0,208.5833,208.7447,208.3271,208.4884,232627.0
2021-06-02 15:55:00,219.66,219.93,219.52,219.56,311985.0,208.4789,208.7352,208.3461,208.384,311985.0
2021-06-03 09:30:00,218.19,218.7,217.34,217.77,443911.0,207.0838,207.5678,206.277,206.6851,443911.0
2021-06-03 09:35:00,217.76,218.05,216.88,217.09,242709.0,206.6757,206.9509,205.8405,206.0398,242709.0
2021-06-03 09:40:00,217.11,217.44,216.4,216.49,210197.0,206.0587,206.3719,205.3849,205.4703,210197.0
2021-06-03 09:45:00,216.44,217.12,216.33,216.62,192239.0,205.4228,206.0682,205.3184,205.5937,192239.0
2021-06-03 09:50:00,216.63,216.99,216.5,216.86,131985.0,205.6032,205.9449,205.4798,205.8215,131985.0
2021-06-03 09:55:00,216.82,217.05,216.3,216.45,160164.0,205.7835,206.0018,205.29,205.4323,160164.0
2021-06-03 10:00:00,216.42,217.08,216.35,217.03,129980.0,205.4039,206.0303,205.3374,205.9828,129980.0
2021-06-03 10:05:00,217.02,217.4,216.94,217.34,131004.0,205.9733,206.334,205.8974,206.277,131004.0
2021-06-03 10:10:00,217.36,217.45,217.08,217.13,80533.0,206.296,206.3814,206.0303,206.0777,80533.0
2021-06-03 10:15:00,217.14,217.14,216.39,216.61,144287.0,206.0872,206.0872,205.3754,205.5842,144287.0
2021-06-03 10:20:00,216.6,217.1,216.54,217.02,127314.0,205.5747,206.0493,205.5178,205.9733,127314.0
2021-06-03 10:25:00,217.0,217.27,216.8,216.98,87824.0,205.9543,206.2106,205.7645,205.9354,87824.0
2021-06-03 10:30:00,216.94,217.45,216.71,217.39,107014.0,205.8974,206.3814,205.6791,206.3245,107014.0
2021-06-03 10:35:00,217.39,217.47,216.77,216.79,116840.0,206.3245,206.4004,205.736,205.755,116840.0
2021-06-03 10:40:00,216.74,216.96,216.6,216.7,95807.0,205.7076,205.9164,205.5747,205.6696,95807.0
2021-06-03 10:45:00,216.71,217.05,216.66,217.03,71307.0,205.6791,206.0018,205.6316,205.9828,71307.0
2021-06-03 10:50:00,217.05,217.18,216.74,216.79,77751.0,206.0018,206.1252,205.7076,205.755,77751.0
2021-06-03 10:55:00,216.78,216.98,216.68,216.98,72806.0,205.7455,205.9354,205.6506,205.9354,72806.0
2021-06-03 11:00:00,216.97,217.13,216.78,216.92,76761.0,205.9259,206.0777,205.7455,205.8784,76761.0
2021-06-03 11:05:00,216.92,217.39,216.92,217.16,122139.0,205.8784,206.3245,205.8784,206.1062,122139.0
2021-06-03 11:10:00,217.15,217.23,216.9,217.21,95291.0,206.0967,206.1726,205.8594,206.1537,95291.0
2021-06-03 11:15:00,217.24,217.26,216.86,217.12,106999.0,206.1821,206.2011,205.8215,206.0682,106999.0
2021-06-03 11:20:00,217.11,217.33,217.02,217.28,74350.0,206.0587,206.2675,205.9733,206.2201,74350.0
2021-06-03 11:25:00,217.27,217.5,217.16,217.41,98730.0,206.2106,206.4289,206.1062,206.3435,98730.0
2021-06-03 11:30:00,217.41,217.53,216.98,217.0,78302.0,206.3435,206.4574,205.9354,205.9543,78302.0
2021-06-03 11:35:00,217.0,217.43,217.0,217.43,107938.0,205.9543,206.3625,205.9543,206.3625,107938.0
2021-06-03 11:40:00,217.44,217.5,216.97,217.02,120559.0,206.3719,206.4289,205.9259,205.9733,120559.0
2021-06-03 11:45:00,217.01,217.04,216.72,216.83,74137.0,205.9638,205.9923,205.6886,205.793,74137.0
2021-06-03 11:50:00,216.82,216.83,216.39,216.56,104725.0,205.7835,205.793,205.3754,205.5367,104725.0
2021-06-03 11:55:00,216.56,216.91,216.49,216.91,67060.0,205.5367,205.8689,205.4703,205.8689,67060.0
2021-06-03 12:00:00,216.92,217.06,216.78,216.8,82204.0,205.8784,206.0113,205.7455,205.7645,82204.0
2021-06-03 12:05:00,216.8,216.88,216.52,216.81,66529.0,205.7645,205.8405,205.4988,205.774,66529.0
2021-06-03 12:10:00,216.79,216.83,216.61,216.62,40123.0,205.755,205.793,205.5842,205.5937,40123.0
2021-06-03 12:15:00,216.62,216.62,216.43,216.59,90691.0,205.5937,205.5937,205.4134,205.5652,90691.0
2021-06-03 12:20:00,216.6,216.66,216.47,216.57,50475.0,205.5747,205.6316,205.4513,205.5462,50475.0
2021-06-03 12:25:00,216.57,216.75,216.54,216.71,32873.0,205.5462,205.7171,205.5178,205.6791,32873.0
2021-06-03 12:30:00,216.67,216.96,216.6,216.89,42211.0,205.6411,205.9164,205.5747,205.8499,42211.0
2021-06-03 12:35:00,216.88,217.15,216.82,217.13,45897.0,205.8405,206.0967,205.7835,206.0777,45897.0
2021-06-03 12:40:00,217.14,217.35,217.11,217.26,62760.0,206.0872,206.2865,206.0587,206.2011,62760.0
2021-06-03 12:45:00,217.26,217.41,217.04,217.17,61034.0,206.2011,206.3435,205.9923,206.1157,61034.0
2021-06-03 12:50:00,217.18,217.19,216.94,217.0,44047.0,206.1252,206.1347,205.8974,205.9543,44047.0
2021-06-03 12:55:00,217.0,217.09,216.94,217.07,33819.0,205.9543,206.0398,205.8974,206.0208,33819.0
2021-06-03 13:00:00,217.06,217.13,216.97,217.06,33983.0,206.0113,206.0777,205.9259,206.0113,33983.0
2021-06-03 13:05:00,217.04,217.04,216.57,216.77,50560.0,205.9923,205.9923,205.5462,205.736,50560.0
2021-06-03 13:10:00,216.78,216.91,216.77,216.8,39858.0,205.7455,205.8689,205.736,205.7645,39858.0
2021-06-03 13:15:00,216.82,217.01,216.81,216.97,29521.0,205.7835,205.9638,205.774,205.9259,29521.0
2021-06-03 13:20:00,216.99,217.01,216.9,216.95,26149.0,205.9449,205.9638,205.8594,205.9069,26149.0
2021-06-03 13:25:00,216.93,217.18,216.89,217.13,43942.0,205.8879,206.1252,205.8499,206.0777,43942.0
2021-06-03 13:30:00,217.12,217.12,216.79,216.8,118021.0,206.0682,206.0682,205.755,205.7645,118021.0
2021-06-03 13:35:00,216.79,216.92,216.78,216.85,32915.0,205.755,205.8784,205.7455,205.812,32915.0
2021-06-03 13:40:00,216.86,217.0,216.62,216.74,44021.0,205.8215,205.9543,205.5937,205.7076,44021.0
2021-06-03 13:45:00,216.73,216.85,216.63,216.69,40675.0,205.6981,205.812,205.6032,205.6601,40675.0
2021-06-03 13:50:00,216.71,216.76,216.58,216.72,43471.0,205.6791,205.7266,205.5557,205.6886,43471.0
2021-06-03 13:55:00,216.72,216.84,216.62,216.71,64576.0,205.6886,205.8025,205.5937,205.6791,64576.0
2021-06-03 14:00:00,216.72,216.81,216.5,216.79,100671.0,205.6886,205.774,205.4798,205.755,100671.0
2021-06-03 14:05:00,216.8,216.91,216.76,216.84,28703.0,205.7645,205.8689,205.7266,205.8025,28703.0
2021-06-03 14:10:00,216.86,216.9,216.7,216.75,65137.0,205.8215,205.8594,205.6696,205.7171,65137.0
2021-06-03 14:15:00,216.7,216.84,216.55,216.77,50816.0,205.6696,205.8025,205.5272,205.736,50816.0
2021-06-03 14:20:00,216.77,216.9,216.73,216.83,45082.0,205.736,205.8594,205.6981,205.793,45082.0
2021-06-03 14:25:00,216.8,216.82,216.54,216.54,37205.0,205.7645,205.7835,205.5178,205.5178,37205.0
2021-06-03 14:30:00,216.55,216.68,216.42,216.45,54535.0,205.5272,205.6506,205.4039,205.4323,54535.0
2021-06-03 14:35:00,216.46,216.5,216.33,216.35,48351.0,205.4418,205.4798,205.3184,205.3374,48351.0
2021-06-03 14:40:00,216.34,216.55,216.34,216.48,53297.0,205.3279,205.5272,205.3279,205.4608,53297.0
2021-06-03 14:45:00,216.48,216.73,216.42,216.7,120536.0,205.4608,205.6981,205.4039,205.6696,120536.0
2021-06-03 14:50:00,216.7,216.72,216.39,216.52,68291.0,205.6696,205.6886,205.3754,205.4988,68291.0
2021-06-03 14:55:00,216.52,216.56,216.36,216.48,61940.0,205.4988,205.5367,205.3469,205.4608,61940.0
2021-06-03 15:00:00,216.47,216.78,216.47,216.68,58813.0,205.4513,205.7455,205.4513,205.6506,58813.0
2021-06-03 15:05:00,216.71,216.83,216.61,216.8,102976.0,205.6791,205.793,205.5842,205.7645,102976.0
2021-06-03 15:10:00,216.8,217.18,216.77,217.17,73307.0,205.7645,206.1252,205.736,206.1157,73307.0
2021-06-03 15:15:00,217.17,217.17,216.88,216.88,67090.0,206.1157,206.1157,205.8405,205.8405,67090.0
2021-06-03 15:20:00,216.88,217.08,216.84,216.94,78042.0,205.8405,206.0303,205.8025,205.8974,78042.0
2021-06-03 15:25:00,216.94,217.02,216.85,217.02,73824.0,205.8974,205.9733,205.812,205.9733,73824.0
2021-06-03 15:30:00,217.02,217.19,216.98,217.07,92697.0,205.9733,206.1347,205.9354,206.0208,92697.0
2021-06-03 15:35:00,217.06,217.11,216.97,217.08,83415.0,206.0113,206.0587,205.9259,206.0303,83415.0
2021-06-03 15:40:00,217.1,217.13,216.85,216.86,76669.0,206.0493,206.0777,205.812,205.8215,76669.0
2021-06-03 15:45:00,216.85,217.05,216.78,217.03,133607.0,205.812,206.0018,205.7455,205.9828,133607.0
2021-06-03 15:50:00,217.03,217.08,216.91,217.06,201751.0,205.9828,206.0303,205.8689,206.0113,201751.0
2021-06-03 15:55:00,217.08,217.39,217.03,217.14,285128.0,206.0303,206.3245,205.9828,206.0872,285128.0
2021-06-04 09:30:00,217.73,218.4,217.14,217.39,321652.0,206.6472,207.2831,206.0872,206.3245,321652.0
2021-06-04 09:35:00,217.35,217.53,217.17,217.43,147927.0,206.2865,206.4574,206.1157,206.3625,147927.0
2021-06-04 09:40:00,217.45,217.9,217.39,217.69,175684.0,206.3814,206.8085,206.3245,206.6092,175684.0
2021-06-04 09:45:00,217.7,218.19,217.7,218.05,128483.0,206.6187,207.0838,206.6187,206.9509,128483.0
2021-06-04 09:50:00,218.1,218.18,217.61,217.79,111781.0,206.9984,207.0743,206.5333,206.7041,111781.0
2021-06-04 09:55:00,217.82,218.2,217.82,217.99,63799.0,206.7326,207.0933,206.7326,206.8939,63799.0
2021-06-04 10:00:00,217.97,218.47,217.84,218.4,113569.0,206.875,207.3495,206.7516,207.2831,113569.0
2021-06-04 10:05:00,218.4,218.87,218.4,218.69,146073.0,207.2831,207.7292,207.2831,207.5583,146073.0
2021-06-04 10:10:00,218.71,218.82,218.26,218.26,75012.0,207.5773,207.6817,207.1502,207.1502,75012.0
2021-06-04 10:15:00,218.31,218.52,218.17,218.17,98316.0,207.1977,207.397,207.0648,207.0648,98316.0
2021-06-04 10:20:00,218.19,218.48,217.95,218.44,99790.0,207.0838,207.359,206.856,207.321,99790.0
2021-06-04 10:25:00,218.45,218.48,218.13,218.13,76167.0,207.3305,207.359,207.0268,207.0268,76167.0
2021-06-04 10:30:00,218.19,218.4,218.06,218.06,63757.0,207.0838,207.2831,206.9604,206.9604,63757.0
2021-06-04 10:35:00,218.06,218.31,217.96,218.18,44282.0,206.9604,207.1977,206.8655,207.0743,44282.0
2021-06-04 10:40:00,218.17,218.29,218.13,218.14,33367.0,207.0648,207.1787,207.0268,207.0363,33367.0
2021-06-04 10:45:00,218.13,218.25,218.02,218.15,45512.0,207.0268,207.1407,206.9224,207.0458,45512.0
2021-06-04 10:50:00,218.15,218.19,217.91,217.93,47963.0,207.0458,207.0838,206.818,206.837,47963.0
2021-06-04 10:55:00,217.93,217.99,217.83,217.91,47299.0,206.837,206.8939,206.7421,206.818,47299.0
2021-06-04 11:00:00,217.92,218.12,217.87,218.12,51380.0,206.8275,207.0173,206.7801,207.0173,51380.0
2021-06-04 11:05:00,218.14,218.36,218.09,218.34,51953.0,207.0363,207.2451,206.9889,207.2261,51953.0
2021-06-04 11:10:00,218.37,218.47,218.31,218.41,39087.0,207.2546,207.3495,207.1977,207.2926,39087.0
2021-06-04 11:15:00,218.38,218.8,218.36,218.75,78574.0,207.2641,207.6627,207.2451,207.6153,78574.0
2021-06-04 11:20:00,218.75,218.87,218.28,218.81,85799.0,207.6153,207.7292,207.1692,207.6722,85799.0
2021-06-04 11:25:00,218.8,218.9,218.64,218.68,58921.0,207.6627,207.7576,207.5109,207.5488,58921.0
2021-06-04 11:30:00,218.69,218.87,218.47,218.51,105538.0,207.5583,207.7292,207.3495,207.3875,105538.0
2021-06-04 11:35:00,218.52,218.56,218.3,218.31,61103.0,207.397,207.4349,207.1882,207.1977,61103.0
2021-06-04 11:40:00,218.33,218.67,218.1,218.66,113129.0,207.2166,207.5393,206.9984,207.5298,113129.0
2021-06-04 11:45:00,218.68,218.76,218.6,218.68,32515.0,207.5488,207.6248,207.4729,207.5488,32515.0
2021-06-04 11:50:00,218.71,218.72,218.6,218.7,24475.0,207.5773,207.5868,207.4729,207.5678,24475.0
2021-06-04 11:55:00,218.7,218.78,218.61,218.72,28546.0,207.5678,207.6437,207.4824,207.5868,28546.0
2021-06-04 12:00:00,218.75,218.84,218.72,218.75,38192.0,207.6153,207.7007,207.5868,207.6153,38192.0
2021-06-04 12:05:00,218.76,218.96,218.72,218.94,66854.0,207.6248,207.8146,207.5868,207.7956,66854.0
2021-06-04 12:10:00,218.95,219.07,218.95,219.0,123619.0,207.8051,207.919,207.8051,207.8525,123619.0
2021-06-04 12:15:00,218.99,219.0,218.78,218.85,56860.0,207.843,207.8525,207.6437,207.7102,56860.0
2021-06-04 12:20:00,218.86,219.08,218.82,218.98,35863.0,207.7197,207.9285,207.6817,207.8336,35863.0
2021-06-04 12:25:00,218.96,218.97,218.86,218.86,34409.0,207.8146,207.8241,207.7197,207.7197,34409.0
2021-06-04 12:30:00,218.87,218.87,218.72,218.73,41108.0,207.7292,207.7292,207.5868,207.5963,41108.0
2021-06-04 12:35:00,218.72,218.77,218.64,218.73,25914.0,207.5868,207.6342,207.5109,207.5963,25914.0
2021-06-04 12:40:00,218.72,218.75,218.35,218.41,46269.0,207.5868,207.6153,207.2356,207.2926,46269.0
2021-06-04 12:45:00,218.4,218.42,218.29,218.37,64046.0,207.2831,207.3021,207.1787,207.2546,64046.0
2021-06-04 12:50:00,218.36,218.4,218.28,218.28,34547.0,207.2451,207.2831,207.1692,207.1692,34547.0
2021-06-04 12:55:00,218.28,218.52,218.26,218.5,88940.0,207.1692,207.397,207.1502,207.378,88940.0
2021-06-04 13:00:00,218.5,218.61,218.42,218.49,40836.0,207.378,207.4824,207.3021,207.3685,40836.0
2021-06-04 13:05:00,218.46,218.59,218.33,218.54,46931.0,207.34,207.4634,207.2166,207.416,46931.0
2021-06-04 13:10:00,218.54,218.65,218.53,218.62,24551.0,207.416,207.5204,207.4065,207.4919,24551.0
2021-06-04 13:15:00,218.62,218.85,218.54,218.83,33810.0,207.4919,207.7102,207.416,207.6912,33810.0
2021-06-04 13:20:00,218.84,218.84,218.66,218.75,25375.0,207.7007,207.7007,207.5298,207.6153,25375.0
2021-06-04 13:25:00,218.75,218.81,218.5,218.53,25286.0,207.6153,207.6722,207.378,207.4065,25286.0
2021-06-04 13:30:00,218.53,218.7,218.48,218.58,23459.0,207.4065,207.5678,207.359,207.4539,23459.0
2021-06-04 13:35:00,218.59,218.62,218.33,218.35,70309.0,207.4634,207.4919,207.2166,207.2356,70309.0
2021-06-04 13:40:00,218.36,218.43,218.28,218.3,54504.0,207.2451,207.3116,207.1692,207.1882,54504.0
2021-06-04 13:45:00,218.28,218.33,218.14,218.18,40750.0,207.1692,207.2166,207.0363,207.0743,40750.0
2021-06-04 13:50:00,218.18,218.37,218.16,218.26,31523.0,207.0743,207.2546,207.0553,207.1502,31523.0
2021-06-04 13:55:00,218.27,218.43,218.24,218.43,24827.0,207.1597,207.3116,207.1312,207.3116,24827.0
2021-06-04 14:00:00,218.44,218.5,218.41,218.45,32323.0,207.321,207.378,207.2926,207.3305,32323.0
2021-06-04 14:05:00,218.44,218.57,218.39,218.45,40314.0,207.321,207.4444,207.2736,207.3305,40314.0
2021-06-04 14:10:00,218.46,218.52,218.39,218.4,22521.0,207.34,207.397,207.2736,207.2831,22521.0
2021-06-04 14:15:00,218.4,218.49,218.37,218.47,24628.0,207.2831,207.3685,207.2546,207.3495,24628.0
2021-06-04 14:20:00,218.48,218.55,218.46,218.47,24263.0,207.359,207.4254,207.34,207.3495,24263.0
2021-06-04 14:25:00,218.45,218.51,218.43,218.5,27874.0,207.3305,207.3875,207.3116,207.378,27874.0
2021-06-04 14:30:00,218.51,218.74,218.48,218.71,37311.0,207.3875,207.6058,207.359,207.5773,37311.0
2021-06-04 14:35:00,218.69,218.69,218.41,218.45,47473.0,207.5583,207.5583,207.2926,207.3305,47473.0
2021-06-04 14:40:00,218.44,218.54,218.4,218.53,31228.0,207.321,207.416,207.2831,207.4065,31228.0
2021-06-04 14:45:00,218.52,218.67,218.51,218.64,30491.0,207.397,207.5393,207.3875,207.5109,30491.0
2021-06-04 14:50:00,218.63,218.63,218.52,218.54,19441.0,207.5014,207.5014,207.397,207.416,19441.0
2021-06-04 14:55:00,218.54,218.57,218.42,218.52,28945.0,207.416,207.4444,207.3021,207.397,28945.0
2021-06-04 15:00:00,218.52,218.63,218.5,218.6,42939.0,207.397,207.5014,207.378,207.4729,42939.0
2021-06-04 15:05:00,218.61,218.65,218.51,218.53,31033.0,207.4824,207.5204,207.3875,207.4065,31033.0
2021-06-04 15:10:00,218.54,218.59,218.39,218.45,41757.0,207.416,207.4634,207.2736,207.3305,41757.0
2021-06-04 15:15:00,218.44,218.47,218.32,218.39,34617.0,207.321,207.3495,207.2072,207.2736,34617.0
2021-06-04 15:20:00,218.39,218.51,218.37,218.5,53587.0,207.2736,207.3875,207.2546,207.378,53587.0
2021-06-04 15:25:00,218.49,218.57,218.4,218.45,65010.0,207.3685,207.4444,207.2831,207.3305,65010.0
2021-06-04 15:30:00,218.45,218.71,218.41,218.68,52339.0,207.3305,207.5773,207.2926,207.5488,52339.0
2021-06-04 15:35:00,218.69,218.72,218.63,218.66,43152.0,207.5583,207.5868,207.5014,207.5298,43152.0
2021-06-04 15:40:00,218.66,218.66,218.45,218.57,86083.0,207.5298,207.5298,207.3305,207.4444,86083.0
2021-06-04 15:45:00,218.58,218.78,218.56,218.73,141602.0,207.4539,207.6437,207.4349,207.5963,141602.0
2021-06-04 15:50:00,218.72,218.86,218.66,218.71,210960.0,207.5868,207.7197,207.5298,207.5773,210960.0
2021-06-04 15:55:00,218.72,219.01,218.55,219.01,656821.0,207.5868,207.862,207.4254,207.862,656821.0
2021-06-07 09:30:00,218.1,218.4,216.68,217.08,339946.0,206.9984,207.2831,205.6506,206.0303,339946.0
2021-06-07 09:35:00,217.03,217.26,216.65,216.68,148228.0,205.9828,206.2011,205.6222,205.6506,148228.0
2021-06-07 09:40:00,216.67,217.17,216.5,216.8,193274.0,205.6411,206.1157,205.4798,205.7645,193274.0
2021-06-07 09:45:00,216.78,217.31,216.64,217.25,162190.0,205.7455,206.2486,205.6127,206.1916,162190.0
2021-06-07 09:50:00,217.24,217.29,216.66,216.9,110937.0,206.1821,206.2296,205.6316,205.8594,110937.0
2021-06-07 09:55:00,216.89,217.21,216.85,217.11,84090.0,205.8499,206.1537,205.812,206.0587,84090.0
2021-06-07 10:00:00,217.1,217.1,216.58,216.58,105574.0,206.0493,206.0493,205.5557,205.5557,105574.0
2021-06-07 10:05:00,216.59,216.89,216.4,216.46,96894.0,205.5652,205.8499,205.3849,205.4418,96894.0
2021-06-07 10:10:00,216.45,216.65,216.35,216.65,103378.0,205.4323,205.6222,205.3374,205.6222,103378.0
2021-06-07 10:15:00,216.63,216.63,216.17,216.36,97182.0,205.6032,205.6032,205.1666,205.3469,97182.0
2021-06-07 10:20:00,216.34,216.78,216.27,216.75,99285.0,205.3279,205.7455,205.2615,205.7171,99285.0
2021-06-07 10:25:00,216.75,216.83,216.49,216.61,81322.0,205.7171,205.793,205.4703,205.5842,81322.0
2021-06-07 10:30:00,216.58,216.83,216.56,216.72,58495.0,205.5557,205.793,205.5367,205.6886,58495.0
2021-06-07 10:35:00,216.72,216.9,216.68,216.82,48125.0,205.6886,205.8594,205.6506,205.7835,48125.0
2021-06-07 10:40:00,216.81,216.89,216.71,216.78,34198.0,205.774,205.8499,205.6791,205.7455,34198.0
2021-06-07 10:45:00,216.78,216.88,216.56,216.88,56902.0,205.7455,205.8405,205.5367,205.8405,56902.0
2021-06-07 10:50:00,216.89,217.01,216.82,216.96,66491.0,205.8499,205.9638,205.7835,205.9164,66491.0
2021-06-07 10:55:00,216.95,217.12,216.82,217.12,95203.0,205.9069,206.0682,205.7835,206.0682,95203.0
2021-06-07 11:00:00,217.12,217.12,216.66,216.69,65739.0,206.0682,206.0682,205.6316,205.6601,65739.0
2021-06-07 11:05:00,216.67,216.84,216.6,216.82,46345.0,205.6411,205.8025,205.5747,205.7835,46345.0
2021-06-07 11:10:00,216.84,216.9,216.53,216.56,68982.0,205.8025,205.8594,205.5083,205.5367,68982.0
2021-06-07 11:15:00,216.56,216.57,216.41,216.54,73480.0,205.5367,205.5462,205.3944,205.5178,73480.0
2021-06-07 11:20:00,216.53,216.61,216.31,216.45,68305.0,205.5083,205.5842,205.2995,205.4323,68305.0
2021-06-07 11:25:00,216.44,216.47,216.25,216.4,57821.0,205.4228,205.4513,205.2425,205.3849,57821.0
2021-06-07 11:30:00,216.4,216.4,216.02,216.04,249104.0,205.3849,205.3849,205.0242,205.0432,249104.0
2021-06-07 11:35:00,216.04,216.13,215.9,215.95,198897.0,205.0432,205.1286,204.9103,204.9578,198897.0
2021-06-07 11:40:00,215.95,215.95,215.69,215.91,113686.0,204.9578,204.9578,204.711,204.9198,113686.0
2021-06-07 11:45:00,215.91,216.09,215.89,216.0,100232.0,204.9198,205.0907,204.9008,205.0052,100232.0
2021-06-07 11:50:00,216.01,216.07,215.96,216.04,74182.0,205.0147,205.0717,204.9673,205.0432,74182.0
2021-06-07 11:55:00,216.02,216.09,215.98,216.06,86747.0,205.0242,205.0907,204.9863,205.0622,86747.0
2021-06-07 12:00:00,216.05,216.5,216.01,216.5,114466.0,205.0527,205.4798,205.0147,205.4798,114466.0
2021-06-07 12:05:00,216.49,216.52,216.33,216.41,57135.0,205.4703,205.4988,205.3184,205.3944,57135.0
2021-06-07 12:10:00,216.4,216.51,216.36,216.43,42157.0,205.3849,205.4893,205.3469,205.4134,42157.0
2021-06-07 12:15:00,216.44,216.57,216.31,216.43,50036.0,205.4228,205.5462,205.2995,205.4134,50036.0
2021-06-07 12:20:00,216.42,216.43,216.26,216.3,30052.0,205.4039,205.4134,205.252,205.29,30052.0
2021-06-07 12:25:00,216.28,216.3,216.08,216.21,44568.0,205.271,205.29,205.0812,205.2046,44568.0
2021-06-07 12:30:00,216.23,216.35,216.2,216.32,31649.0,205.2235,205.3374,205.1951,205.309,31649.0
2021-06-07 12:35:00,216.32,216.5,216.25,216.48,30166.0,205.309,205.4798,205.2425,205.4608,30166.0
2021-06-07 12:40:00,216.48,216.69,216.43,216.64,58093.0,205.4608,205.6601,205.4134,205.6127,58093.0
2021-06-07 12:45:00,216.62,216.74,216.62,216.66,44813.0,205.5937,205.7076,205.5937,205.6316,44813.0
2021-06-07 12:50:00,216.66,216.68,216.51,216.64,48087.0,205.6316,205.6506,205.4893,205.6127,48087.0
2021-06-07 12:55:00,216.62,216.63,216.4,216.43,36043.0,205.5937,205.6032,205.3849,205.4134,36043.0
2021-06-07 13:00:00,216.43,216.55,216.41,216.54,40030.0,205.4134,205.5272,205.3944,205.5178,40030.0
2021-06-07 13:05:00,216.55,216.56,216.28,216.29,33894.0,205.5272,205.5367,205.271,205.2805,33894.0
2021-06-07 13:10:00,216.27,216.29,216.02,216.15,45617.0,205.2615,205.2805,205.0242,205.1476,45617.0
2021-06-07 13:15:00,216.14,216.32,216.1,216.25,48552.0,205.1381,205.309,205.1002,205.2425,48552.0
2021-06-07 13:20:00,216.25,216.33,216.15,216.18,32575.0,205.2425,205.3184,205.1476,205.1761,32575.0
2021-06-07 13:25:00,216.18,216.2,216.07,216.2,25320.0,205.1761,205.1951,205.0717,205.1951,25320.0
2021-06-07 13:30:00,216.21,216.38,216.16,216.32,75889.0,205.2046,205.3659,205.1571,205.309,75889.0
2021-06-07 13:35:00,216.31,216.41,216.26,216.36,37833.0,205.2995,205.3944,205.252,205.3469,37833.0
2021-06-07 13:40:00,216.34,216.44,216.31,216.43,33206.0,205.3279,205.4228,205.2995,205.4134,33206.0
2021-06-07 13:45:00,216.43,216.53,216.23,216.45,52699.0,205.4134,205.5083,205.2235,205.4323,52699.0
2021-06-07 13:50:00,216.46,216.67,216.46,216.65,47976.0,205.4418,205.6411,205.4418,205.6222,47976.0
2021-06-07 13:55:00,216.65,216.66,216.35,216.48,38777.0,205.6222,205.6316,205.3374,205.4608,38777.0
2021-06-07 14:00:00,216.49,216.71,216.48,216.5,49980.0,205.4703,205.6791,205.4608,205.4798,49980.0
2021-06-07 14:05:00,216.5,216.5,216.27,216.39,51575.0,205.4798,205.4798,205.2615,205.3754,51575.0
2021-06-07 14:10:00,216.4,216.52,216.38,216.5,19123.0,205.3849,205.4988,205.3659,205.4798,19123.0
2021-06-07 14:15:00,216.53,216.61,216.48,216.57,23627.0,205.5083,205.5842,205.4608,205.5462,23627.0
2021-06-07 14:20:00,216.57,216.79,216.53,216.79,51172.0,205.5462,205.755,205.5083,205.755,51172.0
2021-06-07 14:25:00,216.77,217.07,216.76,216.98,88936.0,205.736,206.0208,205.7266,205.9354,88936.0
2021-06-07 14:30:00,216.98,217.0,216.89,216.96,38152.0,205.9354,205.9543,205.8499,205.9164,38152.0
2021-06-07 14:35:00,216.97,217.11,216.95,217.08,38349.0,205.9259,206.0587,205.9069,206.0303,38349.0
2021-06-07 14:40:00,217.08,217.19,217.06,217.13,37246.0,206.0303,206.1347,206.0113,206.0777,37246.0
2021-06-07 14:45:00,217.15,217.15,216.92,216.92,41579.0,206.0967,206.0967,205.8784,205.8784,41579.0
2021-06-07 14:50:00,216.92,217.07,216.92,217.02,25147.0,205.8784,206.0208,205.8784,205.9733,25147.0
2021-06-07 14:55:00,217.04,217.2,217.03,217.19,25432.0,205.9923,206.1442,205.9828,206.1347,25432.0
2021-06-07 15:00:00,217.19,217.3,217.14,217.22,27102.0,206.1347,206.2391,206.0872,206.1631,27102.0
2021-06-07 15:05:00,217.2,217.28,217.18,217.25,42359.0,206.1442,206.2201,206.1252,206.1916,42359.0
2021-06-07 15:10:00,217.25,217.38,217.19,217.33,58073.0,206.1916,206.315,206.1347,206.2675,58073.0
2021-06-07 15:15:00,217.34,217.57,217.29,217.46,52302.0,206.277,206.4953,206.2296,206.3909,52302.0
2021-06-07 15:20:00,217.46,217.54,217.4,217.53,48546.0,206.3909,206.4669,206.334,206.4574,48546.0
2021-06-07 15:25:00,217.53,217.62,217.48,217.5,40382.0,206.4574,206.5428,206.4099,206.4289,40382.0
2021-06-07 15:30:00,217.5,217.58,217.41,217.42,58136.0,206.4289,206.5048,206.3435,206.353,58136.0
2021-06-07 15:35:00,217.43,217.43,217.24,217.25,55336.0,206.3625,206.3625,206.1821,206.1916,55336.0
2021-06-07 15:40:00,217.24,217.3,217.16,217.16,58501.0,206.1821,206.2391,206.1062,206.1062,58501.0
2021-06-07 15:45:00,217.14,217.18,216.95,216.99,91914.0,206.0872,206.1252,205.9069,205.9449,91914.0
2021-06-07 15:50:00,216.99,217.17,216.93,217.09,141455.0,205.9449,206.1157,205.8879,206.0398,141455.0
2021-06-07 15:55:00,217.08,217.16,216.9,216.91,304313.0,206.0303,206.1062,205.8594,205.8689,304313.0
2021-06-08 09:30:00,217.21,217.43,216.57,216.8,407364.0,206.1537,206.3625,205.5462,205.7645,407364.0
2021-06-08 09:35:00,216.76,218.19,216.69,218.19,193932.0,205.7266,207.0838,205.6601,207.0838,193932.0
2021-06-08 09:40:00,218.18,218.23,217.74,217.91,194191.0,207.0743,207.1217,206.6567,206.818,194191.0
2021-06-08 09:45:00,217.96,217.96,217.5,217.59,123972.0,206.8655,206.8655,206.4289,206.5143,123972.0
2021-06-08 09:50:00,217.62,217.62,216.27,216.52,207334.0,206.5428,206.5428,205.2615,205.4988,207334.0
2021-06-08 09:55:00,216.51,216.88,216.48,216.88,107901.0,205.4893,205.8405,205.4608,205.8405,107901.0
2021-06-08 10:00:00,216.84,216.86,216.4,216.62,85682.0,205.8025,205.8215,205.3849,205.5937,85682.0
2021-06-08 10:05:00,216.59,216.71,216.37,216.53,90875.0,205.5652,205.6791,205.3564,205.5083,90875.0
2021-06-08 10:10:00,216.52,216.57,216.12,216.31,95205.0,205.4988,205.5462,205.1191,205.2995,95205.0
2021-06-08 10:15:00,216.32,216.39,215.92,216.17,123768.0,205.309,205.3754,204.9293,205.1666,123768.0
2021-06-08 10:20:00,216.18,216.28,215.76,215.91,88912.0,205.1761,205.271,204.7775,204.9198,88912.0
2021-06-08 10:25:00,215.93,216.12,215.88,216.03,57269.0,204.9388,205.1191,204.8914,205.0337,57269.0
2021-06-08 10:30:00,216.0,216.2,215.92,216.02,81951.0,205.0052,205.1951,204.9293,205.0242,81951.0
2021-06-08 10:35:00,215.99,216.13,215.83,215.85,65361.0,204.9958,205.1286,204.8439,204.8629,65361.0
2021-06-08 10:40:00,215.86,216.28,215.84,216.14,74297.0,204.8724,205.271,204.8534,205.1381,74297.0
2021-06-08 10:45:00,216.11,216.38,216.11,216.22,65474.0,205.1096,205.3659,205.1096,205.214,65474.0
2021-06-08 10:50:00,216.23,216.3,216.0,216.05,59046.0,205.2235,205.29,205.0052,205.0527,59046.0
2021-06-08 10:55:00,216.05,216.05,215.71,215.77,106945.0,205.0527,205.0527,204.73,204.787,106945.0
2021-06-08 11:00:00,215.75,215.87,215.66,215.71,73886.0,204.768,204.8819,204.6826,204.73,73886.0
2021-06-08 11:05:00,215.7,215.99,215.58,215.96,81049.0,204.7205,204.9958,204.6066,204.9673,81049.0
2021-06-08 11:10:00,215.95,215.95,215.52,215.52,52157.0,204.9578,204.9578,204.5497,204.5497,52157.0
2021-06-08 11:15:00,215.54,215.58,215.2,215.23,90279.0,204.5687,204.6066,204.246,204.2744,90279.0
2021-06-08 11:20:00,215.22,215.47,214.97,215.36,209705.0,204.2649,204.5022,204.0277,204.3978,209705.0
2021-06-08 11:25:00,215.36,215.46,215.11,215.45,69716.0,204.3978,204.4927,204.1605,204.4832,69716.0
2021-06-08 11:30:00,215.43,215.55,215.31,215.4,70783.0,204.4643,204.5781,204.3504,204.4358,70783.0
2021-06-08 11:35:00,215.39,215.41,214.92,214.95,138725.0,204.4263,204.4453,203.9802,204.0087,138725.0
2021-06-08 11:40:00,214.97,215.3,214.87,215.24,89904.0,204.0277,204.3409,203.9328,204.2839,89904.0
2021-06-08 11:45:00,215.25,215.47,215.21,215.38,47407.0,204.2934,204.5022,204.2555,204.4168,47407.0
2021-06-08 11:50:00,215.38,215.44,215.05,215.17,74112.0,204.4168,204.4737,204.1036,204.2175,74112.0
2021-06-08 11:55:00,215.15,215.24,215.09,215.19,37458.0,204.1985,204.2839,204.1416,204.2365,37458.0
2021-06-08 12:00:00,215.16,215.34,215.1,215.24,36205.0,204.208,204.3788,204.1511,204.2839,36205.0
2021-06-08 12:05:00,215.25,215.37,215.14,215.2,46776.0,204.2934,204.4073,204.189,204.246,46776.0
2021-06-08 12:10:00,215.2,215.21,215.03,215.08,37855.0,204.246,204.2555,204.0846,204.1321,37855.0
2021-06-08 12:15:00,215.08,215.1,214.92,214.92,53053.0,204.1321,204.1511,203.9802,203.9802,53053.0
2021-06-08 12:20:00,214.93,214.95,214.74,214.93,72584.0,203.9897,204.0087,203.8094,203.9897,72584.0
2021-06-08 12:25:00,214.87,215.04,214.81,215.03,43754.0,203.9328,204.0941,203.8758,204.0846,43754.0
2021-06-08 12:30:00,215.02,215.12,215.0,215.07,47629.0,204.0751,204.17,204.0561,204.1226,47629.0
2021-06-08 12:35:00,215.06,215.23,215.01,215.21,68323.0,204.1131,204.2744,204.0656,204.2555,68323.0
2021-06-08 12:40:00,215.21,215.41,215.2,215.38,41282.0,204.2555,204.4453,204.246,204.4168,41282.0
2021-06-08 12:45:00,215.36,215.45,215.33,215.39,34827.0,204.3978,204.4832,204.3693,204.4263,34827.0
2021-06-08 12:50:00,215.37,215.63,215.37,215.62,72098.0,204.4073,204.6541,204.4073,204.6446,72098.0
2021-06-08 12:55:00,215.64,215.86,215.63,215.84,52095.0,204.6636,204.8724,204.6541,204.8534,52095.0
2021-06-08 13:00:00,215.83,215.84,215.61,215.69,39297.0,204.8439,204.8534,204.6351,204.711,39297.0
2021-06-08 13:05:00,215.66,215.8,215.65,215.77,27454.0,204.6826,204.8154,204.6731,204.787,27454.0
2021-06-08 13:10:00,215.75,215.9,215.73,215.78,36658.0,204.768,204.9103,204.749,204.7964,36658.0
2021-06-08 13:15:00,215.77,215.77,215.62,215.69,44617.0,204.787,204.787,204.6446,204.711,44617.0
2021-06-08 13:20:00,215.69,215.84,215.61,215.81,33757.0,204.711,204.8534,204.6351,204.8249,33757.0
2021-06-08 13:25:00,215.82,216.0,215.82,215.98,46638.0,204.8344,205.0052,204.8344,204.9863,46638.0
2021-06-08 13:30:00,215.98,216.0,215.9,215.97,25074.0,204.9863,205.0052,204.9103,204.9768,25074.0
2021-06-08 13:35:00,215.96,216.0,215.77,215.78,35353.0,204.9673,205.0052,204.787,204.7964,35353.0
2021-06-08 13:40:00,215.78,216.07,215.63,216.05,50531.0,204.7964,205.0717,204.6541,205.0527,50531.0
2021-06-08 13:45:00,216.04,216.11,215.97,216.0,18534.0,205.0432,205.1096,204.9768,205.0052,18534.0
2021-06-08 13:50:00,216.0,216.11,215.77,215.9,40796.0,205.0052,205.1096,204.787,204.9103,40796.0
2021-06-08 13:55:00,215.93,215.96,215.75,215.77,39595.0,204.9388,204.9673,204.768,204.787,39595.0
2021-06-08 14:00:00,215.76,215.92,215.71,215.92,44274.0,204.7775,204.9293,204.73,204.9293,44274.0
2021-06-08 14:05:00,215.93,216.11,215.93,216.04,28018.0,204.9388,205.1096,204.9388,205.0432,28018.0
2021-06-08 14:10:00,216.06,216.1,215.78,215.84,38977.0,205.0622,205.1002,204.7964,204.8534,38977.0
2021-06-08 14:15:00,215.84,215.85,215.68,215.77,38154.0,204.8534,204.8629,204.7015,204.787,38154.0
2021-06-08 14:20:00,215.77,215.78,215.24,215.26,171050.0,204.787,204.7964,204.2839,204.3029,171050.0
2021-06-08 14:25:00,215.27,215.46,215.15,215.45,226864.0,204.3124,204.4927,204.1985,204.4832,226864.0
2021-06-08 14:30:00,215.45,215.69,215.43,215.68,33242.0,204.4832,204.711,204.4643,204.7015,33242.0
2021-06-08 14:35:00,215.69,215.69,215.63,215.67,31547.0,204.711,204.711,204.6541,204.692,31547.0
2021-06-08 14:40:00,215.67,215.76,215.61,215.75,30019.0,204.692,204.7775,204.6351,204.768,30019.0
2021-06-08 14:45:00,215.75,215.87,215.7,215.86,26064.0,204.768,204.8819,204.7205,204.8724,26064.0
2021-06-08 14:50:00,215.89,215.98,215.81,215.92,57216.0,204.9008,204.9863,204.8249,204.9293,57216.0
2021-06-08 14:55:00,215.92,216.0,215.73,215.74,48289.0,204.9293,205.0052,204.749,204.7585,48289.0
2021-06-08 15:00:00,215.75,215.95,215.74,215.88,46442.0,204.768,204.9578,204.7585,204.8914,46442.0
2021-06-08 15:05:00,215.88,215.89,215.78,215.81,31441.0,204.8914,204.9008,204.7964,204.8249,31441.0
2021-06-08 15:10:00,215.82,215.84,215.68,215.82,44849.0,204.8344,204.8534,204.7015,204.8344,44849.0
2021-06-08 15:15:00,215.83,215.88,215.6,215.64,45277.0,204.8439,204.8914,204.6256,204.6636,45277.0
2021-06-08 15:20:00,215.64,215.73,215.58,215.72,45045.0,204.6636,204.749,204.6066,204.7395,45045.0
2021-06-08 15:25:00,215.73,215.9,215.72,215.85,33007.0,204.749,204.9103,204.7395,204.8629,33007.0
2021-06-08 15:30:00,215.84,215.92,215.81,215.83,40039.0,204.8534,204.9293,204.8249,204.8439,40039.0
2021-06-08 15:35:00,215.83,215.83,215.53,215.54,81743.0,204.8439,204.8439,204.5592,204.5687,81743.0
2021-06-08 15:40:00,215.54,215.86,215.52,215.84,73817.0,204.5687,204.8724,204.5497,204.8534,73817.0
2021-06-08 15:45:00,215.84,215.94,215.61,215.79,107796.0,204.8534,204.9483,204.6351,204.8059,107796.0
2021-06-08 15:50:00,215.73,215.91,215.6,215.75,132160.0,204.749,204.9198,204.6256,204.768,132160.0
2021-06-08 15:55:00,215.75,216.05,215.75,215.82,283853.0,204.768,205.0527,204.768,204.8344,283853.0
2021-06-09 09:30:00,215.21,216.2,215.07,215.92,344418.0,204.2555,205.1951,204.1226,204.9293,344418.0
2021-06-09 09:35:00,215.93,216.57,215.75,215.75,210552.0,204.9388,205.5462,204.768,204.768,210552.0
2021-06-09 09:40:00,215.69,215.9,215.54,215.86,175026.0,204.711,204.9103,204.5687,204.8724,175026.0
2021-06-09 09:45:00,215.89,216.53,215.64,215.66,172157.0,204.9008,205.5083,204.6636,204.6826,172157.0
2021-06-09 09:50:00,215.64,215.78,215.17,215.4,144934.0,204.6636,204.7964,204.2175,204.4358,144934.0
2021-06-09 09:55:00,215.42,216.01,215.42,215.88,132656.0,204.4548,205.0147,204.4548,204.8914,132656.0
2021-06-09 10:00:00,215.88,216.1,215.49,215.54,95160.0,204.8914,205.1002,204.5212,204.5687,95160.0
2021-06-09 10:05:00,215.59,215.85,215.24,215.5,87231.0,204.6161,204.8629,204.2839,204.5307,87231.0
2021-06-09 10:10:00,215.47,215.47,215.0,215.05,101787.0,204.5022,204.5022,204.0561,204.1036,101787.0
2021-06-09 10:15:00,215.02,215.06,214.81,214.91,117787.0,204.0751,204.1131,203.8758,203.9707,117787.0
2021-06-09 10:20:00,214.91,215.28,214.88,215.14,110729.0,203.9707,204.3219,203.9423,204.189,110729.0
2021-06-09 10:25:00,215.15,215.4,215.0,215.31,77991.0,204.1985,204.4358,204.0561,204.3504,77991.0
2021-06-09 10:30:00,215.33,215.45,215.09,215.12,77369.0,204.3693,204.4832,204.1416,204.17,77369.0
2021-06-09 10:35:00,215.14,215.48,215.03,215.34,84404.0,204.189,204.5117,204.0846,204.3788,84404.0
2021-06-09 10:40:00,215.37,215.54,215.31,215.49,58004.0,204.4073,204.5687,204.3504,204.5212,58004.0
2021-06-09 10:45:00,215.48,215.56,214.91,215.03,111629.0,204.5117,204.5876,203.9707,204.0846,111629.0
2021-06-09 10:50:00,215.07,215.2,215.03,215.18,58736.0,204.1226,204.246,204.0846,204.227,58736.0
2021-06-09 10:55:00,215.16,215.29,215.07,215.09,65503.0,204.208,204.3314,204.1226,204.1416,65503.0
2021-06-09 11:00:00,215.08,215.46,215.08,215.32,74007.0,204.1321,204.4927,204.1321,204.3599,74007.0
2021-06-09 11:05:00,215.33,215.41,215.05,215.1,66719.0,204.3693,204.4453,204.1036,204.1511,66719.0
2021-06-09 11:10:00,215.11,215.2,214.94,214.98,82934.0,204.1605,204.246,203.9992,204.0372,82934.0
2021-06-09 11:15:00,214.99,215.23,214.96,215.09,90728.0,204.0467,204.2744,204.0182,204.1416,90728.0
2021-06-09 11:20:00,215.08,215.18,214.96,215.03,52085.0,204.1321,204.227,204.0182,204.0846,52085.0
2021-06-09 11:25:00,215.01,215.19,214.88,215.16,72188.0,204.0656,204.2365,203.9423,204.208,72188.0
2021-06-09 11:30:00,215.18,215.23,214.91,215.19,123488.0,204.227,204.2744,203.9707,204.2365,123488.0
2021-06-09 11:35:00,215.17,215.28,215.11,215.19,75088.0,204.2175,204.3219,204.1605,204.2365,75088.0
2021-06-09 11:40:00,215.21,215.27,215.1,215.21,48745.0,204.2555,204.3124,204.1511,204.2555,48745.0
2021-06-09 11:45:00,215.21,215.31,215.16,215.22,41610.0,204.2555,204.3504,204.208,204.2649,41610.0
2021-06-09 11:50:00,215.21,215.21,214.97,215.01,55543.0,204.2555,204.2555,204.0277,204.0656,55543.0
2021-06-09 11:55:00,215.01,215.01,214.82,214.95,79849.0,204.0656,204.0656,203.8853,204.0087,79849.0
2021-06-09 12:00:00,214.94,214.97,214.86,214.88,27430.0,203.9992,204.0277,203.9233,203.9423,27430.0
2021-06-09 12:05:00,214.88,214.93,214.83,214.92,39209.0,203.9423,203.9897,203.8948,203.9802,39209.0
2021-06-09 12:10:00,214.9,214.97,214.83,214.94,39791.0,203.9612,204.0277,203.8948,203.9992,39791.0
2021-06-09 12:15:00,214.96,214.97,214.82,214.88,36231.0,204.0182,204.0277,203.8853,203.9423,36231.0
2021-06-09 12:20:00,214.89,215.05,214.84,214.94,71978.0,203.9517,204.1036,203.9043,203.9992,71978.0
2021-06-09 12:25:00,214.94,215.06,214.89,215.06,25867.0,203.9992,204.1131,203.9517,204.1131,25867.0
2021-06-09 12:30:00,215.05,215.16,215.03,215.08,33511.0,204.1036,204.208,204.0846,204.1321,33511.0
2021-06-09 12:35:00,215.08,215.11,214.94,215.0,51775.0,204.1321,204.1605,203.9992,204.0561,51775.0
2021-06-09 12:40:00,215.0,215.04,214.83,214.91,34293.0,204.0561,204.0941,203.8948,203.9707,34293.0
2021-06-09 12:45:00,214.91,215.05,214.86,214.96,34307.0,203.9707,204.1036,203.9233,204.0182,34307.0
2021-06-09 12:50:00,214.97,215.07,214.96,215.0,31490.0,204.0277,204.1226,204.0182,204.0561,31490.0
2021-06-09 12:55:00,214.99,215.03,214.93,214.98,36022.0,204.0467,204.0846,203.9897,204.0372,36022.0
2021-06-09 13:00:00,214.99,215.03,214.9,214.91,67614.0,204.0467,204.0846,203.9612,203.9707,67614.0
2021-06-09 13:05:00,214.9,214.92,214.77,214.78,64075.0,203.9612,203.9802,203.8379,203.8473,64075.0
2021-06-09 13:10:00,214.77,214.79,214.6,214.69,138290.0,203.8379,203.8568,203.6765,203.7619,138290.0
2021-06-09 13:15:00,214.69,214.71,214.55,214.67,111384.0,203.7619,203.7809,203.6291,203.7429,111384.0
2021-06-09 13:20:00,214.67,214.68,214.59,214.64,62395.0,203.7429,203.7524,203.667,203.7145,62395.0
2021-06-09 13:25:00,214.64,214.83,214.62,214.77,61089.0,203.7145,203.8948,203.6955,203.8379,61089.0
2021-06-09 13:30:00,214.78,214.83,214.7,214.83,36289.0,203.8473,203.8948,203.7714,203.8948,36289.0
2021-06-09 13:35:00,214.83,214.83,214.61,214.64,30999.0,203.8948,203.8948,203.686,203.7145,30999.0
2021-06-09 13:40:00,214.64,214.64,214.33,214.46,101724.0,203.7145,203.7145,203.4202,203.5436,101724.0
2021-06-09 13:45:00,214.47,214.57,214.46,214.55,26568.0,203.5531,203.648,203.5436,203.6291,26568.0
2021-06-09 13:50:00,214.53,214.53,214.42,214.49,38045.0,203.6101,203.6101,203.5057,203.5721,38045.0
2021-06-09 13:55:00,214.49,214.53,214.42,214.49,43306.0,203.5721,203.6101,203.5057,203.5721,43306.0
2021-06-09 14:00:00,214.51,214.7,214.5,214.7,75789.0,203.5911,203.7714,203.5816,203.7714,75789.0
2021-06-09 14:05:00,214.69,214.7,214.51,214.53,29877.0,203.7619,203.7714,203.5911,203.6101,29877.0
2021-06-09 14:10:00,214.54,214.69,214.53,214.66,42911.0,203.6196,203.7619,203.6101,203.7335,42911.0
2021-06-09 14:15:00,214.65,214.74,214.5,214.58,61558.0,203.724,203.8094,203.5816,203.6575,61558.0
2021-06-09 14:20:00,214.58,214.66,214.52,214.53,39635.0,203.6575,203.7335,203.6006,203.6101,39635.0
2021-06-09 14:25:00,214.52,214.6,214.5,214.55,34958.0,203.6006,203.6765,203.5816,203.6291,34958.0
2021-06-09 14:30:00,214.54,214.58,214.45,214.48,39450.0,203.6196,203.6575,203.5341,203.5626,39450.0
2021-06-09 14:35:00,214.5,214.51,214.37,214.4,48687.0,203.5816,203.5911,203.4582,203.4867,48687.0
2021-06-09 14:40:00,214.4,214.44,214.27,214.28,40976.0,203.4867,203.5247,203.3633,203.3728,40976.0
2021-06-09 14:45:00,214.29,214.37,214.27,214.29,54991.0,203.3823,203.4582,203.3633,203.3823,54991.0
2021-06-09 14:50:00,214.3,214.37,214.17,214.26,88523.0,203.3918,203.4582,203.2684,203.3538,88523.0
2021-06-09 14:55:00,214.27,214.36,214.12,214.17,75064.0,203.3633,203.4487,203.2209,203.2684,75064.0
2021-06-09 15:00:00,214.16,214.36,214.16,214.28,57332.0,203.2589,203.4487,203.2589,203.3728,57332.0
2021-06-09 15:05:00,214.27,214.3,214.16,214.23,38982.0,203.3633,203.3918,203.2589,203.3253,38982.0
2021-06-09 15:10:00,214.23,214.27,214.13,214.17,45741.0,203.3253,203.3633,203.2304,203.2684,45741.0
2021-06-09 15:15:00,214.16,214.2,214.12,214.15,37910.0,203.2589,203.2969,203.2209,203.2494,37910.0
2021-06-09 15:20:00,214.14,214.21,214.03,214.04,77945.0,203.2399,203.3064,203.1355,203.145,77945.0
2021-06-09 15:25:00,214.05,214.05,213.94,213.95,131419.0,203.1545,203.1545,203.0501,203.0596,131419.0
2021-06-09 15:30:00,213.94,213.94,213.79,213.81,196009.0,203.0501,203.0501,202.9077,202.9267,196009.0
2021-06-09 15:35:00,213.81,213.89,213.78,213.83,119582.0,202.9267,203.0026,202.8982,202.9457,119582.0
2021-06-09 15:40:00,213.83,213.87,213.69,213.72,121773.0,202.9457,202.9837,202.8128,202.8413,121773.0
2021-06-09 15:45:00,213.72,213.82,213.58,213.65,217981.0,202.8413,202.9362,202.7084,202.7749,217981.0
2021-06-09 15:50:00,213.65,213.76,213.45,213.65,345087.0,202.7749,202.8793,202.585,202.7749,345087.0
2021-06-09 15:55:00,213.64,213.8,213.31,213.35,571951.0,202.7654,202.9172,202.4522,202.4901,571951.0
2021-06-10 09:30:00,213.5,213.85,212.66,213.21,446362.0,202.6325,202.9647,201.8353,202.3573,446362.0
2021-06-10 09:35:00,213.2,213.36,212.91,213.1,187447.0,202.3478,202.4996,202.0725,202.2529,187447.0
2021-06-10 09:40:00,213.07,213.8,212.7,213.79,176698.0,202.2244,202.9172,201.8732,202.9077,176698.0
2021-06-10 09:45:00,213.78,214.47,213.76,214.3,201475.0,202.8982,203.5531,202.8793,203.3918,201475.0
2021-06-10 09:50:00,214.28,214.37,213.97,214.3,144799.0,203.3728,203.4582,203.0786,203.3918,144799.0
2021-06-10 09:55:00,214.29,214.8,214.27,214.33,227124.0,203.3823,203.8663,203.3633,203.4202,227124.0
2021-06-10 10:00:00,214.37,214.54,213.59,213.61,126722.0,203.4582,203.6196,202.7179,202.7369,126722.0
2021-06-10 10:05:00,213.61,213.91,213.58,213.61,156059.0,202.7369,203.0216,202.7084,202.7369,156059.0
2021-06-10 10:10:00,213.62,213.8,213.52,213.77,63311.0,202.7464,202.9172,202.6515,202.8888,63311.0
2021-06-10 10:15:00,213.76,213.87,213.4,213.69,113344.0,202.8793,202.9837,202.5376,202.8128,113344.0
2021-06-10 10:20:00,213.65,213.78,213.45,213.63,105646.0,202.7749,202.8982,202.585,202.7559,105646.0
2021-06-10 10:25:00,213.65,213.72,213.48,213.64,137395.0,202.7749,202.8413,202.6135,202.7654,137395.0
2021-06-10 10:30:00,213.67,213.99,213.63,213.92,64298.0,202.7938,203.0976,202.7559,203.0311,64298.0
2021-06-10 10:35:00,213.96,214.07,213.18,213.18,81936.0,203.0691,203.1735,202.3288,202.3288,81936.0
2021-06-10 10:40:00,213.2,213.26,213.03,213.09,112697.0,202.3478,202.4047,202.1864,202.2434,112697.0
2021-06-10 10:45:00,213.08,213.12,212.67,212.69,182853.0,202.2339,202.2718,201.8447,201.8637,182853.0
2021-06-10 10:50:00,212.7,212.7,212.26,212.27,228555.0,201.8732,201.8732,201.4556,201.4651,228555.0
2021-06-10 10:55:00,212.28,212.68,212.21,212.67,148351.0,201.4746,201.8542,201.4082,201.8447,148351.0
2021-06-10 11:00:00,212.68,212.72,212.49,212.6,89106.0,201.8542,201.8922,201.6739,201.7783,89106.0
2021-06-10 11:05:00,212.59,212.72,212.43,212.65,82822.0,201.7688,201.8922,201.617,201.8258,82822.0
2021-06-10 11:10:00,212.66,213.06,212.58,212.91,96893.0,201.8353,202.2149,201.7593,202.0725,96893.0
2021-06-10 11:15:00,212.9,212.97,212.7,212.74,72335.0,202.063,202.1295,201.8732,201.9112,72335.0
2021-06-10 11:20:00,212.73,213.17,212.68,213.1,85103.0,201.9017,202.3193,201.8542,202.2529,85103.0
2021-06-10 11:25:00,213.08,213.3,213.05,213.15,56426.0,202.2339,202.4427,202.2054,202.3003,56426.0
2021-06-10 11:30:00,213.16,213.41,213.16,213.32,72954.0,202.3098,202.5471,202.3098,202.4617,72954.0
2021-06-10 11:35:00,213.32,213.42,213.28,213.33,59583.0,202.4617,202.5566,202.4237,202.4712,59583.0
2021-06-10 11:40:00,213.33,213.41,213.0,213.14,95818.0,202.4712,202.5471,202.1579,202.2908,95818.0
2021-06-10 11:45:00,213.15,213.21,213.02,213.07,50691.0,202.3003,202.3573,202.1769,202.2244,50691.0
2021-06-10 11:50:00,213.05,213.25,213.03,213.14,56309.0,202.2054,202.3952,202.1864,202.2908,56309.0
2021-06-10 11:55:00,213.15,213.19,212.97,213.08,79454.0,202.3003,202.3383,202.1295,202.2339,79454.0
2021-06-10 12:00:00,213.09,213.19,212.95,213.12,62901.0,202.2434,202.3383,202.1105,202.2718,62901.0
2021-06-10 12:05:00,213.11,213.28,213.09,213.23,49416.0,202.2623,202.4237,202.2434,202.3762,49416.0
2021-06-10 12:10:00,213.22,213.43,213.18,213.36,43514.0,202.3668,202.5661,202.3288,202.4996,43514.0
2021-06-10 12:15:00,213.37,213.64,213.29,213.6,70602.0,202.5091,202.7654,202.4332,202.7274,70602.0
2021-06-10 12:20:00,213.6,213.8,213.59,213.63,59798.0,202.7274,202.9172,202.7179,202.7559,59798.0
2021-06-10 12:25:00,213.64,213.7,213.45,213.47,41296.0,202.7654,202.8223,202.585,202.604,41296.0
2021-06-10 12:30:00,213.5,214.0,213.49,213.95,120958.0,202.6325,203.107,202.623,203.0596,120958.0
2021-06-10 12:35:00,213.95,214.05,213.81,213.95,62113.0,203.0596,203.1545,202.9267,203.0596,62113.0
2021-06-10 12:40:00,213.95,213.99,213.84,213.93,27065.0,203.0596,203.0976,202.9552,203.0406,27065.0
2021-06-10 12:45:00,213.92,214.0,213.78,213.78,41699.0,203.0311,203.107,202.8982,202.8982,41699.0
2021-06-10 12:50:00,213.78,213.84,213.6,213.63,45758.0,202.8982,202.9552,202.7274,202.7559,45758.0
2021-06-10 12:55:00,213.61,213.64,213.51,213.55,44280.0,202.7369,202.7654,202.642,202.68,44280.0
2021-06-10 13:00:00,213.54,213.57,213.4,213.46,52124.0,202.6705,202.6989,202.5376,202.5945,52124.0
2021-06-10 13:05:00,213.47,213.54,213.33,213.38,67781.0,202.604,202.6705,202.4712,202.5186,67781.0
2021-06-10 13:10:00,213.38,213.49,213.33,213.44,58365.0,202.5186,202.623,202.4712,202.5756,58365.0
2021-06-10 13:15:00,213.45,213.53,213.34,213.51,80266.0,202.585,202.661,202.4806,202.642,80266.0
2021-06-10 13:20:00,213.52,213.67,213.33,213.34,41931.0,202.6515,202.7938,202.4712,202.4806,41931.0
2021-06-10 13:25:00,213.34,213.41,213.21,213.23,59732.0,202.4806,202.5471,202.3573,202.3762,59732.0
2021-06-10 13:30:00,213.22,213.39,213.06,213.38,74277.0,202.3668,202.5281,202.2149,202.5186,74277.0
2021-06-10 13:35:00,213.37,213.52,213.32,213.5,40026.0,202.5091,202.6515,202.4617,202.6325,40026.0
2021-06-10 13:40:00,213.48,213.57,213.46,213.52,25962.0,202.6135,202.6989,202.5945,202.6515,25962.0
2021-06-10 13:45:00,213.54,213.59,213.5,213.55,28706.0,202.6705,202.7179,202.6325,202.68,28706.0
2021-06-10 13:50:00,213.55,213.7,213.53,213.59,44384.0,202.68,202.8223,202.661,202.7179,44384.0
2021-06-10 13:55:00,213.61,213.72,213.55,213.67,30473.0,202.7369,202.8413,202.68,202.7938,30473.0
2021-06-10 14:00:00,213.68,213.7,213.57,213.68,49710.0,202.8033,202.8223,202.6989,202.8033,49710.0
2021-06-10 14:05:00,213.67,213.88,213.67,213.74,48923.0,202.7938,202.9932,202.7938,202.8603,48923.0
2021-06-10 14:10:00,213.74,213.92,213.64,213.9,53306.0,202.8603,203.0311,202.7654,203.0121,53306.0
2021-06-10 14:15:00,213.91,214.05,213.82,213.85,60853.0,203.0216,203.1545,202.9362,202.9647,60853.0
2021-06-10 14:20:00,213.87,214.13,213.87,214.05,66398.0,202.9837,203.2304,202.9837,203.1545,66398.0
2021-06-10 14:25:00,214.04,214.23,213.98,214.03,72598.0,203.145,203.3253,203.0881,203.1355,72598.0
2021-06-10 14:30:00,214.03,214.17,214.01,214.14,43140.0,203.1355,203.2684,203.1165,203.2399,43140.0
2021-06-10 14:35:00,214.13,214.15,214.0,214.01,63939.0,203.2304,203.2494,203.107,203.1165,63939.0
2021-06-10 14:40:00,214.01,214.05,213.85,213.88,27290.0,203.1165,203.1545,202.9647,202.9932,27290.0
2021-06-10 14:45:00,213.87,213.99,213.85,213.93,33903.0,202.9837,203.0976,202.9647,203.0406,33903.0
2021-06-10 14:50:00,213.93,214.18,213.91,214.17,54762.0,203.0406,203.2779,203.0216,203.2684,54762.0
2021-06-10 14:55:00,214.17,214.18,214.08,214.13,33214.0,203.2684,203.2779,203.183,203.2304,33214.0
2021-06-10 15:00:00,214.12,214.26,213.91,213.96,67821.0,203.2209,203.3538,203.0216,203.0691,67821.0
2021-06-10 15:05:00,213.95,214.14,213.91,214.09,69141.0,203.0596,203.2399,203.0216,203.1925,69141.0
2021-06-10 15:10:00,214.08,214.12,213.87,213.9,43991.0,203.183,203.2209,202.9837,203.0121,43991.0
2021-06-10 15:15:00,213.89,213.92,213.81,213.87,68216.0,203.0026,203.0311,202.9267,202.9837,68216.0
2021-06-10 15:20:00,213.87,213.93,213.75,213.77,61025.0,202.9837,203.0406,202.8698,202.8888,61025.0
2021-06-10 15:25:00,213.78,213.84,213.58,213.62,66263.0,202.8982,202.9552,202.7084,202.7464,66263.0
2021-06-10 15:30:00,213.61,213.75,213.56,213.71,67607.0,202.7369,202.8698,202.6894,202.8318,67607.0
2021-06-10 15:35:00,213.71,213.71,213.43,213.46,93290.0,202.8318,202.8318,202.5661,202.5945,93290.0
2021-06-10 15:40:00,213.45,213.45,212.94,213.04,370502.0,202.585,202.585,202.101,202.1959,370502.0
2021-06-10 15:45:00,213.03,213.2,212.94,212.98,244692.0,202.1864,202.3478,202.101,202.139,244692.0
2021-06-10 15:50:00,212.99,213.19,212.96,213.05,278375.0,202.1485,202.3383,202.12,202.2054,278375.0
2021-06-10 15:55:00,213.06,213.16,212.85,213.05,452208.0,202.2149,202.3098,202.0156,202.2054,452208.0
2021-06-11 09:30:00,213.45,213.46,211.83,211.92,537686.0,202.585,202.5945,201.0475,201.1329,537686.0
2021-06-11 09:35:00,211.95,212.29,211.72,211.99,263968.0,201.1614,201.4841,200.9431,201.1994,263968.0
2021-06-11 09:40:00,211.96,212.69,211.9,212.37,187247.0,201.1709,201.8637,201.1139,201.56,187247.0
2021-06-11 09:45:00,212.35,212.74,212.28,212.61,137133.0,201.541,201.9112,201.4746,201.7878,137133.0
2021-06-11 09:50:00,212.59,212.83,212.5,212.6,131869.0,201.7688,201.9966,201.6834,201.7783,131869.0
2021-06-11 09:55:00,212.58,212.58,211.95,212.18,187875.0,201.7593,201.7593,201.1614,201.3797,187875.0
2021-06-11 10:00:00,212.21,212.34,212.0,212.17,119720.0,201.4082,201.5315,201.2089,201.3702,119720.0
2021-06-11 10:05:00,212.15,212.4,212.06,212.23,113552.0,201.3512,201.5885,201.2658,201.4271,113552.0
2021-06-11 10:10:00,212.25,212.32,212.11,212.15,114893.0,201.4461,201.5126,201.3133,201.3512,114893.0
2021-06-11 10:15:00,212.14,212.16,211.87,211.89,145785.0,201.3417,201.3607,201.0855,201.1044,145785.0
2021-06-11 10:20:00,211.89,212.02,211.8,211.84,104965.0,201.1044,201.2278,201.019,201.057,104965.0
2021-06-11 10:25:00,211.8,211.8,211.52,211.66,230834.0,201.019,201.019,200.7533,200.8862,230834.0
2021-06-11 10:30:00,211.66,212.0,211.66,211.84,82856.0,200.8862,201.2089,200.8862,201.057,82856.0
2021-06-11 10:35:00,211.84,212.0,211.71,211.81,103431.0,201.057,201.2089,200.9336,201.0285,103431.0
2021-06-11 10:40:00,211.82,211.86,211.52,211.61,94614.0,201.038,201.076,200.7533,200.8387,94614.0
2021-06-11 10:45:00,211.61,211.62,211.24,211.36,196487.0,200.8387,200.8482,200.4875,200.6014,196487.0
2021-06-11 10:50:00,211.37,211.73,211.36,211.68,129014.0,200.6109,200.9526,200.6014,200.9051,129014.0
2021-06-11 10:55:00,211.67,211.81,211.57,211.78,89722.0,200.8956,201.0285,200.8007,201.0,89722.0
2021-06-11 11:00:00,211.8,211.8,211.24,211.36,115040.0,201.019,201.019,200.4875,200.6014,115040.0
2021-06-11 11:05:00,211.38,211.71,211.36,211.64,69169.0,200.6204,200.9336,200.6014,200.8672,69169.0
2021-06-11 11:10:00,211.63,211.69,211.53,211.68,52613.0,200.8577,200.9146,200.7628,200.9051,52613.0
2021-06-11 11:15:00,211.67,211.75,211.48,211.73,62789.0,200.8956,200.9716,200.7153,200.9526,62789.0
2021-06-11 11:20:00,211.74,211.87,211.68,211.76,78052.0,200.9621,201.0855,200.9051,200.9811,78052.0
2021-06-11 11:25:00,211.75,211.84,211.63,211.74,54423.0,200.9716,201.057,200.8577,200.9621,54423.0
2021-06-11 11:30:00,211.73,211.76,211.55,211.58,64124.0,200.9526,200.9811,200.7818,200.8102,64124.0
2021-06-11 11:35:00,211.58,211.61,211.39,211.51,78610.0,200.8102,200.8387,200.6299,200.7438,78610.0
2021-06-11 11:40:00,211.51,211.67,211.43,211.61,69583.0,200.7438,200.8956,200.6679,200.8387,69583.0
2021-06-11 11:45:00,211.64,211.71,211.56,211.58,45540.0,200.8672,200.9336,200.7912,200.8102,45540.0
2021-06-11 11:50:00,211.59,211.59,211.41,211.51,46244.0,200.8197,200.8197,200.6489,200.7438,46244.0
2021-06-11 11:55:00,211.51,211.58,211.41,211.52,69608.0,200.7438,200.8102,200.6489,200.7533,69608.0
2021-06-11 12:00:00,211.51,211.64,211.43,211.6,48938.0,200.7438,200.8672,200.6679,200.8292,48938.0
2021-06-11 12:05:00,211.59,211.63,211.45,211.46,39579.0,200.8197,200.8577,200.6868,200.6963,39579.0
2021-06-11 12:10:00,211.47,211.61,211.47,211.57,50766.0,200.7058,200.8387,200.7058,200.8007,50766.0
2021-06-11 12:15:00,211.57,211.72,211.53,211.69,50318.0,200.8007,200.9431,200.7628,200.9146,50318.0
2021-06-11 12:20:00,211.7,211.76,211.65,211.67,48985.0,200.9241,200.9811,200.8767,200.8956,48985.0
2021-06-11 12:25:00,211.67,211.67,211.56,211.57,58368.0,200.8956,200.8956,200.7912,200.8007,58368.0
2021-06-11 12:30:00,211.57,211.62,211.52,211.55,29735.0,200.8007,200.8482,200.7533,200.7818,29735.0
2021-06-11 12:35:00,211.57,211.61,211.43,211.45,47621.0,200.8007,200.8387,200.6679,200.6868,47621.0
2021-06-11 12:40:00,211.45,211.51,211.3,211.33,56474.0,200.6868,200.7438,200.5445,200.573,56474.0
2021-06-11 12:45:00,211.37,211.41,211.27,211.29,63117.0,200.6109,200.6489,200.516,200.535,63117.0
2021-06-11 12:50:00,211.29,211.35,211.24,211.28,58270.0,200.535,200.5919,200.4875,200.5255,58270.0
2021-06-11 12:55:00,211.3,211.39,211.25,211.26,39134.0,200.5445,200.6299,200.497,200.5065,39134.0
2021-06-11 13:00:00,211.28,211.33,211.06,211.15,91873.0,200.5255,200.573,200.3167,200.4021,91873.0
2021-06-11 13:05:00,211.14,211.29,211.11,211.18,61880.0,200.3926,200.535,200.3642,200.4306,61880.0
2021-06-11 13:10:00,211.16,211.37,211.13,211.35,42142.0,200.4116,200.6109,200.3831,200.5919,42142.0
2021-06-11 13:15:00,211.35,211.39,211.23,211.24,46827.0,200.5919,200.6299,200.478,200.4875,46827.0
2021-06-11 13:20:00,211.23,211.29,211.18,211.19,41594.0,200.478,200.535,200.4306,200.4401,41594.0
2021-06-11 13:25:00,211.18,211.23,211.12,211.21,42112.0,200.4306,200.478,200.3736,200.4591,42112.0
2021-06-11 13:30:00,211.2,211.31,211.12,211.12,40605.0,200.4496,200.554,200.3736,200.3736,40605.0
2021-06-11 13:35:00,211.13,211.15,211.04,211.11,92597.0,200.3831,200.4021,200.2977,200.3642,92597.0
2021-06-11 13:40:00,211.11,211.14,211.04,211.05,64599.0,200.3642,200.3926,200.2977,200.3072,64599.0
2021-06-11 13:45:00,211.04,211.07,211.0,211.05,127995.0,200.2977,200.3262,200.2598,200.3072,127995.0
2021-06-11 13:50:00,211.05,211.36,211.05,211.35,70468.0,200.3072,200.6014,200.3072,200.5919,70468.0
2021-06-11 13:55:00,211.35,211.37,211.13,211.16,81387.0,200.5919,200.6109,200.3831,200.4116,81387.0
2021-06-11 14:00:00,211.14,211.28,211.11,211.27,41177.0,200.3926,200.5255,200.3642,200.516,41177.0
2021-06-11 14:05:00,211.28,211.4,211.26,211.39,52644.0,200.5255,200.6394,200.5065,200.6299,52644.0
2021-06-11 14:10:00,211.38,211.44,211.35,211.4,64443.0,200.6204,200.6774,200.5919,200.6394,64443.0
2021-06-11 14:15:00,211.4,211.69,211.38,211.54,92759.0,200.6394,200.9146,200.6204,200.7723,92759.0
2021-06-11 14:20:00,211.53,211.55,211.41,211.51,73807.0,200.7628,200.7818,200.6489,200.7438,73807.0
2021-06-11 14:25:00,211.51,211.62,211.5,211.6,49493.0,200.7438,200.8482,200.7343,200.8292,49493.0
2021-06-11 14:30:00,211.6,211.74,211.56,211.59,62193.0,200.8292,200.9621,200.7912,200.8197,62193.0
2021-06-11 14:35:00,211.6,211.64,211.52,211.58,37069.0,200.8292,200.8672,200.7533,200.8102,37069.0
2021-06-11 14:40:00,211.57,211.68,211.55,211.67,51555.0,200.8007,200.9051,200.7818,200.8956,51555.0
2021-06-11 14:45:00,211.66,211.78,211.6,211.68,64404.0,200.8862,201.0,200.8292,200.9051,64404.0
2021-06-11 14:50:00,211.69,211.69,211.53,211.56,49420.0,200.9146,200.9146,200.7628,200.7912,49420.0
2021-06-11 14:55:00,211.56,211.63,211.53,211.63,45468.0,200.7912,200.8577,200.7628,200.8577,45468.0
2021-06-11 15:00:00,211.63,211.67,211.51,211.52,56932.0,200.8577,200.8956,200.7438,200.7533,56932.0
2021-06-11 15:05:00,211.52,211.62,211.5,211.62,56427.0,200.7533,200.8482,200.7343,200.8482,56427.0
2021-06-11 15:10:00,211.63,211.69,211.5,211.53,52691.0,200.8577,200.9146,200.7343,200.7628,52691.0
2021-06-11 15:15:00,211.52,211.66,211.5,211.62,63530.0,200.7533,200.8862,200.7343,200.8482,63530.0
2021-06-11 15:20:00,211.61,211.65,211.52,211.59,50930.0,200.8387,200.8767,200.7533,200.8197,50930.0
2021-06-11 15:25:00,211.58,211.58,211.37,211.38,99347.0,200.8102,200.8102,200.6109,200.6204,99347.0
2021-06-11 15:30:00,211.39,211.49,211.31,211.39,87597.0,200.6299,200.7248,200.554,200.6299,87597.0
2021-06-11 15:35:00,211.39,211.39,211.27,211.38,113864.0,200.6299,200.6299,200.516,200.6204,113864.0
2021-06-11 15:40:00,211.38,211.5,211.37,211.45,120912.0,200.6204,200.7343,200.6109,200.6868,120912.0
2021-06-11 15:45:00,211.45,211.45,211.26,211.39,211651.0,200.6868,200.6868,200.5065,200.6299,211651.0
2021-06-11 15:50:00,211.32,211.69,211.28,211.53,339872.0,200.5635,200.9146,200.5255,200.7628,339872.0
2021-06-11 15:55:00,211.53,211.69,211.5,211.62,612253.0,200.7628,200.9146,200.7343,200.8482,612253.0
2021-06-14 09:30:00,212.25,212.98,212.24,212.98,510830.0,201.4461,202.139,201.4366,202.139,510830.0
2021-06-14 09:35:00,212.98,213.25,212.61,213.13,255433.0,202.139,202.3952,201.7878,202.2813,255433.0
2021-06-14 09:40:00,213.16,213.26,212.61,212.93,215781.0,202.3098,202.4047,201.7878,202.0915,215781.0
2021-06-14 09:45:00,212.92,213.46,212.7,213.46,269687.0,202.082,202.5945,201.8732,202.5945,269687.0
2021-06-14 09:50:00,213.48,213.87,213.35,213.87,427378.0,202.6135,202.9837,202.4901,202.9837,427378.0
2021-06-14 09:55:00,213.87,214.3,213.76,214.25,172905.0,202.9837,203.3918,202.8793,203.3443,172905.0
2021-06-14 10:00:00,214.25,214.31,213.63,213.66,150542.0,203.3443,203.4013,202.7559,202.7844,150542.0
2021-06-14 10:05:00,213.66,213.83,213.52,213.71,129785.0,202.7844,202.9457,202.6515,202.8318,129785.0
2021-06-14 10:10:00,213.7,214.15,213.7,214.07,88599.0,202.8223,203.2494,202.8223,203.1735,88599.0
2021-06-14 10:15:00,214.08,214.18,213.87,213.95,84421.0,203.183,203.2779,202.9837,203.0596,84421.0
2021-06-14 10:20:00,213.95,214.02,213.69,213.76,109777.0,203.0596,203.126,202.8128,202.8793,109777.0
2021-06-14 10:25:00,213.75,213.8,213.36,213.38,108297.0,202.8698,202.9172,202.4996,202.5186,108297.0
2021-06-14 10:30:00,213.4,213.53,213.14,213.46,138461.0,202.5376,202.661,202.2908,202.5945,138461.0
2021-06-14 10:35:00,213.45,213.56,213.39,213.46,79734.0,202.585,202.6894,202.5281,202.5945,79734.0
2021-06-14 10:40:00,213.48,213.61,213.35,213.36,79469.0,202.6135,202.7369,202.4901,202.4996,79469.0
2021-06-14 10:45:00,213.36,213.5,213.27,213.48,75089.0,202.4996,202.6325,202.4142,202.6135,75089.0
2021-06-14 10:50:00,213.48,213.79,213.47,213.73,80324.0,202.6135,202.9077,202.604,202.8508,80324.0
2021-06-14 10:55:00,213.73,213.74,213.46,213.57,50979.0,202.8508,202.8603,202.5945,202.6989,50979.0
2021-06-14 11:00:00,213.56,213.59,212.95,213.01,206901.0,202.6894,202.7179,202.1105,202.1674,206901.0
2021-06-14 11:05:00,213.0,213.1,212.71,212.74,124941.0,202.1579,202.2529,201.8827,201.9112,124941.0
2021-06-14 11:10:00,212.78,213.14,212.75,213.03,95228.0,201.9491,202.2908,201.9207,202.1864,95228.0
2021-06-14 11:15:00,213.05,213.07,212.77,212.86,72856.0,202.2054,202.2244,201.9397,202.0251,72856.0
2021-06-14 11:20:00,212.85,213.01,212.82,212.97,82621.0,202.0156,202.1674,201.9871,202.1295,82621.0
2021-06-14 11:25:00,212.96,213.16,212.88,213.15,66995.0,202.12,202.3098,202.0441,202.3003,66995.0
2021-06-14 11:30:00,213.16,213.36,213.14,213.27,47541.0,202.3098,202.4996,202.2908,202.4142,47541.0
2021-06-14 11:35:00,213.29,213.3,213.1,213.3,34905.0,202.4332,202.4427,202.2529,202.4427,34905.0
2021-06-14 11:40:00,213.3,213.44,213.21,213.37,47218.0,202.4427,202.5756,202.3573,202.5091,47218.0
2021-06-14 11:45:00,213.38,213.49,213.37,213.46,45354.0,202.5186,202.623,202.5091,202.5945,45354.0
2021-06-14 11:50:00,213.47,213.54,213.32,213.5,56048.0,202.604,202.6705,202.4617,202.6325,56048.0
2021-06-14 11:55:00,213.52,213.6,213.43,213.58,58572.0,202.6515,202.7274,202.5661,202.7084,58572.0
2021-06-14 12:00:00,213.59,213.78,213.56,213.74,56597.0,202.7179,202.8982,202.6894,202.8603,56597.0
2021-06-14 12:05:00,213.75,213.85,213.71,213.83,62264.0,202.8698,202.9647,202.8318,202.9457,62264.0
2021-06-14 12:10:00,213.83,213.97,213.81,213.96,58829.0,202.9457,203.0786,202.9267,203.0691,58829.0
2021-06-14 12:15:00,213.96,214.1,213.95,214.0,106452.0,203.0691,203.202,203.0596,203.107,106452.0
2021-06-14 12:20:00,214.01,214.05,213.87,214.04,125764.0,203.1165,203.1545,202.9837,203.145,125764.0
2021-06-14 12:25:00,214.03,214.15,213.96,214.12,63744.0,203.1355,203.2494,203.0691,203.2209,63744.0
2021-06-14 12:30:00,214.12,214.15,213.91,213.92,58211.0,203.2209,203.2494,203.0216,203.0311,58211.0
2021-06-14 12:35:00,213.93,214.1,213.93,213.99,42897.0,203.0406,203.202,203.0406,203.0976,42897.0
2021-06-14 12:40:00,213.97,214.16,213.82,214.11,106951.0,203.0786,203.2589,202.9362,203.2114,106951.0
2021-06-14 12:45:00,214.12,214.13,213.98,214.05,38388.0,203.2209,203.2304,203.0881,203.1545,38388.0
2021-06-14 12:50:00,214.05,214.11,213.96,213.97,34214.0,203.1545,203.2114,203.0691,203.0786,34214.0
2021-06-14 12:55:00,213.98,214.13,213.96,214.06,45395.0,203.0881,203.2304,203.0691,203.164,45395.0
2021-06-14 13:00:00,214.08,214.34,214.06,214.29,82133.0,203.183,203.4297,203.164,203.3823,82133.0
2021-06-14 13:05:00,214.3,214.48,214.27,214.43,74318.0,203.3918,203.5626,203.3633,203.5152,74318.0
2021-06-14 13:10:00,214.43,214.65,214.43,214.56,84864.0,203.5152,203.724,203.5152,203.6385,84864.0
2021-06-14 13:15:00,214.59,214.63,214.35,214.36,47850.0,203.667,203.705,203.4392,203.4487,47850.0
2021-06-14 13:20:00,214.38,214.66,214.38,214.63,72618.0,203.4677,203.7335,203.4677,203.705,72618.0
2021-06-14 13:25:00,214.65,214.85,214.6,214.84,60913.0,203.724,203.9138,203.6765,203.9043,60913.0
2021-06-14 13:30:00,214.84,214.98,214.82,214.85,108390.0,203.9043,204.0372,203.8853,203.9138,108390.0
2021-06-14 13:35:00,214.85,214.87,214.66,214.74,56879.0,203.9138,203.9328,203.7335,203.8094,56879.0
2021-06-14 13:40:00,214.74,215.04,214.65,214.98,195771.0,203.8094,204.0941,203.724,204.0372,195771.0
2021-06-14 13:45:00,214.99,215.08,214.92,215.08,152179.0,204.0467,204.1321,203.9802,204.1321,152179.0
2021-06-14 13:50:00,215.08,215.17,214.79,214.79,87700.0,204.1321,204.2175,203.8568,203.8568,87700.0
2021-06-14 13:55:00,214.79,214.84,214.62,214.71,50366.0,203.8568,203.9043,203.6955,203.7809,50366.0
2021-06-14 14:00:00,214.72,214.78,214.53,214.58,87881.0,203.7904,203.8473,203.6101,203.6575,87881.0
2021-06-14 14:05:00,214.58,214.8,214.58,214.75,33204.0,203.6575,203.8663,203.6575,203.8189,33204.0
2021-06-14 14:10:00,214.75,214.79,214.56,214.64,43964.0,203.8189,203.8568,203.6385,203.7145,43964.0
2021-06-14 14:15:00,214.65,214.65,214.5,214.53,29840.0,203.724,203.724,203.5816,203.6101,29840.0
2021-06-14 14:20:00,214.54,214.56,214.35,214.36,51706.0,203.6196,203.6385,203.4392,203.4487,51706.0
2021-06-14 14:25:00,214.35,214.36,214.16,214.22,50528.0,203.4392,203.4487,203.2589,203.3158,50528.0
2021-06-14 14:30:00,214.23,214.36,214.23,214.33,29169.0,203.3253,203.4487,203.3253,203.4202,29169.0
2021-06-14 14:35:00,214.32,214.35,214.18,214.34,39398.0,203.4108,203.4392,203.2779,203.4297,39398.0
2021-06-14 14:40:00,214.33,214.38,214.25,214.33,36629.0,203.4202,203.4677,203.3443,203.4202,36629.0
2021-06-14 14:45:00,214.31,214.38,214.18,214.28,45461.0,203.4013,203.4677,203.2779,203.3728,45461.0
2021-06-14 14:50:00,214.25,214.36,214.2,214.35,32244.0,203.3443,203.4487,203.2969,203.4392,32244.0
2021-06-14 14:55:00,214.35,214.35,214.2,214.2,22643.0,203.4392,203.4392,203.2969,203.2969,22643.0
2021-06-14 15:00:00,214.2,214.33,214.13,214.26,52362.0,203.2969,203.4202,203.2304,203.3538,52362.0
2021-06-14 15:05:00,214.26,214.33,214.09,214.16,56146.0,203.3538,203.4202,203.1925,203.2589,56146.0
2021-06-14 15:10:00,214.16,214.2,213.91,213.93,112318.0,203.2589,203.2969,203.0216,203.0406,112318.0
2021-06-14 15:15:00,213.93,214.03,213.88,213.95,67267.0,203.0406,203.1355,202.9932,203.0596,67267.0
2021-06-14 15:20:00,213.95,213.95,213.72,213.82,61622.0,203.0596,203.0596,202.8413,202.9362,61622.0
2021-06-14 15:25:00,213.83,213.84,213.68,213.74,68345.0,202.9457,202.9552,202.8033,202.8603,68345.0
2021-06-14 15:30:00,213.77,213.8,213.3,213.33,153805.0,202.8888,202.9172,202.4427,202.4712,153805.0
2021-06-14 15:35:00,213.33,213.45,213.15,213.16,123221.0,202.4712,202.585,202.3003,202.3098,123221.0
2021-06-14 15:40:00,213.17,213.68,213.16,213.68,201689.0,202.3193,202.8033,202.3098,202.8033,201689.0
2021-06-14 15:45:00,213.71,213.98,213.6,213.85,117806.0,202.8318,203.0881,202.7274,202.9647,117806.0
2021-06-14 15:50:00,213.86,213.98,213.75,213.94,169966.0,202.9742,203.0881,202.8698,203.0501,169966.0
2021-06-14 15:55:00,213.95,214.04,213.8,213.99,339459.0,203.0596,203.145,202.9172,203.0976,339459.0
2021-06-15 09:30:00,214.05,214.49,212.22,212.42,466102.0,203.1545,203.5721,201.4177,201.6075,466102.0
2021-06-15 09:35:00,212.36,213.05,212.2,212.63,260058.0,201.5505,202.2054,201.3987,201.8068,260058.0
2021-06-15 09:40:00,212.61,212.97,212.18,212.87,162823.0,201.7878,202.1295,201.3797,202.0346,162823.0
2021-06-15 09:45:00,212.92,212.99,212.28,212.41,120913.0,202.082,202.1485,201.4746,201.598,120913.0
2021-06-15 09:50:00,212.4,212.69,212.16,212.42,181408.0,201.5885,201.8637,201.3607,201.6075,181408.0
2021-06-15 09:55:00,212.43,212.59,212.06,212.21,147408.0,201.617,201.7688,201.2658,201.4082,147408.0
2021-06-15 10:00:00,212.24,212.28,211.87,212.1,147187.0,201.4366,201.4746,201.0855,201.3038,147187.0
2021-06-15 10:05:00,212.1,212.17,211.86,211.92,96299.0,201.3038,201.3702,201.076,201.1329,96299.0
2021-06-15 10:10:00,211.92,211.96,211.65,211.7,118245.0,201.1329,201.1709,200.8767,200.9241,118245.0
2021-06-15 10:15:00,211.74,211.98,211.57,211.94,94618.0,200.9621,201.1899,200.8007,201.1519,94618.0
2021-06-15 10:20:00,211.93,212.08,211.71,211.9,88129.0,201.1424,201.2848,200.9336,201.1139,88129.0
2021-06-15 10:25:00,211.87,211.88,211.4,211.41,186354.0,201.0855,201.095,200.6394,200.6489,186354.0
2021-06-15 10:30:00,211.42,211.81,211.37,211.78,81430.0,200.6584,201.0285,200.6109,201.0,81430.0
2021-06-15 10:35:00,211.77,211.9,211.72,211.88,55955.0,200.9906,201.1139,200.9431,201.095,55955.0
2021-06-15 10:40:00,211.89,211.91,211.62,211.7,52994.0,201.1044,201.1234,200.8482,200.9241,52994.0
2021-06-15 10:45:00,211.68,211.93,211.57,211.81,77651.0,200.9051,201.1424,200.8007,201.0285,77651.0
2021-06-15 10:50:00,211.81,211.89,211.63,211.65,53346.0,201.0285,201.1044,200.8577,200.8767,53346.0
2021-06-15 10:55:00,211.65,211.68,211.52,211.57,89860.0,200.8767,200.9051,200.7533,200.8007,89860.0
2021-06-15 11:00:00,211.55,211.62,211.2,211.29,141751.0,200.7818,200.8482,200.4496,200.535,141751.0
2021-06-15 11:05:00,211.25,211.46,211.24,211.29,110927.0,200.497,200.6963,200.4875,200.535,110927.0
2021-06-15 11:10:00,211.28,211.5,211.22,211.38,77956.0,200.5255,200.7343,200.4686,200.6204,77956.0
2021-06-15 11:15:00,211.38,211.53,211.28,211.41,52106.0,200.6204,200.7628,200.5255,200.6489,52106.0
2021-06-15 11:20:00,211.4,211.4,211.2,211.26,83602.0,200.6394,200.6394,200.4496,200.5065,83602.0
2021-06-15 11:25:00,211.24,211.35,210.96,211.01,226400.0,200.4875,200.5919,200.2218,200.2692,226400.0
2021-06-15 11:30:00,211.02,211.07,210.71,210.84,146111.0,200.2787,200.3262,199.9845,200.1079,146111.0
2021-06-15 11:35:00,210.83,210.9,210.51,210.56,161835.0,200.0984,200.1648,199.7947,199.8421,161835.0
2021-06-15 11:40:00,210.56,210.82,210.49,210.82,182930.0,199.8421,200.0889,199.7757,200.0889,182930.0
2021-06-15 11:45:00,210.8,210.89,210.73,210.85,62864.0,200.0699,200.1554,200.0035,200.1174,62864.0
2021-06-15 11:50:00,210.86,210.91,210.56,210.57,94427.0,200.1269,200.1743,199.8421,199.8516,94427.0
2021-06-15 11:55:00,210.57,210.78,210.57,210.76,67060.0,199.8516,200.051,199.8516,200.032,67060.0
2021-06-15 12:00:00,210.74,210.88,210.73,210.82,58029.0,200.013,200.1459,200.0035,200.0889,58029.0
2021-06-15 12:05:00,210.83,210.84,210.66,210.69,56190.0,200.0984,200.1079,199.9371,199.9655,56190.0
2021-06-15 12:10:00,210.69,210.75,210.6,210.62,64804.0,199.9655,200.0225,199.8801,199.8991,64804.0
2021-06-15 12:15:00,210.63,210.67,210.39,210.4,88745.0,199.9086,199.9465,199.6808,199.6903,88745.0
2021-06-15 12:20:00,210.41,210.51,210.39,210.48,77812.0,199.6998,199.7947,199.6808,199.7662,77812.0
2021-06-15 12:25:00,210.47,210.6,210.38,210.58,94248.0,199.7567,199.8801,199.6713,199.8611,94248.0
2021-06-15 12:30:00,210.56,210.8,210.54,210.69,57369.0,199.8421,200.0699,199.8232,199.9655,57369.0
2021-06-15 12:35:00,210.68,210.95,209.64,210.23,631296.0,199.956,200.2123,198.969,199.5289,631296.0
2021-06-15 12:40:00,210.24,210.44,210.11,210.26,150605.0,199.5384,199.7283,199.4151,199.5574,150605.0
2021-06-15 12:45:00,210.24,210.27,210.0,210.11,100643.0,199.5384,199.5669,199.3107,199.4151,100643.0
2021-06-15 12:50:00,210.11,210.17,209.98,210.08,113003.0,199.4151,199.472,199.2917,199.3866,113003.0
2021-06-15 12:55:00,210.11,210.17,209.9,210.15,81678.0,199.4151,199.472,199.2157,199.453,81678.0
2021-06-15 13:00:00,210.16,210.17,210.03,210.09,67710.0,199.4625,199.472,199.3391,199.3961,67710.0
2021-06-15 13:05:00,210.08,210.17,210.07,210.13,62129.0,199.3866,199.472,199.3771,199.434,62129.0
2021-06-15 13:10:00,210.13,210.32,210.13,210.16,72336.0,199.434,199.6144,199.434,199.4625,72336.0
2021-06-15 13:15:00,210.16,210.5,210.09,210.48,100190.0,199.4625,199.7852,199.3961,199.7662,100190.0
2021-06-15 13:20:00,210.45,210.6,210.42,210.56,58753.0,199.7377,199.8801,199.7093,199.8421,58753.0
2021-06-15 13:25:00,210.54,210.64,210.41,210.47,71262.0,199.8232,199.9181,199.6998,199.7567,71262.0
2021-06-15 13:30:00,210.47,210.58,210.38,210.46,68451.0,199.7567,199.8611,199.6713,199.7472,68451.0
2021-06-15 13:35:00,210.44,210.5,210.3,210.3,43520.0,199.7283,199.7852,199.5954,199.5954,43520.0
2021-06-15 13:40:00,210.31,210.31,210.15,210.19,46110.0,199.6049,199.6049,199.453,199.491,46110.0
2021-06-15 13:45:00,210.18,210.38,210.16,210.37,60467.0,199.4815,199.6713,199.4625,199.6618,60467.0
2021-06-15 13:50:00,210.37,210.43,210.31,210.38,56985.0,199.6618,199.7188,199.6049,199.6713,56985.0
2021-06-15 13:55:00,210.39,210.49,210.32,210.37,62673.0,199.6808,199.7757,199.6144,199.6618,62673.0
2021-06-15 14:00:00,210.36,210.48,210.29,210.37,52129.0,199.6523,199.7662,199.5859,199.6618,52129.0
2021-06-15 14:05:00,210.37,210.52,210.33,210.44,55851.0,199.6618,199.8042,199.6239,199.7283,55851.0
2021-06-15 14:10:00,210.41,210.46,210.25,210.31,63606.0,199.6998,199.7472,199.5479,199.6049,63606.0
2021-06-15 14:15:00,210.31,210.48,210.27,210.47,87676.0,199.6049,199.7662,199.5669,199.7567,87676.0
2021-06-15 14:20:00,210.47,210.65,210.47,210.63,78286.0,199.7567,199.9276,199.7567,199.9086,78286.0
2021-06-15 14:25:00,210.62,210.85,210.61,210.69,76967.0,199.8991,200.1174,199.8896,199.9655,76967.0
2021-06-15 14:30:00,210.68,210.73,210.59,210.68,60538.0,199.956,200.0035,199.8706,199.956,60538.0
2021-06-15 14:35:00,210.68,210.76,210.62,210.69,49339.0,199.956,200.032,199.8991,199.9655,49339.0
2021-06-15 14:40:00,210.69,210.75,210.66,210.73,41870.0,199.9655,200.0225,199.9371,200.0035,41870.0
2021-06-15 14:45:00,210.72,210.75,210.62,210.71,62007.0,199.994,200.0225,199.8991,199.9845,62007.0
2021-06-15 14:50:00,210.72,210.73,210.51,210.54,59710.0,199.994,200.0035,199.7947,199.8232,59710.0
2021-06-15 14:55:00,210.54,210.61,210.5,210.56,50415.0,199.8232,199.8896,199.7852,199.8421,50415.0
2021-06-15 15:00:00,210.56,210.56,210.29,210.31,79430.0,199.8421,199.8421,199.5859,199.6049,79430.0
2021-06-15 15:05:00,210.3,210.35,210.26,210.3,77678.0,199.5954,199.6428,199.5574,199.5954,77678.0
2021-06-15 15:10:00,210.29,210.29,210.13,210.23,86891.0,199.5859,199.5859,199.434,199.5289,86891.0
2021-06-15 15:15:00,210.23,210.35,210.17,210.18,109273.0,199.5289,199.6428,199.472,199.4815,109273.0
2021-06-15 15:20:00,210.2,210.36,210.18,210.23,109087.0,199.5005,199.6523,199.4815,199.5289,109087.0
2021-06-15 15:25:00,210.24,210.42,210.24,210.39,104826.0,199.5384,199.7093,199.5384,199.6808,104826.0
2021-06-15 15:30:00,210.39,210.5,210.25,210.29,110183.0,199.6808,199.7852,199.5479,199.5859,110183.0
2021-06-15 15:35:00,210.29,210.42,210.22,210.35,132340.0,199.5859,199.7093,199.5195,199.6428,132340.0
2021-06-15 15:40:00,210.36,210.5,210.34,210.46,109710.0,199.6523,199.7852,199.6333,199.7472,109710.0
2021-06-15 15:45:00,210.47,210.55,210.32,210.44,137584.0,199.7567,199.8327,199.6144,199.7283,137584.0
2021-06-15 15:50:00,210.43,210.43,210.16,210.33,271377.0,199.7188,199.7188,199.4625,199.6239,271377.0
2021-06-15 15:55:00,210.34,210.37,210.08,210.08,409192.0,199.6333,199.6618,199.3866,199.3866,409192.0
2021-06-16 09:30:00,209.75,210.1,209.39,210.02,386877.0,199.0734,199.4056,198.7317,199.3296,386877.0
2021-06-16 09:35:00,210.02,210.6,209.97,210.56,165724.0,199.3296,199.8801,199.2822,199.8421,165724.0
2021-06-16 09:40:00,210.6,211.45,210.51,211.28,208422.0,199.8801,200.6868,199.7947,200.5255,208422.0
2021-06-16 09:45:00,211.26,211.62,211.05,211.49,140555.0,200.5065,200.8482,200.3072,200.7248,140555.0
2021-06-16 09:50:00,211.49,211.52,210.93,211.05,96326.0,200.7248,200.7533,200.1933,200.3072,96326.0
2021-06-16 09:55:00,211.07,211.17,210.62,210.87,99677.0,200.3262,200.4211,199.8991,200.1364,99677.0
2021-06-16 10:00:00,210.87,211.11,210.5,210.55,96978.0,200.1364,200.3642,199.7852,199.8327,96978.0
2021-06-16 10:05:00,210.56,210.98,210.56,210.73,79100.0,199.8421,200.2408,199.8421,200.0035,79100.0
2021-06-16 10:10:00,210.74,210.85,210.51,210.69,52254.0,200.013,200.1174,199.7947,199.9655,52254.0
2021-06-16 10:15:00,210.72,211.0,210.69,210.95,67605.0,199.994,200.2598,199.9655,200.2123,67605.0
2021-06-16 10:20:00,210.94,211.38,210.89,211.37,62099.0,200.2028,200.6204,200.1554,200.6109,62099.0
2021-06-16 10:25:00,211.37,211.47,210.91,211.07,50555.0,200.6109,200.7058,200.1743,200.3262,50555.0
2021-06-16 10:30:00,211.1,211.52,210.98,211.24,75216.0,200.3547,200.7533,200.2408,200.4875,75216.0
2021-06-16 10:35:00,211.17,211.6,211.17,211.41,81931.0,200.4211,200.8292,200.4211,200.6489,81931.0
2021-06-16 10:40:00,211.4,211.57,211.23,211.29,63530.0,200.6394,200.8007,200.478,200.535,63530.0
2021-06-16 10:45:00,211.27,211.27,211.01,211.08,41397.0,200.516,200.516,200.2692,200.3357,41397.0
2021-06-16 10:50:00,211.08,211.21,210.98,211.06,38418.0,200.3357,200.4591,200.2408,200.3167,38418.0
2021-06-16 10:55:00,211.06,211.19,211.02,211.19,20969.0,200.3167,200.4401,200.2787,200.4401,20969.0
2021-06-16 11:00:00,211.19,211.21,210.82,210.92,43547.0,200.4401,200.4591,200.0889,200.1838,43547.0
2021-06-16 11:05:00,210.93,211.0,210.47,210.49,70123.0,200.1933,200.2598,199.7567,199.7757,70123.0
2021-06-16 11:10:00,210.48,210.48,210.13,210.36,100503.0,199.7662,199.7662,199.434,199.6523,100503.0
2021-06-16 11:15:00,210.36,210.47,210.29,210.39,52919.0,199.6523,199.7567,199.5859,199.6808,52919.0
2021-06-16 11:20:00,210.38,210.4,210.15,210.2,47672.0,199.6713,199.6903,199.453,199.5005,47672.0
2021-06-16 11:25:00,210.2,210.23,210.0,210.05,94756.0,199.5005,199.5289,199.3107,199.3581,94756.0
2021-06-16 11:30:00,210.06,210.2,209.77,209.83,108473.0,199.3676,199.5005,199.0924,199.1493,108473.0
2021-06-16 11:35:00,209.83,209.84,209.44,209.51,100532.0,199.1493,199.1588,198.7792,198.8456,100532.0
2021-06-16 11:40:00,209.53,209.84,209.51,209.79,83917.0,198.8646,199.1588,198.8456,199.1113,83917.0
2021-06-16 11:45:00,209.79,209.97,209.78,209.93,82457.0,199.1113,199.2822,199.1019,199.2442,82457.0
2021-06-16 11:50:00,209.93,210.02,209.76,209.94,70194.0,199.2442,199.3296,199.0829,199.2537,70194.0
2021-06-16 11:55:00,209.93,210.04,209.92,210.01,52769.0,199.2442,199.3486,199.2347,199.3201,52769.0
2021-06-16 12:00:00,210.02,210.07,209.95,210.06,36507.0,199.3296,199.3771,199.2632,199.3676,36507.0
2021-06-16 12:05:00,210.05,210.05,209.89,210.01,47129.0,199.3581,199.3581,199.2063,199.3201,47129.0
2021-06-16 12:10:00,209.99,210.01,209.76,209.78,59840.0,199.3012,199.3201,199.0829,199.1019,59840.0
2021-06-16 12:15:00,209.79,209.93,209.72,209.9,62973.0,199.1113,199.2442,199.0449,199.2157,62973.0
2021-06-16 12:20:00,209.91,209.92,209.7,209.71,40222.0,199.2252,199.2347,199.0259,199.0354,40222.0
2021-06-16 12:25:00,209.7,209.83,209.64,209.77,65069.0,199.0259,199.1493,198.969,199.0924,65069.0
2021-06-16 12:30:00,209.74,209.79,209.5,209.52,83352.0,199.0639,199.1113,198.8361,198.8551,83352.0
2021-06-16 12:35:00,209.54,209.64,209.4,209.48,92359.0,198.8741,198.969,198.7412,198.8171,92359.0
2021-06-16 12:40:00,209.49,209.62,209.44,209.55,70460.0,198.8266,198.95,198.7792,198.8836,70460.0
2021-06-16 12:45:00,209.56,209.88,209.55,209.87,60871.0,198.8931,199.1968,198.8836,199.1873,60871.0
2021-06-16 12:50:00,209.88,210.02,209.84,210.0,167769.0,199.1968,199.3296,199.1588,199.3107,167769.0
2021-06-16 12:55:00,210.02,210.07,209.96,210.03,58117.0,199.3296,199.3771,199.2727,199.3391,58117.0
2021-06-16 13:00:00,210.02,210.03,209.86,209.94,37965.0,199.3296,199.3391,199.1778,199.2537,37965.0
2021-06-16 13:05:00,209.95,210.09,209.9,209.91,39604.0,199.2632,199.3961,199.2157,199.2252,39604.0
2021-06-16 13:10:00,209.92,210.06,209.92,210.05,38832.0,199.2347,199.3676,199.2347,199.3581,38832.0
2021-06-16 13:15:00,210.05,210.09,209.92,210.05,51921.0,199.3581,199.3961,199.2347,199.3581,51921.0
2021-06-16 13:20:00,210.05,210.05,209.98,210.03,40577.0,199.3581,199.3581,199.2917,199.3391,40577.0
2021-06-16 13:25:00,210.03,210.08,209.94,209.98,28991.0,199.3391,199.3866,199.2537,199.2917,28991.0
2021-06-16 13:30:00,209.97,210.07,209.97,210.04,37374.0,199.2822,199.3771,199.2822,199.3486,37374.0
2021-06-16 13:35:00,210.05,210.16,209.96,210.1,81352.0,199.3581,199.4625,199.2727,199.4056,81352.0
2021-06-16 13:40:00,210.1,210.19,210.06,210.16,22294.0,199.4056,199.491,199.3676,199.4625,22294.0
2021-06-16 13:45:00,210.16,210.18,209.97,210.0,36894.0,199.4625,199.4815,199.2822,199.3107,36894.0
2021-06-16 13:50:00,210.04,210.1,209.99,210.04,21677.0,199.3486,199.4056,199.3012,199.3486,21677.0
2021-06-16 13:55:00,210.04,210.11,209.94,209.94,27288.0,199.3486,199.4151,199.2537,199.2537,27288.0
2021-06-16 14:00:00,209.95,209.96,208.88,209.23,248620.0,199.2632,199.2727,198.2477,198.5798,248620.0
2021-06-16 14:05:00,209.3,209.69,209.03,209.69,131762.0,198.6463,199.0164,198.39,199.0164,131762.0
2021-06-16 14:10:00,209.68,209.74,209.09,209.1,122027.0,199.0069,199.0639,198.447,198.4565,122027.0
2021-06-16 14:15:00,209.09,209.14,208.31,208.44,212617.0,198.447,198.4944,197.7067,197.8301,212617.0
2021-06-16 14:20:00,208.43,208.84,208.42,208.76,103999.0,197.8206,198.2097,197.8111,198.1338,103999.0
2021-06-16 14:25:00,208.78,209.3,208.78,209.25,129674.0,198.1528,198.6463,198.1528,198.5988,129674.0
2021-06-16 14:30:00,209.23,209.34,208.89,209.03,84429.0,198.5798,198.6842,198.2572,198.39,84429.0
2021-06-16 14:35:00,209.08,209.17,208.72,208.79,83987.0,198.4375,198.5229,198.0958,198.1622,83987.0
2021-06-16 14:40:00,208.78,208.82,208.22,208.32,133576.0,198.1528,198.1907,197.6213,197.7162,133576.0
2021-06-16 14:45:00,208.34,208.86,208.27,208.79,115308.0,197.7352,198.2287,197.6687,198.1622,115308.0
2021-06-16 14:50:00,208.77,209.27,208.75,209.16,98536.0,198.1433,198.6178,198.1243,198.5134,98536.0
2021-06-16 14:55:00,209.17,209.64,209.07,209.5,85879.0,198.5229,198.969,198.428,198.8361,85879.0
2021-06-16 15:00:00,209.51,209.89,209.39,209.88,165977.0,198.8456,199.2063,198.7317,199.1968,165977.0
2021-06-16 15:05:00,209.89,210.11,209.79,209.99,91531.0,199.2063,199.4151,199.1113,199.3012,91531.0
2021-06-16 15:10:00,210.0,210.24,209.99,210.0,70567.0,199.3107,199.5384,199.3012,199.3107,70567.0
2021-06-16 15:15:00,210.0,210.28,209.98,210.26,88095.0,199.3107,199.5764,199.2917,199.5574,88095.0
2021-06-16 15:20:00,210.26,210.49,210.2,210.38,100326.0,199.5574,199.7757,199.5005,199.6713,100326.0
2021-06-16 15:25:00,210.39,210.47,210.12,210.16,89449.0,199.6808,199.7567,199.4245,199.4625,89449.0
2021-06-16 15:30:00,210.16,210.35,210.02,210.06,81331.0,199.4625,199.6428,199.3296,199.3676,81331.0
2021-06-16 15:35:00,210.05,210.26,209.99,210.19,71419.0,199.3581,199.5574,199.3012,199.491,71419.0
2021-06-16 15:40:00,210.18,210.43,210.05,210.07,124004.0,199.4815,199.7188,199.3581,199.3771,124004.0
2021-06-16 15:45:00,210.08,210.15,209.91,209.94,158498.0,199.3866,199.453,199.2252,199.2537,158498.0
2021-06-16 15:50:00,209.94,209.95,209.67,209.86,158314.0,199.2537,199.2632,198.9975,199.1778,158314.0
2021-06-16 15:55:00,209.87,209.9,209.33,209.36,441379.0,199.1873,199.2157,198.6748,198.7032,441379.0
2021-06-17 09:30:00,209.9,210.26,209.77,210.13,378456.0,199.2157,199.5574,199.0924,199.434,378456.0
2021-06-17 09:35:00,210.14,211.04,210.09,210.83,272038.0,199.4435,200.2977,199.3961,200.0984,272038.0
2021-06-17 09:40:00,210.86,210.86,210.16,210.27,209984.0,200.1269,200.1269,199.4625,199.5669,209984.0
2021-06-17 09:45:00,210.26,210.8,210.2,210.5,100057.0,199.5574,200.0699,199.5005,199.7852,100057.0
2021-06-17 09:50:00,210.5,210.78,210.49,210.71,75865.0,199.7852,200.051,199.7757,199.9845,75865.0
2021-06-17 09:55:00,210.74,211.23,210.74,210.75,255522.0,200.013,200.478,200.013,200.0225,255522.0
2021-06-17 10:00:00,210.75,210.85,210.42,210.81,122362.0,200.0225,200.1174,199.7093,200.0794,122362.0
2021-06-17 10:05:00,210.83,211.0,210.7,210.71,103576.0,200.0984,200.2598,199.975,199.9845,103576.0
2021-06-17 10:10:00,210.71,211.21,210.56,211.11,112015.0,199.9845,200.4591,199.8421,200.3642,112015.0
2021-06-17 10:15:00,211.14,211.35,211.03,211.29,80839.0,200.3926,200.5919,200.2882,200.535,80839.0
2021-06-17 10:20:00,211.28,211.44,211.19,211.38,90816.0,200.5255,200.6774,200.4401,200.6204,90816.0
2021-06-17 10:25:00,211.38,211.57,211.32,211.42,101993.0,200.6204,200.8007,200.5635,200.6584,101993.0
2021-06-17 10:30:00,211.43,211.79,211.43,211.7,173614.0,200.6679,201.0095,200.6679,200.9241,173614.0
2021-06-17 10:35:00,211.7,212.07,211.68,212.06,205867.0,200.9241,201.2753,200.9051,201.2658,205867.0
2021-06-17 10:40:00,212.06,212.12,211.62,211.7,113162.0,201.2658,201.3227,200.8482,200.9241,113162.0
2021-06-17 10:45:00,211.72,212.0,211.64,211.92,88537.0,200.9431,201.2089,200.8672,201.1329,88537.0
2021-06-17 10:50:00,211.92,212.0,211.78,211.9,74394.0,201.1329,201.2089,201.0,201.1139,74394.0
2021-06-17 10:55:00,211.92,211.93,211.66,211.92,77758.0,201.1329,201.1424,200.8862,201.1329,77758.0
2021-06-17 11:00:00,211.91,212.22,211.9,212.18,105410.0,201.1234,201.4177,201.1139,201.3797,105410.0
2021-06-17 11:05:00,212.19,212.39,212.17,212.23,77265.0,201.3892,201.579,201.3702,201.4271,77265.0
2021-06-17 11:10:00,212.22,212.26,211.76,211.94,87957.0,201.4177,201.4556,200.9811,201.1519,87957.0
2021-06-17 11:15:00,211.93,212.17,211.84,211.94,72174.0,201.1424,201.3702,201.057,201.1519,72174.0
2021-06-17 11:20:00,211.95,211.95,211.65,211.79,71279.0,201.1614,201.1614,200.8767,201.0095,71279.0
2021-06-17 11:25:00,211.8,212.1,211.46,211.8,171097.0,201.019,201.3038,200.6963,201.019,171097.0
2021-06-17 11:30:00,211.77,212.32,211.77,212.06,147824.0,200.9906,201.5126,200.9906,201.2658,147824.0
2021-06-17 11:35:00,212.06,212.19,211.9,211.9,51799.0,201.2658,201.3892,201.1139,201.1139,51799.0
2021-06-17 11:40:00,211.92,212.1,211.79,211.83,73174.0,201.1329,201.3038,201.0095,201.0475,73174.0
2021-06-17 11:45:00,211.84,212.0,211.8,211.98,51844.0,201.057,201.2089,201.019,201.1899,51844.0
2021-06-17 11:50:00,211.95,212.02,211.56,211.64,44456.0,201.1614,201.2278,200.7912,200.8672,44456.0
2021-06-17 11:55:00,211.65,211.67,211.17,211.22,80844.0,200.8767,200.8956,200.4211,200.4686,80844.0
2021-06-17 12:00:00,211.26,211.5,211.23,211.4,94732.0,200.5065,200.7343,200.478,200.6394,94732.0
2021-06-17 12:05:00,211.38,211.43,210.83,210.93,93335.0,200.6204,200.6679,200.0984,200.1933,93335.0
2021-06-17 12:10:00,210.94,210.94,210.56,210.61,142284.0,200.2028,200.2028,199.8421,199.8896,142284.0
2021-06-17 12:15:00,210.62,210.7,210.29,210.35,146687.0,199.8991,199.975,199.5859,199.6428,146687.0
2021-06-17 12:20:00,210.37,210.58,210.23,210.37,61331.0,199.6618,199.8611,199.5289,199.6618,61331.0
2021-06-17 12:25:00,210.37,210.5,210.24,210.3,81591.0,199.6618,199.7852,199.5384,199.5954,81591.0
2021-06-17 12:30:00,210.27,210.55,210.13,210.55,75040.0,199.5669,199.8327,199.434,199.8327,75040.0
2021-06-17 12:35:00,210.56,210.72,210.53,210.68,44916.0,199.8421,199.994,199.8137,199.956,44916.0
2021-06-17 12:40:00,210.69,210.81,210.62,210.81,35849.0,199.9655,200.0794,199.8991,200.0794,35849.0
2021-06-17 12:45:00,210.81,210.82,210.41,210.48,67699.0,200.0794,200.0889,199.6998,199.7662,67699.0
2021-06-17 12:50:00,210.47,210.65,210.4,210.48,34752.0,199.7567,199.9276,199.6903,199.7662,34752.0
2021-06-17 12:55:00,210.48,210.78,210.48,210.69,53732.0,199.7662,200.051,199.7662,199.9655,53732.0
2021-06-17 13:00:00,210.7,210.79,210.61,210.79,38402.0,199.975,200.0604,199.8896,200.0604,38402.0
2021-06-17 13:05:00,210.78,211.17,210.73,211.09,82964.0,200.051,200.4211,200.0035,200.3452,82964.0
2021-06-17 13:10:00,211.09,211.16,210.9,211.14,51018.0,200.3452,200.4116,200.1648,200.3926,51018.0
2021-06-17 13:15:00,211.14,211.3,211.12,211.25,43782.0,200.3926,200.5445,200.3736,200.497,43782.0
2021-06-17 13:20:00,211.27,211.45,211.23,211.3,46593.0,200.516,200.6868,200.478,200.5445,46593.0
2021-06-17 13:25:00,211.31,211.5,211.25,211.5,46002.0,200.554,200.7343,200.497,200.7343,46002.0
2021-06-17 13:30:00,211.5,211.8,211.44,211.79,42601.0,200.7343,201.019,200.6774,201.0095,42601.0
2021-06-17 13:35:00,211.78,211.79,211.6,211.68,43050.0,201.0,201.0095,200.8292,200.9051,43050.0
2021-06-17 13:40:00,211.68,212.0,211.67,211.95,80557.0,200.9051,201.2089,200.8956,201.1614,80557.0
2021-06-17 13:45:00,211.95,212.17,211.9,212.16,114560.0,201.1614,201.3702,201.1139,201.3607,114560.0
2021-06-17 13:50:00,212.17,212.2,211.96,211.98,62779.0,201.3702,201.3987,201.1709,201.1899,62779.0
2021-06-17 13:55:00,211.98,212.09,211.93,211.99,42895.0,201.1899,201.2943,201.1424,201.1994,42895.0
2021-06-17 14:00:00,211.99,212.05,211.86,211.99,48549.0,201.1994,201.2563,201.076,201.1994,48549.0
2021-06-17 14:05:00,211.97,212.03,211.8,211.99,46865.0,201.1804,201.2373,201.019,201.1994,46865.0
2021-06-17 14:10:00,212.0,212.12,211.92,211.93,59772.0,201.2089,201.3227,201.1329,201.1424,59772.0
2021-06-17 14:15:00,211.94,212.05,211.77,211.81,68545.0,201.1519,201.2563,200.9906,201.0285,68545.0
2021-06-17 14:20:00,211.81,212.11,211.81,212.07,46659.0,201.0285,201.3133,201.0285,201.2753,46659.0
2021-06-17 14:25:00,212.08,212.13,211.9,211.98,37196.0,201.2848,201.3322,201.1139,201.1899,37196.0
2021-06-17 14:30:00,211.98,212.09,211.98,212.08,51799.0,201.1899,201.2943,201.1899,201.2848,51799.0
2021-06-17 14:35:00,212.09,212.1,211.93,212.04,43704.0,201.2943,201.3038,201.1424,201.2468,43704.0
2021-06-17 14:40:00,212.05,212.13,211.94,212.02,44814.0,201.2563,201.3322,201.1519,201.2278,44814.0
2021-06-17 14:45:00,212.01,212.11,211.96,212.0,46514.0,201.2183,201.3133,201.1709,201.2089,46514.0
2021-06-17 14:50:00,212.03,212.33,212.0,212.31,74687.0,201.2373,201.5221,201.2089,201.5031,74687.0
2021-06-17 14:55:00,212.32,212.49,212.28,212.39,91544.0,201.5126,201.6739,201.4746,201.579,91544.0
2021-06-17 15:00:00,212.37,212.43,212.1,212.39,67248.0,201.56,201.617,201.3038,201.579,67248.0
2021-06-17 15:05:00,212.37,212.46,212.29,212.33,79152.0,201.56,201.6454,201.4841,201.5221,79152.0
2021-06-17 15:10:00,212.32,212.42,212.16,212.24,48151.0,201.5126,201.6075,201.3607,201.4366,48151.0
2021-06-17 15:15:00,212.23,212.27,212.1,212.14,47856.0,201.4271,201.4651,201.3038,201.3417,47856.0
2021-06-17 15:20:00,212.14,212.17,211.87,212.03,60928.0,201.3417,201.3702,201.0855,201.2373,60928.0
2021-06-17 15:25:00,212.03,212.14,212.01,212.13,60568.0,201.2373,201.3417,201.2183,201.3322,60568.0
2021-06-17 15:30:00,212.1,212.21,211.99,212.05,87531.0,201.3038,201.4082,201.1994,201.2563,87531.0
2021-06-17 15:35:00,212.03,212.08,211.93,212.03,82406.0,201.2373,201.2848,201.1424,201.2373,82406.0
2021-06-17 15:40:00,212.04,212.12,211.98,212.01,77602.0,201.2468,201.3227,201.1899,201.2183,77602.0
2021-06-17 15:45:00,212.01,212.2,211.98,212.0,116715.0,201.2183,201.3987,201.1899,201.2089,116715.0
2021-06-17 15:50:00,212.0,212.28,211.7,211.76,228880.0,201.2089,201.4746,200.9241,200.9811,228880.0
2021-06-17 15:55:00,211.76,211.8,211.5,211.73,307150.0,200.9811,201.019,200.7343,200.9526,307150.0
2021-06-18 09:30:00,212.01,212.25,210.59,211.59,413637.0,201.2183,201.4461,199.8706,200.8197,413637.0
2021-06-18 09:35:00,211.62,211.72,210.99,211.63,168866.0,200.8482,200.9431,200.2503,200.8577,168866.0
2021-06-18 09:40:00,211.63,212.11,211.44,211.77,239744.0,200.8577,201.3133,200.6774,200.9906,239744.0
2021-06-18 09:45:00,211.77,212.33,211.6,211.81,204604.0,200.9906,201.5221,200.8292,201.0285,204604.0
2021-06-18 09:50:00,211.82,211.88,211.25,211.49,352854.0,201.038,201.095,200.497,200.7248,352854.0
2021-06-18 09:55:00,211.49,212.57,211.48,212.34,205667.0,200.7248,201.7498,200.7153,201.5315,205667.0
2021-06-18 10:00:00,212.36,212.49,211.77,212.34,186735.0,201.5505,201.6739,200.9906,201.5315,186735.0
2021-06-18 10:05:00,212.33,213.02,212.27,213.0,163701.0,201.5221,202.1769,201.4651,202.1579,163701.0
2021-06-18 10:10:00,213.02,213.64,212.85,213.28,279797.0,202.1769,202.7654,202.0156,202.4237,279797.0
2021-06-18 10:15:00,213.31,213.74,213.2,213.23,141487.0,202.4522,202.8603,202.3478,202.3762,141487.0
2021-06-18 10:20:00,213.22,213.84,213.0,213.61,183782.0,202.3668,202.9552,202.1579,202.7369,183782.0
2021-06-18 10:25:00,213.61,213.62,212.84,213.2,159636.0,202.7369,202.7464,202.0061,202.3478,159636.0
2021-06-18 10:30:00,213.19,213.29,212.72,213.18,112486.0,202.3383,202.4332,201.8922,202.3288,112486.0
2021-06-18 10:35:00,213.21,213.54,213.12,213.48,109985.0,202.3573,202.6705,202.2718,202.6135,109985.0
2021-06-18 10:40:00,213.49,213.54,213.23,213.39,96269.0,202.623,202.6705,202.3762,202.5281,96269.0
2021-06-18 10:45:00,213.39,213.57,213.33,213.45,88096.0,202.5281,202.6989,202.4712,202.585,88096.0
2021-06-18 10:50:00,213.46,213.52,213.03,213.13,84151.0,202.5945,202.6515,202.1864,202.2813,84151.0
2021-06-18 10:55:00,213.11,213.28,212.88,212.96,45866.0,202.2623,202.4237,202.0441,202.12,45866.0
2021-06-18 11:00:00,212.95,213.15,212.71,212.74,58070.0,202.1105,202.3003,201.8827,201.9112,58070.0
2021-06-18 11:05:00,212.73,212.83,212.56,212.57,72086.0,201.9017,201.9966,201.7403,201.7498,72086.0
2021-06-18 11:10:00,212.56,212.6,212.12,212.26,83340.0,201.7403,201.7783,201.3227,201.4556,83340.0
2021-06-18 11:15:00,212.22,212.31,211.96,212.24,149774.0,201.4177,201.5031,201.1709,201.4366,149774.0
2021-06-18 11:20:00,212.24,212.34,212.06,212.32,58108.0,201.4366,201.5315,201.2658,201.5126,58108.0
2021-06-18 11:25:00,212.28,212.31,211.83,211.94,91191.0,201.4746,201.5031,201.0475,201.1519,91191.0
2021-06-18 11:30:00,211.93,212.34,211.9,212.17,65951.0,201.1424,201.5315,201.1139,201.3702,65951.0
2021-06-18 11:35:00,212.19,212.58,212.11,212.56,80485.0,201.3892,201.7593,201.3133,201.7403,80485.0
2021-06-18 11:40:00,212.56,212.57,212.22,212.25,61267.0,201.7403,201.7498,201.4177,201.4461,61267.0
2021-06-18 11:45:00,212.26,212.32,212.21,212.24,33565.0,201.4556,201.5126,201.4082,201.4366,33565.0
2021-06-18 11:50:00,212.26,212.68,212.25,212.6,71838.0,201.4556,201.8542,201.4461,201.7783,71838.0
2021-06-18 11:55:00,212.57,212.65,212.41,212.64,56538.0,201.7498,201.8258,201.598,201.8163,56538.0
2021-06-18 12:00:00,212.63,212.8,212.63,212.76,38469.0,201.8068,201.9681,201.8068,201.9302,38469.0
2021-06-18 12:05:00,212.75,212.83,212.69,212.81,71252.0,201.9207,201.9966,201.8637,201.9776,71252.0
2021-06-18 12:10:00,212.81,212.95,212.7,212.71,54131.0,201.9776,202.1105,201.8732,201.8827,54131.0
2021-06-18 12:15:00,212.71,212.74,212.45,212.59,36869.0,201.8827,201.9112,201.6359,201.7688,36869.0
2021-06-18 12:20:00,212.58,212.68,212.52,212.59,29029.0,201.7593,201.8542,201.7024,201.7688,29029.0
2021-06-18 12:25:00,212.6,212.69,212.54,212.68,35755.0,201.7783,201.8637,201.7214,201.8542,35755.0
2021-06-18 12:30:00,212.68,212.8,212.66,212.71,34401.0,201.8542,201.9681,201.8353,201.8827,34401.0
2021-06-18 12:35:00,212.7,212.82,212.63,212.65,53562.0,201.8732,201.9871,201.8068,201.8258,53562.0
2021-06-18 12:40:00,212.67,212.7,212.5,212.58,34837.0,201.8447,201.8732,201.6834,201.7593,34837.0
2021-06-18 12:45:00,212.62,212.68,212.52,212.66,57071.0,201.7973,201.8542,201.7024,201.8353,57071.0
2021-06-18 12:50:00,212.66,212.92,212.63,212.84,54361.0,201.8353,202.082,201.8068,202.0061,54361.0
2021-06-18 12:55:00,212.85,213.04,212.84,212.96,77175.0,202.0156,202.1959,202.0061,202.12,77175.0
2021-06-18 13:00:00,212.96,213.08,212.94,213.02,39906.0,202.12,202.2339,202.101,202.1769,39906.0
2021-06-18 13:05:00,213.01,213.11,212.94,213.02,46232.0,202.1674,202.2623,202.101,202.1769,46232.0
2021-06-18 13:10:00,213.02,213.08,212.84,212.86,49312.0,202.1769,202.2339,202.0061,202.0251,49312.0
2021-06-18 13:15:00,212.84,212.99,212.82,212.91,27697.0,202.0061,202.1485,201.9871,202.0725,27697.0
2021-06-18 13:20:00,212.89,212.89,212.5,212.55,61447.0,202.0535,202.0535,201.6834,201.7309,61447.0
2021-06-18 13:25:00,212.57,212.58,212.36,212.36,37431.0,201.7498,201.7593,201.5505,201.5505,37431.0
2021-06-18 13:30:00,212.37,212.5,212.36,212.47,36180.0,201.56,201.6834,201.5505,201.6549,36180.0
2021-06-18 13:35:00,212.47,212.63,212.47,212.58,29263.0,201.6549,201.8068,201.6549,201.7593,29263.0
2021-06-18 13:40:00,212.59,212.61,212.46,212.48,34360.0,201.7688,201.7878,201.6454,201.6644,34360.0
2021-06-18 13:45:00,212.48,212.56,212.41,212.43,28389.0,201.6644,201.7403,201.598,201.617,28389.0
2021-06-18 13:50:00,212.44,212.68,212.43,212.65,39499.0,201.6265,201.8542,201.617,201.8258,39499.0
2021-06-18 13:55:00,212.66,212.74,212.63,212.67,49709.0,201.8353,201.9112,201.8068,201.8447,49709.0
2021-06-18 14:00:00,212.67,212.95,212.6,212.79,64677.0,201.8447,202.1105,201.7783,201.9586,64677.0
2021-06-18 14:05:00,212.78,212.86,212.76,212.81,38269.0,201.9491,202.0251,201.9302,201.9776,38269.0
2021-06-18 14:10:00,212.79,212.82,212.59,212.59,47985.0,201.9586,201.9871,201.7688,201.7688,47985.0
2021-06-18 14:15:00,212.59,212.66,212.56,212.57,38319.0,201.7688,201.8353,201.7403,201.7498,38319.0
2021-06-18 14:20:00,212.54,212.8,212.53,212.62,52894.0,201.7214,201.9681,201.7119,201.7973,52894.0
2021-06-18 14:25:00,212.63,212.63,212.46,212.5,38193.0,201.8068,201.8068,201.6454,201.6834,38193.0
2021-06-18 14:30:00,212.5,212.57,212.33,212.36,42145.0,201.6834,201.7498,201.5221,201.5505,42145.0
2021-06-18 14:35:00,212.36,212.44,212.16,212.25,47531.0,201.5505,201.6265,201.3607,201.4461,47531.0
2021-06-18 14:40:00,212.25,212.28,212.03,212.05,45108.0,201.4461,201.4746,201.2373,201.2563,45108.0
2021-06-18 14:45:00,212.05,212.09,211.95,212.03,65028.0,201.2563,201.2943,201.1614,201.2373,65028.0
2021-06-18 14:50:00,212.02,212.08,211.61,211.64,74934.0,201.2278,201.2848,200.8387,200.8672,74934.0
2021-06-18 14:55:00,211.65,211.68,211.53,211.56,67680.0,200.8767,200.9051,200.7628,200.7912,67680.0
2021-06-18 15:00:00,211.56,211.57,211.35,211.44,78353.0,200.7912,200.8007,200.5919,200.6774,78353.0
2021-06-18 15:05:00,211.42,211.42,211.25,211.28,66949.0,200.6584,200.6584,200.497,200.5255,66949.0
2021-06-18 15:10:00,211.28,211.71,211.28,211.62,71060.0,200.5255,200.9336,200.5255,200.8482,71060.0
2021-06-18 15:15:00,211.62,211.88,211.54,211.88,60869.0,200.8482,201.095,200.7723,201.095,60869.0
2021-06-18 15:20:00,211.87,212.0,211.84,211.95,50384.0,201.0855,201.2089,201.057,201.1614,50384.0
2021-06-18 15:25:00,211.94,212.16,211.94,212.06,69142.0,201.1519,201.3607,201.1519,201.2658,69142.0
2021-06-18 15:30:00,212.05,212.08,211.95,212.07,76549.0,201.2563,201.2848,201.1614,201.2753,76549.0
2021-06-18 15:35:00,212.07,212.08,211.88,211.99,75722.0,201.2753,201.2848,201.095,201.1994,75722.0
2021-06-18 15:40:00,211.98,212.14,211.94,212.07,92942.0,201.1899,201.3417,201.1519,201.2753,92942.0
2021-06-18 15:45:00,212.07,212.19,211.9,211.9,173218.0,201.2753,201.3892,201.1139,201.1139,173218.0
2021-06-18 15:50:00,211.9,212.48,211.9,212.41,182700.0,201.1139,201.6644,201.1139,201.598,182700.0
2021-06-18 15:55:00,212.4,212.93,212.0,212.03,607831.0,201.5885,202.0915,201.2089,201.2373,607831.0
2021-06-21 09:30:00,210.55,210.9,209.62,210.13,469847.0,199.8327,200.1648,198.95,199.434,469847.0
2021-06-21 09:35:00,210.14,210.2,208.99,209.31,327842.0,199.4435,199.5005,198.3521,198.6558,327842.0
2021-06-21 09:40:00,209.31,210.09,209.19,209.94,373288.0,198.6558,199.3961,198.5419,199.2537,373288.0
2021-06-21 09:45:00,209.93,209.95,209.33,209.89,194033.0,199.2442,199.2632,198.6748,199.2063,194033.0
2021-06-21 09:50:00,209.87,210.18,209.57,210.15,155012.0,199.1873,199.4815,198.9025,199.453,155012.0
2021-06-21 09:55:00,210.18,211.26,210.18,210.67,159139.0,199.4815,200.5065,199.4815,199.9465,159139.0
2021-06-21 10:00:00,210.7,210.73,209.99,210.0,167434.0,199.975,200.0035,199.3012,199.3107,167434.0
2021-06-21 10:05:00,210.0,210.5,209.89,210.46,115519.0,199.3107,199.7852,199.2063,199.7472,115519.0
2021-06-21 10:10:00,210.45,210.54,209.79,210.0,133125.0,199.7377,199.8232,199.1113,199.3107,133125.0
2021-06-21 10:15:00,210.0,210.12,209.78,209.84,137375.0,199.3107,199.4245,199.1019,199.1588,137375.0
2021-06-21 10:20:00,209.84,210.08,209.76,209.87,115816.0,199.1588,199.3866,199.0829,199.1873,115816.0
2021-06-21 10:25:00,209.9,210.33,209.86,210.19,95401.0,199.2157,199.6239,199.1778,199.491,95401.0
2021-06-21 10:30:00,210.24,210.52,210.06,210.52,84595.0,199.5384,199.8042,199.3676,199.8042,84595.0
2021-06-21 10:35:00,210.5,210.66,210.42,210.51,70259.0,199.7852,199.9371,199.7093,199.7947,70259.0
2021-06-21 10:40:00,210.52,210.67,210.46,210.55,81211.0,199.8042,199.9465,199.7472,199.8327,81211.0
2021-06-21 10:45:00,210.53,210.7,210.42,210.62,86004.0,199.8137,199.975,199.7093,199.8991,86004.0
2021-06-21 10:50:00,210.65,211.17,210.65,211.13,120480.0,199.9276,200.4211,199.9276,200.3831,120480.0
2021-06-21 10:55:00,211.13,211.2,210.83,211.01,57887.0,200.3831,200.4496,200.0984,200.2692,57887.0
2021-06-21 11:00:00,211.03,211.4,210.99,211.38,72222.0,200.2882,200.6394,200.2503,200.6204,72222.0
2021-06-21 11:05:00,211.4,211.7,211.39,211.65,86061.0,200.6394,200.9241,200.6299,200.8767,86061.0
2021-06-21 11:10:00,211.66,211.73,211.44,211.49,63785.0,200.8862,200.9526,200.6774,200.7248,63785.0
2021-06-21 11:15:00,211.52,211.58,211.33,211.44,37467.0,200.7533,200.8102,200.573,200.6774,37467.0
2021-06-21 11:20:00,211.44,211.61,211.35,211.5,30471.0,200.6774,200.8387,200.5919,200.7343,30471.0
2021-06-21 11:25:00,211.48,211.58,211.3,211.31,38226.0,200.7153,200.8102,200.5445,200.554,38226.0
2021-06-21 11:30:00,211.3,211.39,210.91,210.94,62692.0,200.5445,200.6299,200.1743,200.2028,62692.0
2021-06-21 11:35:00,210.96,211.03,210.86,211.0,51906.0,200.2218,200.2882,200.1269,200.2598,51906.0
2021-06-21 11:40:00,210.99,211.28,210.89,211.25,69981.0,200.2503,200.5255,200.1554,200.497,69981.0
2021-06-21 11:45:00,211.25,211.36,211.15,211.29,44146.0,200.497,200.6014,200.4021,200.535,44146.0
2021-06-21 11:50:00,211.3,211.31,211.0,211.07,31921.0,200.5445,200.554,200.2598,200.3262,31921.0
2021-06-21 11:55:00,211.08,211.22,211.02,211.21,22836.0,200.3357,200.4686,200.2787,200.4591,22836.0
2021-06-21 12:00:00,211.2,211.4,211.2,211.23,29195.0,200.4496,200.6394,200.4496,200.478,29195.0
2021-06-21 12:05:00,211.27,211.43,211.25,211.35,31367.0,200.516,200.6679,200.497,200.5919,31367.0
2021-06-21 12:10:00,211.35,211.43,211.19,211.29,64387.0,200.5919,200.6679,200.4401,200.535,64387.0
2021-06-21 12:15:00,211.29,211.54,211.29,211.5,32188.0,200.535,200.7723,200.535,200.7343,32188.0
2021-06-21 12:20:00,211.5,211.56,211.45,211.48,29573.0,200.7343,200.7912,200.6868,200.7153,29573.0
2021-06-21 12:25:00,211.47,211.69,211.47,211.65,34869.0,200.7058,200.9146,200.7058,200.8767,34869.0
2021-06-21 12:30:00,211.65,211.69,211.51,211.56,21399.0,200.8767,200.9146,200.7438,200.7912,21399.0
2021-06-21 12:35:00,211.58,211.65,211.55,211.64,21459.0,200.8102,200.8767,200.7818,200.8672,21459.0
2021-06-21 12:40:00,211.62,211.62,211.41,211.44,15737.0,200.8482,200.8482,200.6489,200.6774,15737.0
2021-06-21 12:45:00,211.46,211.58,211.43,211.46,24010.0,200.6963,200.8102,200.6679,200.6963,24010.0
2021-06-21 12:50:00,211.46,211.56,211.42,211.51,19648.0,200.6963,200.7912,200.6584,200.7438,19648.0
2021-06-21 12:55:00,211.51,211.73,211.5,211.56,31033.0,200.7438,200.9526,200.7343,200.7912,31033.0
2021-06-21 13:00:00,211.58,211.71,211.52,211.7,32026.0,200.8102,200.9336,200.7533,200.9241,32026.0
2021-06-21 13:05:00,211.71,211.78,211.6,211.76,32800.0,200.9336,201.0,200.8292,200.9811,32800.0
2021-06-21 13:10:00,211.77,211.77,211.44,211.48,36950.0,200.9906,200.9906,200.6774,200.7153,36950.0
2021-06-21 13:15:00,211.47,211.52,211.34,211.36,34919.0,200.7058,200.7533,200.5824,200.6014,34919.0
2021-06-21 13:20:00,211.35,211.5,211.31,211.47,36158.0,200.5919,200.7343,200.554,200.7058,36158.0
2021-06-21 13:25:00,211.47,211.5,211.37,211.43,24647.0,200.7058,200.7343,200.6109,200.6679,24647.0
2021-06-21 13:30:00,211.44,211.49,211.38,211.38,13401.0,200.6774,200.7248,200.6204,200.6204,13401.0
2021-06-21 13:35:00,211.38,211.5,211.35,211.41,23700.0,200.6204,200.7343,200.5919,200.6489,23700.0
2021-06-21 13:40:00,211.42,211.56,211.23,211.24,39040.0,200.6584,200.7912,200.478,200.4875,39040.0
2021-06-21 13:45:00,211.25,211.28,211.16,211.18,44250.0,200.497,200.5255,200.4116,200.4306,44250.0
2021-06-21 13:50:00,211.17,211.33,211.16,211.2,34198.0,200.4211,200.573,200.4116,200.4496,34198.0
2021-06-21 13:55:00,211.18,211.28,211.11,211.23,40155.0,200.4306,200.5255,200.3642,200.478,40155.0
2021-06-21 14:00:00,211.23,211.38,211.21,211.35,38638.0,200.478,200.6204,200.4591,200.5919,38638.0
2021-06-21 14:05:00,211.35,211.5,211.35,211.39,28408.0,200.5919,200.7343,200.5919,200.6299,28408.0
2021-06-21 14:10:00,211.36,211.36,211.18,211.28,27025.0,200.6014,200.6014,200.4306,200.5255,27025.0
2021-06-21 14:15:00,211.28,211.29,211.13,211.15,18509.0,200.5255,200.535,200.3831,200.4021,18509.0
2021-06-21 14:20:00,211.13,211.28,211.11,211.28,24583.0,200.3831,200.5255,200.3642,200.5255,24583.0
2021-06-21 14:25:00,211.25,211.4,211.21,211.38,19666.0,200.497,200.6394,200.4591,200.6204,19666.0
2021-06-21 14:30:00,211.4,211.5,211.38,211.41,38027.0,200.6394,200.7343,200.6204,200.6489,38027.0
2021-06-21 14:35:00,211.41,211.48,211.18,211.18,37766.0,200.6489,200.7153,200.4306,200.4306,37766.0
2021-06-21 14:40:00,211.18,211.28,211.17,211.22,21578.0,200.4306,200.5255,200.4211,200.4686,21578.0
2021-06-21 14:45:00,211.22,211.28,211.2,211.24,28313.0,200.4686,200.5255,200.4496,200.4875,28313.0
2021-06-21 14:50:00,211.24,211.35,211.22,211.33,23038.0,200.4875,200.5919,200.4686,200.573,23038.0
2021-06-21 14:55:00,211.32,211.33,211.21,211.28,31280.0,200.5635,200.573,200.4591,200.5255,31280.0
2021-06-21 15:00:00,211.28,211.42,211.26,211.31,36132.0,200.5255,200.6584,200.5065,200.554,36132.0
2021-06-21 15:05:00,211.29,211.31,211.22,211.28,31872.0,200.535,200.554,200.4686,200.5255,31872.0
2021-06-21 15:10:00,211.28,211.42,211.25,211.33,33080.0,200.5255,200.6584,200.497,200.573,33080.0
2021-06-21 15:15:00,211.31,211.38,211.22,211.24,71139.0,200.554,200.6204,200.4686,200.4875,71139.0
2021-06-21 15:20:00,211.25,211.32,211.12,211.13,80648.0,200.497,200.5635,200.3736,200.3831,80648.0
2021-06-21 15:25:00,211.14,211.14,210.97,211.02,87439.0,200.3926,200.3926,200.2313,200.2787,87439.0
2021-06-21 15:30:00,211.03,211.04,210.9,210.95,81613.0,200.2882,200.2977,200.1648,200.2123,81613.0
2021-06-21 15:35:00,210.95,211.02,210.94,211.01,72988.0,200.2123,200.2787,200.2028,200.2692,72988.0
2021-06-21 15:40:00,211.01,211.05,210.91,210.97,95963.0,200.2692,200.3072,200.1743,200.2313,95963.0
2021-06-21 15:45:00,210.97,211.05,210.9,211.02,129062.0,200.2313,200.3072,200.1648,200.2787,129062.0
2021-06-21 15:50:00,211.03,211.26,211.0,211.23,231946.0,200.2882,200.5065,200.2598,200.478,231946.0
2021-06-21 15:55:00,211.24,211.25,210.96,211.06,407757.0,200.4875,200.497,200.2218,200.3167,407757.0
2021-06-22 09:30:00,210.42,211.0,210.06,210.36,369712.0,199.7093,200.2598,199.3676,199.6523,369712.0
2021-06-22 09:35:00,210.34,211.45,210.32,211.26,204491.0,199.6333,200.6868,199.6144,200.5065,204491.0
2021-06-22 09:40:00,211.25,211.27,210.54,210.84,110895.0,200.497,200.516,199.8232,200.1079,110895.0
2021-06-22 09:45:00,210.86,211.42,210.86,211.13,109504.0,200.1269,200.6584,200.1269,200.3831,109504.0
2021-06-22 09:50:00,211.18,211.3,210.71,210.8,87581.0,200.4306,200.5445,199.9845,200.0699,87581.0
2021-06-22 09:55:00,210.84,210.99,210.35,210.38,111794.0,200.1079,200.2503,199.6428,199.6713,111794.0
2021-06-22 10:00:00,210.41,210.44,210.1,210.23,145910.0,199.6998,199.7283,199.4056,199.5289,145910.0
2021-06-22 10:05:00,210.23,210.54,210.09,210.43,94143.0,199.5289,199.8232,199.3961,199.7188,94143.0
2021-06-22 10:10:00,210.44,210.57,210.21,210.46,79824.0,199.7283,199.8516,199.51,199.7472,79824.0
2021-06-22 10:15:00,210.45,210.59,210.32,210.42,65835.0,199.7377,199.8706,199.6144,199.7093,65835.0
2021-06-22 10:20:00,210.42,210.5,210.18,210.21,89574.0,199.7093,199.7852,199.4815,199.51,89574.0
2021-06-22 10:25:00,210.2,210.21,209.99,210.06,146597.0,199.5005,199.51,199.3012,199.3676,146597.0
2021-06-22 10:30:00,210.06,210.24,209.98,210.03,100777.0,199.3676,199.5384,199.2917,199.3391,100777.0
2021-06-22 10:35:00,210.05,210.21,209.86,209.95,165121.0,199.3581,199.51,199.1778,199.2632,165121.0
2021-06-22 10:40:00,209.97,210.41,209.94,210.07,147112.0,199.2822,199.6998,199.2537,199.3771,147112.0
2021-06-22 10:45:00,210.08,210.29,209.9,210.22,71976.0,199.3866,199.5859,199.2157,199.5195,71976.0
2021-06-22 10:50:00,210.21,210.21,209.97,210.15,56785.0,199.51,199.51,199.2822,199.453,56785.0
2021-06-22 10:55:00,210.18,210.3,210.12,210.24,56479.0,199.4815,199.5954,199.4245,199.5384,56479.0
2021-06-22 11:00:00,210.25,210.46,210.18,210.21,69672.0,199.5479,199.7472,199.4815,199.51,69672.0
2021-06-22 11:05:00,210.21,210.29,210.06,210.25,71482.0,199.51,199.5859,199.3676,199.5479,71482.0
2021-06-22 11:10:00,210.26,210.44,210.26,210.42,55084.0,199.5574,199.7283,199.5574,199.7093,55084.0
2021-06-22 11:15:00,210.41,210.57,210.3,210.51,57484.0,199.6998,199.8516,199.5954,199.7947,57484.0
2021-06-22 11:20:00,210.51,210.66,210.5,210.64,48894.0,199.7947,199.9371,199.7852,199.9181,48894.0
2021-06-22 11:25:00,210.65,210.77,210.59,210.61,56657.0,199.9276,200.0415,199.8706,199.8896,56657.0
2021-06-22 11:30:00,210.58,210.8,210.57,210.7,89505.0,199.8611,200.0699,199.8516,199.975,89505.0
2021-06-22 11:35:00,210.7,210.93,210.69,210.9,41613.0,199.975,200.1933,199.9655,200.1648,41613.0
2021-06-22 11:40:00,210.9,210.98,210.81,210.91,46431.0,200.1648,200.2408,200.0794,200.1743,46431.0
2021-06-22 11:45:00,210.87,211.07,210.77,210.79,170245.0,200.1364,200.3262,200.0415,200.0604,170245.0
2021-06-22 11:50:00,210.78,210.94,210.58,210.58,50838.0,200.051,200.2028,199.8611,199.8611,50838.0
2021-06-22 11:55:00,210.58,210.63,210.29,210.38,71040.0,199.8611,199.9086,199.5859,199.6713,71040.0
2021-06-22 12:00:00,210.4,210.65,210.4,210.56,85399.0,199.6903,199.9276,199.6903,199.8421,85399.0
2021-06-22 12:05:00,210.55,210.64,210.48,210.55,33390.0,199.8327,199.9181,199.7662,199.8327,33390.0
2021-06-22 12:10:00,210.55,210.76,210.5,210.67,42596.0,199.8327,200.032,199.7852,199.9465,42596.0
2021-06-22 12:15:00,210.67,210.85,210.66,210.8,51286.0,199.9465,200.1174,199.9371,200.0699,51286.0
2021-06-22 12:20:00,210.75,211.08,210.75,210.88,68758.0,200.0225,200.3357,200.0225,200.1459,68758.0
2021-06-22 12:25:00,210.88,210.96,210.72,210.79,191359.0,200.1459,200.2218,199.994,200.0604,191359.0
2021-06-22 12:30:00,210.8,210.82,210.72,210.77,48613.0,200.0699,200.0889,199.994,200.0415,48613.0
2021-06-22 12:35:00,210.78,210.84,210.71,210.75,40616.0,200.051,200.1079,199.9845,200.0225,40616.0
2021-06-22 12:40:00,210.75,210.79,210.6,210.65,29974.0,200.0225,200.0604,199.8801,199.9276,29974.0
2021-06-22 12:45:00,210.66,210.83,210.28,210.5,152806.0,199.9371,200.0984,199.5764,199.7852,152806.0
2021-06-22 12:50:00,210.51,210.65,210.49,210.53,48562.0,199.7947,199.9276,199.7757,199.8137,48562.0
2021-06-22 12:55:00,210.53,210.91,210.42,210.91,69478.0,199.8137,200.1743,199.7093,200.1743,69478.0
2021-06-22 13:00:00,210.89,210.95,210.75,210.94,58649.0,200.1554,200.2123,200.0225,200.2028,58649.0
2021-06-22 13:05:00,210.95,211.13,210.95,211.0,105095.0,200.2123,200.3831,200.2123,200.2598,105095.0
2021-06-22 13:10:00,211.0,211.05,210.94,210.97,29101.0,200.2598,200.3072,200.2028,200.2313,29101.0
2021-06-22 13:15:00,210.98,211.11,210.91,211.04,76661.0,200.2408,200.3642,200.1743,200.2977,76661.0
2021-06-22 13:20:00,211.05,211.1,210.95,211.1,52006.0,200.3072,200.3547,200.2123,200.3547,52006.0
2021-06-22 13:25:00,211.09,211.23,211.07,211.17,66838.0,200.3452,200.478,200.3262,200.4211,66838.0
2021-06-22 13:30:00,211.18,211.19,211.01,211.09,30764.0,200.4306,200.4401,200.2692,200.3452,30764.0
2021-06-22 13:35:00,211.09,211.26,211.02,211.26,71983.0,200.3452,200.5065,200.2787,200.5065,71983.0
2021-06-22 13:40:00,211.25,211.3,211.17,211.23,63073.0,200.497,200.5445,200.4211,200.478,63073.0
2021-06-22 13:45:00,211.22,211.28,211.1,211.1,42084.0,200.4686,200.5255,200.3547,200.3547,42084.0
2021-06-22 13:50:00,211.11,211.11,210.93,211.09,60598.0,200.3642,200.3642,200.1933,200.3452,60598.0
2021-06-22 13:55:00,211.1,211.22,211.09,211.15,69400.0,200.3547,200.4686,200.3452,200.4021,69400.0
2021-06-22 14:00:00,211.15,211.29,211.05,211.22,55703.0,200.4021,200.535,200.3072,200.4686,55703.0
2021-06-22 14:05:00,211.22,211.25,211.14,211.2,55484.0,200.4686,200.497,200.3926,200.4496,55484.0
2021-06-22 14:10:00,211.2,211.62,211.17,211.52,147610.0,200.4496,200.8482,200.4211,200.7533,147610.0
2021-06-22 14:15:00,211.5,211.55,211.35,211.49,59047.0,200.7343,200.7818,200.5919,200.7248,59047.0
2021-06-22 14:20:00,211.48,211.52,211.4,211.46,30195.0,200.7153,200.7533,200.6394,200.6963,30195.0
2021-06-22 14:25:00,211.48,211.49,211.38,211.44,43912.0,200.7153,200.7248,200.6204,200.6774,43912.0
2021-06-22 14:30:00,211.44,211.44,211.2,211.35,56002.0,200.6774,200.6774,200.4496,200.5919,56002.0
2021-06-22 14:35:00,211.33,211.35,211.21,211.31,36295.0,200.573,200.5919,200.4591,200.554,36295.0
2021-06-22 14:40:00,211.33,211.4,211.31,211.38,44016.0,200.573,200.6394,200.554,200.6204,44016.0
2021-06-22 14:45:00,211.38,211.48,211.32,211.32,53153.0,200.6204,200.7153,200.5635,200.5635,53153.0
2021-06-22 14:50:00,211.32,211.34,211.22,211.26,94213.0,200.5635,200.5824,200.4686,200.5065,94213.0
2021-06-22 14:55:00,211.26,211.35,211.23,211.24,45196.0,200.5065,200.5919,200.478,200.4875,45196.0
2021-06-22 15:00:00,211.23,211.24,211.15,211.2,37765.0,200.478,200.4875,200.4021,200.4496,37765.0
2021-06-22 15:05:00,211.19,211.32,211.18,211.23,58730.0,200.4401,200.5635,200.4306,200.478,58730.0
2021-06-22 15:10:00,211.22,211.32,211.21,211.23,56574.0,200.4686,200.5635,200.4591,200.478,56574.0
2021-06-22 15:15:00,211.24,211.26,211.18,211.18,71724.0,200.4875,200.5065,200.4306,200.4306,71724.0
2021-06-22 15:20:00,211.18,211.18,211.01,211.08,61170.0,200.4306,200.4306,200.2692,200.3357,61170.0
2021-06-22 15:25:00,211.08,211.18,211.07,211.15,87765.0,200.3357,200.4306,200.3262,200.4021,87765.0
2021-06-22 15:30:00,211.15,211.23,211.13,211.19,93205.0,200.4021,200.478,200.3831,200.4401,93205.0
2021-06-22 15:35:00,211.19,211.3,211.14,211.27,115873.0,200.4401,200.5445,200.3926,200.516,115873.0
2021-06-22 15:40:00,211.28,211.42,211.21,211.37,147198.0,200.5255,200.6584,200.4591,200.6109,147198.0
2021-06-22 15:45:00,211.37,211.42,211.35,211.38,113956.0,200.6109,200.6584,200.5919,200.6204,113956.0
2021-06-22 15:50:00,211.39,211.5,211.32,211.5,176236.0,200.6299,200.7343,200.5635,200.7343,176236.0
2021-06-22 15:55:00,211.49,211.66,211.31,211.34,407355.0,200.7248,200.8862,200.554,200.5824,407355.0
2021-06-23 09:30:00,214.19,214.49,213.13,213.91,647725.0,203.2874,203.5721,202.2813,203.0216,647725.0
2021-06-23 09:35:00,213.94,215.09,213.74,215.0,497999.0,203.0501,204.1416,202.8603,204.0561,497999.0
2021-06-23 09:40:00,215.0,215.62,214.98,215.56,514586.0,204.0561,204.6446,204.0372,204.5876,514586.0
2021-06-23 09:45:00,215.55,215.71,214.8,215.03,443991.0,204.5781,204.73,203.8663,204.0846,443991.0
2021-06-23 09:50:00,215.05,215.17,214.52,214.72,237611.0,204.1036,204.2175,203.6006,203.7904,237611.0
2021-06-23 09:55:00,214.73,215.58,214.72,215.48,294622.0,203.7999,204.6066,203.7904,204.5117,294622.0
2021-06-23 10:00:00,215.47,216.26,215.46,216.0,497596.0,204.5022,205.252,204.4927,205.0052,497596.0
2021-06-23 10:05:00,216.01,216.13,215.85,216.06,162005.0,205.0147,205.1286,204.8629,205.0622,162005.0
2021-06-23 10:10:00,216.06,216.33,215.77,215.89,288258.0,205.0622,205.3184,204.787,204.9008,288258.0
2021-06-23 10:15:00,215.9,216.17,215.7,215.72,229836.0,204.9103,205.1666,204.7205,204.7395,229836.0
2021-06-23 10:20:00,215.74,215.93,215.46,215.62,125893.0,204.7585,204.9388,204.4927,204.6446,125893.0
2021-06-23 10:25:00,215.7,215.74,215.37,215.38,142967.0,204.7205,204.7585,204.4073,204.4168,142967.0
2021-06-23 10:30:00,215.41,215.53,215.25,215.35,159673.0,204.4453,204.5592,204.2934,204.3883,159673.0
2021-06-23 10:35:00,215.37,215.39,215.07,215.22,128087.0,204.4073,204.4263,204.1226,204.2649,128087.0
2021-06-23 10:40:00,215.22,215.38,215.03,215.26,137357.0,204.2649,204.4168,204.0846,204.3029,137357.0
2021-06-23 10:45:00,215.26,215.5,215.26,215.46,150579.0,204.3029,204.5307,204.3029,204.4927,150579.0
2021-06-23 10:50:00,215.45,215.5,214.96,215.03,214054.0,204.4832,204.5307,204.0182,204.0846,214054.0
2021-06-23 10:55:00,215.02,215.08,214.6,214.86,179676.0,204.0751,204.1321,203.6765,203.9233,179676.0
2021-06-23 11:00:00,214.88,214.95,214.4,214.5,124249.0,203.9423,204.0087,203.4867,203.5816,124249.0
2021-06-23 11:05:00,214.54,214.57,214.37,214.46,136305.0,203.6196,203.648,203.4582,203.5436,136305.0
2021-06-23 11:10:00,214.45,214.81,214.38,214.8,143246.0,203.5341,203.8758,203.4677,203.8663,143246.0
2021-06-23 11:15:00,214.8,215.21,214.79,215.16,152098.0,203.8663,204.2555,203.8568,204.208,152098.0
2021-06-23 11:20:00,215.17,215.43,215.14,215.28,80456.0,204.2175,204.4643,204.189,204.3219,80456.0
2021-06-23 11:25:00,215.26,215.31,215.04,215.11,77619.0,204.3029,204.3504,204.0941,204.1605,77619.0
2021-06-23 11:30:00,215.09,215.34,214.98,215.28,90672.0,204.1416,204.3788,204.0372,204.3219,90672.0
2021-06-23 11:35:00,215.28,215.35,215.03,215.35,64927.0,204.3219,204.3883,204.0846,204.3883,64927.0
2021-06-23 11:40:00,215.34,215.58,215.33,215.58,151302.0,204.3788,204.6066,204.3693,204.6066,151302.0
2021-06-23 11:45:00,215.58,215.66,215.49,215.61,81285.0,204.6066,204.6826,204.5212,204.6351,81285.0
2021-06-23 11:50:00,215.62,215.62,215.27,215.35,85284.0,204.6446,204.6446,204.3124,204.3883,85284.0
2021-06-23 11:55:00,215.32,215.48,215.29,215.48,41193.0,204.3599,204.5117,204.3314,204.5117,41193.0
2021-06-23 12:00:00,215.48,215.51,215.37,215.44,45113.0,204.5117,204.5402,204.4073,204.4737,45113.0
2021-06-23 12:05:00,215.43,215.51,215.38,215.4,38570.0,204.4643,204.5402,204.4168,204.4358,38570.0
2021-06-23 12:10:00,215.4,215.52,215.08,215.08,80624.0,204.4358,204.5497,204.1321,204.1321,80624.0
2021-06-23 12:15:00,215.07,215.14,214.65,214.69,155502.0,204.1226,204.189,203.724,203.7619,155502.0
2021-06-23 12:20:00,214.69,214.78,214.49,214.52,73183.0,203.7619,203.8473,203.5721,203.6006,73183.0
2021-06-23 12:25:00,214.5,214.69,214.4,214.69,206973.0,203.5816,203.7619,203.4867,203.7619,206973.0
2021-06-23 12:30:00,214.67,214.73,214.45,214.5,82693.0,203.7429,203.7999,203.5341,203.5816,82693.0
2021-06-23 12:35:00,214.51,214.53,214.02,214.11,78529.0,203.5911,203.6101,203.126,203.2114,78529.0
2021-06-23 12:40:00,214.11,214.39,214.02,214.37,64183.0,203.2114,203.4772,203.126,203.4582,64183.0
2021-06-23 12:45:00,214.36,214.42,214.0,214.17,80919.0,203.4487,203.5057,203.107,203.2684,80919.0
2021-06-23 12:50:00,214.18,214.37,214.18,214.26,41618.0,203.2779,203.4582,203.2779,203.3538,41618.0
2021-06-23 12:55:00,214.26,214.52,214.23,214.48,61342.0,203.3538,203.6006,203.3253,203.5626,61342.0
2021-06-23 13:00:00,214.49,214.66,214.4,214.46,55067.0,203.5721,203.7335,203.4867,203.5436,55067.0
2021-06-23 13:05:00,214.47,214.47,214.09,214.18,57480.0,203.5531,203.5531,203.1925,203.2779,57480.0
2021-06-23 13:10:00,214.17,214.29,214.14,214.23,33917.0,203.2684,203.3823,203.2399,203.3253,33917.0
2021-06-23 13:15:00,214.27,214.4,214.24,214.38,30917.0,203.3633,203.4867,203.3348,203.4677,30917.0
2021-06-23 13:20:00,214.38,214.55,214.36,214.51,33407.0,203.4677,203.6291,203.4487,203.5911,33407.0
2021-06-23 13:25:00,214.52,214.54,214.42,214.42,32930.0,203.6006,203.6196,203.5057,203.5057,32930.0
2021-06-23 13:30:00,214.42,214.56,214.35,214.52,43502.0,203.5057,203.6385,203.4392,203.6006,43502.0
2021-06-23 13:35:00,214.53,214.65,214.5,214.55,39350.0,203.6101,203.724,203.5816,203.6291,39350.0
2021-06-23 13:40:00,214.54,214.62,214.5,214.56,32549.0,203.6196,203.6955,203.5816,203.6385,32549.0
2021-06-23 13:45:00,214.55,214.66,214.55,214.55,23822.0,203.6291,203.7335,203.6291,203.6291,23822.0
2021-06-23 13:50:00,214.52,214.53,214.35,214.41,34680.0,203.6006,203.6101,203.4392,203.4962,34680.0
2021-06-23 13:55:00,214.4,214.82,214.38,214.78,44096.0,203.4867,203.8853,203.4677,203.8473,44096.0
2021-06-23 14:00:00,214.76,214.84,214.71,214.77,35141.0,203.8284,203.9043,203.7809,203.8379,35141.0
2021-06-23 14:05:00,214.76,214.88,214.74,214.86,24284.0,203.8284,203.9423,203.8094,203.9233,24284.0
2021-06-23 14:10:00,214.87,214.88,214.74,214.79,27245.0,203.9328,203.9423,203.8094,203.8568,27245.0
2021-06-23 14:15:00,214.78,214.78,214.56,214.72,45038.0,203.8473,203.8473,203.6385,203.7904,45038.0
2021-06-23 14:20:00,214.72,214.78,214.65,214.68,30818.0,203.7904,203.8473,203.724,203.7524,30818.0
2021-06-23 14:25:00,214.69,214.89,214.63,214.83,37129.0,203.7619,203.9517,203.705,203.8948,37129.0
2021-06-23 14:30:00,214.85,214.97,214.84,214.94,31260.0,203.9138,204.0277,203.9043,203.9992,31260.0
2021-06-23 14:35:00,214.93,214.96,214.87,214.89,31450.0,203.9897,204.0182,203.9328,203.9517,31450.0
2021-06-23 14:40:00,214.91,214.94,214.76,214.79,47737.0,203.9707,203.9992,203.8284,203.8568,47737.0
2021-06-23 14:45:00,214.78,214.88,214.78,214.82,25219.0,203.8473,203.9423,203.8473,203.8853,25219.0
2021-06-23 14:50:00,214.84,214.98,214.82,214.94,33671.0,203.9043,204.0372,203.8853,203.9992,33671.0
2021-06-23 14:55:00,214.93,215.11,214.93,215.1,47283.0,203.9897,204.1605,203.9897,204.1511,47283.0
2021-06-23 15:00:00,215.08,215.24,214.96,215.0,55949.0,204.1321,204.2839,204.0182,204.0561,55949.0
2021-06-23 15:05:00,215.01,215.03,214.85,215.03,61817.0,204.0656,204.0846,203.9138,204.0846,61817.0
2021-06-23 15:10:00,215.03,215.28,215.03,215.16,62145.0,204.0846,204.3219,204.0846,204.208,62145.0
2021-06-23 15:15:00,215.15,215.38,215.05,215.37,91026.0,204.1985,204.4168,204.1036,204.4073,91026.0
2021-06-23 15:20:00,215.37,215.48,215.29,215.47,93793.0,204.4073,204.5117,204.3314,204.5022,93793.0
2021-06-23 15:25:00,215.47,215.52,215.24,215.25,169694.0,204.5022,204.5497,204.2839,204.2934,169694.0
2021-06-23 15:30:00,215.27,215.31,214.87,215.03,107720.0,204.3124,204.3504,203.9328,204.0846,107720.0
2021-06-23 15:35:00,215.04,215.08,214.8,214.83,95982.0,204.0941,204.1321,203.8663,203.8948,95982.0
2021-06-23 15:40:00,214.82,214.82,214.51,214.74,144207.0,203.8853,203.8853,203.5911,203.8094,144207.0
2021-06-23 15:45:00,214.74,214.99,214.74,214.89,123846.0,203.8094,204.0467,203.8094,203.9517,123846.0
2021-06-23 15:50:00,214.89,214.93,214.63,214.75,158862.0,203.9517,203.9897,203.705,203.8189,158862.0
2021-06-23 15:55:00,214.75,214.98,214.71,214.9,271147.0,203.8189,204.0372,203.7809,203.9612,271147.0
2021-06-24 09:30:00,216.99,217.09,216.01,216.23,473839.0,205.9449,206.0398,205.0147,205.2235,473839.0
2021-06-24 09:35:00,216.18,216.76,215.8,216.71,264393.0,205.1761,205.7266,204.8154,205.6791,264393.0
2021-06-24 09:40:00,216.73,216.73,216.01,216.1,167157.0,205.6981,205.6981,205.0147,205.1002,167157.0
2021-06-24 09:45:00,216.12,216.14,215.56,216.0,153213.0,205.1191,205.1381,204.5876,205.0052,153213.0
2021-06-24 09:50:00,216.0,216.31,215.86,216.2,96700.0,205.0052,205.2995,204.8724,205.1951,96700.0
2021-06-24 09:55:00,216.18,216.8,216.14,216.77,148756.0,205.1761,205.7645,205.1381,205.736,148756.0
2021-06-24 10:00:00,216.76,217.13,216.71,216.75,155395.0,205.7266,206.0777,205.6791,205.7171,155395.0
2021-06-24 10:05:00,216.78,216.94,216.54,216.77,111588.0,205.7455,205.8974,205.5178,205.736,111588.0
2021-06-24 10:10:00,216.77,216.8,216.57,216.73,62680.0,205.736,205.7645,205.5462,205.6981,62680.0
2021-06-24 10:15:00,216.7,216.83,216.52,216.83,60663.0,205.6696,205.793,205.4988,205.793,60663.0
2021-06-24 10:20:00,216.81,216.89,216.74,216.82,46949.0,205.774,205.8499,205.7076,205.7835,46949.0
2021-06-24 10:25:00,216.83,217.35,216.79,217.35,170050.0,205.793,206.2865,205.755,206.2865,170050.0
2021-06-24 10:30:00,217.32,217.41,217.16,217.21,98859.0,206.2581,206.3435,206.1062,206.1537,98859.0
2021-06-24 10:35:00,217.18,217.6,217.18,217.6,143571.0,206.1252,206.5238,206.1252,206.5238,143571.0
2021-06-24 10:40:00,217.57,217.65,217.32,217.47,111747.0,206.4953,206.5713,206.2581,206.4004,111747.0
2021-06-24 10:45:00,217.47,217.59,217.25,217.38,187532.0,206.4004,206.5143,206.1916,206.315,187532.0
2021-06-24 10:50:00,217.41,217.82,217.36,217.72,134665.0,206.3435,206.7326,206.296,206.6377,134665.0
2021-06-24 10:55:00,217.73,217.93,217.64,217.8,101495.0,206.6472,206.837,206.5618,206.7136,101495.0
2021-06-24 11:00:00,217.8,218.08,217.8,218.02,223642.0,206.7136,206.9794,206.7136,206.9224,223642.0
2021-06-24 11:05:00,218.0,218.13,217.95,218.04,76860.0,206.9034,207.0268,206.856,206.9414,76860.0
2021-06-24 11:10:00,218.05,218.14,217.97,218.0,95076.0,206.9509,207.0363,206.875,206.9034,95076.0
2021-06-24 11:15:00,217.99,218.05,217.67,217.74,92891.0,206.8939,206.9509,206.5902,206.6567,92891.0
2021-06-24 11:20:00,217.76,217.92,217.68,217.78,95925.0,206.6757,206.8275,206.5997,206.6946,95925.0
2021-06-24 11:25:00,217.75,217.75,217.46,217.56,82819.0,206.6662,206.6662,206.3909,206.4858,82819.0
2021-06-24 11:30:00,217.58,217.85,217.51,217.8,98728.0,206.5048,206.7611,206.4384,206.7136,98728.0
2021-06-24 11:35:00,217.83,218.01,217.75,217.86,88576.0,206.7421,206.9129,206.6662,206.7706,88576.0
2021-06-24 11:40:00,217.87,218.05,217.82,218.02,64632.0,206.7801,206.9509,206.7326,206.9224,64632.0
2021-06-24 11:45:00,218.03,218.16,217.93,218.14,43558.0,206.9319,207.0553,206.837,207.0363,43558.0
2021-06-24 11:50:00,218.14,218.34,218.13,218.27,94193.0,207.0363,207.2261,207.0268,207.1597,94193.0
2021-06-24 11:55:00,218.25,218.36,217.92,218.3,103778.0,207.1407,207.2451,206.8275,207.1882,103778.0
2021-06-24 12:00:00,218.3,218.51,218.21,218.47,91407.0,207.1882,207.3875,207.1028,207.3495,91407.0
2021-06-24 12:05:00,218.49,218.56,218.44,218.52,70655.0,207.3685,207.4349,207.321,207.397,70655.0
2021-06-24 12:10:00,218.52,218.94,218.51,218.9,162666.0,207.397,207.7956,207.3875,207.7576,162666.0
2021-06-24 12:15:00,218.9,218.96,218.81,218.82,75481.0,207.7576,207.8146,207.6722,207.6817,75481.0
2021-06-24 12:20:00,218.82,219.25,218.81,219.25,232180.0,207.6817,208.0898,207.6722,208.0898,232180.0
2021-06-24 12:25:00,219.25,219.27,219.16,219.2,82808.0,208.0898,208.1088,208.0044,208.0424,82808.0
2021-06-24 12:30:00,219.21,219.28,219.11,219.26,137700.0,208.0518,208.1183,207.9569,208.0993,137700.0
2021-06-24 12:35:00,219.28,219.58,219.28,219.41,127995.0,208.1183,208.403,208.1183,208.2417,127995.0
2021-06-24 12:40:00,219.4,219.43,219.05,219.09,73558.0,208.2322,208.2607,207.9,207.938,73558.0
2021-06-24 12:45:00,219.1,219.1,218.74,218.75,117319.0,207.9474,207.9474,207.6058,207.6153,117319.0
2021-06-24 12:50:00,218.77,219.02,218.7,218.91,77870.0,207.6342,207.8715,207.5678,207.7671,77870.0
2021-06-24 12:55:00,218.92,218.93,218.53,218.53,69205.0,207.7766,207.7861,207.4065,207.4065,69205.0
2021-06-24 13:00:00,218.54,218.94,218.54,218.93,140200.0,207.416,207.7956,207.416,207.7861,140200.0
2021-06-24 13:05:00,218.93,218.95,218.65,218.65,55146.0,207.7861,207.8051,207.5204,207.5204,55146.0
2021-06-24 13:10:00,218.66,218.76,218.54,218.74,74225.0,207.5298,207.6248,207.416,207.6058,74225.0
2021-06-24 13:15:00,218.75,218.86,218.52,218.62,97433.0,207.6153,207.7197,207.397,207.4919,97433.0
2021-06-24 13:20:00,218.63,218.85,218.51,218.84,52469.0,207.5014,207.7102,207.3875,207.7007,52469.0
2021-06-24 13:25:00,218.84,218.92,218.77,218.91,52240.0,207.7007,207.7766,207.6342,207.7671,52240.0
2021-06-24 13:30:00,218.93,219.13,218.87,219.12,56137.0,207.7861,207.9759,207.7292,207.9664,56137.0
2021-06-24 13:35:00,219.11,219.11,218.75,218.77,50688.0,207.9569,207.9569,207.6153,207.6342,50688.0
2021-06-24 13:40:00,218.78,218.8,218.32,218.33,116821.0,207.6437,207.6627,207.2072,207.2166,116821.0
2021-06-24 13:45:00,218.33,218.47,218.07,218.09,51888.0,207.2166,207.3495,206.9699,206.9889,51888.0
2021-06-24 13:50:00,218.08,218.09,217.88,217.99,205192.0,206.9794,206.9889,206.7895,206.8939,205192.0
2021-06-24 13:55:00,217.98,218.4,217.96,218.36,74962.0,206.8845,207.2831,206.8655,207.2451,74962.0
2021-06-24 14:00:00,218.35,218.45,218.13,218.23,52722.0,207.2356,207.3305,207.0268,207.1217,52722.0
2021-06-24 14:05:00,218.21,218.24,217.94,218.05,47168.0,207.1028,207.1312,206.8465,206.9509,47168.0
2021-06-24 14:10:00,218.03,218.13,217.96,217.99,39991.0,206.9319,207.0268,206.8655,206.8939,39991.0
2021-06-24 14:15:00,217.98,218.0,217.88,217.95,38251.0,206.8845,206.9034,206.7895,206.856,38251.0
2021-06-24 14:20:00,217.96,218.45,217.96,218.32,59633.0,206.8655,207.3305,206.8655,207.2072,59633.0
2021-06-24 14:25:00,218.31,218.4,218.24,218.26,26454.0,207.1977,207.2831,207.1312,207.1502,26454.0
2021-06-24 14:30:00,218.27,218.29,218.06,218.17,45541.0,207.1597,207.1787,206.9604,207.0648,45541.0
2021-06-24 14:35:00,218.16,218.2,218.09,218.15,27577.0,207.0553,207.0933,206.9889,207.0458,27577.0
2021-06-24 14:40:00,218.17,218.24,218.01,218.04,29030.0,207.0648,207.1312,206.9129,206.9414,29030.0
2021-06-24 14:45:00,218.05,218.12,218.01,218.06,34031.0,206.9509,207.0173,206.9129,206.9604,34031.0
2021-06-24 14:50:00,218.07,218.5,218.05,218.46,54564.0,206.9699,207.378,206.9509,207.34,54564.0
2021-06-24 14:55:00,218.47,218.48,218.32,218.34,40167.0,207.3495,207.359,207.2072,207.2261,40167.0
2021-06-24 15:00:00,218.35,218.44,218.31,218.36,38026.0,207.2356,207.321,207.1977,207.2451,38026.0
2021-06-24 15:05:00,218.36,218.61,218.35,218.43,50746.0,207.2451,207.4824,207.2356,207.3116,50746.0
2021-06-24 15:10:00,218.43,218.45,218.27,218.3,45273.0,207.3116,207.3305,207.1597,207.1882,45273.0
2021-06-24 15:15:00,218.3,218.3,217.87,217.92,94108.0,207.1882,207.1882,206.7801,206.8275,94108.0
2021-06-24 15:20:00,217.91,217.97,217.65,217.81,99602.0,206.818,206.875,206.5713,206.7231,99602.0
2021-06-24 15:25:00,217.84,217.84,217.49,217.53,120725.0,206.7516,206.7516,206.4194,206.4574,120725.0
2021-06-24 15:30:00,217.53,217.57,217.29,217.35,109814.0,206.4574,206.4953,206.2296,206.2865,109814.0
2021-06-24 15:35:00,217.34,217.56,217.31,217.43,75823.0,206.277,206.4858,206.2486,206.3625,75823.0
2021-06-24 15:40:00,217.43,217.86,217.41,217.86,79825.0,206.3625,206.7706,206.3435,206.7706,79825.0
2021-06-24 15:45:00,217.87,218.08,217.76,217.79,118936.0,206.7801,206.9794,206.6757,206.7041,118936.0
2021-06-24 15:50:00,217.77,217.98,217.64,217.97,191741.0,206.6851,206.8845,206.5618,206.875,191741.0
2021-06-24 15:55:00,217.97,218.38,217.97,218.38,376817.0,206.875,207.2641,206.875,207.2641,376817.0
2021-06-25 09:30:00,221.71,222.74,221.1,222.64,870076.0,210.4246,211.4022,209.8456,211.3073,870076.0
2021-06-25 09:35:00,222.62,223.01,222.46,222.51,769063.0,211.2883,211.6584,211.1364,211.1839,769063.0
2021-06-25 09:40:00,222.5,223.61,222.47,223.55,577490.0,211.1744,212.2279,211.1459,212.1709,577490.0
2021-06-25 09:45:00,223.55,223.87,223.21,223.53,447974.0,212.1709,212.4746,211.8482,212.152,447974.0
2021-06-25 09:50:00,223.51,223.54,222.4,222.74,306514.0,212.133,212.1614,211.0795,211.4022,306514.0
2021-06-25 09:55:00,222.72,222.85,221.69,222.04,386766.0,211.3832,211.5066,210.4056,210.7378,386766.0
2021-06-25 10:00:00,222.04,222.96,221.77,222.77,261799.0,210.7378,211.611,210.4815,211.4306,261799.0
2021-06-25 10:05:00,222.76,223.03,222.47,222.81,198327.0,211.4211,211.6774,211.1459,211.4686,198327.0
2021-06-25 10:10:00,222.83,222.98,221.72,222.17,231070.0,211.4876,211.63,210.4341,210.8612,231070.0
2021-06-25 10:15:00,222.19,223.5,222.11,223.12,186369.0,210.8802,212.1235,210.8042,211.7628,186369.0
2021-06-25 10:20:00,223.09,223.19,222.72,223.18,156016.0,211.7344,211.8293,211.3832,211.8198,156016.0
2021-06-25 10:25:00,223.15,223.65,223.08,223.64,204501.0,211.7913,212.2658,211.7249,212.2564,204501.0
2021-06-25 10:30:00,223.64,223.7,223.45,223.59,159533.0,212.2564,212.3133,212.076,212.2089,159533.0
2021-06-25 10:35:00,223.58,223.63,223.0,223.17,166291.0,212.1994,212.2469,211.6489,211.8103,166291.0
2021-06-25 10:40:00,223.15,223.66,223.09,223.58,93562.0,211.7913,212.2753,211.7344,212.1994,93562.0
2021-06-25 10:45:00,223.62,223.67,223.18,223.22,94397.0,212.2374,212.2848,211.8198,211.8577,94397.0
2021-06-25 10:50:00,223.26,223.52,223.03,223.3,92642.0,211.8957,212.1425,211.6774,211.9337,92642.0
2021-06-25 10:55:00,223.3,223.36,222.79,223.06,124995.0,211.9337,211.9906,211.4496,211.7059,124995.0
2021-06-25 11:00:00,223.04,223.18,222.7,222.98,171606.0,211.6869,211.8198,211.3642,211.63,171606.0
2021-06-25 11:05:00,222.97,223.49,222.93,223.48,115043.0,211.6205,212.114,211.5825,212.1045,115043.0
2021-06-25 11:10:00,223.48,223.8,222.72,223.66,255121.0,212.1045,212.4082,211.3832,212.2753,255121.0
2021-06-25 11:15:00,223.68,223.82,223.21,223.47,193747.0,212.2943,212.4272,211.8482,212.095,193747.0
2021-06-25 11:20:00,223.47,223.72,223.44,223.61,76642.0,212.095,212.3323,212.0665,212.2279,76642.0
2021-06-25 11:25:00,223.61,224.1,223.55,224.09,206283.0,212.2279,212.6929,212.1709,212.6834,206283.0
2021-06-25 11:30:00,224.08,224.52,224.07,224.15,163134.0,212.674,213.0916,212.6645,212.7404,163134.0
2021-06-25 11:35:00,224.18,224.18,223.98,224.11,112887.0,212.7689,212.7689,212.579,212.7024,112887.0
2021-06-25 11:40:00,224.11,224.3,223.79,224.29,118517.0,212.7024,212.8828,212.3987,212.8733,118517.0
2021-06-25 11:45:00,224.3,224.66,224.29,224.45,152913.0,212.8828,213.2244,212.8733,213.0251,152913.0
2021-06-25 11:50:00,224.45,224.74,224.42,224.71,127552.0,213.0251,213.3004,212.9967,213.2719,127552.0
2021-06-25 11:55:00,224.71,224.83,224.66,224.72,100847.0,213.2719,213.3858,213.2244,213.2814,100847.0
2021-06-25 12:00:00,224.73,224.77,224.44,224.45,88771.0,213.2909,213.3288,213.0156,213.0251,88771.0
2021-06-25 12:05:00,224.43,224.44,224.16,224.42,109375.0,213.0061,213.0156,212.7499,212.9967,109375.0
2021-06-25 12:10:00,224.42,224.49,224.0,224.14,81726.0,212.9967,213.0631,212.598,212.7309,81726.0
2021-06-25 12:15:00,224.13,224.29,224.07,224.08,58667.0,212.7214,212.8733,212.6645,212.674,58667.0
2021-06-25 12:20:00,224.09,224.15,223.93,224.07,80614.0,212.6834,212.7404,212.5316,212.6645,80614.0
2021-06-25 12:25:00,224.09,224.1,223.84,223.94,99036.0,212.6834,212.6929,212.4462,212.5411,99036.0
2021-06-25 12:30:00,223.94,224.21,223.93,224.21,56882.0,212.5411,212.7973,212.5316,212.7973,56882.0
2021-06-25 12:35:00,224.2,224.46,224.19,224.39,58927.0,212.7879,213.0346,212.7784,212.9682,58927.0
2021-06-25 12:40:00,224.4,224.78,224.39,224.71,303475.0,212.9777,213.3383,212.9682,213.2719,303475.0
2021-06-25 12:45:00,224.71,224.79,224.58,224.59,103678.0,213.2719,213.3478,213.1485,213.158,103678.0
2021-06-25 12:50:00,224.61,224.78,224.5,224.75,92259.0,213.177,213.3383,213.0726,213.3099,92259.0
2021-06-25 12:55:00,224.75,224.94,224.75,224.84,100213.0,213.3099,213.4902,213.3099,213.3953,100213.0
2021-06-25 13:00:00,224.85,224.98,224.83,224.97,68809.0,213.4048,213.5281,213.3858,213.5187,68809.0
2021-06-25 13:05:00,224.98,225.04,224.66,224.66,154819.0,213.5281,213.5851,213.2244,213.2244,154819.0
2021-06-25 13:10:00,224.65,224.73,224.53,224.56,74837.0,213.2149,213.2909,213.1011,213.1295,74837.0
2021-06-25 13:15:00,224.56,224.67,224.42,224.43,59874.0,213.1295,213.2339,212.9967,213.0061,59874.0
2021-06-25 13:20:00,224.44,224.89,224.42,224.86,94447.0,213.0156,213.4427,212.9967,213.4143,94447.0
2021-06-25 13:25:00,224.86,225.05,224.85,224.93,142331.0,213.4143,213.5946,213.4048,213.4807,142331.0
2021-06-25 13:30:00,224.92,224.97,224.75,224.8,83006.0,213.4712,213.5187,213.3099,213.3573,83006.0
2021-06-25 13:35:00,224.8,224.88,224.54,224.55,46210.0,213.3573,213.4332,213.1105,213.12,46210.0
2021-06-25 13:40:00,224.54,224.62,224.43,224.54,62011.0,213.1105,213.1865,213.0061,213.1105,62011.0
2021-06-25 13:45:00,224.53,224.7,224.48,224.64,53896.0,213.1011,213.2624,213.0536,213.2055,53896.0
2021-06-25 13:50:00,224.62,224.63,224.49,224.57,53256.0,213.1865,213.196,213.0631,213.139,53256.0
2021-06-25 13:55:00,224.57,224.61,224.47,224.55,50510.0,213.139,213.177,213.0441,213.12,50510.0
2021-06-25 14:00:00,224.57,224.71,224.56,224.68,76105.0,213.139,213.2719,213.1295,213.2434,76105.0
2021-06-25 14:05:00,224.7,224.93,224.68,224.84,54331.0,213.2624,213.4807,213.2434,213.3953,54331.0
2021-06-25 14:10:00,224.84,224.93,224.73,224.8,49348.0,213.3953,213.4807,213.2909,213.3573,49348.0
2021-06-25 14:15:00,224.8,224.83,224.73,224.82,38356.0,213.3573,213.3858,213.2909,213.3763,38356.0
2021-06-25 14:20:00,224.81,224.95,224.75,224.86,64101.0,213.3668,213.4997,213.3099,213.4143,64101.0
2021-06-25 14:25:00,224.87,224.98,224.65,224.65,70520.0,213.4237,213.5281,213.2149,213.2149,70520.0
2021-06-25 14:30:00,224.65,224.67,224.44,224.48,49056.0,213.2149,213.2339,213.0156,213.0536,49056.0
2021-06-25 14:35:00,224.5,224.88,224.47,224.87,68554.0,213.0726,213.4332,213.0441,213.4237,68554.0
2021-06-25 14:40:00,224.86,225.02,224.82,225.0,89441.0,213.4143,213.5661,213.3763,213.5471,89441.0
2021-06-25 14:45:00,224.98,225.18,224.96,225.18,136230.0,213.5281,213.718,213.5092,213.718,136230.0
2021-06-25 14:50:00,225.18,225.38,225.18,225.34,119056.0,213.718,213.9078,213.718,213.8698,119056.0
2021-06-25 14:55:00,225.36,225.43,225.28,225.32,119496.0,213.8888,213.9552,213.8129,213.8508,119496.0
2021-06-25 15:00:00,225.33,225.35,225.06,225.18,120291.0,213.8603,213.8793,213.6041,213.718,120291.0
2021-06-25 15:05:00,225.18,225.22,224.88,224.97,109965.0,213.718,213.7559,213.4332,213.5187,109965.0
2021-06-25 15:10:00,224.97,225.09,224.91,225.04,85341.0,213.5187,213.6325,213.4617,213.5851,85341.0
2021-06-25 15:15:00,225.04,225.24,224.85,224.86,98401.0,213.5851,213.7749,213.4048,213.4143,98401.0
2021-06-25 15:20:00,224.86,225.29,224.78,225.21,106265.0,213.4143,213.8224,213.3383,213.7464,106265.0
2021-06-25 15:25:00,225.21,225.22,224.93,224.98,98767.0,213.7464,213.7559,213.4807,213.5281,98767.0
2021-06-25 15:30:00,224.99,225.1,224.93,224.95,113198.0,213.5376,213.642,213.4807,213.4997,113198.0
2021-06-25 15:35:00,224.95,224.98,224.76,224.78,135972.0,213.4997,213.5281,213.3193,213.3383,135972.0
2021-06-25 15:40:00,224.78,225.33,224.75,225.33,244491.0,213.3383,213.8603,213.3099,213.8603,244491.0
2021-06-25 15:45:00,225.34,228.38,225.34,228.32,1410561.0,213.8698,216.7551,213.8698,216.6981,1410561.0
2021-06-25 15:50:00,228.31,230.25,228.22,229.21,2039749.0,216.6886,218.5299,216.6032,217.5428,2039749.0
2021-06-25 15:55:00,229.21,229.33,228.02,228.51,1463031.0,217.5428,217.6567,216.4134,216.8785,1463031.0
2021-06-28 09:30:00,229.5,229.69,228.17,229.6,947209.0,217.8181,217.9984,216.5558,217.913,947209.0
2021-06-28 09:35:00,229.61,230.89,229.51,229.88,560460.0,217.9225,219.1373,217.8276,218.1787,560460.0
2021-06-28 09:40:00,229.87,230.79,229.1,229.65,362546.0,218.1692,219.0424,217.4384,217.9604,362546.0
2021-06-28 09:45:00,229.65,229.81,228.61,229.05,205679.0,217.9604,218.1123,216.9734,217.391,205679.0
2021-06-28 09:50:00,229.03,229.11,227.96,228.52,267401.0,217.372,217.4479,216.3565,216.888,267401.0
2021-06-28 09:55:00,228.55,228.81,228.22,228.76,149328.0,216.9164,217.1632,216.6032,217.1157,149328.0
2021-06-28 10:00:00,228.8,229.47,228.8,228.99,155323.0,217.1537,217.7896,217.1537,217.334,155323.0
2021-06-28 10:05:00,229.03,229.03,228.64,228.94,102125.0,217.372,217.372,217.0018,217.2866,102125.0
2021-06-28 10:10:00,228.93,228.97,228.52,228.87,140380.0,217.2771,217.315,216.888,217.2201,140380.0
2021-06-28 10:15:00,228.89,229.2,228.51,228.63,140075.0,217.2391,217.5333,216.8785,216.9924,140075.0
2021-06-28 10:20:00,228.62,228.76,228.23,228.26,133398.0,216.9829,217.1157,216.6127,216.6412,133398.0
2021-06-28 10:25:00,228.27,228.37,227.12,227.27,207815.0,216.6507,216.7456,215.5592,215.7016,207815.0
2021-06-28 10:30:00,227.31,227.46,227.1,227.33,202772.0,215.7395,215.8819,215.5402,215.7585,202772.0
2021-06-28 10:35:00,227.31,227.35,226.92,227.17,187223.0,215.7395,215.7775,215.3694,215.6067,187223.0
2021-06-28 10:40:00,227.14,227.22,226.72,227.04,128992.0,215.5782,215.6541,215.1796,215.4833,128992.0
2021-06-28 10:45:00,227.08,227.48,227.07,227.4,97116.0,215.5213,215.9009,215.5118,215.825,97116.0
2021-06-28 10:50:00,227.43,227.85,227.43,227.66,102833.0,215.8534,216.2521,215.8534,216.0717,102833.0
2021-06-28 10:55:00,227.62,227.78,227.18,227.67,87769.0,216.0338,216.1856,215.6162,216.0812,87769.0
2021-06-28 11:00:00,227.66,227.69,226.9,226.95,83910.0,216.0717,216.1002,215.3504,215.3979,83910.0
2021-06-28 11:05:00,226.93,227.14,226.73,227.13,99564.0,215.3789,215.5782,215.1891,215.5687,99564.0
2021-06-28 11:10:00,227.12,227.32,227.02,227.14,84798.0,215.5592,215.749,215.4643,215.5782,84798.0
2021-06-28 11:15:00,227.14,227.47,227.12,227.45,95670.0,215.5782,215.8914,215.5592,215.8724,95670.0
2021-06-28 11:20:00,227.4,227.55,227.21,227.42,41033.0,215.825,215.9673,215.6446,215.8439,41033.0
2021-06-28 11:25:00,227.41,227.44,227.06,227.3,81630.0,215.8345,215.8629,215.5023,215.7301,81630.0
2021-06-28 11:30:00,227.29,227.35,227.13,227.29,66502.0,215.7206,215.7775,215.5687,215.7206,66502.0
2021-06-28 11:35:00,227.27,227.35,227.0,227.2,102026.0,215.7016,215.7775,215.4453,215.6351,102026.0
2021-06-28 11:40:00,227.22,227.48,227.19,227.48,48731.0,215.6541,215.9009,215.6257,215.9009,48731.0
2021-06-28 11:45:00,227.46,227.61,227.42,227.54,39122.0,215.8819,216.0243,215.8439,215.9578,39122.0
2021-06-28 11:50:00,227.53,228.0,227.52,227.57,36376.0,215.9483,216.3944,215.9389,215.9863,36376.0
2021-06-28 11:55:00,227.58,227.7,227.36,227.45,53626.0,215.9958,216.1097,215.787,215.8724,53626.0
2021-06-28 12:00:00,227.46,227.49,227.29,227.38,31916.0,215.8819,215.9104,215.7206,215.806,31916.0
2021-06-28 12:05:00,227.39,227.39,227.19,227.21,34189.0,215.8155,215.8155,215.6257,215.6446,34189.0
2021-06-28 12:10:00,227.19,227.38,227.12,227.38,45580.0,215.6257,215.806,215.5592,215.806,45580.0
2021-06-28 12:15:00,227.39,227.4,227.1,227.1,45148.0,215.8155,215.825,215.5402,215.5402,45148.0
2021-06-28 12:20:00,227.08,227.28,227.0,227.2,55822.0,215.5213,215.7111,215.4453,215.6351,55822.0
2021-06-28 12:25:00,227.19,227.63,227.13,227.57,41543.0,215.6257,216.0433,215.5687,215.9863,41543.0
2021-06-28 12:30:00,227.56,227.95,227.56,227.94,55832.0,215.9768,216.347,215.9768,216.3375,55832.0
2021-06-28 12:35:00,227.92,228.16,227.86,228.14,103876.0,216.3185,216.5463,216.2616,216.5273,103876.0
2021-06-28 12:40:00,228.11,228.12,227.77,227.86,75208.0,216.4988,216.5083,216.1761,216.2616,75208.0
2021-06-28 12:45:00,227.85,227.96,227.81,227.84,41792.0,216.2521,216.3565,216.2141,216.2426,41792.0
2021-06-28 12:50:00,227.81,227.86,227.63,227.76,60868.0,216.2141,216.2616,216.0433,216.1666,60868.0
2021-06-28 12:55:00,227.74,227.84,227.62,227.67,50823.0,216.1477,216.2426,216.0338,216.0812,50823.0
2021-06-28 13:00:00,227.63,227.68,227.52,227.62,47325.0,216.0433,216.0907,215.9389,216.0338,47325.0
2021-06-28 13:05:00,227.63,227.66,227.35,227.41,55794.0,216.0433,216.0717,215.7775,215.8345,55794.0
2021-06-28 13:10:00,227.37,227.41,227.12,227.13,50684.0,215.7965,215.8345,215.5592,215.5687,50684.0
2021-06-28 13:15:00,227.12,227.29,227.12,227.26,31057.0,215.5592,215.7206,215.5592,215.6921,31057.0
2021-06-28 13:20:00,227.3,227.42,227.23,227.34,46796.0,215.7301,215.8439,215.6636,215.768,46796.0
2021-06-28 13:25:00,227.34,227.5,227.24,227.31,58624.0,215.768,215.9199,215.6731,215.7395,58624.0
2021-06-28 13:30:00,227.29,227.37,227.16,227.33,50866.0,215.7206,215.7965,215.5972,215.7585,50866.0
2021-06-28 13:35:00,227.31,227.63,227.29,227.5,37166.0,215.7395,216.0433,215.7206,215.9199,37166.0
2021-06-28 13:40:00,227.48,227.48,227.3,227.42,42284.0,215.9009,215.9009,215.7301,215.8439,42284.0
2021-06-28 13:45:00,227.44,227.58,227.23,227.25,41792.0,215.8629,215.9958,215.6636,215.6826,41792.0
2021-06-28 13:50:00,227.25,227.49,227.22,227.41,51558.0,215.6826,215.9104,215.6541,215.8345,51558.0
2021-06-28 13:55:00,227.39,227.66,227.37,227.58,43649.0,215.8155,216.0717,215.7965,215.9958,43649.0
2021-06-28 14:00:00,227.59,227.8,227.52,227.76,55046.0,216.0053,216.2046,215.9389,216.1666,55046.0
2021-06-28 14:05:00,227.75,227.77,227.66,227.69,37852.0,216.1571,216.1761,216.0717,216.1002,37852.0
2021-06-28 14:10:00,227.67,227.68,227.56,227.61,26215.0,216.0812,216.0907,215.9768,216.0243,26215.0
2021-06-28 14:15:00,227.6,228.14,227.58,228.14,129759.0,216.0148,216.5273,215.9958,216.5273,129759.0
2021-06-28 14:20:00,228.12,228.23,228.05,228.09,74284.0,216.5083,216.6127,216.4419,216.4798,74284.0
2021-06-28 14:25:00,228.1,228.34,228.07,228.31,57441.0,216.4893,216.7171,216.4609,216.6886,57441.0
2021-06-28 14:30:00,228.32,228.86,228.32,228.84,98441.0,216.6981,217.2106,216.6981,217.1917,98441.0
2021-06-28 14:35:00,228.84,229.52,228.83,229.51,135551.0,217.1917,217.8371,217.1822,217.8276,135551.0
2021-06-28 14:40:00,229.51,229.74,229.43,229.69,161274.0,217.8276,218.0459,217.7516,217.9984,161274.0
2021-06-28 14:45:00,229.7,230.19,229.59,230.19,238000.0,218.0079,218.4729,217.9035,218.4729,238000.0
2021-06-28 14:50:00,230.18,230.2,229.58,229.62,161713.0,218.4635,218.4824,217.894,217.932,161713.0
2021-06-28 14:55:00,229.6,229.95,229.59,229.89,79840.0,217.913,218.2452,217.9035,218.1882,79840.0
2021-06-28 15:00:00,229.86,230.09,229.61,229.98,113893.0,218.1597,218.378,217.9225,218.2736,113893.0
2021-06-28 15:05:00,229.99,230.01,229.65,229.69,109393.0,218.2831,218.3021,217.9604,217.9984,109393.0
2021-06-28 15:10:00,229.65,229.74,229.37,229.53,130205.0,217.9604,218.0459,217.6947,217.8465,130205.0
2021-06-28 15:15:00,229.53,229.54,229.23,229.29,95084.0,217.8465,217.856,217.5618,217.6188,95084.0
2021-06-28 15:20:00,229.27,229.32,229.16,229.25,68193.0,217.5998,217.6472,217.4954,217.5808,68193.0
2021-06-28 15:25:00,229.25,229.65,229.24,229.63,65930.0,217.5808,217.9604,217.5713,217.9415,65930.0
2021-06-28 15:30:00,229.63,229.74,229.45,229.47,74183.0,217.9415,218.0459,217.7706,217.7896,74183.0
2021-06-28 15:35:00,229.47,229.49,229.07,229.12,114659.0,217.7896,217.8086,217.41,217.4574,114659.0
2021-06-28 15:40:00,229.13,229.15,228.73,228.73,144609.0,217.4669,217.4859,217.0873,217.0873,144609.0
2021-06-28 15:45:00,228.74,228.97,228.62,228.64,150957.0,217.0968,217.315,216.9829,217.0018,150957.0
2021-06-28 15:50:00,228.67,228.94,228.65,228.78,182318.0,217.0303,217.2866,217.0113,217.1347,182318.0
2021-06-28 15:55:00,228.78,228.84,228.55,228.57,371362.0,217.1347,217.1917,216.9164,216.9354,371362.0
2021-06-29 09:30:00,226.7,226.86,225.63,226.34,442166.0,215.1606,215.3125,214.1451,214.8189,442166.0
2021-06-29 09:35:00,226.36,226.89,225.73,226.76,241508.0,214.8379,215.3409,214.24,215.2175,241508.0
2021-06-29 09:40:00,226.74,226.87,226.28,226.87,125813.0,215.1986,215.3219,214.762,215.3219,125813.0
2021-06-29 09:45:00,226.88,227.5,226.29,227.42,173181.0,215.3314,215.9199,214.7715,215.8439,173181.0
2021-06-29 09:50:00,227.44,227.65,227.08,227.49,174732.0,215.8629,216.0622,215.5213,215.9104,174732.0
2021-06-29 09:55:00,227.49,227.55,227.13,227.26,91591.0,215.9104,215.9673,215.5687,215.6921,91591.0
2021-06-29 10:00:00,227.26,227.91,227.05,227.42,115208.0,215.6921,216.309,215.4928,215.8439,115208.0
2021-06-29 10:05:00,227.4,227.43,226.6,226.83,83757.0,215.825,215.8534,215.0657,215.284,83757.0
2021-06-29 10:10:00,226.84,226.93,226.06,226.11,95093.0,215.2935,215.3789,214.5532,214.6006,95093.0
2021-06-29 10:15:00,226.11,226.11,225.6,225.93,152563.0,214.6006,214.6006,214.1166,214.4298,152563.0
2021-06-29 10:20:00,225.92,226.17,225.85,226.09,93139.0,214.4203,214.6576,214.3539,214.5816,93139.0
2021-06-29 10:25:00,226.12,226.59,226.0,226.41,110430.0,214.6101,215.0562,214.4962,214.8854,110430.0
2021-06-29 10:30:00,226.43,227.03,226.36,226.86,74581.0,214.9043,215.4738,214.8379,215.3125,74581.0
2021-06-29 10:35:00,226.84,226.96,226.63,226.76,61194.0,215.2935,215.4074,215.0942,215.2175,61194.0
2021-06-29 10:40:00,226.75,227.06,226.71,227.04,50971.0,215.2081,215.5023,215.1701,215.4833,50971.0
2021-06-29 10:45:00,227.01,227.24,226.89,227.0,69778.0,215.4548,215.6731,215.3409,215.4453,69778.0
2021-06-29 10:50:00,227.0,227.15,226.77,226.8,56210.0,215.4453,215.5877,215.227,215.2555,56210.0
2021-06-29 10:55:00,226.77,226.8,226.22,226.34,87056.0,215.227,215.2555,214.705,214.8189,87056.0
2021-06-29 11:00:00,226.36,226.5,226.09,226.09,52623.0,214.8379,214.9708,214.5816,214.5816,52623.0
2021-06-29 11:05:00,226.06,226.18,225.79,225.79,85873.0,214.5532,214.6671,214.2969,214.2969,85873.0
2021-06-29 11:10:00,225.8,225.92,225.69,225.87,78558.0,214.3064,214.4203,214.202,214.3728,78558.0
2021-06-29 11:15:00,225.9,226.42,225.89,226.42,54191.0,214.4013,214.8948,214.3918,214.8948,54191.0
2021-06-29 11:20:00,226.39,226.46,226.14,226.32,37586.0,214.8664,214.9328,214.6291,214.7999,37586.0
2021-06-29 11:25:00,226.33,226.57,226.16,226.57,46524.0,214.8094,215.0372,214.6481,215.0372,46524.0
2021-06-29 11:30:00,226.57,226.62,226.38,226.47,32799.0,215.0372,215.0847,214.8569,214.9423,32799.0
2021-06-29 11:35:00,226.47,226.69,226.46,226.63,52391.0,214.9423,215.1511,214.9328,215.0942,52391.0
2021-06-29 11:40:00,226.62,226.81,226.48,226.8,52437.0,215.0847,215.265,214.9518,215.2555,52437.0
2021-06-29 11:45:00,226.77,227.12,226.74,227.03,67649.0,215.227,215.5592,215.1986,215.4738,67649.0
2021-06-29 11:50:00,227.04,227.04,226.8,226.86,59915.0,215.4833,215.4833,215.2555,215.3125,59915.0
2021-06-29 11:55:00,226.86,227.2,226.86,227.16,51102.0,215.3125,215.6351,215.3125,215.5972,51102.0
2021-06-29 12:00:00,227.19,227.43,227.12,227.38,51731.0,215.6257,215.8534,215.5592,215.806,51731.0
2021-06-29 12:05:00,227.41,227.99,227.4,227.98,101435.0,215.8345,216.3849,215.825,216.3754,101435.0
2021-06-29 12:10:00,227.98,228.43,227.89,228.19,156491.0,216.3754,216.8025,216.29,216.5748,156491.0
2021-06-29 12:15:00,228.19,228.72,228.16,228.41,76678.0,216.5748,217.0778,216.5463,216.7836,76678.0
2021-06-29 12:20:00,228.41,229.11,228.35,229.1,127884.0,216.7836,217.4479,216.7266,217.4384,127884.0
2021-06-29 12:25:00,229.1,229.64,228.99,229.22,184796.0,217.4384,217.9509,217.334,217.5523,184796.0
2021-06-29 12:30:00,229.22,229.28,228.69,228.72,134380.0,217.5523,217.6093,217.0493,217.0778,134380.0
2021-06-29 12:35:00,228.7,229.23,228.68,228.84,88917.0,217.0588,217.5618,217.0398,217.1917,88917.0
2021-06-29 12:40:00,228.85,229.04,228.63,228.73,47173.0,217.2012,217.3815,216.9924,217.0873,47173.0
2021-06-29 12:45:00,228.73,228.77,228.52,228.7,49311.0,217.0873,217.1252,216.888,217.0588,49311.0
2021-06-29 12:50:00,228.72,228.98,228.71,228.82,46761.0,217.0778,217.3245,217.0683,217.1727,46761.0
2021-06-29 12:55:00,228.81,229.0,228.7,228.88,45042.0,217.1632,217.3435,217.0588,217.2296,45042.0
2021-06-29 13:00:00,228.9,229.08,228.87,228.91,49826.0,217.2486,217.4195,217.2201,217.2581,49826.0
2021-06-29 13:05:00,228.9,229.06,228.87,228.93,44750.0,217.2486,217.4005,217.2201,217.2771,44750.0
2021-06-29 13:10:00,228.95,229.41,228.86,229.28,71475.0,217.2961,217.7327,217.2106,217.6093,71475.0
2021-06-29 13:15:00,229.27,229.27,228.63,228.68,82629.0,217.5998,217.5998,216.9924,217.0398,82629.0
2021-06-29 13:20:00,228.69,228.87,228.32,228.48,55743.0,217.0493,217.2201,216.6981,216.85,55743.0
2021-06-29 13:25:00,228.5,228.75,228.45,228.75,39294.0,216.869,217.1062,216.8215,217.1062,39294.0
2021-06-29 13:30:00,228.75,228.95,228.71,228.78,31667.0,217.1062,217.2961,217.0683,217.1347,31667.0
2021-06-29 13:35:00,228.78,228.98,228.77,228.91,25597.0,217.1347,217.3245,217.1252,217.2581,25597.0
2021-06-29 13:40:00,228.9,228.96,228.79,228.82,26854.0,217.2486,217.3056,217.1442,217.1727,26854.0
2021-06-29 13:45:00,228.82,228.96,228.82,228.91,29073.0,217.1727,217.3056,217.1727,217.2581,29073.0
2021-06-29 13:50:00,228.9,228.95,228.63,228.83,26970.0,217.2486,217.2961,216.9924,217.1822,26970.0
2021-06-29 13:55:00,228.83,228.91,228.73,228.9,29951.0,217.1822,217.2581,217.0873,217.2486,29951.0
2021-06-29 14:00:00,228.89,229.0,228.77,228.82,40264.0,217.2391,217.3435,217.1252,217.1727,40264.0
2021-06-29 14:05:00,228.86,229.05,228.85,228.96,53607.0,217.2106,217.391,217.2012,217.3056,53607.0
2021-06-29 14:10:00,228.97,229.14,228.92,229.04,48717.0,217.315,217.4764,217.2676,217.3815,48717.0
2021-06-29 14:15:00,229.03,229.16,228.99,229.07,33417.0,217.372,217.4954,217.334,217.41,33417.0
2021-06-29 14:20:00,229.06,229.26,229.0,229.02,48093.0,217.4005,217.5903,217.3435,217.3625,48093.0
2021-06-29 14:25:00,229.02,229.04,228.86,228.86,41908.0,217.3625,217.3815,217.2106,217.2106,41908.0
2021-06-29 14:30:00,228.86,228.9,228.68,228.73,40760.0,217.2106,217.2486,217.0398,217.0873,40760.0
2021-06-29 14:35:00,228.74,228.81,228.63,228.77,41627.0,217.0968,217.1632,216.9924,217.1252,41627.0
2021-06-29 14:40:00,228.77,228.84,228.59,228.61,58100.0,217.1252,217.1917,216.9544,216.9734,58100.0
2021-06-29 14:45:00,228.6,228.6,228.35,228.5,57800.0,216.9639,216.9639,216.7266,216.869,57800.0
2021-06-29 14:50:00,228.53,228.67,228.48,228.64,32043.0,216.8974,217.0303,216.85,217.0018,32043.0
2021-06-29 14:55:00,228.65,228.71,228.59,228.66,33723.0,217.0113,217.0683,216.9544,217.0208,33723.0
2021-06-29 15:00:00,228.66,228.71,228.49,228.61,34322.0,217.0208,217.0683,216.8595,216.9734,34322.0
2021-06-29 15:05:00,228.61,228.82,228.58,228.78,36144.0,216.9734,217.1727,216.9449,217.1347,36144.0
2021-06-29 15:10:00,228.8,228.93,228.77,228.9,56915.0,217.1537,217.2771,217.1252,217.2486,56915.0
2021-06-29 15:15:00,228.9,228.92,228.74,228.87,35559.0,217.2486,217.2676,217.0968,217.2201,35559.0
2021-06-29 15:20:00,228.88,228.98,228.86,228.94,52399.0,217.2296,217.3245,217.2106,217.2866,52399.0
2021-06-29 15:25:00,228.94,229.2,228.92,229.08,76145.0,217.2866,217.5333,217.2676,217.4195,76145.0
2021-06-29 15:30:00,229.07,229.26,229.02,229.11,147833.0,217.41,217.5903,217.3625,217.4479,147833.0
2021-06-29 15:35:00,229.12,229.13,228.9,228.93,109362.0,217.4574,217.4669,217.2486,217.2771,109362.0
2021-06-29 15:40:00,228.93,229.15,228.9,229.04,258396.0,217.2771,217.4859,217.2486,217.3815,258396.0
2021-06-29 15:45:00,229.02,229.1,228.95,228.96,114196.0,217.3625,217.4384,217.2961,217.3056,114196.0
2021-06-29 15:50:00,228.93,229.28,228.93,229.24,180159.0,217.2771,217.6093,217.2771,217.5713,180159.0
2021-06-29 15:55:00,229.24,229.59,229.24,229.4,337863.0,217.5713,217.9035,217.5713,217.7232,337863.0
2021-06-30 09:30:00,226.99,227.39,226.31,226.51,581644.0,215.4358,215.8155,214.7904,214.9803,581644.0
2021-06-30 09:35:00,226.5,227.9,226.05,227.4,290063.0,214.9708,216.2995,214.5437,215.825,290063.0
2021-06-30 09:40:00,227.36,227.59,226.75,227.51,147421.0,215.787,216.0053,215.2081,215.9294,147421.0
2021-06-30 09:45:00,227.5,227.98,227.34,227.5,127363.0,215.9199,216.3754,215.768,215.9199,127363.0
2021-06-30 09:50:00,227.48,227.48,226.86,226.93,124313.0,215.9009,215.9009,215.3125,215.3789,124313.0
2021-06-30 09:55:00,226.95,227.14,226.62,226.77,102362.0,215.3979,215.5782,215.0847,215.227,102362.0
2021-06-30 10:00:00,226.74,226.85,226.57,226.68,89403.0,215.1986,215.303,215.0372,215.1416,89403.0
2021-06-30 10:05:00,226.68,227.08,226.65,226.86,134563.0,215.1416,215.5213,215.1131,215.3125,134563.0
2021-06-30 10:10:00,226.87,226.91,226.4,226.62,95689.0,215.3219,215.3599,214.8759,215.0847,95689.0
2021-06-30 10:15:00,226.64,226.99,226.51,226.81,72832.0,215.1037,215.4358,214.9803,215.265,72832.0
2021-06-30 10:20:00,226.79,226.88,226.55,226.69,75625.0,215.246,215.3314,215.0182,215.1511,75625.0
2021-06-30 10:25:00,226.69,226.75,226.48,226.66,83148.0,215.1511,215.2081,214.9518,215.1226,83148.0
2021-06-30 10:30:00,226.67,227.0,226.52,226.54,93071.0,215.1321,215.4453,214.9898,215.0087,93071.0
2021-06-30 10:35:00,226.52,226.67,226.2,226.42,118565.0,214.9898,215.1321,214.686,214.8948,118565.0
2021-06-30 10:40:00,226.41,226.44,226.2,226.22,77640.0,214.8854,214.9138,214.686,214.705,77640.0
2021-06-30 10:45:00,226.23,226.4,225.75,225.76,137640.0,214.7145,214.8759,214.259,214.2684,137640.0
2021-06-30 10:50:00,225.79,226.1,225.68,226.02,119842.0,214.2969,214.5911,214.1925,214.5152,119842.0
2021-06-30 10:55:00,226.04,226.32,226.01,226.06,82174.0,214.5342,214.7999,214.5057,214.5532,82174.0
2021-06-30 11:00:00,226.07,226.7,226.05,226.66,83776.0,214.5627,215.1606,214.5437,215.1226,83776.0
2021-06-30 11:05:00,226.69,226.75,226.41,226.6,86922.0,215.1511,215.2081,214.8854,215.0657,86922.0
2021-06-30 11:10:00,226.59,226.62,226.18,226.51,59261.0,215.0562,215.0847,214.6671,214.9803,59261.0
2021-06-30 11:15:00,226.49,226.52,226.22,226.26,37668.0,214.9613,214.9898,214.705,214.743,37668.0
2021-06-30 11:20:00,226.22,226.38,226.2,226.37,38971.0,214.705,214.8569,214.686,214.8474,38971.0
2021-06-30 11:25:00,226.35,226.41,226.28,226.33,41576.0,214.8284,214.8854,214.762,214.8094,41576.0
2021-06-30 11:30:00,226.33,226.82,226.33,226.7,72951.0,214.8094,215.2745,214.8094,215.1606,72951.0
2021-06-30 11:35:00,226.65,226.85,226.58,226.84,51102.0,215.1131,215.303,215.0467,215.2935,51102.0
2021-06-30 11:40:00,226.83,226.89,226.57,226.6,48261.0,215.284,215.3409,215.0372,215.0657,48261.0
2021-06-30 11:45:00,226.61,227.09,226.51,226.98,63324.0,215.0752,215.5307,214.9803,215.4263,63324.0
2021-06-30 11:50:00,226.99,227.09,226.75,226.78,69100.0,215.4358,215.5307,215.2081,215.2365,69100.0
2021-06-30 11:55:00,226.8,226.84,226.6,226.74,27585.0,215.2555,215.2935,215.0657,215.1986,27585.0
2021-06-30 12:00:00,226.74,226.86,226.62,226.65,52842.0,215.1986,215.3125,215.0847,215.1131,52842.0
2021-06-30 12:05:00,226.65,226.8,226.62,226.73,36366.0,215.1131,215.2555,215.0847,215.1891,36366.0
2021-06-30 12:10:00,226.73,227.18,226.68,227.13,119403.0,215.1891,215.6162,215.1416,215.5687,119403.0
2021-06-30 12:15:00,227.12,227.51,227.06,227.28,132152.0,215.5592,215.9294,215.5023,215.7111,132152.0
2021-06-30 12:20:00,227.26,227.29,226.64,226.64,59805.0,215.6921,215.7206,215.1037,215.1037,59805.0
2021-06-30 12:25:00,226.65,226.84,226.4,226.46,75239.0,215.1131,215.2935,214.8759,214.9328,75239.0
2021-06-30 12:30:00,226.44,226.61,226.41,226.51,58238.0,214.9138,215.0752,214.8854,214.9803,58238.0
2021-06-30 12:35:00,226.52,226.69,226.32,226.32,51765.0,214.9898,215.1511,214.7999,214.7999,51765.0
2021-06-30 12:40:00,226.34,226.43,226.17,226.41,52253.0,214.8189,214.9043,214.6576,214.8854,52253.0
2021-06-30 12:45:00,226.37,226.42,226.21,226.29,40751.0,214.8474,214.8948,214.6955,214.7715,40751.0
2021-06-30 12:50:00,226.3,226.67,226.29,226.65,48661.0,214.781,215.1321,214.7715,215.1131,48661.0
2021-06-30 12:55:00,226.66,226.75,226.5,226.61,26313.0,215.1226,215.2081,214.9708,215.0752,26313.0
2021-06-30 13:00:00,226.61,226.72,226.44,226.52,46356.0,215.0752,215.1796,214.9138,214.9898,46356.0
2021-06-30 13:05:00,226.56,226.79,226.56,226.7,25805.0,215.0277,215.246,215.0277,215.1606,25805.0
2021-06-30 13:10:00,226.7,226.82,226.66,226.74,24603.0,215.1606,215.2745,215.1226,215.1986,24603.0
2021-06-30 13:15:00,226.72,227.09,226.72,226.89,53302.0,215.1796,215.5307,215.1796,215.3409,53302.0
2021-06-30 13:20:00,226.9,227.0,226.82,226.84,28469.0,215.3504,215.4453,215.2745,215.2935,28469.0
2021-06-30 13:25:00,226.82,226.99,226.8,226.95,38696.0,215.2745,215.4358,215.2555,215.3979,38696.0
2021-06-30 13:30:00,226.94,226.95,226.65,226.65,33242.0,215.3884,215.3979,215.1131,215.1131,33242.0
2021-06-30 13:35:00,226.63,226.78,226.59,226.72,30991.0,215.0942,215.2365,215.0562,215.1796,30991.0
2021-06-30 13:40:00,226.71,226.75,226.62,226.71,21888.0,215.1701,215.2081,215.0847,215.1701,21888.0
2021-06-30 13:45:00,226.7,226.76,226.61,226.61,28642.0,215.1606,215.2175,215.0752,215.0752,28642.0
2021-06-30 13:50:00,226.62,226.85,226.62,226.68,38059.0,215.0847,215.303,215.0847,215.1416,38059.0
2021-06-30 13:55:00,226.67,226.75,226.63,226.75,25060.0,215.1321,215.2081,215.0942,215.2081,25060.0
2021-06-30 14:00:00,226.75,226.78,226.62,226.67,32633.0,215.2081,215.2365,215.0847,215.1321,32633.0
2021-06-30 14:05:00,226.65,226.7,226.46,226.47,34913.0,215.1131,215.1606,214.9328,214.9423,34913.0
2021-06-30 14:10:00,226.46,226.47,226.3,226.4,36659.0,214.9328,214.9423,214.781,214.8759,36659.0
2021-06-30 14:15:00,226.4,226.54,226.37,226.42,40346.0,214.8759,215.0087,214.8474,214.8948,40346.0
2021-06-30 14:20:00,226.43,226.45,226.09,226.18,48428.0,214.9043,214.9233,214.5816,214.6671,48428.0
2021-06-30 14:25:00,226.17,226.26,226.12,226.19,51356.0,214.6576,214.743,214.6101,214.6766,51356.0
2021-06-30 14:30:00,226.2,226.44,226.2,226.33,31792.0,214.686,214.9138,214.686,214.8094,31792.0
2021-06-30 14:35:00,226.33,226.49,226.23,226.46,30220.0,214.8094,214.9613,214.7145,214.9328,30220.0
2021-06-30 14:40:00,226.48,226.62,226.42,226.45,26633.0,214.9518,215.0847,214.8948,214.9233,26633.0
2021-06-30 14:45:00,226.45,226.45,226.26,226.29,20671.0,214.9233,214.9233,214.743,214.7715,20671.0
2021-06-30 14:50:00,226.29,226.48,226.27,226.37,27490.0,214.7715,214.9518,214.7525,214.8474,27490.0
2021-06-30 14:55:00,226.4,226.42,226.24,226.28,28225.0,214.8759,214.8948,214.724,214.762,28225.0
2021-06-30 15:00:00,226.28,226.39,226.27,226.37,38275.0,214.762,214.8664,214.7525,214.8474,38275.0
2021-06-30 15:05:00,226.37,226.45,226.26,226.4,39406.0,214.8474,214.9233,214.743,214.8759,39406.0
2021-06-30 15:10:00,226.38,226.39,226.19,226.22,47535.0,214.8569,214.8664,214.6766,214.705,47535.0
2021-06-30 15:15:00,226.21,226.31,226.18,226.19,45398.0,214.6955,214.7904,214.6671,214.6766,45398.0
2021-06-30 15:20:00,226.2,226.29,226.18,226.22,51086.0,214.686,214.7715,214.6671,214.705,51086.0
2021-06-30 15:25:00,226.21,226.21,226.0,226.0,78015.0,214.6955,214.6955,214.4962,214.4962,78015.0
2021-06-30 15:30:00,226.01,226.17,225.91,226.14,82588.0,214.5057,214.6576,214.4108,214.6291,82588.0
2021-06-30 15:35:00,226.13,226.33,226.08,226.17,95681.0,214.6196,214.8094,214.5722,214.6576,95681.0
2021-06-30 15:40:00,226.19,226.28,226.08,226.1,89649.0,214.6766,214.762,214.5722,214.5911,89649.0
2021-06-30 15:45:00,226.12,226.46,226.12,226.26,98969.0,214.6101,214.9328,214.6101,214.743,98969.0
2021-06-30 15:50:00,226.27,226.52,226.05,226.4,260228.0,214.7525,214.9898,214.5437,214.8759,260228.0
2021-06-30 15:55:00,226.4,226.95,226.38,226.78,549017.0,214.8759,215.3979,214.8569,215.2365,549017.0
2021-07-01 09:30:00,228.07,228.85,227.3,228.47,477963.0,216.4609,217.2012,215.7301,216.8405,477963.0
2021-07-01 09:35:00,228.47,228.54,226.6,226.64,191703.0,216.8405,216.9069,215.0657,215.1037,191703.0
2021-07-01 09:40:00,226.66,226.89,226.04,226.33,263328.0,215.1226,215.3409,214.5342,214.8094,263328.0
2021-07-01 09:45:00,226.38,227.0,226.25,226.76,125957.0,214.8569,215.4453,214.7335,215.2175,125957.0
2021-07-01 09:50:00,226.78,226.99,225.81,225.83,148271.0,215.2365,215.4358,214.3159,214.3349,148271.0
2021-07-01 09:55:00,225.83,226.38,225.68,226.08,169135.0,214.3349,214.8569,214.1925,214.5722,169135.0
2021-07-01 10:00:00,226.09,226.34,225.92,226.11,128833.0,214.5816,214.8189,214.4203,214.6006,128833.0
2021-07-01 10:05:00,226.13,226.4,225.84,226.0,70479.0,214.6196,214.8759,214.3444,214.4962,70479.0
2021-07-01 10:10:00,226.0,226.65,226.0,226.14,131801.0,214.4962,215.1131,214.4962,214.6291,131801.0
2021-07-01 10:15:00,226.06,226.18,225.76,226.18,103723.0,214.5532,214.6671,214.2684,214.6671,103723.0
2021-07-01 10:20:00,226.2,227.0,225.92,226.49,172935.0,214.686,215.4453,214.4203,214.9613,172935.0
2021-07-01 10:25:00,226.46,226.53,225.81,225.9,98956.0,214.9328,214.9992,214.3159,214.4013,98956.0
2021-07-01 10:30:00,225.91,226.0,225.68,225.88,81970.0,214.4108,214.4962,214.1925,214.3823,81970.0
2021-07-01 10:35:00,225.85,226.0,225.58,225.63,60341.0,214.3539,214.4962,214.0976,214.1451,60341.0
2021-07-01 10:40:00,225.61,225.65,225.13,225.17,113377.0,214.1261,214.164,213.6705,213.7085,113377.0
2021-07-01 10:45:00,225.15,225.15,223.56,223.56,326176.0,213.6895,213.6895,212.1804,212.1804,326176.0
2021-07-01 10:50:00,223.59,224.46,223.42,224.43,337086.0,212.2089,213.0346,212.0476,213.0061,337086.0
2021-07-01 10:55:00,224.47,224.5,224.08,224.32,148133.0,213.0441,213.0726,212.674,212.9017,148133.0
2021-07-01 11:00:00,224.37,224.78,224.33,224.37,124956.0,212.9492,213.3383,212.9112,212.9492,124956.0
2021-07-01 11:05:00,224.35,224.41,223.75,224.05,114870.0,212.9302,212.9872,212.3608,212.6455,114870.0
2021-07-01 11:10:00,224.08,224.08,222.55,222.59,284673.0,212.674,212.674,211.2218,211.2598,284673.0
2021-07-01 11:15:00,222.57,222.88,222.28,222.58,274540.0,211.2408,211.535,210.9656,211.2503,274540.0
2021-07-01 11:20:00,222.56,222.77,222.11,222.43,166941.0,211.2313,211.4306,210.8042,211.1079,166941.0
2021-07-01 11:25:00,222.44,222.55,222.12,222.29,151506.0,211.1174,211.2218,210.8137,210.9751,151506.0
2021-07-01 11:30:00,222.29,222.81,222.29,222.7,208752.0,210.9751,211.4686,210.9751,211.3642,208752.0
2021-07-01 11:35:00,222.68,222.75,222.43,222.59,104355.0,211.3452,211.4117,211.1079,211.2598,104355.0
2021-07-01 11:40:00,222.58,222.76,222.33,222.51,113728.0,211.2503,211.4211,211.013,211.1839,113728.0
2021-07-01 11:45:00,222.53,222.97,222.39,222.9,84293.0,211.2029,211.6205,211.07,211.554,84293.0
2021-07-01 11:50:00,222.91,223.14,222.88,223.08,65749.0,211.5635,211.7818,211.535,211.7249,65749.0
2021-07-01 11:55:00,223.06,223.31,222.97,223.15,99226.0,211.7059,211.9432,211.6205,211.7913,99226.0
2021-07-01 12:00:00,223.12,223.13,222.48,222.52,79454.0,211.7628,211.7723,211.1554,211.1934,79454.0
2021-07-01 12:05:00,222.5,222.94,222.48,222.85,90025.0,211.1744,211.592,211.1554,211.5066,90025.0
2021-07-01 12:10:00,222.85,223.02,222.65,222.7,52286.0,211.5066,211.6679,211.3167,211.3642,52286.0
2021-07-01 12:15:00,222.7,222.78,222.48,222.48,75511.0,211.3642,211.4401,211.1554,211.1554,75511.0
2021-07-01 12:20:00,222.46,222.64,222.28,222.59,95523.0,211.1364,211.3073,210.9656,211.2598,95523.0
2021-07-01 12:25:00,222.58,222.75,222.36,222.38,77000.0,211.2503,211.4117,211.0415,211.0605,77000.0
2021-07-01 12:30:00,222.36,222.51,222.2,222.35,75107.0,211.0415,211.1839,210.8897,211.032,75107.0
2021-07-01 12:35:00,222.34,222.39,222.16,222.18,62023.0,211.0225,211.07,210.8517,210.8707,62023.0
2021-07-01 12:40:00,222.18,222.18,221.9,221.94,132116.0,210.8707,210.8707,210.6049,210.6429,132116.0
2021-07-01 12:45:00,221.93,222.03,221.86,221.99,90603.0,210.6334,210.7283,210.567,210.6903,90603.0
2021-07-01 12:50:00,221.98,222.08,221.62,221.77,100637.0,210.6809,210.7758,210.3392,210.4815,100637.0
2021-07-01 12:55:00,221.78,221.96,221.7,221.8,62514.0,210.491,210.6619,210.4151,210.51,62514.0
2021-07-01 13:00:00,221.78,221.84,221.63,221.71,92929.0,210.491,210.548,210.3487,210.4246,92929.0
2021-07-01 13:05:00,221.71,222.03,221.71,221.92,78021.0,210.4246,210.7283,210.4246,210.6239,78021.0
2021-07-01 13:10:00,221.91,221.91,221.66,221.88,71232.0,210.6144,210.6144,210.3771,210.5859,71232.0
2021-07-01 13:15:00,221.89,221.95,221.7,221.76,55554.0,210.5954,210.6524,210.4151,210.4721,55554.0
2021-07-01 13:20:00,221.76,222.14,221.75,222.09,95140.0,210.4721,210.8327,210.4626,210.7853,95140.0
2021-07-01 13:25:00,222.1,222.24,222.05,222.2,80323.0,210.7947,210.9276,210.7473,210.8897,80323.0
2021-07-01 13:30:00,222.19,222.37,222.18,222.31,111142.0,210.8802,211.051,210.8707,210.9941,111142.0
2021-07-01 13:35:00,222.31,222.49,222.27,222.41,83831.0,210.9941,211.1649,210.9561,211.089,83831.0
2021-07-01 13:40:00,222.41,222.44,222.09,222.09,75285.0,211.089,211.1174,210.7853,210.7853,75285.0
2021-07-01 13:45:00,222.09,222.16,222.03,222.09,84946.0,210.7853,210.8517,210.7283,210.7853,84946.0
2021-07-01 13:50:00,222.09,222.26,222.06,222.24,82791.0,210.7853,210.9466,210.7568,210.9276,82791.0
2021-07-01 13:55:00,222.23,222.25,222.0,222.02,43878.0,210.9181,210.9371,210.6998,210.7188,43878.0
2021-07-01 14:00:00,222.02,222.03,221.85,222.02,67198.0,210.7188,210.7283,210.5575,210.7188,67198.0
2021-07-01 14:05:00,222.04,222.45,222.03,222.42,61138.0,210.7378,211.1269,210.7283,211.0985,61138.0
2021-07-01 14:10:00,222.42,222.45,222.2,222.34,74495.0,211.0985,211.1269,210.8897,211.0225,74495.0
2021-07-01 14:15:00,222.34,222.54,222.34,222.42,67986.0,211.0225,211.2123,211.0225,211.0985,67986.0
2021-07-01 14:20:00,222.42,222.73,222.39,222.56,79433.0,211.0985,211.3927,211.07,211.2313,79433.0
2021-07-01 14:25:00,222.55,222.62,222.29,222.31,54889.0,211.2218,211.2883,210.9751,210.9941,54889.0
2021-07-01 14:30:00,222.31,222.39,222.29,222.35,39492.0,210.9941,211.07,210.9751,211.032,39492.0
2021-07-01 14:35:00,222.34,222.49,222.14,222.26,66419.0,211.0225,211.1649,210.8327,210.9466,66419.0
2021-07-01 14:40:00,222.25,222.53,222.2,222.46,72230.0,210.9371,211.2029,210.8897,211.1364,72230.0
2021-07-01 14:45:00,222.48,222.6,221.97,222.09,112118.0,211.1554,211.2693,210.6714,210.7853,112118.0
2021-07-01 14:50:00,222.09,222.15,221.93,222.03,54229.0,210.7853,210.8422,210.6334,210.7283,54229.0
2021-07-01 14:55:00,222.03,222.07,221.8,221.84,76898.0,210.7283,210.7663,210.51,210.548,76898.0
2021-07-01 15:00:00,221.84,222.0,221.74,221.91,62835.0,210.548,210.6998,210.4531,210.6144,62835.0
2021-07-01 15:05:00,221.9,221.9,221.71,221.78,75852.0,210.6049,210.6049,210.4246,210.491,75852.0
2021-07-01 15:10:00,221.77,221.84,221.69,221.81,76894.0,210.4815,210.548,210.4056,210.5195,76894.0
2021-07-01 15:15:00,221.8,221.82,221.6,221.79,65486.0,210.51,210.529,210.3202,210.5005,65486.0
2021-07-01 15:20:00,221.8,221.87,221.68,221.8,70900.0,210.51,210.5765,210.3961,210.51,70900.0
2021-07-01 15:25:00,221.78,221.81,221.74,221.79,54518.0,210.491,210.5195,210.4531,210.5005,54518.0
2021-07-01 15:30:00,221.81,221.92,221.64,221.9,95555.0,210.5195,210.6239,210.3582,210.6049,95555.0
2021-07-01 15:35:00,221.89,222.27,221.83,222.17,128030.0,210.5954,210.9561,210.5385,210.8612,128030.0
2021-07-01 15:40:00,222.16,222.23,221.85,221.9,124024.0,210.8517,210.9181,210.5575,210.6049,124024.0
2021-07-01 15:45:00,221.89,221.91,221.7,221.85,152238.0,210.5954,210.6144,210.4151,210.5575,152238.0
2021-07-01 15:50:00,221.84,221.87,221.55,221.62,257863.0,210.548,210.5765,210.2727,210.3392,257863.0
2021-07-01 15:55:00,221.63,221.86,221.55,221.86,426638.0,210.3487,210.567,210.2727,210.567,426638.0
2021-07-02 09:30:00,219.16,219.5,216.64,217.14,1284880.0,208.0044,208.3271,205.6127,206.0872,1284880.0
2021-07-02 09:35:00,217.13,218.31,216.96,217.99,564633.0,206.0777,207.1977,205.9164,206.8939,564633.0
2021-07-02 09:40:00,217.97,218.49,217.79,218.16,199841.0,206.875,207.3685,206.7041,207.0553,199841.0
2021-07-02 09:45:00,218.16,218.27,217.61,217.94,165324.0,207.0553,207.1597,206.5333,206.8465,165324.0
2021-07-02 09:50:00,217.96,218.18,217.5,217.54,161964.0,206.8655,207.0743,206.4289,206.4669,161964.0
2021-07-02 09:55:00,217.53,217.83,217.0,217.14,237333.0,206.4574,206.7421,205.9543,206.0872,237333.0
2021-07-02 10:00:00,217.14,217.14,216.62,216.8,330222.0,206.0872,206.0872,205.5937,205.7645,330222.0
2021-07-02 10:05:00,216.78,217.18,216.65,217.04,170132.0,205.7455,206.1252,205.6222,205.9923,170132.0
2021-07-02 10:10:00,217.0,217.11,216.51,216.81,179767.0,205.9543,206.0587,205.4893,205.774,179767.0
2021-07-02 10:15:00,216.81,217.13,216.46,217.11,177151.0,205.774,206.0777,205.4418,206.0587,177151.0
2021-07-02 10:20:00,217.18,217.46,217.0,217.44,137553.0,206.1252,206.3909,205.9543,206.3719,137553.0
2021-07-02 10:25:00,217.43,217.46,217.14,217.21,119469.0,206.3625,206.3909,206.0872,206.1537,119469.0
2021-07-02 10:30:00,217.2,217.24,216.83,216.87,121979.0,206.1442,206.1821,205.793,205.831,121979.0
2021-07-02 10:35:00,216.87,217.01,216.67,217.0,113820.0,205.831,205.9638,205.6411,205.9543,113820.0
2021-07-02 10:40:00,217.04,217.1,216.59,216.66,91689.0,205.9923,206.0493,205.5652,205.6316,91689.0
2021-07-02 10:45:00,216.64,216.96,216.64,216.84,93787.0,205.6127,205.9164,205.6127,205.8025,93787.0
2021-07-02 10:50:00,216.87,217.14,216.8,217.05,85781.0,205.831,206.0872,205.7645,206.0018,85781.0
2021-07-02 10:55:00,217.03,217.12,216.64,216.64,82723.0,205.9828,206.0682,205.6127,205.6127,82723.0
2021-07-02 11:00:00,216.65,217.11,216.56,216.99,101065.0,205.6222,206.0587,205.5367,205.9449,101065.0
2021-07-02 11:05:00,217.0,217.15,216.93,217.1,58180.0,205.9543,206.0967,205.8879,206.0493,58180.0
2021-07-02 11:10:00,217.11,217.44,217.08,217.39,118455.0,206.0587,206.3719,206.0303,206.3245,118455.0
2021-07-02 11:15:00,217.38,217.67,217.38,217.65,115861.0,206.315,206.5902,206.315,206.5713,115861.0
2021-07-02 11:20:00,217.66,217.81,217.3,217.53,91206.0,206.5807,206.7231,206.2391,206.4574,91206.0
2021-07-02 11:25:00,217.53,217.68,217.42,217.55,68318.0,206.4574,206.5997,206.353,206.4763,68318.0
2021-07-02 11:30:00,217.54,217.75,217.46,217.75,66597.0,206.4669,206.6662,206.3909,206.6662,66597.0
2021-07-02 11:35:00,217.74,217.89,217.63,217.79,77597.0,206.6567,206.799,206.5523,206.7041,77597.0
2021-07-02 11:40:00,217.79,217.94,217.6,217.89,104357.0,206.7041,206.8465,206.5238,206.799,104357.0
2021-07-02 11:45:00,217.87,218.11,217.85,218.11,60543.0,206.7801,207.0078,206.7611,207.0078,60543.0
2021-07-02 11:50:00,218.11,218.14,217.76,218.02,75433.0,207.0078,207.0363,206.6757,206.9224,75433.0
2021-07-02 11:55:00,218.04,218.06,217.8,217.82,38584.0,206.9414,206.9604,206.7136,206.7326,38584.0
2021-07-02 12:00:00,217.84,217.92,217.78,217.86,35725.0,206.7516,206.8275,206.6946,206.7706,35725.0
2021-07-02 12:05:00,217.87,217.88,217.75,217.83,38627.0,206.7801,206.7895,206.6662,206.7421,38627.0
2021-07-02 12:10:00,217.85,217.91,217.79,217.88,51350.0,206.7611,206.818,206.7041,206.7895,51350.0
2021-07-02 12:15:00,217.86,218.0,217.79,217.89,63375.0,206.7706,206.9034,206.7041,206.799,63375.0
2021-07-02 12:20:00,217.9,217.97,217.8,217.94,41277.0,206.8085,206.875,206.7136,206.8465,41277.0
2021-07-02 12:25:00,217.95,217.96,217.67,217.74,44416.0,206.856,206.8655,206.5902,206.6567,44416.0
2021-07-02 12:30:00,217.76,217.88,217.51,217.53,69021.0,206.6757,206.7895,206.4384,206.4574,69021.0
2021-07-02 12:35:00,217.54,217.58,217.41,217.55,69665.0,206.4669,206.5048,206.3435,206.4763,69665.0
2021-07-02 12:40:00,217.55,217.57,217.5,217.54,52928.0,206.4763,206.4953,206.4289,206.4669,52928.0
2021-07-02 12:45:00,217.54,217.69,217.54,217.69,53903.0,206.4669,206.6092,206.4669,206.6092,53903.0
2021-07-02 12:50:00,217.72,217.82,217.68,217.77,52083.0,206.6377,206.7326,206.5997,206.6851,52083.0
2021-07-02 12:55:00,217.76,218.24,217.72,217.83,102864.0,206.6757,207.1312,206.6377,206.7421,102864.0
2021-07-02 13:00:00,217.85,217.94,217.78,217.8,30437.0,206.7611,206.8465,206.6946,206.7136,30437.0
2021-07-02 13:05:00,217.8,217.81,217.59,217.71,69305.0,206.7136,206.7231,206.5143,206.6282,69305.0
2021-07-02 13:10:00,217.68,217.8,217.62,217.63,43529.0,206.5997,206.7136,206.5428,206.5523,43529.0
2021-07-02 13:15:00,217.66,217.78,217.55,217.71,48167.0,206.5807,206.6946,206.4763,206.6282,48167.0
2021-07-02 13:20:00,217.71,217.81,217.67,217.78,56354.0,206.6282,206.7231,206.5902,206.6946,56354.0
2021-07-02 13:25:00,217.78,217.84,217.63,217.84,50423.0,206.6946,206.7516,206.5523,206.7516,50423.0
2021-07-02 13:30:00,217.85,218.0,217.81,217.93,45109.0,206.7611,206.9034,206.7231,206.837,45109.0
2021-07-02 13:35:00,217.94,217.95,217.75,217.77,30545.0,206.8465,206.856,206.6662,206.6851,30545.0
2021-07-02 13:40:00,217.78,218.07,217.75,218.03,45489.0,206.6946,206.9699,206.6662,206.9319,45489.0
2021-07-02 13:45:00,218.04,218.29,218.03,218.25,49283.0,206.9414,207.1787,206.9319,207.1407,49283.0
2021-07-02 13:50:00,218.24,218.25,217.81,217.87,69625.0,207.1312,207.1407,206.7231,206.7801,69625.0
2021-07-02 13:55:00,217.87,217.88,217.75,217.79,63934.0,206.7801,206.7895,206.6662,206.7041,63934.0
2021-07-02 14:00:00,217.78,217.82,217.75,217.75,105025.0,206.6946,206.7326,206.6662,206.6662,105025.0
2021-07-02 14:05:00,217.76,217.81,217.75,217.77,93778.0,206.6757,206.7231,206.6662,206.6851,93778.0
2021-07-02 14:10:00,217.77,217.8,217.75,217.77,49161.0,206.6851,206.7136,206.6662,206.6851,49161.0
2021-07-02 14:15:00,217.76,217.81,217.75,217.78,207768.0,206.6757,206.7231,206.6662,206.6946,207768.0
2021-07-02 14:20:00,217.79,217.8,217.75,217.75,72500.0,206.7041,206.7136,206.6662,206.6662,72500.0
2021-07-02 14:25:00,217.75,217.77,217.56,217.67,312242.0,206.6662,206.6851,206.4858,206.5902,312242.0
2021-07-02 14:30:00,217.68,217.79,217.65,217.76,38179.0,206.5997,206.7041,206.5713,206.6757,38179.0
2021-07-02 14:35:00,217.75,217.78,217.71,217.71,23858.0,206.6662,206.6946,206.6282,206.6282,23858.0
2021-07-02 14:40:00,217.71,217.8,217.68,217.76,49176.0,206.6282,206.7136,206.5997,206.6757,49176.0
2021-07-02 14:45:00,217.77,217.77,217.68,217.69,24861.0,206.6851,206.6851,206.5997,206.6092,24861.0
2021-07-02 14:50:00,217.7,217.8,217.69,217.7,46509.0,206.6187,206.7136,206.6092,206.6187,46509.0
2021-07-02 14:55:00,217.72,217.79,217.69,217.78,36337.0,206.6377,206.7041,206.6092,206.6946,36337.0
2021-07-02 15:00:00,217.78,217.8,217.76,217.79,62075.0,206.6946,206.7136,206.6757,206.7041,62075.0
2021-07-02 15:05:00,217.79,217.8,217.77,217.8,53091.0,206.7041,206.7136,206.6851,206.7136,53091.0
2021-07-02 15:10:00,217.79,217.8,217.75,217.75,60470.0,206.7041,206.7136,206.6662,206.6662,60470.0
2021-07-02 15:15:00,217.75,217.8,217.74,217.77,67960.0,206.6662,206.7136,206.6567,206.6851,67960.0
2021-07-02 15:20:00,217.76,217.79,217.74,217.78,40096.0,206.6757,206.7041,206.6567,206.6946,40096.0
2021-07-02 15:25:00,217.77,217.8,217.75,217.8,65638.0,206.6851,206.7136,206.6662,206.7136,65638.0
2021-07-02 15:30:00,217.79,217.95,217.74,217.79,296098.0,206.7041,206.856,206.6567,206.7041,296098.0
2021-07-02 15:35:00,217.79,217.84,217.76,217.78,124557.0,206.7041,206.7516,206.6757,206.6946,124557.0
2021-07-02 15:40:00,217.78,217.81,217.76,217.79,125932.0,206.6946,206.7231,206.6757,206.7041,125932.0
2021-07-02 15:45:00,217.79,217.84,217.76,217.8,156810.0,206.7041,206.7516,206.6757,206.7136,156810.0
2021-07-02 15:50:00,217.8,217.84,217.76,217.8,287294.0,206.7136,206.7516,206.6757,206.7136,287294.0
2021-07-02 15:55:00,217.79,217.81,217.75,217.79,500849.0,206.7041,206.7231,206.6662,206.7041,500849.0
2021-07-06 09:30:00,215.24,215.4,212.77,212.98,1498980.0,204.2839,204.4358,201.9397,202.139,1498980.0
2021-07-06 09:35:00,212.98,213.03,212.2,212.31,930582.0,202.139,202.1864,201.3987,201.5031,930582.0
2021-07-06 09:40:00,212.3,213.0,212.04,212.92,514111.0,201.4936,202.1579,201.2468,202.082,514111.0
2021-07-06 09:45:00,212.92,213.0,212.67,212.71,539619.0,202.082,202.1579,201.8447,201.8827,539619.0
2021-07-06 09:50:00,212.7,212.87,212.48,212.79,362387.0,201.8732,202.0346,201.6644,201.9586,362387.0
2021-07-06 09:55:00,212.77,213.0,212.47,212.54,233570.0,201.9397,202.1579,201.6549,201.7214,233570.0
2021-07-06 10:00:00,212.54,212.74,212.43,212.49,223838.0,201.7214,201.9112,201.617,201.6739,223838.0
2021-07-06 10:05:00,212.5,212.95,212.44,212.79,190580.0,201.6834,202.1105,201.6265,201.9586,190580.0
2021-07-06 10:10:00,212.78,212.92,212.36,212.73,364937.0,201.9491,202.082,201.5505,201.9017,364937.0
2021-07-06 10:15:00,212.73,213.22,212.68,212.91,357861.0,201.9017,202.3668,201.8542,202.0725,357861.0
2021-07-06 10:20:00,212.9,212.98,212.57,212.6,179949.0,202.063,202.139,201.7498,201.7783,179949.0
2021-07-06 10:25:00,212.59,212.96,212.44,212.81,186063.0,201.7688,202.12,201.6265,201.9776,186063.0
2021-07-06 10:30:00,212.82,213.02,212.26,212.44,337216.0,201.9871,202.1769,201.4556,201.6265,337216.0
2021-07-06 10:35:00,212.49,212.55,211.89,212.15,486887.0,201.6739,201.7309,201.1044,201.3512,486887.0
2021-07-06 10:40:00,212.15,212.25,211.69,211.77,305134.0,201.3512,201.4461,200.9146,200.9906,305134.0
2021-07-06 10:45:00,211.77,212.3,211.74,212.03,193377.0,200.9906,201.4936,200.9621,201.2373,193377.0
2021-07-06 10:50:00,212.03,212.51,212.03,212.47,163692.0,201.2373,201.6929,201.2373,201.6549,163692.0
2021-07-06 10:55:00,212.48,212.48,212.18,212.26,134016.0,201.6644,201.6644,201.3797,201.4556,134016.0
2021-07-06 11:00:00,212.26,212.26,211.9,212.14,212856.0,201.4556,201.4556,201.1139,201.3417,212856.0
2021-07-06 11:05:00,212.15,212.43,212.07,212.1,152234.0,201.3512,201.617,201.2753,201.3038,152234.0
2021-07-06 11:10:00,212.09,212.16,212.0,212.02,168631.0,201.2943,201.3607,201.2089,201.2278,168631.0
2021-07-06 11:15:00,212.04,212.11,211.69,212.03,261939.0,201.2468,201.3133,200.9146,201.2373,261939.0
2021-07-06 11:20:00,212.03,212.4,211.99,212.03,120597.0,201.2373,201.5885,201.1994,201.2373,120597.0
2021-07-06 11:25:00,212.03,212.1,211.77,212.02,141074.0,201.2373,201.3038,200.9906,201.2278,141074.0
2021-07-06 11:30:00,212.03,212.13,211.75,211.8,178253.0,201.2373,201.3322,200.9716,201.019,178253.0
2021-07-06 11:35:00,211.8,211.84,211.27,211.53,323000.0,201.019,201.057,200.516,200.7628,323000.0
2021-07-06 11:40:00,211.53,211.54,211.05,211.12,345599.0,200.7628,200.7723,200.3072,200.3736,345599.0
2021-07-06 11:45:00,211.13,211.2,211.02,211.1,131958.0,200.3831,200.4496,200.2787,200.3547,131958.0
2021-07-06 11:50:00,211.1,211.62,211.04,211.07,132746.0,200.3547,200.8482,200.2977,200.3262,132746.0
2021-07-06 11:55:00,211.06,211.13,210.71,210.79,311863.0,200.3167,200.3831,199.9845,200.0604,311863.0
2021-07-06 12:00:00,210.78,210.82,210.58,210.58,149880.0,200.051,200.0889,199.8611,199.8611,149880.0
2021-07-06 12:05:00,210.59,210.79,210.25,210.27,172973.0,199.8706,200.0604,199.5479,199.5669,172973.0
2021-07-06 12:10:00,210.27,210.37,209.89,209.97,351629.0,199.5669,199.6618,199.2063,199.2822,351629.0
2021-07-06 12:15:00,209.99,210.24,209.92,210.13,255597.0,199.3012,199.5384,199.2347,199.434,255597.0
2021-07-06 12:20:00,210.16,210.53,210.06,210.14,182672.0,199.4625,199.8137,199.3676,199.4435,182672.0
2021-07-06 12:25:00,210.15,210.31,210.06,210.21,144872.0,199.453,199.6049,199.3676,199.51,144872.0
2021-07-06 12:30:00,210.22,210.34,210.0,210.03,171224.0,199.5195,199.6333,199.3107,199.3391,171224.0
2021-07-06 12:35:00,210.04,210.04,209.55,209.56,303911.0,199.3486,199.3486,198.8836,198.8931,303911.0
2021-07-06 12:40:00,209.57,209.8,209.37,209.79,277163.0,198.9025,199.1208,198.7127,199.1113,277163.0
2021-07-06 12:45:00,209.8,209.89,209.63,209.78,175795.0,199.1208,199.2063,198.9595,199.1019,175795.0
2021-07-06 12:50:00,209.79,209.93,209.76,209.88,118463.0,199.1113,199.2442,199.0829,199.1968,118463.0
2021-07-06 12:55:00,209.86,210.1,209.76,210.1,139475.0,199.1778,199.4056,199.0829,199.4056,139475.0
2021-07-06 13:00:00,210.07,210.13,209.76,209.97,153737.0,199.3771,199.434,199.0829,199.2822,153737.0
2021-07-06 13:05:00,209.99,210.11,209.85,210.08,106354.0,199.3012,199.4151,199.1683,199.3866,106354.0
2021-07-06 13:10:00,210.09,210.28,209.98,210.04,168168.0,199.3961,199.5764,199.2917,199.3486,168168.0
2021-07-06 13:15:00,210.04,210.09,209.92,210.0,121145.0,199.3486,199.3961,199.2347,199.3107,121145.0
2021-07-06 13:20:00,210.01,210.28,209.96,210.15,110525.0,199.3201,199.5764,199.2727,199.453,110525.0
2021-07-06 13:25:00,210.16,210.29,210.11,210.29,70757.0,199.4625,199.5859,199.4151,199.5859,70757.0
2021-07-06 13:30:00,210.29,210.52,210.25,210.25,147394.0,199.5859,199.8042,199.5479,199.5479,147394.0
2021-07-06 13:35:00,210.26,210.4,210.0,210.16,75265.0,199.5574,199.6903,199.3107,199.4625,75265.0
2021-07-06 13:40:00,210.16,210.33,210.07,210.3,121457.0,199.4625,199.6239,199.3771,199.5954,121457.0
2021-07-06 13:45:00,210.3,210.48,210.28,210.46,79629.0,199.5954,199.7662,199.5764,199.7472,79629.0
2021-07-06 13:50:00,210.46,210.81,210.44,210.73,106350.0,199.7472,200.0794,199.7283,200.0035,106350.0
2021-07-06 13:55:00,210.74,210.82,210.59,210.64,82516.0,200.013,200.0889,199.8706,199.9181,82516.0
2021-07-06 14:00:00,210.64,210.71,210.5,210.71,54579.0,199.9181,199.9845,199.7852,199.9845,54579.0
2021-07-06 14:05:00,210.69,210.74,210.6,210.73,44142.0,199.9655,200.013,199.8801,200.0035,44142.0
2021-07-06 14:10:00,210.71,210.71,210.56,210.68,53068.0,199.9845,199.9845,199.8421,199.956,53068.0
2021-07-06 14:15:00,210.69,210.94,210.59,210.88,56022.0,199.9655,200.2028,199.8706,200.1459,56022.0
2021-07-06 14:20:00,210.89,211.05,210.82,210.95,54481.0,200.1554,200.3072,200.0889,200.2123,54481.0
2021-07-06 14:25:00,210.94,210.95,210.8,210.95,51646.0,200.2028,200.2123,200.0699,200.2123,51646.0
2021-07-06 14:30:00,210.95,211.13,210.93,211.08,60060.0,200.2123,200.3831,200.1933,200.3357,60060.0
2021-07-06 14:35:00,211.06,211.35,211.05,211.22,96405.0,200.3167,200.5919,200.3072,200.4686,96405.0
2021-07-06 14:40:00,211.22,211.29,211.06,211.06,73376.0,200.4686,200.535,200.3167,200.3167,73376.0
2021-07-06 14:45:00,211.06,211.66,210.99,211.48,179963.0,200.3167,200.8862,200.2503,200.7153,179963.0
2021-07-06 14:50:00,211.5,211.63,211.4,211.56,126684.0,200.7343,200.8577,200.6394,200.7912,126684.0
2021-07-06 14:55:00,211.56,211.61,211.47,211.59,86517.0,200.7912,200.8387,200.7058,200.8197,86517.0
2021-07-06 15:00:00,211.55,211.63,211.47,211.48,74070.0,200.7818,200.8577,200.7058,200.7153,74070.0
2021-07-06 15:05:00,211.47,211.63,211.47,211.55,69318.0,200.7058,200.8577,200.7058,200.7818,69318.0
2021-07-06 15:10:00,211.56,211.74,211.43,211.45,98940.0,200.7912,200.9621,200.6679,200.6868,98940.0
2021-07-06 15:15:00,211.44,211.52,211.27,211.42,91228.0,200.6774,200.7533,200.516,200.6584,91228.0
2021-07-06 15:20:00,211.42,211.43,211.2,211.27,81043.0,200.6584,200.6679,200.4496,200.516,81043.0
2021-07-06 15:25:00,211.27,211.46,211.2,211.34,118388.0,200.516,200.6963,200.4496,200.5824,118388.0
2021-07-06 15:30:00,211.35,211.45,211.25,211.44,166855.0,200.5919,200.6868,200.497,200.6774,166855.0
2021-07-06 15:35:00,211.42,211.54,211.34,211.39,125466.0,200.6584,200.7723,200.5824,200.6299,125466.0
2021-07-06 15:40:00,211.39,211.52,211.29,211.52,203304.0,200.6299,200.7533,200.535,200.7533,203304.0
2021-07-06 15:45:00,211.52,211.67,211.34,211.44,200549.0,200.7533,200.8956,200.5824,200.6774,200549.0
2021-07-06 15:50:00,211.44,211.67,211.36,211.61,479364.0,200.6774,200.8956,200.6014,200.8387,479364.0
2021-07-06 15:55:00,211.6,211.78,211.5,211.53,615376.0,200.8292,201.0,200.7343,200.7628,615376.0
2021-07-07 09:30:00,211.61,212.05,210.38,211.73,814021.0,200.8387,201.2563,199.6713,200.9526,814021.0
2021-07-07 09:35:00,211.73,212.0,210.25,210.65,324253.0,200.9526,201.2089,199.5479,199.9276,324253.0
2021-07-07 09:40:00,210.62,211.32,210.59,210.89,219300.0,199.8991,200.5635,199.8706,200.1554,219300.0
2021-07-07 09:45:00,210.9,210.92,210.1,210.46,211663.0,200.1648,200.1838,199.4056,199.7472,211663.0
2021-07-07 09:50:00,210.46,210.46,209.98,210.21,285400.0,199.7472,199.7472,199.2917,199.51,285400.0
2021-07-07 09:55:00,210.23,210.44,209.7,209.81,237201.0,199.5289,199.7283,199.0259,199.1303,237201.0
2021-07-07 10:00:00,209.81,209.93,209.27,209.63,290417.0,199.1303,199.2442,198.6178,198.9595,290417.0
2021-07-07 10:05:00,209.64,210.1,209.54,209.91,196790.0,198.969,199.4056,198.8741,199.2252,196790.0
2021-07-07 10:10:00,209.92,210.55,209.92,210.5,159249.0,199.2347,199.8327,199.2347,199.7852,159249.0
2021-07-07 10:15:00,210.49,210.92,210.4,210.63,208953.0,199.7757,200.1838,199.6903,199.9086,208953.0
2021-07-07 10:20:00,210.63,211.0,210.42,210.47,180281.0,199.9086,200.2598,199.7093,199.7567,180281.0
2021-07-07 10:25:00,210.49,210.5,210.02,210.07,127628.0,199.7757,199.7852,199.3296,199.3771,127628.0
2021-07-07 10:30:00,210.1,210.5,210.01,210.07,115411.0,199.4056,199.7852,199.3201,199.3771,115411.0
2021-07-07 10:35:00,210.04,210.38,209.99,210.13,199201.0,199.3486,199.6713,199.3012,199.434,199201.0
2021-07-07 10:40:00,210.16,210.34,209.44,209.45,175352.0,199.4625,199.6333,198.7792,198.7886,175352.0
2021-07-07 10:45:00,209.45,209.82,209.33,209.69,290185.0,198.7886,199.1398,198.6748,199.0164,290185.0
2021-07-07 10:50:00,209.68,209.76,209.49,209.69,313392.0,199.0069,199.0829,198.8266,199.0164,313392.0
2021-07-07 10:55:00,209.69,210.05,209.65,210.0,126045.0,199.0164,199.3581,198.9785,199.3107,126045.0
2021-07-07 11:00:00,209.99,210.07,209.73,209.75,92333.0,199.3012,199.3771,199.0544,199.0734,92333.0
2021-07-07 11:05:00,209.75,210.01,209.42,209.97,132712.0,199.0734,199.3201,198.7602,199.2822,132712.0
2021-07-07 11:10:00,209.97,210.25,209.91,210.08,84704.0,199.2822,199.5479,199.2252,199.3866,84704.0
2021-07-07 11:15:00,210.09,210.14,209.88,209.9,92294.0,199.3961,199.4435,199.1968,199.2157,92294.0
2021-07-07 11:20:00,209.9,209.9,209.5,209.63,83148.0,199.2157,199.2157,198.8361,198.9595,83148.0
2021-07-07 11:25:00,209.61,209.71,209.44,209.54,128513.0,198.9405,199.0354,198.7792,198.8741,128513.0
2021-07-07 11:30:00,209.54,209.74,209.46,209.73,79937.0,198.8741,199.0639,198.7981,199.0544,79937.0
2021-07-07 11:35:00,209.72,210.13,209.72,210.12,99232.0,199.0449,199.434,199.0449,199.4245,99232.0
2021-07-07 11:40:00,210.14,210.23,210.02,210.02,87705.0,199.4435,199.5289,199.3296,199.3296,87705.0
2021-07-07 11:45:00,210.02,210.04,209.82,210.04,108716.0,199.3296,199.3486,199.1398,199.3486,108716.0
2021-07-07 11:50:00,210.02,210.36,209.99,210.19,203916.0,199.3296,199.6523,199.3012,199.491,203916.0
2021-07-07 11:55:00,210.18,210.22,209.86,209.87,86370.0,199.4815,199.5195,199.1778,199.1873,86370.0
2021-07-07 12:00:00,209.87,209.98,209.61,209.78,101031.0,199.1873,199.2917,198.9405,199.1019,101031.0
2021-07-07 12:05:00,209.74,209.83,209.62,209.67,80472.0,199.0639,199.1493,198.95,198.9975,80472.0
2021-07-07 12:10:00,209.68,209.87,209.64,209.81,74461.0,199.0069,199.1873,198.969,199.1303,74461.0
2021-07-07 12:15:00,209.83,209.83,209.55,209.58,333076.0,199.1493,199.1493,198.8836,198.912,333076.0
2021-07-07 12:20:00,209.58,209.78,209.27,209.54,173145.0,198.912,199.1019,198.6178,198.8741,173145.0
2021-07-07 12:25:00,209.55,209.56,209.16,209.24,158010.0,198.8836,198.8931,198.5134,198.5893,158010.0
2021-07-07 12:30:00,209.25,209.53,209.21,209.51,95562.0,198.5988,198.8646,198.5609,198.8456,95562.0
2021-07-07 12:35:00,209.51,209.68,209.44,209.54,79674.0,198.8456,199.0069,198.7792,198.8741,79674.0
2021-07-07 12:40:00,209.53,209.69,209.41,209.5,98758.0,198.8646,199.0164,198.7507,198.8361,98758.0
2021-07-07 12:45:00,209.49,209.58,209.32,209.35,83727.0,198.8266,198.912,198.6653,198.6937,83727.0
2021-07-07 12:50:00,209.34,209.36,209.17,209.23,107995.0,198.6842,198.7032,198.5229,198.5798,107995.0
2021-07-07 12:55:00,209.23,209.48,209.2,209.45,74253.0,198.5798,198.8171,198.5514,198.7886,74253.0
2021-07-07 13:00:00,209.45,209.52,209.22,209.38,109768.0,198.7886,198.8551,198.5704,198.7222,109768.0
2021-07-07 13:05:00,209.37,209.37,208.89,208.96,179161.0,198.7127,198.7127,198.2572,198.3236,179161.0
2021-07-07 13:10:00,208.97,209.01,208.76,208.84,144494.0,198.3331,198.371,198.1338,198.2097,144494.0
2021-07-07 13:15:00,208.85,209.03,208.85,208.96,81365.0,198.2192,198.39,198.2192,198.3236,81365.0
2021-07-07 13:20:00,208.96,209.0,208.87,208.89,115086.0,198.3236,198.3616,198.2382,198.2572,115086.0
2021-07-07 13:25:00,208.9,208.92,208.85,208.89,79489.0,198.2666,198.2856,198.2192,198.2572,79489.0
2021-07-07 13:30:00,208.88,208.98,208.76,208.92,126782.0,198.2477,198.3426,198.1338,198.2856,126782.0
2021-07-07 13:35:00,208.92,209.1,208.9,208.97,144674.0,198.2856,198.4565,198.2666,198.3331,144674.0
2021-07-07 13:40:00,208.95,209.02,208.87,208.96,54287.0,198.3141,198.3805,198.2382,198.3236,54287.0
2021-07-07 13:45:00,208.97,209.07,208.95,209.05,51158.0,198.3331,198.428,198.3141,198.409,51158.0
2021-07-07 13:50:00,209.05,209.07,208.9,209.03,54802.0,198.409,198.428,198.2666,198.39,54802.0
2021-07-07 13:55:00,209.04,209.15,208.89,208.94,99348.0,198.3995,198.5039,198.2572,198.3046,99348.0
2021-07-07 14:00:00,208.97,209.39,208.89,209.29,83686.0,198.3331,198.7317,198.2572,198.6368,83686.0
2021-07-07 14:05:00,209.31,209.54,209.18,209.52,56913.0,198.6558,198.8741,198.5324,198.8551,56913.0
2021-07-07 14:10:00,209.52,209.69,209.49,209.63,62039.0,198.8551,199.0164,198.8266,198.9595,62039.0
2021-07-07 14:15:00,209.62,209.78,209.52,209.73,53124.0,198.95,199.1019,198.8551,199.0544,53124.0
2021-07-07 14:20:00,209.74,209.81,209.62,209.72,67568.0,199.0639,199.1303,198.95,199.0449,67568.0
2021-07-07 14:25:00,209.72,209.79,209.66,209.72,46545.0,199.0449,199.1113,198.988,199.0449,46545.0
2021-07-07 14:30:00,209.71,209.78,209.61,209.63,48740.0,199.0354,199.1019,198.9405,198.9595,48740.0
2021-07-07 14:35:00,209.61,209.62,209.26,209.29,74985.0,198.9405,198.95,198.6083,198.6368,74985.0
2021-07-07 14:40:00,209.3,209.37,209.18,209.34,76031.0,198.6463,198.7127,198.5324,198.6842,76031.0
2021-07-07 14:45:00,209.34,209.35,209.14,209.26,57911.0,198.6842,198.6937,198.4944,198.6083,57911.0
2021-07-07 14:50:00,209.27,209.41,209.2,209.22,76839.0,198.6178,198.7507,198.5514,198.5704,76839.0
2021-07-07 14:55:00,209.22,209.31,209.2,209.23,56864.0,198.5704,198.6558,198.5514,198.5798,56864.0
2021-07-07 15:00:00,209.24,209.4,209.24,209.37,94397.0,198.5893,198.7412,198.5893,198.7127,94397.0
2021-07-07 15:05:00,209.35,209.36,209.17,209.24,66875.0,198.6937,198.7032,198.5229,198.5893,66875.0
2021-07-07 15:10:00,209.25,209.31,209.09,209.11,95545.0,198.5988,198.6558,198.447,198.466,95545.0
2021-07-07 15:15:00,209.1,209.12,208.94,209.03,157695.0,198.4565,198.4754,198.3046,198.39,157695.0
2021-07-07 15:20:00,209.02,209.03,208.7,208.71,206443.0,198.3805,198.39,198.0768,198.0863,206443.0
2021-07-07 15:25:00,208.72,208.72,208.12,208.12,418390.0,198.0958,198.0958,197.5263,197.5263,418390.0
2021-07-07 15:30:00,208.13,208.81,208.11,208.71,350716.0,197.5358,198.1812,197.5169,198.0863,350716.0
2021-07-07 15:35:00,208.71,208.79,208.41,208.42,176102.0,198.0863,198.1622,197.8016,197.8111,176102.0
2021-07-07 15:40:00,208.43,208.53,208.18,208.25,244426.0,197.8206,197.9155,197.5833,197.6497,244426.0
2021-07-07 15:45:00,208.27,208.35,208.16,208.17,194997.0,197.6687,197.7446,197.5643,197.5738,194997.0
2021-07-07 15:50:00,208.19,208.32,208.0,208.17,580575.0,197.5928,197.7162,197.4125,197.5738,580575.0
2021-07-07 15:55:00,208.18,208.26,207.82,207.93,1073920.0,197.5833,197.6592,197.2416,197.346,1073920.0
2021-07-08 09:30:00,201.75,202.28,200.76,200.97,1481337.0,191.4806,191.9836,190.541,190.7403,1481337.0
2021-07-08 09:35:00,200.95,201.3,200.43,200.74,939303.0,190.7213,191.0535,190.2278,190.522,939303.0
2021-07-08 09:40:00,200.73,201.04,199.51,199.53,1117613.0,190.5125,190.8067,189.3546,189.3736,1117613.0
2021-07-08 09:45:00,199.53,199.75,198.26,198.99,1110083.0,189.3736,189.5824,188.1682,188.8611,1110083.0
2021-07-08 09:50:00,198.98,200.03,198.88,199.76,736725.0,188.8516,189.8481,188.7567,189.5919,736725.0
2021-07-08 09:55:00,199.79,200.1,199.55,199.89,515902.0,189.6204,189.9146,189.3926,189.7153,515902.0
2021-07-08 10:00:00,199.89,200.24,199.47,200.0,767166.0,189.7153,190.0475,189.3166,189.8197,767166.0
2021-07-08 10:05:00,200.0,200.21,199.5,199.55,519740.0,189.8197,190.019,189.3451,189.3926,519740.0
2021-07-08 10:10:00,199.56,200.15,199.23,199.49,656040.0,189.4021,189.962,189.0889,189.3356,656040.0
2021-07-08 10:15:00,199.5,199.58,199.05,199.34,504905.0,189.3451,189.421,188.918,189.1933,504905.0
2021-07-08 10:20:00,199.36,199.67,199.15,199.64,461153.0,189.2122,189.5065,189.0129,189.478,461153.0
2021-07-08 10:25:00,199.68,200.1,199.52,199.72,460678.0,189.516,189.9146,189.3641,189.5539,460678.0
2021-07-08 10:30:00,199.72,199.85,199.42,199.62,334401.0,189.5539,189.6773,189.2692,189.459,334401.0
2021-07-08 10:35:00,199.66,199.73,199.25,199.55,372879.0,189.497,189.5634,189.1078,189.3926,372879.0
2021-07-08 10:40:00,199.55,200.0,199.42,200.0,342687.0,189.3926,189.8197,189.2692,189.8197,342687.0
2021-07-08 10:45:00,200.0,200.37,199.76,200.07,521823.0,189.8197,190.1708,189.5919,189.8861,521823.0
2021-07-08 10:50:00,200.05,200.12,199.79,200.0,278304.0,189.8671,189.9336,189.6204,189.8197,278304.0
2021-07-08 10:55:00,200.0,200.13,199.68,199.73,288075.0,189.8197,189.9431,189.516,189.5634,288075.0
2021-07-08 11:00:00,199.75,200.14,199.52,200.1,244679.0,189.5824,189.9525,189.3641,189.9146,244679.0
2021-07-08 11:05:00,200.1,200.7,200.08,200.4,357617.0,189.9146,190.484,189.8956,190.1993,357617.0
2021-07-08 11:10:00,200.4,200.6,200.32,200.34,198509.0,190.1993,190.3891,190.1234,190.1424,198509.0
2021-07-08 11:15:00,200.33,200.34,199.77,200.02,234101.0,190.1329,190.1424,189.6014,189.8387,234101.0
2021-07-08 11:20:00,200.02,200.33,199.76,200.31,239510.0,189.8387,190.1329,189.5919,190.1139,239510.0
2021-07-08 11:25:00,200.31,200.46,200.1,200.1,170081.0,190.1139,190.2563,189.9146,189.9146,170081.0
2021-07-08 11:30:00,200.13,200.2,200.0,200.1,300473.0,189.9431,190.0095,189.8197,189.9146,300473.0
2021-07-08 11:35:00,200.11,200.31,199.9,200.16,209226.0,189.9241,190.1139,189.7248,189.9715,209226.0
2021-07-08 11:40:00,200.16,200.37,200.07,200.28,161031.0,189.9715,190.1708,189.8861,190.0854,161031.0
2021-07-08 11:45:00,200.28,200.49,200.1,200.37,167616.0,190.0854,190.2847,189.9146,190.1708,167616.0
2021-07-08 11:50:00,200.39,200.63,200.39,200.48,250421.0,190.1898,190.4176,190.1898,190.2752,250421.0
2021-07-08 11:55:00,200.46,200.55,200.32,200.42,181496.0,190.2563,190.3417,190.1234,190.2183,181496.0
2021-07-08 12:00:00,200.42,200.52,200.34,200.36,127944.0,190.2183,190.3132,190.1424,190.1613,127944.0
2021-07-08 12:05:00,200.36,200.39,200.26,200.3,137346.0,190.1613,190.1898,190.0664,190.1044,137346.0
2021-07-08 12:10:00,200.29,200.3,200.05,200.1,127289.0,190.0949,190.1044,189.8671,189.9146,127289.0
2021-07-08 12:15:00,200.1,200.19,199.75,199.86,405436.0,189.9146,190.0,189.5824,189.6868,405436.0
2021-07-08 12:20:00,199.86,200.17,199.75,200.06,180956.0,189.6868,189.981,189.5824,189.8766,180956.0
2021-07-08 12:25:00,200.05,200.12,199.91,200.07,182616.0,189.8671,189.9336,189.7343,189.8861,182616.0
2021-07-08 12:30:00,200.08,200.11,199.9,199.95,217926.0,189.8956,189.9241,189.7248,189.7722,217926.0
2021-07-08 12:35:00,199.93,200.04,199.81,199.82,186347.0,189.7532,189.8576,189.6393,189.6488,186347.0
2021-07-08 12:40:00,199.81,200.03,199.75,199.97,203546.0,189.6393,189.8481,189.5824,189.7912,203546.0
2021-07-08 12:45:00,199.99,200.0,199.77,199.83,181287.0,189.8102,189.8197,189.6014,189.6583,181287.0
2021-07-08 12:50:00,199.82,200.01,199.72,199.95,117834.0,189.6488,189.8292,189.5539,189.7722,117834.0
2021-07-08 12:55:00,199.96,200.02,199.83,199.85,78426.0,189.7817,189.8387,189.6583,189.6773,78426.0
2021-07-08 13:00:00,199.85,200.02,199.76,199.94,111536.0,189.6773,189.8387,189.5919,189.7627,111536.0
2021-07-08 13:05:00,199.94,200.05,199.81,199.96,290723.0,189.7627,189.8671,189.6393,189.7817,290723.0
2021-07-08 13:10:00,199.97,200.06,199.8,199.89,148861.0,189.7912,189.8766,189.6299,189.7153,148861.0
2021-07-08 13:15:00,199.9,199.9,199.6,199.68,163127.0,189.7248,189.7248,189.44,189.516,163127.0
2021-07-08 13:20:00,199.69,199.89,199.62,199.8,147855.0,189.5254,189.7153,189.459,189.6299,147855.0
2021-07-08 13:25:00,199.81,199.87,199.78,199.81,183693.0,189.6393,189.6963,189.6109,189.6393,183693.0
2021-07-08 13:30:00,199.81,200.02,199.79,199.96,191625.0,189.6393,189.8387,189.6204,189.7817,191625.0
2021-07-08 13:35:00,199.96,199.96,199.79,199.87,128081.0,189.7817,189.7817,189.6204,189.6963,128081.0
2021-07-08 13:40:00,199.86,200.05,199.85,200.05,258251.0,189.6868,189.8671,189.6773,189.8671,258251.0
2021-07-08 13:45:00,200.04,200.13,199.97,200.03,167929.0,189.8576,189.9431,189.7912,189.8481,167929.0
2021-07-08 13:50:00,200.03,200.09,199.99,200.03,149383.0,189.8481,189.9051,189.8102,189.8481,149383.0
2021-07-08 13:55:00,200.03,200.49,199.99,200.46,165838.0,189.8481,190.2847,189.8102,190.2563,165838.0
2021-07-08 14:00:00,200.47,201.35,200.45,201.27,425791.0,190.2657,191.101,190.2468,191.025,425791.0
2021-07-08 14:05:00,201.29,201.43,200.82,200.82,208201.0,191.044,191.1769,190.5979,190.5979,208201.0
2021-07-08 14:10:00,200.83,200.89,200.54,200.69,174489.0,190.6074,190.6644,190.3322,190.4745,174489.0
2021-07-08 14:15:00,200.69,200.71,200.17,200.33,244506.0,190.4745,190.4935,189.981,190.1329,244506.0
2021-07-08 14:20:00,200.32,200.34,200.01,200.06,117410.0,190.1234,190.1424,189.8292,189.8766,117410.0
2021-07-08 14:25:00,200.05,200.32,199.92,200.24,166783.0,189.8671,190.1234,189.7437,190.0475,166783.0
2021-07-08 14:30:00,200.26,200.29,199.96,200.28,203617.0,190.0664,190.0949,189.7817,190.0854,203617.0
2021-07-08 14:35:00,200.29,200.61,200.16,200.26,280580.0,190.0949,190.3986,189.9715,190.0664,280580.0
2021-07-08 14:40:00,200.27,200.45,200.09,200.19,200104.0,190.0759,190.2468,189.9051,190.0,200104.0
2021-07-08 14:45:00,200.19,200.34,200.05,200.07,152871.0,190.0,190.1424,189.8671,189.8861,152871.0
2021-07-08 14:50:00,200.07,200.25,199.94,200.06,199195.0,189.8861,190.0569,189.7627,189.8766,199195.0
2021-07-08 14:55:00,200.03,200.29,199.91,200.29,182223.0,189.8481,190.0949,189.7343,190.0949,182223.0
2021-07-08 15:00:00,200.29,200.4,200.06,200.31,165894.0,190.0949,190.1993,189.8766,190.1139,165894.0
2021-07-08 15:05:00,200.35,200.49,200.26,200.35,104472.0,190.1519,190.2847,190.0664,190.1519,104472.0
2021-07-08 15:10:00,200.36,200.58,200.21,200.38,135121.0,190.1613,190.3701,190.019,190.1803,135121.0
2021-07-08 15:15:00,200.39,200.39,200.14,200.24,93921.0,190.1898,190.1898,189.9525,190.0475,93921.0
2021-07-08 15:20:00,200.25,200.43,200.14,200.17,122602.0,190.0569,190.2278,189.9525,189.981,122602.0
2021-07-08 15:25:00,200.16,200.41,200.14,200.36,115774.0,189.9715,190.2088,189.9525,190.1613,115774.0
2021-07-08 15:30:00,200.36,200.39,200.0,200.07,270235.0,190.1613,190.1898,189.8197,189.8861,270235.0
2021-07-08 15:35:00,200.08,200.45,200.01,200.33,165700.0,189.8956,190.2468,189.8292,190.1329,165700.0
2021-07-08 15:40:00,200.33,200.36,200.07,200.22,251901.0,190.1329,190.1613,189.8861,190.0285,251901.0
2021-07-08 15:45:00,200.22,200.24,199.72,199.78,359742.0,190.0285,190.0475,189.5539,189.6109,359742.0
2021-07-08 15:50:00,199.79,200.15,199.72,199.92,520989.0,189.6204,189.962,189.5539,189.7437,520989.0
2021-07-08 15:55:00,199.92,200.1,199.61,200.0,1187478.0,189.7437,189.9146,189.4495,189.8197,1187478.0
2021-07-09 09:30:00,202.05,202.86,201.61,201.92,754808.0,191.7653,192.5341,191.3477,191.6419,754808.0
2021-07-09 09:35:00,201.93,202.53,201.5,202.38,340159.0,191.6514,192.2209,191.2433,192.0785,340159.0
2021-07-09 09:40:00,202.34,202.95,201.99,202.8,367599.0,192.0406,192.6195,191.7084,192.4771,367599.0
2021-07-09 09:45:00,202.81,203.35,202.43,203.08,363420.0,192.4866,192.9991,192.126,192.7429,363420.0
2021-07-09 09:50:00,203.09,203.51,202.57,202.81,305112.0,192.7524,193.151,192.2589,192.4866,305112.0
2021-07-09 09:55:00,202.78,204.07,202.62,203.63,386005.0,192.4582,193.6825,192.3063,193.2649,386005.0
2021-07-09 10:00:00,203.63,204.06,203.16,204.05,261684.0,193.2649,193.673,192.8188,193.6635,261684.0
2021-07-09 10:05:00,204.05,204.37,203.66,203.75,255731.0,193.6635,193.9672,193.2934,193.3788,255731.0
2021-07-09 10:10:00,203.79,204.55,203.65,204.51,301763.0,193.4168,194.1381,193.2839,194.1001,301763.0
2021-07-09 10:15:00,204.53,205.37,204.21,205.32,313825.0,194.1191,194.9163,193.8154,194.8689,313825.0
2021-07-09 10:20:00,205.29,205.57,204.85,205.02,357220.0,194.8404,195.1061,194.4228,194.5841,357220.0
2021-07-09 10:25:00,205.03,205.1,204.59,204.84,204769.0,194.5936,194.6601,194.176,194.4133,204769.0
2021-07-09 10:30:00,204.84,204.84,203.82,204.12,272402.0,194.4133,194.4133,193.4452,193.73,272402.0
2021-07-09 10:35:00,204.12,204.89,203.96,204.78,185398.0,193.73,194.4608,193.5781,194.3564,185398.0
2021-07-09 10:40:00,204.78,204.81,204.16,204.41,158369.0,194.3564,194.3848,193.7679,194.0052,158369.0
2021-07-09 10:45:00,204.4,204.51,204.23,204.4,145069.0,193.9957,194.1001,193.8344,193.9957,145069.0
2021-07-09 10:50:00,204.4,204.81,204.33,204.73,135600.0,193.9957,194.3848,193.9293,194.3089,135600.0
2021-07-09 10:55:00,204.73,204.9,204.5,204.56,165031.0,194.3089,194.4703,194.0906,194.1476,165031.0
2021-07-09 11:00:00,204.55,205.43,204.52,205.23,162535.0,194.1381,194.9733,194.1096,194.7835,162535.0
2021-07-09 11:05:00,205.24,205.5,205.24,205.38,133445.0,194.7929,195.0397,194.7929,194.9258,133445.0
2021-07-09 11:10:00,205.39,205.8,205.3,205.3,189553.0,194.9353,195.3244,194.8499,194.8499,189553.0
2021-07-09 11:15:00,205.3,205.75,205.3,205.73,114591.0,194.8499,195.277,194.8499,195.258,114591.0
2021-07-09 11:20:00,205.74,205.76,205.49,205.68,110792.0,195.2675,195.2865,195.0302,195.2105,110792.0
2021-07-09 11:25:00,205.68,205.82,205.37,205.51,177921.0,195.2105,195.3434,194.9163,195.0492,177921.0
2021-07-09 11:30:00,205.51,205.52,205.38,205.51,88957.0,195.0492,195.0587,194.9258,195.0492,88957.0
2021-07-09 11:35:00,205.52,205.63,205.47,205.56,135375.0,195.0587,195.1631,195.0112,195.0967,135375.0
2021-07-09 11:40:00,205.56,205.65,205.47,205.59,100316.0,195.0967,195.1821,195.0112,195.1251,100316.0
2021-07-09 11:45:00,205.6,205.98,205.6,205.76,152318.0,195.1346,195.4953,195.1346,195.2865,152318.0
2021-07-09 11:50:00,205.75,206.16,205.68,206.16,154089.0,195.277,195.6661,195.2105,195.6661,154089.0
2021-07-09 11:55:00,206.17,206.25,206.04,206.24,207055.0,195.6756,195.7515,195.5522,195.742,207055.0
2021-07-09 12:00:00,206.25,206.44,206.21,206.31,116286.0,195.7515,195.9319,195.7136,195.8085,116286.0
2021-07-09 12:05:00,206.33,206.6,206.24,206.58,132034.0,195.8275,196.0837,195.742,196.0647,132034.0
2021-07-09 12:10:00,206.59,206.92,206.52,206.9,144106.0,196.0742,196.3874,196.0078,196.3684,144106.0
2021-07-09 12:15:00,206.9,207.05,206.65,206.66,149751.0,196.3684,196.5108,196.1312,196.1407,149751.0
2021-07-09 12:20:00,206.66,206.97,206.66,206.81,110769.0,196.1407,196.4349,196.1407,196.283,110769.0
2021-07-09 12:25:00,206.81,206.89,206.63,206.69,77777.0,196.283,196.359,196.1122,196.1691,77777.0
2021-07-09 12:30:00,206.7,206.74,206.18,206.2,150272.0,196.1786,196.2166,195.6851,195.7041,150272.0
2021-07-09 12:35:00,206.2,206.34,205.99,206.34,129918.0,195.7041,195.837,195.5048,195.837,129918.0
2021-07-09 12:40:00,206.35,206.42,206.16,206.4,60940.0,195.8464,195.9129,195.6661,195.8939,60940.0
2021-07-09 12:45:00,206.4,206.53,206.34,206.37,72126.0,195.8939,196.0173,195.837,195.8654,72126.0
2021-07-09 12:50:00,206.37,206.37,205.94,205.99,82156.0,195.8654,195.8654,195.4573,195.5048,82156.0
2021-07-09 12:55:00,205.98,206.19,205.89,206.19,65584.0,195.4953,195.6946,195.4099,195.6946,65584.0
2021-07-09 13:00:00,206.19,206.5,206.1,206.5,68596.0,195.6946,195.9888,195.6092,195.9888,68596.0
2021-07-09 13:05:00,206.5,206.57,206.31,206.49,77426.0,195.9888,196.0552,195.8085,195.9793,77426.0
2021-07-09 13:10:00,206.5,206.54,206.25,206.25,86271.0,195.9888,196.0268,195.7515,195.7515,86271.0
2021-07-09 13:15:00,206.25,206.45,206.19,206.32,75376.0,195.7515,195.9414,195.6946,195.818,75376.0
2021-07-09 13:20:00,206.27,206.27,206.05,206.2,61172.0,195.7705,195.7705,195.5617,195.7041,61172.0
2021-07-09 13:25:00,206.2,206.3,206.08,206.25,67862.0,195.7041,195.799,195.5902,195.7515,67862.0
2021-07-09 13:30:00,206.25,206.46,206.22,206.41,54404.0,195.7515,195.9508,195.7231,195.9034,54404.0
2021-07-09 13:35:00,206.42,206.7,206.37,206.43,92448.0,195.9129,196.1786,195.8654,195.9224,92448.0
2021-07-09 13:40:00,206.43,206.62,206.43,206.45,64975.0,195.9224,196.1027,195.9224,195.9414,64975.0
2021-07-09 13:45:00,206.46,206.57,206.37,206.39,62432.0,195.9508,196.0552,195.8654,195.8844,62432.0
2021-07-09 13:50:00,206.4,206.6,206.31,206.58,66135.0,195.8939,196.0837,195.8085,196.0647,66135.0
2021-07-09 13:55:00,206.59,206.6,206.47,206.59,72654.0,196.0742,196.0837,195.9603,196.0742,72654.0
2021-07-09 14:00:00,206.59,206.59,206.34,206.37,79860.0,196.0742,196.0742,195.837,195.8654,79860.0
2021-07-09 14:05:00,206.36,206.53,206.3,206.4,145344.0,195.8559,196.0173,195.799,195.8939,145344.0
2021-07-09 14:10:00,206.41,206.62,206.4,206.62,81586.0,195.9034,196.1027,195.8939,196.1027,81586.0
2021-07-09 14:15:00,206.62,206.65,206.54,206.61,89617.0,196.1027,196.1312,196.0268,196.0932,89617.0
2021-07-09 14:20:00,206.62,206.8,206.61,206.75,124079.0,196.1027,196.2735,196.0932,196.2261,124079.0
2021-07-09 14:25:00,206.74,206.86,206.7,206.82,93695.0,196.2166,196.3305,196.1786,196.2925,93695.0
2021-07-09 14:30:00,206.83,206.98,206.75,206.97,79922.0,196.302,196.4444,196.2261,196.4349,79922.0
2021-07-09 14:35:00,206.98,207.06,206.83,206.91,83179.0,196.4444,196.5203,196.302,196.3779,83179.0
2021-07-09 14:40:00,206.92,207.19,206.91,207.1,125116.0,196.3874,196.6437,196.3779,196.5583,125116.0
2021-07-09 14:45:00,207.08,207.16,207.0,207.15,66465.0,196.5393,196.6152,196.4634,196.6057,66465.0
2021-07-09 14:50:00,207.14,207.22,207.06,207.07,94534.0,196.5962,196.6722,196.5203,196.5298,94534.0
2021-07-09 14:55:00,207.07,207.09,206.82,207.09,141555.0,196.5298,196.5488,196.2925,196.5488,141555.0
2021-07-09 15:00:00,207.08,207.08,206.89,207.04,113644.0,196.5393,196.5393,196.359,196.5013,113644.0
2021-07-09 15:05:00,207.03,207.14,207.0,207.06,90576.0,196.4918,196.5962,196.4634,196.5203,90576.0
2021-07-09 15:10:00,207.06,207.21,207.05,207.21,111750.0,196.5203,196.6627,196.5108,196.6627,111750.0
2021-07-09 15:15:00,207.22,207.27,206.82,206.82,150202.0,196.6722,196.7196,196.2925,196.2925,150202.0
2021-07-09 15:20:00,206.81,206.89,206.59,206.69,141106.0,196.283,196.359,196.0742,196.1691,141106.0
2021-07-09 15:25:00,206.68,206.78,206.64,206.67,116769.0,196.1596,196.2546,196.1217,196.1502,116769.0
2021-07-09 15:30:00,206.67,206.76,206.42,206.48,173425.0,196.1502,196.2356,195.9129,195.9698,173425.0
2021-07-09 15:35:00,206.48,206.5,206.21,206.25,192578.0,195.9698,195.9888,195.7136,195.7515,192578.0
2021-07-09 15:40:00,206.26,206.28,205.96,206.06,227232.0,195.761,195.78,195.4763,195.5712,227232.0
2021-07-09 15:45:00,206.06,206.24,205.92,206.19,232104.0,195.5712,195.742,195.4383,195.6946,232104.0
2021-07-09 15:50:00,206.19,206.36,206.05,206.26,328802.0,195.6946,195.8559,195.5617,195.761,328802.0
2021-07-09 15:55:00,206.25,206.27,205.85,206.0,467254.0,195.7515,195.7705,195.3719,195.5143,467254.0
2021-07-12 09:30:00,203.9,204.81,203.02,204.13,531416.0,193.5212,194.3848,192.6859,193.7394,531416.0
2021-07-12 09:35:00,204.13,204.95,203.34,203.4,283492.0,193.7394,194.5177,192.9897,193.0466,283492.0
2021-07-12 09:40:00,203.37,203.91,203.1,203.84,283586.0,193.0181,193.5306,192.7619,193.4642,283586.0
2021-07-12 09:45:00,203.85,204.89,203.85,204.5,224555.0,193.4737,194.4608,193.4737,194.0906,224555.0
2021-07-12 09:50:00,204.53,205.79,204.4,205.48,241246.0,194.1191,195.3149,193.9957,195.0207,241246.0
2021-07-12 09:55:00,205.51,206.13,205.43,205.5,220744.0,195.0492,195.6376,194.9733,195.0397,220744.0
2021-07-12 10:00:00,205.5,205.5,204.36,204.4,311275.0,195.0397,195.0397,193.9577,193.9957,311275.0
2021-07-12 10:05:00,204.39,204.39,203.84,204.33,268747.0,193.9862,193.9862,193.4642,193.9293,268747.0
2021-07-12 10:10:00,204.34,204.43,204.0,204.03,212599.0,193.9388,194.0242,193.6161,193.6445,212599.0
2021-07-12 10:15:00,204.0,204.08,203.46,203.49,172164.0,193.6161,193.692,193.1036,193.132,172164.0
2021-07-12 10:20:00,203.48,203.68,203.18,203.44,177177.0,193.1225,193.3124,192.8378,193.0846,177177.0
2021-07-12 10:25:00,203.43,204.48,203.42,204.37,180642.0,193.0751,194.0716,193.0656,193.9672,180642.0
2021-07-12 10:30:00,204.36,204.8,204.26,204.73,142516.0,193.9577,194.3753,193.8628,194.3089,142516.0
2021-07-12 10:35:00,204.72,205.42,204.69,205.11,156661.0,194.2994,194.9638,194.2709,194.6696,156661.0
2021-07-12 10:40:00,205.14,205.39,205.13,205.35,84426.0,194.698,194.9353,194.6885,194.8973,84426.0
2021-07-12 10:45:00,205.34,205.36,204.35,204.43,106872.0,194.8879,194.9068,193.9482,194.0242,106872.0
2021-07-12 10:50:00,204.42,204.74,204.37,204.69,67925.0,194.0147,194.3184,193.9672,194.2709,67925.0
2021-07-12 10:55:00,204.69,205.09,204.69,204.93,74317.0,194.2709,194.6506,194.2709,194.4987,74317.0
2021-07-12 11:00:00,204.92,205.29,204.89,205.27,91367.0,194.4892,194.8404,194.4608,194.8214,91367.0
2021-07-12 11:05:00,205.28,205.3,204.99,205.24,72058.0,194.8309,194.8499,194.5557,194.7929,72058.0
2021-07-12 11:10:00,205.24,205.32,204.87,205.01,68217.0,194.7929,194.8689,194.4418,194.5747,68217.0
2021-07-12 11:15:00,204.97,205.08,204.89,205.02,64698.0,194.5367,194.6411,194.4608,194.5841,64698.0
2021-07-12 11:20:00,205.05,205.12,204.87,204.9,94229.0,194.6126,194.6791,194.4418,194.4703,94229.0
2021-07-12 11:25:00,204.91,205.24,204.86,205.2,79085.0,194.4797,194.7929,194.4323,194.755,79085.0
2021-07-12 11:30:00,205.2,205.22,204.97,205.21,86500.0,194.755,194.774,194.5367,194.7645,86500.0
2021-07-12 11:35:00,205.2,205.22,204.97,205.07,85303.0,194.755,194.774,194.5367,194.6316,85303.0
2021-07-12 11:40:00,205.06,205.25,205.04,205.16,75900.0,194.6221,194.8024,194.6031,194.717,75900.0
2021-07-12 11:45:00,205.16,205.39,205.03,205.1,74667.0,194.717,194.9353,194.5936,194.6601,74667.0
2021-07-12 11:50:00,205.1,205.68,205.07,205.65,75100.0,194.6601,195.2105,194.6316,195.1821,75100.0
2021-07-12 11:55:00,205.67,205.96,205.66,205.81,85035.0,195.2011,195.4763,195.1916,195.3339,85035.0
2021-07-12 12:00:00,205.78,205.87,205.52,205.56,57311.0,195.3055,195.3909,195.0587,195.0967,57311.0
2021-07-12 12:05:00,205.52,205.63,205.41,205.45,48383.0,195.0587,195.1631,194.9543,194.9923,48383.0
2021-07-12 12:10:00,205.45,205.84,205.44,205.7,45560.0,194.9923,195.3624,194.9828,195.2295,45560.0
2021-07-12 12:15:00,205.74,206.09,205.69,206.03,84488.0,195.2675,195.5997,195.22,195.5427,84488.0
2021-07-12 12:20:00,206.05,206.46,206.03,206.19,110910.0,195.5617,195.9508,195.5427,195.6946,110910.0
2021-07-12 12:25:00,206.19,206.3,206.05,206.09,55384.0,195.6946,195.799,195.5617,195.5997,55384.0
2021-07-12 12:30:00,206.09,206.2,205.98,205.99,61190.0,195.5997,195.7041,195.4953,195.5048,61190.0
2021-07-12 12:35:00,205.97,206.06,205.74,205.81,51577.0,195.4858,195.5712,195.2675,195.3339,51577.0
2021-07-12 12:40:00,205.82,206.16,205.8,206.14,43444.0,195.3434,195.6661,195.3244,195.6471,43444.0
2021-07-12 12:45:00,206.15,206.3,206.08,206.28,48461.0,195.6566,195.799,195.5902,195.78,48461.0
2021-07-12 12:50:00,206.29,206.31,206.11,206.18,46235.0,195.7895,195.8085,195.6187,195.6851,46235.0
2021-07-12 12:55:00,206.18,206.19,206.01,206.03,32812.0,195.6851,195.6946,195.5238,195.5427,32812.0
2021-07-12 13:00:00,206.03,206.15,205.97,206.11,33486.0,195.5427,195.6566,195.4858,195.6187,33486.0
2021-07-12 13:05:00,206.12,206.15,205.97,206.11,30678.0,195.6282,195.6566,195.4858,195.6187,30678.0
2021-07-12 13:10:00,206.11,206.15,205.76,205.9,45561.0,195.6187,195.6566,195.2865,195.4194,45561.0
2021-07-12 13:15:00,205.9,206.06,205.84,206.04,41253.0,195.4194,195.5712,195.3624,195.5522,41253.0
2021-07-12 13:20:00,206.07,206.39,206.07,206.36,65322.0,195.5807,195.8844,195.5807,195.8559,65322.0
2021-07-12 13:25:00,206.35,206.35,206.1,206.16,35485.0,195.8464,195.8464,195.6092,195.6661,35485.0
2021-07-12 13:30:00,206.16,206.24,206.01,206.06,40950.0,195.6661,195.742,195.5238,195.5712,40950.0
2021-07-12 13:35:00,206.07,206.07,205.84,205.92,58408.0,195.5807,195.5807,195.3624,195.4383,58408.0
2021-07-12 13:40:00,205.93,205.93,205.59,205.63,67004.0,195.4478,195.4478,195.1251,195.1631,67004.0
2021-07-12 13:45:00,205.61,205.66,205.53,205.65,39103.0,195.1441,195.1916,195.0682,195.1821,39103.0
2021-07-12 13:50:00,205.67,205.79,205.67,205.75,27863.0,195.2011,195.3149,195.2011,195.277,27863.0
2021-07-12 13:55:00,205.75,205.85,205.69,205.74,29255.0,195.277,195.3719,195.22,195.2675,29255.0
2021-07-12 14:00:00,205.74,205.88,205.66,205.83,50802.0,195.2675,195.4004,195.1916,195.3529,50802.0
2021-07-12 14:05:00,205.84,206.08,205.83,206.02,58789.0,195.3624,195.5902,195.3529,195.5332,58789.0
2021-07-12 14:10:00,206.02,206.02,205.89,205.95,36139.0,195.5332,195.5332,195.4099,195.4668,36139.0
2021-07-12 14:15:00,205.95,205.95,205.73,205.75,46316.0,195.4668,195.4668,195.258,195.277,46316.0
2021-07-12 14:20:00,205.74,205.85,205.72,205.83,42161.0,195.2675,195.3719,195.2485,195.3529,42161.0
2021-07-12 14:25:00,205.82,205.84,205.65,205.67,37014.0,195.3434,195.3624,195.1821,195.2011,37014.0
2021-07-12 14:30:00,205.67,205.8,205.49,205.57,50373.0,195.2011,195.3244,195.0302,195.1061,50373.0
2021-07-12 14:35:00,205.57,205.63,205.49,205.51,49815.0,195.1061,195.1631,195.0302,195.0492,49815.0
2021-07-12 14:40:00,205.51,205.53,205.37,205.38,45237.0,195.0492,195.0682,194.9163,194.9258,45237.0
2021-07-12 14:45:00,205.37,205.38,205.23,205.26,50821.0,194.9163,194.9258,194.7835,194.8119,50821.0
2021-07-12 14:50:00,205.26,205.39,205.26,205.33,42323.0,194.8119,194.9353,194.8119,194.8784,42323.0
2021-07-12 14:55:00,205.32,205.39,205.3,205.38,41279.0,194.8689,194.9353,194.8499,194.9258,41279.0
2021-07-12 15:00:00,205.39,205.5,205.32,205.33,56927.0,194.9353,195.0397,194.8689,194.8784,56927.0
2021-07-12 15:05:00,205.33,205.45,205.3,205.4,40639.0,194.8784,194.9923,194.8499,194.9448,40639.0
2021-07-12 15:10:00,205.4,205.58,205.4,205.58,56446.0,194.9448,195.1156,194.9448,195.1156,56446.0
2021-07-12 15:15:00,205.57,206.25,205.51,205.57,160873.0,195.1061,195.7515,195.0492,195.1061,160873.0
2021-07-12 15:20:00,205.56,205.59,205.43,205.56,56421.0,195.0967,195.1251,194.9733,195.0967,56421.0
2021-07-12 15:25:00,205.58,205.65,205.49,205.65,77524.0,195.1156,195.1821,195.0302,195.1821,77524.0
2021-07-12 15:30:00,205.66,205.89,205.6,205.86,72964.0,195.1916,195.4099,195.1346,195.3814,72964.0
2021-07-12 15:35:00,205.85,206.35,205.83,206.33,128105.0,195.3719,195.8464,195.3529,195.8275,128105.0
2021-07-12 15:40:00,206.32,206.38,206.11,206.15,198759.0,195.818,195.8749,195.6187,195.6566,198759.0
2021-07-12 15:45:00,206.12,206.27,206.02,206.06,136325.0,195.6282,195.7705,195.5332,195.5712,136325.0
2021-07-12 15:50:00,206.07,206.23,205.7,205.71,312625.0,195.5807,195.7326,195.2295,195.239,312625.0
2021-07-12 15:55:00,205.73,205.76,205.4,205.48,413817.0,195.258,195.2865,194.9448,195.0207,413817.0
2021-07-13 09:30:00,209.23,210.15,208.6,209.98,918432.0,198.5798,199.453,197.9819,199.2917,918432.0
2021-07-13 09:35:00,210.0,210.07,208.19,208.57,498586.0,199.3107,199.3771,197.5928,197.9534,498586.0
2021-07-13 09:40:00,208.53,209.08,208.42,208.97,291657.0,197.9155,198.4375,197.8111,198.3331,291657.0
2021-07-13 09:45:00,208.99,210.66,208.95,210.64,387455.0,198.3521,199.9371,198.3141,199.9181,387455.0
2021-07-13 09:50:00,210.61,211.03,209.91,210.95,446249.0,199.8896,200.2882,199.2252,200.2123,446249.0
2021-07-13 09:55:00,210.99,211.21,210.41,210.58,406593.0,200.2503,200.4591,199.6998,199.8611,406593.0
2021-07-13 10:00:00,210.61,211.34,210.5,210.88,283589.0,199.8896,200.5824,199.7852,200.1459,283589.0
2021-07-13 10:05:00,210.91,211.2,210.6,210.64,208539.0,200.1743,200.4496,199.8801,199.9181,208539.0
2021-07-13 10:10:00,210.6,210.93,210.38,210.91,182752.0,199.8801,200.1933,199.6713,200.1743,182752.0
2021-07-13 10:15:00,210.93,211.45,210.92,211.43,191722.0,200.1933,200.6868,200.1838,200.6679,191722.0
2021-07-13 10:20:00,211.44,211.84,211.09,211.82,299208.0,200.6774,201.057,200.3452,201.038,299208.0
2021-07-13 10:25:00,211.83,212.0,211.57,211.59,351460.0,201.0475,201.2089,200.8007,200.8197,351460.0
2021-07-13 10:30:00,211.6,211.66,211.07,211.11,196300.0,200.8292,200.8862,200.3262,200.3642,196300.0
2021-07-13 10:35:00,211.14,211.24,210.33,210.37,210186.0,200.3926,200.4875,199.6239,199.6618,210186.0
2021-07-13 10:40:00,210.36,210.65,209.68,209.73,365181.0,199.6523,199.9276,199.0069,199.0544,365181.0
2021-07-13 10:45:00,209.75,210.6,209.74,210.17,232428.0,199.0734,199.8801,199.0639,199.472,232428.0
2021-07-13 10:50:00,210.21,210.66,210.05,210.32,182990.0,199.51,199.9371,199.3581,199.6144,182990.0
2021-07-13 10:55:00,210.33,210.49,210.14,210.43,99783.0,199.6239,199.7757,199.4435,199.7188,99783.0
2021-07-13 11:00:00,210.44,210.52,210.26,210.42,220684.0,199.7283,199.8042,199.5574,199.7093,220684.0
2021-07-13 11:05:00,210.43,211.02,210.14,210.84,198900.0,199.7188,200.2787,199.4435,200.1079,198900.0
2021-07-13 11:10:00,210.88,211.07,210.77,210.98,119641.0,200.1459,200.3262,200.0415,200.2408,119641.0
2021-07-13 11:15:00,210.97,211.18,210.88,210.92,163153.0,200.2313,200.4306,200.1459,200.1838,163153.0
2021-07-13 11:20:00,210.91,211.08,210.63,210.97,134794.0,200.1743,200.3357,199.9086,200.2313,134794.0
2021-07-13 11:25:00,210.95,211.1,210.76,211.03,92886.0,200.2123,200.3547,200.032,200.2882,92886.0
2021-07-13 11:30:00,211.02,211.18,211.0,211.17,90499.0,200.2787,200.4306,200.2598,200.4211,90499.0
2021-07-13 11:35:00,211.18,211.68,211.16,211.65,199440.0,200.4306,200.9051,200.4116,200.8767,199440.0
2021-07-13 11:40:00,211.65,211.68,211.4,211.48,99554.0,200.8767,200.9051,200.6394,200.7153,99554.0
2021-07-13 11:45:00,211.49,211.55,211.28,211.33,96445.0,200.7248,200.7818,200.5255,200.573,96445.0
2021-07-13 11:50:00,211.33,211.72,211.32,211.68,88606.0,200.573,200.9431,200.5635,200.9051,88606.0
2021-07-13 11:55:00,211.68,211.72,211.3,211.48,96605.0,200.9051,200.9431,200.5445,200.7153,96605.0
2021-07-13 12:00:00,211.48,211.68,211.33,211.51,69630.0,200.7153,200.9051,200.573,200.7438,69630.0
2021-07-13 12:05:00,211.52,211.57,211.06,211.07,79530.0,200.7533,200.8007,200.3167,200.3262,79530.0
2021-07-13 12:10:00,211.08,211.21,210.87,211.12,88786.0,200.3357,200.4591,200.1364,200.3736,88786.0
2021-07-13 12:15:00,211.13,211.44,211.07,211.42,57348.0,200.3831,200.6774,200.3262,200.6584,57348.0
2021-07-13 12:20:00,211.44,211.88,211.43,211.88,122347.0,200.6774,201.095,200.6679,201.095,122347.0
2021-07-13 12:25:00,211.88,212.03,211.79,211.99,313327.0,201.095,201.2373,201.0095,201.1994,313327.0
2021-07-13 12:30:00,211.99,212.34,211.99,212.34,181544.0,201.1994,201.5315,201.1994,201.5315,181544.0
2021-07-13 12:35:00,212.35,212.51,212.29,212.3,142954.0,201.541,201.6929,201.4841,201.4936,142954.0
2021-07-13 12:40:00,212.29,212.43,212.11,212.37,132417.0,201.4841,201.617,201.3133,201.56,132417.0
2021-07-13 12:45:00,212.37,212.81,212.14,212.14,315583.0,201.56,201.9776,201.3417,201.3417,315583.0
2021-07-13 12:50:00,212.14,212.17,211.79,211.98,99215.0,201.3417,201.3702,201.0095,201.1899,99215.0
2021-07-13 12:55:00,212.0,212.19,211.97,212.14,59544.0,201.2089,201.3892,201.1804,201.3417,59544.0
2021-07-13 13:00:00,212.14,212.22,211.89,211.94,57967.0,201.3417,201.4177,201.1044,201.1519,57967.0
2021-07-13 13:05:00,211.92,211.93,211.52,211.78,98031.0,201.1329,201.1424,200.7533,201.0,98031.0
2021-07-13 13:10:00,211.81,211.81,211.02,211.17,95073.0,201.0285,201.0285,200.2787,200.4211,95073.0
2021-07-13 13:15:00,211.17,211.2,210.61,210.65,131965.0,200.4211,200.4496,199.8896,199.9276,131965.0
2021-07-13 13:20:00,210.63,210.85,210.43,210.84,135105.0,199.9086,200.1174,199.7188,200.1079,135105.0
2021-07-13 13:25:00,210.83,210.86,210.52,210.83,82352.0,200.0984,200.1269,199.8042,200.0984,82352.0
2021-07-13 13:30:00,210.82,210.82,210.48,210.56,70723.0,200.0889,200.0889,199.7662,199.8421,70723.0
2021-07-13 13:35:00,210.56,210.57,210.01,210.07,88462.0,199.8421,199.8516,199.3201,199.3771,88462.0
2021-07-13 13:40:00,210.09,210.41,209.99,210.1,110314.0,199.3961,199.6998,199.3012,199.4056,110314.0
2021-07-13 13:45:00,210.11,210.37,210.03,210.17,63865.0,199.4151,199.6618,199.3391,199.472,63865.0
2021-07-13 13:50:00,210.16,210.16,209.77,210.04,109413.0,199.4625,199.4625,199.0924,199.3486,109413.0
2021-07-13 13:55:00,210.07,210.13,209.92,209.92,56665.0,199.3771,199.434,199.2347,199.2347,56665.0
2021-07-13 14:00:00,209.9,209.92,209.18,209.19,171486.0,199.2157,199.2347,198.5324,198.5419,171486.0
2021-07-13 14:05:00,209.18,209.97,209.17,209.95,88582.0,198.5324,199.2822,198.5229,199.2632,88582.0
2021-07-13 14:10:00,209.96,210.07,209.92,210.04,78582.0,199.2727,199.3771,199.2347,199.3486,78582.0
2021-07-13 14:15:00,210.0,210.1,209.83,210.1,53728.0,199.3107,199.4056,199.1493,199.4056,53728.0
2021-07-13 14:20:00,210.1,210.2,209.96,210.08,37167.0,199.4056,199.5005,199.2727,199.3866,37167.0
2021-07-13 14:25:00,210.09,210.47,210.09,210.25,67292.0,199.3961,199.7567,199.3961,199.5479,67292.0
2021-07-13 14:30:00,210.25,210.35,210.14,210.35,53709.0,199.5479,199.6428,199.4435,199.6428,53709.0
2021-07-13 14:35:00,210.35,210.48,210.08,210.13,60127.0,199.6428,199.7662,199.3866,199.434,60127.0
2021-07-13 14:40:00,210.13,210.22,209.82,209.88,112776.0,199.434,199.5195,199.1398,199.1968,112776.0
2021-07-13 14:45:00,209.85,210.08,209.79,210.03,105418.0,199.1683,199.3866,199.1113,199.3391,105418.0
2021-07-13 14:50:00,210.04,210.11,209.93,210.01,65125.0,199.3486,199.4151,199.2442,199.3201,65125.0
2021-07-13 14:55:00,210.02,210.49,209.99,210.45,86299.0,199.3296,199.7757,199.3012,199.7377,86299.0
2021-07-13 15:00:00,210.42,210.5,210.09,210.13,66189.0,199.7093,199.7852,199.3961,199.434,66189.0
2021-07-13 15:05:00,210.13,210.23,209.95,210.0,55950.0,199.434,199.5289,199.2632,199.3107,55950.0
2021-07-13 15:10:00,210.01,210.24,209.95,210.03,105774.0,199.3201,199.5384,199.2632,199.3391,105774.0
2021-07-13 15:15:00,210.05,210.08,209.95,210.01,61485.0,199.3581,199.3866,199.2632,199.3201,61485.0
2021-07-13 15:20:00,210.0,210.04,209.9,209.94,72727.0,199.3107,199.3486,199.2157,199.2537,72727.0
2021-07-13 15:25:00,209.95,210.1,209.9,209.96,93861.0,199.2632,199.4056,199.2157,199.2727,93861.0
2021-07-13 15:30:00,209.96,210.07,209.86,210.01,122192.0,199.2727,199.3771,199.1778,199.3201,122192.0
2021-07-13 15:35:00,210.01,210.24,209.95,210.0,175952.0,199.3201,199.5384,199.2632,199.3107,175952.0
2021-07-13 15:40:00,209.98,210.11,209.91,210.01,106287.0,199.2917,199.4151,199.2252,199.3201,106287.0
2021-07-13 15:45:00,210.0,210.05,209.97,209.97,125557.0,199.3107,199.3581,199.2822,199.2822,125557.0
2021-07-13 15:50:00,209.98,210.03,209.62,209.92,199583.0,199.2917,199.3391,198.95,199.2347,199583.0
2021-07-13 15:55:00,209.89,209.9,209.38,209.53,404364.0,199.2063,199.2157,198.7222,198.8646,404364.0
2021-07-14 09:30:00,215.5,216.35,214.16,214.28,1447712.0,204.5307,205.3374,203.2589,203.3728,1447712.0
2021-07-14 09:35:00,214.21,215.37,213.52,214.98,777079.0,203.3064,204.4073,202.6515,204.0372,777079.0
2021-07-14 09:40:00,215.0,215.11,213.29,213.76,507890.0,204.0561,204.1605,202.4332,202.8793,507890.0
2021-07-14 09:45:00,213.79,213.93,212.84,213.34,411753.0,202.9077,203.0406,202.0061,202.4806,411753.0
2021-07-14 09:50:00,213.35,214.31,213.22,213.62,432185.0,202.4901,203.4013,202.3668,202.7464,432185.0
2021-07-14 09:55:00,213.63,214.63,213.6,214.32,231573.0,202.7559,203.705,202.7274,203.4108,231573.0
2021-07-14 10:00:00,214.33,215.19,213.91,215.16,353025.0,203.4202,204.2365,203.0216,204.208,353025.0
2021-07-14 10:05:00,215.14,215.15,214.15,214.6,244439.0,204.189,204.1985,203.2494,203.6765,244439.0
2021-07-14 10:10:00,214.62,214.71,213.92,214.3,246430.0,203.6955,203.7809,203.0311,203.3918,246430.0
2021-07-14 10:15:00,214.27,214.27,213.71,213.83,164801.0,203.3633,203.3633,202.8318,202.9457,164801.0
2021-07-14 10:20:00,213.83,214.44,213.77,214.41,182797.0,202.9457,203.5247,202.8888,203.4962,182797.0
2021-07-14 10:25:00,214.43,214.45,213.83,213.98,202087.0,203.5152,203.5341,202.9457,203.0881,202087.0
2021-07-14 10:30:00,214.1,214.1,213.54,213.72,145982.0,203.202,203.202,202.6705,202.8413,145982.0
2021-07-14 10:35:00,213.7,213.96,213.41,213.72,148195.0,202.8223,203.0691,202.5471,202.8413,148195.0
2021-07-14 10:40:00,213.73,214.02,213.36,213.5,129976.0,202.8508,203.126,202.4996,202.6325,129976.0
2021-07-14 10:45:00,213.5,213.93,213.32,213.72,118145.0,202.6325,203.0406,202.4617,202.8413,118145.0
2021-07-14 10:50:00,213.74,213.9,213.41,213.73,158285.0,202.8603,203.0121,202.5471,202.8508,158285.0
2021-07-14 10:55:00,213.7,213.73,212.85,213.0,144931.0,202.8223,202.8508,202.0156,202.1579,144931.0
2021-07-14 11:00:00,213.03,213.52,212.99,213.48,111562.0,202.1864,202.6515,202.1485,202.6135,111562.0
2021-07-14 11:05:00,213.47,213.69,213.19,213.47,108759.0,202.604,202.8128,202.3383,202.604,108759.0
2021-07-14 11:10:00,213.47,213.53,212.94,213.21,119454.0,202.604,202.661,202.101,202.3573,119454.0
2021-07-14 11:15:00,213.22,213.46,212.94,213.16,93677.0,202.3668,202.5945,202.101,202.3098,93677.0
2021-07-14 11:20:00,213.13,213.3,212.63,212.89,125575.0,202.2813,202.4427,201.8068,202.0535,125575.0
2021-07-14 11:25:00,212.91,212.93,212.1,212.29,158051.0,202.0725,202.0915,201.3038,201.4841,158051.0
2021-07-14 11:30:00,212.21,212.3,211.9,212.12,126862.0,201.4082,201.4936,201.1139,201.3227,126862.0
2021-07-14 11:35:00,212.11,212.41,212.02,212.36,97490.0,201.3133,201.598,201.2278,201.5505,97490.0
2021-07-14 11:40:00,212.38,212.46,211.95,212.34,102765.0,201.5695,201.6454,201.1614,201.5315,102765.0
2021-07-14 11:45:00,212.35,212.44,212.01,212.2,62722.0,201.541,201.6265,201.2183,201.3987,62722.0
2021-07-14 11:50:00,212.18,212.26,211.7,211.77,108236.0,201.3797,201.4556,200.9241,200.9906,108236.0
2021-07-14 11:55:00,211.7,211.96,211.66,211.86,88505.0,200.9241,201.1709,200.8862,201.076,88505.0
2021-07-14 12:00:00,211.85,212.38,211.84,212.29,72667.0,201.0665,201.5695,201.057,201.4841,72667.0
2021-07-14 12:05:00,212.29,212.7,212.25,212.62,86866.0,201.4841,201.8732,201.4461,201.7973,86866.0
2021-07-14 12:10:00,212.59,212.59,212.2,212.27,142777.0,201.7688,201.7688,201.3987,201.4651,142777.0
2021-07-14 12:15:00,212.37,212.42,212.02,212.29,102783.0,201.56,201.6075,201.2278,201.4841,102783.0
2021-07-14 12:20:00,212.28,212.39,212.17,212.25,50370.0,201.4746,201.579,201.3702,201.4461,50370.0
2021-07-14 12:25:00,212.24,212.45,212.13,212.41,95422.0,201.4366,201.6359,201.3322,201.598,95422.0
2021-07-14 12:30:00,212.41,212.63,212.35,212.42,78228.0,201.598,201.8068,201.541,201.6075,78228.0
2021-07-14 12:35:00,212.39,212.5,212.23,212.5,90290.0,201.579,201.6834,201.4271,201.6834,90290.0
2021-07-14 12:40:00,212.5,212.74,212.45,212.6,87367.0,201.6834,201.9112,201.6359,201.7783,87367.0
2021-07-14 12:45:00,212.63,212.64,212.22,212.45,100818.0,201.8068,201.8163,201.4177,201.6359,100818.0
2021-07-14 12:50:00,212.45,212.56,212.2,212.42,103089.0,201.6359,201.7403,201.3987,201.6075,103089.0
2021-07-14 12:55:00,212.45,212.56,212.34,212.39,71649.0,201.6359,201.7403,201.5315,201.579,71649.0
2021-07-14 13:00:00,212.4,212.49,212.14,212.16,44146.0,201.5885,201.6739,201.3417,201.3607,44146.0
2021-07-14 13:05:00,212.18,212.25,212.01,212.04,43889.0,201.3797,201.4461,201.2183,201.2468,43889.0
2021-07-14 13:10:00,212.04,212.12,211.79,212.1,82094.0,201.2468,201.3227,201.0095,201.3038,82094.0
2021-07-14 13:15:00,212.1,212.25,212.08,212.09,24764.0,201.3038,201.4461,201.2848,201.2943,24764.0
2021-07-14 13:20:00,212.1,212.15,211.85,212.0,38092.0,201.3038,201.3512,201.0665,201.2089,38092.0
2021-07-14 13:25:00,212.02,212.03,211.76,211.97,52194.0,201.2278,201.2373,200.9811,201.1804,52194.0
2021-07-14 13:30:00,211.98,212.27,211.98,212.22,36937.0,201.1899,201.4651,201.1899,201.4177,36937.0
2021-07-14 13:35:00,212.21,212.36,212.13,212.33,36833.0,201.4082,201.5505,201.3322,201.5221,36833.0
2021-07-14 13:40:00,212.3,212.36,212.08,212.11,37013.0,201.4936,201.5505,201.2848,201.3133,37013.0
2021-07-14 13:45:00,212.1,212.17,211.77,211.78,78222.0,201.3038,201.3702,200.9906,201.0,78222.0
2021-07-14 13:50:00,211.77,211.83,211.51,211.79,124652.0,200.9906,201.0475,200.7438,201.0095,124652.0
2021-07-14 13:55:00,211.85,211.91,211.63,211.63,57933.0,201.0665,201.1234,200.8577,200.8577,57933.0
2021-07-14 14:00:00,211.64,211.91,211.58,211.78,74466.0,200.8672,201.1234,200.8102,201.0,74466.0
2021-07-14 14:05:00,211.8,211.8,211.51,211.59,76868.0,201.019,201.019,200.7438,200.8197,76868.0
2021-07-14 14:10:00,211.56,211.75,211.42,211.67,59283.0,200.7912,200.9716,200.6584,200.8956,59283.0
2021-07-14 14:15:00,211.67,211.97,211.66,211.9,64502.0,200.8956,201.1804,200.8862,201.1139,64502.0
2021-07-14 14:20:00,211.93,211.97,211.55,211.85,71026.0,201.1424,201.1804,200.7818,201.0665,71026.0
2021-07-14 14:25:00,211.84,211.85,211.52,211.54,55664.0,201.057,201.0665,200.7533,200.7723,55664.0
2021-07-14 14:30:00,211.55,211.59,211.18,211.24,103166.0,200.7818,200.8197,200.4306,200.4875,103166.0
2021-07-14 14:35:00,211.24,211.5,211.15,211.27,86939.0,200.4875,200.7343,200.4021,200.516,86939.0
2021-07-14 14:40:00,211.27,211.36,211.1,211.13,57775.0,200.516,200.6014,200.3547,200.3831,57775.0
2021-07-14 14:45:00,211.1,211.33,211.03,211.3,99020.0,200.3547,200.573,200.2882,200.5445,99020.0
2021-07-14 14:50:00,211.3,211.98,211.29,211.97,179053.0,200.5445,201.1899,200.535,201.1804,179053.0
2021-07-14 14:55:00,211.95,212.06,211.82,211.93,91441.0,201.1614,201.2658,201.038,201.1424,91441.0
2021-07-14 15:00:00,211.97,211.97,211.6,211.86,113064.0,201.1804,201.1804,200.8292,201.076,113064.0
2021-07-14 15:05:00,211.85,211.88,211.7,211.81,46192.0,201.0665,201.095,200.9241,201.0285,46192.0
2021-07-14 15:10:00,211.81,211.85,211.64,211.64,40959.0,201.0285,201.0665,200.8672,200.8672,40959.0
2021-07-14 15:15:00,211.64,211.87,211.5,211.69,107908.0,200.8672,201.0855,200.7343,200.9146,107908.0
2021-07-14 15:20:00,211.69,211.99,211.66,211.91,124791.0,200.9146,201.1994,200.8862,201.1234,124791.0
2021-07-14 15:25:00,211.92,212.03,211.72,211.8,127192.0,201.1329,201.2373,200.9431,201.019,127192.0
2021-07-14 15:30:00,211.81,211.86,211.65,211.79,92992.0,201.0285,201.076,200.8767,201.0095,92992.0
2021-07-14 15:35:00,211.79,212.01,211.79,212.0,105045.0,201.0095,201.2183,201.0095,201.2089,105045.0
2021-07-14 15:40:00,212.0,212.07,211.77,211.93,131439.0,201.2089,201.2753,200.9906,201.1424,131439.0
2021-07-14 15:45:00,211.94,212.1,211.87,211.88,154858.0,201.1519,201.3038,201.0855,201.095,154858.0
2021-07-14 15:50:00,211.88,212.09,211.7,211.98,257767.0,201.095,201.2943,200.9241,201.1899,257767.0
2021-07-14 15:55:00,211.98,211.98,211.32,211.5,717525.0,201.1899,201.1899,200.5635,200.7343,717525.0
2021-07-15 09:30:00,215.11,215.36,213.8,213.98,890758.0,204.1605,204.3978,202.9172,203.0881,890758.0
2021-07-15 09:35:00,213.95,214.35,213.65,214.05,478232.0,203.0596,203.4392,202.7749,203.1545,478232.0
2021-07-15 09:40:00,214.06,215.26,213.98,215.03,438283.0,203.164,204.3029,203.0881,204.0846,438283.0
2021-07-15 09:45:00,215.0,215.62,214.83,215.58,319549.0,204.0561,204.6446,203.8948,204.6066,319549.0
2021-07-15 09:50:00,215.58,215.9,215.5,215.78,365310.0,204.6066,204.9103,204.5307,204.7964,365310.0
2021-07-15 09:55:00,215.78,216.6,215.77,216.25,482202.0,204.7964,205.5747,204.787,205.2425,482202.0
2021-07-15 10:00:00,216.27,216.48,215.63,215.96,362895.0,205.2615,205.4608,204.6541,204.9673,362895.0
2021-07-15 10:05:00,215.94,216.0,215.55,215.81,187816.0,204.9483,205.0052,204.5781,204.8249,187816.0
2021-07-15 10:10:00,215.81,215.89,215.21,215.48,215370.0,204.8249,204.9008,204.2555,204.5117,215370.0
2021-07-15 10:15:00,215.48,215.55,215.01,215.31,144337.0,204.5117,204.5781,204.0656,204.3504,144337.0
2021-07-15 10:20:00,215.3,215.38,214.95,215.21,131302.0,204.3409,204.4168,204.0087,204.2555,131302.0
2021-07-15 10:25:00,215.18,215.24,214.4,214.63,143699.0,204.227,204.2839,203.4867,203.705,143699.0
2021-07-15 10:30:00,214.63,214.89,214.45,214.61,126657.0,203.705,203.9517,203.5341,203.686,126657.0
2021-07-15 10:35:00,214.55,214.85,214.26,214.81,94159.0,203.6291,203.9138,203.3538,203.8758,94159.0
2021-07-15 10:40:00,214.8,214.8,214.23,214.3,97979.0,203.8663,203.8663,203.3253,203.3918,97979.0
2021-07-15 10:45:00,214.28,214.47,213.96,214.06,129312.0,203.3728,203.5531,203.0691,203.164,129312.0
2021-07-15 10:50:00,214.06,214.24,213.81,213.84,139432.0,203.164,203.3348,202.9267,202.9552,139432.0
2021-07-15 10:55:00,213.84,213.96,213.46,213.83,185917.0,202.9552,203.0691,202.5945,202.9457,185917.0
2021-07-15 11:00:00,213.82,214.09,213.71,213.91,109756.0,202.9362,203.1925,202.8318,203.0216,109756.0
2021-07-15 11:05:00,213.88,214.74,213.83,214.38,120101.0,202.9932,203.8094,202.9457,203.4677,120101.0
2021-07-15 11:10:00,214.36,214.71,214.09,214.59,78479.0,203.4487,203.7809,203.1925,203.667,78479.0
2021-07-15 11:15:00,214.61,214.74,214.47,214.47,68676.0,203.686,203.8094,203.5531,203.5531,68676.0
2021-07-15 11:20:00,214.49,214.63,214.39,214.49,57678.0,203.5721,203.705,203.4772,203.5721,57678.0
2021-07-15 11:25:00,214.48,214.65,214.39,214.51,89083.0,203.5626,203.724,203.4772,203.5911,89083.0
2021-07-15 11:30:00,214.5,214.8,214.45,214.53,140968.0,203.5816,203.8663,203.5341,203.6101,140968.0
2021-07-15 11:35:00,214.54,214.65,214.34,214.41,83016.0,203.6196,203.724,203.4297,203.4962,83016.0
2021-07-15 11:40:00,214.41,214.42,214.11,214.25,70067.0,203.4962,203.5057,203.2114,203.3443,70067.0
2021-07-15 11:45:00,214.25,214.32,214.06,214.13,42370.0,203.3443,203.4108,203.164,203.2304,42370.0
2021-07-15 11:50:00,214.13,214.23,213.98,214.14,78317.0,203.2304,203.3253,203.0881,203.2399,78317.0
2021-07-15 11:55:00,214.16,214.16,213.92,214.02,86619.0,203.2589,203.2589,203.0311,203.126,86619.0
2021-07-15 12:00:00,214.01,214.05,213.72,213.91,81757.0,203.1165,203.1545,202.8413,203.0216,81757.0
2021-07-15 12:05:00,213.89,214.1,213.77,213.77,87235.0,203.0026,203.202,202.8888,202.8888,87235.0
2021-07-15 12:10:00,213.78,213.98,213.51,213.65,75156.0,202.8982,203.0881,202.642,202.7749,75156.0
2021-07-15 12:15:00,213.64,213.64,213.42,213.59,75426.0,202.7654,202.7654,202.5566,202.7179,75426.0
2021-07-15 12:20:00,213.56,213.65,213.4,213.45,57578.0,202.6894,202.7749,202.5376,202.585,57578.0
2021-07-15 12:25:00,213.45,213.63,213.43,213.6,45903.0,202.585,202.7559,202.5661,202.7274,45903.0
2021-07-15 12:30:00,213.59,213.61,213.34,213.36,61394.0,202.7179,202.7369,202.4806,202.4996,61394.0
2021-07-15 12:35:00,213.34,213.66,213.28,213.61,134581.0,202.4806,202.7844,202.4237,202.7369,134581.0
2021-07-15 12:40:00,213.61,213.65,213.3,213.31,106490.0,202.7369,202.7749,202.4427,202.4522,106490.0
2021-07-15 12:45:00,213.33,213.56,213.27,213.34,123252.0,202.4712,202.6894,202.4142,202.4806,123252.0
2021-07-15 12:50:00,213.34,213.37,213.16,213.37,51294.0,202.4806,202.5091,202.3098,202.5091,51294.0
2021-07-15 12:55:00,213.37,214.14,213.37,214.04,149069.0,202.5091,203.2399,202.5091,203.145,149069.0
2021-07-15 13:00:00,214.04,214.06,213.77,213.78,147768.0,203.145,203.164,202.8888,202.8982,147768.0
2021-07-15 13:05:00,213.79,213.96,213.75,213.84,53362.0,202.9077,203.0691,202.8698,202.9552,53362.0
2021-07-15 13:10:00,213.82,213.95,213.75,213.77,31734.0,202.9362,203.0596,202.8698,202.8888,31734.0
2021-07-15 13:15:00,213.77,214.21,213.72,213.89,59886.0,202.8888,203.3064,202.8413,203.0026,59886.0
2021-07-15 13:20:00,213.9,213.9,213.57,213.66,56524.0,203.0121,203.0121,202.6989,202.7844,56524.0
2021-07-15 13:25:00,213.64,213.8,213.58,213.74,46288.0,202.7654,202.9172,202.7084,202.8603,46288.0
2021-07-15 13:30:00,213.71,213.72,213.5,213.51,35880.0,202.8318,202.8413,202.6325,202.642,35880.0
2021-07-15 13:35:00,213.53,213.64,213.47,213.48,50757.0,202.661,202.7654,202.604,202.6135,50757.0
2021-07-15 13:40:00,213.49,213.55,213.33,213.38,56537.0,202.623,202.68,202.4712,202.5186,56537.0
2021-07-15 13:45:00,213.39,213.58,213.23,213.45,57717.0,202.5281,202.7084,202.3762,202.585,57717.0
2021-07-15 13:50:00,213.47,213.73,213.41,213.46,75202.0,202.604,202.8508,202.5471,202.5945,75202.0
2021-07-15 13:55:00,213.42,213.54,213.29,213.3,58647.0,202.5566,202.6705,202.4332,202.4427,58647.0
2021-07-15 14:00:00,213.3,213.64,213.29,213.62,59299.0,202.4427,202.7654,202.4332,202.7464,59299.0
2021-07-15 14:05:00,213.62,214.15,213.62,214.04,73597.0,202.7464,203.2494,202.7464,203.145,73597.0
2021-07-15 14:10:00,214.04,214.12,213.85,213.85,61969.0,203.145,203.2209,202.9647,202.9647,61969.0
2021-07-15 14:15:00,213.83,214.21,213.77,214.18,65433.0,202.9457,203.3064,202.8888,203.2779,65433.0
2021-07-15 14:20:00,214.17,214.33,214.11,214.15,67587.0,203.2684,203.4202,203.2114,203.2494,67587.0
2021-07-15 14:25:00,214.14,214.43,214.1,214.37,90240.0,203.2399,203.5152,203.202,203.4582,90240.0
2021-07-15 14:30:00,214.39,214.62,214.38,214.39,88722.0,203.4772,203.6955,203.4677,203.4772,88722.0
2021-07-15 14:35:00,214.4,214.43,214.26,214.4,95205.0,203.4867,203.5152,203.3538,203.4867,95205.0
2021-07-15 14:40:00,214.4,214.57,214.22,214.52,87274.0,203.4867,203.648,203.3158,203.6006,87274.0
2021-07-15 14:45:00,214.5,214.77,214.36,214.76,89657.0,203.5816,203.8379,203.4487,203.8284,89657.0
2021-07-15 14:50:00,214.76,215.16,214.76,215.07,113511.0,203.8284,204.208,203.8284,204.1226,113511.0
2021-07-15 14:55:00,215.08,215.14,214.87,214.95,84261.0,204.1321,204.189,203.9328,204.0087,84261.0
2021-07-15 15:00:00,214.96,215.24,214.94,215.07,72055.0,204.0182,204.2839,203.9992,204.1226,72055.0
2021-07-15 15:05:00,215.08,215.08,214.68,214.7,64184.0,204.1321,204.1321,203.7524,203.7714,64184.0
2021-07-15 15:10:00,214.69,214.95,214.58,214.92,96958.0,203.7619,204.0087,203.6575,203.9802,96958.0
2021-07-15 15:15:00,214.92,215.16,214.64,214.77,100058.0,203.9802,204.208,203.7145,203.8379,100058.0
2021-07-15 15:20:00,214.77,214.88,214.51,214.62,79813.0,203.8379,203.9423,203.5911,203.6955,79813.0
2021-07-15 15:25:00,214.61,214.85,214.6,214.83,61620.0,203.686,203.9138,203.6765,203.8948,61620.0
2021-07-15 15:30:00,214.82,215.1,214.8,214.81,111539.0,203.8853,204.1511,203.8663,203.8758,111539.0
2021-07-15 15:35:00,214.81,214.83,214.54,214.56,91415.0,203.8758,203.8948,203.6196,203.6385,91415.0
2021-07-15 15:40:00,214.56,214.78,214.56,214.68,88237.0,203.6385,203.8473,203.6385,203.7524,88237.0
2021-07-15 15:45:00,214.69,214.78,214.39,214.51,128629.0,203.7619,203.8473,203.4772,203.5911,128629.0
2021-07-15 15:50:00,214.51,214.68,214.49,214.63,249315.0,203.5911,203.7524,203.5721,203.705,249315.0
2021-07-15 15:55:00,214.62,214.9,214.46,214.76,419856.0,203.6955,203.9612,203.5436,203.8284,419856.0
2021-07-16 09:30:00,214.85,215.2,213.91,214.11,408825.0,203.9138,204.246,203.0216,203.2114,408825.0
2021-07-16 09:35:00,214.12,214.12,213.44,213.51,283974.0,203.2209,203.2209,202.5756,202.642,283974.0
2021-07-16 09:40:00,213.45,213.62,212.75,213.13,246541.0,202.585,202.7464,201.9207,202.2813,246541.0
2021-07-16 09:45:00,213.13,213.28,212.63,212.65,157469.0,202.2813,202.4237,201.8068,201.8258,157469.0
2021-07-16 09:50:00,212.63,212.99,212.41,212.96,157257.0,201.8068,202.1485,201.598,202.12,157257.0
2021-07-16 09:55:00,212.96,213.13,212.44,212.65,131375.0,202.12,202.2813,201.6265,201.8258,131375.0
2021-07-16 10:00:00,212.64,212.65,211.53,211.92,456979.0,201.8163,201.8258,200.7628,201.1329,456979.0
2021-07-16 10:05:00,211.92,212.16,211.72,211.97,192540.0,201.1329,201.3607,200.9431,201.1804,192540.0
2021-07-16 10:10:00,211.97,212.8,211.91,212.7,161529.0,201.1804,201.9681,201.1234,201.8732,161529.0
2021-07-16 10:15:00,212.65,212.67,212.16,212.53,153982.0,201.8258,201.8447,201.3607,201.7119,153982.0
2021-07-16 10:20:00,212.55,212.87,212.49,212.76,218428.0,201.7309,202.0346,201.6739,201.9302,218428.0
2021-07-16 10:25:00,212.78,212.95,212.5,212.91,118560.0,201.9491,202.1105,201.6834,202.0725,118560.0
2021-07-16 10:30:00,212.9,213.46,212.89,213.03,161415.0,202.063,202.5945,202.0535,202.1864,161415.0
2021-07-16 10:35:00,213.01,213.16,212.58,213.11,96511.0,202.1674,202.3098,201.7593,202.2623,96511.0
2021-07-16 10:40:00,213.14,213.49,212.97,213.28,81416.0,202.2908,202.623,202.1295,202.4237,81416.0
2021-07-16 10:45:00,213.22,213.33,213.06,213.3,72486.0,202.3668,202.4712,202.2149,202.4427,72486.0
2021-07-16 10:50:00,213.3,213.35,212.81,212.87,78984.0,202.4427,202.4901,201.9776,202.0346,78984.0
2021-07-16 10:55:00,212.86,213.01,212.56,212.56,95461.0,202.0251,202.1674,201.7403,201.7403,95461.0
2021-07-16 11:00:00,212.6,212.86,212.49,212.55,102579.0,201.7783,202.0251,201.6739,201.7309,102579.0
2021-07-16 11:05:00,212.57,212.75,212.52,212.61,62693.0,201.7498,201.9207,201.7024,201.7878,62693.0
2021-07-16 11:10:00,212.58,212.75,212.53,212.67,74856.0,201.7593,201.9207,201.7119,201.8447,74856.0
2021-07-16 11:15:00,212.69,212.94,212.54,212.9,71465.0,201.8637,202.101,201.7214,202.063,71465.0
2021-07-16 11:20:00,212.89,213.03,212.75,212.76,61230.0,202.0535,202.1864,201.9207,201.9302,61230.0
2021-07-16 11:25:00,212.76,212.95,212.58,212.58,68684.0,201.9302,202.1105,201.7593,201.7593,68684.0
2021-07-16 11:30:00,212.59,212.68,212.38,212.49,62690.0,201.7688,201.8542,201.5695,201.6739,62690.0
2021-07-16 11:35:00,212.49,212.54,212.33,212.41,83929.0,201.6739,201.7214,201.5221,201.598,83929.0
2021-07-16 11:40:00,212.4,212.45,212.2,212.21,93302.0,201.5885,201.6359,201.3987,201.4082,93302.0
2021-07-16 11:45:00,212.22,212.38,212.19,212.33,152169.0,201.4177,201.5695,201.3892,201.5221,152169.0
2021-07-16 11:50:00,212.33,212.6,212.3,212.54,36356.0,201.5221,201.7783,201.4936,201.7214,36356.0
2021-07-16 11:55:00,212.54,212.69,212.41,212.44,40760.0,201.7214,201.8637,201.598,201.6265,40760.0
2021-07-16 12:00:00,212.44,212.69,212.42,212.47,44222.0,201.6265,201.8637,201.6075,201.6549,44222.0
2021-07-16 12:05:00,212.47,212.54,212.25,212.26,38066.0,201.6549,201.7214,201.4461,201.4556,38066.0
2021-07-16 12:10:00,212.25,212.28,212.12,212.2,55237.0,201.4461,201.4746,201.3227,201.3987,55237.0
2021-07-16 12:15:00,212.2,212.37,212.16,212.36,46990.0,201.3987,201.56,201.3607,201.5505,46990.0
2021-07-16 12:20:00,212.36,212.45,212.21,212.22,87732.0,201.5505,201.6359,201.4082,201.4177,87732.0
2021-07-16 12:25:00,212.24,212.33,212.15,212.21,42366.0,201.4366,201.5221,201.3512,201.4082,42366.0
2021-07-16 12:30:00,212.2,212.2,211.91,212.1,90105.0,201.3987,201.3987,201.1234,201.3038,90105.0
2021-07-16 12:35:00,212.14,212.2,211.68,211.71,63012.0,201.3417,201.3987,200.9051,200.9336,63012.0
2021-07-16 12:40:00,211.7,211.98,211.63,211.97,56882.0,200.9241,201.1899,200.8577,201.1804,56882.0
2021-07-16 12:45:00,211.97,212.07,211.86,211.93,51617.0,201.1804,201.2753,201.076,201.1424,51617.0
2021-07-16 12:50:00,211.92,212.15,211.88,212.15,35826.0,201.1329,201.3512,201.095,201.3512,35826.0
2021-07-16 12:55:00,212.16,212.28,212.03,212.04,41276.0,201.3607,201.4746,201.2373,201.2468,41276.0
2021-07-16 13:00:00,212.05,212.16,211.98,212.0,30664.0,201.2563,201.3607,201.1899,201.2089,30664.0
2021-07-16 13:05:00,212.0,212.08,211.94,212.03,31955.0,201.2089,201.2848,201.1519,201.2373,31955.0
2021-07-16 13:10:00,212.02,212.06,211.97,212.0,28613.0,201.2278,201.2658,201.1804,201.2089,28613.0
2021-07-16 13:15:00,212.01,212.34,212.0,212.29,68907.0,201.2183,201.5315,201.2089,201.4841,68907.0
2021-07-16 13:20:00,212.27,212.35,212.08,212.13,56123.0,201.4651,201.541,201.2848,201.3322,56123.0
2021-07-16 13:25:00,212.14,212.14,211.86,211.91,27914.0,201.3417,201.3417,201.076,201.1234,27914.0
2021-07-16 13:30:00,211.9,211.99,211.81,211.89,27326.0,201.1139,201.1994,201.0285,201.1044,27326.0
2021-07-16 13:35:00,211.88,211.96,211.8,211.85,33347.0,201.095,201.1709,201.019,201.0665,33347.0
2021-07-16 13:40:00,211.84,211.94,211.79,211.91,29733.0,201.057,201.1519,201.0095,201.1234,29733.0
2021-07-16 13:45:00,211.9,211.92,211.78,211.83,35975.0,201.1139,201.1329,201.0,201.0475,35975.0
2021-07-16 13:50:00,211.83,212.0,211.78,211.94,43495.0,201.0475,201.2089,201.0,201.1519,43495.0
2021-07-16 13:55:00,211.93,211.97,211.75,211.81,32519.0,201.1424,201.1804,200.9716,201.0285,32519.0
2021-07-16 14:00:00,211.82,211.89,211.72,211.82,56352.0,201.038,201.1044,200.9431,201.038,56352.0
2021-07-16 14:05:00,211.82,211.89,211.74,211.84,54623.0,201.038,201.1044,200.9621,201.057,54623.0
2021-07-16 14:10:00,211.85,211.87,211.65,211.86,90782.0,201.0665,201.0855,200.8767,201.076,90782.0
2021-07-16 14:15:00,211.87,212.07,211.8,212.06,53997.0,201.0855,201.2753,201.019,201.2658,53997.0
2021-07-16 14:20:00,212.04,212.2,212.0,212.07,39581.0,201.2468,201.3987,201.2089,201.2753,39581.0
2021-07-16 14:25:00,212.07,212.12,212.0,212.0,29992.0,201.2753,201.3227,201.2089,201.2089,29992.0
2021-07-16 14:30:00,212.0,212.17,211.99,212.07,58785.0,201.2089,201.3702,201.1994,201.2753,58785.0
2021-07-16 14:35:00,212.08,212.18,212.02,212.04,58187.0,201.2848,201.3797,201.2278,201.2468,58187.0
2021-07-16 14:40:00,212.03,212.08,211.81,211.92,55208.0,201.2373,201.2848,201.0285,201.1329,55208.0
2021-07-16 14:45:00,211.9,212.03,211.8,211.8,49569.0,201.1139,201.2373,201.019,201.019,49569.0
2021-07-16 14:50:00,211.8,211.81,211.67,211.8,64267.0,201.019,201.0285,200.8956,201.019,64267.0
2021-07-16 14:55:00,211.81,211.93,211.81,211.86,40462.0,201.0285,201.1424,201.0285,201.076,40462.0
2021-07-16 15:00:00,211.86,211.86,211.61,211.63,74324.0,201.076,201.076,200.8387,200.8577,74324.0
2021-07-16 15:05:00,211.63,211.88,211.61,211.81,86420.0,200.8577,201.095,200.8387,201.0285,86420.0
2021-07-16 15:10:00,211.8,211.91,211.61,211.82,65021.0,201.019,201.1234,200.8387,201.038,65021.0
2021-07-16 15:15:00,211.81,211.87,211.72,211.76,79911.0,201.0285,201.0855,200.9431,200.9811,79911.0
2021-07-16 15:20:00,211.76,211.76,211.57,211.66,69757.0,200.9811,200.9811,200.8007,200.8862,69757.0
2021-07-16 15:25:00,211.67,211.67,211.51,211.58,81806.0,200.8956,200.8956,200.7438,200.8102,81806.0
2021-07-16 15:30:00,211.59,211.92,211.51,211.72,211554.0,200.8197,201.1329,200.7438,200.9431,211554.0
2021-07-16 15:35:00,211.72,211.74,211.46,211.56,134945.0,200.9431,200.9621,200.6963,200.7912,134945.0
2021-07-16 15:40:00,211.56,211.68,211.52,211.65,124738.0,200.7912,200.9051,200.7533,200.8767,124738.0
2021-07-16 15:45:00,211.65,211.68,211.53,211.59,169907.0,200.8767,200.9051,200.7628,200.8197,169907.0
2021-07-16 15:50:00,211.6,211.94,211.59,211.91,247787.0,200.8292,201.1519,200.8197,201.1234,247787.0
2021-07-16 15:55:00,211.92,212.16,211.7,212.13,461572.0,201.1329,201.3607,200.9241,201.3322,461572.0
2021-07-19 09:30:00,206.1,206.41,205.42,205.96,487221.0,195.6092,195.9034,194.9638,195.4763,487221.0
2021-07-19 09:35:00,206.03,206.03,204.78,204.78,462165.0,195.5427,195.5427,194.3564,194.3564,462165.0
2021-07-19 09:40:00,204.79,204.85,203.33,204.76,712046.0,194.3659,194.4228,192.9802,194.3374,712046.0
2021-07-19 09:45:00,204.76,205.37,204.5,205.11,253269.0,194.3374,194.9163,194.0906,194.6696,253269.0
2021-07-19 09:50:00,205.06,205.5,204.3,204.87,229526.0,194.6221,195.0397,193.9008,194.4418,229526.0
2021-07-19 09:55:00,204.85,204.97,204.1,204.58,152022.0,194.4228,194.5367,193.711,194.1665,152022.0
2021-07-19 10:00:00,204.56,204.57,203.86,204.12,212969.0,194.1476,194.157,193.4832,193.73,212969.0
2021-07-19 10:05:00,204.13,204.23,203.55,203.57,254167.0,193.7394,193.8344,193.189,193.208,254167.0
2021-07-19 10:10:00,203.56,203.94,203.24,203.67,253521.0,193.1985,193.5591,192.8947,193.3029,253521.0
2021-07-19 10:15:00,203.67,204.4,203.47,204.37,205825.0,193.3029,193.9957,193.113,193.9672,205825.0
2021-07-19 10:20:00,204.38,204.9,204.13,204.79,342167.0,193.9767,194.4703,193.7394,194.3659,342167.0
2021-07-19 10:25:00,204.77,205.29,204.51,205.23,313046.0,194.3469,194.8404,194.1001,194.7835,313046.0
2021-07-19 10:30:00,205.21,205.25,204.89,204.98,154908.0,194.7645,194.8024,194.4608,194.5462,154908.0
2021-07-19 10:35:00,204.99,205.19,204.52,205.1,164318.0,194.5557,194.7455,194.1096,194.6601,164318.0
2021-07-19 10:40:00,205.08,206.18,205.05,206.02,347815.0,194.6411,195.6851,194.6126,195.5332,347815.0
2021-07-19 10:45:00,206.01,206.22,205.57,206.12,126348.0,195.5238,195.7231,195.1061,195.6282,126348.0
2021-07-19 10:50:00,206.11,206.21,205.58,205.58,138480.0,195.6187,195.7136,195.1156,195.1156,138480.0
2021-07-19 10:55:00,205.59,206.35,205.28,206.35,169033.0,195.1251,195.8464,194.8309,195.8464,169033.0
2021-07-19 11:00:00,206.34,207.05,206.31,206.99,215789.0,195.837,196.5108,195.8085,196.4539,215789.0
2021-07-19 11:05:00,206.99,207.27,206.91,207.21,111098.0,196.4539,196.7196,196.3779,196.6627,111098.0
2021-07-19 11:10:00,207.19,207.42,207.06,207.06,92060.0,196.6437,196.862,196.5203,196.5203,92060.0
2021-07-19 11:15:00,207.06,207.07,206.8,206.89,103530.0,196.5203,196.5298,196.2735,196.359,103530.0
2021-07-19 11:20:00,206.87,206.97,206.51,206.68,74934.0,196.34,196.4349,195.9983,196.1596,74934.0
2021-07-19 11:25:00,206.68,206.88,206.51,206.77,84420.0,196.1596,196.3495,195.9983,196.2451,84420.0
2021-07-19 11:30:00,206.77,207.3,206.77,207.17,92186.0,196.2451,196.7481,196.2451,196.6247,92186.0
2021-07-19 11:35:00,207.18,207.29,206.69,206.69,108407.0,196.6342,196.7386,196.1691,196.1691,108407.0
2021-07-19 11:40:00,206.73,207.03,206.6,206.95,77409.0,196.2071,196.4918,196.0837,196.4159,77409.0
2021-07-19 11:45:00,206.96,207.12,206.96,207.03,66998.0,196.4254,196.5773,196.4254,196.4918,66998.0
2021-07-19 11:50:00,207.06,207.65,207.06,207.47,77349.0,196.5203,197.0803,196.5203,196.9094,77349.0
2021-07-19 11:55:00,207.45,207.9,207.44,207.68,117693.0,196.8905,197.3175,196.881,197.1087,117693.0
2021-07-19 12:00:00,207.68,207.7,207.45,207.48,85140.0,197.1087,197.1277,196.8905,196.9189,85140.0
2021-07-19 12:05:00,207.47,207.52,207.08,207.27,94858.0,196.9094,196.9569,196.5393,196.7196,94858.0
2021-07-19 12:10:00,207.24,207.27,207.03,207.15,69283.0,196.6911,196.7196,196.4918,196.6057,69283.0
2021-07-19 12:15:00,207.14,207.28,207.02,207.12,64597.0,196.5962,196.7291,196.4823,196.5773,64597.0
2021-07-19 12:20:00,207.12,207.33,206.91,207.25,61781.0,196.5773,196.7766,196.3779,196.7006,61781.0
2021-07-19 12:25:00,207.22,207.39,206.96,207.08,49386.0,196.6722,196.8335,196.4254,196.5393,49386.0
2021-07-19 12:30:00,207.05,207.05,206.41,206.42,89703.0,196.5108,196.5108,195.9034,195.9129,89703.0
2021-07-19 12:35:00,206.41,206.54,206.34,206.37,53556.0,195.9034,196.0268,195.837,195.8654,53556.0
2021-07-19 12:40:00,206.39,206.56,206.28,206.42,59556.0,195.8844,196.0458,195.78,195.9129,59556.0
2021-07-19 12:45:00,206.42,206.72,206.31,206.52,69738.0,195.9129,196.1976,195.8085,196.0078,69738.0
2021-07-19 12:50:00,206.5,206.78,206.44,206.74,73595.0,195.9888,196.2546,195.9319,196.2166,73595.0
2021-07-19 12:55:00,206.74,206.74,206.56,206.72,50675.0,196.2166,196.2166,196.0458,196.1976,50675.0
2021-07-19 13:00:00,206.71,207.24,206.7,207.15,77124.0,196.1881,196.6911,196.1786,196.6057,77124.0
2021-07-19 13:05:00,207.14,207.37,206.93,207.37,52763.0,196.5962,196.8145,196.3969,196.8145,52763.0
2021-07-19 13:10:00,207.35,207.35,207.14,207.17,45775.0,196.7955,196.7955,196.5962,196.6247,45775.0
2021-07-19 13:15:00,207.16,207.3,207.01,207.05,48398.0,196.6152,196.7481,196.4728,196.5108,48398.0
2021-07-19 13:20:00,207.04,207.29,206.95,207.25,36264.0,196.5013,196.7386,196.4159,196.7006,36264.0
2021-07-19 13:25:00,207.21,207.35,207.11,207.35,51546.0,196.6627,196.7955,196.5678,196.7955,51546.0
2021-07-19 13:30:00,207.33,207.54,207.29,207.53,58296.0,196.7766,196.9759,196.7386,196.9664,58296.0
2021-07-19 13:35:00,207.54,207.89,207.45,207.88,62732.0,196.9759,197.3081,196.8905,197.2986,62732.0
2021-07-19 13:40:00,207.88,207.96,207.75,207.78,55035.0,197.2986,197.3745,197.1752,197.2037,55035.0
2021-07-19 13:45:00,207.79,207.94,207.73,207.84,66664.0,197.2131,197.3555,197.1562,197.2606,66664.0
2021-07-19 13:50:00,207.86,208.25,207.77,208.25,77176.0,197.2796,197.6497,197.1942,197.6497,77176.0
2021-07-19 13:55:00,208.28,208.46,207.95,207.97,80377.0,197.6782,197.849,197.365,197.384,80377.0
2021-07-19 14:00:00,207.96,208.39,207.9,208.28,62430.0,197.3745,197.7826,197.3175,197.6782,62430.0
2021-07-19 14:05:00,208.31,208.39,208.2,208.36,63603.0,197.7067,197.7826,197.6023,197.7541,63603.0
2021-07-19 14:10:00,208.32,208.57,208.32,208.49,52556.0,197.7162,197.9534,197.7162,197.8775,52556.0
2021-07-19 14:15:00,208.52,208.75,208.5,208.75,45073.0,197.906,198.1243,197.887,198.1243,45073.0
2021-07-19 14:20:00,208.76,209.05,208.73,208.92,46458.0,198.1338,198.409,198.1053,198.2856,46458.0
2021-07-19 14:25:00,208.92,208.94,208.66,208.86,60910.0,198.2856,198.3046,198.0389,198.2287,60910.0
2021-07-19 14:30:00,208.87,208.9,208.55,208.6,63629.0,198.2382,198.2666,197.9345,197.9819,63629.0
2021-07-19 14:35:00,208.62,208.64,207.97,208.04,75264.0,198.0009,198.0199,197.384,197.4504,75264.0
2021-07-19 14:40:00,208.02,208.25,207.95,208.25,52319.0,197.4314,197.6497,197.365,197.6497,52319.0
2021-07-19 14:45:00,208.27,208.44,208.2,208.29,54218.0,197.6687,197.8301,197.6023,197.6877,54218.0
2021-07-19 14:50:00,208.28,208.32,207.92,208.03,60158.0,197.6782,197.7162,197.3365,197.4409,60158.0
2021-07-19 14:55:00,208.03,208.41,207.99,208.14,74898.0,197.4409,197.8016,197.403,197.5453,74898.0
2021-07-19 15:00:00,208.14,208.41,207.9,208.39,69941.0,197.5453,197.8016,197.3175,197.7826,69941.0
2021-07-19 15:05:00,208.39,208.71,208.23,208.65,83503.0,197.7826,198.0863,197.6307,198.0294,83503.0
2021-07-19 15:10:00,208.63,208.76,208.48,208.49,61821.0,198.0104,198.1338,197.868,197.8775,61821.0
2021-07-19 15:15:00,208.5,208.55,208.16,208.18,75619.0,197.887,197.9345,197.5643,197.5833,75619.0
2021-07-19 15:20:00,208.19,208.24,207.57,207.77,138521.0,197.5928,197.6402,197.0043,197.1942,138521.0
2021-07-19 15:25:00,207.77,208.06,207.74,207.85,84597.0,197.1942,197.4694,197.1657,197.2701,84597.0
2021-07-19 15:30:00,207.86,207.96,207.71,207.85,122662.0,197.2796,197.3745,197.1372,197.2701,122662.0
2021-07-19 15:35:00,207.84,208.18,207.72,208.17,113006.0,197.2606,197.5833,197.1467,197.5738,113006.0
2021-07-19 15:40:00,208.17,208.35,208.04,208.04,132297.0,197.5738,197.7446,197.4504,197.4504,132297.0
2021-07-19 15:45:00,208.04,208.34,207.97,208.22,119814.0,197.4504,197.7352,197.384,197.6213,119814.0
2021-07-19 15:50:00,208.21,208.64,208.12,208.54,247563.0,197.6118,198.0199,197.5263,197.925,247563.0
2021-07-19 15:55:00,208.52,209.08,208.52,208.92,414192.0,197.906,198.4375,197.906,198.2856,414192.0
2021-07-20 09:30:00,209.0,209.72,208.44,208.66,314736.0,198.3616,199.0449,197.8301,198.0389,314736.0
2021-07-20 09:35:00,208.61,208.64,207.95,208.45,155716.0,197.9914,198.0199,197.365,197.8396,155716.0
2021-07-20 09:40:00,208.45,208.75,208.14,208.58,146358.0,197.8396,198.1243,197.5453,197.9629,146358.0
2021-07-20 09:45:00,208.53,208.92,208.52,208.73,150662.0,197.9155,198.2856,197.906,198.1053,150662.0
2021-07-20 09:50:00,208.72,208.79,207.73,208.05,143245.0,198.0958,198.1622,197.1562,197.4599,143245.0
2021-07-20 09:55:00,208.05,208.34,207.46,207.99,119404.0,197.4599,197.7352,196.8999,197.403,119404.0
2021-07-20 10:00:00,207.98,208.16,207.68,208.06,104877.0,197.3935,197.5643,197.1087,197.4694,104877.0
2021-07-20 10:05:00,208.06,208.48,208.06,208.35,110837.0,197.4694,197.868,197.4694,197.7446,110837.0
2021-07-20 10:10:00,208.35,209.42,208.33,209.3,91767.0,197.7446,198.7602,197.7257,198.6463,91767.0
2021-07-20 10:15:00,209.3,209.78,209.28,209.76,136257.0,198.6463,199.1019,198.6273,199.0829,136257.0
2021-07-20 10:20:00,209.76,210.1,209.51,209.67,121878.0,199.0829,199.4056,198.8456,198.9975,121878.0
2021-07-20 10:25:00,209.71,210.02,209.38,209.57,97552.0,199.0354,199.3296,198.7222,198.9025,97552.0
2021-07-20 10:30:00,209.57,209.87,209.4,209.52,71403.0,198.9025,199.1873,198.7412,198.8551,71403.0
2021-07-20 10:35:00,209.52,209.52,208.66,208.88,73321.0,198.8551,198.8551,198.0389,198.2477,73321.0
2021-07-20 10:40:00,208.9,209.43,208.88,209.36,55953.0,198.2666,198.7697,198.2477,198.7032,55953.0
2021-07-20 10:45:00,209.4,209.5,209.19,209.39,68698.0,198.7412,198.8361,198.5419,198.7317,68698.0
2021-07-20 10:50:00,209.4,209.61,209.18,209.41,50420.0,198.7412,198.9405,198.5324,198.7507,50420.0
2021-07-20 10:55:00,209.38,209.6,209.28,209.49,49055.0,198.7222,198.931,198.6273,198.8266,49055.0
2021-07-20 11:00:00,209.5,209.51,209.21,209.35,52233.0,198.8361,198.8456,198.5609,198.6937,52233.0
2021-07-20 11:05:00,209.32,209.55,209.08,209.37,63372.0,198.6653,198.8836,198.4375,198.7127,63372.0
2021-07-20 11:10:00,209.37,210.04,209.35,210.02,80034.0,198.7127,199.3486,198.6937,199.3296,80034.0
2021-07-20 11:15:00,210.0,210.16,209.94,210.02,66362.0,199.3107,199.4625,199.2537,199.3296,66362.0
2021-07-20 11:20:00,209.99,210.13,209.91,210.04,66960.0,199.3012,199.434,199.2252,199.3486,66960.0
2021-07-20 11:25:00,210.07,210.18,209.51,209.56,103597.0,199.3771,199.4815,198.8456,198.8931,103597.0
2021-07-20 11:30:00,209.58,209.72,209.43,209.47,55536.0,198.912,199.0449,198.7697,198.8076,55536.0
2021-07-20 11:35:00,209.47,210.06,209.46,210.04,75255.0,198.8076,199.3676,198.7981,199.3486,75255.0
2021-07-20 11:40:00,210.04,210.15,209.87,209.97,73145.0,199.3486,199.453,199.1873,199.2822,73145.0
2021-07-20 11:45:00,209.99,210.1,209.79,209.86,57871.0,199.3012,199.4056,199.1113,199.1778,57871.0
2021-07-20 11:50:00,209.86,209.96,209.7,209.96,82587.0,199.1778,199.2727,199.0259,199.2727,82587.0
2021-07-20 11:55:00,209.93,209.96,209.65,209.69,41890.0,199.2442,199.2727,198.9785,199.0164,41890.0
2021-07-20 12:00:00,209.68,209.85,209.55,209.76,47853.0,199.0069,199.1683,198.8836,199.0829,47853.0
2021-07-20 12:05:00,209.81,209.84,209.43,209.43,35410.0,199.1303,199.1588,198.7697,198.7697,35410.0
2021-07-20 12:10:00,209.46,209.66,209.45,209.61,28163.0,198.7981,198.988,198.7886,198.9405,28163.0
2021-07-20 12:15:00,209.61,209.63,209.35,209.44,34297.0,198.9405,198.9595,198.6937,198.7792,34297.0
2021-07-20 12:20:00,209.44,209.44,209.2,209.31,61916.0,198.7792,198.7792,198.5514,198.6558,61916.0
2021-07-20 12:25:00,209.31,209.4,209.03,209.05,44603.0,198.6558,198.7412,198.39,198.409,44603.0
2021-07-20 12:30:00,209.06,209.3,209.02,209.21,39921.0,198.4185,198.6463,198.3805,198.5609,39921.0
2021-07-20 12:35:00,209.23,209.27,209.16,209.19,41456.0,198.5798,198.6178,198.5134,198.5419,41456.0
2021-07-20 12:40:00,209.19,209.23,208.75,208.85,96547.0,198.5419,198.5798,198.1243,198.2192,96547.0
2021-07-20 12:45:00,208.87,208.92,208.56,208.64,80060.0,198.2382,198.2856,197.944,198.0199,80060.0
2021-07-20 12:50:00,208.63,208.9,208.6,208.89,83733.0,198.0104,198.2666,197.9819,198.2572,83733.0
2021-07-20 12:55:00,208.9,209.04,208.78,209.0,57631.0,198.2666,198.3995,198.1528,198.3616,57631.0
2021-07-20 13:00:00,209.02,209.22,208.87,208.89,100459.0,198.3805,198.5704,198.2382,198.2572,100459.0
2021-07-20 13:05:00,208.88,209.57,208.83,209.04,252507.0,198.2477,198.9025,198.2002,198.3995,252507.0
2021-07-20 13:10:00,209.01,209.91,208.98,209.85,103000.0,198.371,199.2252,198.3426,199.1683,103000.0
2021-07-20 13:15:00,209.83,209.9,209.37,209.48,63302.0,199.1493,199.2157,198.7127,198.8171,63302.0
2021-07-20 13:20:00,209.49,209.51,209.23,209.4,43543.0,198.8266,198.8456,198.5798,198.7412,43543.0
2021-07-20 13:25:00,209.4,209.48,208.99,209.16,65200.0,198.7412,198.8171,198.3521,198.5134,65200.0
2021-07-20 13:30:00,209.17,209.36,209.07,209.36,37979.0,198.5229,198.7032,198.428,198.7032,37979.0
2021-07-20 13:35:00,209.37,209.4,209.02,209.31,57879.0,198.7127,198.7412,198.3805,198.6558,57879.0
2021-07-20 13:40:00,209.33,209.52,209.28,209.47,40180.0,198.6748,198.8551,198.6273,198.8076,40180.0
2021-07-20 13:45:00,209.48,209.86,209.44,209.69,62737.0,198.8171,199.1778,198.7792,199.0164,62737.0
2021-07-20 13:50:00,209.7,209.92,209.7,209.76,56324.0,199.0259,199.2347,199.0259,199.0829,56324.0
2021-07-20 13:55:00,209.76,210.0,209.76,209.94,47602.0,199.0829,199.3107,199.0829,199.2537,47602.0
2021-07-20 14:00:00,209.94,210.0,209.87,209.88,39114.0,199.2537,199.3107,199.1873,199.1968,39114.0
2021-07-20 14:05:00,209.89,209.97,209.78,209.9,75484.0,199.2063,199.2822,199.1019,199.2157,75484.0
2021-07-20 14:10:00,209.89,210.26,209.84,210.05,97387.0,199.2063,199.5574,199.1588,199.3581,97387.0
2021-07-20 14:15:00,210.03,210.3,210.03,210.11,55810.0,199.3391,199.5954,199.3391,199.4151,55810.0
2021-07-20 14:20:00,210.09,210.14,209.96,210.14,38634.0,199.3961,199.4435,199.2727,199.4435,38634.0
2021-07-20 14:25:00,210.12,210.4,210.1,210.34,41212.0,199.4245,199.6903,199.4056,199.6333,41212.0
2021-07-20 14:30:00,210.35,210.5,210.33,210.39,37192.0,199.6428,199.7852,199.6239,199.6808,37192.0
2021-07-20 14:35:00,210.36,210.46,210.16,210.32,70459.0,199.6523,199.7472,199.4625,199.6144,70459.0
2021-07-20 14:40:00,210.34,210.43,210.14,210.2,29362.0,199.6333,199.7188,199.4435,199.5005,29362.0
2021-07-20 14:45:00,210.23,210.34,210.11,210.32,32545.0,199.5289,199.6333,199.4151,199.6144,32545.0
2021-07-20 14:50:00,210.35,210.39,210.26,210.36,25428.0,199.6428,199.6808,199.5574,199.6523,25428.0
2021-07-20 14:55:00,210.4,210.75,210.38,210.7,63517.0,199.6903,200.0225,199.6713,199.975,63517.0
2021-07-20 15:00:00,210.71,210.96,210.71,210.96,57056.0,199.9845,200.2218,199.9845,200.2218,57056.0
2021-07-20 15:05:00,210.95,211.33,210.95,211.15,85315.0,200.2123,200.573,200.2123,200.4021,85315.0
2021-07-20 15:10:00,211.16,211.17,210.95,211.09,68071.0,200.4116,200.4211,200.2123,200.3452,68071.0
2021-07-20 15:15:00,211.07,211.13,210.84,210.84,52198.0,200.3262,200.3831,200.1079,200.1079,52198.0
2021-07-20 15:20:00,210.85,210.88,210.64,210.88,62639.0,200.1174,200.1459,199.9181,200.1459,62639.0
2021-07-20 15:25:00,210.9,211.25,210.81,211.18,63246.0,200.1648,200.497,200.0794,200.4306,63246.0
2021-07-20 15:30:00,211.18,211.3,211.02,211.06,57019.0,200.4306,200.5445,200.2787,200.3167,57019.0
2021-07-20 15:35:00,211.06,211.08,210.85,210.92,57748.0,200.3167,200.3357,200.1174,200.1838,57748.0
2021-07-20 15:40:00,210.94,210.96,210.79,210.83,70825.0,200.2028,200.2218,200.0604,200.0984,70825.0
2021-07-20 15:45:00,210.82,210.94,210.75,210.83,92997.0,200.0889,200.2028,200.0225,200.0984,92997.0
2021-07-20 15:50:00,210.98,211.5,210.86,211.26,308167.0,200.2408,200.7343,200.1269,200.5065,308167.0
2021-07-20 15:55:00,211.23,211.27,210.52,210.68,232233.0,200.478,200.516,199.8042,199.956,232233.0
2021-07-21 09:30:00,209.15,209.83,208.42,209.74,361273.0,198.5039,199.1493,197.8111,199.0639,361273.0
2021-07-21 09:35:00,209.75,210.67,209.72,210.05,159196.0,199.0734,199.9465,199.0449,199.3581,159196.0
2021-07-21 09:40:00,210.04,210.15,209.67,210.03,150233.0,199.3486,199.453,198.9975,199.3391,150233.0
2021-07-21 09:45:00,210.06,210.25,209.41,209.54,111089.0,199.3676,199.5479,198.7507,198.8741,111089.0
2021-07-21 09:50:00,209.59,210.44,209.56,210.43,88665.0,198.9215,199.7283,198.8931,199.7188,88665.0
2021-07-21 09:55:00,210.43,210.67,210.08,210.2,92783.0,199.7188,199.9465,199.3866,199.5005,92783.0
2021-07-21 10:00:00,210.21,210.27,209.95,210.18,88118.0,199.51,199.5669,199.2632,199.4815,88118.0
2021-07-21 10:05:00,210.18,210.35,209.67,209.67,85739.0,199.4815,199.6428,198.9975,198.9975,85739.0
2021-07-21 10:10:00,209.69,209.84,209.52,209.55,67556.0,199.0164,199.1588,198.8551,198.8836,67556.0
2021-07-21 10:15:00,209.55,210.24,209.55,210.09,103382.0,198.8836,199.5384,198.8836,199.3961,103382.0
2021-07-21 10:20:00,210.12,210.2,209.89,210.09,79385.0,199.4245,199.5005,199.2063,199.3961,79385.0
2021-07-21 10:25:00,210.06,210.1,209.75,209.81,52035.0,199.3676,199.4056,199.0734,199.1303,52035.0
2021-07-21 10:30:00,209.82,209.96,209.56,209.69,78334.0,199.1398,199.2727,198.8931,199.0164,78334.0
2021-07-21 10:35:00,209.7,209.98,209.47,209.94,77130.0,199.0259,199.2917,198.8076,199.2537,77130.0
2021-07-21 10:40:00,209.97,210.1,209.84,209.85,69301.0,199.2822,199.4056,199.1588,199.1683,69301.0
2021-07-21 10:45:00,209.85,210.09,209.82,210.09,87967.0,199.1683,199.3961,199.1398,199.3961,87967.0
2021-07-21 10:50:00,210.04,210.33,209.76,209.78,90833.0,199.3486,199.6239,199.0829,199.1019,90833.0
2021-07-21 10:55:00,209.77,210.22,209.69,210.04,76749.0,199.0924,199.5195,199.0164,199.3486,76749.0
2021-07-21 11:00:00,210.03,210.19,209.97,210.05,76518.0,199.3391,199.491,199.2822,199.3581,76518.0
2021-07-21 11:05:00,210.09,210.39,209.94,210.36,124537.0,199.3961,199.6808,199.2537,199.6523,124537.0
2021-07-21 11:10:00,210.35,210.73,210.33,210.69,62203.0,199.6428,200.0035,199.6239,199.9655,62203.0
2021-07-21 11:15:00,210.71,210.9,210.6,210.78,57971.0,199.9845,200.1648,199.8801,200.051,57971.0
2021-07-21 11:20:00,210.81,211.19,210.77,211.16,81057.0,200.0794,200.4401,200.0415,200.4116,81057.0
2021-07-21 11:25:00,211.15,211.46,210.79,210.87,91648.0,200.4021,200.6963,200.0604,200.1364,91648.0
2021-07-21 11:30:00,210.85,210.99,210.66,210.87,68408.0,200.1174,200.2503,199.9371,200.1364,68408.0
2021-07-21 11:35:00,210.88,211.0,210.3,210.34,192811.0,200.1459,200.2598,199.5954,199.6333,192811.0
2021-07-21 11:40:00,210.35,210.73,210.3,210.7,78504.0,199.6428,200.0035,199.5954,199.975,78504.0
2021-07-21 11:45:00,210.71,210.86,210.52,210.86,118244.0,199.9845,200.1269,199.8042,200.1269,118244.0
2021-07-21 11:50:00,210.86,211.15,210.82,210.99,151429.0,200.1269,200.4021,200.0889,200.2503,151429.0
2021-07-21 11:55:00,210.99,211.08,210.8,210.89,43765.0,200.2503,200.3357,200.0699,200.1554,43765.0
2021-07-21 12:00:00,210.85,211.19,210.84,211.12,34887.0,200.1174,200.4401,200.1079,200.3736,34887.0
2021-07-21 12:05:00,211.11,211.21,211.02,211.16,34240.0,200.3642,200.4591,200.2787,200.4116,34240.0
2021-07-21 12:10:00,211.15,211.55,211.15,211.45,74840.0,200.4021,200.7818,200.4021,200.6868,74840.0
2021-07-21 12:15:00,211.43,211.48,211.12,211.27,92699.0,200.6679,200.7153,200.3736,200.516,92699.0
2021-07-21 12:20:00,211.29,211.32,211.13,211.25,79522.0,200.535,200.5635,200.3831,200.497,79522.0
2021-07-21 12:25:00,211.26,211.42,211.13,211.33,49139.0,200.5065,200.6584,200.3831,200.573,49139.0
2021-07-21 12:30:00,211.34,211.38,210.94,211.0,45616.0,200.5824,200.6204,200.2028,200.2598,45616.0
2021-07-21 12:35:00,211.01,211.18,210.81,210.93,46802.0,200.2692,200.4306,200.0794,200.1933,46802.0
2021-07-21 12:40:00,210.93,211.1,210.9,210.91,26655.0,200.1933,200.3547,200.1648,200.1743,26655.0
2021-07-21 12:45:00,210.88,211.85,210.76,210.77,69285.0,200.1459,201.0665,200.032,200.0415,69285.0
2021-07-21 12:50:00,210.76,210.87,210.73,210.85,25266.0,200.032,200.1364,200.0035,200.1174,25266.0
2021-07-21 12:55:00,210.8,210.9,210.53,210.54,30840.0,200.0699,200.1648,199.8137,199.8232,30840.0
2021-07-21 13:00:00,210.51,210.72,210.39,210.66,51223.0,199.7947,199.994,199.6808,199.9371,51223.0
2021-07-21 13:05:00,210.67,210.73,210.54,210.66,34733.0,199.9465,200.0035,199.8232,199.9371,34733.0
2021-07-21 13:10:00,210.67,210.78,210.55,210.74,26876.0,199.9465,200.051,199.8327,200.013,26876.0
2021-07-21 13:15:00,210.77,210.85,210.71,210.74,27175.0,200.0415,200.1174,199.9845,200.013,27175.0
2021-07-21 13:20:00,210.8,210.99,210.77,210.98,31406.0,200.0699,200.2503,200.0415,200.2408,31406.0
2021-07-21 13:25:00,210.99,211.02,210.91,210.95,34496.0,200.2503,200.2787,200.1743,200.2123,34496.0
2021-07-21 13:30:00,210.96,211.0,210.8,210.85,18791.0,200.2218,200.2598,200.0699,200.1174,18791.0
2021-07-21 13:35:00,210.87,210.98,210.84,210.88,23439.0,200.1364,200.2408,200.1079,200.1459,23439.0
2021-07-21 13:40:00,210.88,211.08,210.88,211.08,45772.0,200.1459,200.3357,200.1459,200.3357,45772.0
2021-07-21 13:45:00,211.05,211.19,211.01,211.15,40991.0,200.3072,200.4401,200.2692,200.4021,40991.0
2021-07-21 13:50:00,211.15,211.17,210.96,211.04,39749.0,200.4021,200.4211,200.2218,200.2977,39749.0
2021-07-21 13:55:00,211.04,211.04,210.85,210.85,19462.0,200.2977,200.2977,200.1174,200.1174,19462.0
2021-07-21 14:00:00,210.85,210.87,210.71,210.81,37331.0,200.1174,200.1364,199.9845,200.0794,37331.0
2021-07-21 14:05:00,210.79,210.84,210.56,210.6,40044.0,200.0604,200.1079,199.8421,199.8801,40044.0
2021-07-21 14:10:00,210.58,210.71,210.56,210.63,32663.0,199.8611,199.9845,199.8421,199.9086,32663.0
2021-07-21 14:15:00,210.64,210.7,210.51,210.56,35187.0,199.9181,199.975,199.7947,199.8421,35187.0
2021-07-21 14:20:00,210.55,210.81,210.53,210.72,37296.0,199.8327,200.0794,199.8137,199.994,37296.0
2021-07-21 14:25:00,210.7,210.74,210.45,210.51,46961.0,199.975,200.013,199.7377,199.7947,46961.0
2021-07-21 14:30:00,210.5,210.58,210.48,210.57,41299.0,199.7852,199.8611,199.7662,199.8516,41299.0
2021-07-21 14:35:00,210.55,210.59,210.36,210.38,36898.0,199.8327,199.8706,199.6523,199.6713,36898.0
2021-07-21 14:40:00,210.39,210.55,210.38,210.41,20770.0,199.6808,199.8327,199.6713,199.6998,20770.0
2021-07-21 14:45:00,210.41,210.43,210.37,210.4,35430.0,199.6998,199.7188,199.6618,199.6903,35430.0
2021-07-21 14:50:00,210.39,210.51,210.39,210.43,18151.0,199.6808,199.7947,199.6808,199.7188,18151.0
2021-07-21 14:55:00,210.41,210.49,210.37,210.4,39158.0,199.6998,199.7757,199.6618,199.6903,39158.0
2021-07-21 15:00:00,210.4,210.54,210.39,210.49,27424.0,199.6903,199.8232,199.6808,199.7757,27424.0
2021-07-21 15:05:00,210.5,210.53,210.39,210.44,44491.0,199.7852,199.8137,199.6808,199.7283,44491.0
2021-07-21 15:10:00,210.45,210.78,210.43,210.7,80182.0,199.7377,200.051,199.7188,199.975,80182.0
2021-07-21 15:15:00,210.71,210.92,210.64,210.92,26160.0,199.9845,200.1838,199.9181,200.1838,26160.0
2021-07-21 15:20:00,210.92,210.93,210.75,210.8,45832.0,200.1838,200.1933,200.0225,200.0699,45832.0
2021-07-21 15:25:00,210.8,210.88,210.74,210.78,35533.0,200.0699,200.1459,200.013,200.051,35533.0
2021-07-21 15:30:00,210.78,211.02,210.78,210.97,46752.0,200.051,200.2787,200.051,200.2313,46752.0
2021-07-21 15:35:00,210.97,211.02,210.82,210.82,43714.0,200.2313,200.2787,200.0889,200.0889,43714.0
2021-07-21 15:40:00,210.83,211.0,210.69,210.75,78852.0,200.0984,200.2598,199.9655,200.0225,78852.0
2021-07-21 15:45:00,210.75,210.77,210.54,210.58,86216.0,200.0225,200.0415,199.8232,199.8611,86216.0
2021-07-21 15:50:00,210.59,210.97,210.5,210.94,153089.0,199.8706,200.2313,199.7852,200.2028,153089.0
2021-07-21 15:55:00,210.95,211.12,210.73,211.07,217873.0,200.2123,200.3736,200.0035,200.3262,217873.0
2021-07-22 09:30:00,212.64,213.84,212.6,213.62,416547.0,201.8163,202.9552,201.7783,202.7464,416547.0
2021-07-22 09:35:00,213.65,214.81,213.6,214.0,341817.0,202.7749,203.8758,202.7274,203.107,341817.0
2021-07-22 09:40:00,214.03,215.24,213.94,215.19,360013.0,203.1355,204.2839,203.0501,204.2365,360013.0
2021-07-22 09:45:00,215.1,216.04,214.76,215.96,454155.0,204.1511,205.0432,203.8284,204.9673,454155.0
2021-07-22 09:50:00,215.96,216.3,215.43,216.3,361509.0,204.9673,205.29,204.4643,205.29,361509.0
2021-07-22 09:55:00,216.3,216.39,215.45,215.81,353013.0,205.29,205.3754,204.4832,204.8249,353013.0
2021-07-22 10:00:00,215.86,216.06,215.12,215.23,251514.0,204.8724,205.0622,204.17,204.2744,251514.0
2021-07-22 10:05:00,215.22,215.77,214.5,214.59,188442.0,204.2649,204.787,203.5816,203.667,188442.0
2021-07-22 10:10:00,214.55,214.63,213.93,214.28,227370.0,203.6291,203.705,203.0406,203.3728,227370.0
2021-07-22 10:15:00,214.32,214.8,214.01,214.76,186396.0,203.4108,203.8663,203.1165,203.8284,186396.0
2021-07-22 10:20:00,214.77,214.77,214.0,214.06,116252.0,203.8379,203.8379,203.107,203.164,116252.0
2021-07-22 10:25:00,214.08,214.92,214.01,214.91,122428.0,203.183,203.9802,203.1165,203.9707,122428.0
2021-07-22 10:30:00,214.9,215.09,214.67,215.01,127496.0,203.9612,204.1416,203.7429,204.0656,127496.0
2021-07-22 10:35:00,215.0,215.09,214.62,214.96,65493.0,204.0561,204.1416,203.6955,204.0182,65493.0
2021-07-22 10:40:00,214.92,215.22,214.63,214.98,169251.0,203.9802,204.2649,203.705,204.0372,169251.0
2021-07-22 10:45:00,214.98,215.25,214.88,215.24,136907.0,204.0372,204.2934,203.9423,204.2839,136907.0
2021-07-22 10:50:00,215.27,215.28,214.3,214.41,117247.0,204.3124,204.3219,203.3918,203.4962,117247.0
2021-07-22 10:55:00,214.42,214.75,214.07,214.09,102142.0,203.5057,203.8189,203.1735,203.1925,102142.0
2021-07-22 11:00:00,214.1,215.07,214.06,214.51,92486.0,203.202,204.1226,203.164,203.5911,92486.0
2021-07-22 11:05:00,214.47,214.49,214.08,214.35,72251.0,203.5531,203.5721,203.183,203.4392,72251.0
2021-07-22 11:10:00,214.34,214.4,214.01,214.28,72631.0,203.4297,203.4867,203.1165,203.3728,72631.0
2021-07-22 11:15:00,214.31,214.31,213.77,213.9,95992.0,203.4013,203.4013,202.8888,203.0121,95992.0
2021-07-22 11:20:00,213.9,214.2,213.88,214.02,60166.0,203.0121,203.2969,202.9932,203.126,60166.0
2021-07-22 11:25:00,214.04,214.13,213.76,214.1,60950.0,203.145,203.2304,202.8793,203.202,60950.0
2021-07-22 11:30:00,214.09,214.34,213.95,214.15,84981.0,203.1925,203.4297,203.0596,203.2494,84981.0
2021-07-22 11:35:00,214.14,214.39,214.14,214.36,45941.0,203.2399,203.4772,203.2399,203.4487,45941.0
2021-07-22 11:40:00,214.35,214.43,214.2,214.42,37487.0,203.4392,203.5152,203.2969,203.5057,37487.0
2021-07-22 11:45:00,214.42,214.42,213.97,214.32,58271.0,203.5057,203.5057,203.0786,203.4108,58271.0
2021-07-22 11:50:00,214.3,214.37,214.17,214.35,32566.0,203.3918,203.4582,203.2684,203.4392,32566.0
2021-07-22 11:55:00,214.35,214.41,214.13,214.17,44156.0,203.4392,203.4962,203.2304,203.2684,44156.0
2021-07-22 12:00:00,214.21,214.32,213.97,213.99,35962.0,203.3064,203.4108,203.0786,203.0976,35962.0
2021-07-22 12:05:00,213.99,214.0,213.76,213.77,57788.0,203.0976,203.107,202.8793,202.8888,57788.0
2021-07-22 12:10:00,213.77,213.99,213.77,213.9,26380.0,202.8888,203.0976,202.8888,203.0121,26380.0
2021-07-22 12:15:00,213.85,214.09,213.82,213.82,33840.0,202.9647,203.1925,202.9362,202.9362,33840.0
2021-07-22 12:20:00,213.81,213.82,213.56,213.72,43636.0,202.9267,202.9362,202.6894,202.8413,43636.0
2021-07-22 12:25:00,213.72,213.81,213.63,213.74,25682.0,202.8413,202.9267,202.7559,202.8603,25682.0
2021-07-22 12:30:00,213.69,213.92,213.65,213.86,36186.0,202.8128,203.0311,202.7749,202.9742,36186.0
2021-07-22 12:35:00,213.87,214.1,213.85,214.03,24241.0,202.9837,203.202,202.9647,203.1355,24241.0
2021-07-22 12:40:00,214.04,214.04,213.88,213.9,26293.0,203.145,203.145,202.9932,203.0121,26293.0
2021-07-22 12:45:00,213.9,214.05,213.88,213.94,25815.0,203.0121,203.1545,202.9932,203.0501,25815.0
2021-07-22 12:50:00,213.95,214.1,213.92,214.05,21642.0,203.0596,203.202,203.0311,203.1545,21642.0
2021-07-22 12:55:00,214.07,214.07,213.95,213.97,33171.0,203.1735,203.1735,203.0596,203.0786,33171.0
2021-07-22 13:00:00,213.99,214.23,213.92,214.19,42948.0,203.0976,203.3253,203.0311,203.2874,42948.0
2021-07-22 13:05:00,214.16,214.18,213.95,214.0,21676.0,203.2589,203.2779,203.0596,203.107,21676.0
2021-07-22 13:10:00,213.98,214.08,213.97,214.02,27671.0,203.0881,203.183,203.0786,203.126,27671.0
2021-07-22 13:15:00,214.01,214.08,213.98,214.02,28317.0,203.1165,203.183,203.0881,203.126,28317.0
2021-07-22 13:20:00,214.01,214.04,213.93,213.99,28333.0,203.1165,203.145,203.0406,203.0976,28333.0
2021-07-22 13:25:00,213.98,213.98,213.89,213.89,22208.0,203.0881,203.0881,203.0026,203.0026,22208.0
2021-07-22 13:30:00,213.87,214.07,213.86,213.98,30694.0,202.9837,203.1735,202.9742,203.0881,30694.0
2021-07-22 13:35:00,213.97,214.03,213.92,213.97,19398.0,203.0786,203.1355,203.0311,203.0786,19398.0
2021-07-22 13:40:00,213.99,213.99,213.88,213.9,14608.0,203.0976,203.0976,202.9932,203.0121,14608.0
2021-07-22 13:45:00,213.91,214.01,213.81,213.94,39176.0,203.0216,203.1165,202.9267,203.0501,39176.0
2021-07-22 13:50:00,213.92,213.99,213.87,213.97,22804.0,203.0311,203.0976,202.9837,203.0786,22804.0
2021-07-22 13:55:00,213.98,214.06,213.92,214.02,39271.0,203.0881,203.164,203.0311,203.126,39271.0
2021-07-22 14:00:00,214.04,214.04,213.89,213.89,43734.0,203.145,203.145,203.0026,203.0026,43734.0
2021-07-22 14:05:00,213.89,213.99,213.85,213.88,36836.0,203.0026,203.0976,202.9647,202.9932,36836.0
2021-07-22 14:10:00,213.89,214.07,213.87,214.05,33466.0,203.0026,203.1735,202.9837,203.1545,33466.0
2021-07-22 14:15:00,214.04,214.13,213.95,214.05,49675.0,203.145,203.2304,203.0596,203.1545,49675.0
2021-07-22 14:20:00,214.06,214.21,213.99,214.02,89546.0,203.164,203.3064,203.0976,203.126,89546.0
2021-07-22 14:25:00,214.01,214.06,213.94,214.05,33058.0,203.1165,203.164,203.0501,203.1545,33058.0
2021-07-22 14:30:00,214.06,214.06,213.94,214.03,23104.0,203.164,203.164,203.0501,203.1355,23104.0
2021-07-22 14:35:00,214.03,214.04,213.94,214.04,22286.0,203.1355,203.145,203.0501,203.145,22286.0
2021-07-22 14:40:00,214.05,214.11,213.97,213.99,35301.0,203.1545,203.2114,203.0786,203.0976,35301.0
2021-07-22 14:45:00,213.99,214.02,213.93,214.01,39809.0,203.0976,203.126,203.0406,203.1165,39809.0
2021-07-22 14:50:00,214.01,214.15,213.99,214.08,44689.0,203.1165,203.2494,203.0976,203.183,44689.0
2021-07-22 14:55:00,214.09,214.15,214.01,214.15,45156.0,203.1925,203.2494,203.1165,203.2494,45156.0
2021-07-22 15:00:00,214.15,214.29,214.12,214.17,46875.0,203.2494,203.3823,203.2209,203.2684,46875.0
2021-07-22 15:05:00,214.17,214.24,214.1,214.1,29772.0,203.2684,203.3348,203.202,203.202,29772.0
2021-07-22 15:10:00,214.1,214.12,214.0,214.03,79034.0,203.202,203.2209,203.107,203.1355,79034.0
2021-07-22 15:15:00,214.04,214.05,213.82,213.88,50323.0,203.145,203.1545,202.9362,202.9932,50323.0
2021-07-22 15:20:00,213.85,214.15,213.85,214.04,50034.0,202.9647,203.2494,202.9647,203.145,50034.0
2021-07-22 15:25:00,214.07,214.16,214.0,214.11,63705.0,203.1735,203.2589,203.107,203.2114,63705.0
2021-07-22 15:30:00,214.11,214.13,213.9,214.01,50718.0,203.2114,203.2304,203.0121,203.1165,50718.0
2021-07-22 15:35:00,214.02,214.07,213.84,213.94,103546.0,203.126,203.1735,202.9552,203.0501,103546.0
2021-07-22 15:40:00,213.93,213.99,213.85,213.94,83027.0,203.0406,203.0976,202.9647,203.0501,83027.0
2021-07-22 15:45:00,213.96,214.16,213.95,214.03,76489.0,203.0691,203.2589,203.0596,203.1355,76489.0
2021-07-22 15:50:00,214.05,214.1,213.87,213.9,141327.0,203.1545,203.202,202.9837,203.0121,141327.0
2021-07-22 15:55:00,213.91,214.09,213.83,214.04,344396.0,203.0216,203.1925,202.9457,203.145,344396.0
2021-07-23 09:30:00,206.29,206.32,204.0,204.29,1401886.0,195.7895,195.818,193.6161,193.8913,1401886.0
2021-07-23 09:35:00,204.25,205.16,203.85,204.11,756235.0,193.8533,194.717,193.4737,193.7205,756235.0
2021-07-23 09:40:00,204.08,205.39,203.56,205.27,878787.0,193.692,194.9353,193.1985,194.8214,878787.0
2021-07-23 09:45:00,205.25,205.66,204.77,204.9,709028.0,194.8024,195.1916,194.3469,194.4703,709028.0
2021-07-23 09:50:00,204.9,206.31,204.8,206.23,431639.0,194.4703,195.8085,194.3753,195.7326,431639.0
2021-07-23 09:55:00,206.19,206.74,205.6,206.19,356805.0,195.6946,196.2166,195.1346,195.6946,356805.0
2021-07-23 10:00:00,206.09,206.71,206.02,206.57,260312.0,195.5997,196.1881,195.5332,196.0552,260312.0
2021-07-23 10:05:00,206.56,206.56,205.45,205.55,302617.0,196.0458,196.0458,194.9923,195.0872,302617.0
2021-07-23 10:10:00,205.59,205.64,204.64,205.02,379870.0,195.1251,195.1726,194.2235,194.5841,379870.0
2021-07-23 10:15:00,204.99,205.46,204.72,205.45,242682.0,194.5557,195.0017,194.2994,194.9923,242682.0
2021-07-23 10:20:00,205.45,205.68,205.27,205.58,163831.0,194.9923,195.2105,194.8214,195.1156,163831.0
2021-07-23 10:25:00,205.57,206.0,205.03,205.85,240670.0,195.1061,195.5143,194.5936,195.3719,240670.0
2021-07-23 10:30:00,205.85,205.85,204.84,204.87,186954.0,195.3719,195.3719,194.4133,194.4418,186954.0
2021-07-23 10:35:00,204.87,204.92,204.36,204.36,288729.0,194.4418,194.4892,193.9577,193.9577,288729.0
2021-07-23 10:40:00,204.35,204.38,203.95,204.01,370193.0,193.9482,193.9767,193.5686,193.6256,370193.0
2021-07-23 10:45:00,204.0,204.13,203.6,203.78,331244.0,193.6161,193.7394,193.2364,193.4073,331244.0
2021-07-23 10:50:00,203.81,204.78,203.71,204.71,340362.0,193.4357,194.3564,193.3408,194.2899,340362.0
2021-07-23 10:55:00,204.65,204.78,204.42,204.47,207235.0,194.233,194.3564,194.0147,194.0621,207235.0
2021-07-23 11:00:00,204.48,204.56,203.91,204.04,261959.0,194.0716,194.1476,193.5306,193.654,261959.0
2021-07-23 11:05:00,204.05,204.49,204.05,204.49,327082.0,193.6635,194.0811,193.6635,194.0811,327082.0
2021-07-23 11:10:00,204.48,204.7,203.87,203.98,276872.0,194.0716,194.2804,193.4927,193.5971,276872.0
2021-07-23 11:15:00,203.98,204.21,203.92,203.96,235466.0,193.5971,193.8154,193.5401,193.5781,235466.0
2021-07-23 11:20:00,203.97,204.19,203.93,204.09,211669.0,193.5876,193.7964,193.5496,193.7015,211669.0
2021-07-23 11:25:00,204.12,204.27,203.97,204.23,157550.0,193.73,193.8723,193.5876,193.8344,157550.0
2021-07-23 11:30:00,204.22,204.48,203.98,204.4,165933.0,193.8249,194.0716,193.5971,193.9957,165933.0
2021-07-23 11:35:00,204.4,204.5,204.17,204.38,160280.0,193.9957,194.0906,193.7774,193.9767,160280.0
2021-07-23 11:40:00,204.38,204.46,204.11,204.14,119765.0,193.9767,194.0526,193.7205,193.7489,119765.0
2021-07-23 11:45:00,204.14,204.55,203.96,204.25,216225.0,193.7489,194.1381,193.5781,193.8533,216225.0
2021-07-23 11:50:00,204.25,204.28,203.96,204.06,205068.0,193.8533,193.8818,193.5781,193.673,205068.0
2021-07-23 11:55:00,204.07,204.2,203.88,204.02,173365.0,193.6825,193.8059,193.5022,193.635,173365.0
2021-07-23 12:00:00,204.03,204.13,203.92,204.02,189157.0,193.6445,193.7394,193.5401,193.635,189157.0
2021-07-23 12:05:00,204.01,204.13,203.93,203.95,145953.0,193.6256,193.7394,193.5496,193.5686,145953.0
2021-07-23 12:10:00,203.97,204.24,203.93,204.18,155185.0,193.5876,193.8438,193.5496,193.7869,155185.0
2021-07-23 12:15:00,204.17,204.49,204.11,204.26,185266.0,193.7774,194.0811,193.7205,193.8628,185266.0
2021-07-23 12:20:00,204.25,204.52,204.19,204.45,178038.0,193.8533,194.1096,193.7964,194.0432,178038.0
2021-07-23 12:25:00,204.47,204.95,204.46,204.78,243912.0,194.0621,194.5177,194.0526,194.3564,243912.0
2021-07-23 12:30:00,204.78,204.84,204.5,204.56,161819.0,194.3564,194.4133,194.0906,194.1476,161819.0
2021-07-23 12:35:00,204.56,204.65,204.38,204.42,141030.0,194.1476,194.233,193.9767,194.0147,141030.0
2021-07-23 12:40:00,204.42,204.6,204.4,204.58,108505.0,194.0147,194.1855,193.9957,194.1665,108505.0
2021-07-23 12:45:00,204.6,204.94,204.59,204.85,126473.0,194.1855,194.5082,194.176,194.4228,126473.0
2021-07-23 12:50:00,204.87,205.01,204.77,204.9,132717.0,194.4418,194.5747,194.3469,194.4703,132717.0
2021-07-23 12:55:00,204.93,205.3,204.92,205.09,237827.0,194.4987,194.8499,194.4892,194.6506,237827.0
2021-07-23 13:00:00,205.09,205.24,204.96,205.16,216691.0,194.6506,194.7929,194.5272,194.717,216691.0
2021-07-23 13:05:00,205.17,205.42,205.15,205.37,162473.0,194.7265,194.9638,194.7075,194.9163,162473.0
2021-07-23 13:10:00,205.37,205.66,205.24,205.38,190076.0,194.9163,195.1916,194.7929,194.9258,190076.0
2021-07-23 13:15:00,205.38,205.49,205.32,205.44,117067.0,194.9258,195.0302,194.8689,194.9828,117067.0
2021-07-23 13:20:00,205.45,205.59,205.37,205.47,102952.0,194.9923,195.1251,194.9163,195.0112,102952.0
2021-07-23 13:25:00,205.47,205.54,205.38,205.4,88783.0,195.0112,195.0777,194.9258,194.9448,88783.0
2021-07-23 13:30:00,205.4,205.46,205.32,205.44,102905.0,194.9448,195.0017,194.8689,194.9828,102905.0
2021-07-23 13:35:00,205.45,205.6,205.29,205.43,158603.0,194.9923,195.1346,194.8404,194.9733,158603.0
2021-07-23 13:40:00,205.45,205.46,204.99,205.02,153542.0,194.9923,195.0017,194.5557,194.5841,153542.0
2021-07-23 13:45:00,205.03,205.27,204.96,205.09,89550.0,194.5936,194.8214,194.5272,194.6506,89550.0
2021-07-23 13:50:00,205.11,205.25,204.96,205.18,86429.0,194.6696,194.8024,194.5272,194.736,86429.0
2021-07-23 13:55:00,205.17,205.18,204.87,204.88,96905.0,194.7265,194.736,194.4418,194.4513,96905.0
2021-07-23 14:00:00,204.89,205.01,204.79,204.93,102828.0,194.4608,194.5747,194.3659,194.4987,102828.0
2021-07-23 14:05:00,204.92,205.09,204.88,205.0,120130.0,194.4892,194.6506,194.4513,194.5652,120130.0
2021-07-23 14:10:00,204.99,205.11,204.94,204.98,124506.0,194.5557,194.6696,194.5082,194.5462,124506.0
2021-07-23 14:15:00,204.95,205.18,204.9,205.06,159810.0,194.5177,194.736,194.4703,194.6221,159810.0
2021-07-23 14:20:00,205.05,205.49,205.03,205.44,171395.0,194.6126,195.0302,194.5936,194.9828,171395.0
2021-07-23 14:25:00,205.45,205.51,205.26,205.33,146680.0,194.9923,195.0492,194.8119,194.8784,146680.0
2021-07-23 14:30:00,205.33,205.46,205.14,205.19,92734.0,194.8784,195.0017,194.698,194.7455,92734.0
2021-07-23 14:35:00,205.2,205.3,205.1,205.1,119287.0,194.755,194.8499,194.6601,194.6601,119287.0
2021-07-23 14:40:00,205.11,205.12,204.94,205.09,203261.0,194.6696,194.6791,194.5082,194.6506,203261.0
2021-07-23 14:45:00,205.1,205.44,205.04,205.41,146612.0,194.6601,194.9828,194.6031,194.9543,146612.0
2021-07-23 14:50:00,205.4,205.45,205.09,205.17,203905.0,194.9448,194.9923,194.6506,194.7265,203905.0
2021-07-23 14:55:00,205.17,205.6,205.14,205.52,261608.0,194.7265,195.1346,194.698,195.0587,261608.0
2021-07-23 15:00:00,205.52,205.52,205.09,205.26,147124.0,195.0587,195.0587,194.6506,194.8119,147124.0
2021-07-23 15:05:00,205.27,205.46,205.22,205.45,76706.0,194.8214,195.0017,194.774,194.9923,76706.0
2021-07-23 15:10:00,205.47,205.52,205.37,205.49,80990.0,195.0112,195.0587,194.9163,195.0302,80990.0
2021-07-23 15:15:00,205.48,205.65,205.35,205.56,102435.0,195.0207,195.1821,194.8973,195.0967,102435.0
2021-07-23 15:20:00,205.54,205.88,205.53,205.81,137914.0,195.0777,195.4004,195.0682,195.3339,137914.0
2021-07-23 15:25:00,205.81,206.07,205.68,206.0,167548.0,195.3339,195.5807,195.2105,195.5143,167548.0
2021-07-23 15:30:00,206.03,206.41,205.96,206.39,211026.0,195.5427,195.9034,195.4763,195.8844,211026.0
2021-07-23 15:35:00,206.39,206.57,206.29,206.33,209403.0,195.8844,196.0552,195.7895,195.8275,209403.0
2021-07-23 15:40:00,206.33,206.43,206.08,206.09,214876.0,195.8275,195.9224,195.5902,195.5997,214876.0
2021-07-23 15:45:00,206.09,206.35,206.09,206.31,210833.0,195.5997,195.8464,195.5997,195.8085,210833.0
2021-07-23 15:50:00,206.31,206.47,206.15,206.35,389937.0,195.8085,195.9603,195.6566,195.8464,389937.0
2021-07-23 15:55:00,206.35,206.89,206.25,206.53,650819.0,195.8464,196.359,195.7515,196.0173,650819.0
2021-07-26 09:30:00,198.37,198.58,194.84,195.69,2521923.0,188.2726,188.472,184.9223,185.7291,2521923.0
2021-07-26 09:35:00,195.69,196.58,194.96,196.26,1383280.0,185.7291,186.5738,185.0362,186.27,1383280.0
2021-07-26 09:40:00,196.27,196.84,195.26,195.95,1101869.0,186.2795,186.8205,185.3209,185.9758,1101869.0
2021-07-26 09:45:00,195.98,196.47,195.49,196.2,826383.0,186.0043,186.4694,185.5392,186.2131,826383.0
2021-07-26 09:50:00,196.25,197.67,196.24,197.44,724184.0,186.2606,187.6083,186.2511,187.39,724184.0
2021-07-26 09:55:00,197.42,198.28,197.25,198.09,887043.0,187.371,188.1872,187.2096,188.0069,887043.0
2021-07-26 10:00:00,198.12,198.5,197.85,197.85,727843.0,188.0354,188.396,187.7791,187.7791,727843.0
2021-07-26 10:05:00,197.88,198.08,197.22,197.44,599393.0,187.8076,187.9974,187.1812,187.39,599393.0
2021-07-26 10:10:00,197.44,198.03,196.86,197.31,754871.0,187.39,187.9499,186.8395,187.2666,754871.0
2021-07-26 10:15:00,197.31,198.55,197.22,198.47,589213.0,187.2666,188.4435,187.1812,188.3675,589213.0
2021-07-26 10:20:00,198.48,198.51,197.92,198.06,485151.0,188.377,188.4055,187.8455,187.9784,485151.0
2021-07-26 10:25:00,198.06,198.12,197.47,197.68,723168.0,187.9784,188.0354,187.4185,187.6178,723168.0
2021-07-26 10:30:00,197.66,197.99,196.52,196.76,843604.0,187.5988,187.912,186.5168,186.7446,843604.0
2021-07-26 10:35:00,196.74,196.78,196.0,196.23,591299.0,186.7256,186.7636,186.0233,186.2416,591299.0
2021-07-26 10:40:00,196.23,196.75,195.8,195.83,676756.0,186.2416,186.7351,185.8335,185.8619,676756.0
2021-07-26 10:45:00,195.86,196.21,195.63,195.91,538912.0,185.8904,186.2226,185.6721,185.9379,538912.0
2021-07-26 10:50:00,195.93,196.27,195.54,195.54,471450.0,185.9568,186.2795,185.5867,185.5867,471450.0
2021-07-26 10:55:00,195.58,196.05,195.23,195.34,611921.0,185.6247,186.0707,185.2925,185.3969,611921.0
2021-07-26 11:00:00,195.34,195.39,194.45,194.71,881025.0,185.3969,185.4443,184.5522,184.7989,881025.0
2021-07-26 11:05:00,194.7,194.75,193.78,194.43,947834.0,184.7894,184.8369,183.9163,184.5332,947834.0
2021-07-26 11:10:00,194.49,194.61,193.85,193.87,533615.0,184.5901,184.704,183.9827,184.0017,533615.0
2021-07-26 11:15:00,193.85,194.28,193.83,194.01,467493.0,183.9827,184.3908,183.9637,184.1346,467493.0
2021-07-26 11:20:00,194.0,194.01,193.34,193.63,705115.0,184.1251,184.1346,183.4987,183.7739,705115.0
2021-07-26 11:25:00,193.65,194.12,193.55,193.93,615847.0,183.7929,184.239,183.698,184.0586,615847.0
2021-07-26 11:30:00,193.93,194.05,193.36,193.49,414293.0,184.0586,184.1725,183.5177,183.641,414293.0
2021-07-26 11:35:00,193.48,193.98,193.3,193.66,476210.0,183.6315,184.1061,183.4607,183.8024,476210.0
2021-07-26 11:40:00,193.65,193.7,193.01,193.39,484910.0,183.7929,183.8404,183.1855,183.5461,484910.0
2021-07-26 11:45:00,193.38,193.63,193.21,193.54,441252.0,183.5366,183.7739,183.3753,183.6885,441252.0
2021-07-26 11:50:00,193.52,193.81,192.65,192.78,688167.0,183.6695,183.9448,182.8438,182.9672,688167.0
2021-07-26 11:55:00,192.79,193.29,192.75,192.86,375344.0,182.9767,183.4512,182.9387,183.0431,375344.0
2021-07-26 12:00:00,192.85,193.0,192.11,192.96,439838.0,183.0336,183.176,182.3313,183.138,439838.0
2021-07-26 12:05:00,192.96,192.96,192.14,192.52,432168.0,183.138,183.138,182.3598,182.7204,432168.0
2021-07-26 12:10:00,192.51,192.53,191.73,192.08,576155.0,182.7109,182.7299,181.9706,182.3028,576155.0
2021-07-26 12:15:00,192.06,192.12,191.55,191.58,398633.0,182.2838,182.3408,181.7998,181.8283,398633.0
2021-07-26 12:20:00,191.58,192.01,191.34,192.0,707646.0,181.8283,182.2364,181.6005,182.2269,707646.0
2021-07-26 12:25:00,192.0,192.31,191.75,191.77,735671.0,182.2269,182.5211,181.9896,182.0086,735671.0
2021-07-26 12:30:00,191.77,191.77,190.88,190.96,765335.0,182.0086,182.0086,181.1639,181.2398,765335.0
2021-07-26 12:35:00,190.94,191.37,190.88,191.16,531558.0,181.2208,181.629,181.1639,181.4296,531558.0
2021-07-26 12:40:00,191.16,191.64,190.92,191.51,448533.0,181.4296,181.8852,181.2019,181.7618,448533.0
2021-07-26 12:45:00,191.5,192.1,191.45,191.93,396655.0,181.7523,182.3218,181.7049,182.1604,396655.0
2021-07-26 12:50:00,191.95,192.48,191.74,192.22,628556.0,182.1794,182.6825,181.9801,182.4357,628556.0
2021-07-26 12:55:00,192.21,192.53,191.91,192.39,423034.0,182.4262,182.7299,182.1415,182.597,423034.0
2021-07-26 13:00:00,192.4,192.44,191.76,191.84,472471.0,182.6065,182.6445,181.9991,182.075,472471.0
2021-07-26 13:05:00,191.82,192.0,191.56,191.93,279630.0,182.056,182.2269,181.8093,182.1604,279630.0
2021-07-26 13:10:00,191.9,192.13,191.61,192.0,243237.0,182.132,182.3503,181.8567,182.2269,243237.0
2021-07-26 13:15:00,192.0,192.25,191.66,192.03,280109.0,182.2269,182.4642,181.9042,182.2554,280109.0
2021-07-26 13:20:00,192.05,192.48,192.03,192.22,294837.0,182.2743,182.6825,182.2554,182.4357,294837.0
2021-07-26 13:25:00,192.22,192.77,192.21,192.62,466205.0,182.4357,182.9577,182.4262,182.8153,466205.0
2021-07-26 13:30:00,192.63,193.08,192.5,193.05,385571.0,182.8248,183.2519,182.7014,183.2234,385571.0
2021-07-26 13:35:00,193.04,193.12,192.74,192.76,328044.0,183.2139,183.2899,182.9292,182.9482,328044.0
2021-07-26 13:40:00,192.75,192.76,192.19,192.26,242632.0,182.9387,182.9482,182.4072,182.4736,242632.0
2021-07-26 13:45:00,192.25,192.26,191.74,191.84,375263.0,182.4642,182.4736,181.9801,182.075,375263.0
2021-07-26 13:50:00,191.85,192.16,191.75,191.76,269783.0,182.0845,182.3787,181.9896,181.9991,269783.0
2021-07-26 13:55:00,191.77,191.97,191.7,191.8,213702.0,182.0086,182.1984,181.9422,182.0371,213702.0
2021-07-26 14:00:00,191.78,191.97,191.6,191.66,184571.0,182.0181,182.1984,181.8472,181.9042,184571.0
2021-07-26 14:05:00,191.67,191.89,191.48,191.87,237193.0,181.9137,182.1225,181.7334,182.1035,237193.0
2021-07-26 14:10:00,191.89,192.04,191.81,191.87,266630.0,182.1225,182.2648,182.0466,182.1035,266630.0
2021-07-26 14:15:00,191.87,192.12,191.81,192.02,210117.0,182.1035,182.3408,182.0466,182.2459,210117.0
2021-07-26 14:20:00,192.01,192.12,191.94,191.97,290154.0,182.2364,182.3408,182.1699,182.1984,290154.0
2021-07-26 14:25:00,191.98,192.32,191.96,192.02,296304.0,182.2079,182.5306,182.1889,182.2459,296304.0
2021-07-26 14:30:00,192.02,192.03,191.81,191.89,248101.0,182.2459,182.2554,182.0466,182.1225,248101.0
2021-07-26 14:35:00,191.9,192.43,191.89,192.28,255829.0,182.132,182.635,182.1225,182.4926,255829.0
2021-07-26 14:40:00,192.28,192.42,192.02,192.16,295479.0,182.4926,182.6255,182.2459,182.3787,295479.0
2021-07-26 14:45:00,192.17,192.33,192.15,192.25,200762.0,182.3882,182.5401,182.3692,182.4642,200762.0
2021-07-26 14:50:00,192.26,192.54,192.24,192.53,223518.0,182.4736,182.7394,182.4547,182.7299,223518.0
2021-07-26 14:55:00,192.53,192.8,192.49,192.5,238872.0,182.7299,182.9862,182.6919,182.7014,238872.0
2021-07-26 15:00:00,192.5,192.73,192.42,192.53,208575.0,182.7014,182.9197,182.6255,182.7299,208575.0
2021-07-26 15:05:00,192.53,192.6,192.16,192.19,190864.0,182.7299,182.7963,182.3787,182.4072,190864.0
2021-07-26 15:10:00,192.18,192.32,192.0,192.09,267657.0,182.3977,182.5306,182.2269,182.3123,267657.0
2021-07-26 15:15:00,192.08,192.09,191.79,191.83,309520.0,182.3028,182.3123,182.0276,182.0655,309520.0
2021-07-26 15:20:00,191.83,192.16,191.8,192.12,320382.0,182.0655,182.3787,182.0371,182.3408,320382.0
2021-07-26 15:25:00,192.13,192.21,192.01,192.1,226228.0,182.3503,182.4262,182.2364,182.3218,226228.0
2021-07-26 15:30:00,192.11,192.11,191.5,191.51,526876.0,182.3313,182.3313,181.7523,181.7618,526876.0
2021-07-26 15:35:00,191.51,191.74,191.31,191.7,659353.0,181.7618,181.9801,181.572,181.9422,659353.0
2021-07-26 15:40:00,191.71,192.37,191.64,192.29,603165.0,181.9516,182.578,181.8852,182.5021,603165.0
2021-07-26 15:45:00,192.28,192.59,191.66,191.74,645161.0,182.4926,182.7869,181.9042,181.9801,645161.0
2021-07-26 15:50:00,191.74,191.8,191.35,191.4,956465.0,181.9801,182.0371,181.61,181.6574,956465.0
2021-07-26 15:55:00,191.39,192.04,191.31,191.86,1739371.0,181.6479,182.2648,181.572,182.094,1739371.0
2021-07-27 09:30:00,183.59,186.4,182.8,184.69,3879207.0,174.245,176.9119,173.4952,175.289,3879207.0
2021-07-27 09:35:00,184.71,186.87,184.56,185.53,1864236.0,175.308,177.358,175.1656,176.0862,1864236.0
2021-07-27 09:40:00,185.59,185.89,184.3,184.88,1549744.0,176.1432,176.4279,174.9188,175.4693,1549744.0
2021-07-27 09:45:00,184.89,186.9,184.86,185.56,1402568.0,175.4788,177.3865,175.4503,176.1147,1402568.0
2021-07-27 09:50:00,185.62,186.16,184.09,186.01,1061435.0,176.1716,176.6841,174.7195,176.5418,1061435.0
2021-07-27 09:55:00,185.95,185.98,183.8,184.78,776787.0,176.4848,176.5133,174.4443,175.3744,776787.0
2021-07-27 10:00:00,184.73,185.33,184.47,184.52,769917.0,175.3269,175.8964,175.0802,175.1276,769917.0
2021-07-27 10:05:00,184.48,184.49,183.25,183.55,997376.0,175.0897,175.0992,173.9223,174.207,997376.0
2021-07-27 10:10:00,183.57,184.01,182.86,184.0,990830.0,174.226,174.6436,173.5521,174.6341,990830.0
2021-07-27 10:15:00,184.0,184.43,183.08,184.27,819770.0,174.6341,175.0422,173.7609,174.8904,819770.0
2021-07-27 10:20:00,184.2,184.7,183.82,184.44,814132.0,174.8239,175.2985,174.4633,175.0517,814132.0
2021-07-27 10:25:00,184.46,185.33,184.2,184.53,793880.0,175.0707,175.8964,174.8239,175.1371,793880.0
2021-07-27 10:30:00,184.51,185.12,184.25,184.92,703772.0,175.1181,175.6971,174.8714,175.5073,703772.0
2021-07-27 10:35:00,184.89,185.15,183.7,183.88,716363.0,175.4788,175.7256,174.3494,174.5202,716363.0
2021-07-27 10:40:00,183.87,184.53,183.7,184.34,467563.0,174.5107,175.1371,174.3494,174.9568,467563.0
2021-07-27 10:45:00,184.34,184.5,183.53,184.11,886789.0,174.9568,175.1086,174.188,174.7385,886789.0
2021-07-27 10:50:00,184.1,184.18,182.66,182.87,695110.0,174.729,174.8049,173.3623,173.5616,695110.0
2021-07-27 10:55:00,182.85,184.0,182.84,183.73,399926.0,173.5426,174.6341,173.5331,174.3778,399926.0
2021-07-27 11:00:00,183.72,184.1,183.13,183.18,402479.0,174.3683,174.729,173.8084,173.8558,402479.0
2021-07-27 11:05:00,183.2,183.3,182.75,182.96,508748.0,173.8748,173.9697,173.4477,173.647,508748.0
2021-07-27 11:10:00,182.95,183.1,182.31,182.38,469381.0,173.6375,173.7799,173.0301,173.0966,469381.0
2021-07-27 11:15:00,182.41,182.44,181.5,181.99,804612.0,173.125,173.1535,172.2614,172.7264,804612.0
2021-07-27 11:20:00,182.01,182.58,181.84,182.08,430338.0,172.7454,173.2864,172.584,172.8118,430338.0
2021-07-27 11:25:00,182.09,182.76,181.9,182.64,520091.0,172.8213,173.4572,172.641,173.3433,520091.0
2021-07-27 11:30:00,182.65,182.88,181.91,181.98,466885.0,173.3528,173.5711,172.6505,172.7169,466885.0
2021-07-27 11:35:00,182.05,182.09,181.21,181.23,484996.0,172.7834,172.8213,171.9861,172.0051,484996.0
2021-07-27 11:40:00,181.22,181.89,181.0,181.34,567377.0,171.9956,172.6315,171.7868,172.1095,567377.0
2021-07-27 11:45:00,181.34,181.85,180.22,180.24,730555.0,172.1095,172.5935,171.0465,171.0655,730555.0
2021-07-27 11:50:00,180.23,181.65,180.23,181.5,703253.0,171.056,172.4037,171.056,172.2614,703253.0
2021-07-27 11:55:00,181.46,182.49,181.45,182.39,575245.0,172.2234,173.201,172.2139,173.106,575245.0
2021-07-27 12:00:00,182.36,182.49,181.14,181.6,421685.0,173.0776,173.201,171.9197,172.3563,421685.0
2021-07-27 12:05:00,181.64,182.08,181.2,181.87,419157.0,172.3942,172.8118,171.9766,172.6125,419157.0
2021-07-27 12:10:00,181.87,182.03,181.56,181.73,269516.0,172.6125,172.7644,172.3183,172.4796,269516.0
2021-07-27 12:15:00,181.73,182.14,181.65,181.79,244910.0,172.4796,172.8688,172.4037,172.5366,244910.0
2021-07-27 12:20:00,181.79,181.94,181.51,181.65,262106.0,172.5366,172.679,172.2708,172.4037,262106.0
2021-07-27 12:25:00,181.66,181.68,181.0,181.22,324474.0,172.4132,172.4322,171.7868,171.9956,324474.0
2021-07-27 12:30:00,181.21,181.3,180.57,180.65,364267.0,171.9861,172.0715,171.3787,171.4546,364267.0
2021-07-27 12:35:00,180.64,181.22,180.38,180.77,394605.0,171.4451,171.9956,171.1984,171.5685,394605.0
2021-07-27 12:40:00,180.78,181.13,180.54,180.98,282789.0,171.578,171.9102,171.3502,171.7678,282789.0
2021-07-27 12:45:00,180.97,181.49,180.86,181.45,315968.0,171.7583,172.2519,171.6539,172.2139,315968.0
2021-07-27 12:50:00,181.46,181.46,180.36,180.56,292521.0,172.2234,172.2234,171.1794,171.3692,292521.0
2021-07-27 12:55:00,180.55,180.93,180.14,180.19,414001.0,171.3597,171.7204,170.9706,171.018,414001.0
2021-07-27 13:00:00,180.18,180.64,179.88,180.33,623774.0,171.0085,171.4451,170.7238,171.1509,623774.0
2021-07-27 13:05:00,180.37,180.85,180.06,180.28,367241.0,171.1889,171.6444,170.8946,171.1035,367241.0
2021-07-27 13:10:00,180.21,180.37,180.0,180.12,349155.0,171.037,171.1889,170.8377,170.9516,349155.0
2021-07-27 13:15:00,180.07,180.65,180.07,180.51,486044.0,170.9041,171.4546,170.9041,171.3217,486044.0
2021-07-27 13:20:00,180.51,180.65,180.0,180.07,284141.0,171.3217,171.4546,170.8377,170.9041,284141.0
2021-07-27 13:25:00,180.03,180.39,179.67,180.33,420223.0,170.8662,171.2079,170.5245,171.1509,420223.0
2021-07-27 13:30:00,180.35,180.39,180.0,180.31,264017.0,171.1699,171.2079,170.8377,171.1319,264017.0
2021-07-27 13:35:00,180.3,180.72,180.27,180.32,358210.0,171.1224,171.5211,171.094,171.1414,358210.0
2021-07-27 13:40:00,180.31,180.98,180.25,180.59,307313.0,171.1319,171.7678,171.075,171.3977,307313.0
2021-07-27 13:45:00,180.58,181.35,180.51,181.21,321238.0,171.3882,172.119,171.3217,171.9861,321238.0
2021-07-27 13:50:00,181.22,181.76,181.2,181.63,349934.0,171.9956,172.5081,171.9766,172.3847,349934.0
2021-07-27 13:55:00,181.63,181.69,181.0,181.24,279935.0,172.3847,172.4417,171.7868,172.0146,279935.0
2021-07-27 14:00:00,181.26,181.3,180.68,180.87,298210.0,172.0336,172.0715,171.4831,171.6634,298210.0
2021-07-27 14:05:00,180.86,181.31,180.77,181.3,244498.0,171.6539,172.081,171.5685,172.0715,244498.0
2021-07-27 14:10:00,181.28,181.5,181.06,181.47,196468.0,172.0525,172.2614,171.8437,172.2329,196468.0
2021-07-27 14:15:00,181.45,182.4,181.44,182.14,346138.0,172.2139,173.1155,172.2044,172.8688,346138.0
2021-07-27 14:20:00,182.14,182.53,182.02,182.31,261203.0,172.8688,173.2389,172.7549,173.0301,261203.0
2021-07-27 14:25:00,182.3,182.73,182.18,182.62,383474.0,173.0206,173.4287,172.9067,173.3243,383474.0
2021-07-27 14:30:00,182.61,182.99,182.41,182.96,352105.0,173.3148,173.6755,173.125,173.647,352105.0
2021-07-27 14:35:00,182.96,182.98,182.45,182.5,219357.0,173.647,173.666,173.163,173.2104,219357.0
2021-07-27 14:40:00,182.52,183.66,182.5,183.57,620478.0,173.2294,174.3114,173.2104,174.226,620478.0
2021-07-27 14:45:00,183.56,183.7,183.17,183.4,299592.0,174.2165,174.3494,173.8463,174.0646,299592.0
2021-07-27 14:50:00,183.41,184.0,183.27,183.97,376226.0,174.0741,174.6341,173.9413,174.6056,376226.0
2021-07-27 14:55:00,183.97,184.34,183.7,184.28,481470.0,174.6056,174.9568,174.3494,174.8998,481470.0
2021-07-27 15:00:00,184.28,184.83,184.15,184.78,338132.0,174.8998,175.4218,174.7765,175.3744,338132.0
2021-07-27 15:05:00,184.78,184.96,184.22,184.88,361993.0,175.3744,175.5452,174.8429,175.4693,361993.0
2021-07-27 15:10:00,184.87,185.1,184.13,184.23,442140.0,175.4598,175.6781,174.7575,174.8524,442140.0
2021-07-27 15:15:00,184.26,184.4,183.77,183.83,385581.0,174.8809,175.0137,174.4158,174.4727,385581.0
2021-07-27 15:20:00,183.85,184.79,183.71,184.51,337127.0,174.4917,175.3839,174.3589,175.1181,337127.0
2021-07-27 15:25:00,184.53,185.08,184.48,184.86,346498.0,175.1371,175.6591,175.0897,175.4503,346498.0
2021-07-27 15:30:00,184.87,185.39,184.87,184.98,488773.0,175.4598,175.9533,175.4598,175.5642,488773.0
2021-07-27 15:35:00,184.95,185.28,184.52,184.74,413474.0,175.5357,175.8489,175.1276,175.3364,413474.0
2021-07-27 15:40:00,184.74,185.28,184.51,184.8,390696.0,175.3364,175.8489,175.1181,175.3934,390696.0
2021-07-27 15:45:00,184.79,185.4,184.78,185.37,431779.0,175.3839,175.9628,175.3744,175.9344,431779.0
2021-07-27 15:50:00,185.37,186.19,185.37,186.04,813446.0,175.9344,176.7126,175.9344,176.5703,813446.0
2021-07-27 15:55:00,186.03,186.36,185.94,186.06,834182.0,176.5608,176.874,176.4753,176.5892,834182.0
2021-07-28 09:30:00,190.23,192.6,189.76,191.46,2328164.0,180.547,182.7963,180.1009,181.7144,2328164.0
2021-07-28 09:35:00,191.43,191.57,190.09,190.45,764243.0,181.6859,181.8188,180.4141,180.7558,764243.0
2021-07-28 09:40:00,190.41,190.99,190.0,190.12,589069.0,180.7178,181.2683,180.3287,180.4426,589069.0
2021-07-28 09:45:00,190.09,191.83,190.09,191.04,680697.0,180.4141,182.0655,180.4141,181.3157,680697.0
2021-07-28 09:50:00,191.06,191.77,190.65,190.93,459832.0,181.3347,182.0086,180.9456,181.2113,459832.0
2021-07-28 09:55:00,190.92,192.4,190.73,192.11,624935.0,181.2019,182.6065,181.0215,182.3313,624935.0
2021-07-28 10:00:00,192.09,192.54,191.34,192.18,489295.0,182.3123,182.7394,181.6005,182.3977,489295.0
2021-07-28 10:05:00,192.18,193.14,191.12,192.83,574368.0,182.3977,183.3089,181.3917,183.0146,574368.0
2021-07-28 10:10:00,192.84,192.87,191.68,192.6,447967.0,183.0241,183.0526,181.9232,182.7963,447967.0
2021-07-28 10:15:00,192.58,194.08,192.34,193.82,586330.0,182.7774,184.201,182.5496,183.9542,586330.0
2021-07-28 10:20:00,193.85,193.85,192.62,193.19,327196.0,183.9827,183.9827,182.8153,183.3563,327196.0
2021-07-28 10:25:00,193.16,193.44,192.58,193.1,297571.0,183.3278,183.5936,182.7774,183.2709,297571.0
2021-07-28 10:30:00,193.11,193.57,192.44,192.73,313537.0,183.2804,183.717,182.6445,182.9197,313537.0
2021-07-28 10:35:00,192.78,193.85,192.58,193.49,401415.0,182.9672,183.9827,182.7774,183.641,401415.0
2021-07-28 10:40:00,193.5,194.02,192.84,193.07,392606.0,183.6505,184.1441,183.0241,183.2424,392606.0
2021-07-28 10:45:00,193.08,193.37,192.77,193.29,242753.0,183.2519,183.5271,182.9577,183.4512,242753.0
2021-07-28 10:50:00,193.3,194.78,193.3,194.03,620654.0,183.4607,184.8654,183.4607,184.1536,620654.0
2021-07-28 10:55:00,194.03,194.19,193.5,193.73,306467.0,184.1536,184.3054,183.6505,183.8688,306467.0
2021-07-28 11:00:00,193.75,194.35,193.35,194.13,291349.0,183.8878,184.4573,183.5082,184.2485,291349.0
2021-07-28 11:05:00,194.14,194.72,193.99,194.32,302988.0,184.258,184.8084,184.1156,184.4288,302988.0
2021-07-28 11:10:00,194.33,196.0,194.22,195.93,762555.0,184.4383,186.0233,184.3339,185.9568,762555.0
2021-07-28 11:15:00,195.9,196.42,195.5,195.55,681300.0,185.9284,186.4219,185.5487,185.5962,681300.0
2021-07-28 11:20:00,195.54,196.09,195.36,195.6,459482.0,185.5867,186.1087,185.4159,185.6436,459482.0
2021-07-28 11:25:00,195.62,195.8,194.95,195.11,297680.0,185.6626,185.8335,185.0267,185.1786,297680.0
2021-07-28 11:30:00,195.11,195.33,194.8,195.22,337604.0,185.1786,185.3874,184.8844,185.283,337604.0
2021-07-28 11:35:00,195.23,195.32,194.41,194.5,306671.0,185.2925,185.3779,184.5142,184.5996,306671.0
2021-07-28 11:40:00,194.49,195.2,194.32,195.13,243010.0,184.5901,185.264,184.4288,185.1976,243010.0
2021-07-28 11:45:00,195.13,195.22,194.58,194.77,230944.0,185.1976,185.283,184.6756,184.8559,230944.0
2021-07-28 11:50:00,194.78,195.01,194.69,194.89,153362.0,184.8654,185.0837,184.78,184.9698,153362.0
2021-07-28 11:55:00,194.87,195.1,194.7,194.72,195347.0,184.9508,185.1691,184.7894,184.8084,195347.0
2021-07-28 12:00:00,194.72,194.99,194.5,194.68,222281.0,184.8084,185.0647,184.5996,184.7705,222281.0
2021-07-28 12:05:00,194.7,194.88,194.3,194.3,199583.0,184.7894,184.9603,184.4098,184.4098,199583.0
2021-07-28 12:10:00,194.32,194.64,194.15,194.44,252315.0,184.4288,184.7325,184.2674,184.5427,252315.0
2021-07-28 12:15:00,194.44,194.65,194.37,194.54,153995.0,184.5427,184.742,184.4762,184.6376,153995.0
2021-07-28 12:20:00,194.54,194.81,194.45,194.71,188723.0,184.6376,184.8938,184.5522,184.7989,188723.0
2021-07-28 12:25:00,194.71,194.73,194.4,194.45,183638.0,184.7989,184.8179,184.5047,184.5522,183638.0
2021-07-28 12:30:00,194.44,194.75,194.44,194.65,113589.0,184.5427,184.8369,184.5427,184.742,113589.0
2021-07-28 12:35:00,194.66,194.73,194.4,194.47,85375.0,184.7515,184.8179,184.5047,184.5712,85375.0
2021-07-28 12:40:00,194.46,195.12,194.45,195.09,218685.0,184.5617,185.1881,184.5522,185.1596,218685.0
2021-07-28 12:45:00,195.08,195.5,195.07,195.36,224379.0,185.1501,185.5487,185.1406,185.4159,224379.0
2021-07-28 12:50:00,195.34,195.35,194.52,194.55,164906.0,185.3969,185.4064,184.6186,184.6471,164906.0
2021-07-28 12:55:00,194.54,194.72,194.24,194.58,179970.0,184.6376,184.8084,184.3529,184.6756,179970.0
2021-07-28 13:00:00,194.59,195.45,194.58,195.3,201159.0,184.685,185.5013,184.6756,185.3589,201159.0
2021-07-28 13:05:00,195.29,195.32,194.75,195.28,200384.0,185.3494,185.3779,184.8369,185.3399,200384.0
2021-07-28 13:10:00,195.29,195.92,195.23,195.61,265866.0,185.3494,185.9473,185.2925,185.6531,265866.0
2021-07-28 13:15:00,195.61,195.61,195.35,195.46,113838.0,185.6531,185.6531,185.4064,185.5108,113838.0
2021-07-28 13:20:00,195.46,195.62,194.95,195.01,174415.0,185.5108,185.6626,185.0267,185.0837,174415.0
2021-07-28 13:25:00,195.03,195.25,194.88,195.06,150603.0,185.1027,185.3115,184.9603,185.1311,150603.0
2021-07-28 13:30:00,195.08,195.08,194.48,194.73,154028.0,185.1501,185.1501,184.5806,184.8179,154028.0
2021-07-28 13:35:00,194.73,194.88,194.36,194.43,121209.0,184.8179,184.9603,184.4668,184.5332,121209.0
2021-07-28 13:40:00,194.44,194.78,193.68,193.99,308384.0,184.5427,184.8654,183.8214,184.1156,308384.0
2021-07-28 13:45:00,194.03,194.31,193.74,194.27,160883.0,184.1536,184.4193,183.8783,184.3813,160883.0
2021-07-28 13:50:00,194.27,194.63,194.21,194.57,167333.0,184.3813,184.723,184.3244,184.6661,167333.0
2021-07-28 13:55:00,194.57,194.62,194.12,194.2,85666.0,184.6661,184.7135,184.239,184.3149,85666.0
2021-07-28 14:00:00,194.24,194.9,193.5,194.76,181584.0,184.3529,184.9793,183.6505,184.8464,181584.0
2021-07-28 14:05:00,194.72,194.78,194.14,194.78,140936.0,184.8084,184.8654,184.258,184.8654,140936.0
2021-07-28 14:10:00,194.78,195.37,194.78,195.25,205554.0,184.8654,185.4253,184.8654,185.3115,205554.0
2021-07-28 14:15:00,195.24,195.36,195.11,195.19,204608.0,185.302,185.4159,185.1786,185.2545,204608.0
2021-07-28 14:20:00,195.22,195.4,195.1,195.1,114554.0,185.283,185.4538,185.1691,185.1691,114554.0
2021-07-28 14:25:00,195.1,195.17,194.76,194.86,134612.0,185.1691,185.2355,184.8464,184.9413,134612.0
2021-07-28 14:30:00,194.88,195.27,194.66,195.18,156487.0,184.9603,185.3304,184.7515,185.245,156487.0
2021-07-28 14:35:00,195.15,195.23,194.48,195.22,161460.0,185.2165,185.2925,184.5806,185.283,161460.0
2021-07-28 14:40:00,195.21,195.87,195.2,195.83,248563.0,185.2735,185.8999,185.264,185.8619,248563.0
2021-07-28 14:45:00,195.83,196.15,195.7,196.02,262604.0,185.8619,186.1656,185.7385,186.0423,262604.0
2021-07-28 14:50:00,196.02,196.15,195.85,195.94,179377.0,186.0423,186.1656,185.8809,185.9663,179377.0
2021-07-28 14:55:00,195.95,196.2,195.78,195.9,204888.0,185.9758,186.2131,185.8145,185.9284,204888.0
2021-07-28 15:00:00,195.9,196.04,195.78,195.9,156175.0,185.9284,186.0612,185.8145,185.9284,156175.0
2021-07-28 15:05:00,195.91,196.24,195.85,196.08,157026.0,185.9379,186.2511,185.8809,186.0992,157026.0
2021-07-28 15:10:00,196.09,196.23,195.94,196.02,116832.0,186.1087,186.2416,185.9663,186.0423,116832.0
2021-07-28 15:15:00,196.03,196.65,196.01,196.61,259333.0,186.0517,186.6402,186.0328,186.6022,259333.0
2021-07-28 15:20:00,196.61,197.08,196.52,196.78,359382.0,186.6022,187.0483,186.5168,186.7636,359382.0
2021-07-28 15:25:00,196.77,196.98,196.56,196.84,204811.0,186.7541,186.9534,186.5548,186.8205,204811.0
2021-07-28 15:30:00,196.83,198.0,196.83,197.28,616490.0,186.811,187.9215,186.811,187.2381,616490.0
2021-07-28 15:35:00,197.3,197.63,197.1,197.21,362303.0,187.2571,187.5703,187.0673,187.1717,362303.0
2021-07-28 15:40:00,197.21,197.52,196.58,196.62,397359.0,187.1717,187.4659,186.5738,186.6117,397359.0
2021-07-28 15:45:00,196.63,196.95,196.34,196.34,258597.0,186.6212,186.9249,186.346,186.346,258597.0
2021-07-28 15:50:00,196.35,196.58,196.21,196.44,293219.0,186.3555,186.5738,186.2226,186.4409,293219.0
2021-07-28 15:55:00,196.44,196.44,196.01,196.02,628424.0,186.4409,186.4409,186.0328,186.0423,628424.0
2021-07-29 09:30:00,200.88,201.14,198.36,198.84,1323971.0,190.6549,190.9016,188.2631,188.7187,1323971.0
2021-07-29 09:35:00,198.84,199.79,198.41,199.25,801902.0,188.7187,189.6204,188.3106,189.1078,801902.0
2021-07-29 09:40:00,199.26,200.19,198.42,198.55,691020.0,189.1173,190.0,188.3201,188.4435,691020.0
2021-07-29 09:45:00,198.53,199.15,198.07,198.94,552109.0,188.4245,189.0129,187.9879,188.8136,552109.0
2021-07-29 09:50:00,198.94,198.99,196.93,197.4,638308.0,188.8136,188.8611,186.9059,187.352,638308.0
2021-07-29 09:55:00,197.41,197.87,196.14,196.25,533333.0,187.3615,187.7981,186.1562,186.2606,533333.0
2021-07-29 10:00:00,196.29,196.61,195.27,196.1,642312.0,186.2985,186.6022,185.3304,186.1182,642312.0
2021-07-29 10:05:00,196.05,196.18,195.32,195.98,366676.0,186.0707,186.1941,185.3779,186.0043,366676.0
2021-07-29 10:10:00,196.01,196.03,194.91,195.53,446874.0,186.0328,186.0517,184.9888,185.5772,446874.0
2021-07-29 10:15:00,195.5,196.71,195.38,196.37,395924.0,185.5487,186.6971,185.4348,186.3744,395924.0
2021-07-29 10:20:00,196.34,196.98,196.23,196.84,375827.0,186.346,186.9534,186.2416,186.8205,375827.0
2021-07-29 10:25:00,196.86,197.42,196.84,197.28,316072.0,186.8395,187.371,186.8205,187.2381,316072.0
2021-07-29 10:30:00,197.31,197.36,196.26,196.8,277987.0,187.2666,187.3141,186.27,186.7826,277987.0
2021-07-29 10:35:00,196.84,197.65,196.78,197.62,202141.0,186.8205,187.5893,186.7636,187.5608,202141.0
2021-07-29 10:40:00,197.68,198.21,197.57,197.84,265873.0,187.6178,188.1208,187.5134,187.7696,265873.0
2021-07-29 10:45:00,197.83,198.61,197.71,198.49,262480.0,187.7601,188.5004,187.6462,188.3865,262480.0
2021-07-29 10:50:00,198.48,198.5,197.72,198.28,236017.0,188.377,188.396,187.6557,188.1872,236017.0
2021-07-29 10:55:00,198.27,198.27,197.65,197.8,181890.0,188.1777,188.1777,187.5893,187.7317,181890.0
2021-07-29 11:00:00,197.85,198.06,196.96,198.01,268381.0,187.7791,187.9784,186.9344,187.931,268381.0
2021-07-29 11:05:00,198.0,198.6,197.92,198.56,200425.0,187.9215,188.4909,187.8455,188.453,200425.0
2021-07-29 11:10:00,198.56,198.88,198.48,198.67,235050.0,188.453,188.7567,188.377,188.5574,235050.0
2021-07-29 11:15:00,198.69,198.96,198.49,198.75,137041.0,188.5764,188.8326,188.3865,188.6333,137041.0
2021-07-29 11:20:00,198.72,198.77,198.33,198.43,128941.0,188.6048,188.6523,188.2347,188.3296,128941.0
2021-07-29 11:25:00,198.42,198.9,198.15,198.83,186943.0,188.3201,188.7757,188.0638,188.7092,186943.0
2021-07-29 11:30:00,198.83,198.86,198.28,198.38,140599.0,188.7092,188.7377,188.1872,188.2821,140599.0
2021-07-29 11:35:00,198.35,198.59,198.11,198.32,124048.0,188.2537,188.4814,188.0259,188.2252,124048.0
2021-07-29 11:40:00,198.33,198.46,197.76,198.32,127810.0,188.2347,188.3581,187.6937,188.2252,127810.0
2021-07-29 11:45:00,198.33,198.68,198.27,198.64,116505.0,188.2347,188.5669,188.1777,188.5289,116505.0
2021-07-29 11:50:00,198.68,198.72,198.08,198.09,118785.0,188.5669,188.6048,187.9974,188.0069,118785.0
2021-07-29 11:55:00,198.08,198.3,197.77,197.93,134418.0,187.9974,188.2062,187.7032,187.855,134418.0
2021-07-29 12:00:00,197.97,198.21,197.92,197.93,110313.0,187.893,188.1208,187.8455,187.855,110313.0
2021-07-29 12:05:00,197.94,198.22,197.53,197.73,110213.0,187.8645,188.1303,187.4754,187.6652,110213.0
2021-07-29 12:10:00,197.76,198.33,197.75,198.32,132455.0,187.6937,188.2347,187.6842,188.2252,132455.0
2021-07-29 12:15:00,198.31,199.08,198.3,198.92,237231.0,188.2157,188.9465,188.2062,188.7946,237231.0
2021-07-29 12:20:00,198.92,198.98,198.47,198.65,108603.0,188.7946,188.8516,188.3675,188.5384,108603.0
2021-07-29 12:25:00,198.65,198.67,198.3,198.38,72145.0,188.5384,188.5574,188.2062,188.2821,72145.0
2021-07-29 12:30:00,198.4,198.52,198.09,198.48,148278.0,188.3011,188.415,188.0069,188.377,148278.0
2021-07-29 12:35:00,198.48,198.77,198.33,198.5,109053.0,188.377,188.6523,188.2347,188.396,109053.0
2021-07-29 12:40:00,198.51,198.72,198.15,198.34,90674.0,188.4055,188.6048,188.0638,188.2442,90674.0
2021-07-29 12:45:00,198.31,198.5,198.03,198.16,83960.0,188.2157,188.396,187.9499,188.0733,83960.0
2021-07-29 12:50:00,198.18,198.54,198.08,198.37,76736.0,188.0923,188.434,187.9974,188.2726,76736.0
2021-07-29 12:55:00,198.37,198.47,198.09,198.35,85186.0,188.2726,188.3675,188.0069,188.2537,85186.0
2021-07-29 13:00:00,198.33,198.91,198.21,198.77,138733.0,188.2347,188.7852,188.1208,188.6523,138733.0
2021-07-29 13:05:00,198.72,198.95,198.46,198.66,95799.0,188.6048,188.8231,188.3581,188.5479,95799.0
2021-07-29 13:10:00,198.68,198.87,198.43,198.62,94498.0,188.5669,188.7472,188.3296,188.5099,94498.0
2021-07-29 13:15:00,198.59,198.76,198.42,198.42,108537.0,188.4814,188.6428,188.3201,188.3201,108537.0
2021-07-29 13:20:00,198.42,198.86,198.4,198.81,146407.0,188.3201,188.7377,188.3011,188.6902,146407.0
2021-07-29 13:25:00,198.79,198.94,198.53,198.91,122568.0,188.6713,188.8136,188.4245,188.7852,122568.0
2021-07-29 13:30:00,198.91,199.03,198.75,198.75,94557.0,188.7852,188.899,188.6333,188.6333,94557.0
2021-07-29 13:35:00,198.76,198.89,198.55,198.84,75680.0,188.6428,188.7662,188.4435,188.7187,75680.0
2021-07-29 13:40:00,198.82,198.97,198.7,198.96,65195.0,188.6997,188.8421,188.5858,188.8326,65195.0
2021-07-29 13:45:00,198.96,199.0,198.65,198.71,78772.0,188.8326,188.8706,188.5384,188.5953,78772.0
2021-07-29 13:50:00,198.71,198.77,198.33,198.64,57655.0,188.5953,188.6523,188.2347,188.5289,57655.0
2021-07-29 13:55:00,198.66,198.87,198.54,198.76,50972.0,188.5479,188.7472,188.434,188.6428,50972.0
2021-07-29 14:00:00,198.76,198.76,198.4,198.63,65750.0,188.6428,188.6428,188.3011,188.5194,65750.0
2021-07-29 14:05:00,198.62,198.73,198.51,198.51,73733.0,188.5099,188.6143,188.4055,188.4055,73733.0
2021-07-29 14:10:00,198.52,198.71,198.44,198.47,126512.0,188.415,188.5953,188.3391,188.3675,126512.0
2021-07-29 14:15:00,198.46,198.5,198.02,198.18,127592.0,188.3581,188.396,187.9405,188.0923,127592.0
2021-07-29 14:20:00,198.18,198.74,198.14,198.69,92643.0,188.0923,188.6238,188.0543,188.5764,92643.0
2021-07-29 14:25:00,198.68,198.9,198.58,198.59,83984.0,188.5669,188.7757,188.472,188.4814,83984.0
2021-07-29 14:30:00,198.54,198.96,198.49,198.94,103638.0,188.434,188.8326,188.3865,188.8136,103638.0
2021-07-29 14:35:00,198.93,199.02,198.74,198.86,118918.0,188.8041,188.8896,188.6238,188.7377,118918.0
2021-07-29 14:40:00,198.85,199.2,198.65,199.09,128923.0,188.7282,189.0604,188.5384,188.956,128923.0
2021-07-29 14:45:00,199.12,199.28,199.01,199.15,97576.0,188.9845,189.1363,188.8801,189.0129,97576.0
2021-07-29 14:50:00,199.13,199.2,198.79,198.82,93752.0,188.994,189.0604,188.6713,188.6997,93752.0
2021-07-29 14:55:00,198.84,198.98,198.73,198.79,89383.0,188.7187,188.8516,188.6143,188.6713,89383.0
2021-07-29 15:00:00,198.79,198.83,198.62,198.71,89790.0,188.6713,188.7092,188.5099,188.5953,89790.0
2021-07-29 15:05:00,198.71,198.87,198.52,198.79,91534.0,188.5953,188.7472,188.415,188.6713,91534.0
2021-07-29 15:10:00,198.77,198.88,198.65,198.75,92603.0,188.6523,188.7567,188.5384,188.6333,92603.0
2021-07-29 15:15:00,198.75,199.04,198.69,198.92,121336.0,188.6333,188.9085,188.5764,188.7946,121336.0
2021-07-29 15:20:00,198.93,198.97,198.51,198.57,139735.0,188.8041,188.8421,188.4055,188.4625,139735.0
2021-07-29 15:25:00,198.58,198.75,198.25,198.27,111432.0,188.472,188.6333,188.1587,188.1777,111432.0
2021-07-29 15:30:00,198.26,198.43,198.08,198.26,123466.0,188.1682,188.3296,187.9974,188.1682,123466.0
2021-07-29 15:35:00,198.27,198.41,198.03,198.34,110577.0,188.1777,188.3106,187.9499,188.2442,110577.0
2021-07-29 15:40:00,198.34,198.4,198.03,198.28,164118.0,188.2442,188.3011,187.9499,188.1872,164118.0
2021-07-29 15:45:00,198.28,198.35,197.85,197.9,252478.0,188.1872,188.2537,187.7791,187.8266,252478.0
2021-07-29 15:50:00,197.9,198.09,197.62,197.64,276645.0,187.8266,188.0069,187.5608,187.5798,276645.0
2021-07-29 15:55:00,197.64,197.73,197.42,197.46,724223.0,187.5798,187.6652,187.371,187.409,724223.0
2021-07-30 09:30:00,190.6,194.28,190.49,193.51,1065492.0,180.8981,184.3908,180.7937,183.66,1065492.0
2021-07-30 09:35:00,193.52,194.15,192.54,193.98,499679.0,183.6695,184.2674,182.7394,184.1061,499679.0
2021-07-30 09:40:00,193.98,194.0,192.69,193.15,314134.0,184.1061,184.1251,182.8818,183.3183,314134.0
2021-07-30 09:45:00,193.12,194.67,193.11,193.93,328000.0,183.2899,184.761,183.2804,184.0586,328000.0
2021-07-30 09:50:00,193.92,194.55,193.61,194.19,292979.0,184.0492,184.6471,183.7549,184.3054,292979.0
2021-07-30 09:55:00,194.15,194.7,194.1,194.25,236744.0,184.2674,184.7894,184.22,184.3624,236744.0
2021-07-30 10:00:00,194.27,194.5,193.91,194.47,352912.0,184.3813,184.5996,184.0397,184.5712,352912.0
2021-07-30 10:05:00,194.45,195.12,194.22,194.66,234398.0,184.5522,185.1881,184.3339,184.7515,234398.0
2021-07-30 10:10:00,194.66,194.69,194.02,194.2,180247.0,184.7515,184.78,184.1441,184.3149,180247.0
2021-07-30 10:15:00,194.25,194.63,193.95,194.0,215406.0,184.3624,184.723,184.0776,184.1251,215406.0
2021-07-30 10:20:00,194.03,194.08,193.68,193.82,272673.0,184.1536,184.201,183.8214,183.9542,272673.0
2021-07-30 10:25:00,193.8,194.54,193.79,194.4,155917.0,183.9353,184.6376,183.9258,184.5047,155917.0
2021-07-30 10:30:00,194.44,194.64,194.0,194.05,116904.0,184.5427,184.7325,184.1251,184.1725,116904.0
2021-07-30 10:35:00,194.05,194.88,194.04,194.35,98128.0,184.1725,184.9603,184.163,184.4573,98128.0
2021-07-30 10:40:00,194.38,195.0,194.38,194.47,115958.0,184.4857,185.0742,184.4857,184.5712,115958.0
2021-07-30 10:45:00,194.49,194.73,194.17,194.72,86509.0,184.5901,184.8179,184.2864,184.8084,86509.0
2021-07-30 10:50:00,194.73,194.99,194.49,194.96,154181.0,184.8179,185.0647,184.5901,185.0362,154181.0
2021-07-30 10:55:00,194.93,195.16,194.76,194.89,197468.0,185.0077,185.226,184.8464,184.9698,197468.0
2021-07-30 11:00:00,194.86,194.89,194.5,194.67,246798.0,184.9413,184.9698,184.5996,184.761,246798.0
2021-07-30 11:05:00,194.68,194.71,194.24,194.58,308536.0,184.7705,184.7989,184.3529,184.6756,308536.0
2021-07-30 11:10:00,194.6,194.72,194.22,194.39,212172.0,184.6945,184.8084,184.3339,184.4952,212172.0
2021-07-30 11:15:00,194.36,194.68,194.22,194.38,100675.0,184.4668,184.7705,184.3339,184.4857,100675.0
2021-07-30 11:20:00,194.37,194.6,194.26,194.37,80352.0,184.4762,184.6945,184.3718,184.4762,80352.0
2021-07-30 11:25:00,194.38,194.62,194.26,194.45,81370.0,184.4857,184.7135,184.3718,184.5522,81370.0
2021-07-30 11:30:00,194.45,194.95,194.45,194.73,89923.0,184.5522,185.0267,184.5522,184.8179,89923.0
2021-07-30 11:35:00,194.75,194.96,194.63,194.82,127545.0,184.8369,185.0362,184.723,184.9033,127545.0
2021-07-30 11:40:00,194.8,195.39,194.67,195.32,149766.0,184.8844,185.4443,184.761,185.3779,149766.0
2021-07-30 11:45:00,195.31,195.58,194.91,195.02,256957.0,185.3684,185.6247,184.9888,185.0932,256957.0
2021-07-30 11:50:00,195.03,195.24,194.95,195.15,67849.0,185.1027,185.302,185.0267,185.2165,67849.0
2021-07-30 11:55:00,195.15,195.25,194.9,195.0,71794.0,185.2165,185.3115,184.9793,185.0742,71794.0
2021-07-30 12:00:00,195.01,195.41,194.97,195.32,74370.0,185.0837,185.4633,185.0457,185.3779,74370.0
2021-07-30 12:05:00,195.33,195.78,195.29,195.6,124666.0,185.3874,185.8145,185.3494,185.6436,124666.0
2021-07-30 12:10:00,195.6,195.71,195.34,195.41,68063.0,185.6436,185.748,185.3969,185.4633,68063.0
2021-07-30 12:15:00,195.39,195.44,195.18,195.23,108035.0,185.4443,185.4918,185.245,185.2925,108035.0
2021-07-30 12:20:00,195.25,195.85,195.17,195.73,128581.0,185.3115,185.8809,185.2355,185.767,128581.0
2021-07-30 12:25:00,195.75,195.97,195.58,195.75,150441.0,185.786,185.9948,185.6247,185.786,150441.0
2021-07-30 12:30:00,195.75,196.05,195.67,195.75,66561.0,185.786,186.0707,185.7101,185.786,66561.0
2021-07-30 12:35:00,195.74,195.75,195.0,195.28,266713.0,185.7765,185.786,185.0742,185.3399,266713.0
2021-07-30 12:40:00,195.3,195.39,195.09,195.15,124156.0,185.3589,185.4443,185.1596,185.2165,124156.0
2021-07-30 12:45:00,195.13,195.13,194.87,195.07,109934.0,185.1976,185.1976,184.9508,185.1406,109934.0
2021-07-30 12:50:00,195.08,195.18,194.73,194.77,78559.0,185.1501,185.245,184.8179,184.8559,78559.0
2021-07-30 12:55:00,194.77,194.95,194.72,194.91,103216.0,184.8559,185.0267,184.8084,184.9888,103216.0
2021-07-30 13:00:00,194.94,194.94,194.73,194.84,72977.0,185.0172,185.0172,184.8179,184.9223,72977.0
2021-07-30 13:05:00,194.85,194.97,194.7,194.86,94108.0,184.9318,185.0457,184.7894,184.9413,94108.0
2021-07-30 13:10:00,194.85,194.85,194.6,194.66,48371.0,184.9318,184.9318,184.6945,184.7515,48371.0
2021-07-30 13:15:00,194.68,194.87,194.64,194.81,57091.0,184.7705,184.9508,184.7325,184.8938,57091.0
2021-07-30 13:20:00,194.82,194.86,194.69,194.75,88849.0,184.9033,184.9413,184.78,184.8369,88849.0
2021-07-30 13:25:00,194.76,194.85,194.68,194.78,69304.0,184.8464,184.9318,184.7705,184.8654,69304.0
2021-07-30 13:30:00,194.77,195.18,194.55,195.15,82196.0,184.8559,185.245,184.6471,185.2165,82196.0
2021-07-30 13:35:00,195.16,195.31,194.84,194.9,91795.0,185.226,185.3684,184.9223,184.9793,91795.0
2021-07-30 13:40:00,194.95,195.0,194.81,194.88,47297.0,185.0267,185.0742,184.8938,184.9603,47297.0
2021-07-30 13:45:00,194.87,195.02,194.75,194.86,56681.0,184.9508,185.0932,184.8369,184.9413,56681.0
2021-07-30 13:50:00,194.86,194.86,194.22,194.44,76388.0,184.9413,184.9413,184.3339,184.5427,76388.0
2021-07-30 13:55:00,194.43,194.58,194.32,194.5,61319.0,184.5332,184.6756,184.4288,184.5996,61319.0
2021-07-30 14:00:00,194.5,194.52,194.28,194.33,65342.0,184.5996,184.6186,184.3908,184.4383,65342.0
2021-07-30 14:05:00,194.31,194.48,194.21,194.44,74677.0,184.4193,184.5806,184.3244,184.5427,74677.0
2021-07-30 14:10:00,194.42,194.42,194.06,194.06,73127.0,184.5237,184.5237,184.182,184.182,73127.0
2021-07-30 14:15:00,194.06,194.15,194.0,194.12,86516.0,184.182,184.2674,184.1251,184.239,86516.0
2021-07-30 14:20:00,194.13,194.23,194.08,194.17,77155.0,184.2485,184.3434,184.201,184.2864,77155.0
2021-07-30 14:25:00,194.18,194.26,194.08,194.12,70082.0,184.2959,184.3718,184.201,184.239,70082.0
2021-07-30 14:30:00,194.12,194.17,194.01,194.05,67179.0,184.239,184.2864,184.1346,184.1725,67179.0
2021-07-30 14:35:00,194.03,194.13,194.02,194.07,57852.0,184.1536,184.2485,184.1441,184.1915,57852.0
2021-07-30 14:40:00,194.06,194.06,193.87,193.94,101941.0,184.182,184.182,184.0017,184.0681,101941.0
2021-07-30 14:45:00,193.95,194.25,193.95,194.16,86426.0,184.0776,184.3624,184.0776,184.2769,86426.0
2021-07-30 14:50:00,194.12,194.3,194.11,194.28,77077.0,184.239,184.4098,184.2295,184.3908,77077.0
2021-07-30 14:55:00,194.29,194.32,193.92,193.92,89192.0,184.4003,184.4288,184.0492,184.0492,89192.0
2021-07-30 15:00:00,193.92,194.07,193.91,194.0,77957.0,184.0492,184.1915,184.0397,184.1251,77957.0
2021-07-30 15:05:00,194.01,194.37,193.98,194.28,78649.0,184.1346,184.4762,184.1061,184.3908,78649.0
2021-07-30 15:10:00,194.29,194.45,194.23,194.3,96670.0,184.4003,184.5522,184.3434,184.4098,96670.0
2021-07-30 15:15:00,194.31,194.36,194.16,194.16,80133.0,184.4193,184.4668,184.2769,184.2769,80133.0
2021-07-30 15:20:00,194.17,194.22,193.99,194.06,113885.0,184.2864,184.3339,184.1156,184.182,113885.0
2021-07-30 15:25:00,194.05,194.26,193.93,194.14,135171.0,184.1725,184.3718,184.0586,184.258,135171.0
2021-07-30 15:30:00,194.15,194.5,194.1,194.46,170153.0,184.2674,184.5996,184.22,184.5617,170153.0
2021-07-30 15:35:00,194.46,194.61,194.4,194.53,201093.0,184.5617,184.704,184.5047,184.6281,201093.0
2021-07-30 15:40:00,194.54,194.87,194.54,194.75,175728.0,184.6376,184.9508,184.6376,184.8369,175728.0
2021-07-30 15:45:00,194.75,194.84,194.43,194.68,157704.0,184.8369,184.9223,184.5332,184.7705,157704.0
2021-07-30 15:50:00,194.68,195.05,194.55,194.95,253866.0,184.7705,185.1216,184.6471,185.0267,253866.0
2021-07-30 15:55:00,194.95,195.48,194.85,195.18,602110.0,185.0267,185.5297,184.9318,185.245,602110.0
2021-08-02 09:30:00,196.27,198.18,196.25,198.18,619475.0,186.2795,188.0923,186.2606,188.0923,619475.0
2021-08-02 09:35:00,198.18,198.57,197.45,198.46,398738.0,188.0923,188.4625,187.3995,188.3581,398738.0
2021-08-02 09:40:00,198.45,199.58,197.89,199.52,424388.0,188.3486,189.421,187.8171,189.3641,424388.0
2021-08-02 09:45:00,199.5,199.76,198.13,198.74,305426.0,189.3451,189.5919,188.0449,188.6238,305426.0
2021-08-02 09:50:00,198.75,199.0,198.08,198.92,265075.0,188.6333,188.8706,187.9974,188.7946,265075.0
2021-08-02 09:55:00,198.96,199.23,198.57,198.93,260065.0,188.8326,189.0889,188.4625,188.8041,260065.0
2021-08-02 10:00:00,198.91,200.18,198.9,199.99,403050.0,188.7852,189.9905,188.7757,189.8102,403050.0
2021-08-02 10:05:00,200.01,200.39,199.71,199.77,285028.0,189.8292,190.1898,189.5444,189.6014,285028.0
2021-08-02 10:10:00,199.77,200.5,199.69,200.42,252634.0,189.6014,190.2942,189.5254,190.2183,252634.0
2021-08-02 10:15:00,200.45,200.68,200.0,200.41,214092.0,190.2468,190.4651,189.8197,190.2088,214092.0
2021-08-02 10:20:00,200.4,200.79,200.05,200.44,207907.0,190.1993,190.5695,189.8671,190.2373,207907.0
2021-08-02 10:25:00,200.46,201.53,200.44,201.46,315844.0,190.2563,191.2718,190.2373,191.2054,315844.0
2021-08-02 10:30:00,201.47,202.07,201.17,201.3,337847.0,191.2148,191.7843,190.9301,191.0535,337847.0
2021-08-02 10:35:00,201.26,201.94,201.26,201.57,221325.0,191.0155,191.6609,191.0155,191.3098,221325.0
2021-08-02 10:40:00,201.57,201.57,200.84,201.07,238372.0,191.3098,191.3098,190.6169,190.8352,238372.0
2021-08-02 10:45:00,201.06,201.95,200.88,201.86,225422.0,190.8257,191.6704,190.6549,191.585,225422.0
2021-08-02 10:50:00,201.87,202.0,201.48,201.98,242324.0,191.5945,191.7179,191.2243,191.6989,242324.0
2021-08-02 10:55:00,201.98,202.0,201.44,201.83,201940.0,191.6989,191.7179,191.1864,191.5565,201940.0
2021-08-02 11:00:00,201.83,201.87,201.19,201.69,159364.0,191.5565,191.5945,190.9491,191.4236,159364.0
2021-08-02 11:05:00,201.72,201.79,201.03,201.13,189306.0,191.4521,191.5186,190.7972,190.8922,189306.0
2021-08-02 11:10:00,201.13,201.47,201.1,201.32,138360.0,190.8922,191.2148,190.8637,191.0725,138360.0
2021-08-02 11:15:00,201.32,201.34,200.88,201.15,109402.0,191.0725,191.0915,190.6549,190.9111,109402.0
2021-08-02 11:20:00,201.14,201.36,201.06,201.18,99524.0,190.9016,191.1104,190.8257,190.9396,99524.0
2021-08-02 11:25:00,201.18,201.25,200.88,201.1,139426.0,190.9396,191.006,190.6549,190.8637,139426.0
2021-08-02 11:30:00,201.11,201.12,200.56,200.66,113465.0,190.8732,190.8827,190.3512,190.4461,113465.0
2021-08-02 11:35:00,200.68,201.02,200.57,200.84,122984.0,190.4651,190.7878,190.3607,190.6169,122984.0
2021-08-02 11:40:00,200.81,201.04,200.61,200.93,139623.0,190.5884,190.8067,190.3986,190.7023,139623.0
2021-08-02 11:45:00,200.93,201.6,200.9,201.45,174723.0,190.7023,191.3382,190.6739,191.1959,174723.0
2021-08-02 11:50:00,201.49,201.53,201.15,201.36,74851.0,191.2338,191.2718,190.9111,191.1104,74851.0
2021-08-02 11:55:00,201.36,201.66,200.96,201.09,143219.0,191.1104,191.3952,190.7308,190.8542,143219.0
2021-08-02 12:00:00,201.08,201.08,200.46,200.82,116624.0,190.8447,190.8447,190.2563,190.5979,116624.0
2021-08-02 12:05:00,200.81,200.81,200.22,200.22,103822.0,190.5884,190.5884,190.0285,190.0285,103822.0
2021-08-02 12:10:00,200.26,200.87,200.16,200.62,98808.0,190.0664,190.6454,189.9715,190.4081,98808.0
2021-08-02 12:15:00,200.62,200.81,200.48,200.8,99666.0,190.4081,190.5884,190.2752,190.5789,99666.0
2021-08-02 12:20:00,200.93,201.0,200.64,200.87,86846.0,190.7023,190.7688,190.4271,190.6454,86846.0
2021-08-02 12:25:00,200.88,200.98,200.76,200.95,82163.0,190.6549,190.7498,190.541,190.7213,82163.0
2021-08-02 12:30:00,200.95,201.36,200.91,201.21,114029.0,190.7213,191.1104,190.6833,190.9681,114029.0
2021-08-02 12:35:00,201.21,201.5,201.16,201.46,127383.0,190.9681,191.2433,190.9206,191.2054,127383.0
2021-08-02 12:40:00,201.47,201.53,201.22,201.38,141769.0,191.2148,191.2718,190.9776,191.1294,141769.0
2021-08-02 12:45:00,201.38,201.43,201.1,201.31,108571.0,191.1294,191.1769,190.8637,191.063,108571.0
2021-08-02 12:50:00,201.31,201.5,201.28,201.45,94940.0,191.063,191.2433,191.0345,191.1959,94940.0
2021-08-02 12:55:00,201.45,201.49,201.16,201.4,69138.0,191.1959,191.2338,190.9206,191.1484,69138.0
2021-08-02 13:00:00,201.39,201.48,201.32,201.44,54069.0,191.1389,191.2243,191.0725,191.1864,54069.0
2021-08-02 13:05:00,201.43,201.5,201.34,201.46,92628.0,191.1769,191.2433,191.0915,191.2054,92628.0
2021-08-02 13:10:00,201.47,201.78,201.43,201.78,137833.0,191.2148,191.5091,191.1769,191.5091,137833.0
2021-08-02 13:15:00,201.77,201.9,201.71,201.8,102831.0,191.4996,191.623,191.4426,191.528,102831.0
2021-08-02 13:20:00,201.81,201.87,201.6,201.86,94053.0,191.5375,191.5945,191.3382,191.585,94053.0
2021-08-02 13:25:00,201.83,201.86,201.36,201.42,120067.0,191.5565,191.585,191.1104,191.1674,120067.0
2021-08-02 13:30:00,201.42,201.54,201.17,201.36,85617.0,191.1674,191.2813,190.9301,191.1104,85617.0
2021-08-02 13:35:00,201.37,201.41,201.16,201.34,73713.0,191.1199,191.1579,190.9206,191.0915,73713.0
2021-08-02 13:40:00,201.37,201.47,201.17,201.19,45948.0,191.1199,191.2148,190.9301,190.9491,45948.0
2021-08-02 13:45:00,201.17,201.35,201.04,201.34,65095.0,190.9301,191.101,190.8067,191.0915,65095.0
2021-08-02 13:50:00,201.36,201.37,201.03,201.06,82832.0,191.1104,191.1199,190.7972,190.8257,82832.0
2021-08-02 13:55:00,201.05,201.09,200.91,200.99,82827.0,190.8162,190.8542,190.6833,190.7593,82827.0
2021-08-02 14:00:00,201.02,201.07,200.84,200.94,81896.0,190.7878,190.8352,190.6169,190.7118,81896.0
2021-08-02 14:05:00,200.97,201.13,200.87,200.9,73115.0,190.7403,190.8922,190.6454,190.6739,73115.0
2021-08-02 14:10:00,200.86,200.91,200.66,200.8,103505.0,190.6359,190.6833,190.4461,190.5789,103505.0
2021-08-02 14:15:00,200.79,200.82,200.66,200.77,114849.0,190.5695,190.5979,190.4461,190.5505,114849.0
2021-08-02 14:20:00,200.79,200.8,200.31,200.41,78343.0,190.5695,190.5789,190.1139,190.2088,78343.0
2021-08-02 14:25:00,200.41,200.68,200.4,200.61,68604.0,190.2088,190.4651,190.1993,190.3986,68604.0
2021-08-02 14:30:00,200.61,200.84,200.59,200.79,52660.0,190.3986,190.6169,190.3796,190.5695,52660.0
2021-08-02 14:35:00,200.8,200.94,200.78,200.92,70050.0,190.5789,190.7118,190.56,190.6928,70050.0
2021-08-02 14:40:00,200.93,200.95,200.72,200.91,77469.0,190.7023,190.7213,190.503,190.6833,77469.0
2021-08-02 14:45:00,200.91,200.94,200.52,200.56,91838.0,190.6833,190.7118,190.3132,190.3512,91838.0
2021-08-02 14:50:00,200.53,200.7,200.47,200.65,77382.0,190.3227,190.484,190.2657,190.4366,77382.0
2021-08-02 14:55:00,200.66,200.72,200.55,200.61,65956.0,190.4461,190.503,190.3417,190.3986,65956.0
2021-08-02 15:00:00,200.61,200.85,200.56,200.76,96221.0,190.3986,190.6264,190.3512,190.541,96221.0
2021-08-02 15:05:00,200.78,200.84,200.66,200.77,124125.0,190.56,190.6169,190.4461,190.5505,124125.0
2021-08-02 15:10:00,200.78,200.88,200.71,200.78,106602.0,190.56,190.6549,190.4935,190.56,106602.0
2021-08-02 15:15:00,200.78,200.92,200.72,200.83,121459.0,190.56,190.6928,190.503,190.6074,121459.0
2021-08-02 15:20:00,200.85,200.99,200.8,200.92,107326.0,190.6264,190.7593,190.5789,190.6928,107326.0
2021-08-02 15:25:00,200.93,200.97,200.81,200.91,136319.0,190.7023,190.7403,190.5884,190.6833,136319.0
2021-08-02 15:30:00,200.93,200.93,200.5,200.58,212663.0,190.7023,190.7023,190.2942,190.3701,212663.0
2021-08-02 15:35:00,200.58,200.58,200.17,200.34,204641.0,190.3701,190.3701,189.981,190.1424,204641.0
2021-08-02 15:40:00,200.34,200.59,200.22,200.44,193759.0,190.1424,190.3796,190.0285,190.2373,193759.0
2021-08-02 15:45:00,200.44,200.56,199.91,200.03,337471.0,190.2373,190.3512,189.7343,189.8481,337471.0
2021-08-02 15:50:00,200.03,200.18,199.8,200.05,347093.0,189.8481,189.9905,189.6299,189.8671,347093.0
2021-08-02 15:55:00,200.03,200.17,199.6,200.06,578682.0,189.8481,189.981,189.44,189.8766,578682.0
2021-08-03 09:30:00,195.01,195.36,192.6,193.96,1230032.0,185.0837,185.4159,182.7963,184.0871,1230032.0
2021-08-03 09:35:00,193.99,194.95,193.12,193.12,712884.0,184.1156,185.0267,183.2899,183.2899,712884.0
2021-08-03 09:40:00,193.12,193.76,192.65,192.68,612528.0,183.2899,183.8973,182.8438,182.8723,612528.0
2021-08-03 09:45:00,192.67,194.45,192.65,193.69,527489.0,182.8628,184.5522,182.8438,183.8309,527489.0
2021-08-03 09:50:00,193.67,193.67,192.0,192.28,638125.0,183.8119,183.8119,182.2269,182.4926,638125.0
2021-08-03 09:55:00,192.28,193.48,192.09,192.5,409519.0,182.4926,183.6315,182.3123,182.7014,409519.0
2021-08-03 10:00:00,192.51,193.64,192.42,193.64,381989.0,182.7109,183.7834,182.6255,183.7834,381989.0
2021-08-03 10:05:00,193.64,193.93,192.9,193.19,334161.0,183.7834,184.0586,183.0811,183.3563,334161.0
2021-08-03 10:10:00,193.17,194.16,193.06,194.0,286693.0,183.3373,184.2769,183.2329,184.1251,286693.0
2021-08-03 10:15:00,193.99,194.69,193.96,194.02,356377.0,184.1156,184.78,184.0871,184.1441,356377.0
2021-08-03 10:20:00,194.02,194.43,193.5,194.29,255391.0,184.1441,184.5332,183.6505,184.4003,255391.0
2021-08-03 10:25:00,194.3,195.14,194.3,194.87,330573.0,184.4098,185.2071,184.4098,184.9508,330573.0
2021-08-03 10:30:00,194.84,195.1,193.97,194.07,282737.0,184.9223,185.1691,184.0966,184.1915,282737.0
2021-08-03 10:35:00,194.03,195.1,193.95,195.01,238271.0,184.1536,185.1691,184.0776,185.0837,238271.0
2021-08-03 10:40:00,195.04,196.45,194.98,196.11,486603.0,185.1121,186.4504,185.0552,186.1277,486603.0
2021-08-03 10:45:00,196.12,197.15,195.75,197.15,290051.0,186.1372,187.1147,185.786,187.1147,290051.0
2021-08-03 10:50:00,197.18,197.27,196.1,196.89,275878.0,187.1432,187.2286,186.1182,186.868,275878.0
2021-08-03 10:55:00,196.94,196.95,195.78,196.4,211858.0,186.9154,186.9249,185.8145,186.4029,211858.0
2021-08-03 11:00:00,196.43,197.17,196.34,196.61,216066.0,186.4314,187.1337,186.346,186.6022,216066.0
2021-08-03 11:05:00,196.66,197.15,196.39,197.07,160459.0,186.6497,187.1147,186.3934,187.0388,160459.0
2021-08-03 11:10:00,197.09,197.44,196.57,197.12,285707.0,187.0578,187.39,186.5643,187.0863,285707.0
2021-08-03 11:15:00,197.15,197.35,196.4,196.46,198049.0,187.1147,187.3046,186.4029,186.4599,198049.0
2021-08-03 11:20:00,196.47,196.62,195.89,196.35,226629.0,186.4694,186.6117,185.9189,186.3555,226629.0
2021-08-03 11:25:00,196.34,196.39,195.28,195.46,203012.0,186.346,186.3934,185.3399,185.5108,203012.0
2021-08-03 11:30:00,195.45,195.79,195.23,195.3,143383.0,185.5013,185.824,185.2925,185.3589,143383.0
2021-08-03 11:35:00,195.28,195.7,195.21,195.36,92587.0,185.3399,185.7385,185.2735,185.4159,92587.0
2021-08-03 11:40:00,195.35,195.93,195.27,195.85,103186.0,185.4064,185.9568,185.3304,185.8809,103186.0
2021-08-03 11:45:00,195.78,196.39,195.74,196.38,158923.0,185.8145,186.3934,185.7765,186.3839,158923.0
2021-08-03 11:50:00,196.39,196.47,195.92,195.98,108716.0,186.3934,186.4694,185.9473,186.0043,108716.0
2021-08-03 11:55:00,195.91,196.13,195.81,195.92,87924.0,185.9379,186.1467,185.8429,185.9473,87924.0
2021-08-03 12:00:00,195.9,196.12,195.66,196.09,96135.0,185.9284,186.1372,185.7006,186.1087,96135.0
2021-08-03 12:05:00,196.11,196.17,195.75,195.92,77242.0,186.1277,186.1846,185.786,185.9473,77242.0
2021-08-03 12:10:00,195.94,195.95,195.5,195.82,94265.0,185.9663,185.9758,185.5487,185.8524,94265.0
2021-08-03 12:15:00,195.85,195.87,195.54,195.64,56227.0,185.8809,185.8999,185.5867,185.6816,56227.0
2021-08-03 12:20:00,195.61,195.63,194.91,195.12,143936.0,185.6531,185.6721,184.9888,185.1881,143936.0
2021-08-03 12:25:00,195.12,195.62,195.08,195.35,74280.0,185.1881,185.6626,185.1501,185.4064,74280.0
2021-08-03 12:30:00,195.35,195.65,195.26,195.5,67867.0,185.4064,185.6911,185.3209,185.5487,67867.0
2021-08-03 12:35:00,195.52,195.65,195.19,195.21,76075.0,185.5677,185.6911,185.2545,185.2735,76075.0
2021-08-03 12:40:00,195.32,195.6,195.22,195.56,56312.0,185.3779,185.6436,185.283,185.6057,56312.0
2021-08-03 12:45:00,195.61,195.88,195.52,195.75,69660.0,185.6531,185.9094,185.5677,185.786,69660.0
2021-08-03 12:50:00,195.75,195.76,195.57,195.71,41337.0,185.786,185.7955,185.6152,185.748,41337.0
2021-08-03 12:55:00,195.7,196.38,195.66,196.06,97792.0,185.7385,186.3839,185.7006,186.0802,97792.0
2021-08-03 13:00:00,196.12,196.65,196.04,196.08,106629.0,186.1372,186.6402,186.0612,186.0992,106629.0
2021-08-03 13:05:00,196.06,196.2,196.02,196.05,47318.0,186.0802,186.2131,186.0423,186.0707,47318.0
2021-08-03 13:10:00,196.06,196.16,195.68,195.83,74304.0,186.0802,186.1751,185.7196,185.8619,74304.0
2021-08-03 13:15:00,195.81,196.03,195.77,195.84,65529.0,185.8429,186.0517,185.805,185.8714,65529.0
2021-08-03 13:20:00,195.81,195.91,195.56,195.7,71215.0,185.8429,185.9379,185.6057,185.7385,71215.0
2021-08-03 13:25:00,195.72,195.74,195.43,195.57,64057.0,185.7575,185.7765,185.4823,185.6152,64057.0
2021-08-03 13:30:00,195.61,195.86,195.51,195.85,61572.0,185.6531,185.8904,185.5582,185.8809,61572.0
2021-08-03 13:35:00,195.85,196.06,195.84,195.98,48398.0,185.8809,186.0802,185.8714,186.0043,48398.0
2021-08-03 13:40:00,195.96,196.08,195.78,195.94,42250.0,185.9853,186.0992,185.8145,185.9663,42250.0
2021-08-03 13:45:00,195.93,196.15,195.65,195.8,56970.0,185.9568,186.1656,185.6911,185.8335,56970.0
2021-08-03 13:50:00,195.8,196.05,195.75,195.97,68038.0,185.8335,186.0707,185.786,185.9948,68038.0
2021-08-03 13:55:00,196.0,196.12,195.85,195.87,40824.0,186.0233,186.1372,185.8809,185.8999,40824.0
2021-08-03 14:00:00,195.92,196.0,195.31,195.84,94560.0,185.9473,186.0233,185.3684,185.8714,94560.0
2021-08-03 14:05:00,195.81,196.14,195.77,196.14,85883.0,185.8429,186.1562,185.805,186.1562,85883.0
2021-08-03 14:10:00,196.12,196.51,196.09,196.34,55158.0,186.1372,186.5073,186.1087,186.346,55158.0
2021-08-03 14:15:00,196.28,196.64,196.25,196.41,64702.0,186.289,186.6307,186.2606,186.4124,64702.0
2021-08-03 14:20:00,196.39,196.54,196.17,196.17,56965.0,186.3934,186.5358,186.1846,186.1846,56965.0
2021-08-03 14:25:00,196.18,196.49,196.18,196.37,61739.0,186.1941,186.4883,186.1941,186.3744,61739.0
2021-08-03 14:30:00,196.37,196.4,196.24,196.27,52135.0,186.3744,186.4029,186.2511,186.2795,52135.0
2021-08-03 14:35:00,196.28,196.33,195.51,195.62,120494.0,186.289,186.3365,185.5582,185.6626,120494.0
2021-08-03 14:40:00,195.63,195.76,195.49,195.75,74888.0,185.6721,185.7955,185.5392,185.786,74888.0
2021-08-03 14:45:00,195.76,195.79,195.51,195.58,51279.0,185.7955,185.824,185.5582,185.6247,51279.0
2021-08-03 14:50:00,195.61,195.93,195.61,195.87,61265.0,185.6531,185.9568,185.6531,185.8999,61265.0
2021-08-03 14:55:00,195.87,196.04,195.83,195.86,52111.0,185.8999,186.0612,185.8619,185.8904,52111.0
2021-08-03 15:00:00,195.85,196.54,195.85,196.54,77752.0,185.8809,186.5358,185.8809,186.5358,77752.0
2021-08-03 15:05:00,196.51,196.64,196.24,196.42,72091.0,186.5073,186.6307,186.2511,186.4219,72091.0
2021-08-03 15:10:00,196.43,196.66,196.39,196.55,81876.0,186.4314,186.6497,186.3934,186.5453,81876.0
2021-08-03 15:15:00,196.56,196.6,196.03,196.6,131269.0,186.5548,186.5927,186.0517,186.5927,131269.0
2021-08-03 15:20:00,196.59,197.14,196.52,197.14,212048.0,186.5832,187.1052,186.5168,187.1052,212048.0
2021-08-03 15:25:00,197.13,197.23,196.88,197.02,145104.0,187.0958,187.1907,186.8585,186.9914,145104.0
2021-08-03 15:30:00,197.03,197.22,196.93,197.12,156203.0,187.0008,187.1812,186.9059,187.0863,156203.0
2021-08-03 15:35:00,197.11,197.32,197.08,197.22,139302.0,187.0768,187.2761,187.0483,187.1812,139302.0
2021-08-03 15:40:00,197.24,197.33,196.77,196.93,150756.0,187.2002,187.2856,186.7541,186.9059,150756.0
2021-08-03 15:45:00,196.92,197.15,196.91,196.96,107674.0,186.8964,187.1147,186.887,186.9344,107674.0
2021-08-03 15:50:00,196.99,197.2,196.91,197.07,213857.0,186.9629,187.1622,186.887,187.0388,213857.0
2021-08-03 15:55:00,197.08,197.39,196.81,197.34,423716.0,187.0483,187.3425,186.792,187.2951,423716.0
2021-08-04 09:30:00,197.49,201.0,196.91,200.8,957260.0,187.4374,190.7688,186.887,190.5789,957260.0
2021-08-04 09:35:00,200.83,202.0,200.52,201.88,454918.0,190.6074,191.7179,190.3132,191.604,454918.0
2021-08-04 09:40:00,201.91,202.6,201.76,202.16,525721.0,191.6324,192.2873,191.4901,191.8697,525721.0
2021-08-04 09:45:00,202.19,202.38,201.01,201.83,564557.0,191.8982,192.0785,190.7783,191.5565,564557.0
2021-08-04 09:50:00,201.86,202.41,201.29,201.81,467037.0,191.585,192.107,191.044,191.5375,467037.0
2021-08-04 09:55:00,201.79,202.0,201.19,201.95,460764.0,191.5186,191.7179,190.9491,191.6704,460764.0
2021-08-04 10:00:00,201.95,202.03,201.06,201.58,429711.0,191.6704,191.7463,190.8257,191.3192,429711.0
2021-08-04 10:05:00,201.64,202.29,201.5,202.2,303582.0,191.3762,191.9931,191.2433,191.9077,303582.0
2021-08-04 10:10:00,202.21,202.93,202.11,202.67,483625.0,191.9172,192.6005,191.8223,192.3538,483625.0
2021-08-04 10:15:00,202.62,202.74,201.67,201.93,275315.0,192.3063,192.4202,191.4047,191.6514,275315.0
2021-08-04 10:20:00,201.9,202.01,201.1,201.5,290112.0,191.623,191.7274,190.8637,191.2433,290112.0
2021-08-04 10:25:00,201.51,201.85,201.07,201.41,253376.0,191.2528,191.5755,190.8352,191.1579,253376.0
2021-08-04 10:30:00,201.41,201.76,200.61,201.09,268467.0,191.1579,191.4901,190.3986,190.8542,268467.0
2021-08-04 10:35:00,201.15,201.41,201.0,201.24,199222.0,190.9111,191.1579,190.7688,190.9966,199222.0
2021-08-04 10:40:00,201.24,201.95,201.01,201.92,243076.0,190.9966,191.6704,190.7783,191.6419,243076.0
2021-08-04 10:45:00,201.95,202.53,201.87,202.22,393087.0,191.6704,192.2209,191.5945,191.9267,393087.0
2021-08-04 10:50:00,202.25,202.44,202.05,202.14,224741.0,191.9551,192.1355,191.7653,191.8507,224741.0
2021-08-04 10:55:00,202.18,202.23,201.71,201.88,233760.0,191.8887,191.9362,191.4426,191.604,233760.0
2021-08-04 11:00:00,201.94,202.33,201.73,201.96,116023.0,191.6609,192.0311,191.4616,191.6799,116023.0
2021-08-04 11:05:00,201.96,201.97,201.6,201.8,98201.0,191.6799,191.6894,191.3382,191.528,98201.0
2021-08-04 11:10:00,201.81,202.09,201.71,202.0,106117.0,191.5375,191.8033,191.4426,191.7179,106117.0
2021-08-04 11:15:00,202.0,202.26,201.99,202.13,115313.0,191.7179,191.9646,191.7084,191.8412,115313.0
2021-08-04 11:20:00,202.09,202.25,201.78,201.88,121315.0,191.8033,191.9551,191.5091,191.604,121315.0
2021-08-04 11:25:00,201.89,202.26,201.85,202.26,112161.0,191.6135,191.9646,191.5755,191.9646,112161.0
2021-08-04 11:30:00,202.28,202.68,202.2,202.65,151615.0,191.9836,192.3633,191.9077,192.3348,151615.0
2021-08-04 11:35:00,202.66,202.66,201.92,201.97,106053.0,192.3443,192.3443,191.6419,191.6894,106053.0
2021-08-04 11:40:00,202.0,202.12,201.26,201.82,139679.0,191.7179,191.8318,191.0155,191.547,139679.0
2021-08-04 11:45:00,201.86,202.01,201.65,201.91,75387.0,191.585,191.7274,191.3857,191.6324,75387.0
2021-08-04 11:50:00,201.94,201.99,201.72,201.8,76267.0,191.6609,191.7084,191.4521,191.528,76267.0
2021-08-04 11:55:00,201.8,202.17,201.7,202.14,84161.0,191.528,191.8792,191.4331,191.8507,84161.0
2021-08-04 12:00:00,202.14,202.43,201.8,202.17,102322.0,191.8507,192.126,191.528,191.8792,102322.0
2021-08-04 12:05:00,202.18,202.34,202.07,202.27,86157.0,191.8887,192.0406,191.7843,191.9741,86157.0
2021-08-04 12:10:00,202.3,202.63,202.28,202.4,118560.0,192.0026,192.3158,191.9836,192.0975,118560.0
2021-08-04 12:15:00,202.4,202.61,202.33,202.5,70953.0,192.0975,192.2968,192.0311,192.1924,70953.0
2021-08-04 12:20:00,202.52,203.04,202.46,203.03,230020.0,192.2114,192.7049,192.1545,192.6954,230020.0
2021-08-04 12:25:00,203.03,203.28,202.9,202.99,124333.0,192.6954,192.9327,192.5721,192.6575,124333.0
2021-08-04 12:30:00,202.99,203.03,202.45,202.5,72078.0,192.6575,192.6954,192.145,192.1924,72078.0
2021-08-04 12:35:00,202.5,202.65,202.33,202.5,118674.0,192.1924,192.3348,192.0311,192.1924,118674.0
2021-08-04 12:40:00,202.51,202.77,202.42,202.45,94951.0,192.2019,192.4487,192.1165,192.145,94951.0
2021-08-04 12:45:00,202.44,202.71,202.44,202.63,148998.0,192.1355,192.3917,192.1355,192.3158,148998.0
2021-08-04 12:50:00,202.62,202.62,202.18,202.23,97909.0,192.3063,192.3063,191.8887,191.9362,97909.0
2021-08-04 12:55:00,202.25,202.33,202.1,202.17,88271.0,191.9551,192.0311,191.8128,191.8792,88271.0
2021-08-04 13:00:00,202.23,202.61,202.23,202.53,117739.0,191.9362,192.2968,191.9362,192.2209,117739.0
2021-08-04 13:05:00,202.55,202.59,202.31,202.56,61628.0,192.2399,192.2778,192.0121,192.2494,61628.0
2021-08-04 13:10:00,202.58,202.61,202.24,202.26,49744.0,192.2683,192.2968,191.9457,191.9646,49744.0
2021-08-04 13:15:00,202.27,202.3,202.02,202.04,57002.0,191.9741,192.0026,191.7368,191.7558,57002.0
2021-08-04 13:20:00,202.03,202.05,201.7,201.83,87377.0,191.7463,191.7653,191.4331,191.5565,87377.0
2021-08-04 13:25:00,201.82,201.93,201.69,201.85,81329.0,191.547,191.6514,191.4236,191.5755,81329.0
2021-08-04 13:30:00,201.83,202.14,201.78,201.92,1790883.0,191.5565,191.8507,191.5091,191.6419,1790883.0
2021-08-04 13:35:00,201.93,202.1,201.88,201.97,53287.0,191.6514,191.8128,191.604,191.6894,53287.0
2021-08-04 13:40:00,201.95,202.1,201.6,201.6,57944.0,191.6704,191.8128,191.3382,191.3382,57944.0
2021-08-04 13:45:00,201.61,201.8,201.56,201.76,48392.0,191.3477,191.528,191.3003,191.4901,48392.0
2021-08-04 13:50:00,201.77,202.0,201.67,201.94,61356.0,191.4996,191.7179,191.4047,191.6609,61356.0
2021-08-04 13:55:00,201.94,201.96,201.67,201.88,85423.0,191.6609,191.6799,191.4047,191.604,85423.0
2021-08-04 14:00:00,201.87,202.15,201.77,201.8,90836.0,191.5945,191.8602,191.4996,191.528,90836.0
2021-08-04 14:05:00,201.84,201.89,201.66,201.74,42432.0,191.566,191.6135,191.3952,191.4711,42432.0
2021-08-04 14:10:00,201.73,201.88,201.63,201.79,78001.0,191.4616,191.604,191.3667,191.5186,78001.0
2021-08-04 14:15:00,201.79,201.82,201.7,201.73,30132.0,191.5186,191.547,191.4331,191.4616,30132.0
2021-08-04 14:20:00,201.74,201.9,201.72,201.77,42453.0,191.4711,191.623,191.4521,191.4996,42453.0
2021-08-04 14:25:00,201.77,201.81,201.41,201.49,52642.0,191.4996,191.5375,191.1579,191.2338,52642.0
2021-08-04 14:30:00,201.49,201.65,201.26,201.31,58415.0,191.2338,191.3857,191.0155,191.063,58415.0
2021-08-04 14:35:00,201.3,201.31,200.9,201.02,132431.0,191.0535,191.063,190.6739,190.7878,132431.0
2021-08-04 14:40:00,201.0,201.12,200.89,201.0,72802.0,190.7688,190.8827,190.6644,190.7688,72802.0
2021-08-04 14:45:00,201.01,201.12,200.55,200.6,193155.0,190.7783,190.8827,190.3417,190.3891,193155.0
2021-08-04 14:50:00,200.62,200.73,200.38,200.4,126913.0,190.4081,190.5125,190.1803,190.1993,126913.0
2021-08-04 14:55:00,200.42,200.65,200.35,200.49,131838.0,190.2183,190.4366,190.1519,190.2847,131838.0
2021-08-04 15:00:00,200.5,200.74,200.44,200.62,158250.0,190.2942,190.522,190.2373,190.4081,158250.0
2021-08-04 15:05:00,200.62,200.87,200.59,200.71,137548.0,190.4081,190.6454,190.3796,190.4935,137548.0
2021-08-04 15:10:00,200.73,200.92,200.5,200.83,141063.0,190.5125,190.6928,190.2942,190.6074,141063.0
2021-08-04 15:15:00,200.83,201.03,200.81,200.97,121095.0,190.6074,190.7972,190.5884,190.7403,121095.0
2021-08-04 15:20:00,200.96,201.38,200.9,201.34,157271.0,190.7308,191.1294,190.6739,191.0915,157271.0
2021-08-04 15:25:00,201.35,201.54,201.21,201.35,158511.0,191.101,191.2813,190.9681,191.101,158511.0
2021-08-04 15:30:00,201.36,201.69,201.19,201.63,174107.0,191.1104,191.4236,190.9491,191.3667,174107.0
2021-08-04 15:35:00,201.62,201.73,201.31,201.55,172318.0,191.3572,191.4616,191.063,191.2908,172318.0
2021-08-04 15:40:00,201.55,201.87,201.5,201.83,206427.0,191.2908,191.5945,191.2433,191.5565,206427.0
2021-08-04 15:45:00,201.83,202.0,201.47,201.52,229128.0,191.5565,191.7179,191.2148,191.2623,229128.0
2021-08-04 15:50:00,201.5,201.62,200.91,200.91,167205.0,191.2433,191.3572,190.6833,190.6833,167205.0
2021-08-04 15:55:00,200.89,201.09,200.61,200.72,371223.0,190.6644,190.8542,190.3986,190.503,371223.0
2021-08-05 09:30:00,199.27,199.73,197.78,198.6,517795.0,189.1268,189.5634,187.7127,188.4909,517795.0
2021-08-05 09:35:00,198.58,198.61,197.64,198.16,251384.0,188.472,188.5004,187.5798,188.0733,251384.0
2021-08-05 09:40:00,198.18,199.22,198.17,198.69,240709.0,188.0923,189.0794,188.0828,188.5764,240709.0
2021-08-05 09:45:00,198.7,198.92,198.2,198.41,188370.0,188.5858,188.7946,188.1113,188.3106,188370.0
2021-08-05 09:50:00,198.44,199.13,197.96,199.05,212365.0,188.3391,188.994,187.8835,188.918,212365.0
2021-08-05 09:55:00,199.0,199.57,198.6,199.49,118962.0,188.8706,189.4116,188.4909,189.3356,118962.0
2021-08-05 10:00:00,199.53,199.63,198.84,199.58,120457.0,189.3736,189.4685,188.7187,189.421,120457.0
2021-08-05 10:05:00,199.65,199.93,199.37,199.41,123367.0,189.4875,189.7532,189.2217,189.2597,123367.0
2021-08-05 10:10:00,199.38,199.54,199.02,199.16,117450.0,189.2312,189.3831,188.8896,189.0224,117450.0
2021-08-05 10:15:00,199.17,199.56,199.01,199.49,71947.0,189.0319,189.4021,188.8801,189.3356,71947.0
2021-08-05 10:20:00,199.49,199.7,199.24,199.65,74791.0,189.3356,189.5349,189.0984,189.4875,74791.0
2021-08-05 10:25:00,199.56,200.07,199.56,200.07,165790.0,189.4021,189.8861,189.4021,189.8861,165790.0
2021-08-05 10:30:00,200.01,200.29,199.96,200.19,67758.0,189.8292,190.0949,189.7817,190.0,67758.0
2021-08-05 10:35:00,200.17,200.29,199.63,199.9,98109.0,189.981,190.0949,189.4685,189.7248,98109.0
2021-08-05 10:40:00,199.87,199.87,199.4,199.48,69544.0,189.6963,189.6963,189.2502,189.3261,69544.0
2021-08-05 10:45:00,199.47,199.86,199.4,199.72,78102.0,189.3166,189.6868,189.2502,189.5539,78102.0
2021-08-05 10:50:00,199.73,200.04,199.53,199.66,91420.0,189.5634,189.8576,189.3736,189.497,91420.0
2021-08-05 10:55:00,199.62,199.7,199.14,199.34,76871.0,189.459,189.5349,189.0034,189.1933,76871.0
2021-08-05 11:00:00,199.36,199.88,199.35,199.88,56114.0,189.2122,189.7058,189.2028,189.7058,56114.0
2021-08-05 11:05:00,199.85,200.04,199.5,199.86,71283.0,189.6773,189.8576,189.3451,189.6868,71283.0
2021-08-05 11:10:00,199.86,199.91,199.67,199.75,68084.0,189.6868,189.7343,189.5065,189.5824,68084.0
2021-08-05 11:15:00,199.73,199.8,199.43,199.69,84073.0,189.5634,189.6299,189.2787,189.5254,84073.0
2021-08-05 11:20:00,199.7,199.81,199.37,199.45,68753.0,189.5349,189.6393,189.2217,189.2977,68753.0
2021-08-05 11:25:00,199.46,199.62,199.37,199.57,44026.0,189.3072,189.459,189.2217,189.4116,44026.0
2021-08-05 11:30:00,199.58,199.79,199.55,199.64,54950.0,189.421,189.6204,189.3926,189.478,54950.0
2021-08-05 11:35:00,199.63,199.87,199.39,199.49,60746.0,189.4685,189.6963,189.2407,189.3356,60746.0
2021-08-05 11:40:00,199.44,199.61,199.33,199.38,64749.0,189.2882,189.4495,189.1838,189.2312,64749.0
2021-08-05 11:45:00,199.36,199.41,199.14,199.26,65167.0,189.2122,189.2597,189.0034,189.1173,65167.0
2021-08-05 11:50:00,199.28,199.28,198.84,199.08,78238.0,189.1363,189.1363,188.7187,188.9465,78238.0
2021-08-05 11:55:00,199.05,199.12,198.83,199.02,83176.0,188.918,188.9845,188.7092,188.8896,83176.0
2021-08-05 12:00:00,199.03,199.1,198.96,199.09,51976.0,188.899,188.9655,188.8326,188.956,51976.0
2021-08-05 12:05:00,199.09,199.3,199.09,199.22,69495.0,188.956,189.1553,188.956,189.0794,69495.0
2021-08-05 12:10:00,199.26,199.26,198.97,198.97,58130.0,189.1173,189.1173,188.8421,188.8421,58130.0
2021-08-05 12:15:00,198.96,199.11,198.9,199.05,56042.0,188.8326,188.975,188.7757,188.918,56042.0
2021-08-05 12:20:00,199.03,199.1,198.9,199.04,61032.0,188.899,188.9655,188.7757,188.9085,61032.0
2021-08-05 12:25:00,199.05,199.11,198.92,199.04,41035.0,188.918,188.975,188.7946,188.9085,41035.0
2021-08-05 12:30:00,199.05,199.18,198.99,199.14,57407.0,188.918,189.0414,188.8611,189.0034,57407.0
2021-08-05 12:35:00,199.15,199.27,199.08,199.13,39733.0,189.0129,189.1268,188.9465,188.994,39733.0
2021-08-05 12:40:00,199.12,199.25,199.08,199.15,50492.0,188.9845,189.1078,188.9465,189.0129,50492.0
2021-08-05 12:45:00,199.16,199.46,199.14,199.43,52173.0,189.0224,189.3072,189.0034,189.2787,52173.0
2021-08-05 12:50:00,199.43,199.44,199.34,199.39,44061.0,189.2787,189.2882,189.1933,189.2407,44061.0
2021-08-05 12:55:00,199.38,199.67,199.18,199.62,60357.0,189.2312,189.5065,189.0414,189.459,60357.0
2021-08-05 13:00:00,199.6,199.65,199.4,199.42,54989.0,189.44,189.4875,189.2502,189.2692,54989.0
2021-08-05 13:05:00,199.44,199.46,199.19,199.36,41040.0,189.2882,189.3072,189.0509,189.2122,41040.0
2021-08-05 13:10:00,199.36,199.4,199.23,199.25,28731.0,189.2122,189.2502,189.0889,189.1078,28731.0
2021-08-05 13:15:00,199.24,199.34,199.16,199.19,41521.0,189.0984,189.1933,189.0224,189.0509,41521.0
2021-08-05 13:20:00,199.18,199.34,199.15,199.26,44547.0,189.0414,189.1933,189.0129,189.1173,44547.0
2021-08-05 13:25:00,199.26,199.46,199.2,199.33,57435.0,189.1173,189.3072,189.0604,189.1838,57435.0
2021-08-05 13:30:00,199.32,199.48,199.17,199.45,85569.0,189.1743,189.3261,189.0319,189.2977,85569.0
2021-08-05 13:35:00,199.45,199.57,199.39,199.54,51433.0,189.2977,189.4116,189.2407,189.3831,51433.0
2021-08-05 13:40:00,199.54,199.58,199.2,199.22,31923.0,189.3831,189.421,189.0604,189.0794,31923.0
2021-08-05 13:45:00,199.22,199.25,199.03,199.2,40499.0,189.0794,189.1078,188.899,189.0604,40499.0
2021-08-05 13:50:00,199.22,199.22,199.02,199.07,50434.0,189.0794,189.0794,188.8896,188.937,50434.0
2021-08-05 13:55:00,199.06,199.15,199.02,199.15,36749.0,188.9275,189.0129,188.8896,189.0129,36749.0
2021-08-05 14:00:00,199.13,199.19,199.01,199.02,40769.0,188.994,189.0509,188.8801,188.8896,40769.0
2021-08-05 14:05:00,199.01,199.15,199.01,199.04,31966.0,188.8801,189.0129,188.8801,188.9085,31966.0
2021-08-05 14:10:00,199.04,199.27,199.02,199.25,43352.0,188.9085,189.1268,188.8896,189.1078,43352.0
2021-08-05 14:15:00,199.24,199.34,199.13,199.22,31280.0,189.0984,189.1933,188.994,189.0794,31280.0
2021-08-05 14:20:00,199.21,199.23,199.05,199.11,43560.0,189.0699,189.0889,188.918,188.975,43560.0
2021-08-05 14:25:00,199.13,199.31,199.11,199.21,32688.0,188.994,189.1648,188.975,189.0699,32688.0
2021-08-05 14:30:00,199.2,199.28,199.17,199.23,45996.0,189.0604,189.1363,189.0319,189.0889,45996.0
2021-08-05 14:35:00,199.23,199.24,199.09,199.22,52468.0,189.0889,189.0984,188.956,189.0794,52468.0
2021-08-05 14:40:00,199.19,199.33,199.19,199.32,47863.0,189.0509,189.1838,189.0509,189.1743,47863.0
2021-08-05 14:45:00,199.33,199.35,199.14,199.26,65448.0,189.1838,189.2028,189.0034,189.1173,65448.0
2021-08-05 14:50:00,199.26,199.34,199.21,199.22,49828.0,189.1173,189.1933,189.0699,189.0794,49828.0
2021-08-05 14:55:00,199.22,199.31,199.04,199.05,60430.0,189.0794,189.1648,188.9085,188.918,60430.0
2021-08-05 15:00:00,199.06,199.22,199.04,199.14,68052.0,188.9275,189.0794,188.9085,189.0034,68052.0
2021-08-05 15:05:00,199.14,199.15,198.99,199.08,86817.0,189.0034,189.0129,188.8611,188.9465,86817.0
2021-08-05 15:10:00,199.08,199.09,198.93,198.95,44199.0,188.9465,188.956,188.8041,188.8231,44199.0
2021-08-05 15:15:00,198.95,198.97,198.52,198.56,77856.0,188.8231,188.8421,188.415,188.453,77856.0
2021-08-05 15:20:00,198.53,198.64,198.43,198.46,93248.0,188.4245,188.5289,188.3296,188.3581,93248.0
2021-08-05 15:25:00,198.47,198.66,198.45,198.61,61697.0,188.3675,188.5479,188.3486,188.5004,61697.0
2021-08-05 15:30:00,198.6,198.73,198.54,198.7,127343.0,188.4909,188.6143,188.434,188.5858,127343.0
2021-08-05 15:35:00,198.7,198.98,198.69,198.9,108318.0,188.5858,188.8516,188.5764,188.7757,108318.0
2021-08-05 15:40:00,198.89,199.19,198.83,199.07,122422.0,188.7662,189.0509,188.7092,188.937,122422.0
2021-08-05 15:45:00,199.06,199.06,198.88,198.89,115685.0,188.9275,188.9275,188.7567,188.7662,115685.0
2021-08-05 15:50:00,198.9,199.07,198.85,198.92,211396.0,188.7757,188.937,188.7282,188.7946,211396.0
2021-08-05 15:55:00,198.94,199.29,198.82,199.28,337111.0,188.8136,189.1458,188.6997,189.1363,337111.0
2021-08-06 09:30:00,199.25,199.32,197.71,198.04,486772.0,189.1078,189.1743,187.6462,187.9594,486772.0
2021-08-06 09:35:00,198.02,198.48,197.8,198.04,253658.0,187.9405,188.377,187.7317,187.9594,253658.0
2021-08-06 09:40:00,198.06,198.11,196.92,197.56,295122.0,187.9784,188.0259,186.8964,187.5039,295122.0
2021-08-06 09:45:00,197.6,197.72,197.14,197.42,150433.0,187.5418,187.6557,187.1052,187.371,150433.0
2021-08-06 09:50:00,197.43,198.06,197.34,197.95,148835.0,187.3805,187.9784,187.2951,187.874,148835.0
2021-08-06 09:55:00,197.93,198.15,197.59,198.15,123466.0,187.855,188.0638,187.5323,188.0638,123466.0
2021-08-06 10:00:00,198.13,198.32,197.76,198.01,120082.0,188.0449,188.2252,187.6937,187.931,120082.0
2021-08-06 10:05:00,198.01,198.1,197.62,197.85,64024.0,187.931,188.0164,187.5608,187.7791,64024.0
2021-08-06 10:10:00,197.88,197.96,197.44,197.45,93772.0,187.8076,187.8835,187.39,187.3995,93772.0
2021-08-06 10:15:00,197.46,197.56,197.29,197.46,115475.0,187.409,187.5039,187.2476,187.409,115475.0
2021-08-06 10:20:00,197.43,197.56,197.12,197.48,101441.0,187.3805,187.5039,187.0863,187.4279,101441.0
2021-08-06 10:25:00,197.51,197.51,197.06,197.11,83755.0,187.4564,187.4564,187.0293,187.0768,83755.0
2021-08-06 10:30:00,197.11,197.4,196.84,196.9,127403.0,187.0768,187.352,186.8205,186.8775,127403.0
2021-08-06 10:35:00,196.91,196.92,196.43,196.62,184784.0,186.887,186.8964,186.4314,186.6117,184784.0
2021-08-06 10:40:00,196.63,197.16,196.62,197.11,98150.0,186.6212,187.1242,186.6117,187.0768,98150.0
2021-08-06 10:45:00,197.12,197.15,196.58,196.72,93954.0,187.0863,187.1147,186.5738,186.7066,93954.0
2021-08-06 10:50:00,196.75,196.83,196.6,196.79,136308.0,186.7351,186.811,186.5927,186.7731,136308.0
2021-08-06 10:55:00,196.81,196.95,196.38,196.4,192465.0,186.792,186.9249,186.3839,186.4029,192465.0
2021-08-06 11:00:00,196.42,196.85,196.33,196.53,178842.0,186.4219,186.83,186.3365,186.5263,178842.0
2021-08-06 11:05:00,196.47,196.76,196.21,196.28,117109.0,186.4694,186.7446,186.2226,186.289,117109.0
2021-08-06 11:10:00,196.27,196.27,195.86,196.14,233327.0,186.2795,186.2795,185.8904,186.1562,233327.0
2021-08-06 11:15:00,196.15,196.46,196.06,196.44,116538.0,186.1656,186.4599,186.0802,186.4409,116538.0
2021-08-06 11:20:00,196.46,196.72,196.4,196.67,75577.0,186.4599,186.7066,186.4029,186.6592,75577.0
2021-08-06 11:25:00,196.7,196.94,196.62,196.78,72514.0,186.6876,186.9154,186.6117,186.7636,72514.0
2021-08-06 11:30:00,196.76,196.91,196.63,196.63,57378.0,186.7446,186.887,186.6212,186.6212,57378.0
2021-08-06 11:35:00,196.62,196.82,196.55,196.74,53982.0,186.6117,186.8015,186.5453,186.7256,53982.0
2021-08-06 11:40:00,196.73,196.86,196.63,196.84,44270.0,186.7161,186.8395,186.6212,186.8205,44270.0
2021-08-06 11:45:00,196.81,196.93,196.54,196.57,75475.0,186.792,186.9059,186.5358,186.5643,75475.0
2021-08-06 11:50:00,196.54,196.66,196.46,196.55,47617.0,186.5358,186.6497,186.4599,186.5453,47617.0
2021-08-06 11:55:00,196.54,196.58,196.32,196.41,48388.0,186.5358,186.5738,186.327,186.4124,48388.0
2021-08-06 12:00:00,196.41,196.41,196.13,196.21,47210.0,186.4124,186.4124,186.1467,186.2226,47210.0
2021-08-06 12:05:00,196.21,196.23,196.02,196.11,75602.0,186.2226,186.2416,186.0423,186.1277,75602.0
2021-08-06 12:10:00,196.1,196.18,196.03,196.06,83960.0,186.1182,186.1941,186.0517,186.0802,83960.0
2021-08-06 12:15:00,196.03,196.15,195.99,196.14,61646.0,186.0517,186.1656,186.0138,186.1562,61646.0
2021-08-06 12:20:00,196.14,196.34,196.11,196.27,81741.0,186.1562,186.346,186.1277,186.2795,81741.0
2021-08-06 12:25:00,196.26,196.42,196.24,196.36,76092.0,186.27,186.4219,186.2511,186.365,76092.0
2021-08-06 12:30:00,196.35,196.66,196.34,196.62,83074.0,186.3555,186.6497,186.346,186.6117,83074.0
2021-08-06 12:35:00,196.63,196.79,196.56,196.6,55732.0,186.6212,186.7731,186.5548,186.5927,55732.0
2021-08-06 12:40:00,196.63,196.75,196.52,196.53,42408.0,186.6212,186.7351,186.5168,186.5263,42408.0
2021-08-06 12:45:00,196.53,196.54,196.26,196.3,61830.0,186.5263,186.5358,186.27,186.308,61830.0
2021-08-06 12:50:00,196.32,196.44,196.3,196.43,41585.0,186.327,186.4409,186.308,186.4314,41585.0
2021-08-06 12:55:00,196.4,196.79,196.4,196.65,169079.0,186.4029,186.7731,186.4029,186.6402,169079.0
2021-08-06 13:00:00,196.65,196.72,196.39,196.64,87370.0,186.6402,186.7066,186.3934,186.6307,87370.0
2021-08-06 13:05:00,196.6,196.9,196.6,196.74,35208.0,186.5927,186.8775,186.5927,186.7256,35208.0
2021-08-06 13:10:00,196.77,197.14,196.75,197.1,72645.0,186.7541,187.1052,186.7351,187.0673,72645.0
2021-08-06 13:15:00,197.09,197.15,196.96,197.05,73895.0,187.0578,187.1147,186.9344,187.0198,73895.0
2021-08-06 13:20:00,197.04,197.12,197.01,197.02,51062.0,187.0103,187.0863,186.9819,186.9914,51062.0
2021-08-06 13:25:00,197.04,197.1,196.93,197.07,57803.0,187.0103,187.0673,186.9059,187.0388,57803.0
2021-08-06 13:30:00,197.05,197.15,197.03,197.12,60263.0,187.0198,187.1147,187.0008,187.0863,60263.0
2021-08-06 13:35:00,197.15,197.18,197.07,197.14,48641.0,187.1147,187.1432,187.0388,187.1052,48641.0
2021-08-06 13:40:00,197.16,197.28,197.14,197.25,56057.0,187.1242,187.2381,187.1052,187.2096,56057.0
2021-08-06 13:45:00,197.26,197.4,197.15,197.37,45283.0,187.2191,187.352,187.1147,187.3235,45283.0
2021-08-06 13:50:00,197.35,197.36,197.16,197.28,51882.0,187.3046,187.3141,187.1242,187.2381,51882.0
2021-08-06 13:55:00,197.27,197.34,197.24,197.3,33345.0,187.2286,187.2951,187.2002,187.2571,33345.0
2021-08-06 14:00:00,197.32,197.32,197.23,197.29,38979.0,187.2761,187.2761,187.1907,187.2476,38979.0
2021-08-06 14:05:00,197.29,197.37,197.16,197.32,42742.0,187.2476,187.3235,187.1242,187.2761,42742.0
2021-08-06 14:10:00,197.31,197.37,197.21,197.28,34991.0,187.2666,187.3235,187.1717,187.2381,34991.0
2021-08-06 14:15:00,197.26,197.32,197.21,197.21,46069.0,187.2191,187.2761,187.1717,187.1717,46069.0
2021-08-06 14:20:00,197.22,197.39,196.96,197.08,77314.0,187.1812,187.3425,186.9344,187.0483,77314.0
2021-08-06 14:25:00,197.06,197.1,196.92,196.99,51895.0,187.0293,187.0673,186.8964,186.9629,51895.0
2021-08-06 14:30:00,197.01,197.1,196.99,197.03,41650.0,186.9819,187.0673,186.9629,187.0008,41650.0
2021-08-06 14:35:00,197.02,197.09,196.96,197.0,42303.0,186.9914,187.0578,186.9344,186.9724,42303.0
2021-08-06 14:40:00,197.03,197.04,196.91,196.98,49481.0,187.0008,187.0103,186.887,186.9534,49481.0
2021-08-06 14:45:00,196.98,197.03,196.94,196.98,62003.0,186.9534,187.0008,186.9154,186.9534,62003.0
2021-08-06 14:50:00,196.97,197.1,196.95,197.02,49845.0,186.9439,187.0673,186.9249,186.9914,49845.0
2021-08-06 14:55:00,197.04,197.04,196.68,196.69,84556.0,187.0103,187.0103,186.6687,186.6782,84556.0
2021-08-06 15:00:00,196.68,196.73,196.43,196.48,86726.0,186.6687,186.7161,186.4314,186.4788,86726.0
2021-08-06 15:05:00,196.48,196.57,196.46,196.53,69223.0,186.4788,186.5643,186.4599,186.5263,69223.0
2021-08-06 15:10:00,196.52,196.55,196.4,196.51,132608.0,186.5168,186.5453,186.4029,186.5073,132608.0
2021-08-06 15:15:00,196.51,196.52,196.41,196.49,55725.0,186.5073,186.5168,186.4124,186.4883,55725.0
2021-08-06 15:20:00,196.48,196.49,196.35,196.39,65410.0,186.4788,186.4883,186.3555,186.3934,65410.0
2021-08-06 15:25:00,196.37,196.37,196.14,196.21,218170.0,186.3744,186.3744,186.1562,186.2226,218170.0
2021-08-06 15:30:00,196.21,196.25,196.13,196.18,262701.0,186.2226,186.2606,186.1467,186.1941,262701.0
2021-08-06 15:35:00,196.18,196.23,196.13,196.18,121666.0,186.1941,186.2416,186.1467,186.1941,121666.0
2021-08-06 15:40:00,196.18,196.27,196.14,196.21,179688.0,186.1941,186.2795,186.1562,186.2226,179688.0
2021-08-06 15:45:00,196.21,196.21,195.91,196.05,194823.0,186.2226,186.2226,185.9379,186.0707,194823.0
2021-08-06 15:50:00,196.05,196.05,195.69,195.69,308760.0,186.0707,186.0707,185.7291,185.7291,308760.0
2021-08-06 15:55:00,195.69,196.56,195.68,196.41,676665.0,185.7291,186.5548,185.7196,186.4124,676665.0
2021-08-09 09:30:00,194.98,195.5,193.23,193.38,810407.0,185.0552,185.5487,183.3943,183.5366,810407.0
2021-08-09 09:35:00,193.32,193.48,192.82,193.0,403106.0,183.4797,183.6315,183.0051,183.176,403106.0
2021-08-09 09:40:00,192.99,193.5,192.9,193.42,294302.0,183.1665,183.6505,183.0811,183.5746,294302.0
2021-08-09 09:45:00,193.41,194.2,193.12,193.87,334320.0,183.5651,184.3149,183.2899,184.0017,334320.0
2021-08-09 09:50:00,193.9,194.36,193.55,194.25,349197.0,184.0302,184.4668,183.698,184.3624,349197.0
2021-08-09 09:55:00,194.25,194.89,194.17,194.45,204126.0,184.3624,184.9698,184.2864,184.5522,204126.0
2021-08-09 10:00:00,194.5,194.6,193.85,194.21,232416.0,184.5996,184.6945,183.9827,184.3244,232416.0
2021-08-09 10:05:00,194.24,194.37,193.7,194.01,219809.0,184.3529,184.4762,183.8404,184.1346,219809.0
2021-08-09 10:10:00,194.05,194.17,193.8,193.88,190987.0,184.1725,184.2864,183.9353,184.0112,190987.0
2021-08-09 10:15:00,193.86,194.0,193.62,193.7,141764.0,183.9922,184.1251,183.7644,183.8404,141764.0
2021-08-09 10:20:00,193.69,194.18,193.69,193.9,222893.0,183.8309,184.2959,183.8309,184.0302,222893.0
2021-08-09 10:25:00,193.86,195.22,193.75,195.05,273030.0,183.9922,185.283,183.8878,185.1216,273030.0
2021-08-09 10:30:00,195.06,195.13,194.52,195.0,166818.0,185.1311,185.1976,184.6186,185.0742,166818.0
2021-08-09 10:35:00,194.96,195.1,194.62,194.75,134609.0,185.0362,185.1691,184.7135,184.8369,134609.0
2021-08-09 10:40:00,194.71,194.94,194.4,194.56,173647.0,184.7989,185.0172,184.5047,184.6566,173647.0
2021-08-09 10:45:00,194.57,194.9,194.29,194.61,135004.0,184.6661,184.9793,184.4003,184.704,135004.0
2021-08-09 10:50:00,194.63,194.75,194.2,194.29,96972.0,184.723,184.8369,184.3149,184.4003,96972.0
2021-08-09 10:55:00,194.3,194.54,194.21,194.54,90628.0,184.4098,184.6376,184.3244,184.6376,90628.0
2021-08-09 11:00:00,194.59,195.03,194.56,194.71,103770.0,184.685,185.1027,184.6566,184.7989,103770.0
2021-08-09 11:05:00,194.72,194.75,194.4,194.51,197093.0,184.8084,184.8369,184.5047,184.6091,197093.0
2021-08-09 11:10:00,194.52,194.56,194.39,194.51,80982.0,184.6186,184.6566,184.4952,184.6091,80982.0
2021-08-09 11:15:00,194.49,194.56,194.39,194.47,99698.0,184.5901,184.6566,184.4952,184.5712,99698.0
2021-08-09 11:20:00,194.48,194.56,194.39,194.49,141100.0,184.5806,184.6566,184.4952,184.5901,141100.0
2021-08-09 11:25:00,194.5,194.64,194.43,194.52,118656.0,184.5996,184.7325,184.5332,184.6186,118656.0
2021-08-09 11:30:00,194.53,194.58,194.36,194.51,154557.0,184.6281,184.6756,184.4668,184.6091,154557.0
2021-08-09 11:35:00,194.5,194.57,194.44,194.5,164089.0,184.5996,184.6661,184.5427,184.5996,164089.0
2021-08-09 11:40:00,194.49,194.78,194.39,194.77,98334.0,184.5901,184.8654,184.4952,184.8559,98334.0
2021-08-09 11:45:00,194.76,194.77,194.64,194.68,92546.0,184.8464,184.8559,184.7325,184.7705,92546.0
2021-08-09 11:50:00,194.67,194.74,194.55,194.55,91901.0,184.761,184.8274,184.6471,184.6471,91901.0
2021-08-09 11:55:00,194.55,194.8,194.54,194.74,109301.0,184.6471,184.8844,184.6376,184.8274,109301.0
2021-08-09 12:00:00,194.75,194.76,194.65,194.65,85642.0,184.8369,184.8464,184.742,184.742,85642.0
2021-08-09 12:05:00,194.66,194.73,194.58,194.61,72852.0,184.7515,184.8179,184.6756,184.704,72852.0
2021-08-09 12:10:00,194.62,194.72,194.51,194.56,107061.0,184.7135,184.8084,184.6091,184.6566,107061.0
2021-08-09 12:15:00,194.6,194.64,194.51,194.53,45791.0,184.6945,184.7325,184.6091,184.6281,45791.0
2021-08-09 12:20:00,194.53,194.61,194.44,194.5,118744.0,184.6281,184.704,184.5427,184.5996,118744.0
2021-08-09 12:25:00,194.5,194.59,194.35,194.38,163534.0,184.5996,184.685,184.4573,184.4857,163534.0
2021-08-09 12:30:00,194.37,194.45,194.14,194.19,107425.0,184.4762,184.5522,184.258,184.3054,107425.0
2021-08-09 12:35:00,194.2,194.24,194.15,194.17,65264.0,184.3149,184.3529,184.2674,184.2864,65264.0
2021-08-09 12:40:00,194.16,194.18,194.01,194.06,104633.0,184.2769,184.2959,184.1346,184.182,104633.0
2021-08-09 12:45:00,194.05,194.16,193.93,193.99,113336.0,184.1725,184.2769,184.0586,184.1156,113336.0
2021-08-09 12:50:00,194.0,194.14,193.99,194.02,127919.0,184.1251,184.258,184.1156,184.1441,127919.0
2021-08-09 12:55:00,194.01,194.54,194.0,194.47,132387.0,184.1346,184.6376,184.1251,184.5712,132387.0
2021-08-09 13:00:00,194.49,194.49,194.13,194.25,104084.0,184.5901,184.5901,184.2485,184.3624,104084.0
2021-08-09 13:05:00,194.26,194.34,194.16,194.3,47163.0,184.3718,184.4478,184.2769,184.4098,47163.0
2021-08-09 13:10:00,194.29,194.48,194.22,194.28,114222.0,184.4003,184.5806,184.3339,184.3908,114222.0
2021-08-09 13:15:00,194.28,194.38,194.23,194.3,130699.0,184.3908,184.4857,184.3434,184.4098,130699.0
2021-08-09 13:20:00,194.29,194.34,194.21,194.26,83644.0,184.4003,184.4478,184.3244,184.3718,83644.0
2021-08-09 13:25:00,194.28,194.33,194.22,194.26,56060.0,184.3908,184.4383,184.3339,184.3718,56060.0
2021-08-09 13:30:00,194.26,194.64,194.23,194.51,128711.0,184.3718,184.7325,184.3434,184.6091,128711.0
2021-08-09 13:35:00,194.5,194.51,194.26,194.28,51631.0,184.5996,184.6091,184.3718,184.3908,51631.0
2021-08-09 13:40:00,194.28,194.62,194.24,194.62,49362.0,184.3908,184.7135,184.3529,184.7135,49362.0
2021-08-09 13:45:00,194.61,194.69,194.49,194.52,80359.0,184.704,184.78,184.5901,184.6186,80359.0
2021-08-09 13:50:00,194.54,194.69,194.46,194.69,50969.0,184.6376,184.78,184.5617,184.78,50969.0
2021-08-09 13:55:00,194.67,194.75,194.62,194.69,77478.0,184.761,184.8369,184.7135,184.78,77478.0
2021-08-09 14:00:00,194.69,194.86,194.63,194.79,81463.0,184.78,184.9413,184.723,184.8749,81463.0
2021-08-09 14:05:00,194.81,194.85,194.72,194.79,71726.0,184.8938,184.9318,184.8084,184.8749,71726.0
2021-08-09 14:10:00,194.78,194.81,194.64,194.74,66947.0,184.8654,184.8938,184.7325,184.8274,66947.0
2021-08-09 14:15:00,194.75,194.75,194.52,194.63,53472.0,184.8369,184.8369,184.6186,184.723,53472.0
2021-08-09 14:20:00,194.64,194.65,194.35,194.5,79096.0,184.7325,184.742,184.4573,184.5996,79096.0
2021-08-09 14:25:00,194.49,194.62,194.33,194.55,77507.0,184.5901,184.7135,184.4383,184.6471,77507.0
2021-08-09 14:30:00,194.56,194.77,194.53,194.71,77696.0,184.6566,184.8559,184.6281,184.7989,77696.0
2021-08-09 14:35:00,194.71,194.87,194.7,194.82,75558.0,184.7989,184.9508,184.7894,184.9033,75558.0
2021-08-09 14:40:00,194.83,194.97,194.81,194.87,75045.0,184.9128,185.0457,184.8938,184.9508,75045.0
2021-08-09 14:45:00,194.87,194.89,194.74,194.81,87614.0,184.9508,184.9698,184.8274,184.8938,87614.0
2021-08-09 14:50:00,194.8,194.86,194.7,194.86,54776.0,184.8844,184.9413,184.7894,184.9413,54776.0
2021-08-09 14:55:00,194.86,194.98,194.67,194.89,94469.0,184.9413,185.0552,184.761,184.9698,94469.0
2021-08-09 15:00:00,194.89,194.95,194.54,194.57,78275.0,184.9698,185.0267,184.6376,184.6661,78275.0
2021-08-09 15:05:00,194.58,194.75,194.54,194.66,71061.0,184.6756,184.8369,184.6376,184.7515,71061.0
2021-08-09 15:10:00,194.64,194.81,194.61,194.7,75314.0,184.7325,184.8938,184.704,184.7894,75314.0
2021-08-09 15:15:00,194.7,194.74,194.62,194.65,68479.0,184.7894,184.8274,184.7135,184.742,68479.0
2021-08-09 15:20:00,194.65,194.66,194.31,194.38,130944.0,184.742,184.7515,184.4193,184.4857,130944.0
2021-08-09 15:25:00,194.37,194.51,194.37,194.41,81752.0,184.4762,184.6091,184.4762,184.5142,81752.0
2021-08-09 15:30:00,194.42,194.58,194.37,194.56,122697.0,184.5237,184.6756,184.4762,184.6566,122697.0
2021-08-09 15:35:00,194.55,194.83,194.42,194.82,127452.0,184.6471,184.9128,184.5237,184.9033,127452.0
2021-08-09 15:40:00,194.82,194.85,194.74,194.85,138452.0,184.9033,184.9318,184.8274,184.9318,138452.0
2021-08-09 15:45:00,194.85,194.86,194.59,194.62,151027.0,184.9318,184.9413,184.685,184.7135,151027.0
2021-08-09 15:50:00,194.61,194.77,194.53,194.7,258435.0,184.704,184.8559,184.6281,184.7894,258435.0
2021-08-09 15:55:00,194.72,195.25,194.68,195.24,340205.0,184.8084,185.3115,184.7705,185.302,340205.0
2021-08-10 09:30:00,197.27,197.89,196.5,197.65,573776.0,187.2286,187.8171,186.4978,187.5893,573776.0
2021-08-10 09:35:00,197.63,198.03,197.09,197.54,279983.0,187.5703,187.9499,187.0578,187.4849,279983.0
2021-08-10 09:40:00,197.52,197.97,197.25,197.44,191834.0,187.4659,187.893,187.2096,187.39,191834.0
2021-08-10 09:45:00,197.46,198.15,197.12,198.14,227716.0,187.409,188.0638,187.0863,188.0543,227716.0
2021-08-10 09:50:00,198.11,198.45,197.77,197.97,223934.0,188.0259,188.3486,187.7032,187.893,223934.0
2021-08-10 09:55:00,197.96,198.12,197.25,197.39,143503.0,187.8835,188.0354,187.2096,187.3425,143503.0
2021-08-10 10:00:00,197.43,197.43,196.3,196.39,216067.0,187.3805,187.3805,186.308,186.3934,216067.0
2021-08-10 10:05:00,196.36,196.72,196.12,196.43,166815.0,186.365,186.7066,186.1372,186.4314,166815.0
2021-08-10 10:10:00,196.44,196.56,196.07,196.12,150816.0,186.4409,186.5548,186.0897,186.1372,150816.0
2021-08-10 10:15:00,196.12,196.38,196.0,196.05,153684.0,186.1372,186.3839,186.0233,186.0707,153684.0
2021-08-10 10:20:00,196.07,196.57,196.01,196.54,118469.0,186.0897,186.5643,186.0328,186.5358,118469.0
2021-08-10 10:25:00,196.56,196.68,195.83,195.83,125528.0,186.5548,186.6687,185.8619,185.8619,125528.0
2021-08-10 10:30:00,195.86,195.89,195.5,195.72,135545.0,185.8904,185.9189,185.5487,185.7575,135545.0
2021-08-10 10:35:00,195.71,195.84,195.49,195.63,91634.0,185.748,185.8714,185.5392,185.6721,91634.0
2021-08-10 10:40:00,195.66,195.73,195.16,195.21,113351.0,185.7006,185.767,185.226,185.2735,113351.0
2021-08-10 10:45:00,195.23,195.7,195.21,195.54,80691.0,185.2925,185.7385,185.2735,185.5867,80691.0
2021-08-10 10:50:00,195.52,195.58,195.23,195.46,83592.0,185.5677,185.6247,185.2925,185.5108,83592.0
2021-08-10 10:55:00,195.41,195.62,195.3,195.6,75369.0,185.4633,185.6626,185.3589,185.6436,75369.0
2021-08-10 11:00:00,195.54,195.64,195.14,195.33,70905.0,185.5867,185.6816,185.2071,185.3874,70905.0
2021-08-10 11:05:00,195.36,195.42,195.08,195.11,63800.0,185.4159,185.4728,185.1501,185.1786,63800.0
2021-08-10 11:10:00,195.15,195.35,195.13,195.13,58224.0,185.2165,185.4064,185.1976,185.1976,58224.0
2021-08-10 11:15:00,195.13,195.47,195.07,195.33,73733.0,185.1976,185.5203,185.1406,185.3874,73733.0
2021-08-10 11:20:00,195.31,195.76,195.29,195.68,66859.0,185.3684,185.7955,185.3494,185.7196,66859.0
2021-08-10 11:25:00,195.68,195.91,195.57,195.9,57810.0,185.7196,185.9379,185.6152,185.9284,57810.0
2021-08-10 11:30:00,195.9,196.18,195.68,196.14,82058.0,185.9284,186.1941,185.7196,186.1562,82058.0
2021-08-10 11:35:00,196.14,196.41,196.07,196.21,78099.0,186.1562,186.4124,186.0897,186.2226,78099.0
2021-08-10 11:40:00,196.22,196.48,196.04,196.07,108167.0,186.2321,186.4788,186.0612,186.0897,108167.0
2021-08-10 11:45:00,196.09,196.25,195.97,195.97,61243.0,186.1087,186.2606,185.9948,185.9948,61243.0
2021-08-10 11:50:00,195.94,196.14,195.91,196.1,60832.0,185.9663,186.1562,185.9379,186.1182,60832.0
2021-08-10 11:55:00,196.1,196.17,195.85,196.04,53906.0,186.1182,186.1846,185.8809,186.0612,53906.0
2021-08-10 12:00:00,196.02,196.18,195.95,196.17,34648.0,186.0423,186.1941,185.9758,186.1846,34648.0
2021-08-10 12:05:00,196.16,196.26,196.02,196.05,41762.0,186.1751,186.27,186.0423,186.0707,41762.0
2021-08-10 12:10:00,196.04,196.18,196.03,196.07,48338.0,186.0612,186.1941,186.0517,186.0897,48338.0
2021-08-10 12:15:00,196.06,196.25,195.96,196.25,41412.0,186.0802,186.2606,185.9853,186.2606,41412.0
2021-08-10 12:20:00,196.25,196.25,196.1,196.11,26293.0,186.2606,186.2606,186.1182,186.1277,26293.0
2021-08-10 12:25:00,196.12,196.32,196.1,196.27,44726.0,186.1372,186.327,186.1182,186.2795,44726.0
2021-08-10 12:30:00,196.28,196.32,196.11,196.16,34881.0,186.289,186.327,186.1277,186.1751,34881.0
2021-08-10 12:35:00,196.15,196.22,196.1,196.16,35866.0,186.1656,186.2321,186.1182,186.1751,35866.0
2021-08-10 12:40:00,196.16,196.26,196.16,196.23,30035.0,186.1751,186.27,186.1751,186.2416,30035.0
2021-08-10 12:45:00,196.23,196.24,196.0,196.08,38167.0,186.2416,186.2511,186.0233,186.0992,38167.0
2021-08-10 12:50:00,196.09,196.12,195.99,196.03,32619.0,186.1087,186.1372,186.0138,186.0517,32619.0
2021-08-10 12:55:00,196.03,196.12,195.91,196.0,36612.0,186.0517,186.1372,185.9379,186.0233,36612.0
2021-08-10 13:00:00,195.99,196.07,195.92,195.99,38103.0,186.0138,186.0897,185.9473,186.0138,38103.0
2021-08-10 13:05:00,195.99,196.26,195.99,196.22,52698.0,186.0138,186.27,186.0138,186.2321,52698.0
2021-08-10 13:10:00,196.24,196.25,196.19,196.21,30988.0,186.2511,186.2606,186.2036,186.2226,30988.0
2021-08-10 13:15:00,196.2,196.31,196.18,196.24,49987.0,186.2131,186.3175,186.1941,186.2511,49987.0
2021-08-10 13:20:00,196.25,196.26,196.02,196.06,58559.0,186.2606,186.27,186.0423,186.0802,58559.0
2021-08-10 13:25:00,196.06,196.13,195.88,196.0,43004.0,186.0802,186.1467,185.9094,186.0233,43004.0
2021-08-10 13:30:00,195.98,196.12,195.97,196.07,38626.0,186.0043,186.1372,185.9948,186.0897,38626.0
2021-08-10 13:35:00,196.08,196.15,195.8,195.83,61718.0,186.0992,186.1656,185.8335,185.8619,61718.0
2021-08-10 13:40:00,195.84,196.01,195.81,195.99,27221.0,185.8714,186.0328,185.8429,186.0138,27221.0
2021-08-10 13:45:00,196.0,196.11,195.8,195.98,56043.0,186.0233,186.1277,185.8335,186.0043,56043.0
2021-08-10 13:50:00,195.98,196.03,195.84,196.0,39802.0,186.0043,186.0517,185.8714,186.0233,39802.0
2021-08-10 13:55:00,196.0,196.07,195.94,195.99,30369.0,186.0233,186.0897,185.9663,186.0138,30369.0
2021-08-10 14:00:00,195.99,196.01,195.8,195.8,53569.0,186.0138,186.0328,185.8335,185.8335,53569.0
2021-08-10 14:05:00,195.8,195.91,195.74,195.76,42672.0,185.8335,185.9379,185.7765,185.7955,42672.0
2021-08-10 14:10:00,195.76,195.94,195.71,195.87,42208.0,185.7955,185.9663,185.748,185.8999,42208.0
2021-08-10 14:15:00,195.86,195.96,195.84,195.89,50773.0,185.8904,185.9853,185.8714,185.9189,50773.0
2021-08-10 14:20:00,195.9,195.99,195.84,195.98,34126.0,185.9284,186.0138,185.8714,186.0043,34126.0
2021-08-10 14:25:00,195.98,196.14,195.96,196.08,44513.0,186.0043,186.1562,185.9853,186.0992,44513.0
2021-08-10 14:30:00,196.08,196.15,196.0,196.1,53819.0,186.0992,186.1656,186.0233,186.1182,53819.0
2021-08-10 14:35:00,196.1,196.22,196.09,196.15,57685.0,186.1182,186.2321,186.1087,186.1656,57685.0
2021-08-10 14:40:00,196.15,196.15,195.94,196.01,56773.0,186.1656,186.1656,185.9663,186.0328,56773.0
2021-08-10 14:45:00,196.02,196.12,196.0,196.02,49089.0,186.0423,186.1372,186.0233,186.0423,49089.0
2021-08-10 14:50:00,196.02,196.25,195.99,196.25,71542.0,186.0423,186.2606,186.0138,186.2606,71542.0
2021-08-10 14:55:00,196.25,196.46,196.03,196.28,91894.0,186.2606,186.4599,186.0517,186.289,91894.0
2021-08-10 15:00:00,196.28,196.3,196.11,196.18,38354.0,186.289,186.308,186.1277,186.1941,38354.0
2021-08-10 15:05:00,196.19,196.21,196.11,196.2,26619.0,186.2036,186.2226,186.1277,186.2131,26619.0
2021-08-10 15:10:00,196.2,196.21,196.12,196.18,39013.0,186.2131,186.2226,186.1372,186.1941,39013.0
2021-08-10 15:15:00,196.17,196.22,196.03,196.17,45356.0,186.1846,186.2321,186.0517,186.1846,45356.0
2021-08-10 15:20:00,196.18,196.19,196.01,196.1,49073.0,186.1941,186.2036,186.0328,186.1182,49073.0
2021-08-10 15:25:00,196.12,196.23,196.0,196.02,80608.0,186.1372,186.2416,186.0233,186.0423,80608.0
2021-08-10 15:30:00,196.03,196.13,196.01,196.06,76966.0,186.0517,186.1467,186.0328,186.0802,76966.0
2021-08-10 15:35:00,196.07,196.14,196.02,196.06,67108.0,186.0897,186.1562,186.0423,186.0802,67108.0
2021-08-10 15:40:00,196.06,196.11,195.93,195.96,104023.0,186.0802,186.1277,185.9568,185.9853,104023.0
2021-08-10 15:45:00,195.95,196.0,195.64,195.69,80560.0,185.9758,186.0233,185.6816,185.7291,80560.0
2021-08-10 15:50:00,195.71,195.94,195.65,195.65,154378.0,185.748,185.9663,185.6911,185.6911,154378.0
2021-08-10 15:55:00,195.65,195.77,195.43,195.73,287254.0,185.6911,185.805,185.4823,185.767,287254.0
2021-08-11 09:30:00,196.6,196.86,195.86,196.54,357301.0,186.5927,186.8395,185.8904,186.5358,357301.0
2021-08-11 09:35:00,196.52,196.66,196.02,196.6,185577.0,186.5168,186.6497,186.0423,186.5927,185577.0
2021-08-11 09:40:00,196.58,196.6,195.92,196.27,180576.0,186.5738,186.5927,185.9473,186.2795,180576.0
2021-08-11 09:45:00,196.31,196.57,195.85,196.02,160745.0,186.3175,186.5643,185.8809,186.0423,160745.0
2021-08-11 09:50:00,196.02,196.17,195.8,195.98,159383.0,186.0423,186.1846,185.8335,186.0043,159383.0
2021-08-11 09:55:00,195.99,196.59,195.91,196.32,127968.0,186.0138,186.5832,185.9379,186.327,127968.0
2021-08-11 10:00:00,196.29,196.66,196.08,196.62,121456.0,186.2985,186.6497,186.0992,186.6117,121456.0
2021-08-11 10:05:00,196.65,196.92,195.9,195.9,121175.0,186.6402,186.8964,185.9284,185.9284,121175.0
2021-08-11 10:10:00,195.94,196.04,195.53,195.57,114142.0,185.9663,186.0612,185.5772,185.6152,114142.0
2021-08-11 10:15:00,195.56,195.97,195.53,195.8,96457.0,185.6057,185.9948,185.5772,185.8335,96457.0
2021-08-11 10:20:00,195.83,196.07,195.74,196.01,108029.0,185.8619,186.0897,185.7765,186.0328,108029.0
2021-08-11 10:25:00,196.0,196.4,196.0,196.28,76681.0,186.0233,186.4029,186.0233,186.289,76681.0
2021-08-11 10:30:00,196.3,196.49,196.09,196.29,78748.0,186.308,186.4883,186.1087,186.2985,78748.0
2021-08-11 10:35:00,196.3,196.54,196.25,196.41,72055.0,186.308,186.5358,186.2606,186.4124,72055.0
2021-08-11 10:40:00,196.4,196.53,196.26,196.29,73245.0,186.4029,186.5263,186.27,186.2985,73245.0
2021-08-11 10:45:00,196.27,196.27,195.87,195.89,73449.0,186.2795,186.2795,185.8999,185.9189,73449.0
2021-08-11 10:50:00,195.9,196.04,195.81,195.91,55933.0,185.9284,186.0612,185.8429,185.9379,55933.0
2021-08-11 10:55:00,195.92,195.93,195.66,195.88,61681.0,185.9473,185.9568,185.7006,185.9094,61681.0
2021-08-11 11:00:00,195.86,195.97,195.55,195.64,73624.0,185.8904,185.9948,185.5962,185.6816,73624.0
2021-08-11 11:05:00,195.62,195.94,195.6,195.74,50503.0,185.6626,185.9663,185.6436,185.7765,50503.0
2021-08-11 11:10:00,195.76,195.81,195.37,195.38,54847.0,185.7955,185.8429,185.4253,185.4348,54847.0
2021-08-11 11:15:00,195.37,195.53,195.28,195.39,57976.0,185.4253,185.5772,185.3399,185.4443,57976.0
2021-08-11 11:20:00,195.36,195.64,195.36,195.57,81351.0,185.4159,185.6816,185.4159,185.6152,81351.0
2021-08-11 11:25:00,195.59,195.73,195.0,195.62,109478.0,185.6341,185.767,185.0742,185.6626,109478.0
2021-08-11 11:30:00,195.61,195.63,195.18,195.23,36265.0,185.6531,185.6721,185.245,185.2925,36265.0
2021-08-11 11:35:00,195.21,195.34,195.04,195.22,59535.0,185.2735,185.3969,185.1121,185.283,59535.0
2021-08-11 11:40:00,195.26,195.33,195.03,195.18,60137.0,185.3209,185.3874,185.1027,185.245,60137.0
2021-08-11 11:45:00,195.19,195.19,194.82,194.85,99644.0,185.2545,185.2545,184.9033,184.9318,99644.0
2021-08-11 11:50:00,194.85,194.95,194.73,194.86,56086.0,184.9318,185.0267,184.8179,184.9413,56086.0
2021-08-11 11:55:00,194.86,195.08,194.76,194.91,105517.0,184.9413,185.1501,184.8464,184.9888,105517.0
2021-08-11 12:00:00,194.88,195.1,194.8,195.07,56286.0,184.9603,185.1691,184.8844,185.1406,56286.0
2021-08-11 12:05:00,195.1,195.18,195.03,195.04,53173.0,185.1691,185.245,185.1027,185.1121,53173.0
2021-08-11 12:10:00,195.04,195.06,194.93,194.97,46547.0,185.1121,185.1311,185.0077,185.0457,46547.0
2021-08-11 12:15:00,194.95,194.98,194.76,194.92,62171.0,185.0267,185.0552,184.8464,184.9983,62171.0
2021-08-11 12:20:00,194.92,195.08,194.8,195.05,60655.0,184.9983,185.1501,184.8844,185.1216,60655.0
2021-08-11 12:25:00,195.04,195.23,194.96,195.11,66825.0,185.1121,185.2925,185.0362,185.1786,66825.0
2021-08-11 12:30:00,195.11,195.33,195.1,195.31,60355.0,185.1786,185.3874,185.1691,185.3684,60355.0
2021-08-11 12:35:00,195.33,195.45,195.25,195.39,35382.0,185.3874,185.5013,185.3115,185.4443,35382.0
2021-08-11 12:40:00,195.39,195.41,195.21,195.29,26831.0,185.4443,185.4633,185.2735,185.3494,26831.0
2021-08-11 12:45:00,195.31,195.51,195.3,195.47,24495.0,185.3684,185.5582,185.3589,185.5203,24495.0
2021-08-11 12:50:00,195.46,195.47,195.34,195.38,31393.0,185.5108,185.5203,185.3969,185.4348,31393.0
2021-08-11 12:55:00,195.38,195.52,195.34,195.51,42860.0,185.4348,185.5677,185.3969,185.5582,42860.0
2021-08-11 13:00:00,195.51,195.86,195.51,195.63,54700.0,185.5582,185.8904,185.5582,185.6721,54700.0
2021-08-11 13:05:00,195.63,195.77,195.6,195.75,39133.0,185.6721,185.805,185.6436,185.786,39133.0
2021-08-11 13:10:00,195.73,195.86,195.71,195.74,41349.0,185.767,185.8904,185.748,185.7765,41349.0
2021-08-11 13:15:00,195.75,195.76,195.36,195.7,78736.0,185.786,185.7955,185.4159,185.7385,78736.0
2021-08-11 13:20:00,195.7,195.84,195.62,195.64,63692.0,185.7385,185.8714,185.6626,185.6816,63692.0
2021-08-11 13:25:00,195.66,195.69,195.52,195.56,36126.0,185.7006,185.7291,185.5677,185.6057,36126.0
2021-08-11 13:30:00,195.54,195.54,195.38,195.38,37249.0,185.5867,185.5867,185.4348,185.4348,37249.0
2021-08-11 13:35:00,195.38,195.4,195.1,195.14,45365.0,185.4348,185.4538,185.1691,185.2071,45365.0
2021-08-11 13:40:00,195.14,195.36,195.03,195.07,87712.0,185.2071,185.4159,185.1027,185.1406,87712.0
2021-08-11 13:45:00,195.07,195.14,195.03,195.04,44671.0,185.1406,185.2071,185.1027,185.1121,44671.0
2021-08-11 13:50:00,195.05,195.13,194.96,195.08,46860.0,185.1216,185.1976,185.0362,185.1501,46860.0
2021-08-11 13:55:00,195.1,195.24,195.04,195.09,34100.0,185.1691,185.302,185.1121,185.1596,34100.0
2021-08-11 14:00:00,195.07,195.22,194.98,195.22,26727.0,185.1406,185.283,185.0552,185.283,26727.0
2021-08-11 14:05:00,195.23,195.41,195.2,195.22,39719.0,185.2925,185.4633,185.264,185.283,39719.0
2021-08-11 14:10:00,195.23,195.29,195.12,195.24,31459.0,185.2925,185.3494,185.1881,185.302,31459.0
2021-08-11 14:15:00,195.24,195.33,195.02,195.12,38453.0,185.302,185.3874,185.0932,185.1881,38453.0
2021-08-11 14:20:00,195.13,195.29,195.09,195.1,34662.0,185.1976,185.3494,185.1596,185.1691,34662.0
2021-08-11 14:25:00,195.08,195.2,195.01,195.17,72938.0,185.1501,185.264,185.0837,185.2355,72938.0
2021-08-11 14:30:00,195.15,195.28,195.15,195.21,45970.0,185.2165,185.3399,185.2165,185.2735,45970.0
2021-08-11 14:35:00,195.21,195.25,195.03,195.17,64746.0,185.2735,185.3115,185.1027,185.2355,64746.0
2021-08-11 14:40:00,195.16,195.2,195.06,195.14,33501.0,185.226,185.264,185.1311,185.2071,33501.0
2021-08-11 14:45:00,195.15,195.23,195.11,195.23,58847.0,185.2165,185.2925,185.1786,185.2925,58847.0
2021-08-11 14:50:00,195.22,195.24,195.12,195.19,28803.0,185.283,185.302,185.1881,185.2545,28803.0
2021-08-11 14:55:00,195.2,195.31,195.03,195.06,75092.0,185.264,185.3684,185.1027,185.1311,75092.0
2021-08-11 15:00:00,195.08,195.26,195.06,195.26,71774.0,185.1501,185.3209,185.1311,185.3209,71774.0
2021-08-11 15:05:00,195.24,195.27,195.15,195.27,43891.0,185.302,185.3304,185.2165,185.3304,43891.0
2021-08-11 15:10:00,195.27,195.33,195.21,195.22,50753.0,185.3304,185.3874,185.2735,185.283,50753.0
2021-08-11 15:15:00,195.21,195.23,195.09,195.16,53432.0,185.2735,185.2925,185.1596,185.226,53432.0
2021-08-11 15:20:00,195.16,195.28,195.16,195.19,67186.0,185.226,185.3399,185.226,185.2545,67186.0
2021-08-11 15:25:00,195.18,195.31,195.18,195.27,57161.0,185.245,185.3684,185.245,185.3304,57161.0
2021-08-11 15:30:00,195.26,195.35,195.19,195.3,100625.0,185.3209,185.4064,185.2545,185.3589,100625.0
2021-08-11 15:35:00,195.29,195.3,195.13,195.18,76642.0,185.3494,185.3589,185.1976,185.245,76642.0
2021-08-11 15:40:00,195.19,195.29,195.16,195.28,84308.0,185.2545,185.3494,185.226,185.3399,84308.0
2021-08-11 15:45:00,195.29,195.33,195.0,195.04,119630.0,185.3494,185.3874,185.0742,185.1121,119630.0
2021-08-11 15:50:00,195.03,195.21,194.85,194.9,196258.0,185.1027,185.2735,184.9318,184.9793,196258.0
2021-08-11 15:55:00,194.91,194.99,194.81,194.87,225199.0,184.9888,185.0647,184.8938,184.9508,225199.0
2021-08-12 09:30:00,191.17,192.98,189.87,191.05,935479.0,181.4391,183.157,180.2053,181.3252,935479.0
2021-08-12 09:35:00,191.04,191.06,189.69,189.84,372524.0,181.3157,181.3347,180.0345,180.1768,372524.0
2021-08-12 09:40:00,189.89,190.64,189.68,190.46,418476.0,180.2243,180.9361,180.025,180.7653,418476.0
2021-08-12 09:45:00,190.47,190.96,189.99,190.75,317233.0,180.7748,181.2398,180.3192,181.0405,317233.0
2021-08-12 09:50:00,190.75,190.95,190.52,190.55,180393.0,181.0405,181.2303,180.8222,180.8507,180393.0
2021-08-12 09:55:00,190.52,190.92,190.48,190.62,173657.0,180.8222,181.2019,180.7843,180.9171,173657.0
2021-08-12 10:00:00,190.62,190.85,190.35,190.5,173259.0,180.9171,181.1354,180.6609,180.8032,173259.0
2021-08-12 10:05:00,190.5,190.58,189.96,190.08,190819.0,180.8032,180.8792,180.2907,180.4046,190819.0
2021-08-12 10:10:00,190.07,190.56,190.01,190.33,140018.0,180.3951,180.8602,180.3382,180.6419,140018.0
2021-08-12 10:15:00,190.35,190.51,190.08,190.47,105157.0,180.6609,180.8127,180.4046,180.7748,105157.0
2021-08-12 10:20:00,190.47,190.85,190.19,190.8,184641.0,180.7748,181.1354,180.509,181.088,184641.0
2021-08-12 10:25:00,190.81,190.95,190.66,190.75,119783.0,181.0975,181.2303,180.9551,181.0405,119783.0
2021-08-12 10:30:00,190.76,191.22,190.65,190.93,159026.0,181.05,181.4866,180.9456,181.2113,159026.0
2021-08-12 10:35:00,190.96,191.07,190.86,191.0,97582.0,181.2398,181.3442,181.1449,181.2778,97582.0
2021-08-12 10:40:00,191.0,191.0,190.52,190.56,98877.0,181.2778,181.2778,180.8222,180.8602,98877.0
2021-08-12 10:45:00,190.57,191.02,190.57,190.99,105001.0,180.8697,181.2968,180.8697,181.2683,105001.0
2021-08-12 10:50:00,190.98,191.46,190.98,191.36,152052.0,181.2588,181.7144,181.2588,181.6195,152052.0
2021-08-12 10:55:00,191.37,191.72,191.19,191.7,98856.0,181.629,181.9611,181.4581,181.9422,98856.0
2021-08-12 11:00:00,191.7,191.84,191.49,191.49,153381.0,181.9422,182.075,181.7428,181.7428,153381.0
2021-08-12 11:05:00,191.49,191.8,191.47,191.58,86147.0,181.7428,182.0371,181.7239,181.8283,86147.0
2021-08-12 11:10:00,191.58,191.8,191.47,191.5,86939.0,181.8283,182.0371,181.7239,181.7523,86939.0
2021-08-12 11:15:00,191.49,191.6,191.35,191.53,82858.0,181.7428,181.8472,181.61,181.7808,82858.0
2021-08-12 11:20:00,191.55,191.62,191.39,191.55,84880.0,181.7998,181.8662,181.6479,181.7998,84880.0
2021-08-12 11:25:00,191.55,191.76,191.36,191.73,75951.0,181.7998,181.9991,181.6195,181.9706,75951.0
2021-08-12 11:30:00,191.73,191.99,191.52,191.86,63517.0,181.9706,182.2174,181.7713,182.094,63517.0
2021-08-12 11:35:00,191.85,191.91,191.64,191.83,52728.0,182.0845,182.1415,181.8852,182.0655,52728.0
2021-08-12 11:40:00,191.83,191.84,191.34,191.36,78995.0,182.0655,182.075,181.6005,181.6195,78995.0
2021-08-12 11:45:00,191.33,191.39,191.04,191.05,105533.0,181.591,181.6479,181.3157,181.3252,105533.0
2021-08-12 11:50:00,191.05,191.39,190.96,191.36,126228.0,181.3252,181.6479,181.2398,181.6195,126228.0
2021-08-12 11:55:00,191.35,191.37,191.03,191.08,99207.0,181.61,181.629,181.3063,181.3537,99207.0
2021-08-12 12:00:00,191.07,191.09,190.89,190.93,82557.0,181.3442,181.3632,181.1734,181.2113,82557.0
2021-08-12 12:05:00,190.93,191.2,190.93,191.15,71203.0,181.2113,181.4676,181.2113,181.4201,71203.0
2021-08-12 12:10:00,191.14,191.37,191.11,191.22,52402.0,181.4107,181.629,181.3822,181.4866,52402.0
2021-08-12 12:15:00,191.22,191.27,191.1,191.23,71663.0,181.4866,181.534,181.3727,181.4961,71663.0
2021-08-12 12:20:00,191.24,191.29,191.1,191.16,53080.0,181.5056,181.553,181.3727,181.4296,53080.0
2021-08-12 12:25:00,191.17,191.23,191.1,191.19,61138.0,181.4391,181.4961,181.3727,181.4581,61138.0
2021-08-12 12:30:00,191.19,191.3,191.05,191.12,77621.0,181.4581,181.5625,181.3252,181.3917,77621.0
2021-08-12 12:35:00,191.12,191.18,191.06,191.11,62497.0,181.3917,181.4486,181.3347,181.3822,62497.0
2021-08-12 12:40:00,191.12,191.15,190.72,190.85,137313.0,181.3917,181.4201,181.012,181.1354,137313.0
2021-08-12 12:45:00,190.85,191.05,190.77,191.01,78477.0,181.1354,181.3252,181.0595,181.2873,78477.0
2021-08-12 12:50:00,191.03,191.07,190.85,190.91,62717.0,181.3063,181.3442,181.1354,181.1924,62717.0
2021-08-12 12:55:00,190.9,190.99,190.78,190.84,63080.0,181.1829,181.2683,181.069,181.1259,63080.0
2021-08-12 13:00:00,190.83,190.94,190.75,190.87,66937.0,181.1164,181.2208,181.0405,181.1544,66937.0
2021-08-12 13:05:00,190.86,190.93,190.74,190.85,54069.0,181.1449,181.2113,181.031,181.1354,54069.0
2021-08-12 13:10:00,190.86,190.87,190.77,190.87,45835.0,181.1449,181.1544,181.0595,181.1544,45835.0
2021-08-12 13:15:00,190.86,190.87,190.72,190.72,53745.0,181.1449,181.1544,181.012,181.012,53745.0
2021-08-12 13:20:00,190.72,190.75,190.41,190.44,88109.0,181.012,181.0405,180.7178,180.7463,88109.0
2021-08-12 13:25:00,190.44,190.53,190.31,190.42,83610.0,180.7463,180.8317,180.6229,180.7273,83610.0
2021-08-12 13:30:00,190.42,190.49,190.35,190.45,59561.0,180.7273,180.7937,180.6609,180.7558,59561.0
2021-08-12 13:35:00,190.44,190.63,190.44,190.55,43964.0,180.7463,180.9266,180.7463,180.8507,43964.0
2021-08-12 13:40:00,190.55,190.65,190.55,190.61,38303.0,180.8507,180.9456,180.8507,180.9076,38303.0
2021-08-12 13:45:00,190.61,190.7,190.54,190.62,47452.0,180.9076,180.9931,180.8412,180.9171,47452.0
2021-08-12 13:50:00,190.62,190.82,190.59,190.82,67694.0,180.9171,181.1069,180.8887,181.1069,67694.0
2021-08-12 13:55:00,190.83,190.9,190.76,190.88,48084.0,181.1164,181.1829,181.05,181.1639,48084.0
2021-08-12 14:00:00,190.87,191.09,190.83,190.99,121788.0,181.1544,181.3632,181.1164,181.2683,121788.0
2021-08-12 14:05:00,191.01,191.23,190.95,191.23,43522.0,181.2873,181.4961,181.2303,181.4961,43522.0
2021-08-12 14:10:00,191.22,191.25,191.1,191.14,51323.0,181.4866,181.5151,181.3727,181.4107,51323.0
2021-08-12 14:15:00,191.12,191.12,190.91,191.06,50029.0,181.3917,181.3917,181.1924,181.3347,50029.0
2021-08-12 14:20:00,191.04,191.07,190.89,190.9,76070.0,181.3157,181.3442,181.1734,181.1829,76070.0
2021-08-12 14:25:00,190.9,191.09,190.78,191.09,58466.0,181.1829,181.3632,181.069,181.3632,58466.0
2021-08-12 14:30:00,191.08,191.08,190.81,191.0,79174.0,181.3537,181.3537,181.0975,181.2778,79174.0
2021-08-12 14:35:00,191.04,191.1,191.01,191.09,38786.0,181.3157,181.3727,181.2873,181.3632,38786.0
2021-08-12 14:40:00,191.1,191.11,190.99,191.09,46930.0,181.3727,181.3822,181.2683,181.3632,46930.0
2021-08-12 14:45:00,191.09,191.23,191.09,191.23,41677.0,181.3632,181.4961,181.3632,181.4961,41677.0
2021-08-12 14:50:00,191.23,191.3,191.17,191.29,58968.0,181.4961,181.5625,181.4391,181.553,58968.0
2021-08-12 14:55:00,191.28,191.29,191.19,191.26,57265.0,181.5435,181.553,181.4581,181.5246,57265.0
2021-08-12 15:00:00,191.26,191.37,191.21,191.3,63391.0,181.5246,181.629,181.4771,181.5625,63391.0
2021-08-12 15:05:00,191.29,191.37,191.25,191.31,46766.0,181.553,181.629,181.5151,181.572,46766.0
2021-08-12 15:10:00,191.31,191.36,191.26,191.34,63794.0,181.572,181.6195,181.5246,181.6005,63794.0
2021-08-12 15:15:00,191.34,191.37,191.25,191.28,63100.0,181.6005,181.629,181.5151,181.5435,63100.0
2021-08-12 15:20:00,191.28,191.3,191.17,191.23,61638.0,181.5435,181.5625,181.4391,181.4961,61638.0
2021-08-12 15:25:00,191.24,191.37,191.22,191.36,114721.0,181.5056,181.629,181.4866,181.6195,114721.0
2021-08-12 15:30:00,191.36,191.58,191.31,191.56,130804.0,181.6195,181.8283,181.572,181.8093,130804.0
2021-08-12 15:35:00,191.56,191.73,191.53,191.69,100914.0,181.8093,181.9706,181.7808,181.9327,100914.0
2021-08-12 15:40:00,191.68,191.75,191.6,191.74,116392.0,181.9232,181.9896,181.8472,181.9801,116392.0
2021-08-12 15:45:00,191.74,191.76,191.46,191.53,108375.0,181.9801,181.9991,181.7144,181.7808,108375.0
2021-08-12 15:50:00,191.53,191.59,191.27,191.52,191039.0,181.7808,181.8378,181.534,181.7713,191039.0
2021-08-12 15:55:00,191.51,191.71,191.43,191.65,360435.0,181.7618,181.9516,181.6859,181.8947,360435.0
2021-08-13 09:30:00,188.61,188.71,187.43,188.02,795877.0,179.0094,179.1043,177.8895,178.4495,795877.0
2021-08-13 09:35:00,188.02,188.28,187.22,187.37,434924.0,178.4495,178.6962,177.6902,177.8326,434924.0
2021-08-13 09:40:00,187.43,187.8,187.27,187.59,312426.0,177.8895,178.2407,177.7376,178.0414,312426.0
2021-08-13 09:45:00,187.59,187.7,187.24,187.42,335164.0,178.0414,178.1458,177.7092,177.88,335164.0
2021-08-13 09:50:00,187.42,187.49,186.77,186.91,372458.0,177.88,177.9464,177.2631,177.396,372458.0
2021-08-13 09:55:00,186.9,187.61,186.71,187.59,306045.0,177.3865,178.0603,177.2062,178.0414,306045.0
2021-08-13 10:00:00,187.63,187.9,187.4,187.71,213355.0,178.0793,178.3356,177.861,178.1553,213355.0
2021-08-13 10:05:00,187.7,188.37,187.69,188.27,267468.0,178.1458,178.7817,178.1363,178.6867,267468.0
2021-08-13 10:10:00,188.25,188.91,188.24,188.39,273336.0,178.6678,179.2942,178.6583,178.8006,273336.0
2021-08-13 10:15:00,188.4,189.1,188.37,188.76,336287.0,178.8101,179.4745,178.7817,179.1518,336287.0
2021-08-13 10:20:00,188.8,189.26,188.73,188.96,105883.0,179.1898,179.6264,179.1233,179.3416,105883.0
2021-08-13 10:25:00,188.95,189.05,188.24,188.35,113361.0,179.3321,179.427,178.6583,178.7627,113361.0
2021-08-13 10:30:00,188.31,188.78,188.27,188.71,81291.0,178.7247,179.1708,178.6867,179.1043,81291.0
2021-08-13 10:35:00,188.7,188.75,188.43,188.56,81683.0,179.0949,179.1423,178.8386,178.962,81683.0
2021-08-13 10:40:00,188.55,188.6,187.79,187.81,180076.0,178.9525,178.9999,178.2312,178.2502,180076.0
2021-08-13 10:45:00,187.83,188.32,187.83,188.04,172634.0,178.2691,178.7342,178.2691,178.4685,172634.0
2021-08-13 10:50:00,188.06,188.22,187.78,187.79,127759.0,178.4874,178.6393,178.2217,178.2312,127759.0
2021-08-13 10:55:00,187.78,187.93,187.71,187.86,116728.0,178.2217,178.3641,178.1553,178.2976,116728.0
2021-08-13 11:00:00,187.86,188.28,187.75,188.26,114949.0,178.2976,178.6962,178.1932,178.6773,114949.0
2021-08-13 11:05:00,188.27,188.36,187.11,187.13,392317.0,178.6867,178.7722,177.5858,177.6048,392317.0
2021-08-13 11:10:00,187.12,187.89,187.1,187.67,186224.0,177.5953,178.3261,177.5763,178.1173,186224.0
2021-08-13 11:15:00,187.66,187.9,187.52,187.89,108914.0,178.1078,178.3356,177.9749,178.3261,108914.0
2021-08-13 11:20:00,187.88,188.02,187.61,187.69,116385.0,178.3166,178.4495,178.0603,178.1363,116385.0
2021-08-13 11:25:00,187.68,188.16,187.64,188.0,105697.0,178.1268,178.5823,178.0888,178.4305,105697.0
2021-08-13 11:30:00,188.0,188.23,187.91,188.16,75063.0,178.4305,178.6488,178.3451,178.5823,75063.0
2021-08-13 11:35:00,188.15,188.15,187.76,187.82,88773.0,178.5729,178.5729,178.2027,178.2597,88773.0
2021-08-13 11:40:00,187.8,188.0,187.66,187.66,82114.0,178.2407,178.4305,178.1078,178.1078,82114.0
2021-08-13 11:45:00,187.66,187.73,187.37,187.39,117367.0,178.1078,178.1742,177.8326,177.8515,117367.0
2021-08-13 11:50:00,187.39,187.43,187.07,187.07,156114.0,177.8515,177.8895,177.5478,177.5478,156114.0
2021-08-13 11:55:00,187.07,187.25,187.03,187.18,121351.0,177.5478,177.7187,177.5099,177.6522,121351.0
2021-08-13 12:00:00,187.17,187.25,186.97,187.05,192226.0,177.6427,177.7187,177.4529,177.5288,192226.0
2021-08-13 12:05:00,187.07,187.18,187.01,187.05,81560.0,177.5478,177.6522,177.4909,177.5288,81560.0
2021-08-13 12:10:00,187.06,187.28,187.05,187.19,92538.0,177.5383,177.7471,177.5288,177.6617,92538.0
2021-08-13 12:15:00,187.16,187.18,187.0,187.14,137951.0,177.6332,177.6522,177.4814,177.6143,137951.0
2021-08-13 12:20:00,187.14,187.25,186.98,187.01,139974.0,177.6143,177.7187,177.4624,177.4909,139974.0
2021-08-13 12:25:00,187.01,187.23,186.98,187.02,111689.0,177.4909,177.6997,177.4624,177.5004,111689.0
2021-08-13 12:30:00,187.03,187.14,186.86,186.94,109399.0,177.5099,177.6143,177.3485,177.4244,109399.0
2021-08-13 12:35:00,186.96,187.03,186.72,186.79,143619.0,177.4434,177.5099,177.2156,177.2821,143619.0
2021-08-13 12:40:00,186.79,187.03,186.75,186.97,102093.0,177.2821,177.5099,177.2441,177.4529,102093.0
2021-08-13 12:45:00,186.99,187.01,186.74,186.84,126882.0,177.4719,177.4909,177.2346,177.3295,126882.0
2021-08-13 12:50:00,186.84,187.04,186.78,186.99,86301.0,177.3295,177.5194,177.2726,177.4719,86301.0
2021-08-13 12:55:00,186.99,187.04,186.88,186.93,59080.0,177.4719,177.5194,177.3675,177.415,59080.0
2021-08-13 13:00:00,186.94,187.0,186.92,186.95,81264.0,177.4244,177.4814,177.4055,177.4339,81264.0
2021-08-13 13:05:00,186.95,187.02,186.91,186.96,70616.0,177.4339,177.5004,177.396,177.4434,70616.0
2021-08-13 13:10:00,186.97,187.21,186.96,187.13,141121.0,177.4529,177.6807,177.4434,177.6048,141121.0
2021-08-13 13:15:00,187.13,187.38,187.07,187.35,147203.0,177.6048,177.842,177.5478,177.8136,147203.0
2021-08-13 13:20:00,187.35,187.42,187.19,187.2,47448.0,177.8136,177.88,177.6617,177.6712,47448.0
2021-08-13 13:25:00,187.21,187.34,187.12,187.29,85716.0,177.6807,177.8041,177.5953,177.7566,85716.0
2021-08-13 13:30:00,187.28,187.31,187.03,187.3,95452.0,177.7471,177.7756,177.5099,177.7661,95452.0
2021-08-13 13:35:00,187.29,187.43,187.2,187.4,42574.0,177.7566,177.8895,177.6712,177.861,42574.0
2021-08-13 13:40:00,187.41,187.77,187.39,187.73,89346.0,177.8705,178.2122,177.8515,178.1742,89346.0
2021-08-13 13:45:00,187.74,187.94,187.74,187.91,78898.0,178.1837,178.3735,178.1837,178.3451,78898.0
2021-08-13 13:50:00,187.91,188.07,187.91,188.04,96784.0,178.3451,178.4969,178.3451,178.4685,96784.0
2021-08-13 13:55:00,188.05,188.08,187.78,187.85,75634.0,178.4779,178.5064,178.2217,178.2881,75634.0
2021-08-13 14:00:00,187.84,187.99,187.76,187.83,52983.0,178.2786,178.421,178.2027,178.2691,52983.0
2021-08-13 14:05:00,187.82,187.88,187.75,187.77,35964.0,178.2597,178.3166,178.1932,178.2122,35964.0
2021-08-13 14:10:00,187.78,187.87,187.68,187.71,43736.0,178.2217,178.3071,178.1268,178.1553,43736.0
2021-08-13 14:15:00,187.71,187.86,187.68,187.7,31996.0,178.1553,178.2976,178.1268,178.1458,31996.0
2021-08-13 14:20:00,187.71,187.74,187.65,187.7,35910.0,178.1553,178.1837,178.0983,178.1458,35910.0
2021-08-13 14:25:00,187.7,187.71,187.6,187.65,30697.0,178.1458,178.1553,178.0509,178.0983,30697.0
2021-08-13 14:30:00,187.64,187.75,187.52,187.73,57296.0,178.0888,178.1932,177.9749,178.1742,57296.0
2021-08-13 14:35:00,187.75,187.75,187.56,187.6,42221.0,178.1932,178.1932,178.0129,178.0509,42221.0
2021-08-13 14:40:00,187.6,187.62,187.44,187.57,74949.0,178.0509,178.0698,177.899,178.0224,74949.0
2021-08-13 14:45:00,187.58,187.68,187.43,187.63,66812.0,178.0319,178.1268,177.8895,178.0793,66812.0
2021-08-13 14:50:00,187.65,187.65,187.52,187.58,36442.0,178.0983,178.0983,177.9749,178.0319,36442.0
2021-08-13 14:55:00,187.57,187.7,187.54,187.68,42410.0,178.0224,178.1458,177.9939,178.1268,42410.0
2021-08-13 15:00:00,187.69,187.7,187.6,187.67,53534.0,178.1363,178.1458,178.0509,178.1173,53534.0
2021-08-13 15:05:00,187.67,187.82,187.64,187.76,60618.0,178.1173,178.2597,178.0888,178.2027,60618.0
2021-08-13 15:10:00,187.77,187.81,187.67,187.72,57217.0,178.2122,178.2502,178.1173,178.1647,57217.0
2021-08-13 15:15:00,187.74,187.75,187.56,187.65,51117.0,178.1837,178.1932,178.0129,178.0983,51117.0
2021-08-13 15:20:00,187.66,187.87,187.6,187.86,71898.0,178.1078,178.3071,178.0509,178.2976,71898.0
2021-08-13 15:25:00,187.86,187.96,187.75,187.93,65252.0,178.2976,178.3925,178.1932,178.3641,65252.0
2021-08-13 15:30:00,187.94,188.12,187.93,188.06,98595.0,178.3735,178.5444,178.3641,178.4874,98595.0
2021-08-13 15:35:00,188.05,188.15,187.83,187.83,150908.0,178.4779,178.5729,178.2691,178.2691,150908.0
2021-08-13 15:40:00,187.83,188.02,187.74,187.99,148046.0,178.2691,178.4495,178.1837,178.421,148046.0
2021-08-13 15:45:00,187.98,188.15,187.82,187.87,166183.0,178.4115,178.5729,178.2597,178.3071,166183.0
2021-08-13 15:50:00,187.89,188.21,187.89,188.2,227310.0,178.3261,178.6298,178.3261,178.6203,227310.0
2021-08-13 15:55:00,188.21,188.66,188.17,188.62,432435.0,178.6298,179.0569,178.5918,179.0189,432435.0
2021-08-16 09:30:00,185.0,185.91,184.25,185.43,926964.0,175.5832,176.4469,174.8714,175.9913,926964.0
2021-08-16 09:35:00,185.43,186.17,185.19,186.05,544748.0,175.9913,176.6936,175.7635,176.5797,544748.0
2021-08-16 09:40:00,186.09,186.26,185.06,185.06,391578.0,176.6177,176.7791,175.6401,175.6401,391578.0
2021-08-16 09:45:00,185.06,185.48,184.69,184.91,423982.0,175.6401,176.0388,175.289,175.4978,423982.0
2021-08-16 09:50:00,184.91,185.32,184.39,184.72,444547.0,175.4978,175.8869,175.0042,175.3174,444547.0
2021-08-16 09:55:00,184.7,184.7,183.05,183.16,512108.0,175.2985,175.2985,173.7325,173.8369,512108.0
2021-08-16 10:00:00,183.14,183.62,183.06,183.24,320364.0,173.8179,174.2734,173.7419,173.9128,320364.0
2021-08-16 10:05:00,183.24,183.28,182.73,182.81,358027.0,173.9128,173.9507,173.4287,173.5047,358027.0
2021-08-16 10:10:00,182.8,183.2,182.39,182.67,387559.0,173.4952,173.8748,173.106,173.3718,387559.0
2021-08-16 10:15:00,182.66,182.74,182.12,182.22,314121.0,173.3623,173.4382,172.8498,172.9447,314121.0
2021-08-16 10:20:00,182.2,182.48,182.04,182.07,498966.0,172.9257,173.1915,172.7739,172.8023,498966.0
2021-08-16 10:25:00,182.05,182.14,181.54,181.67,455138.0,172.7834,172.8688,172.2993,172.4227,455138.0
2021-08-16 10:30:00,181.68,182.46,181.51,182.46,519685.0,172.4322,173.1725,172.2708,173.1725,519685.0
2021-08-16 10:35:00,182.48,182.98,182.48,182.7,257321.0,173.1915,173.666,173.1915,173.4003,257321.0
2021-08-16 10:40:00,182.72,182.87,182.32,182.57,189465.0,173.4193,173.5616,173.0396,173.2769,189465.0
2021-08-16 10:45:00,182.56,183.04,182.56,182.84,184106.0,173.2674,173.723,173.2674,173.5331,184106.0
2021-08-16 10:50:00,182.83,183.04,182.58,182.67,130751.0,173.5237,173.723,173.2864,173.3718,130751.0
2021-08-16 10:55:00,182.68,182.85,182.51,182.72,206043.0,173.3813,173.5426,173.2199,173.4193,206043.0
2021-08-16 11:00:00,182.72,182.77,182.55,182.66,190079.0,173.4193,173.4667,173.2579,173.3623,190079.0
2021-08-16 11:05:00,182.66,182.83,182.43,182.83,201348.0,173.3623,173.5237,173.144,173.5237,201348.0
2021-08-16 11:10:00,182.87,182.97,182.57,182.66,101601.0,173.5616,173.6565,173.2769,173.3623,101601.0
2021-08-16 11:15:00,182.67,182.81,181.68,181.7,342223.0,173.3718,173.5047,172.4322,172.4512,342223.0
2021-08-16 11:20:00,181.7,182.38,181.51,182.26,328341.0,172.4512,173.0966,172.2708,172.9827,328341.0
2021-08-16 11:25:00,182.26,182.34,182.08,182.15,128275.0,172.9827,173.0586,172.8118,172.8783,128275.0
2021-08-16 11:30:00,182.14,182.49,182.01,182.29,125934.0,172.8688,173.201,172.7454,173.0111,125934.0
2021-08-16 11:35:00,182.29,182.67,182.29,182.6,119341.0,173.0111,173.3718,173.0111,173.3054,119341.0
2021-08-16 11:40:00,182.59,182.89,182.59,182.79,114126.0,173.2959,173.5806,173.2959,173.4857,114126.0
2021-08-16 11:45:00,182.79,182.95,182.74,182.89,102697.0,173.4857,173.6375,173.4382,173.5806,102697.0
2021-08-16 11:50:00,182.89,183.28,182.88,183.17,154011.0,173.5806,173.9507,173.5711,173.8463,154011.0
2021-08-16 11:55:00,183.16,183.18,182.96,183.08,87083.0,173.8369,173.8558,173.647,173.7609,87083.0
2021-08-16 12:00:00,183.06,183.07,182.86,182.92,74587.0,173.7419,173.7514,173.5521,173.6091,74587.0
2021-08-16 12:05:00,182.91,183.0,182.73,182.73,77872.0,173.5996,173.685,173.4287,173.4287,77872.0
2021-08-16 12:10:00,182.71,182.88,182.69,182.77,58899.0,173.4098,173.5711,173.3908,173.4667,58899.0
2021-08-16 12:15:00,182.75,182.85,182.66,182.77,104480.0,173.4477,173.5426,173.3623,173.4667,104480.0
2021-08-16 12:20:00,182.76,182.9,182.61,182.64,137829.0,173.4572,173.5901,173.3148,173.3433,137829.0
2021-08-16 12:25:00,182.63,182.76,182.55,182.63,94222.0,173.3338,173.4572,173.2579,173.3338,94222.0
2021-08-16 12:30:00,182.63,182.66,182.42,182.45,103276.0,173.3338,173.3623,173.1345,173.163,103276.0
2021-08-16 12:35:00,182.4,182.62,182.4,182.54,82493.0,173.1155,173.3243,173.1155,173.2484,82493.0
2021-08-16 12:40:00,182.54,182.97,182.35,182.9,112872.0,173.2484,173.6565,173.0681,173.5901,112872.0
2021-08-16 12:45:00,182.9,182.96,182.74,182.75,76897.0,173.5901,173.647,173.4382,173.4477,76897.0
2021-08-16 12:50:00,182.74,182.84,182.67,182.77,74445.0,173.4382,173.5331,173.3718,173.4667,74445.0
2021-08-16 12:55:00,182.78,182.82,182.64,182.71,94804.0,173.4762,173.5142,173.3433,173.4098,94804.0
2021-08-16 13:00:00,182.73,182.73,182.32,182.5,102970.0,173.4287,173.4287,173.0396,173.2104,102970.0
2021-08-16 13:05:00,182.5,182.63,182.45,182.59,69166.0,173.2104,173.3338,173.163,173.2959,69166.0
2021-08-16 13:10:00,182.61,182.79,182.59,182.65,71877.0,173.3148,173.4857,173.2959,173.3528,71877.0
2021-08-16 13:15:00,182.65,182.66,182.47,182.54,73493.0,173.3528,173.3623,173.182,173.2484,73493.0
2021-08-16 13:20:00,182.54,182.71,182.51,182.57,84711.0,173.2484,173.4098,173.2199,173.2769,84711.0
2021-08-16 13:25:00,182.57,182.81,182.47,182.81,83311.0,173.2769,173.5047,173.182,173.5047,83311.0
2021-08-16 13:30:00,182.81,183.02,182.76,183.01,96341.0,173.5047,173.704,173.4572,173.6945,96341.0
2021-08-16 13:35:00,183.03,183.17,182.98,183.15,70653.0,173.7135,173.8463,173.666,173.8274,70653.0
2021-08-16 13:40:00,183.15,183.43,183.15,183.37,86654.0,173.8274,174.0931,173.8274,174.0362,86654.0
2021-08-16 13:45:00,183.36,183.44,183.31,183.41,59401.0,174.0267,174.1026,173.9792,174.0741,59401.0
2021-08-16 13:50:00,183.41,183.46,183.3,183.42,57735.0,174.0741,174.1216,173.9697,174.0836,57735.0
2021-08-16 13:55:00,183.43,183.58,183.37,183.48,87343.0,174.0931,174.2355,174.0362,174.1406,87343.0
2021-08-16 14:00:00,183.46,183.54,183.37,183.5,75700.0,174.1216,174.1975,174.0362,174.1595,75700.0
2021-08-16 14:05:00,183.51,183.54,183.32,183.48,83686.0,174.169,174.1975,173.9887,174.1406,83686.0
2021-08-16 14:10:00,183.5,183.78,183.46,183.78,93160.0,174.1595,174.4253,174.1216,174.4253,93160.0
2021-08-16 14:15:00,183.8,183.83,183.49,183.5,127793.0,174.4443,174.4727,174.1501,174.1595,127793.0
2021-08-16 14:20:00,183.5,183.6,183.5,183.56,57783.0,174.1595,174.2545,174.1595,174.2165,57783.0
2021-08-16 14:25:00,183.58,183.58,183.37,183.43,74559.0,174.2355,174.2355,174.0362,174.0931,74559.0
2021-08-16 14:30:00,183.43,183.44,183.06,183.07,128536.0,174.0931,174.1026,173.7419,173.7514,128536.0
2021-08-16 14:35:00,183.06,183.22,182.99,183.0,154656.0,173.7419,173.8938,173.6755,173.685,154656.0
2021-08-16 14:40:00,183.0,183.04,182.88,182.97,220853.0,173.685,173.723,173.5711,173.6565,220853.0
2021-08-16 14:45:00,182.98,183.19,182.93,183.02,182340.0,173.666,173.8653,173.6186,173.704,182340.0
2021-08-16 14:50:00,183.03,183.05,182.83,182.96,118231.0,173.7135,173.7325,173.5237,173.647,118231.0
2021-08-16 14:55:00,182.96,183.07,182.85,182.89,135374.0,173.647,173.7514,173.5426,173.5806,135374.0
2021-08-16 15:00:00,182.87,182.93,182.67,182.86,123589.0,173.5616,173.6186,173.3718,173.5521,123589.0
2021-08-16 15:05:00,182.86,183.0,182.82,182.88,95151.0,173.5521,173.685,173.5142,173.5711,95151.0
2021-08-16 15:10:00,182.86,182.9,182.65,182.68,159630.0,173.5521,173.5901,173.3528,173.3813,159630.0
2021-08-16 15:15:00,182.68,182.76,182.62,182.71,169035.0,173.3813,173.4572,173.3243,173.4098,169035.0
2021-08-16 15:20:00,182.71,182.72,182.6,182.67,143463.0,173.4098,173.4193,173.3054,173.3718,143463.0
2021-08-16 15:25:00,182.66,182.74,182.66,182.7,140894.0,173.3623,173.4382,173.3623,173.4003,140894.0
2021-08-16 15:30:00,182.71,182.74,182.62,182.7,205308.0,173.4098,173.4382,173.3243,173.4003,205308.0
2021-08-16 15:35:00,182.7,182.89,182.68,182.7,288290.0,173.4003,173.5806,173.3813,173.4003,288290.0
2021-08-16 15:40:00,182.7,182.92,182.69,182.8,211199.0,173.4003,173.6091,173.3908,173.4952,211199.0
2021-08-16 15:45:00,182.8,182.85,182.56,182.67,307975.0,173.4952,173.5426,173.2674,173.3718,307975.0
2021-08-16 15:50:00,182.68,182.77,182.59,182.59,450606.0,173.3813,173.4667,173.2959,173.2959,450606.0
2021-08-16 15:55:00,182.59,182.7,182.44,182.7,947755.0,173.2959,173.4003,173.1535,173.4003,947755.0
2021-08-17 09:30:00,175.92,176.07,174.47,175.11,2027132.0,166.9654,167.1077,165.5892,166.1966,2027132.0
2021-08-17 09:35:00,175.11,176.84,174.73,176.42,848961.0,166.1966,167.8386,165.836,167.4399,848961.0
2021-08-17 09:40:00,176.43,177.3,176.03,177.2,702435.0,167.4494,168.2751,167.0698,168.1802,702435.0
2021-08-17 09:45:00,177.23,177.89,177.14,177.48,496155.0,168.2087,168.8351,168.1233,168.446,496155.0
2021-08-17 09:50:00,177.42,177.56,176.49,176.67,453402.0,168.389,168.5219,167.5064,167.6772,453402.0
2021-08-17 09:55:00,176.64,176.75,175.86,176.36,554693.0,167.6487,167.7531,166.9084,167.383,554693.0
2021-08-17 10:00:00,176.34,176.48,175.71,175.98,566304.0,167.364,167.4969,166.7661,167.0223,566304.0
2021-08-17 10:05:00,175.96,176.19,175.33,176.01,566806.0,167.0033,167.2216,166.4054,167.0508,566806.0
2021-08-17 10:10:00,176.0,176.31,175.2,175.81,610890.0,167.0413,167.3355,166.282,166.861,610890.0
2021-08-17 10:15:00,175.82,176.22,174.98,175.02,623842.0,166.8705,167.2501,166.0732,166.1112,623842.0
2021-08-17 10:20:00,175.0,175.89,174.81,175.57,542467.0,166.0922,166.9369,165.9119,166.6332,542467.0
2021-08-17 10:25:00,175.55,176.48,175.48,176.02,493838.0,166.6142,167.4969,166.5478,167.0603,493838.0
2021-08-17 10:30:00,176.01,176.4,175.8,175.83,383502.0,167.0508,167.4209,166.8515,166.88,383502.0
2021-08-17 10:35:00,175.81,176.79,175.66,176.77,339648.0,166.861,167.7911,166.7186,167.7721,339648.0
2021-08-17 10:40:00,176.75,177.73,176.68,177.29,486197.0,167.7531,168.6832,167.6867,168.2656,486197.0
2021-08-17 10:45:00,177.29,177.77,177.24,177.36,338847.0,168.2656,168.7212,168.2182,168.3321,338847.0
2021-08-17 10:50:00,177.34,177.43,176.56,176.63,238447.0,168.3131,168.3985,167.5728,167.6392,238447.0
2021-08-17 10:55:00,176.64,176.89,176.5,176.76,227794.0,167.6487,167.886,167.5159,167.7626,227794.0
2021-08-17 11:00:00,176.76,177.0,176.63,176.78,211887.0,167.7626,167.9904,167.6392,167.7816,211887.0
2021-08-17 11:05:00,176.78,176.81,176.25,176.35,264833.0,167.7816,167.8101,167.2786,167.3735,264833.0
2021-08-17 11:10:00,176.36,176.42,176.09,176.23,290723.0,167.383,167.4399,167.1267,167.2596,290723.0
2021-08-17 11:15:00,176.24,176.38,175.85,175.94,381344.0,167.2691,167.402,166.8989,166.9844,381344.0
2021-08-17 11:20:00,175.95,176.17,175.73,175.78,199321.0,166.9939,167.2027,166.7851,166.8325,199321.0
2021-08-17 11:25:00,175.78,175.87,175.42,175.53,334471.0,166.8325,166.9179,166.4908,166.5952,334471.0
2021-08-17 11:30:00,175.52,176.03,175.11,175.81,276465.0,166.5857,167.0698,166.1966,166.861,276465.0
2021-08-17 11:35:00,175.8,176.01,175.42,175.56,211681.0,166.8515,167.0508,166.4908,166.6237,211681.0
2021-08-17 11:40:00,175.58,175.74,175.48,175.66,153115.0,166.6427,166.7945,166.5478,166.7186,153115.0
2021-08-17 11:45:00,175.61,175.61,175.29,175.46,172684.0,166.6712,166.6712,166.3674,166.5288,172684.0
2021-08-17 11:50:00,175.46,175.58,175.14,175.25,168203.0,166.5288,166.6427,166.2251,166.3295,168203.0
2021-08-17 11:55:00,175.24,175.41,174.88,174.9,357481.0,166.32,166.4813,165.9783,165.9973,357481.0
2021-08-17 12:00:00,174.89,175.08,174.75,174.84,247702.0,165.9878,166.1681,165.8549,165.9404,247702.0
2021-08-17 12:05:00,174.8,175.35,174.77,175.28,279564.0,165.9024,166.4244,165.8739,166.358,279564.0
2021-08-17 12:10:00,175.26,175.27,175.0,175.02,183914.0,166.339,166.3485,166.0922,166.1112,183914.0
2021-08-17 12:15:00,175.02,175.1,174.63,174.74,315965.0,166.1112,166.1871,165.741,165.8454,315965.0
2021-08-17 12:20:00,174.76,174.88,174.62,174.87,224917.0,165.8644,165.9783,165.7316,165.9688,224917.0
2021-08-17 12:25:00,174.87,174.92,174.62,174.83,225059.0,165.9688,166.0163,165.7316,165.9309,225059.0
2021-08-17 12:30:00,174.83,174.89,174.61,174.67,170948.0,165.9309,165.9878,165.7221,165.779,170948.0
2021-08-17 12:35:00,174.69,174.81,174.56,174.59,197046.0,165.798,165.9119,165.6746,165.7031,197046.0
2021-08-17 12:40:00,174.6,174.7,174.47,174.52,252796.0,165.7126,165.8075,165.5892,165.6366,252796.0
2021-08-17 12:45:00,174.53,174.59,174.14,174.42,282348.0,165.6461,165.7031,165.276,165.5417,282348.0
2021-08-17 12:50:00,174.42,174.42,173.7,173.81,552767.0,165.5417,165.5417,164.8584,164.9628,552767.0
2021-08-17 12:55:00,173.79,173.95,173.5,173.55,397457.0,164.9438,165.0957,164.6686,164.716,397457.0
2021-08-17 13:00:00,173.54,174.41,173.52,174.4,408469.0,164.7065,165.5322,164.6875,165.5228,408469.0
2021-08-17 13:05:00,174.41,174.65,174.26,174.32,265734.0,165.5322,165.76,165.3899,165.4468,265734.0
2021-08-17 13:10:00,174.34,174.45,174.16,174.27,182004.0,165.4658,165.5702,165.295,165.3994,182004.0
2021-08-17 13:15:00,174.27,174.41,174.1,174.12,174042.0,165.3994,165.5322,165.238,165.257,174042.0
2021-08-17 13:20:00,174.12,174.23,174.0,174.07,200708.0,165.257,165.3614,165.1431,165.2095,200708.0
2021-08-17 13:25:00,174.09,174.25,174.03,174.09,282007.0,165.2285,165.3804,165.1716,165.2285,282007.0
2021-08-17 13:30:00,174.09,174.32,174.07,174.26,168703.0,165.2285,165.4468,165.2095,165.3899,168703.0
2021-08-17 13:35:00,174.26,174.26,174.0,174.02,163520.0,165.3899,165.3899,165.1431,165.1621,163520.0
2021-08-17 13:40:00,174.02,174.06,173.72,173.83,202068.0,165.1621,165.2001,164.8774,164.9818,202068.0
2021-08-17 13:45:00,173.82,173.99,173.67,173.87,216796.0,164.9723,165.1336,164.8299,165.0197,216796.0
2021-08-17 13:50:00,173.88,174.13,173.83,173.97,226226.0,165.0292,165.2665,164.9818,165.1146,226226.0
2021-08-17 13:55:00,173.96,174.14,173.8,174.05,269649.0,165.1051,165.276,164.9533,165.1906,269649.0
2021-08-17 14:00:00,174.03,174.32,174.0,174.04,289556.0,165.1716,165.4468,165.1431,165.1811,289556.0
2021-08-17 14:05:00,174.03,174.17,173.76,174.03,382150.0,165.1716,165.3045,164.9153,165.1716,382150.0
2021-08-17 14:10:00,174.04,174.4,173.91,174.21,255186.0,165.1811,165.5228,165.0577,165.3424,255186.0
2021-08-17 14:15:00,174.22,174.53,174.2,174.38,174141.0,165.3519,165.6461,165.3329,165.5038,174141.0
2021-08-17 14:20:00,174.38,174.44,174.08,174.35,160579.0,165.5038,165.5607,165.219,165.4753,160579.0
2021-08-17 14:25:00,174.35,174.37,173.81,173.94,262273.0,165.4753,165.4943,164.9628,165.0862,262273.0
2021-08-17 14:30:00,173.95,174.2,173.83,174.12,321238.0,165.0957,165.3329,164.9818,165.257,321238.0
2021-08-17 14:35:00,174.13,174.2,173.85,173.99,202445.0,165.2665,165.3329,165.0007,165.1336,202445.0
2021-08-17 14:40:00,173.99,174.07,173.88,173.95,180934.0,165.1336,165.2095,165.0292,165.0957,180934.0
2021-08-17 14:45:00,173.94,174.08,173.9,173.92,191832.0,165.0862,165.219,165.0482,165.0672,191832.0
2021-08-17 14:50:00,173.91,174.17,173.89,173.93,176598.0,165.0577,165.3045,165.0387,165.0767,176598.0
2021-08-17 14:55:00,173.93,174.27,173.92,174.11,280325.0,165.0767,165.3994,165.0672,165.2475,280325.0
2021-08-17 15:00:00,174.13,174.22,174.05,174.15,219364.0,165.2665,165.3519,165.1906,165.2855,219364.0
2021-08-17 15:05:00,174.13,174.15,173.9,174.09,228429.0,165.2665,165.2855,165.0482,165.2285,228429.0
2021-08-17 15:10:00,174.08,174.08,173.64,173.67,336770.0,165.219,165.219,164.8014,164.8299,336770.0
2021-08-17 15:15:00,173.69,174.1,173.65,174.04,301489.0,164.8489,165.238,164.8109,165.1811,301489.0
2021-08-17 15:20:00,174.05,174.07,173.8,173.89,242909.0,165.1906,165.2095,164.9533,165.0387,242909.0
2021-08-17 15:25:00,173.91,174.13,173.89,174.09,168650.0,165.0577,165.2665,165.0387,165.2285,168650.0
2021-08-17 15:30:00,174.08,174.11,173.54,173.56,451304.0,165.219,165.2475,164.7065,164.7255,451304.0
2021-08-17 15:35:00,173.56,173.81,173.52,173.53,369535.0,164.7255,164.9628,164.6875,164.697,369535.0
2021-08-17 15:40:00,173.54,173.58,173.28,173.3,585660.0,164.7065,164.7445,164.4598,164.4787,585660.0
2021-08-17 15:45:00,173.29,173.42,173.15,173.18,677418.0,164.4693,164.5926,164.3364,164.3649,677418.0
2021-08-17 15:50:00,173.19,173.91,173.18,173.81,699985.0,164.3743,165.0577,164.3649,164.9628,699985.0
2021-08-17 15:55:00,173.82,173.91,173.58,173.73,906088.0,164.9723,165.0577,164.7445,164.8869,906088.0
2021-08-18 09:30:00,174.12,174.9,173.26,173.99,1460591.0,165.257,165.9973,164.4408,165.1336,1460591.0
2021-08-18 09:35:00,173.97,174.28,172.88,173.26,773691.0,165.1146,165.4089,164.0801,164.4408,773691.0
2021-08-18 09:40:00,173.26,173.65,172.88,173.1,590435.0,164.4408,164.8109,164.0801,164.2889,590435.0
2021-08-18 09:45:00,173.17,173.65,173.01,173.15,433920.0,164.3554,164.8109,164.2035,164.3364,433920.0
2021-08-18 09:50:00,173.17,174.19,173.02,174.05,345208.0,164.3554,165.3234,164.213,165.1906,345208.0
2021-08-18 09:55:00,174.02,174.16,173.56,173.93,312918.0,165.1621,165.295,164.7255,165.0767,312918.0
2021-08-18 10:00:00,173.93,174.18,173.0,173.03,437541.0,165.0767,165.314,164.194,164.2225,437541.0
2021-08-18 10:05:00,173.01,173.15,172.53,172.96,529940.0,164.2035,164.3364,163.7479,164.1561,529940.0
2021-08-18 10:10:00,172.95,173.25,172.51,173.08,305090.0,164.1466,164.4313,163.729,164.2699,305090.0
2021-08-18 10:15:00,173.1,173.11,172.55,172.68,257613.0,164.2889,164.2984,163.7669,163.8903,257613.0
2021-08-18 10:20:00,172.68,172.93,172.5,172.66,375428.0,163.8903,164.1276,163.7195,163.8713,375428.0
2021-08-18 10:25:00,172.67,172.79,172.16,172.36,525475.0,163.8808,163.9947,163.3968,163.5866,525475.0
2021-08-18 10:30:00,172.39,172.7,172.19,172.43,353023.0,163.6151,163.9093,163.4252,163.653,353023.0
2021-08-18 10:35:00,172.44,172.74,172.19,172.43,266194.0,163.6625,163.9472,163.4252,163.653,266194.0
2021-08-18 10:40:00,172.41,172.74,172.22,172.61,311042.0,163.634,163.9472,163.4537,163.8239,311042.0
2021-08-18 10:45:00,172.6,172.89,172.44,172.75,285564.0,163.8144,164.0896,163.6625,163.9567,285564.0
2021-08-18 10:50:00,172.76,172.89,172.45,172.87,493794.0,163.9662,164.0896,163.672,164.0706,493794.0
2021-08-18 10:55:00,172.88,173.23,172.72,173.18,492395.0,164.0801,164.4123,163.9283,164.3649,492395.0
2021-08-18 11:00:00,173.17,174.09,172.88,173.83,614140.0,164.3554,165.2285,164.0801,164.9818,614140.0
2021-08-18 11:05:00,173.84,174.55,173.81,174.1,428852.0,164.9913,165.6651,164.9628,165.238,428852.0
2021-08-18 11:10:00,174.09,174.17,173.68,173.72,366967.0,165.2285,165.3045,164.8394,164.8774,366967.0
2021-08-18 11:15:00,173.72,173.85,173.5,173.85,330229.0,164.8774,165.0007,164.6686,165.0007,330229.0
2021-08-18 11:20:00,173.83,174.48,173.73,174.38,354642.0,164.9818,165.5987,164.8869,165.5038,354642.0
2021-08-18 11:25:00,174.37,174.8,174.3,174.54,367152.0,165.4943,165.9024,165.4278,165.6556,367152.0
2021-08-18 11:30:00,174.54,174.89,174.38,174.52,314826.0,165.6556,165.9878,165.5038,165.6366,314826.0
2021-08-18 11:35:00,174.5,174.59,173.73,173.89,382013.0,165.6177,165.7031,164.8869,165.0387,382013.0
2021-08-18 11:40:00,173.87,174.02,173.8,174.0,192146.0,165.0197,165.1621,164.9533,165.1431,192146.0
2021-08-18 11:45:00,173.97,174.01,173.64,173.69,156163.0,165.1146,165.1526,164.8014,164.8489,156163.0
2021-08-18 11:50:00,173.68,174.12,173.68,173.98,175909.0,164.8394,165.257,164.8394,165.1241,175909.0
2021-08-18 11:55:00,173.95,174.41,173.85,174.2,245750.0,165.0957,165.5322,165.0007,165.3329,245750.0
2021-08-18 12:00:00,174.2,174.37,174.1,174.22,271935.0,165.3329,165.4943,165.238,165.3519,271935.0
2021-08-18 12:05:00,174.23,174.43,174.02,174.13,238383.0,165.3614,165.5512,165.1621,165.2665,238383.0
2021-08-18 12:10:00,174.16,174.6,174.07,174.46,212206.0,165.295,165.7126,165.2095,165.5797,212206.0
2021-08-18 12:15:00,174.45,174.95,174.4,174.84,265305.0,165.5702,166.0448,165.5228,165.9404,265305.0
2021-08-18 12:20:00,174.83,175.02,174.02,174.14,439525.0,165.9309,166.1112,165.1621,165.276,439525.0
2021-08-18 12:25:00,174.12,174.29,174.02,174.21,177127.0,165.257,165.4184,165.1621,165.3424,177127.0
2021-08-18 12:30:00,174.22,174.67,174.22,174.65,200365.0,165.3519,165.779,165.3519,165.76,200365.0
2021-08-18 12:35:00,174.65,174.98,174.43,174.98,182404.0,165.76,166.0732,165.5512,166.0732,182404.0
2021-08-18 12:40:00,174.98,175.36,174.86,175.17,370510.0,166.0732,166.4339,165.9593,166.2536,370510.0
2021-08-18 12:45:00,175.17,175.23,174.63,174.74,305739.0,166.2536,166.3105,165.741,165.8454,305739.0
2021-08-18 12:50:00,174.73,175.0,174.65,174.73,172840.0,165.836,166.0922,165.76,165.836,172840.0
2021-08-18 12:55:00,174.73,174.93,174.51,174.71,182145.0,165.836,166.0258,165.6272,165.817,182145.0
2021-08-18 13:00:00,174.73,174.94,174.52,174.54,127155.0,165.836,166.0353,165.6366,165.6556,127155.0
2021-08-18 13:05:00,174.53,174.65,174.26,174.64,111878.0,165.6461,165.76,165.3899,165.7505,111878.0
2021-08-18 13:10:00,174.64,174.78,174.44,174.73,137003.0,165.7505,165.8834,165.5607,165.836,137003.0
2021-08-18 13:15:00,174.7,174.95,174.55,174.61,159954.0,165.8075,166.0448,165.6651,165.7221,159954.0
2021-08-18 13:20:00,174.63,174.75,174.52,174.65,105968.0,165.741,165.8549,165.6366,165.76,105968.0
2021-08-18 13:25:00,174.68,174.95,174.66,174.71,204769.0,165.7885,166.0448,165.7695,165.817,204769.0
2021-08-18 13:30:00,174.71,174.84,174.46,174.61,159730.0,165.817,165.9404,165.5797,165.7221,159730.0
2021-08-18 13:35:00,174.6,174.69,174.3,174.3,137867.0,165.7126,165.798,165.4278,165.4278,137867.0
2021-08-18 13:40:00,174.3,174.54,174.17,174.28,147958.0,165.4278,165.6556,165.3045,165.4089,147958.0
2021-08-18 13:45:00,174.26,174.34,174.1,174.12,96437.0,165.3899,165.4658,165.238,165.257,96437.0
2021-08-18 13:50:00,174.1,174.33,174.04,174.3,113556.0,165.238,165.4563,165.1811,165.4278,113556.0
2021-08-18 13:55:00,174.32,174.48,174.12,174.47,91296.0,165.4468,165.5987,165.257,165.5892,91296.0
2021-08-18 14:00:00,174.44,175.0,174.41,174.93,135030.0,165.5607,166.0922,165.5322,166.0258,135030.0
2021-08-18 14:05:00,174.96,174.99,174.56,174.68,100303.0,166.0542,166.0827,165.6746,165.7885,100303.0
2021-08-18 14:10:00,174.71,174.85,173.88,174.0,168183.0,165.817,165.9498,165.0292,165.1431,168183.0
2021-08-18 14:15:00,174.0,174.11,173.7,174.04,129812.0,165.1431,165.2475,164.8584,165.1811,129812.0
2021-08-18 14:20:00,174.04,174.26,173.92,174.22,135201.0,165.1811,165.3899,165.0672,165.3519,135201.0
2021-08-18 14:25:00,174.24,174.45,174.13,174.35,97033.0,165.3709,165.5702,165.2665,165.4753,97033.0
2021-08-18 14:30:00,174.37,174.62,174.23,174.48,143249.0,165.4943,165.7316,165.3614,165.5987,143249.0
2021-08-18 14:35:00,174.49,174.6,174.35,174.43,87821.0,165.6082,165.7126,165.4753,165.5512,87821.0
2021-08-18 14:40:00,174.44,174.5,174.17,174.34,100640.0,165.5607,165.6177,165.3045,165.4658,100640.0
2021-08-18 14:45:00,174.34,174.65,174.17,174.38,112346.0,165.4658,165.76,165.3045,165.5038,112346.0
2021-08-18 14:50:00,174.39,174.6,174.3,174.39,88225.0,165.5133,165.7126,165.4278,165.5133,88225.0
2021-08-18 14:55:00,174.37,174.79,174.36,174.74,120342.0,165.4943,165.8929,165.4848,165.8454,120342.0
2021-08-18 15:00:00,174.75,174.83,174.58,174.67,127522.0,165.8549,165.9309,165.6936,165.779,127522.0
2021-08-18 15:05:00,174.68,174.78,174.4,174.43,101684.0,165.7885,165.8834,165.5228,165.5512,101684.0
2021-08-18 15:10:00,174.42,174.68,174.33,174.41,113125.0,165.5417,165.7885,165.4563,165.5322,113125.0
2021-08-18 15:15:00,174.41,174.75,174.2,174.4,238221.0,165.5322,165.8549,165.3329,165.5228,238221.0
2021-08-18 15:20:00,174.41,175.0,174.41,174.65,242916.0,165.5322,166.0922,165.5322,165.76,242916.0
2021-08-18 15:25:00,174.65,174.93,174.12,174.36,296320.0,165.76,166.0258,165.257,165.4848,296320.0
2021-08-18 15:30:00,174.35,174.35,173.5,173.7,369817.0,165.4753,165.4753,164.6686,164.8584,369817.0
2021-08-18 15:35:00,173.72,173.86,173.32,173.47,279307.0,164.8774,165.0102,164.4977,164.6401,279307.0
2021-08-18 15:40:00,173.49,173.95,173.35,173.59,389602.0,164.6591,165.0957,164.5262,164.754,389602.0
2021-08-18 15:45:00,173.57,173.59,172.85,173.12,571720.0,164.735,164.754,164.0516,164.3079,571720.0
2021-08-18 15:50:00,173.13,173.24,172.52,172.82,794383.0,164.3174,164.4218,163.7384,164.0232,794383.0
2021-08-18 15:55:00,172.78,172.78,172.11,172.34,1520245.0,163.9852,163.9852,163.3493,163.5676,1520245.0
2021-08-19 09:30:00,166.7,166.72,165.0,165.87,2020214.0,158.2147,158.2337,156.6012,157.4269,2020214.0
2021-08-19 09:35:00,165.79,166.14,165.05,165.69,1285994.0,157.351,157.6832,156.6487,157.2561,1285994.0
2021-08-19 09:40:00,165.69,166.65,165.06,165.21,1042348.0,157.2561,158.1672,156.6582,156.8005,1042348.0
2021-08-19 09:45:00,165.23,166.43,165.1,165.68,883016.0,156.8195,157.9584,156.6961,157.2466,883016.0
2021-08-19 09:50:00,165.73,166.92,165.61,166.84,803621.0,157.2941,158.4235,157.1802,158.3476,803621.0
2021-08-19 09:55:00,166.84,167.1,166.12,166.44,588136.0,158.3476,158.5943,157.6642,157.9679,588136.0
2021-08-19 10:00:00,166.44,166.93,165.89,165.91,536616.0,157.9679,158.433,157.4459,157.4649,536616.0
2021-08-19 10:05:00,165.93,167.27,165.93,166.65,700915.0,157.4839,158.7557,157.4839,158.1672,700915.0
2021-08-19 10:10:00,166.65,167.25,165.4,165.82,789953.0,158.1672,158.7367,156.9809,157.3795,789953.0
2021-08-19 10:15:00,165.84,165.98,165.1,165.21,992111.0,157.3985,157.5313,156.6961,156.8005,992111.0
2021-08-19 10:20:00,165.21,165.32,163.36,163.42,1544873.0,156.8005,156.9049,155.0447,155.1017,1544873.0
2021-08-19 10:25:00,163.42,164.18,163.34,163.79,922221.0,155.1017,155.823,155.0257,155.4528,922221.0
2021-08-19 10:30:00,163.79,164.3,163.62,163.91,669585.0,155.4528,155.9369,155.2915,155.5667,669585.0
2021-08-19 10:35:00,163.93,163.94,162.81,163.5,1119485.0,155.5857,155.5952,154.5227,155.1776,1119485.0
2021-08-19 10:40:00,163.51,163.6,162.91,162.94,655479.0,155.1871,155.2725,154.6176,154.6461,655479.0
2021-08-19 10:45:00,162.92,163.38,162.53,162.78,791274.0,154.6271,155.0637,154.257,154.4942,791274.0
2021-08-19 10:50:00,162.79,162.95,161.69,162.5,1308740.0,154.5037,154.6556,153.4597,154.2285,1308740.0
2021-08-19 10:55:00,162.53,163.19,162.37,162.67,765112.0,154.257,154.8834,154.1051,154.3898,765112.0
2021-08-19 11:00:00,162.64,162.77,161.86,162.25,798746.0,154.3614,154.4847,153.6211,153.9912,798746.0
2021-08-19 11:05:00,162.24,162.48,161.86,161.95,614977.0,153.9817,154.2095,153.6211,153.7065,614977.0
2021-08-19 11:10:00,161.98,162.43,161.51,162.13,707977.0,153.735,154.162,153.2889,153.8773,707977.0
2021-08-19 11:15:00,162.13,163.01,162.07,162.91,694167.0,153.8773,154.7125,153.8204,154.6176,694167.0
2021-08-19 11:20:00,162.9,163.24,162.7,163.19,430557.0,154.6081,154.9308,154.4183,154.8834,430557.0
2021-08-19 11:25:00,163.16,163.65,163.08,163.24,521620.0,154.8549,155.3199,154.779,154.9308,521620.0
2021-08-19 11:30:00,163.26,163.35,162.86,163.09,312478.0,154.9498,155.0352,154.5702,154.7884,312478.0
2021-08-19 11:35:00,163.07,163.15,162.03,162.21,451516.0,154.7695,154.8454,153.7824,153.9532,451516.0
2021-08-19 11:40:00,162.21,162.61,162.11,162.53,422514.0,153.9532,154.3329,153.8583,154.257,422514.0
2021-08-19 11:45:00,162.49,162.58,161.15,161.5,954394.0,154.219,154.3044,152.9472,153.2794,954394.0
2021-08-19 11:50:00,161.5,161.86,161.15,161.77,685366.0,153.2794,153.6211,152.9472,153.5356,685366.0
2021-08-19 11:55:00,161.78,162.38,161.55,162.38,607290.0,153.5451,154.1146,153.3268,154.1146,607290.0
2021-08-19 12:00:00,162.39,162.8,162.18,162.65,409214.0,154.1241,154.5132,153.9248,154.3708,409214.0
2021-08-19 12:05:00,162.64,162.84,162.43,162.47,467606.0,154.3614,154.5512,154.162,154.2,467606.0
2021-08-19 12:10:00,162.48,162.93,162.27,162.42,366278.0,154.2095,154.6366,154.0102,154.1526,366278.0
2021-08-19 12:15:00,162.39,162.8,162.32,162.52,302368.0,154.1241,154.5132,154.0576,154.2475,302368.0
2021-08-19 12:20:00,162.5,162.62,162.0,162.17,352010.0,154.2285,154.3424,153.7539,153.9153,352010.0
2021-08-19 12:25:00,162.17,162.25,161.73,162.0,431790.0,153.9153,153.9912,153.4977,153.7539,431790.0
2021-08-19 12:30:00,162.0,162.17,161.76,161.97,373758.0,153.7539,153.9153,153.5261,153.7255,373758.0
2021-08-19 12:35:00,161.97,162.19,161.69,161.88,399542.0,153.7255,153.9343,153.4597,153.64,399542.0
2021-08-19 12:40:00,161.87,162.0,161.64,161.91,345944.0,153.6305,153.7539,153.4123,153.6685,345944.0
2021-08-19 12:45:00,161.91,162.35,161.7,162.33,394210.0,153.6685,154.0861,153.4692,154.0671,394210.0
2021-08-19 12:50:00,162.33,162.87,162.32,162.51,469234.0,154.0671,154.5796,154.0576,154.238,469234.0
2021-08-19 12:55:00,162.5,162.99,162.35,162.67,338496.0,154.2285,154.6935,154.0861,154.3898,338496.0
2021-08-19 13:00:00,162.67,162.71,162.12,162.24,269859.0,154.3898,154.4278,153.8678,153.9817,269859.0
2021-08-19 13:05:00,162.24,162.51,162.16,162.37,253553.0,153.9817,154.238,153.9058,154.1051,253553.0
2021-08-19 13:10:00,162.38,162.45,162.22,162.44,206155.0,154.1146,154.181,153.9627,154.1715,206155.0
2021-08-19 13:15:00,162.46,162.85,162.33,162.81,251151.0,154.1905,154.5607,154.0671,154.5227,251151.0
2021-08-19 13:20:00,162.81,163.12,162.62,162.68,346023.0,154.5227,154.8169,154.3424,154.3993,346023.0
2021-08-19 13:25:00,162.69,162.86,162.33,162.39,332807.0,154.4088,154.5702,154.0671,154.1241,332807.0
2021-08-19 13:30:00,162.35,162.52,161.91,162.1,393112.0,154.0861,154.2475,153.6685,153.8488,393112.0
2021-08-19 13:35:00,162.1,162.11,161.6,161.8,326490.0,153.8488,153.8583,153.3743,153.5641,326490.0
2021-08-19 13:40:00,161.79,161.82,161.28,161.63,563780.0,153.5546,153.5831,153.0706,153.4028,563780.0
2021-08-19 13:45:00,161.66,161.75,160.61,160.71,729171.0,153.4312,153.5167,152.4347,152.5296,729171.0
2021-08-19 13:50:00,160.69,161.28,160.69,161.11,527349.0,152.5106,153.0706,152.5106,152.9092,527349.0
2021-08-19 13:55:00,161.08,161.16,160.66,160.8,456654.0,152.8808,152.9567,152.4821,152.615,456654.0
2021-08-19 14:00:00,160.76,160.91,160.41,160.59,639213.0,152.5771,152.7194,152.2449,152.4157,639213.0
2021-08-19 14:05:00,160.59,160.94,160.52,160.83,410854.0,152.4157,152.7479,152.3493,152.6435,410854.0
2021-08-19 14:10:00,160.85,161.06,160.66,160.73,342817.0,152.6625,152.8618,152.4821,152.5486,342817.0
2021-08-19 14:15:00,160.73,160.74,160.33,160.56,471196.0,152.5486,152.5581,152.1689,152.3872,471196.0
2021-08-19 14:20:00,160.57,160.58,160.14,160.24,608114.0,152.3967,152.4062,151.9886,152.0835,608114.0
2021-08-19 14:25:00,160.24,160.34,159.6,159.72,1027080.0,152.0835,152.1784,151.4761,151.59,1027080.0
2021-08-19 14:30:00,159.72,159.93,159.51,159.88,627701.0,151.59,151.7893,151.3907,151.7418,627701.0
2021-08-19 14:35:00,159.89,160.23,159.79,159.94,519070.0,151.7513,152.074,151.6564,151.7988,519070.0
2021-08-19 14:40:00,159.94,160.17,159.7,159.93,510960.0,151.7988,152.0171,151.571,151.7893,510960.0
2021-08-19 14:45:00,159.93,160.13,159.82,160.1,391765.0,151.7893,151.9791,151.6849,151.9506,391765.0
2021-08-19 14:50:00,160.09,160.8,160.04,160.78,548601.0,151.9412,152.615,151.8937,152.596,548601.0
2021-08-19 14:55:00,160.76,161.06,160.71,160.79,501198.0,152.5771,152.8618,152.5296,152.6055,501198.0
2021-08-19 15:00:00,160.8,161.67,160.79,161.57,567867.0,152.615,153.4407,152.6055,153.3458,567867.0
2021-08-19 15:05:00,161.57,161.79,161.17,161.7,581565.0,153.3458,153.5546,152.9662,153.4692,581565.0
2021-08-19 15:10:00,161.66,161.88,161.23,161.39,385262.0,153.4312,153.64,153.0231,153.175,385262.0
2021-08-19 15:15:00,161.43,161.8,161.42,161.66,401860.0,153.2129,153.5641,153.2035,153.4312,401860.0
2021-08-19 15:20:00,161.67,161.73,161.34,161.49,486827.0,153.4407,153.4977,153.1275,153.2699,486827.0
2021-08-19 15:25:00,161.49,161.6,161.03,161.35,471127.0,153.2699,153.3743,152.8333,153.137,471127.0
2021-08-19 15:30:00,161.36,161.46,161.1,161.15,443707.0,153.1465,153.2414,152.8997,152.9472,443707.0
2021-08-19 15:35:00,161.16,161.3,160.71,160.71,448933.0,152.9567,153.0896,152.5296,152.5296,448933.0
2021-08-19 15:40:00,160.72,160.77,160.26,160.5,546652.0,152.5391,152.5865,152.1025,152.3303,546652.0
2021-08-19 15:45:00,160.5,160.54,160.02,160.47,726278.0,152.3303,152.3682,151.8747,152.3018,726278.0
2021-08-19 15:50:00,160.5,160.83,159.81,159.95,1183306.0,152.3303,152.6435,151.6754,151.8083,1183306.0
2021-08-19 15:55:00,159.96,160.55,159.85,160.54,1943456.0,151.8178,152.3777,151.7134,152.3682,1943456.0
2021-08-20 09:30:00,164.12,166.27,163.57,166.1,2341531.0,155.766,157.8066,155.244,157.6452,2341531.0
2021-08-20 09:35:00,166.11,166.39,164.7,165.4,1318564.0,157.6547,157.9205,156.3165,156.9809,1318564.0
2021-08-20 09:40:00,165.4,166.2,164.44,166.11,1333473.0,156.9809,157.7401,156.0697,157.6547,1333473.0
2021-08-20 09:45:00,166.1,166.75,165.2,165.41,1099664.0,157.6452,158.2621,156.791,156.9904,1099664.0
2021-08-20 09:50:00,165.38,166.93,165.29,165.92,991858.0,156.9619,158.433,156.8765,157.4744,991858.0
2021-08-20 09:55:00,165.91,166.91,165.86,166.67,859233.0,157.4649,158.414,157.4175,158.1862,859233.0
2021-08-20 10:00:00,166.65,166.8,165.56,166.25,856920.0,158.1672,158.3096,157.1327,157.7876,856920.0
2021-08-20 10:05:00,166.27,166.91,166.01,166.71,732217.0,157.8066,158.414,157.5598,158.2242,732217.0
2021-08-20 10:10:00,166.68,166.7,165.35,165.64,688173.0,158.1957,158.2147,156.9334,157.2087,688173.0
2021-08-20 10:15:00,165.6,166.35,165.57,165.73,653405.0,157.1707,157.8825,157.1422,157.2941,653405.0
2021-08-20 10:20:00,165.71,165.75,164.63,164.88,807165.0,157.2751,157.3131,156.2501,156.4873,807165.0
2021-08-20 10:25:00,164.86,164.97,164.11,164.28,654357.0,156.4684,156.5728,155.7565,155.9179,654357.0
2021-08-20 10:30:00,164.27,165.19,164.27,164.96,635776.0,155.9084,156.7816,155.9084,156.5633,635776.0
2021-08-20 10:35:00,164.98,165.05,163.98,164.09,629585.0,156.5822,156.6487,155.6331,155.7375,629585.0
2021-08-20 10:40:00,164.06,164.18,163.42,163.56,761559.0,155.7091,155.823,155.1017,155.2345,761559.0
2021-08-20 10:45:00,163.56,163.74,163.01,163.37,653796.0,155.2345,155.4054,154.7125,155.0542,653796.0
2021-08-20 10:50:00,163.37,163.47,162.81,163.16,504311.0,155.0542,155.1491,154.5227,154.8549,504311.0
2021-08-20 10:55:00,163.14,163.25,162.73,163.02,485486.0,154.8359,154.9403,154.4468,154.722,485486.0
2021-08-20 11:00:00,162.99,163.13,162.73,162.79,490083.0,154.6935,154.8264,154.4468,154.5037,490083.0
2021-08-20 11:05:00,162.78,162.79,162.11,162.25,635500.0,154.4942,154.5037,153.8583,153.9912,635500.0
2021-08-20 11:10:00,162.25,162.25,161.7,161.77,664969.0,153.9912,153.9912,153.4692,153.5356,664969.0
2021-08-20 11:15:00,161.8,161.89,161.46,161.73,669760.0,153.5641,153.6495,153.2414,153.4977,669760.0
2021-08-20 11:20:00,161.75,162.13,161.27,161.48,765052.0,153.5167,153.8773,153.0611,153.2604,765052.0
2021-08-20 11:25:00,161.48,161.69,160.91,161.56,841635.0,153.2604,153.4597,152.7194,153.3363,841635.0
2021-08-20 11:30:00,161.55,161.91,161.42,161.69,706096.0,153.3268,153.6685,153.2035,153.4597,706096.0
2021-08-20 11:35:00,161.69,161.76,161.06,161.42,495032.0,153.4597,153.5261,152.8618,153.2035,495032.0
2021-08-20 11:40:00,161.42,161.61,160.72,160.91,864373.0,153.2035,153.3838,152.5391,152.7194,864373.0
2021-08-20 11:45:00,160.91,161.16,160.57,160.8,703269.0,152.7194,152.9567,152.3967,152.615,703269.0
2021-08-20 11:50:00,160.78,161.04,160.51,160.55,539680.0,152.596,152.8428,152.3398,152.3777,539680.0
2021-08-20 11:55:00,160.56,160.75,160.25,160.52,679797.0,152.3872,152.5676,152.093,152.3493,679797.0
2021-08-20 12:00:00,160.52,161.23,160.49,161.19,534746.0,152.3493,153.0231,152.3208,152.9852,534746.0
2021-08-20 12:05:00,161.2,161.28,160.35,160.45,498816.0,152.9947,153.0706,152.1879,152.2828,498816.0
2021-08-20 12:10:00,160.45,160.53,159.96,160.25,833768.0,152.2828,152.3588,151.8178,152.093,833768.0
2021-08-20 12:15:00,160.22,160.69,160.2,160.54,507307.0,152.0645,152.5106,152.0456,152.3682,507307.0
2021-08-20 12:20:00,160.53,160.67,160.16,160.26,473433.0,152.3588,152.4916,152.0076,152.1025,473433.0
2021-08-20 12:25:00,160.24,160.36,160.11,160.22,378927.0,152.0835,152.1974,151.9601,152.0645,378927.0
2021-08-20 12:30:00,160.22,160.48,159.93,160.01,668312.0,152.0645,152.3113,151.7893,151.8652,668312.0
2021-08-20 12:35:00,160.0,160.1,159.77,159.86,604299.0,151.8557,151.9506,151.6374,151.7229,604299.0
2021-08-20 12:40:00,159.87,159.98,159.56,159.66,501067.0,151.7324,151.8368,151.4381,151.533,501067.0
2021-08-20 12:45:00,159.61,160.02,159.57,159.92,608934.0,151.4856,151.8747,151.4476,151.7798,608934.0
2021-08-20 12:50:00,159.93,160.12,159.66,160.1,492482.0,151.7893,151.9696,151.533,151.9506,492482.0
2021-08-20 12:55:00,160.09,160.2,159.81,159.97,443350.0,151.9412,152.0456,151.6754,151.8273,443350.0
2021-08-20 13:00:00,159.97,160.05,158.82,158.97,956264.0,151.8273,151.9032,150.7358,150.8782,956264.0
2021-08-20 13:05:00,158.95,159.39,158.89,159.14,537507.0,150.8592,151.2768,150.8022,151.0395,537507.0
2021-08-20 13:10:00,159.12,159.59,159.12,159.43,536979.0,151.0205,151.4666,151.0205,151.3147,536979.0
2021-08-20 13:15:00,159.43,159.59,158.27,158.54,900994.0,151.3147,151.4666,150.2138,150.4701,900994.0
2021-08-20 13:20:00,158.54,158.95,158.31,158.71,666872.0,150.4701,150.8592,150.2518,150.6314,666872.0
2021-08-20 13:25:00,158.73,159.13,158.46,159.05,609111.0,150.6504,151.03,150.3941,150.9541,609111.0
2021-08-20 13:30:00,159.05,159.3,158.65,158.67,510939.0,150.9541,151.1914,150.5745,150.5934,510939.0
2021-08-20 13:35:00,158.67,159.17,158.63,158.75,503873.0,150.5934,151.068,150.5555,150.6694,503873.0
2021-08-20 13:40:00,158.77,159.15,158.74,158.81,356925.0,150.6883,151.049,150.6599,150.7263,356925.0
2021-08-20 13:45:00,158.81,159.14,158.52,159.03,507036.0,150.7263,151.0395,150.4511,150.9351,507036.0
2021-08-20 13:50:00,159.01,159.13,158.65,158.82,375839.0,150.9161,151.03,150.5745,150.7358,375839.0
2021-08-20 13:55:00,158.81,158.81,158.03,158.36,711374.0,150.7263,150.7263,149.986,150.2992,711374.0
2021-08-20 14:00:00,158.38,158.64,158.2,158.37,452046.0,150.3182,150.565,150.1474,150.3087,452046.0
2021-08-20 14:05:00,158.38,158.45,158.03,158.11,580213.0,150.3182,150.3846,149.986,150.0619,580213.0
2021-08-20 14:10:00,158.12,158.13,157.69,157.74,773510.0,150.0714,150.0809,149.6633,149.7108,773510.0
2021-08-20 14:15:00,157.76,158.0,157.69,157.92,488121.0,149.7298,149.9575,149.6633,149.8816,488121.0
2021-08-20 14:20:00,157.94,157.97,157.6,157.8,519107.0,149.9006,149.9291,149.5779,149.7677,519107.0
2021-08-20 14:25:00,157.8,157.84,157.31,157.34,686555.0,149.7677,149.8057,149.3027,149.3311,686555.0
2021-08-20 14:30:00,157.35,157.38,156.84,156.98,882379.0,149.3406,149.3691,148.8566,148.9895,882379.0
2021-08-20 14:35:00,156.97,157.07,156.48,156.61,851768.0,148.98,149.0749,148.5149,148.6383,851768.0
2021-08-20 14:40:00,156.63,156.91,156.32,156.63,917678.0,148.6573,148.923,148.3631,148.6573,917678.0
2021-08-20 14:45:00,156.64,156.77,155.5,155.95,1394299.0,148.6668,148.7901,147.5848,148.0119,1394299.0
2021-08-20 14:50:00,155.95,156.23,155.59,156.14,960228.0,148.0119,148.2776,147.6702,148.1922,960228.0
2021-08-20 14:55:00,156.14,156.77,155.93,156.67,1174216.0,148.1922,148.7901,147.9929,148.6952,1174216.0
2021-08-20 15:00:00,156.65,156.99,156.44,156.88,911645.0,148.6763,148.9989,148.4769,148.8945,911645.0
2021-08-20 15:05:00,156.87,156.99,156.31,156.56,634929.0,148.8851,148.9989,148.3536,148.5908,634929.0
2021-08-20 15:10:00,156.57,156.96,156.29,156.96,621487.0,148.6003,148.9705,148.3346,148.9705,621487.0
2021-08-20 15:15:00,156.96,157.26,156.77,156.95,801353.0,148.9705,149.2552,148.7901,148.961,801353.0
2021-08-20 15:20:00,156.94,157.07,156.64,156.91,516720.0,148.9515,149.0749,148.6668,148.923,516720.0
2021-08-20 15:25:00,156.86,157.2,156.51,156.55,726419.0,148.8756,149.1983,148.5434,148.5813,726419.0
2021-08-20 15:30:00,156.55,156.6,155.93,156.43,817383.0,148.5813,148.6288,147.9929,148.4675,817383.0
2021-08-20 15:35:00,156.42,156.89,156.27,156.75,665939.0,148.458,148.904,148.3156,148.7712,665939.0
2021-08-20 15:40:00,156.74,157.22,156.43,157.08,760731.0,148.7617,149.2172,148.4675,149.0844,760731.0
2021-08-20 15:45:00,157.07,157.44,156.8,157.37,846511.0,149.0749,149.426,148.8186,149.3596,846511.0
2021-08-20 15:50:00,157.36,157.69,157.28,157.46,1061812.0,149.3501,149.6633,149.2742,149.445,1061812.0
2021-08-20 15:55:00,157.44,158.04,157.44,158.0,2090363.0,149.426,149.9955,149.426,149.9575,2090363.0
2021-08-23 09:30:00,159.28,159.93,156.12,156.67,2558438.0,151.1724,151.7893,148.1732,148.6952,2558438.0
2021-08-23 09:35:00,156.65,156.86,154.52,154.83,1941898.0,148.6763,148.8756,146.6547,146.9489,1941898.0
2021-08-23 09:40:00,154.83,155.35,153.7,154.82,2082661.0,146.9489,147.4424,145.8764,146.9394,2082661.0
2021-08-23 09:45:00,154.8,155.7,154.4,155.04,1375787.0,146.9204,147.7746,146.5408,147.1482,1375787.0
2021-08-23 09:50:00,155.04,155.85,154.55,155.34,1229438.0,147.1482,147.917,146.6831,147.4329,1229438.0
2021-08-23 09:55:00,155.36,155.84,153.3,153.66,1702687.0,147.4519,147.9075,145.4968,145.8385,1702687.0
2021-08-23 10:00:00,153.75,154.31,153.45,153.59,1184427.0,145.9239,146.4554,145.6391,145.772,1184427.0
2021-08-23 10:05:00,153.56,154.41,153.1,154.14,1335443.0,145.7435,146.5503,145.307,146.294,1335443.0
2021-08-23 10:10:00,154.17,154.95,153.91,154.82,1062145.0,146.3225,147.0628,146.0757,146.9394,1062145.0
2021-08-23 10:15:00,154.81,155.01,154.11,154.2,991389.0,146.9299,147.1197,146.2655,146.351,991389.0
2021-08-23 10:20:00,154.21,154.6,153.94,154.1,1006433.0,146.3605,146.7306,146.1042,146.2561,1006433.0
2021-08-23 10:25:00,154.11,154.5,152.8,153.2,1297707.0,146.2655,146.6357,145.0222,145.4019,1297707.0
2021-08-23 10:30:00,153.2,153.65,152.89,153.3,1063603.0,145.4019,145.829,145.1076,145.4968,1063603.0
2021-08-23 10:35:00,153.31,153.6,152.98,153.42,823863.0,145.5063,145.7815,145.1931,145.6107,823863.0
2021-08-23 10:40:00,153.42,153.79,153.08,153.7,854693.0,145.6107,145.9618,145.288,145.8764,854693.0
2021-08-23 10:45:00,153.72,154.74,153.7,154.7,919899.0,145.8954,146.8635,145.8764,146.8255,919899.0
2021-08-23 10:50:00,154.7,155.5,154.69,155.25,1299434.0,146.8255,147.5848,146.816,147.3475,1299434.0
2021-08-23 10:55:00,155.25,155.4,154.65,155.06,856164.0,147.3475,147.4899,146.7781,147.1672,856164.0
2021-08-23 11:00:00,155.04,155.04,154.25,154.34,820798.0,147.1482,147.1482,146.3984,146.4838,820798.0
2021-08-23 11:05:00,154.34,154.35,153.65,153.87,841695.0,146.4838,146.4933,145.829,146.0378,841695.0
2021-08-23 11:10:00,153.87,154.15,153.63,153.67,846766.0,146.0378,146.3035,145.81,145.8479,846766.0
2021-08-23 11:15:00,153.68,154.14,153.21,154.01,1052041.0,145.8574,146.294,145.4114,146.1706,1052041.0
2021-08-23 11:20:00,154.01,154.4,153.92,154.29,742042.0,146.1706,146.5408,146.0852,146.4364,742042.0
2021-08-23 11:25:00,154.28,154.56,153.9,154.13,770055.0,146.4269,146.6926,146.0662,146.2845,770055.0
2021-08-23 11:30:00,154.12,155.15,153.89,155.02,744440.0,146.275,147.2526,146.0567,147.1292,744440.0
2021-08-23 11:35:00,155.0,155.45,154.71,155.32,873607.0,147.1102,147.5373,146.835,147.414,873607.0
2021-08-23 11:40:00,155.31,155.7,154.82,154.95,871122.0,147.4045,147.7746,146.9394,147.0628,871122.0
2021-08-23 11:45:00,154.95,155.28,154.7,155.13,588195.0,147.0628,147.376,146.8255,147.2336,588195.0
2021-08-23 11:50:00,155.15,156.34,155.13,156.1,1023267.0,147.2526,148.382,147.2336,148.1543,1023267.0
2021-08-23 11:55:00,156.12,156.55,155.86,155.96,892313.0,148.1732,148.5813,147.9265,148.0214,892313.0
2021-08-23 12:00:00,155.95,156.25,155.88,155.91,679460.0,148.0119,148.2966,147.9455,147.9739,679460.0
2021-08-23 12:05:00,155.91,155.93,155.02,155.15,856022.0,147.9739,147.9929,147.1292,147.2526,856022.0
2021-08-23 12:10:00,155.15,155.41,154.93,155.41,611315.0,147.2526,147.4994,147.0438,147.4994,611315.0
2021-08-23 12:15:00,155.4,155.52,154.72,155.05,594482.0,147.4899,147.6038,146.8445,147.1577,594482.0
2021-08-23 12:20:00,155.06,155.85,154.89,155.62,575613.0,147.1672,147.917,147.0058,147.6987,575613.0
2021-08-23 12:25:00,155.59,157.19,155.58,157.1,954089.0,147.6702,149.1888,147.6607,149.1034,954089.0
2021-08-23 12:30:00,157.07,157.96,157.07,157.6,1059452.0,149.0749,149.9196,149.0749,149.5779,1059452.0
2021-08-23 12:35:00,157.6,158.21,157.17,157.55,1082444.0,149.5779,150.1568,149.1698,149.5304,1082444.0
2021-08-23 12:40:00,157.55,158.6,157.44,157.94,996726.0,149.5304,150.527,149.426,149.9006,996726.0
2021-08-23 12:45:00,157.95,158.08,156.88,157.13,975713.0,149.9101,150.0335,148.8945,149.1318,975713.0
2021-08-23 12:50:00,157.09,158.45,157.09,157.81,905506.0,149.0939,150.3846,149.0939,149.7772,905506.0
2021-08-23 12:55:00,157.81,158.3,157.38,157.75,756885.0,149.7772,150.2423,149.3691,149.7203,756885.0
2021-08-23 13:00:00,157.73,158.75,157.71,158.54,887538.0,149.7013,150.6694,149.6823,150.4701,887538.0
2021-08-23 13:05:00,158.53,158.68,158.31,158.36,523233.0,150.4606,150.6029,150.2518,150.2992,523233.0
2021-08-23 13:10:00,158.35,158.4,157.81,158.25,513974.0,150.2897,150.3372,149.7772,150.1948,513974.0
2021-08-23 13:15:00,158.25,158.54,157.89,158.31,459035.0,150.1948,150.4701,149.8531,150.2518,459035.0
2021-08-23 13:20:00,158.31,158.9,158.24,158.84,638503.0,150.2518,150.8117,150.1853,150.7548,638503.0
2021-08-23 13:25:00,158.84,159.14,158.56,159.11,706608.0,150.7548,151.0395,150.489,151.011,706608.0
2021-08-23 13:30:00,159.14,159.35,158.97,159.01,645008.0,151.0395,151.2388,150.8782,150.9161,645008.0
2021-08-23 13:35:00,159.03,159.56,158.7,158.95,777429.0,150.9351,151.4381,150.6219,150.8592,777429.0
2021-08-23 13:40:00,158.95,159.56,158.81,158.87,634801.0,150.8592,151.4381,150.7263,150.7833,634801.0
2021-08-23 13:45:00,158.87,159.33,158.81,159.11,433684.0,150.7833,151.2198,150.7263,151.011,433684.0
2021-08-23 13:50:00,159.09,159.57,158.9,159.4,600895.0,150.9921,151.4476,150.8117,151.2863,600895.0
2021-08-23 13:55:00,159.35,159.55,159.13,159.22,529751.0,151.2388,151.4286,151.03,151.1154,529751.0
2021-08-23 14:00:00,159.23,159.33,158.7,158.81,605746.0,151.1249,151.2198,150.6219,150.7263,605746.0
2021-08-23 14:05:00,158.82,158.98,158.54,158.86,503420.0,150.7358,150.8877,150.4701,150.7738,503420.0
2021-08-23 14:10:00,158.86,159.0,158.73,158.93,378982.0,150.7738,150.9066,150.6504,150.8402,378982.0
2021-08-23 14:15:00,158.93,160.22,158.75,159.96,951315.0,150.8402,152.0645,150.6694,151.8178,951315.0
2021-08-23 14:20:00,159.96,160.35,159.82,160.03,766905.0,151.8178,152.1879,151.6849,151.8842,766905.0
2021-08-23 14:25:00,160.02,160.09,159.75,159.86,573614.0,151.8747,151.9412,151.6185,151.7229,573614.0
2021-08-23 14:30:00,159.86,160.07,159.61,159.87,524943.0,151.7229,151.9222,151.4856,151.7324,524943.0
2021-08-23 14:35:00,159.86,159.99,159.63,159.9,426866.0,151.7229,151.8462,151.5046,151.7608,426866.0
2021-08-23 14:40:00,159.91,160.05,159.09,159.29,687648.0,151.7703,151.9032,150.9921,151.1819,687648.0
2021-08-23 14:45:00,159.28,159.43,158.82,159.19,746615.0,151.1724,151.3147,150.7358,151.087,746615.0
2021-08-23 14:50:00,159.19,159.34,158.42,158.76,738274.0,151.087,151.2293,150.3562,150.6789,738274.0
2021-08-23 14:55:00,158.74,158.94,158.54,158.63,687500.0,150.6599,150.8497,150.4701,150.5555,687500.0
2021-08-23 15:00:00,158.64,158.72,158.27,158.48,677912.0,150.565,150.6409,150.2138,150.4131,677912.0
2021-08-23 15:05:00,158.47,159.0,158.45,158.99,677266.0,150.4036,150.9066,150.3846,150.8971,677266.0
2021-08-23 15:10:00,159.0,159.15,158.42,158.52,750336.0,150.9066,151.049,150.3562,150.4511,750336.0
2021-08-23 15:15:00,158.53,158.66,158.3,158.36,583073.0,150.4606,150.5839,150.2423,150.2992,583073.0
2021-08-23 15:20:00,158.34,158.78,158.25,158.71,700454.0,150.2802,150.6978,150.1948,150.6314,700454.0
2021-08-23 15:25:00,158.71,158.74,158.39,158.56,664688.0,150.6314,150.6599,150.3277,150.489,664688.0
2021-08-23 15:30:00,158.56,159.89,158.53,159.64,763420.0,150.489,151.7513,150.4606,151.5141,763420.0
2021-08-23 15:35:00,159.64,160.39,159.59,160.37,653871.0,151.5141,152.2259,151.4666,152.2069,653871.0
2021-08-23 15:40:00,160.37,160.56,160.13,160.49,665103.0,152.2069,152.3872,151.9791,152.3208,665103.0
2021-08-23 15:45:00,160.47,160.65,160.16,160.46,735665.0,152.3018,152.4726,152.0076,152.2923,735665.0
2021-08-23 15:50:00,160.47,161.15,160.44,161.14,843633.0,152.3018,152.9472,152.2733,152.9377,843633.0
2021-08-23 15:55:00,161.14,161.27,160.75,161.15,1593748.0,152.9377,153.0611,152.5676,152.9472,1593748.0
2021-08-24 09:30:00,169.04,170.18,168.15,169.95,4066227.0,160.4356,161.5176,159.5909,161.2993,4066227.0
2021-08-24 09:35:00,169.96,171.27,168.69,171.01,2877320.0,161.3088,162.5521,160.1034,162.3053,2877320.0
2021-08-24 09:40:00,171.05,171.29,169.2,169.84,1982926.0,162.3433,162.5711,160.5874,161.1949,1982926.0
2021-08-24 09:45:00,169.85,170.4,169.51,170.03,1294343.0,161.2044,161.7264,160.8817,161.3752,1294343.0
2021-08-24 09:50:00,170.06,170.8,169.54,169.73,996943.0,161.4037,162.106,160.9101,161.0905,996943.0
2021-08-24 09:55:00,169.74,170.4,169.55,170.31,839641.0,161.1,161.7264,160.9196,161.6409,839641.0
2021-08-24 10:00:00,170.33,170.88,169.27,170.32,1182955.0,161.6599,162.1819,160.6539,161.6504,1182955.0
2021-08-24 10:05:00,170.32,170.99,169.7,170.68,920173.0,161.6504,162.2863,161.062,161.9921,920173.0
2021-08-24 10:10:00,170.64,170.79,170.2,170.62,663943.0,161.9541,162.0965,161.5365,161.9352,663943.0
2021-08-24 10:15:00,170.59,171.8,170.55,171.18,1408340.0,161.9067,163.0551,161.8687,162.4667,1408340.0
2021-08-24 10:20:00,171.23,172.17,171.1,172.0,1134898.0,162.5141,163.4063,162.3907,163.2449,1134898.0
2021-08-24 10:25:00,172.03,172.6,171.94,172.06,975096.0,163.2734,163.8144,163.188,163.3019,975096.0
2021-08-24 10:30:00,172.08,172.84,172.0,172.84,933681.0,163.3208,164.0422,163.2449,164.0422,933681.0
2021-08-24 10:35:00,172.84,172.92,172.27,172.67,855094.0,164.0422,164.1181,163.5012,163.8808,855094.0
2021-08-24 10:40:00,172.64,173.16,172.56,173.02,916293.0,163.8523,164.3459,163.7764,164.213,916293.0
2021-08-24 10:45:00,173.01,173.37,172.9,172.96,837498.0,164.2035,164.5452,164.0991,164.1561,837498.0
2021-08-24 10:50:00,172.98,173.3,172.51,173.27,943399.0,164.175,164.4787,163.729,164.4503,943399.0
2021-08-24 10:55:00,173.28,173.66,173.15,173.49,771005.0,164.4598,164.8204,164.3364,164.6591,771005.0
2021-08-24 11:00:00,173.53,173.9,173.16,173.76,670342.0,164.697,165.0482,164.3459,164.9153,670342.0
2021-08-24 11:05:00,173.76,174.16,173.75,174.12,818286.0,164.9153,165.295,164.9058,165.257,818286.0
2021-08-24 11:10:00,174.12,174.13,173.53,173.64,610433.0,165.257,165.2665,164.697,164.8014,610433.0
2021-08-24 11:15:00,173.64,173.7,172.97,173.14,674161.0,164.8014,164.8584,164.1655,164.3269,674161.0
2021-08-24 11:20:00,173.12,173.32,172.46,172.46,816022.0,164.3079,164.4977,163.6815,163.6815,816022.0
2021-08-24 11:25:00,172.47,172.48,172.05,172.4,829915.0,163.691,163.7005,163.2924,163.6246,829915.0
2021-08-24 11:30:00,172.4,172.58,171.68,171.78,798110.0,163.6246,163.7954,162.9412,163.0361,798110.0
2021-08-24 11:35:00,171.76,172.25,171.76,172.16,589101.0,163.0171,163.4822,163.0171,163.3968,589101.0
2021-08-24 11:40:00,172.14,172.25,171.63,171.68,502186.0,163.3778,163.4822,162.8937,162.9412,502186.0
2021-08-24 11:45:00,171.68,171.87,171.4,171.83,475664.0,162.9412,163.1215,162.6755,163.0836,475664.0
2021-08-24 11:50:00,171.83,172.2,171.77,172.02,457387.0,163.0836,163.4347,163.0266,163.2639,457387.0
2021-08-24 11:55:00,172.04,172.5,171.96,172.39,361562.0,163.2829,163.7195,163.207,163.6151,361562.0
2021-08-24 12:00:00,172.39,172.4,171.89,172.14,296998.0,163.6151,163.6246,163.1405,163.3778,296998.0
2021-08-24 12:05:00,172.17,172.27,171.75,171.81,273302.0,163.4063,163.5012,163.0076,163.0646,273302.0
2021-08-24 12:10:00,171.76,172.3,171.75,172.19,251427.0,163.0171,163.5296,163.0076,163.4252,251427.0
2021-08-24 12:15:00,172.18,172.37,171.76,171.79,304065.0,163.4158,163.5961,163.0171,163.0456,304065.0
2021-08-24 12:20:00,171.79,171.92,171.3,171.5,428631.0,163.0456,163.169,162.5805,162.7704,428631.0
2021-08-24 12:25:00,171.5,171.95,171.37,171.89,397522.0,162.7704,163.1975,162.647,163.1405,397522.0
2021-08-24 12:30:00,171.9,171.93,171.66,171.84,174261.0,163.15,163.1785,162.9222,163.0931,174261.0
2021-08-24 12:35:00,171.86,172.14,171.75,172.07,248407.0,163.112,163.3778,163.0076,163.3114,248407.0
2021-08-24 12:40:00,172.06,172.38,172.0,172.22,402698.0,163.3019,163.6056,163.2449,163.4537,402698.0
2021-08-24 12:45:00,172.23,172.47,171.7,172.0,424692.0,163.4632,163.691,162.9602,163.2449,424692.0
2021-08-24 12:50:00,172.0,172.37,171.86,172.11,426873.0,163.2449,163.5961,163.112,163.3493,426873.0
2021-08-24 12:55:00,172.1,172.43,171.87,172.17,247031.0,163.3398,163.653,163.1215,163.4063,247031.0
2021-08-24 13:00:00,172.2,172.34,172.0,172.08,325407.0,163.4347,163.5676,163.2449,163.3208,325407.0
2021-08-24 13:05:00,172.07,172.11,171.65,171.7,387599.0,163.3114,163.3493,162.9127,162.9602,387599.0
2021-08-24 13:10:00,171.71,171.81,171.42,171.66,222445.0,162.9697,163.0646,162.6944,162.9222,222445.0
2021-08-24 13:15:00,171.67,171.84,171.44,171.81,322032.0,162.9317,163.0931,162.7134,163.0646,322032.0
2021-08-24 13:20:00,171.81,171.81,170.81,171.05,853851.0,163.0646,163.0646,162.1155,162.3433,853851.0
2021-08-24 13:25:00,171.05,171.6,170.99,171.3,407501.0,162.3433,162.8653,162.2863,162.5805,407501.0
2021-08-24 13:30:00,171.25,171.47,170.95,171.28,204852.0,162.5331,162.7419,162.2484,162.5616,204852.0
2021-08-24 13:35:00,171.28,171.49,171.22,171.31,159280.0,162.5616,162.7609,162.5046,162.59,159280.0
2021-08-24 13:40:00,171.31,171.43,171.16,171.23,247746.0,162.59,162.7039,162.4477,162.5141,247746.0
2021-08-24 13:45:00,171.23,171.24,170.95,171.12,330901.0,162.5141,162.5236,162.2484,162.4097,330901.0
2021-08-24 13:50:00,171.12,171.28,171.0,171.13,271205.0,162.4097,162.5616,162.2958,162.4192,271205.0
2021-08-24 13:55:00,171.13,171.78,171.1,171.62,414413.0,162.4192,163.0361,162.3907,162.8843,414413.0
2021-08-24 14:00:00,171.62,171.87,171.37,171.46,355765.0,162.8843,163.1215,162.647,162.7324,355765.0
2021-08-24 14:05:00,171.45,171.55,171.27,171.28,226634.0,162.7229,162.8178,162.5521,162.5616,226634.0
2021-08-24 14:10:00,171.3,171.45,171.1,171.37,224784.0,162.5805,162.7229,162.3907,162.647,224784.0
2021-08-24 14:15:00,171.37,171.5,171.22,171.29,174781.0,162.647,162.7704,162.5046,162.5711,174781.0
2021-08-24 14:20:00,171.27,171.29,171.05,171.1,155327.0,162.5521,162.5711,162.3433,162.3907,155327.0
2021-08-24 14:25:00,171.11,171.21,171.0,171.02,270274.0,162.4002,162.4951,162.2958,162.3148,270274.0
2021-08-24 14:30:00,171.02,171.42,171.0,171.27,319844.0,162.3148,162.6944,162.2958,162.5521,319844.0
2021-08-24 14:35:00,171.28,171.65,171.13,171.49,317809.0,162.5616,162.9127,162.4192,162.7609,317809.0
2021-08-24 14:40:00,171.5,171.67,171.43,171.49,228594.0,162.7704,162.9317,162.7039,162.7609,228594.0
2021-08-24 14:45:00,171.5,171.52,171.16,171.23,190920.0,162.7704,162.7893,162.4477,162.5141,190920.0
2021-08-24 14:50:00,171.21,171.34,171.13,171.3,195271.0,162.4951,162.6185,162.4192,162.5805,195271.0
2021-08-24 14:55:00,171.29,171.44,171.11,171.33,184322.0,162.5711,162.7134,162.4002,162.609,184322.0
2021-08-24 15:00:00,171.34,171.69,171.3,171.55,282730.0,162.6185,162.9507,162.5805,162.8178,282730.0
2021-08-24 15:05:00,171.55,171.6,171.3,171.37,200686.0,162.8178,162.8653,162.5805,162.647,200686.0
2021-08-24 15:10:00,171.4,172.26,171.39,172.25,478154.0,162.6755,163.4917,162.666,163.4822,478154.0
2021-08-24 15:15:00,172.24,172.84,172.04,172.77,656992.0,163.4727,164.0422,163.2829,163.9757,656992.0
2021-08-24 15:20:00,172.76,172.9,172.49,172.53,498115.0,163.9662,164.0991,163.71,163.7479,498115.0
2021-08-24 15:25:00,172.53,172.97,172.45,172.65,565507.0,163.7479,164.1655,163.672,163.8618,565507.0
2021-08-24 15:30:00,172.63,172.8,172.43,172.53,480925.0,163.8428,164.0042,163.653,163.7479,480925.0
2021-08-24 15:35:00,172.53,172.67,172.48,172.52,401713.0,163.7479,163.8808,163.7005,163.7384,401713.0
2021-08-24 15:40:00,172.5,172.76,172.49,172.68,359808.0,163.7195,163.9662,163.71,163.8903,359808.0
2021-08-24 15:45:00,172.68,172.68,172.18,172.43,698077.0,163.8903,163.8903,163.4158,163.653,698077.0
2021-08-24 15:50:00,172.39,172.66,171.91,171.95,772852.0,163.6151,163.8713,163.1595,163.1975,772852.0
2021-08-24 15:55:00,171.94,172.14,171.69,171.71,1230827.0,163.188,163.3778,162.9507,162.9697,1230827.0
2021-08-25 09:30:00,168.7,169.61,166.83,167.16,1549118.0,160.1129,160.9766,158.3381,158.6513,1549118.0
2021-08-25 09:35:00,167.13,167.5,166.65,167.18,954710.0,158.6228,158.974,158.1672,158.6703,954710.0
2021-08-25 09:40:00,167.18,168.4,167.07,168.28,807437.0,158.6703,159.8282,158.5659,159.7143,807437.0
2021-08-25 09:45:00,168.3,168.48,168.0,168.11,450236.0,159.7333,159.9041,159.4485,159.5529,450236.0
2021-08-25 09:50:00,168.09,168.17,167.17,167.4,431815.0,159.5339,159.6099,158.6608,158.8791,431815.0
2021-08-25 09:55:00,167.39,167.9,167.2,167.43,383167.0,158.8696,159.3536,158.6892,158.9075,383167.0
2021-08-25 10:00:00,167.42,167.83,167.16,167.46,422400.0,158.898,159.2872,158.6513,158.936,422400.0
2021-08-25 10:05:00,167.49,167.52,166.56,166.92,562536.0,158.9645,158.993,158.0818,158.4235,562536.0
2021-08-25 10:10:00,166.88,167.24,166.74,167.2,318011.0,158.3855,158.7272,158.2527,158.6892,318011.0
2021-08-25 10:15:00,167.22,168.2,167.21,167.8,523438.0,158.7082,159.6383,158.6987,159.2587,523438.0
2021-08-25 10:20:00,167.82,168.07,167.6,167.7,306308.0,159.2777,159.515,159.0689,159.1638,306308.0
2021-08-25 10:25:00,167.7,168.03,167.45,167.92,251564.0,159.1638,159.477,158.9265,159.3726,251564.0
2021-08-25 10:30:00,167.89,167.9,167.31,167.83,307371.0,159.3441,159.3536,158.7936,159.2872,307371.0
2021-08-25 10:35:00,167.84,168.12,167.57,167.75,264649.0,159.2967,159.5624,159.0404,159.2112,264649.0
2021-08-25 10:40:00,167.74,167.79,167.35,167.74,190820.0,159.2018,159.2492,158.8316,159.2018,190820.0
2021-08-25 10:45:00,167.72,168.0,167.55,167.8,266668.0,159.1828,159.4485,159.0214,159.2587,266668.0
2021-08-25 10:50:00,167.83,167.92,167.17,167.41,217456.0,159.2872,159.3726,158.6608,158.8886,217456.0
2021-08-25 10:55:00,167.43,167.56,167.22,167.35,225144.0,158.9075,159.0309,158.7082,158.8316,225144.0
2021-08-25 11:00:00,167.32,167.45,166.92,167.28,297219.0,158.8031,158.9265,158.4235,158.7652,297219.0
2021-08-25 11:05:00,167.28,167.37,166.71,166.77,267454.0,158.7652,158.8506,158.2242,158.2811,267454.0
2021-08-25 11:10:00,166.76,166.97,166.57,166.83,231158.0,158.2716,158.471,158.0913,158.3381,231158.0
2021-08-25 11:15:00,166.83,167.06,166.72,167.02,171089.0,158.3381,158.5564,158.2337,158.5184,171089.0
2021-08-25 11:20:00,167.02,167.2,167.02,167.11,144638.0,158.5184,158.6892,158.5184,158.6038,144638.0
2021-08-25 11:25:00,167.11,167.39,167.1,167.23,164524.0,158.6038,158.8696,158.5943,158.7177,164524.0
2021-08-25 11:30:00,167.24,167.42,167.17,167.34,196333.0,158.7272,158.898,158.6608,158.8221,196333.0
2021-08-25 11:35:00,167.35,167.45,167.05,167.06,184919.0,158.8316,158.9265,158.5469,158.5564,184919.0
2021-08-25 11:40:00,167.06,167.22,167.05,167.13,124666.0,158.5564,158.7082,158.5469,158.6228,124666.0
2021-08-25 11:45:00,167.12,167.2,167.06,167.19,124945.0,158.6133,158.6892,158.5564,158.6798,124945.0
2021-08-25 11:50:00,167.17,167.36,167.1,167.25,123612.0,158.6608,158.8411,158.5943,158.7367,123612.0
2021-08-25 11:55:00,167.24,167.24,167.05,167.1,117554.0,158.7272,158.7272,158.5469,158.5943,117554.0
2021-08-25 12:00:00,167.11,167.18,167.06,167.14,87329.0,158.6038,158.6703,158.5564,158.6323,87329.0
2021-08-25 12:05:00,167.13,167.35,167.07,167.23,111811.0,158.6228,158.8316,158.5659,158.7177,111811.0
2021-08-25 12:10:00,167.24,167.31,167.06,167.13,131213.0,158.7272,158.7936,158.5564,158.6228,131213.0
2021-08-25 12:15:00,167.13,167.19,166.86,166.94,204340.0,158.6228,158.6798,158.3666,158.4425,204340.0
2021-08-25 12:20:00,166.98,167.16,166.92,167.13,146703.0,158.4804,158.6513,158.4235,158.6228,146703.0
2021-08-25 12:25:00,167.13,167.14,166.72,166.87,189142.0,158.6228,158.6323,158.2337,158.376,189142.0
2021-08-25 12:30:00,166.86,166.87,166.6,166.72,174407.0,158.3666,158.376,158.1198,158.2337,174407.0
2021-08-25 12:35:00,166.73,166.74,166.31,166.56,254728.0,158.2432,158.2527,157.8445,158.0818,254728.0
2021-08-25 12:40:00,166.56,166.65,166.45,166.53,134161.0,158.0818,158.1672,157.9774,158.0533,134161.0
2021-08-25 12:45:00,166.55,166.64,166.37,166.41,125924.0,158.0723,158.1577,157.9015,157.9395,125924.0
2021-08-25 12:50:00,166.41,166.42,166.08,166.18,248577.0,157.9395,157.9489,157.6263,157.7212,248577.0
2021-08-25 12:55:00,166.18,166.34,166.17,166.23,119342.0,157.7212,157.873,157.7117,157.7686,119342.0
2021-08-25 13:00:00,166.23,166.29,166.08,166.23,147134.0,157.7686,157.8256,157.6263,157.7686,147134.0
2021-08-25 13:05:00,166.24,166.4,166.17,166.33,150575.0,157.7781,157.93,157.7117,157.8635,150575.0
2021-08-25 13:10:00,166.34,166.45,166.25,166.26,125514.0,157.873,157.9774,157.7876,157.7971,125514.0
2021-08-25 13:15:00,166.25,166.61,166.25,166.59,234486.0,157.7876,158.1293,157.7876,158.1103,234486.0
2021-08-25 13:20:00,166.6,166.73,166.55,166.67,152257.0,158.1198,158.2432,158.0723,158.1862,152257.0
2021-08-25 13:25:00,166.66,166.75,166.55,166.56,216969.0,158.1767,158.2621,158.0723,158.0818,216969.0
2021-08-25 13:30:00,166.56,166.93,166.55,166.92,178374.0,158.0818,158.433,158.0723,158.4235,178374.0
2021-08-25 13:35:00,166.92,166.93,166.78,166.8,106122.0,158.4235,158.433,158.2906,158.3096,106122.0
2021-08-25 13:40:00,166.79,166.82,166.62,166.72,68899.0,158.3001,158.3286,158.1388,158.2337,68899.0
2021-08-25 13:45:00,166.72,166.85,166.68,166.79,177499.0,158.2337,158.3571,158.1957,158.3001,177499.0
2021-08-25 13:50:00,166.79,166.85,166.73,166.8,69488.0,158.3001,158.3571,158.2432,158.3096,69488.0
2021-08-25 13:55:00,166.81,166.83,166.57,166.68,97715.0,158.3191,158.3381,158.0913,158.1957,97715.0
2021-08-25 14:00:00,166.69,166.74,166.63,166.7,74306.0,158.2052,158.2527,158.1483,158.2147,74306.0
2021-08-25 14:05:00,166.7,166.92,166.7,166.86,126855.0,158.2147,158.4235,158.2147,158.3666,126855.0
2021-08-25 14:10:00,166.86,167.02,166.82,166.83,157844.0,158.3666,158.5184,158.3286,158.3381,157844.0
2021-08-25 14:15:00,166.83,166.89,166.68,166.69,80869.0,158.3381,158.395,158.1957,158.2052,80869.0
2021-08-25 14:20:00,166.68,166.72,166.52,166.7,156461.0,158.1957,158.2337,158.0439,158.2147,156461.0
2021-08-25 14:25:00,166.69,166.83,166.54,166.79,96217.0,158.2052,158.3381,158.0628,158.3001,96217.0
2021-08-25 14:30:00,166.79,166.91,166.75,166.86,83500.0,158.3001,158.414,158.2621,158.3666,83500.0
2021-08-25 14:35:00,166.87,166.92,166.81,166.86,145847.0,158.376,158.4235,158.3191,158.3666,145847.0
2021-08-25 14:40:00,166.87,167.22,166.86,167.2,156278.0,158.376,158.7082,158.3666,158.6892,156278.0
2021-08-25 14:45:00,167.2,167.46,167.18,167.42,239133.0,158.6892,158.936,158.6703,158.898,239133.0
2021-08-25 14:50:00,167.42,167.67,167.32,167.63,190042.0,158.898,159.1353,158.8031,159.0974,190042.0
2021-08-25 14:55:00,167.64,167.85,167.46,167.76,215940.0,159.1068,159.3062,158.936,159.2207,215940.0
2021-08-25 15:00:00,167.75,167.88,167.62,167.82,273179.0,159.2112,159.3346,159.0879,159.2777,273179.0
2021-08-25 15:05:00,167.82,168.09,167.63,168.04,292868.0,159.2777,159.5339,159.0974,159.4865,292868.0
2021-08-25 15:10:00,168.05,168.27,168.01,168.27,231646.0,159.496,159.7048,159.458,159.7048,231646.0
2021-08-25 15:15:00,168.26,168.3,168.06,168.13,215753.0,159.6953,159.7333,159.5055,159.5719,215753.0
2021-08-25 15:20:00,168.13,168.16,167.84,167.98,287506.0,159.5719,159.6004,159.2967,159.4295,287506.0
2021-08-25 15:25:00,167.98,168.34,167.95,168.33,343903.0,159.4295,159.7712,159.4011,159.7617,343903.0
2021-08-25 15:30:00,168.32,168.5,168.02,168.06,333834.0,159.7522,159.9231,159.4675,159.5055,333834.0
2021-08-25 15:35:00,168.06,168.3,168.02,168.26,244558.0,159.5055,159.7333,159.4675,159.6953,244558.0
2021-08-25 15:40:00,168.25,168.62,168.2,168.58,296340.0,159.6858,160.037,159.6383,159.999,296340.0
2021-08-25 15:45:00,168.58,168.65,168.46,168.54,291357.0,159.999,160.0654,159.8851,159.961,291357.0
2021-08-25 15:50:00,168.55,169.17,168.55,169.15,480672.0,159.9705,160.559,159.9705,160.54,480672.0
2021-08-25 15:55:00,169.13,169.15,168.82,169.09,644892.0,160.521,160.54,160.2268,160.483,644892.0
2021-08-26 09:30:00,167.46,168.19,166.5,167.25,772404.0,158.936,159.6289,158.0249,158.7367,772404.0
2021-08-26 09:35:00,167.27,168.45,167.0,168.09,603815.0,158.7557,159.8756,158.4994,159.5339,603815.0
2021-08-26 09:40:00,168.08,168.15,167.64,168.04,371302.0,159.5245,159.5909,159.1068,159.4865,371302.0
2021-08-26 09:45:00,168.05,168.3,167.89,167.96,340596.0,159.496,159.7333,159.3441,159.4106,340596.0
2021-08-26 09:50:00,167.96,168.05,167.21,167.45,288707.0,159.4106,159.496,158.6987,158.9265,288707.0
2021-08-26 09:55:00,167.45,167.64,167.27,167.5,190135.0,158.9265,159.1068,158.7557,158.974,190135.0
2021-08-26 10:00:00,167.48,167.8,167.28,167.78,201753.0,158.955,159.2587,158.7652,159.2397,201753.0
2021-08-26 10:05:00,167.77,167.84,167.31,167.41,186606.0,159.2302,159.2967,158.7936,158.8886,186606.0
2021-08-26 10:10:00,167.4,167.98,167.33,167.86,212683.0,158.8791,159.4295,158.8126,159.3156,212683.0
2021-08-26 10:15:00,167.84,167.84,167.46,167.66,124904.0,159.2967,159.2967,158.936,159.1258,124904.0
2021-08-26 10:20:00,167.66,167.83,167.23,167.31,136838.0,159.1258,159.2872,158.7177,158.7936,136838.0
2021-08-26 10:25:00,167.31,167.32,166.61,166.88,253405.0,158.7936,158.8031,158.1293,158.3855,253405.0
2021-08-26 10:30:00,166.9,167.13,166.83,166.84,216755.0,158.4045,158.6228,158.3381,158.3476,216755.0
2021-08-26 10:35:00,166.86,167.08,166.81,166.93,109264.0,158.3666,158.5754,158.3191,158.433,109264.0
2021-08-26 10:40:00,166.91,166.91,166.29,166.36,300941.0,158.414,158.414,157.8256,157.892,300941.0
2021-08-26 10:45:00,166.36,166.58,166.34,166.4,208796.0,157.892,158.1008,157.873,157.93,208796.0
2021-08-26 10:50:00,166.42,166.5,165.91,165.95,335307.0,157.9489,158.0249,157.4649,157.5029,335307.0
2021-08-26 10:55:00,165.95,166.21,165.76,166.03,300393.0,157.5029,157.7496,157.3225,157.5788,300393.0
2021-08-26 11:00:00,166.03,166.03,165.48,165.65,236233.0,157.5788,157.5788,157.0568,157.2181,236233.0
2021-08-26 11:05:00,165.67,165.83,165.17,165.75,339943.0,157.2371,157.389,156.7626,157.3131,339943.0
2021-08-26 11:10:00,165.74,166.11,165.69,166.06,218807.0,157.3036,157.6547,157.2561,157.6073,218807.0
2021-08-26 11:15:00,166.06,166.3,166.05,166.24,217733.0,157.6073,157.8351,157.5978,157.7781,217733.0
2021-08-26 11:20:00,166.26,166.4,166.18,166.24,190610.0,157.7971,157.93,157.7212,157.7781,190610.0
2021-08-26 11:25:00,166.26,166.49,166.25,166.44,148842.0,157.7971,158.0154,157.7876,157.9679,148842.0
2021-08-26 11:30:00,166.44,166.52,166.1,166.41,211925.0,157.9679,158.0439,157.6452,157.9395,211925.0
2021-08-26 11:35:00,166.41,166.52,166.3,166.52,121429.0,157.9395,158.0439,157.8351,158.0439,121429.0
2021-08-26 11:40:00,166.53,166.54,165.87,165.9,234378.0,158.0533,158.0628,157.4269,157.4554,234378.0
2021-08-26 11:45:00,165.91,166.18,165.73,166.17,146964.0,157.4649,157.7212,157.2941,157.7117,146964.0
2021-08-26 11:50:00,166.19,166.52,166.16,166.38,148977.0,157.7307,158.0439,157.7022,157.911,148977.0
2021-08-26 11:55:00,166.38,166.5,166.22,166.48,95886.0,157.911,158.0249,157.7591,158.0059,95886.0
2021-08-26 12:00:00,166.49,166.72,166.46,166.64,181427.0,158.0154,158.2337,157.9869,158.1577,181427.0
2021-08-26 12:05:00,166.63,166.86,166.62,166.75,133261.0,158.1483,158.3666,158.1388,158.2621,133261.0
2021-08-26 12:10:00,166.75,166.8,166.57,166.62,83079.0,158.2621,158.3096,158.0913,158.1388,83079.0
2021-08-26 12:15:00,166.62,166.64,166.35,166.35,73247.0,158.1388,158.1577,157.8825,157.8825,73247.0
2021-08-26 12:20:00,166.36,166.53,166.36,166.43,72479.0,157.892,158.0533,157.892,157.9584,72479.0
2021-08-26 12:25:00,166.43,166.65,166.35,166.58,93159.0,157.9584,158.1672,157.8825,158.1008,93159.0
2021-08-26 12:30:00,166.57,166.59,166.46,166.54,78968.0,158.0913,158.1103,157.9869,158.0628,78968.0
2021-08-26 12:35:00,166.53,166.69,166.49,166.49,108452.0,158.0533,158.2052,158.0154,158.0154,108452.0
2021-08-26 12:40:00,166.49,166.57,166.37,166.38,78875.0,158.0154,158.0913,157.9015,157.911,78875.0
2021-08-26 12:45:00,166.39,166.41,166.24,166.3,76219.0,157.9205,157.9395,157.7781,157.8351,76219.0
2021-08-26 12:50:00,166.28,166.32,166.04,166.04,83383.0,157.8161,157.854,157.5883,157.5883,83383.0
2021-08-26 12:55:00,166.03,166.19,166.01,166.03,109628.0,157.5788,157.7307,157.5598,157.5788,109628.0
2021-08-26 13:00:00,166.03,166.05,165.65,165.71,233847.0,157.5788,157.5978,157.2181,157.2751,233847.0
2021-08-26 13:05:00,165.69,165.79,165.63,165.7,119830.0,157.2561,157.351,157.1992,157.2656,119830.0
2021-08-26 13:10:00,165.69,165.75,165.51,165.66,131457.0,157.2561,157.3131,157.0853,157.2276,131457.0
2021-08-26 13:15:00,165.66,165.71,165.52,165.64,160513.0,157.2276,157.2751,157.0948,157.2087,160513.0
2021-08-26 13:20:00,165.65,165.65,165.08,165.08,271800.0,157.2181,157.2181,156.6772,156.6772,271800.0
2021-08-26 13:25:00,165.07,165.39,165.07,165.35,174284.0,156.6677,156.9714,156.6677,156.9334,174284.0
2021-08-26 13:30:00,165.35,165.48,165.27,165.39,108602.0,156.9334,157.0568,156.8575,156.9714,108602.0
2021-08-26 13:35:00,165.4,165.42,165.3,165.33,62788.0,156.9809,156.9998,156.886,156.9144,62788.0
2021-08-26 13:40:00,165.33,165.47,165.32,165.39,75162.0,156.9144,157.0473,156.9049,156.9714,75162.0
2021-08-26 13:45:00,165.38,165.44,165.29,165.37,72626.0,156.9619,157.0188,156.8765,156.9524,72626.0
2021-08-26 13:50:00,165.38,165.52,165.31,165.45,87553.0,156.9619,157.0948,156.8954,157.0283,87553.0
2021-08-26 13:55:00,165.44,165.75,165.42,165.66,152010.0,157.0188,157.3131,156.9998,157.2276,152010.0
2021-08-26 14:00:00,165.65,165.82,165.63,165.73,117202.0,157.2181,157.3795,157.1992,157.2941,117202.0
2021-08-26 14:05:00,165.74,165.76,165.51,165.53,99234.0,157.3036,157.3225,157.0853,157.1042,99234.0
2021-08-26 14:10:00,165.5,165.52,165.36,165.44,104620.0,157.0758,157.0948,156.9429,157.0188,104620.0
2021-08-26 14:15:00,165.42,165.53,165.41,165.45,68084.0,156.9998,157.1042,156.9904,157.0283,68084.0
2021-08-26 14:20:00,165.46,165.77,165.46,165.75,75225.0,157.0378,157.332,157.0378,157.3131,75225.0
2021-08-26 14:25:00,165.74,165.84,165.69,165.8,76911.0,157.3036,157.3985,157.2561,157.3605,76911.0
2021-08-26 14:30:00,165.79,165.9,165.73,165.73,77206.0,157.351,157.4554,157.2941,157.2941,77206.0
2021-08-26 14:35:00,165.75,165.92,165.72,165.8,65334.0,157.3131,157.4744,157.2846,157.3605,65334.0
2021-08-26 14:40:00,165.8,165.88,165.62,165.66,84241.0,157.3605,157.4364,157.1897,157.2276,84241.0
2021-08-26 14:45:00,165.66,165.67,165.47,165.49,75281.0,157.2276,157.2371,157.0473,157.0663,75281.0
2021-08-26 14:50:00,165.47,165.56,165.45,165.53,55235.0,157.0473,157.1327,157.0283,157.1042,55235.0
2021-08-26 14:55:00,165.54,165.56,165.38,165.45,82958.0,157.1137,157.1327,156.9619,157.0283,82958.0
2021-08-26 15:00:00,165.44,165.44,165.23,165.23,129060.0,157.0188,157.0188,156.8195,156.8195,129060.0
2021-08-26 15:05:00,165.23,165.27,164.89,164.95,269930.0,156.8195,156.8575,156.4968,156.5538,269930.0
2021-08-26 15:10:00,164.95,165.11,164.82,165.08,164728.0,156.5538,156.7056,156.4304,156.6772,164728.0
2021-08-26 15:15:00,165.08,165.3,165.02,165.24,126572.0,156.6772,156.886,156.6202,156.829,126572.0
2021-08-26 15:20:00,165.24,165.28,165.13,165.22,132907.0,156.829,156.867,156.7246,156.81,132907.0
2021-08-26 15:25:00,165.22,165.34,165.1,165.3,135814.0,156.81,156.9239,156.6961,156.886,135814.0
2021-08-26 15:30:00,165.31,165.44,165.28,165.4,137621.0,156.8954,157.0188,156.867,156.9809,137621.0
2021-08-26 15:35:00,165.4,165.53,165.22,165.38,221369.0,156.9809,157.1042,156.81,156.9619,221369.0
2021-08-26 15:40:00,165.37,165.38,165.15,165.21,176053.0,156.9524,156.9619,156.7436,156.8005,176053.0
2021-08-26 15:45:00,165.22,165.37,165.14,165.15,156112.0,156.81,156.9524,156.7341,156.7436,156112.0
2021-08-26 15:50:00,165.15,165.29,165.01,165.16,293374.0,156.7436,156.8765,156.6107,156.7531,293374.0
2021-08-26 15:55:00,165.17,165.35,165.0,165.17,598218.0,156.7626,156.9334,156.6012,156.7626,598218.0
2021-08-27 09:30:00,159.99,160.88,159.02,159.18,1343105.0,151.8462,152.6909,150.9256,151.0775,1343105.0
2021-08-27 09:35:00,159.26,160.74,159.2,160.33,1048806.0,151.1534,152.5581,151.0965,152.1689,1048806.0
2021-08-27 09:40:00,160.31,160.54,159.41,160.31,776499.0,152.15,152.3682,151.2958,152.15,776499.0
2021-08-27 09:45:00,160.33,160.45,159.7,159.88,559455.0,152.1689,152.2828,151.571,151.7418,559455.0
2021-08-27 09:50:00,159.89,160.18,158.86,159.32,924284.0,151.7513,152.0266,150.7738,151.2103,924284.0
2021-08-27 09:55:00,159.3,159.38,158.7,158.83,651984.0,151.1914,151.2673,150.6219,150.7453,651984.0
2021-08-27 10:00:00,158.85,159.89,158.55,159.67,736199.0,150.7643,151.7513,150.4795,151.5425,736199.0
2021-08-27 10:05:00,159.64,159.8,158.92,159.38,392232.0,151.5141,151.6659,150.8307,151.2673,392232.0
2021-08-27 10:10:00,159.37,159.87,159.34,159.46,440101.0,151.2578,151.7324,151.2293,151.3432,440101.0
2021-08-27 10:15:00,159.45,160.33,159.29,160.22,407419.0,151.3337,152.1689,151.1819,152.0645,407419.0
2021-08-27 10:20:00,160.2,160.38,159.95,159.95,343924.0,152.0456,152.2164,151.8083,151.8083,343924.0
2021-08-27 10:25:00,159.96,160.87,159.94,160.84,461727.0,151.8178,152.6815,151.7988,152.653,461727.0
2021-08-27 10:30:00,160.84,161.49,160.79,161.2,605997.0,152.653,153.2699,152.6055,152.9947,605997.0
2021-08-27 10:35:00,161.21,161.48,160.92,161.28,377180.0,153.0041,153.2604,152.7289,153.0706,377180.0
2021-08-27 10:40:00,161.26,161.28,160.87,160.99,375479.0,153.0516,153.0706,152.6815,152.7953,375479.0
2021-08-27 10:45:00,160.98,161.66,160.96,161.66,302173.0,152.7859,153.4312,152.7669,153.4312,302173.0
2021-08-27 10:50:00,161.66,161.77,161.27,161.38,354380.0,153.4312,153.5356,153.0611,153.1655,354380.0
2021-08-27 10:55:00,161.38,161.5,160.65,160.66,256278.0,153.1655,153.2794,152.4726,152.4821,256278.0
2021-08-27 11:00:00,160.67,160.8,160.42,160.58,298673.0,152.4916,152.615,152.2544,152.4062,298673.0
2021-08-27 11:05:00,160.58,160.66,160.21,160.23,261305.0,152.4062,152.4821,152.055,152.074,261305.0
2021-08-27 11:10:00,160.25,160.33,160.0,160.03,275968.0,152.093,152.1689,151.8557,151.8842,275968.0
2021-08-27 11:15:00,160.03,160.03,159.36,159.59,517101.0,151.8842,151.8842,151.2483,151.4666,517101.0
2021-08-27 11:20:00,159.56,159.75,159.46,159.62,349399.0,151.4381,151.6185,151.3432,151.4951,349399.0
2021-08-27 11:25:00,159.62,159.68,159.39,159.58,291801.0,151.4951,151.552,151.2768,151.4571,291801.0
2021-08-27 11:30:00,159.58,159.7,159.25,159.45,276369.0,151.4571,151.571,151.1439,151.3337,276369.0
2021-08-27 11:35:00,159.46,159.47,159.26,159.41,164999.0,151.3432,151.3527,151.1534,151.2958,164999.0
2021-08-27 11:40:00,159.4,159.74,159.39,159.6,220303.0,151.2863,151.609,151.2768,151.4761,220303.0
2021-08-27 11:45:00,159.6,159.83,159.5,159.58,205231.0,151.4761,151.6944,151.3812,151.4571,205231.0
2021-08-27 11:50:00,159.58,159.74,159.56,159.67,122017.0,151.4571,151.609,151.4381,151.5425,122017.0
2021-08-27 11:55:00,159.66,159.79,159.56,159.58,146135.0,151.533,151.6564,151.4381,151.4571,146135.0
2021-08-27 12:00:00,159.57,159.94,159.41,159.88,259592.0,151.4476,151.7988,151.2958,151.7418,259592.0
2021-08-27 12:05:00,159.86,159.97,159.61,159.79,226253.0,151.7229,151.8273,151.4856,151.6564,226253.0
2021-08-27 12:10:00,159.79,159.91,159.72,159.9,139648.0,151.6564,151.7703,151.59,151.7608,139648.0
2021-08-27 12:15:00,159.89,159.89,159.42,159.47,202073.0,151.7513,151.7513,151.3053,151.3527,202073.0
2021-08-27 12:20:00,159.47,159.6,159.42,159.58,127134.0,151.3527,151.4761,151.3053,151.4571,127134.0
2021-08-27 12:25:00,159.58,159.71,159.46,159.52,138245.0,151.4571,151.5805,151.3432,151.4002,138245.0
2021-08-27 12:30:00,159.53,159.66,159.43,159.61,123228.0,151.4097,151.533,151.3147,151.4856,123228.0
2021-08-27 12:35:00,159.61,159.65,159.26,159.31,172578.0,151.4856,151.5236,151.1534,151.2009,172578.0
2021-08-27 12:40:00,159.32,159.6,159.31,159.5,187285.0,151.2103,151.4761,151.2009,151.3812,187285.0
2021-08-27 12:45:00,159.52,159.57,159.43,159.46,90614.0,151.4002,151.4476,151.3147,151.3432,90614.0
2021-08-27 12:50:00,159.47,159.54,159.42,159.47,100650.0,151.3527,151.4192,151.3053,151.3527,100650.0
2021-08-27 12:55:00,159.48,159.59,159.46,159.49,91958.0,151.3622,151.4666,151.3432,151.3717,91958.0
2021-08-27 13:00:00,159.49,159.55,159.41,159.44,113166.0,151.3717,151.4286,151.2958,151.3242,113166.0
2021-08-27 13:05:00,159.46,159.49,159.11,159.18,226613.0,151.3432,151.3717,151.011,151.0775,226613.0
2021-08-27 13:10:00,159.18,159.23,159.15,159.19,199838.0,151.0775,151.1249,151.049,151.087,199838.0
2021-08-27 13:15:00,159.19,159.2,159.04,159.04,221845.0,151.087,151.0965,150.9446,150.9446,221845.0
2021-08-27 13:20:00,159.05,159.07,158.75,158.9,415027.0,150.9541,150.9731,150.6694,150.8117,415027.0
2021-08-27 13:25:00,158.9,159.01,158.86,159.0,233779.0,150.8117,150.9161,150.7738,150.9066,233779.0
2021-08-27 13:30:00,159.0,159.22,158.99,159.19,198875.0,150.9066,151.1154,150.8971,151.087,198875.0
2021-08-27 13:35:00,159.2,159.38,159.13,159.31,146971.0,151.0965,151.2673,151.03,151.2009,146971.0
2021-08-27 13:40:00,159.31,159.47,159.21,159.34,210728.0,151.2009,151.3527,151.1059,151.2293,210728.0
2021-08-27 13:45:00,159.35,159.37,159.16,159.2,125145.0,151.2388,151.2578,151.0585,151.0965,125145.0
2021-08-27 13:50:00,159.2,159.27,159.03,159.03,129729.0,151.0965,151.1629,150.9351,150.9351,129729.0
2021-08-27 13:55:00,159.04,159.08,158.8,158.82,195070.0,150.9446,150.9826,150.7168,150.7358,195070.0
2021-08-27 14:00:00,158.82,158.91,158.8,158.83,228557.0,150.7358,150.8212,150.7168,150.7453,228557.0
2021-08-27 14:05:00,158.83,159.0,158.73,158.9,230740.0,150.7453,150.9066,150.6504,150.8117,230740.0
2021-08-27 14:10:00,158.89,159.05,158.86,159.05,118704.0,150.8022,150.9541,150.7738,150.9541,118704.0
2021-08-27 14:15:00,159.05,159.05,158.9,158.92,122149.0,150.9541,150.9541,150.8117,150.8307,122149.0
2021-08-27 14:20:00,158.93,159.15,158.87,159.11,187332.0,150.8402,151.049,150.7833,151.011,187332.0
2021-08-27 14:25:00,159.11,159.15,159.0,159.09,124912.0,151.011,151.049,150.9066,150.9921,124912.0
2021-08-27 14:30:00,159.09,159.19,159.0,159.1,142682.0,150.9921,151.087,150.9066,151.0015,142682.0
2021-08-27 14:35:00,159.1,159.3,159.08,159.26,184857.0,151.0015,151.1914,150.9826,151.1534,184857.0
2021-08-27 14:40:00,159.27,159.35,159.21,159.32,137571.0,151.1629,151.2388,151.1059,151.2103,137571.0
2021-08-27 14:45:00,159.33,159.35,159.23,159.27,112403.0,151.2198,151.2388,151.1249,151.1629,112403.0
2021-08-27 14:50:00,159.28,159.47,159.27,159.44,138310.0,151.1724,151.3527,151.1629,151.3242,138310.0
2021-08-27 14:55:00,159.45,159.79,159.43,159.63,403845.0,151.3337,151.6564,151.3147,151.5046,403845.0
2021-08-27 15:00:00,159.64,159.7,159.39,159.42,306762.0,151.5141,151.571,151.2768,151.3053,306762.0
2021-08-27 15:05:00,159.42,159.46,159.34,159.41,195253.0,151.3053,151.3432,151.2293,151.2958,195253.0
2021-08-27 15:10:00,159.42,159.46,159.22,159.25,196659.0,151.3053,151.3432,151.1154,151.1439,196659.0
2021-08-27 15:15:00,159.25,159.44,159.24,159.41,212342.0,151.1439,151.3242,151.1344,151.2958,212342.0
2021-08-27 15:20:00,159.42,159.45,159.26,159.29,157851.0,151.3053,151.3337,151.1534,151.1819,157851.0
2021-08-27 15:25:00,159.29,159.35,159.27,159.32,203124.0,151.1819,151.2388,151.1629,151.2103,203124.0
2021-08-27 15:30:00,159.31,159.47,159.27,159.3,295256.0,151.2009,151.3527,151.1629,151.1914,295256.0
2021-08-27 15:35:00,159.29,159.44,159.24,159.41,292481.0,151.1819,151.3242,151.1344,151.2958,292481.0
2021-08-27 15:40:00,159.42,159.62,159.37,159.55,304741.0,151.3053,151.4951,151.2578,151.4286,304741.0
2021-08-27 15:45:00,159.56,159.62,159.35,159.55,433367.0,151.4381,151.4951,151.2388,151.4286,433367.0
2021-08-27 15:50:00,159.54,159.65,159.31,159.62,566529.0,151.4192,151.5236,151.2009,151.4951,566529.0
2021-08-27 15:55:00,159.62,159.7,159.45,159.45,868940.0,151.4951,151.571,151.3337,151.3337,868940.0
2021-08-30 09:30:00,160.14,160.29,159.23,159.54,1144462.0,151.9886,152.131,151.1249,151.4192,1144462.0
2021-08-30 09:35:00,159.57,159.62,158.98,159.08,624875.0,151.4476,151.4951,150.8877,150.9826,624875.0
2021-08-30 09:40:00,159.09,159.68,159.05,159.52,648009.0,150.9921,151.552,150.9541,151.4002,648009.0
2021-08-30 09:45:00,159.52,159.54,158.86,158.97,467085.0,151.4002,151.4192,150.7738,150.8782,467085.0
2021-08-30 09:50:00,158.97,159.35,158.23,159.04,778305.0,150.8782,151.2388,150.1758,150.9446,778305.0
2021-08-30 09:55:00,159.04,159.58,158.9,159.48,457140.0,150.9446,151.4571,150.8117,151.3622,457140.0
2021-08-30 10:00:00,159.49,159.58,158.79,159.03,375306.0,151.3717,151.4571,150.7073,150.9351,375306.0
2021-08-30 10:05:00,159.08,159.17,158.83,159.08,213395.0,150.9826,151.068,150.7453,150.9826,213395.0
2021-08-30 10:10:00,159.1,159.12,158.6,158.76,216531.0,151.0015,151.0205,150.527,150.6789,216531.0
2021-08-30 10:15:00,158.78,159.36,158.73,159.36,219151.0,150.6978,151.2483,150.6504,151.2483,219151.0
2021-08-30 10:20:00,159.37,159.64,159.27,159.58,280682.0,151.2578,151.5141,151.1629,151.4571,280682.0
2021-08-30 10:25:00,159.6,159.67,159.35,159.44,270057.0,151.4761,151.5425,151.2388,151.3242,270057.0
2021-08-30 10:30:00,159.46,159.65,159.38,159.45,269204.0,151.3432,151.5236,151.2673,151.3337,269204.0
2021-08-30 10:35:00,159.45,159.63,159.36,159.51,255566.0,151.3337,151.5046,151.2483,151.3907,255566.0
2021-08-30 10:40:00,159.51,159.89,159.46,159.81,373139.0,151.3907,151.7513,151.3432,151.6754,373139.0
2021-08-30 10:45:00,159.8,160.54,159.79,160.43,496685.0,151.6659,152.3682,151.6564,152.2638,496685.0
2021-08-30 10:50:00,160.45,160.61,160.26,160.4,305331.0,152.2828,152.4347,152.1025,152.2354,305331.0
2021-08-30 10:55:00,160.4,160.6,160.32,160.53,285631.0,152.2354,152.4252,152.1594,152.3588,285631.0
2021-08-30 11:00:00,160.53,160.62,160.27,160.45,280469.0,152.3588,152.4442,152.112,152.2828,280469.0
2021-08-30 11:05:00,160.47,160.5,160.28,160.37,193741.0,152.3018,152.3303,152.1215,152.2069,193741.0
2021-08-30 11:10:00,160.35,161.39,160.32,161.2,425332.0,152.1879,153.175,152.1594,152.9947,425332.0
2021-08-30 11:15:00,161.21,161.3,161.01,161.23,299419.0,153.0041,153.0896,152.8143,153.0231,299419.0
2021-08-30 11:20:00,161.22,162.17,161.22,162.09,404999.0,153.0136,153.9153,153.0136,153.8394,404999.0
2021-08-30 11:25:00,162.07,162.67,162.07,162.32,539819.0,153.8204,154.3898,153.8204,154.0576,539819.0
2021-08-30 11:30:00,162.35,162.5,162.21,162.22,306340.0,154.0861,154.2285,153.9532,153.9627,306340.0
2021-08-30 11:35:00,162.22,162.37,162.1,162.27,204000.0,153.9627,154.1051,153.8488,154.0102,204000.0
2021-08-30 11:40:00,162.29,162.29,161.59,161.86,361392.0,154.0292,154.0292,153.3648,153.6211,361392.0
2021-08-30 11:45:00,161.85,161.93,161.5,161.61,251276.0,153.6116,153.6875,153.2794,153.3838,251276.0
2021-08-30 11:50:00,161.62,161.74,161.51,161.72,189978.0,153.3933,153.5072,153.2889,153.4882,189978.0
2021-08-30 11:55:00,161.72,161.81,161.22,161.28,247982.0,153.4882,153.5736,153.0136,153.0706,247982.0
2021-08-30 12:00:00,161.31,161.46,161.15,161.44,189707.0,153.0991,153.2414,152.9472,153.2224,189707.0
2021-08-30 12:05:00,161.44,161.66,161.28,161.63,133138.0,153.2224,153.4312,153.0706,153.4028,133138.0
2021-08-30 12:10:00,161.62,161.85,161.61,161.69,176086.0,153.3933,153.6116,153.3838,153.4597,176086.0
2021-08-30 12:15:00,161.67,161.82,161.57,161.82,158153.0,153.4407,153.5831,153.3458,153.5831,158153.0
2021-08-30 12:20:00,161.81,162.17,161.81,162.05,260682.0,153.5736,153.9153,153.5736,153.8014,260682.0
2021-08-30 12:25:00,162.05,162.13,161.86,161.88,140261.0,153.8014,153.8773,153.6211,153.64,140261.0
2021-08-30 12:30:00,161.88,161.95,161.74,161.93,107826.0,153.64,153.7065,153.5072,153.6875,107826.0
2021-08-30 12:35:00,161.93,162.07,161.91,162.02,125612.0,153.6875,153.8204,153.6685,153.7729,125612.0
2021-08-30 12:40:00,162.02,162.17,161.89,161.99,136883.0,153.7729,153.9153,153.6495,153.7444,136883.0
2021-08-30 12:45:00,162.0,162.04,161.91,162.0,78441.0,153.7539,153.7919,153.6685,153.7539,78441.0
2021-08-30 12:50:00,162.01,162.18,161.99,162.14,117642.0,153.7634,153.9248,153.7444,153.8868,117642.0
2021-08-30 12:55:00,162.15,162.24,162.06,162.13,135873.0,153.8963,153.9817,153.8109,153.8773,135873.0
2021-08-30 13:00:00,162.14,162.16,161.9,162.0,161810.0,153.8868,153.9058,153.659,153.7539,161810.0
2021-08-30 13:05:00,162.0,162.04,161.62,161.66,158591.0,153.7539,153.7919,153.3933,153.4312,158591.0
2021-08-30 13:10:00,161.67,161.81,161.64,161.72,99667.0,153.4407,153.5736,153.4123,153.4882,99667.0
2021-08-30 13:15:00,161.73,161.8,161.63,161.79,71982.0,153.4977,153.5641,153.4028,153.5546,71982.0
2021-08-30 13:20:00,161.78,161.8,161.65,161.69,64283.0,153.5451,153.5641,153.4217,153.4597,64283.0
2021-08-30 13:25:00,161.7,161.81,161.67,161.72,88285.0,153.4692,153.5736,153.4407,153.4882,88285.0
2021-08-30 13:30:00,161.72,161.77,161.64,161.69,85517.0,153.4882,153.5356,153.4123,153.4597,85517.0
2021-08-30 13:35:00,161.69,161.8,161.67,161.77,97256.0,153.4597,153.5641,153.4407,153.5356,97256.0
2021-08-30 13:40:00,161.79,161.93,161.78,161.91,88768.0,153.5546,153.6875,153.5451,153.6685,88768.0
2021-08-30 13:45:00,161.89,161.97,161.69,161.78,118528.0,153.6495,153.7255,153.4597,153.5451,118528.0
2021-08-30 13:50:00,161.78,161.91,161.78,161.89,81470.0,153.5451,153.6685,153.5451,153.6495,81470.0
2021-08-30 13:55:00,161.88,162.24,161.84,162.21,124087.0,153.64,153.9817,153.6021,153.9532,124087.0
2021-08-30 14:00:00,162.22,162.34,162.02,162.03,173373.0,153.9627,154.0766,153.7729,153.7824,173373.0
2021-08-30 14:05:00,162.03,162.13,161.89,161.98,80137.0,153.7824,153.8773,153.6495,153.735,80137.0
2021-08-30 14:10:00,161.96,162.05,161.87,162.01,140452.0,153.716,153.8014,153.6305,153.7634,140452.0
2021-08-30 14:15:00,162.02,162.13,161.96,162.01,62345.0,153.7729,153.8773,153.716,153.7634,62345.0
2021-08-30 14:20:00,162.0,162.08,161.95,162.05,87659.0,153.7539,153.8299,153.7065,153.8014,87659.0
2021-08-30 14:25:00,162.04,162.39,162.04,162.33,154973.0,153.7919,154.1241,153.7919,154.0671,154973.0
2021-08-30 14:30:00,162.33,163.0,162.33,162.47,201381.0,154.0671,154.703,154.0671,154.2,201381.0
2021-08-30 14:35:00,162.47,162.67,162.35,162.67,126023.0,154.2,154.3898,154.0861,154.3898,126023.0
2021-08-30 14:40:00,162.67,162.78,162.54,162.6,125046.0,154.3898,154.4942,154.2664,154.3234,125046.0
2021-08-30 14:45:00,162.6,162.87,162.59,162.81,116327.0,154.3234,154.5796,154.3139,154.5227,116327.0
2021-08-30 14:50:00,162.81,162.87,162.7,162.84,126874.0,154.5227,154.5796,154.4183,154.5512,126874.0
2021-08-30 14:55:00,162.82,163.29,162.8,163.27,207512.0,154.5322,154.9783,154.5132,154.9593,207512.0
2021-08-30 15:00:00,163.27,163.29,162.93,163.09,163113.0,154.9593,154.9783,154.6366,154.7884,163113.0
2021-08-30 15:05:00,163.08,163.09,162.92,162.95,103980.0,154.779,154.7884,154.6271,154.6556,103980.0
2021-08-30 15:10:00,162.94,162.95,162.79,162.82,113879.0,154.6461,154.6556,154.5037,154.5322,113879.0
2021-08-30 15:15:00,162.81,163.0,162.76,162.77,138920.0,154.5227,154.703,154.4752,154.4847,138920.0
2021-08-30 15:20:00,162.77,162.9,162.62,162.65,157288.0,154.4847,154.6081,154.3424,154.3708,157288.0
2021-08-30 15:25:00,162.63,162.65,162.35,162.45,204614.0,154.3519,154.3708,154.0861,154.181,204614.0
2021-08-30 15:30:00,162.43,162.53,162.35,162.41,165543.0,154.162,154.257,154.0861,154.1431,165543.0
2021-08-30 15:35:00,162.41,162.5,162.24,162.3,168918.0,154.1431,154.2285,153.9817,154.0387,168918.0
2021-08-30 15:40:00,162.32,162.37,162.05,162.16,204112.0,154.0576,154.1051,153.8014,153.9058,204112.0
2021-08-30 15:45:00,162.16,162.37,162.08,162.3,234611.0,153.9058,154.1051,153.8299,154.0387,234611.0
2021-08-30 15:50:00,162.3,162.32,162.17,162.24,323093.0,154.0387,154.0576,153.9153,153.9817,323093.0
2021-08-30 15:55:00,162.24,162.37,162.16,162.29,471852.0,153.9817,154.1051,153.9058,154.0292,471852.0
2021-08-31 09:30:00,167.7,168.62,167.26,168.31,1395573.0,159.1638,160.037,158.7462,159.7427,1395573.0
2021-08-31 09:35:00,168.33,168.5,167.36,168.32,771492.0,159.7617,159.9231,158.8411,159.7522,771492.0
2021-08-31 09:40:00,168.33,168.79,167.54,167.63,620547.0,159.7617,160.1983,159.0119,159.0974,620547.0
2021-08-31 09:45:00,167.64,168.74,167.56,168.6,656912.0,159.1068,160.1509,159.0309,160.018,656912.0
2021-08-31 09:50:00,168.6,169.0,167.81,167.97,636107.0,160.018,160.3976,159.2682,159.42,636107.0
2021-08-31 09:55:00,167.94,168.13,166.25,166.46,820783.0,159.3916,159.5719,157.7876,157.9869,820783.0
2021-08-31 10:00:00,166.45,166.96,166.31,166.4,511492.0,157.9774,158.4615,157.8445,157.93,511492.0
2021-08-31 10:05:00,166.37,167.3,166.14,166.96,665805.0,157.9015,158.7842,157.6832,158.4615,665805.0
2021-08-31 10:10:00,166.94,166.95,166.21,166.64,298555.0,158.4425,158.452,157.7496,158.1577,298555.0
2021-08-31 10:15:00,166.64,166.65,166.2,166.42,254689.0,158.1577,158.1672,157.7401,157.9489,254689.0
2021-08-31 10:20:00,166.4,167.13,166.14,166.71,337880.0,157.93,158.6228,157.6832,158.2242,337880.0
2021-08-31 10:25:00,166.68,166.85,166.31,166.69,224647.0,158.1957,158.3571,157.8445,158.2052,224647.0
2021-08-31 10:30:00,166.7,166.97,166.52,166.97,248670.0,158.2147,158.471,158.0439,158.471,248670.0
2021-08-31 10:35:00,166.94,167.26,166.78,167.18,184908.0,158.4425,158.7462,158.2906,158.6703,184908.0
2021-08-31 10:40:00,167.19,167.7,167.12,167.47,341795.0,158.6798,159.1638,158.6133,158.9455,341795.0
2021-08-31 10:45:00,167.48,167.55,166.86,167.02,258196.0,158.955,159.0214,158.3666,158.5184,258196.0
2021-08-31 10:50:00,167.0,167.58,166.74,167.5,304777.0,158.4994,159.0499,158.2527,158.974,304777.0
2021-08-31 10:55:00,167.49,167.53,166.93,167.25,162470.0,158.9645,159.0024,158.433,158.7367,162470.0
2021-08-31 11:00:00,167.24,167.8,167.16,167.72,229929.0,158.7272,159.2587,158.6513,159.1828,229929.0
2021-08-31 11:05:00,167.71,167.95,167.4,167.68,232547.0,159.1733,159.4011,158.8791,159.1448,232547.0
2021-08-31 11:10:00,167.71,167.71,167.31,167.52,189100.0,159.1733,159.1733,158.7936,158.993,189100.0
2021-08-31 11:15:00,167.51,167.6,167.26,167.26,199882.0,158.9835,159.0689,158.7462,158.7462,199882.0
2021-08-31 11:20:00,167.25,167.44,167.06,167.33,146641.0,158.7367,158.917,158.5564,158.8126,146641.0
2021-08-31 11:25:00,167.33,167.48,167.04,167.18,136975.0,158.8126,158.955,158.5374,158.6703,136975.0
2021-08-31 11:30:00,167.17,167.19,166.77,166.99,216438.0,158.6608,158.6798,158.2811,158.4899,216438.0
2021-08-31 11:35:00,167.0,167.14,166.86,167.02,132550.0,158.4994,158.6323,158.3666,158.5184,132550.0
2021-08-31 11:40:00,167.0,167.32,166.98,167.21,167322.0,158.4994,158.8031,158.4804,158.6987,167322.0
2021-08-31 11:45:00,167.24,167.45,167.09,167.16,135492.0,158.7272,158.9265,158.5848,158.6513,135492.0
2021-08-31 11:50:00,167.16,167.33,166.99,167.27,152460.0,158.6513,158.8126,158.4899,158.7557,152460.0
2021-08-31 11:55:00,167.26,167.84,167.07,167.76,235180.0,158.7462,159.2967,158.5659,159.2207,235180.0
2021-08-31 12:00:00,167.77,167.79,167.22,167.28,171755.0,159.2302,159.2492,158.7082,158.7652,171755.0
2021-08-31 12:05:00,167.27,167.3,166.93,167.0,240722.0,158.7557,158.7842,158.433,158.4994,240722.0
2021-08-31 12:10:00,167.02,167.04,166.83,166.88,191011.0,158.5184,158.5374,158.3381,158.3855,191011.0
2021-08-31 12:15:00,166.89,167.15,166.88,166.99,157120.0,158.395,158.6418,158.3855,158.4899,157120.0
2021-08-31 12:20:00,166.98,167.18,166.9,167.13,114376.0,158.4804,158.6703,158.4045,158.6228,114376.0
2021-08-31 12:25:00,167.13,167.3,167.04,167.25,92764.0,158.6228,158.7842,158.5374,158.7367,92764.0
2021-08-31 12:30:00,167.25,167.39,167.18,167.37,125844.0,158.7367,158.8696,158.6703,158.8506,125844.0
2021-08-31 12:35:00,167.38,167.62,167.38,167.6,127135.0,158.8601,159.0879,158.8601,159.0689,127135.0
2021-08-31 12:40:00,167.58,167.69,167.51,167.6,110199.0,159.0499,159.1543,158.9835,159.0689,110199.0
2021-08-31 12:45:00,167.6,167.67,167.46,167.52,97155.0,159.0689,159.1353,158.936,158.993,97155.0
2021-08-31 12:50:00,167.52,167.9,167.52,167.9,134392.0,158.993,159.3536,158.993,159.3536,134392.0
2021-08-31 12:55:00,167.89,167.95,167.79,167.83,164082.0,159.3441,159.4011,159.2492,159.2872,164082.0
2021-08-31 13:00:00,167.83,168.09,167.8,168.02,153060.0,159.2872,159.5339,159.2587,159.4675,153060.0
2021-08-31 13:05:00,168.03,168.04,167.74,167.75,121946.0,159.477,159.4865,159.2018,159.2112,121946.0
2021-08-31 13:10:00,167.75,167.85,167.65,167.73,97881.0,159.2112,159.3062,159.1163,159.1923,97881.0
2021-08-31 13:15:00,167.73,167.95,167.68,167.9,130549.0,159.1923,159.4011,159.1448,159.3536,130549.0
2021-08-31 13:20:00,167.91,167.92,167.56,167.68,151310.0,159.3631,159.3726,159.0309,159.1448,151310.0
2021-08-31 13:25:00,167.66,167.75,167.56,167.56,122681.0,159.1258,159.2112,159.0309,159.0309,122681.0
2021-08-31 13:30:00,167.54,167.62,167.34,167.35,101667.0,159.0119,159.0879,158.8221,158.8316,101667.0
2021-08-31 13:35:00,167.34,167.56,167.3,167.46,93677.0,158.8221,159.0309,158.7842,158.936,93677.0
2021-08-31 13:40:00,167.45,167.51,167.18,167.21,83759.0,158.9265,158.9835,158.6703,158.6987,83759.0
2021-08-31 13:45:00,167.21,167.34,167.1,167.3,103511.0,158.6987,158.8221,158.5943,158.7842,103511.0
2021-08-31 13:50:00,167.31,167.42,167.17,167.25,75693.0,158.7936,158.898,158.6608,158.7367,75693.0
2021-08-31 13:55:00,167.25,167.32,167.17,167.21,63125.0,158.7367,158.8031,158.6608,158.6987,63125.0
2021-08-31 14:00:00,167.21,167.36,167.16,167.26,84589.0,158.6987,158.8411,158.6513,158.7462,84589.0
2021-08-31 14:05:00,167.27,167.36,167.17,167.36,85535.0,158.7557,158.8411,158.6608,158.8411,85535.0
2021-08-31 14:10:00,167.36,167.45,167.26,167.44,99527.0,158.8411,158.9265,158.7462,158.917,99527.0
2021-08-31 14:15:00,167.44,167.56,167.3,167.52,114033.0,158.917,159.0309,158.7842,158.993,114033.0
2021-08-31 14:20:00,167.53,167.61,167.38,167.55,133604.0,159.0024,159.0784,158.8601,159.0214,133604.0
2021-08-31 14:25:00,167.53,167.58,167.35,167.39,117507.0,159.0024,159.0499,158.8316,158.8696,117507.0
2021-08-31 14:30:00,167.41,167.62,167.35,167.59,89815.0,158.8886,159.0879,158.8316,159.0594,89815.0
2021-08-31 14:35:00,167.61,167.62,167.44,167.49,68009.0,159.0784,159.0879,158.917,158.9645,68009.0
2021-08-31 14:40:00,167.48,167.53,167.42,167.45,59374.0,158.955,159.0024,158.898,158.9265,59374.0
2021-08-31 14:45:00,167.45,167.45,167.32,167.38,112521.0,158.9265,158.9265,158.8031,158.8601,112521.0
2021-08-31 14:50:00,167.38,167.48,167.23,167.39,121616.0,158.8601,158.955,158.7177,158.8696,121616.0
2021-08-31 14:55:00,167.4,167.54,167.34,167.49,73620.0,158.8791,159.0119,158.8221,158.9645,73620.0
2021-08-31 15:00:00,167.48,167.48,167.24,167.3,93508.0,158.955,158.955,158.7272,158.7842,93508.0
2021-08-31 15:05:00,167.29,167.33,167.23,167.3,65610.0,158.7747,158.8126,158.7177,158.7842,65610.0
2021-08-31 15:10:00,167.3,167.31,167.08,167.15,97623.0,158.7842,158.7936,158.5754,158.6418,97623.0
2021-08-31 15:15:00,167.14,167.2,166.99,167.13,109900.0,158.6323,158.6892,158.4899,158.6228,109900.0
2021-08-31 15:20:00,167.13,167.17,167.0,167.04,116417.0,158.6228,158.6608,158.4994,158.5374,116417.0
2021-08-31 15:25:00,167.05,167.05,166.75,166.83,126921.0,158.5469,158.5469,158.2621,158.3381,126921.0
2021-08-31 15:30:00,166.84,166.93,166.75,166.78,166614.0,158.3476,158.433,158.2621,158.2906,166614.0
2021-08-31 15:35:00,166.78,166.96,166.77,166.92,151224.0,158.2906,158.4615,158.2811,158.4235,151224.0
2021-08-31 15:40:00,166.91,167.02,166.83,167.0,151279.0,158.414,158.5184,158.3381,158.4994,151279.0
2021-08-31 15:45:00,167.0,167.14,166.92,167.1,202984.0,158.4994,158.6323,158.4235,158.5943,202984.0
2021-08-31 15:50:00,167.09,167.3,167.07,167.26,348677.0,158.5848,158.7842,158.5659,158.7462,348677.0
2021-08-31 15:55:00,167.25,167.51,167.1,167.16,829442.0,158.7367,158.9835,158.5943,158.6513,829442.0
2021-09-01 09:30:00,169.56,170.91,169.33,170.65,1248814.0,160.9291,162.2104,160.7108,161.9636,1248814.0
2021-09-01 09:35:00,170.65,170.95,170.15,170.81,616243.0,161.9636,162.2484,161.4891,162.1155,616243.0
2021-09-01 09:40:00,170.84,171.84,170.62,171.83,666008.0,162.144,163.0931,161.9352,163.0836,666008.0
2021-09-01 09:45:00,171.8,172.59,171.67,172.48,767294.0,163.0551,163.8049,162.9317,163.7005,767294.0
2021-09-01 09:50:00,172.48,172.74,171.9,172.01,518074.0,163.7005,163.9472,163.15,163.2544,518074.0
2021-09-01 09:55:00,172.0,172.68,171.86,172.14,544915.0,163.2449,163.8903,163.112,163.3778,544915.0
2021-09-01 10:00:00,172.15,172.84,172.06,172.58,512233.0,163.3873,164.0422,163.3019,163.7954,512233.0
2021-09-01 10:05:00,172.58,173.42,172.5,173.31,549075.0,163.7954,164.5926,163.7195,164.4882,549075.0
2021-09-01 10:10:00,173.33,173.6,173.02,173.5,453548.0,164.5072,164.7635,164.213,164.6686,453548.0
2021-09-01 10:15:00,173.48,174.18,173.37,174.01,817857.0,164.6496,165.314,164.5452,165.1526,817857.0
2021-09-01 10:20:00,174.0,174.57,173.75,173.97,742475.0,165.1431,165.6841,164.9058,165.1146,742475.0
2021-09-01 10:25:00,173.94,173.98,173.25,173.61,684125.0,165.0862,165.1241,164.4313,164.773,684125.0
2021-09-01 10:30:00,173.62,174.04,173.43,173.75,433177.0,164.7825,165.1811,164.6021,164.9058,433177.0
2021-09-01 10:35:00,173.78,173.78,173.03,173.21,452779.0,164.9343,164.9343,164.2225,164.3933,452779.0
2021-09-01 10:40:00,173.2,173.45,172.93,173.16,304040.0,164.3838,164.6211,164.1276,164.3459,304040.0
2021-09-01 10:45:00,173.16,173.19,172.82,172.94,368852.0,164.3459,164.3743,164.0232,164.1371,368852.0
2021-09-01 10:50:00,172.93,173.4,172.91,173.26,320531.0,164.1276,164.5737,164.1086,164.4408,320531.0
2021-09-01 10:55:00,173.25,173.31,172.94,172.97,226819.0,164.4313,164.4882,164.1371,164.1655,226819.0
2021-09-01 11:00:00,172.94,173.01,172.71,172.8,257025.0,164.1371,164.2035,163.9188,164.0042,257025.0
2021-09-01 11:05:00,172.8,173.24,172.78,173.21,297763.0,164.0042,164.4218,163.9852,164.3933,297763.0
2021-09-01 11:10:00,173.21,173.39,173.07,173.28,222932.0,164.3933,164.5642,164.2605,164.4598,222932.0
2021-09-01 11:15:00,173.28,173.46,173.1,173.17,244105.0,164.4598,164.6306,164.2889,164.3554,244105.0
2021-09-01 11:20:00,173.17,173.17,172.87,172.94,216526.0,164.3554,164.3554,164.0706,164.1371,216526.0
2021-09-01 11:25:00,172.93,173.16,172.87,172.96,206605.0,164.1276,164.3459,164.0706,164.1561,206605.0
2021-09-01 11:30:00,172.95,173.35,172.84,173.32,275494.0,164.1466,164.5262,164.0422,164.4977,275494.0
2021-09-01 11:35:00,173.32,173.47,173.08,173.43,179630.0,164.4977,164.6401,164.2699,164.6021,179630.0
2021-09-01 11:40:00,173.44,173.97,173.34,173.95,270521.0,164.6116,165.1146,164.5167,165.0957,270521.0
2021-09-01 11:45:00,173.96,174.18,173.76,173.8,272352.0,165.1051,165.314,164.9153,164.9533,272352.0
2021-09-01 11:50:00,173.79,174.13,173.75,174.11,222979.0,164.9438,165.2665,164.9058,165.2475,222979.0
2021-09-01 11:55:00,174.09,174.18,173.9,174.12,159061.0,165.2285,165.314,165.0482,165.257,159061.0
2021-09-01 12:00:00,174.11,174.11,173.52,173.86,202739.0,165.2475,165.2475,164.6875,165.0102,202739.0
2021-09-01 12:05:00,173.86,174.23,173.83,174.18,204159.0,165.0102,165.3614,164.9818,165.314,204159.0
2021-09-01 12:10:00,174.17,174.65,174.15,174.25,353589.0,165.3045,165.76,165.2855,165.3804,353589.0
2021-09-01 12:15:00,174.24,174.36,174.04,174.24,213198.0,165.3709,165.4848,165.1811,165.3709,213198.0
2021-09-01 12:20:00,174.22,174.38,174.07,174.22,168250.0,165.3519,165.5038,165.2095,165.3519,168250.0
2021-09-01 12:25:00,174.22,174.79,174.18,174.73,304129.0,165.3519,165.8929,165.314,165.836,304129.0
2021-09-01 12:30:00,174.73,174.78,174.22,174.27,207203.0,165.836,165.8834,165.3519,165.3994,207203.0
2021-09-01 12:35:00,174.25,174.33,174.05,174.17,181018.0,165.3804,165.4563,165.1906,165.3045,181018.0
2021-09-01 12:40:00,174.19,174.2,173.86,173.92,196375.0,165.3234,165.3329,165.0102,165.0672,196375.0
2021-09-01 12:45:00,173.91,174.25,173.9,174.16,138852.0,165.0577,165.3804,165.0482,165.295,138852.0
2021-09-01 12:50:00,174.17,174.26,174.01,174.01,118230.0,165.3045,165.3899,165.1526,165.1526,118230.0
2021-09-01 12:55:00,174.01,174.36,174.01,174.29,154410.0,165.1526,165.4848,165.1526,165.4184,154410.0
2021-09-01 13:00:00,174.29,174.48,174.15,174.41,154581.0,165.4184,165.5987,165.2855,165.5322,154581.0
2021-09-01 13:05:00,174.41,174.5,173.93,173.99,169603.0,165.5322,165.6177,165.0767,165.1336,169603.0
2021-09-01 13:10:00,173.99,174.23,173.87,174.22,142232.0,165.1336,165.3614,165.0197,165.3519,142232.0
2021-09-01 13:15:00,174.22,174.28,174.04,174.04,124541.0,165.3519,165.4089,165.1811,165.1811,124541.0
2021-09-01 13:20:00,174.03,174.28,174.01,174.15,130965.0,165.1716,165.4089,165.1526,165.2855,130965.0
2021-09-01 13:25:00,174.15,174.2,174.06,174.19,62194.0,165.2855,165.3329,165.2001,165.3234,62194.0
2021-09-01 13:30:00,174.17,174.19,174.03,174.07,84734.0,165.3045,165.3234,165.1716,165.2095,84734.0
2021-09-01 13:35:00,174.07,174.08,173.91,174.0,168513.0,165.2095,165.219,165.0577,165.1431,168513.0
2021-09-01 13:40:00,174.0,174.09,173.94,174.01,136047.0,165.1431,165.2285,165.0862,165.1526,136047.0
2021-09-01 13:45:00,174.02,174.05,173.86,173.89,103165.0,165.1621,165.1906,165.0102,165.0387,103165.0
2021-09-01 13:50:00,173.89,173.9,173.59,173.63,177431.0,165.0387,165.0482,164.754,164.7919,177431.0
2021-09-01 13:55:00,173.62,173.71,173.45,173.57,130315.0,164.7825,164.8679,164.6211,164.735,130315.0
2021-09-01 14:00:00,173.57,173.77,173.54,173.76,115208.0,164.735,164.9248,164.7065,164.9153,115208.0
2021-09-01 14:05:00,173.75,174.05,173.75,173.92,155637.0,164.9058,165.1906,164.9058,165.0672,155637.0
2021-09-01 14:10:00,173.92,173.93,173.63,173.83,130483.0,165.0672,165.0767,164.7919,164.9818,130483.0
2021-09-01 14:15:00,173.83,173.93,173.72,173.72,124483.0,164.9818,165.0767,164.8774,164.8774,124483.0
2021-09-01 14:20:00,173.73,173.92,173.66,173.73,79695.0,164.8869,165.0672,164.8204,164.8869,79695.0
2021-09-01 14:25:00,173.72,173.84,173.63,173.83,77875.0,164.8774,164.9913,164.7919,164.9818,77875.0
2021-09-01 14:30:00,173.82,173.85,173.32,173.34,158290.0,164.9723,165.0007,164.4977,164.5167,158290.0
2021-09-01 14:35:00,173.33,173.43,173.1,173.28,175494.0,164.5072,164.6021,164.2889,164.4598,175494.0
2021-09-01 14:40:00,173.27,173.41,173.22,173.35,116972.0,164.4503,164.5831,164.4028,164.5262,116972.0
2021-09-01 14:45:00,173.36,173.49,173.24,173.45,151247.0,164.5357,164.6591,164.4218,164.6211,151247.0
2021-09-01 14:50:00,173.44,173.45,173.31,173.39,127804.0,164.6116,164.6211,164.4882,164.5642,127804.0
2021-09-01 14:55:00,173.38,173.63,173.35,173.63,110757.0,164.5547,164.7919,164.5262,164.7919,110757.0
2021-09-01 15:00:00,173.63,173.73,173.48,173.72,102480.0,164.7919,164.8869,164.6496,164.8774,102480.0
2021-09-01 15:05:00,173.73,173.84,173.43,173.47,186443.0,164.8869,164.9913,164.6021,164.6401,186443.0
2021-09-01 15:10:00,173.47,173.74,173.45,173.67,104047.0,164.6401,164.8963,164.6211,164.8299,104047.0
2021-09-01 15:15:00,173.68,173.8,173.65,173.77,129488.0,164.8394,164.9533,164.8109,164.9248,129488.0
2021-09-01 15:20:00,173.78,173.94,173.76,173.82,169548.0,164.9343,165.0862,164.9153,164.9723,169548.0
2021-09-01 15:25:00,173.81,173.85,173.62,173.79,133509.0,164.9628,165.0007,164.7825,164.9438,133509.0
2021-09-01 15:30:00,173.78,173.82,173.5,173.52,180463.0,164.9343,164.9723,164.6686,164.6875,180463.0
2021-09-01 15:35:00,173.51,173.52,173.25,173.32,226055.0,164.6781,164.6875,164.4313,164.4977,226055.0
2021-09-01 15:40:00,173.33,173.47,173.12,173.23,263437.0,164.5072,164.6401,164.3079,164.4123,263437.0
2021-09-01 15:45:00,173.22,173.31,173.17,173.27,279001.0,164.4028,164.4882,164.3554,164.4503,279001.0
2021-09-01 15:50:00,173.28,173.38,173.03,173.13,457647.0,164.4598,164.5547,164.2225,164.3174,457647.0
2021-09-01 15:55:00,173.12,173.3,172.81,173.26,786374.0,164.3079,164.4787,164.0137,164.4408,786374.0
2021-09-02 09:30:00,178.01,178.18,176.51,177.31,1460033.0,168.949,169.1103,167.5253,168.2846,1460033.0
2021-09-02 09:35:00,177.28,177.35,174.94,175.22,915908.0,168.2562,168.3226,166.0353,166.301,915908.0
2021-09-02 09:40:00,175.25,175.62,174.58,174.86,1177420.0,166.3295,166.6807,165.6936,165.9593,1177420.0
2021-09-02 09:45:00,174.83,176.1,174.82,175.9,870127.0,165.9309,167.1362,165.9214,166.9464,870127.0
2021-09-02 09:50:00,175.9,175.94,175.15,175.48,496035.0,166.9464,166.9844,166.2346,166.5478,496035.0
2021-09-02 09:55:00,175.44,175.5,174.52,174.6,443928.0,166.5098,166.5668,165.6366,165.7126,443928.0
2021-09-02 10:00:00,174.57,174.95,174.34,174.79,550215.0,165.6841,166.0448,165.4658,165.8929,550215.0
2021-09-02 10:05:00,174.84,175.15,174.12,174.17,347432.0,165.9404,166.2346,165.257,165.3045,347432.0
2021-09-02 10:10:00,174.16,175.0,174.16,174.61,373705.0,165.295,166.0922,165.295,165.7221,373705.0
2021-09-02 10:15:00,174.61,174.8,173.97,174.12,357220.0,165.7221,165.9024,165.1146,165.257,357220.0
2021-09-02 10:20:00,174.12,174.73,174.11,174.65,344539.0,165.257,165.836,165.2475,165.76,344539.0
2021-09-02 10:25:00,174.67,174.95,174.54,174.82,305913.0,165.779,166.0448,165.6556,165.9214,305913.0
2021-09-02 10:30:00,174.81,175.45,174.8,175.4,366328.0,165.9119,166.5193,165.9024,166.4719,366328.0
2021-09-02 10:35:00,175.39,175.48,174.81,175.27,314343.0,166.4624,166.5478,165.9119,166.3485,314343.0
2021-09-02 10:40:00,175.23,175.79,175.13,175.68,336687.0,166.3105,166.842,166.2156,166.7376,336687.0
2021-09-02 10:45:00,175.69,176.0,175.6,175.89,385628.0,166.7471,167.0413,166.6617,166.9369,385628.0
2021-09-02 10:50:00,175.9,176.47,175.85,176.42,456609.0,166.9464,167.4874,166.8989,167.4399,456609.0
2021-09-02 10:55:00,176.41,176.65,176.0,176.09,518728.0,167.4304,167.6582,167.0413,167.1267,518728.0
2021-09-02 11:00:00,176.09,176.25,175.55,175.56,312843.0,167.1267,167.2786,166.6142,166.6237,312843.0
2021-09-02 11:05:00,175.57,175.94,175.3,175.34,279581.0,166.6332,166.9844,166.3769,166.4149,279581.0
2021-09-02 11:10:00,175.34,175.74,175.21,175.69,208028.0,166.4149,166.7945,166.2915,166.7471,208028.0
2021-09-02 11:15:00,175.64,175.77,175.53,175.57,143366.0,166.6996,166.823,166.5952,166.6332,143366.0
2021-09-02 11:20:00,175.57,175.64,175.23,175.26,172299.0,166.6332,166.6996,166.3105,166.339,172299.0
2021-09-02 11:25:00,175.25,175.29,175.01,175.15,157711.0,166.3295,166.3674,166.1017,166.2346,157711.0
2021-09-02 11:30:00,175.14,175.3,174.98,175.02,202165.0,166.2251,166.3769,166.0732,166.1112,202165.0
2021-09-02 11:35:00,175.04,175.24,175.02,175.11,208410.0,166.1302,166.32,166.1112,166.1966,208410.0
2021-09-02 11:40:00,175.11,175.34,175.06,175.34,168484.0,166.1966,166.4149,166.1492,166.4149,168484.0
2021-09-02 11:45:00,175.32,175.46,175.14,175.18,313568.0,166.3959,166.5288,166.2251,166.263,313568.0
2021-09-02 11:50:00,175.19,175.2,175.04,175.06,108611.0,166.2725,166.282,166.1302,166.1492,108611.0
2021-09-02 11:55:00,175.06,175.13,174.54,174.62,238844.0,166.1492,166.2156,165.6556,165.7316,238844.0
2021-09-02 12:00:00,174.63,174.7,174.45,174.48,180906.0,165.741,165.8075,165.5702,165.5987,180906.0
2021-09-02 12:05:00,174.48,174.53,174.09,174.12,253892.0,165.5987,165.6461,165.2285,165.257,253892.0
2021-09-02 12:10:00,174.1,174.23,173.86,174.18,352294.0,165.238,165.3614,165.0102,165.314,352294.0
2021-09-02 12:15:00,174.18,174.3,173.95,174.11,191833.0,165.314,165.4278,165.0957,165.2475,191833.0
2021-09-02 12:20:00,174.12,174.38,174.08,174.34,178771.0,165.257,165.5038,165.219,165.4658,178771.0
2021-09-02 12:25:00,174.34,174.35,173.87,173.96,161821.0,165.4658,165.4753,165.0197,165.1051,161821.0
2021-09-02 12:30:00,173.95,174.07,173.62,173.68,209655.0,165.0957,165.2095,164.7825,164.8394,209655.0
2021-09-02 12:35:00,173.68,173.68,173.15,173.24,247633.0,164.8394,164.8394,164.3364,164.4218,247633.0
2021-09-02 12:40:00,173.24,173.4,173.2,173.33,193726.0,164.4218,164.5737,164.3838,164.5072,193726.0
2021-09-02 12:45:00,173.33,173.5,173.25,173.3,177002.0,164.5072,164.6686,164.4313,164.4787,177002.0
2021-09-02 12:50:00,173.3,173.43,173.12,173.38,169135.0,164.4787,164.6021,164.3079,164.5547,169135.0
2021-09-02 12:55:00,173.38,173.4,173.03,173.07,166632.0,164.5547,164.5737,164.2225,164.2605,166632.0
2021-09-02 13:00:00,173.07,173.15,172.63,172.67,362812.0,164.2605,164.3364,163.8428,163.8808,362812.0
2021-09-02 13:05:00,172.7,172.82,172.54,172.56,206904.0,163.9093,164.0232,163.7574,163.7764,206904.0
2021-09-02 13:10:00,172.56,172.65,172.25,172.55,363583.0,163.7764,163.8618,163.4822,163.7669,363583.0
2021-09-02 13:15:00,172.56,172.62,172.4,172.5,161291.0,163.7764,163.8334,163.6246,163.7195,161291.0
2021-09-02 13:20:00,172.48,172.73,172.36,172.36,255130.0,163.7005,163.9378,163.5866,163.5866,255130.0
2021-09-02 13:25:00,172.37,172.45,172.26,172.45,191040.0,163.5961,163.672,163.4917,163.672,191040.0
2021-09-02 13:30:00,172.42,172.85,172.35,172.85,167323.0,163.6435,164.0516,163.5771,164.0516,167323.0
2021-09-02 13:35:00,172.84,172.9,172.67,172.85,139416.0,164.0422,164.0991,163.8808,164.0516,139416.0
2021-09-02 13:40:00,172.87,172.97,172.79,172.84,120910.0,164.0706,164.1655,163.9947,164.0422,120910.0
2021-09-02 13:45:00,172.84,172.92,172.73,172.8,135476.0,164.0422,164.1181,163.9378,164.0042,135476.0
2021-09-02 13:50:00,172.83,172.89,172.59,172.59,115767.0,164.0327,164.0896,163.8049,163.8049,115767.0
2021-09-02 13:55:00,172.55,172.58,172.23,172.26,165457.0,163.7669,163.7954,163.4632,163.4917,165457.0
2021-09-02 14:00:00,172.26,172.42,171.99,172.0,310938.0,163.4917,163.6435,163.2354,163.2449,310938.0
2021-09-02 14:05:00,172.01,172.04,171.67,171.74,290548.0,163.2544,163.2829,162.9317,162.9982,290548.0
2021-09-02 14:10:00,171.76,172.27,171.75,172.27,302532.0,163.0171,163.5012,163.0076,163.5012,302532.0
2021-09-02 14:15:00,172.28,172.35,172.09,172.23,184315.0,163.5107,163.5771,163.3303,163.4632,184315.0
2021-09-02 14:20:00,172.25,172.45,172.08,172.19,640368.0,163.4822,163.672,163.3208,163.4252,640368.0
2021-09-02 14:25:00,172.19,172.37,172.16,172.33,164821.0,163.4252,163.5961,163.3968,163.5581,164821.0
2021-09-02 14:30:00,172.3,172.55,172.26,172.52,156938.0,163.5296,163.7669,163.4917,163.7384,156938.0
2021-09-02 14:35:00,172.52,172.53,172.29,172.48,149889.0,163.7384,163.7479,163.5202,163.7005,149889.0
2021-09-02 14:40:00,172.49,172.53,172.29,172.34,161458.0,163.71,163.7479,163.5202,163.5676,161458.0
2021-09-02 14:45:00,172.34,172.52,172.27,172.31,116491.0,163.5676,163.7384,163.5012,163.5391,116491.0
2021-09-02 14:50:00,172.31,172.31,172.09,172.25,126474.0,163.5391,163.5391,163.3303,163.4822,126474.0
2021-09-02 14:55:00,172.24,172.43,172.2,172.33,85045.0,163.4727,163.653,163.4347,163.5581,85045.0
2021-09-02 15:00:00,172.33,172.45,172.26,172.35,129943.0,163.5581,163.672,163.4917,163.5771,129943.0
2021-09-02 15:05:00,172.34,172.47,172.32,172.4,154344.0,163.5676,163.691,163.5486,163.6246,154344.0
2021-09-02 15:10:00,172.38,172.58,172.35,172.56,220201.0,163.6056,163.7954,163.5771,163.7764,220201.0
2021-09-02 15:15:00,172.57,172.62,172.42,172.42,150108.0,163.7859,163.8334,163.6435,163.6435,150108.0
2021-09-02 15:20:00,172.42,172.53,172.3,172.43,130778.0,163.6435,163.7479,163.5296,163.653,130778.0
2021-09-02 15:25:00,172.45,172.46,172.21,172.26,129069.0,163.672,163.6815,163.4442,163.4917,129069.0
2021-09-02 15:30:00,172.25,172.31,172.02,172.03,137419.0,163.4822,163.5391,163.2639,163.2734,137419.0
2021-09-02 15:35:00,172.03,172.22,171.87,172.03,209851.0,163.2734,163.4537,163.1215,163.2734,209851.0
2021-09-02 15:40:00,172.03,172.1,171.87,171.9,210368.0,163.2734,163.3398,163.1215,163.15,210368.0
2021-09-02 15:45:00,171.92,171.97,171.79,171.82,289116.0,163.169,163.2164,163.0456,163.0741,289116.0
2021-09-02 15:50:00,171.83,172.15,171.75,172.08,392906.0,163.0836,163.3873,163.0076,163.3208,392906.0
2021-09-02 15:55:00,172.08,172.12,171.87,172.0,563014.0,163.3208,163.3588,163.1215,163.2449,563014.0
2021-09-03 09:30:00,169.53,170.27,168.88,169.45,796959.0,160.9006,161.603,160.2837,160.8247,796959.0
2021-09-03 09:35:00,169.41,169.59,168.95,169.46,403591.0,160.7868,160.9576,160.3502,160.8342,403591.0
2021-09-03 09:40:00,169.47,171.15,169.4,170.86,483662.0,160.8437,162.4382,160.7773,162.1629,483662.0
2021-09-03 09:45:00,170.85,171.51,170.76,171.08,373443.0,162.1535,162.7799,162.068,162.3717,373443.0
2021-09-03 09:50:00,171.09,171.15,170.65,170.73,338266.0,162.3812,162.4382,161.9636,162.0396,338266.0
2021-09-03 09:55:00,170.76,171.69,170.67,171.22,246962.0,162.068,162.9507,161.9826,162.5046,246962.0
2021-09-03 10:00:00,171.22,171.62,170.9,171.3,237169.0,162.5046,162.8843,162.2009,162.5805,237169.0
2021-09-03 10:05:00,171.28,171.28,170.49,170.56,217991.0,162.5616,162.5616,161.8118,161.8782,217991.0
2021-09-03 10:10:00,170.52,171.16,170.38,170.85,187862.0,161.8403,162.4477,161.7074,162.1535,187862.0
2021-09-03 10:15:00,170.85,170.99,170.49,170.56,158084.0,162.1535,162.2863,161.8118,161.8782,158084.0
2021-09-03 10:20:00,170.58,171.34,170.52,171.22,171120.0,161.8972,162.6185,161.8403,162.5046,171120.0
2021-09-03 10:25:00,171.2,171.6,171.2,171.54,189903.0,162.4856,162.8653,162.4856,162.8083,189903.0
2021-09-03 10:30:00,171.55,171.84,171.46,171.52,248126.0,162.8178,163.0931,162.7324,162.7893,248126.0
2021-09-03 10:35:00,171.51,171.81,171.09,171.13,202021.0,162.7799,163.0646,162.3812,162.4192,202021.0
2021-09-03 10:40:00,171.12,171.66,171.1,171.61,155036.0,162.4097,162.9222,162.3907,162.8748,155036.0
2021-09-03 10:45:00,171.53,171.64,171.22,171.3,143594.0,162.7988,162.9032,162.5046,162.5805,143594.0
2021-09-03 10:50:00,171.3,171.64,171.25,171.58,99922.0,162.5805,162.9032,162.5331,162.8463,99922.0
2021-09-03 10:55:00,171.6,172.06,171.59,171.91,241839.0,162.8653,163.3019,162.8558,163.1595,241839.0
2021-09-03 11:00:00,171.91,171.92,171.51,171.57,120135.0,163.1595,163.169,162.7799,162.8368,120135.0
2021-09-03 11:05:00,171.59,171.59,171.12,171.25,128176.0,162.8558,162.8558,162.4097,162.5331,128176.0
2021-09-03 11:10:00,171.22,171.24,170.96,171.06,135513.0,162.5046,162.5236,162.2579,162.3528,135513.0
2021-09-03 11:15:00,171.08,171.15,170.78,170.84,92423.0,162.3717,162.4382,162.087,162.144,92423.0
2021-09-03 11:20:00,170.84,170.85,170.54,170.55,104813.0,162.144,162.1535,161.8592,161.8687,104813.0
2021-09-03 11:25:00,170.55,170.95,170.35,170.81,281711.0,161.8687,162.2484,161.6789,162.1155,281711.0
2021-09-03 11:30:00,170.8,170.9,170.58,170.61,109841.0,162.106,162.2009,161.8972,161.9257,109841.0
2021-09-03 11:35:00,170.61,170.65,170.41,170.43,101511.0,161.9257,161.9636,161.7358,161.7548,101511.0
2021-09-03 11:40:00,170.43,170.72,170.23,170.63,141987.0,161.7548,162.0301,161.565,161.9447,141987.0
2021-09-03 11:45:00,170.63,171.15,170.59,171.11,130698.0,161.9447,162.4382,161.9067,162.4002,130698.0
2021-09-03 11:50:00,171.11,171.35,171.03,171.35,116790.0,162.4002,162.628,162.3243,162.628,116790.0
2021-09-03 11:55:00,171.33,171.42,170.97,171.14,128930.0,162.609,162.6944,162.2673,162.4287,128930.0
2021-09-03 12:00:00,171.13,171.13,170.91,171.01,93625.0,162.4192,162.4192,162.2104,162.3053,93625.0
2021-09-03 12:05:00,170.99,171.41,170.98,171.36,95375.0,162.2863,162.6849,162.2768,162.6375,95375.0
2021-09-03 12:10:00,171.34,171.35,171.15,171.29,73014.0,162.6185,162.628,162.4382,162.5711,73014.0
2021-09-03 12:15:00,171.28,171.49,171.28,171.44,83156.0,162.5616,162.7609,162.5616,162.7134,83156.0
2021-09-03 12:20:00,171.44,171.71,171.4,171.61,94098.0,162.7134,162.9697,162.6755,162.8748,94098.0
2021-09-03 12:25:00,171.61,171.7,171.54,171.61,70373.0,162.8748,162.9602,162.8083,162.8748,70373.0
2021-09-03 12:30:00,171.62,171.62,171.38,171.42,104412.0,162.8843,162.8843,162.6565,162.6944,104412.0
2021-09-03 12:35:00,171.4,171.53,171.29,171.38,92266.0,162.6755,162.7988,162.5711,162.6565,92266.0
2021-09-03 12:40:00,171.37,171.56,171.36,171.48,91848.0,162.647,162.8273,162.6375,162.7514,91848.0
2021-09-03 12:45:00,171.5,171.7,171.47,171.68,82497.0,162.7704,162.9602,162.7419,162.9412,82497.0
2021-09-03 12:50:00,171.67,171.69,171.39,171.4,90660.0,162.9317,162.9507,162.666,162.6755,90660.0
2021-09-03 12:55:00,171.39,171.4,171.17,171.32,99763.0,162.666,162.6755,162.4572,162.5995,99763.0
2021-09-03 13:00:00,171.3,171.54,171.25,171.53,103555.0,162.5805,162.8083,162.5331,162.7988,103555.0
2021-09-03 13:05:00,171.51,171.63,171.45,171.56,59337.0,162.7799,162.8937,162.7229,162.8273,59337.0
2021-09-03 13:10:00,171.53,171.64,171.44,171.5,61546.0,162.7988,162.9032,162.7134,162.7704,61546.0
2021-09-03 13:15:00,171.5,171.5,171.25,171.25,40276.0,162.7704,162.7704,162.5331,162.5331,40276.0
2021-09-03 13:20:00,171.25,171.37,171.21,171.36,49111.0,162.5331,162.647,162.4951,162.6375,49111.0
2021-09-03 13:25:00,171.35,171.36,171.16,171.22,59504.0,162.628,162.6375,162.4477,162.5046,59504.0
2021-09-03 13:30:00,171.2,171.2,171.03,171.16,80738.0,162.4856,162.4856,162.3243,162.4477,80738.0
2021-09-03 13:35:00,171.15,171.23,171.06,171.13,58465.0,162.4382,162.5141,162.3528,162.4192,58465.0
2021-09-03 13:40:00,171.13,171.16,170.84,170.85,109131.0,162.4192,162.4477,162.144,162.1535,109131.0
2021-09-03 13:45:00,170.85,171.05,170.82,170.85,103063.0,162.1535,162.3433,162.125,162.1535,103063.0
2021-09-03 13:50:00,170.85,170.9,170.66,170.67,159333.0,162.1535,162.2009,161.9731,161.9826,159333.0
2021-09-03 13:55:00,170.67,170.75,170.52,170.74,107378.0,161.9826,162.0585,161.8403,162.0491,107378.0
2021-09-03 14:00:00,170.74,170.85,170.55,170.67,90207.0,162.0491,162.1535,161.8687,161.9826,90207.0
2021-09-03 14:05:00,170.68,170.8,170.64,170.71,56185.0,161.9921,162.106,161.9541,162.0206,56185.0
2021-09-03 14:10:00,170.72,171.12,170.72,171.07,113542.0,162.0301,162.4097,162.0301,162.3623,113542.0
2021-09-03 14:15:00,171.08,171.1,170.97,170.98,45754.0,162.3717,162.3907,162.2673,162.2768,45754.0
2021-09-03 14:20:00,171.01,171.04,170.88,170.95,50464.0,162.3053,162.3338,162.1819,162.2484,50464.0
2021-09-03 14:25:00,170.97,170.97,170.82,170.84,49466.0,162.2673,162.2673,162.125,162.144,49466.0
2021-09-03 14:30:00,170.84,170.85,170.71,170.83,58407.0,162.144,162.1535,162.0206,162.1345,58407.0
2021-09-03 14:35:00,170.83,170.89,170.73,170.89,39164.0,162.1345,162.1914,162.0396,162.1914,39164.0
2021-09-03 14:40:00,170.89,170.89,170.73,170.81,53600.0,162.1914,162.1914,162.0396,162.1155,53600.0
2021-09-03 14:45:00,170.81,171.01,170.76,170.99,78517.0,162.1155,162.3053,162.068,162.2863,78517.0
2021-09-03 14:50:00,171.0,171.21,170.98,171.21,97207.0,162.2958,162.4951,162.2768,162.4951,97207.0
2021-09-03 14:55:00,171.2,171.38,171.15,171.28,120530.0,162.4856,162.6565,162.4382,162.5616,120530.0
2021-09-03 15:00:00,171.29,171.41,171.28,171.32,111870.0,162.5711,162.6849,162.5616,162.5995,111870.0
2021-09-03 15:05:00,171.35,171.42,171.27,171.32,90300.0,162.628,162.6944,162.5521,162.5995,90300.0
2021-09-03 15:10:00,171.32,171.32,171.15,171.19,82645.0,162.5995,162.5995,162.4382,162.4761,82645.0
2021-09-03 15:15:00,171.19,171.3,170.58,171.13,282841.0,162.4761,162.5805,161.8972,162.4192,282841.0
2021-09-03 15:20:00,171.12,171.13,170.86,170.91,136200.0,162.4097,162.4192,162.1629,162.2104,136200.0
2021-09-03 15:25:00,170.9,170.92,170.6,170.65,173913.0,162.2009,162.2199,161.9162,161.9636,173913.0
2021-09-03 15:30:00,170.65,170.71,170.41,170.66,226290.0,161.9636,162.0206,161.7358,161.9731,226290.0
2021-09-03 15:35:00,170.67,170.82,170.6,170.77,167426.0,161.9826,162.125,161.9162,162.0775,167426.0
2021-09-03 15:40:00,170.78,170.8,170.5,170.56,144616.0,162.087,162.106,161.8213,161.8782,144616.0
2021-09-03 15:45:00,170.56,170.79,170.49,170.73,235216.0,161.8782,162.0965,161.8118,162.0396,235216.0
2021-09-03 15:50:00,170.73,170.79,170.54,170.59,270429.0,162.0396,162.0965,161.8592,161.9067,270429.0
2021-09-03 15:55:00,170.59,170.76,170.24,170.3,834234.0,161.9067,162.068,161.5745,161.6314,834234.0
2021-09-07 09:30:00,174.15,174.64,173.68,173.87,1068201.0,165.2855,165.7505,164.8394,165.0197,1068201.0
2021-09-07 09:35:00,173.87,174.22,173.44,173.47,507623.0,165.0197,165.3519,164.6116,164.6401,507623.0
2021-09-07 09:40:00,173.44,174.72,173.37,174.57,567981.0,164.6116,165.8265,164.5452,165.6841,567981.0
2021-09-07 09:45:00,174.57,175.67,174.42,175.19,635963.0,165.6841,166.7281,165.5417,166.2725,635963.0
2021-09-07 09:50:00,175.21,175.79,174.95,175.15,825600.0,166.2915,166.842,166.0448,166.2346,825600.0
2021-09-07 09:55:00,175.14,175.31,174.85,175.05,400605.0,166.2251,166.3864,165.9498,166.1397,400605.0
2021-09-07 10:00:00,175.05,175.4,174.66,174.69,405889.0,166.1397,166.4719,165.7695,165.798,405889.0
2021-09-07 10:05:00,174.68,175.1,174.6,175.05,255103.0,165.7885,166.1871,165.7126,166.1397,255103.0
2021-09-07 10:10:00,175.04,175.21,174.6,174.87,301819.0,166.1302,166.2915,165.7126,165.9688,301819.0
2021-09-07 10:15:00,174.92,175.14,174.3,174.34,206611.0,166.0163,166.2251,165.4278,165.4658,206611.0
2021-09-07 10:20:00,174.36,174.36,173.75,173.97,234357.0,165.4848,165.4848,164.9058,165.1146,234357.0
2021-09-07 10:25:00,173.94,174.29,173.88,174.27,162812.0,165.0862,165.4184,165.0292,165.3994,162812.0
2021-09-07 10:30:00,174.27,174.73,174.18,174.33,216601.0,165.3994,165.836,165.314,165.4563,216601.0
2021-09-07 10:35:00,174.3,174.57,174.2,174.46,155954.0,165.4278,165.6841,165.3329,165.5797,155954.0
2021-09-07 10:40:00,174.44,174.86,174.44,174.77,175348.0,165.5607,165.9593,165.5607,165.8739,175348.0
2021-09-07 10:45:00,174.74,174.74,174.52,174.67,119518.0,165.8454,165.8454,165.6366,165.779,119518.0
2021-09-07 10:50:00,174.66,174.73,174.46,174.63,139421.0,165.7695,165.836,165.5797,165.741,139421.0
2021-09-07 10:55:00,174.63,174.84,174.4,174.81,189945.0,165.741,165.9404,165.5228,165.9119,189945.0
2021-09-07 11:00:00,174.82,174.84,174.34,174.44,172126.0,165.9214,165.9404,165.4658,165.5607,172126.0
2021-09-07 11:05:00,174.45,174.5,173.86,173.93,237391.0,165.5702,165.6177,165.0102,165.0767,237391.0
2021-09-07 11:10:00,173.96,174.09,173.92,173.92,141418.0,165.1051,165.2285,165.0672,165.0672,141418.0
2021-09-07 11:15:00,173.92,174.09,173.83,174.05,121345.0,165.0672,165.2285,164.9818,165.1906,121345.0
2021-09-07 11:20:00,174.04,174.33,173.95,174.1,183928.0,165.1811,165.4563,165.0957,165.238,183928.0
2021-09-07 11:25:00,174.09,174.46,174.01,174.45,111058.0,165.2285,165.5797,165.1526,165.5702,111058.0
2021-09-07 11:30:00,174.44,174.59,174.37,174.44,121297.0,165.5607,165.7031,165.4943,165.5607,121297.0
2021-09-07 11:35:00,174.45,174.79,174.39,174.77,150183.0,165.5702,165.8929,165.5133,165.8739,150183.0
2021-09-07 11:40:00,174.77,175.14,174.76,175.02,189529.0,165.8739,166.2251,165.8644,166.1112,189529.0
2021-09-07 11:45:00,175.03,175.13,174.84,174.94,142899.0,166.1207,166.2156,165.9404,166.0353,142899.0
2021-09-07 11:50:00,174.95,175.24,174.94,175.22,125889.0,166.0448,166.32,166.0353,166.301,125889.0
2021-09-07 11:55:00,175.21,175.3,175.1,175.18,156357.0,166.2915,166.3769,166.1871,166.263,156357.0
2021-09-07 12:00:00,175.18,175.28,175.0,175.18,176535.0,166.263,166.358,166.0922,166.263,176535.0
2021-09-07 12:05:00,175.19,175.3,174.99,175.29,115146.0,166.2725,166.3769,166.0827,166.3674,115146.0
2021-09-07 12:10:00,175.29,175.36,175.09,175.25,108700.0,166.3674,166.4339,166.1776,166.3295,108700.0
2021-09-07 12:15:00,175.25,175.26,175.04,175.09,70598.0,166.3295,166.339,166.1302,166.1776,70598.0
2021-09-07 12:20:00,175.1,175.28,175.08,175.14,56270.0,166.1871,166.358,166.1681,166.2251,56270.0
2021-09-07 12:25:00,175.13,175.3,175.01,175.22,118006.0,166.2156,166.3769,166.1017,166.301,118006.0
2021-09-07 12:30:00,175.23,175.71,175.21,175.71,232331.0,166.3105,166.7661,166.2915,166.7661,232331.0
2021-09-07 12:35:00,175.71,175.81,175.66,175.67,141739.0,166.7661,166.861,166.7186,166.7281,141739.0
2021-09-07 12:40:00,175.67,176.1,175.66,176.06,292873.0,166.7281,167.1362,166.7186,167.0983,292873.0
2021-09-07 12:45:00,176.05,176.2,175.89,175.89,180759.0,167.0888,167.2311,166.9369,166.9369,180759.0
2021-09-07 12:50:00,175.89,175.91,175.69,175.79,120607.0,166.9369,166.9559,166.7471,166.842,120607.0
2021-09-07 12:55:00,175.79,175.81,175.6,175.72,72603.0,166.842,166.861,166.6617,166.7756,72603.0
2021-09-07 13:00:00,175.72,175.73,175.52,175.55,95058.0,166.7756,166.7851,166.5857,166.6142,95058.0
2021-09-07 13:05:00,175.56,175.74,175.48,175.74,88152.0,166.6237,166.7945,166.5478,166.7945,88152.0
2021-09-07 13:10:00,175.74,175.78,175.6,175.76,74911.0,166.7945,166.8325,166.6617,166.8135,74911.0
2021-09-07 13:15:00,175.75,175.97,175.75,175.91,94825.0,166.804,167.0128,166.804,166.9559,94825.0
2021-09-07 13:20:00,175.9,175.97,175.89,175.94,64640.0,166.9464,167.0128,166.9369,166.9844,64640.0
2021-09-07 13:25:00,175.93,176.13,175.92,176.13,114358.0,166.9749,167.1647,166.9654,167.1647,114358.0
2021-09-07 13:30:00,176.13,176.32,176.12,176.18,244341.0,167.1647,167.345,167.1552,167.2121,244341.0
2021-09-07 13:35:00,176.19,176.4,176.13,176.37,94620.0,167.2216,167.4209,167.1647,167.3925,94620.0
2021-09-07 13:40:00,176.37,176.45,176.32,176.37,130308.0,167.3925,167.4684,167.345,167.3925,130308.0
2021-09-07 13:45:00,176.36,176.41,176.2,176.41,150595.0,167.383,167.4304,167.2311,167.4304,150595.0
2021-09-07 13:50:00,176.41,176.41,176.08,176.17,151173.0,167.4304,167.4304,167.1172,167.2027,151173.0
2021-09-07 13:55:00,176.17,176.18,175.93,176.06,150536.0,167.2027,167.2121,166.9749,167.0983,150536.0
2021-09-07 14:00:00,176.07,176.42,176.03,176.31,148319.0,167.1077,167.4399,167.0698,167.3355,148319.0
2021-09-07 14:05:00,176.33,176.44,176.26,176.42,113196.0,167.3545,167.4589,167.2881,167.4399,113196.0
2021-09-07 14:10:00,176.4,176.52,176.34,176.49,100686.0,167.4209,167.5348,167.364,167.5064,100686.0
2021-09-07 14:15:00,176.49,176.64,176.34,176.54,145374.0,167.5064,167.6487,167.364,167.5538,145374.0
2021-09-07 14:20:00,176.55,176.84,176.5,176.76,155346.0,167.5633,167.8386,167.5159,167.7626,155346.0
2021-09-07 14:25:00,176.77,176.84,176.63,176.72,205354.0,167.7721,167.8386,167.6392,167.7247,205354.0
2021-09-07 14:30:00,176.71,176.79,176.6,176.61,136126.0,167.7152,167.7911,167.6108,167.6203,136126.0
2021-09-07 14:35:00,176.63,176.81,176.55,176.72,195842.0,167.6392,167.8101,167.5633,167.7247,195842.0
2021-09-07 14:40:00,176.72,176.77,176.52,176.59,129798.0,167.7247,167.7721,167.5348,167.6013,129798.0
2021-09-07 14:45:00,176.59,176.65,176.53,176.54,148839.0,167.6013,167.6582,167.5443,167.5538,148839.0
2021-09-07 14:50:00,176.55,176.57,176.44,176.5,162842.0,167.5633,167.5823,167.4589,167.5159,162842.0
2021-09-07 14:55:00,176.5,176.63,176.46,176.56,173478.0,167.5159,167.6392,167.4779,167.5728,173478.0
2021-09-07 15:00:00,176.56,176.63,176.39,176.42,192665.0,167.5728,167.6392,167.4115,167.4399,192665.0
2021-09-07 15:05:00,176.4,176.42,175.85,175.88,254991.0,167.4209,167.4399,166.8989,166.9274,254991.0
2021-09-07 15:10:00,175.89,176.0,175.72,175.73,194749.0,166.9369,167.0413,166.7756,166.7851,194749.0
2021-09-07 15:15:00,175.74,175.82,175.44,175.53,213005.0,166.7945,166.8705,166.5098,166.5952,213005.0
2021-09-07 15:20:00,175.54,175.58,175.25,175.3,202941.0,166.6047,166.6427,166.3295,166.3769,202941.0
2021-09-07 15:25:00,175.3,175.44,175.26,175.32,206160.0,166.3769,166.5098,166.339,166.3959,206160.0
2021-09-07 15:30:00,175.32,175.35,175.15,175.3,247145.0,166.3959,166.4244,166.2346,166.3769,247145.0
2021-09-07 15:35:00,175.3,175.36,175.11,175.16,245052.0,166.3769,166.4339,166.1966,166.2441,245052.0
2021-09-07 15:40:00,175.16,175.19,174.95,175.05,248399.0,166.2441,166.2725,166.0448,166.1397,248399.0
2021-09-07 15:45:00,175.05,175.09,174.9,174.98,293803.0,166.1397,166.1776,165.9973,166.0732,293803.0
2021-09-07 15:50:00,174.97,174.99,174.69,174.82,589934.0,166.0637,166.0827,165.798,165.9214,589934.0
2021-09-07 15:55:00,174.83,175.15,174.6,174.98,795541.0,165.9309,166.2346,165.7126,166.0732,795541.0
2021-09-08 09:30:00,174.25,174.37,172.62,172.67,749163.0,165.3804,165.4943,163.8334,163.8808,749163.0
2021-09-08 09:35:00,172.65,172.83,171.7,172.33,515617.0,163.8618,164.0327,162.9602,163.5581,515617.0
2021-09-08 09:40:00,172.33,172.36,171.4,171.41,439049.0,163.5581,163.5866,162.6755,162.6849,439049.0
2021-09-08 09:45:00,171.42,171.49,170.85,170.99,753422.0,162.6944,162.7609,162.1535,162.2863,753422.0
2021-09-08 09:50:00,170.98,171.1,170.12,170.47,659136.0,162.2768,162.3907,161.4606,161.7928,659136.0
2021-09-08 09:55:00,170.47,170.55,170.02,170.4,535935.0,161.7928,161.8687,161.3657,161.7264,535935.0
2021-09-08 10:00:00,170.4,170.79,170.22,170.64,501092.0,161.7264,162.0965,161.5555,161.9541,501092.0
2021-09-08 10:05:00,170.65,170.81,170.42,170.72,269887.0,161.9636,162.1155,161.7453,162.0301,269887.0
2021-09-08 10:10:00,170.71,171.02,170.55,170.88,321321.0,162.0206,162.3148,161.8687,162.1819,321321.0
2021-09-08 10:15:00,170.86,171.2,170.71,170.71,285833.0,162.1629,162.4856,162.0206,162.0206,285833.0
2021-09-08 10:20:00,170.72,171.12,170.56,170.63,220986.0,162.0301,162.4097,161.8782,161.9447,220986.0
2021-09-08 10:25:00,170.62,170.76,170.41,170.61,245111.0,161.9352,162.068,161.7358,161.9257,245111.0
2021-09-08 10:30:00,170.58,170.99,170.45,170.69,242097.0,161.8972,162.2863,161.7738,162.0016,242097.0
2021-09-08 10:35:00,170.68,170.75,170.06,170.15,246133.0,161.9921,162.0585,161.4037,161.4891,246133.0
2021-09-08 10:40:00,170.14,170.14,169.64,169.75,429986.0,161.4796,161.4796,161.005,161.1094,429986.0
2021-09-08 10:45:00,169.76,170.2,169.6,170.1,260680.0,161.1189,161.5365,160.9671,161.4416,260680.0
2021-09-08 10:50:00,170.1,170.3,169.67,169.7,218794.0,161.4416,161.6314,161.0335,161.062,218794.0
2021-09-08 10:55:00,169.7,170.14,169.52,170.12,177599.0,161.062,161.4796,160.8912,161.4606,177599.0
2021-09-08 11:00:00,170.1,170.45,170.04,170.28,185539.0,161.4416,161.7738,161.3847,161.6125,185539.0
2021-09-08 11:05:00,170.27,170.61,170.22,170.56,184568.0,161.603,161.9257,161.5555,161.8782,184568.0
2021-09-08 11:10:00,170.55,170.67,170.24,170.3,153696.0,161.8687,161.9826,161.5745,161.6314,153696.0
2021-09-08 11:15:00,170.3,170.4,170.15,170.34,92485.0,161.6314,161.7264,161.4891,161.6694,92485.0
2021-09-08 11:20:00,170.33,170.58,170.16,170.38,123452.0,161.6599,161.8972,161.4986,161.7074,123452.0
2021-09-08 11:25:00,170.39,170.39,170.0,170.02,119821.0,161.7169,161.7169,161.3467,161.3657,119821.0
2021-09-08 11:30:00,170.03,170.23,169.94,170.02,107438.0,161.3752,161.565,161.2898,161.3657,107438.0
2021-09-08 11:35:00,170.03,170.33,169.98,170.2,115386.0,161.3752,161.6599,161.3277,161.5365,115386.0
2021-09-08 11:40:00,170.2,170.21,169.98,170.03,86024.0,161.5365,161.546,161.3277,161.3752,86024.0
2021-09-08 11:45:00,170.03,170.24,169.83,169.87,124385.0,161.3752,161.5745,161.1854,161.2233,124385.0
2021-09-08 11:50:00,169.86,169.91,169.67,169.7,118324.0,161.2138,161.2613,161.0335,161.062,118324.0
2021-09-08 11:55:00,169.71,169.79,169.56,169.65,100313.0,161.0715,161.1474,160.9291,161.0145,100313.0
2021-09-08 12:00:00,169.65,169.67,169.26,169.48,198435.0,161.0145,161.0335,160.6444,160.8532,198435.0
2021-09-08 12:05:00,169.47,169.68,169.46,169.66,100510.0,160.8437,161.043,160.8342,161.024,100510.0
2021-09-08 12:10:00,169.68,169.77,169.55,169.62,123701.0,161.043,161.1284,160.9196,160.9861,123701.0
2021-09-08 12:15:00,169.61,169.86,169.56,169.6,135638.0,160.9766,161.2138,160.9291,160.9671,135638.0
2021-09-08 12:20:00,169.6,169.84,169.55,169.77,58701.0,160.9671,161.1949,160.9196,161.1284,58701.0
2021-09-08 12:25:00,169.75,169.86,169.65,169.78,107749.0,161.1094,161.2138,161.0145,161.1379,107749.0
2021-09-08 12:30:00,169.78,169.95,169.67,169.93,64036.0,161.1379,161.2993,161.0335,161.2803,64036.0
2021-09-08 12:35:00,169.93,170.14,169.82,170.0,121949.0,161.2803,161.4796,161.1759,161.3467,121949.0
2021-09-08 12:40:00,170.0,170.12,169.84,169.91,71410.0,161.3467,161.4606,161.1949,161.2613,71410.0
2021-09-08 12:45:00,169.89,169.99,169.77,169.96,61406.0,161.2423,161.3372,161.1284,161.3088,61406.0
2021-09-08 12:50:00,169.96,170.15,169.87,170.08,79546.0,161.3088,161.4891,161.2233,161.4226,79546.0
2021-09-08 12:55:00,170.08,170.16,169.97,169.98,106337.0,161.4226,161.4986,161.3182,161.3277,106337.0
2021-09-08 13:00:00,169.97,170.34,169.97,170.28,106393.0,161.3182,161.6694,161.3182,161.6125,106393.0
2021-09-08 13:05:00,170.27,170.48,170.25,170.37,90380.0,161.603,161.8023,161.584,161.6979,90380.0
2021-09-08 13:10:00,170.38,170.46,170.34,170.44,56063.0,161.7074,161.7833,161.6694,161.7643,56063.0
2021-09-08 13:15:00,170.44,170.59,170.43,170.58,96241.0,161.7643,161.9067,161.7548,161.8972,96241.0
2021-09-08 13:20:00,170.57,170.66,170.52,170.6,43265.0,161.8877,161.9731,161.8403,161.9162,43265.0
2021-09-08 13:25:00,170.58,170.68,170.5,170.59,47040.0,161.8972,161.9921,161.8213,161.9067,47040.0
2021-09-08 13:30:00,170.6,170.66,170.49,170.5,78276.0,161.9162,161.9731,161.8118,161.8213,78276.0
2021-09-08 13:35:00,170.51,170.52,170.19,170.28,110247.0,161.8308,161.8403,161.527,161.6125,110247.0
2021-09-08 13:40:00,170.28,170.31,170.1,170.25,85296.0,161.6125,161.6409,161.4416,161.584,85296.0
2021-09-08 13:45:00,170.25,170.35,170.21,170.29,72032.0,161.584,161.6789,161.546,161.622,72032.0
2021-09-08 13:50:00,170.28,170.52,170.22,170.42,65583.0,161.6125,161.8403,161.5555,161.7453,65583.0
2021-09-08 13:55:00,170.43,170.43,170.26,170.26,44427.0,161.7548,161.7548,161.5935,161.5935,44427.0
2021-09-08 14:00:00,170.27,170.64,170.24,170.6,57407.0,161.603,161.9541,161.5745,161.9162,57407.0
2021-09-08 14:05:00,170.62,170.72,170.49,170.49,65962.0,161.9352,162.0301,161.8118,161.8118,65962.0
2021-09-08 14:10:00,170.49,170.64,170.43,170.63,51619.0,161.8118,161.9541,161.7548,161.9447,51619.0
2021-09-08 14:15:00,170.64,170.64,170.43,170.45,59231.0,161.9541,161.9541,161.7548,161.7738,59231.0
2021-09-08 14:20:00,170.47,170.53,170.31,170.33,47402.0,161.7928,161.8497,161.6409,161.6599,47402.0
2021-09-08 14:25:00,170.33,170.46,170.3,170.42,27866.0,161.6599,161.7833,161.6314,161.7453,27866.0
2021-09-08 14:30:00,170.43,170.52,170.38,170.49,53024.0,161.7548,161.8403,161.7074,161.8118,53024.0
2021-09-08 14:35:00,170.48,170.64,170.48,170.63,43620.0,161.8023,161.9541,161.8023,161.9447,43620.0
2021-09-08 14:40:00,170.62,170.66,170.53,170.65,56001.0,161.9352,161.9731,161.8497,161.9636,56001.0
2021-09-08 14:45:00,170.64,170.73,170.58,170.64,75020.0,161.9541,162.0396,161.8972,161.9541,75020.0
2021-09-08 14:50:00,170.66,170.75,170.39,170.46,72858.0,161.9731,162.0585,161.7169,161.7833,72858.0
2021-09-08 14:55:00,170.45,170.67,170.44,170.62,41050.0,161.7738,161.9826,161.7643,161.9352,41050.0
2021-09-08 15:00:00,170.63,170.84,170.59,170.74,116423.0,161.9447,162.144,161.9067,162.0491,116423.0
2021-09-08 15:05:00,170.72,170.78,170.6,170.7,57811.0,162.0301,162.087,161.9162,162.0111,57811.0
2021-09-08 15:10:00,170.69,170.71,170.55,170.58,62446.0,162.0016,162.0206,161.8687,161.8972,62446.0
2021-09-08 15:15:00,170.57,170.62,170.45,170.5,78045.0,161.8877,161.9352,161.7738,161.8213,78045.0
2021-09-08 15:20:00,170.51,170.58,170.4,170.43,74978.0,161.8308,161.8972,161.7264,161.7548,74978.0
2021-09-08 15:25:00,170.44,170.47,170.35,170.37,77248.0,161.7643,161.7928,161.6789,161.6979,77248.0
2021-09-08 15:30:00,170.37,170.45,170.23,170.25,145748.0,161.6979,161.7738,161.565,161.584,145748.0
2021-09-08 15:35:00,170.26,170.48,170.25,170.38,115869.0,161.5935,161.8023,161.584,161.7074,115869.0
2021-09-08 15:40:00,170.37,170.4,170.21,170.25,158215.0,161.6979,161.7264,161.546,161.584,158215.0
2021-09-08 15:45:00,170.26,170.34,170.16,170.19,173613.0,161.5935,161.6694,161.4986,161.527,173613.0
2021-09-08 15:50:00,170.2,170.69,170.2,170.6,297373.0,161.5365,162.0016,161.5365,161.9162,297373.0
2021-09-08 15:55:00,170.59,170.75,170.47,170.73,566376.0,161.9067,162.0585,161.7928,162.0396,566376.0
2021-09-09 09:30:00,167.3,167.59,165.58,166.11,997230.0,158.7842,159.0594,157.1517,157.6547,997230.0
2021-09-09 09:35:00,166.13,167.88,166.08,167.82,566512.0,157.6737,159.3346,157.6263,159.2777,566512.0
2021-09-09 09:40:00,167.87,168.11,167.25,167.57,388558.0,159.3251,159.5529,158.7367,159.0404,388558.0
2021-09-09 09:45:00,167.55,167.84,167.29,167.55,277838.0,159.0214,159.2967,158.7747,159.0214,277838.0
2021-09-09 09:50:00,167.57,168.27,167.55,168.21,239946.0,159.0404,159.7048,159.0214,159.6478,239946.0
2021-09-09 09:55:00,168.21,168.55,167.92,168.38,258754.0,159.6478,159.9705,159.3726,159.8092,258754.0
2021-09-09 10:00:00,168.36,168.8,168.17,168.24,307319.0,159.7902,160.2078,159.6099,159.6763,307319.0
2021-09-09 10:05:00,168.25,168.41,168.07,168.15,204129.0,159.6858,159.8377,159.515,159.5909,204129.0
2021-09-09 10:10:00,168.15,168.27,167.44,167.68,285154.0,159.5909,159.7048,158.917,159.1448,285154.0
2021-09-09 10:15:00,167.74,167.93,167.41,167.93,200667.0,159.2018,159.3821,158.8886,159.3821,200667.0
2021-09-09 10:20:00,167.92,168.55,167.87,168.46,254251.0,159.3726,159.9705,159.3251,159.8851,254251.0
2021-09-09 10:25:00,168.44,168.65,168.18,168.2,169787.0,159.8661,160.0654,159.6194,159.6383,169787.0
2021-09-09 10:30:00,168.2,168.67,168.14,168.53,206444.0,159.6383,160.0844,159.5814,159.9515,206444.0
2021-09-09 10:35:00,168.53,169.04,168.49,168.94,251253.0,159.9515,160.4356,159.9136,160.3407,251253.0
2021-09-09 10:40:00,168.91,168.93,168.43,168.5,181301.0,160.3122,160.3312,159.8566,159.9231,181301.0
2021-09-09 10:45:00,168.52,168.67,168.27,168.38,267427.0,159.9421,160.0844,159.7048,159.8092,267427.0
2021-09-09 10:50:00,168.38,168.47,168.18,168.36,159704.0,159.8092,159.8946,159.6194,159.7902,159704.0
2021-09-09 10:55:00,168.36,168.41,168.11,168.14,139936.0,159.7902,159.8377,159.5529,159.5814,139936.0
2021-09-09 11:00:00,168.16,168.44,168.16,168.33,113557.0,159.6004,159.8661,159.6004,159.7617,113557.0
2021-09-09 11:05:00,168.31,168.47,168.11,168.14,268480.0,159.7427,159.8946,159.5529,159.5814,268480.0
2021-09-09 11:10:00,168.16,168.67,168.12,168.66,124553.0,159.6004,160.0844,159.5624,160.0749,124553.0
2021-09-09 11:15:00,168.66,168.76,168.54,168.63,143118.0,160.0749,160.1698,159.961,160.0465,143118.0
2021-09-09 11:20:00,168.64,168.69,167.99,168.16,206889.0,160.0559,160.1034,159.439,159.6004,206889.0
2021-09-09 11:25:00,168.18,168.3,167.88,167.9,128961.0,159.6194,159.7333,159.3346,159.3536,128961.0
2021-09-09 11:30:00,167.9,167.97,167.59,167.77,169228.0,159.3536,159.42,159.0594,159.2302,169228.0
2021-09-09 11:35:00,167.78,167.86,167.52,167.83,126233.0,159.2397,159.3156,158.993,159.2872,126233.0
2021-09-09 11:40:00,167.82,167.96,167.63,167.66,108098.0,159.2777,159.4106,159.0974,159.1258,108098.0
2021-09-09 11:45:00,167.67,167.7,167.45,167.58,186316.0,159.1353,159.1638,158.9265,159.0499,186316.0
2021-09-09 11:50:00,167.6,167.78,167.56,167.7,83233.0,159.0689,159.2397,159.0309,159.1638,83233.0
2021-09-09 11:55:00,167.71,167.88,167.57,167.58,166255.0,159.1733,159.3346,159.0404,159.0499,166255.0
2021-09-09 12:00:00,167.58,167.62,167.44,167.55,126424.0,159.0499,159.0879,158.917,159.0214,126424.0
2021-09-09 12:05:00,167.56,167.59,167.38,167.54,158264.0,159.0309,159.0594,158.8601,159.0119,158264.0
2021-09-09 12:10:00,167.54,168.01,167.47,167.9,134194.0,159.0119,159.458,158.9455,159.3536,134194.0
2021-09-09 12:15:00,167.9,167.99,167.7,167.91,92348.0,159.3536,159.439,159.1638,159.3631,92348.0
2021-09-09 12:20:00,167.94,168.01,167.84,167.93,62385.0,159.3916,159.458,159.2967,159.3821,62385.0
2021-09-09 12:25:00,167.92,167.98,167.79,167.92,76326.0,159.3726,159.4295,159.2492,159.3726,76326.0
2021-09-09 12:30:00,167.91,168.06,167.86,167.97,129382.0,159.3631,159.5055,159.3156,159.42,129382.0
2021-09-09 12:35:00,167.97,168.09,167.94,168.04,84835.0,159.42,159.5339,159.3916,159.4865,84835.0
2021-09-09 12:40:00,168.05,168.18,168.04,168.12,41041.0,159.496,159.6194,159.4865,159.5624,41041.0
2021-09-09 12:45:00,168.12,168.18,167.93,167.99,107493.0,159.5624,159.6194,159.3821,159.439,107493.0
2021-09-09 12:50:00,167.98,168.17,167.95,168.16,80558.0,159.4295,159.6099,159.4011,159.6004,80558.0
2021-09-09 12:55:00,168.15,168.21,167.89,167.98,91526.0,159.5909,159.6478,159.3441,159.4295,91526.0
2021-09-09 13:00:00,167.99,168.01,167.81,167.88,41673.0,159.439,159.458,159.2682,159.3346,41673.0
2021-09-09 13:05:00,167.9,168.1,167.9,168.05,43227.0,159.3536,159.5434,159.3536,159.496,43227.0
2021-09-09 13:10:00,168.05,168.14,167.97,168.07,61667.0,159.496,159.5814,159.42,159.515,61667.0
2021-09-09 13:15:00,168.05,168.1,167.91,167.95,42784.0,159.496,159.5434,159.3631,159.4011,42784.0
2021-09-09 13:20:00,167.94,167.96,167.35,167.56,171267.0,159.3916,159.4106,158.8316,159.0309,171267.0
2021-09-09 13:25:00,167.56,167.57,167.29,167.57,121913.0,159.0309,159.0404,158.7747,159.0404,121913.0
2021-09-09 13:30:00,167.55,167.55,167.28,167.41,84171.0,159.0214,159.0214,158.7652,158.8886,84171.0
2021-09-09 13:35:00,167.4,167.44,166.93,166.95,238878.0,158.8791,158.917,158.433,158.452,238878.0
2021-09-09 13:40:00,166.95,167.09,166.84,166.84,196773.0,158.452,158.5848,158.3476,158.3476,196773.0
2021-09-09 13:45:00,166.85,167.01,166.67,166.98,252680.0,158.3571,158.5089,158.1862,158.4804,252680.0
2021-09-09 13:50:00,166.98,167.16,166.92,167.05,126962.0,158.4804,158.6513,158.4235,158.5469,126962.0
2021-09-09 13:55:00,167.06,167.33,167.05,167.25,80260.0,158.5564,158.8126,158.5469,158.7367,80260.0
2021-09-09 14:00:00,167.21,167.31,166.96,167.01,104557.0,158.6987,158.7936,158.4615,158.5089,104557.0
2021-09-09 14:05:00,167.02,167.25,167.01,167.22,98300.0,158.5184,158.7367,158.5089,158.7082,98300.0
2021-09-09 14:10:00,167.22,167.28,167.08,167.22,69077.0,158.7082,158.7652,158.5754,158.7082,69077.0
2021-09-09 14:15:00,167.22,167.23,167.1,167.13,51370.0,158.7082,158.7177,158.5943,158.6228,51370.0
2021-09-09 14:20:00,167.13,167.39,167.13,167.34,60430.0,158.6228,158.8696,158.6228,158.8221,60430.0
2021-09-09 14:25:00,167.34,167.54,167.34,167.48,61489.0,158.8221,159.0119,158.8221,158.955,61489.0
2021-09-09 14:30:00,167.47,167.49,167.21,167.25,69940.0,158.9455,158.9645,158.6987,158.7367,69940.0
2021-09-09 14:35:00,167.24,167.26,167.02,167.11,79665.0,158.7272,158.7462,158.5184,158.6038,79665.0
2021-09-09 14:40:00,167.1,167.14,166.97,167.02,78528.0,158.5943,158.6323,158.471,158.5184,78528.0
2021-09-09 14:45:00,167.03,167.3,166.96,167.29,124150.0,158.5279,158.7842,158.4615,158.7747,124150.0
2021-09-09 14:50:00,167.3,167.39,167.15,167.38,81545.0,158.7842,158.8696,158.6418,158.8601,81545.0
2021-09-09 14:55:00,167.39,167.42,167.28,167.31,66770.0,158.8696,158.898,158.7652,158.7936,66770.0
2021-09-09 15:00:00,167.31,167.39,167.26,167.28,58069.0,158.7936,158.8696,158.7462,158.7652,58069.0
2021-09-09 15:05:00,167.29,167.34,167.23,167.25,70647.0,158.7747,158.8221,158.7177,158.7367,70647.0
2021-09-09 15:10:00,167.25,167.45,167.24,167.26,67873.0,158.7367,158.9265,158.7272,158.7462,67873.0
2021-09-09 15:15:00,167.27,167.28,167.04,167.13,92316.0,158.7557,158.7652,158.5374,158.6228,92316.0
2021-09-09 15:20:00,167.12,167.27,167.12,167.25,57092.0,158.6133,158.7557,158.6133,158.7367,57092.0
2021-09-09 15:25:00,167.24,167.48,167.21,167.41,77532.0,158.7272,158.955,158.6987,158.8886,77532.0
2021-09-09 15:30:00,167.4,167.63,167.4,167.6,103395.0,158.8791,159.0974,158.8791,159.0689,103395.0
2021-09-09 15:35:00,167.61,167.96,167.56,167.96,131368.0,159.0784,159.4106,159.0309,159.4106,131368.0
2021-09-09 15:40:00,167.95,167.98,167.76,167.83,149986.0,159.4011,159.4295,159.2207,159.2872,149986.0
2021-09-09 15:45:00,167.84,167.93,167.63,167.75,194204.0,159.2967,159.3821,159.0974,159.2112,194204.0
2021-09-09 15:50:00,167.76,167.96,167.67,167.72,232450.0,159.2207,159.4106,159.1353,159.1828,232450.0
2021-09-09 15:55:00,167.72,167.81,167.31,167.31,487708.0,159.1828,159.2682,158.7936,158.7936,487708.0
2021-09-10 09:30:00,171.2,171.3,170.21,170.9,1056315.0,162.4856,162.5805,161.546,162.2009,1056315.0
2021-09-10 09:35:00,170.95,171.64,169.83,170.49,632329.0,162.2484,162.9032,161.1854,161.8118,632329.0
2021-09-10 09:40:00,170.54,170.8,170.36,170.63,243494.0,161.8592,162.106,161.6884,161.9447,243494.0
2021-09-10 09:45:00,170.64,170.98,170.22,170.23,283770.0,161.9541,162.2768,161.5555,161.565,283770.0
2021-09-10 09:50:00,170.24,170.51,169.88,170.0,247135.0,161.5745,161.8308,161.2328,161.3467,247135.0
2021-09-10 09:55:00,170.02,170.45,169.89,170.37,176350.0,161.3657,161.7738,161.2423,161.6979,176350.0
2021-09-10 10:00:00,170.36,170.45,170.04,170.3,160836.0,161.6884,161.7738,161.3847,161.6314,160836.0
2021-09-10 10:05:00,170.28,170.78,170.03,170.72,236782.0,161.6125,162.087,161.3752,162.0301,236782.0
2021-09-10 10:10:00,170.74,170.75,170.43,170.67,185938.0,162.0491,162.0585,161.7548,161.9826,185938.0
2021-09-10 10:15:00,170.66,170.7,170.32,170.35,147228.0,161.9731,162.0111,161.6504,161.6789,147228.0
2021-09-10 10:20:00,170.35,170.45,169.98,170.15,137106.0,161.6789,161.7738,161.3277,161.4891,137106.0
2021-09-10 10:25:00,170.19,170.24,169.93,170.09,145068.0,161.527,161.5745,161.2803,161.4321,145068.0
2021-09-10 10:30:00,170.04,170.04,169.41,169.92,294420.0,161.3847,161.3847,160.7868,161.2708,294420.0
2021-09-10 10:35:00,169.91,169.92,169.43,169.72,184835.0,161.2613,161.2708,160.8057,161.081,184835.0
2021-09-10 10:40:00,169.7,169.74,169.46,169.69,154268.0,161.062,161.1,160.8342,161.0525,154268.0
2021-09-10 10:45:00,169.69,169.95,169.6,169.84,142790.0,161.0525,161.2993,160.9671,161.1949,142790.0
2021-09-10 10:50:00,169.84,169.91,169.27,169.29,166334.0,161.1949,161.2613,160.6539,160.6729,166334.0
2021-09-10 10:55:00,169.25,169.53,168.33,169.41,749705.0,160.6349,160.9006,159.7617,160.7868,749705.0
2021-09-10 11:00:00,169.43,169.74,169.22,169.27,154545.0,160.8057,161.1,160.6064,160.6539,154545.0
2021-09-10 11:05:00,169.27,169.41,169.15,169.27,100172.0,160.6539,160.7868,160.54,160.6539,100172.0
2021-09-10 11:10:00,169.29,169.4,169.07,169.13,65923.0,160.6729,160.7773,160.4641,160.521,65923.0
2021-09-10 11:15:00,169.16,169.49,169.0,169.33,114107.0,160.5495,160.8627,160.3976,160.7108,114107.0
2021-09-10 11:20:00,169.34,169.52,169.3,169.42,107197.0,160.7203,160.8912,160.6824,160.7962,107197.0
2021-09-10 11:25:00,169.43,169.68,169.41,169.45,111418.0,160.8057,161.043,160.7868,160.8247,111418.0
2021-09-10 11:30:00,169.46,169.73,169.37,169.56,71095.0,160.8342,161.0905,160.7488,160.9291,71095.0
2021-09-10 11:35:00,169.55,169.97,169.55,169.96,98018.0,160.9196,161.3182,160.9196,161.3088,98018.0
2021-09-10 11:40:00,169.96,170.26,169.85,170.08,153590.0,161.3088,161.5935,161.2044,161.4226,153590.0
2021-09-10 11:45:00,170.09,170.09,169.67,169.78,109039.0,161.4321,161.4321,161.0335,161.1379,109039.0
2021-09-10 11:50:00,169.81,170.1,169.75,169.99,61845.0,161.1664,161.4416,161.1094,161.3372,61845.0
2021-09-10 11:55:00,169.99,170.09,169.86,169.87,59419.0,161.3372,161.4321,161.2138,161.2233,59419.0
2021-09-10 12:00:00,169.88,169.98,169.75,169.93,40793.0,161.2328,161.3277,161.1094,161.2803,40793.0
2021-09-10 12:05:00,169.95,170.13,169.88,169.88,65547.0,161.2993,161.4701,161.2328,161.2328,65547.0
2021-09-10 12:10:00,169.87,169.97,169.83,169.85,42882.0,161.2233,161.3182,161.1854,161.2044,42882.0
2021-09-10 12:15:00,169.87,169.95,169.86,169.95,31063.0,161.2233,161.2993,161.2138,161.2993,31063.0
2021-09-10 12:20:00,169.93,170.04,169.92,169.99,42810.0,161.2803,161.3847,161.2708,161.3372,42810.0
2021-09-10 12:25:00,169.98,170.0,169.72,169.78,48085.0,161.3277,161.3467,161.081,161.1379,48085.0
2021-09-10 12:30:00,169.78,169.78,169.55,169.61,60593.0,161.1379,161.1379,160.9196,160.9766,60593.0
2021-09-10 12:35:00,169.62,169.86,169.42,169.49,65557.0,160.9861,161.2138,160.7962,160.8627,65557.0
2021-09-10 12:40:00,169.51,169.65,169.47,169.6,48237.0,160.8817,161.0145,160.8437,160.9671,48237.0
2021-09-10 12:45:00,169.6,169.68,169.56,169.65,42319.0,160.9671,161.043,160.9291,161.0145,42319.0
2021-09-10 12:50:00,169.64,169.65,169.39,169.45,137679.0,161.005,161.0145,160.7678,160.8247,137679.0
2021-09-10 12:55:00,169.44,169.45,169.2,169.22,58422.0,160.8152,160.8247,160.5874,160.6064,58422.0
2021-09-10 13:00:00,169.24,169.3,169.19,169.22,68445.0,160.6254,160.6824,160.5779,160.6064,68445.0
2021-09-10 13:05:00,169.22,169.22,168.88,168.88,92218.0,160.6064,160.6064,160.2837,160.2837,92218.0
2021-09-10 13:10:00,168.88,168.93,168.72,168.89,114661.0,160.2837,160.3312,160.1319,160.2932,114661.0
2021-09-10 13:15:00,168.9,168.96,168.76,168.78,89387.0,160.3027,160.3597,160.1698,160.1888,89387.0
2021-09-10 13:20:00,168.79,168.89,168.63,168.81,141718.0,160.1983,160.2932,160.0465,160.2173,141718.0
2021-09-10 13:25:00,168.81,168.87,168.64,168.77,54616.0,160.2173,160.2742,160.0559,160.1793,54616.0
2021-09-10 13:30:00,168.77,168.92,168.75,168.87,51587.0,160.1793,160.3217,160.1603,160.2742,51587.0
2021-09-10 13:35:00,168.87,168.95,168.85,168.86,47840.0,160.2742,160.3502,160.2553,160.2647,47840.0
2021-09-10 13:40:00,168.87,168.88,168.73,168.74,45083.0,160.2742,160.2837,160.1414,160.1509,45083.0
2021-09-10 13:45:00,168.74,168.91,168.73,168.83,32004.0,160.1509,160.3122,160.1414,160.2363,32004.0
2021-09-10 13:50:00,168.83,168.9,168.79,168.83,40032.0,160.2363,160.3027,160.1983,160.2363,40032.0
2021-09-10 13:55:00,168.85,168.99,168.81,168.95,44800.0,160.2553,160.3881,160.2173,160.3502,44800.0
2021-09-10 14:00:00,168.95,169.03,168.81,168.82,34402.0,160.3502,160.4261,160.2173,160.2268,34402.0
2021-09-10 14:05:00,168.85,168.88,168.75,168.81,27499.0,160.2553,160.2837,160.1603,160.2173,27499.0
2021-09-10 14:10:00,168.8,168.89,168.71,168.73,41875.0,160.2078,160.2932,160.1224,160.1414,41875.0
2021-09-10 14:15:00,168.73,168.76,168.65,168.67,40990.0,160.1414,160.1698,160.0654,160.0844,40990.0
2021-09-10 14:20:00,168.68,168.7,168.63,168.69,39161.0,160.0939,160.1129,160.0465,160.1034,39161.0
2021-09-10 14:25:00,168.69,168.71,168.48,168.55,108461.0,160.1034,160.1224,159.9041,159.9705,108461.0
2021-09-10 14:30:00,168.58,168.63,168.33,168.36,192457.0,159.999,160.0465,159.7617,159.7902,192457.0
2021-09-10 14:35:00,168.37,168.54,168.31,168.45,105332.0,159.7997,159.961,159.7427,159.8756,105332.0
2021-09-10 14:40:00,168.46,168.75,168.46,168.72,116980.0,159.8851,160.1603,159.8851,160.1319,116980.0
2021-09-10 14:45:00,168.72,168.72,168.5,168.53,37845.0,160.1319,160.1319,159.9231,159.9515,37845.0
2021-09-10 14:50:00,168.55,168.67,168.53,168.57,49517.0,159.9705,160.0844,159.9515,159.9895,49517.0
2021-09-10 14:55:00,168.57,168.67,168.52,168.58,41344.0,159.9895,160.0844,159.9421,159.999,41344.0
2021-09-10 15:00:00,168.57,168.6,168.34,168.38,136852.0,159.9895,160.018,159.7712,159.8092,136852.0
2021-09-10 15:05:00,168.39,168.4,168.19,168.24,112814.0,159.8187,159.8282,159.6289,159.6763,112814.0
2021-09-10 15:10:00,168.23,168.24,167.82,168.0,212812.0,159.6668,159.6763,159.2777,159.4485,212812.0
2021-09-10 15:15:00,168.0,168.1,167.79,167.86,124943.0,159.4485,159.5434,159.2492,159.3156,124943.0
2021-09-10 15:20:00,167.87,167.9,167.72,167.74,119324.0,159.3251,159.3536,159.1828,159.2018,119324.0
2021-09-10 15:25:00,167.75,167.85,167.71,167.77,129984.0,159.2112,159.3062,159.1733,159.2302,129984.0
2021-09-10 15:30:00,167.77,167.86,167.7,167.78,170824.0,159.2302,159.3156,159.1638,159.2397,170824.0
2021-09-10 15:35:00,167.78,167.95,167.63,167.72,196631.0,159.2397,159.4011,159.0974,159.1828,196631.0
2021-09-10 15:40:00,167.72,167.77,167.61,167.7,138312.0,159.1828,159.2302,159.0784,159.1638,138312.0
2021-09-10 15:45:00,167.7,168.0,167.7,167.99,186808.0,159.1638,159.4485,159.1638,159.439,186808.0
2021-09-10 15:50:00,168.0,168.17,167.89,167.99,251526.0,159.4485,159.6099,159.3441,159.439,251526.0
2021-09-10 15:55:00,167.99,168.29,167.98,168.06,474957.0,159.439,159.7238,159.4295,159.5055,474957.0
2021-09-13 09:30:00,164.54,165.0,163.02,164.39,1019531.0,156.1646,156.6012,154.722,156.0223,1019531.0
2021-09-13 09:35:00,164.36,164.48,163.57,163.68,519279.0,155.9938,156.1077,155.244,155.3484,519279.0
2021-09-13 09:40:00,163.68,163.98,163.2,163.28,374781.0,155.3484,155.6331,154.8929,154.9688,374781.0
2021-09-13 09:45:00,163.27,163.94,163.26,163.94,273452.0,154.9593,155.5952,154.9498,155.5952,273452.0
2021-09-13 09:50:00,163.93,164.48,163.68,164.28,363702.0,155.5857,156.1077,155.3484,155.9179,363702.0
2021-09-13 09:55:00,164.29,164.3,163.4,163.68,301145.0,155.9274,155.9369,155.0827,155.3484,301145.0
2021-09-13 10:00:00,163.68,164.29,163.51,164.12,280875.0,155.3484,155.9274,155.1871,155.766,280875.0
2021-09-13 10:05:00,164.11,164.2,163.54,163.75,199292.0,155.7565,155.8419,155.2155,155.4149,199292.0
2021-09-13 10:10:00,163.76,163.9,163.27,163.51,165436.0,155.4243,155.5572,154.9593,155.1871,165436.0
2021-09-13 10:15:00,163.49,164.29,163.49,164.25,200790.0,155.1681,155.9274,155.1681,155.8894,200790.0
2021-09-13 10:20:00,164.26,164.78,164.24,164.73,227646.0,155.8989,156.3924,155.8799,156.345,227646.0
2021-09-13 10:25:00,164.73,165.14,164.61,164.8,214393.0,156.345,156.7341,156.2311,156.4114,214393.0
2021-09-13 10:30:00,164.79,164.98,164.38,164.7,153414.0,156.4019,156.5822,156.0128,156.3165,153414.0
2021-09-13 10:35:00,164.72,165.44,164.55,165.37,167339.0,156.3355,157.0188,156.1741,156.9524,167339.0
2021-09-13 10:40:00,165.37,165.67,164.95,165.15,193230.0,156.9524,157.2371,156.5538,156.7436,193230.0
2021-09-13 10:45:00,165.12,165.5,165.06,165.42,106679.0,156.7151,157.0758,156.6582,156.9998,106679.0
2021-09-13 10:50:00,165.44,165.45,165.1,165.1,81035.0,157.0188,157.0283,156.6961,156.6961,81035.0
2021-09-13 10:55:00,165.13,165.76,165.09,165.6,147090.0,156.7246,157.3225,156.6866,157.1707,147090.0
2021-09-13 11:00:00,165.61,165.98,165.55,165.89,136901.0,157.1802,157.5313,157.1232,157.4459,136901.0
2021-09-13 11:05:00,165.89,166.59,165.86,166.32,254910.0,157.4459,158.1103,157.4175,157.854,254910.0
2021-09-13 11:10:00,166.29,166.3,165.7,165.74,132104.0,157.8256,157.8351,157.2656,157.3036,132104.0
2021-09-13 11:15:00,165.72,165.74,165.29,165.45,162861.0,157.2846,157.3036,156.8765,157.0283,162861.0
2021-09-13 11:20:00,165.45,165.86,165.4,165.84,100279.0,157.0283,157.4175,156.9809,157.3985,100279.0
2021-09-13 11:25:00,165.83,165.86,165.61,165.64,66100.0,157.389,157.4175,157.1802,157.2087,66100.0
2021-09-13 11:30:00,165.66,165.69,165.25,165.4,64478.0,157.2276,157.2561,156.8385,156.9809,64478.0
2021-09-13 11:35:00,165.41,165.62,165.41,165.53,98192.0,156.9904,157.1897,156.9904,157.1042,98192.0
2021-09-13 11:40:00,165.53,165.8,165.43,165.79,96260.0,157.1042,157.3605,157.0093,157.351,96260.0
2021-09-13 11:45:00,165.77,166.08,165.52,165.68,111454.0,157.332,157.6263,157.0948,157.2466,111454.0
2021-09-13 11:50:00,165.72,166.08,165.68,166.08,94267.0,157.2846,157.6263,157.2466,157.6263,94267.0
2021-09-13 11:55:00,166.08,166.19,165.85,165.88,99008.0,157.6263,157.7307,157.408,157.4364,99008.0
2021-09-13 12:00:00,165.87,166.08,165.86,166.08,72912.0,157.4269,157.6263,157.4175,157.6263,72912.0
2021-09-13 12:05:00,166.09,166.39,166.08,166.34,85899.0,157.6357,157.9205,157.6263,157.873,85899.0
2021-09-13 12:10:00,166.35,166.49,166.31,166.33,89236.0,157.8825,158.0154,157.8445,157.8635,89236.0
2021-09-13 12:15:00,166.32,166.4,166.18,166.4,78156.0,157.854,157.93,157.7212,157.93,78156.0
2021-09-13 12:20:00,166.44,166.48,166.2,166.39,125140.0,157.9679,158.0059,157.7401,157.9205,125140.0
2021-09-13 12:25:00,166.38,166.38,166.17,166.26,84536.0,157.911,157.911,157.7117,157.7971,84536.0
2021-09-13 12:30:00,166.26,166.59,166.26,166.39,109927.0,157.7971,158.1103,157.7971,157.9205,109927.0
2021-09-13 12:35:00,166.4,166.5,166.28,166.37,88084.0,157.93,158.0249,157.8161,157.9015,88084.0
2021-09-13 12:40:00,166.35,166.48,166.23,166.25,113333.0,157.8825,158.0059,157.7686,157.7876,113333.0
2021-09-13 12:45:00,166.25,166.55,166.18,166.53,107097.0,157.7876,158.0723,157.7212,158.0533,107097.0
2021-09-13 12:50:00,166.53,166.65,166.53,166.64,57261.0,158.0533,158.1672,158.0533,158.1577,57261.0
2021-09-13 12:55:00,166.63,166.87,166.59,166.72,106372.0,158.1483,158.376,158.1103,158.2337,106372.0
2021-09-13 13:00:00,166.73,166.85,166.66,166.7,61177.0,158.2432,158.3571,158.1767,158.2147,61177.0
2021-09-13 13:05:00,166.71,166.79,166.64,166.71,48161.0,158.2242,158.3001,158.1577,158.2242,48161.0
2021-09-13 13:10:00,166.7,166.74,166.46,166.49,76047.0,158.2147,158.2527,157.9869,158.0154,76047.0
2021-09-13 13:15:00,166.47,166.54,166.41,166.5,73880.0,157.9964,158.0628,157.9395,158.0249,73880.0
2021-09-13 13:20:00,166.49,166.54,166.26,166.34,88785.0,158.0154,158.0628,157.7971,157.873,88785.0
2021-09-13 13:25:00,166.34,166.39,166.07,166.2,113579.0,157.873,157.9205,157.6168,157.7401,113579.0
2021-09-13 13:30:00,166.19,166.35,166.09,166.31,90249.0,157.7307,157.8825,157.6357,157.8445,90249.0
2021-09-13 13:35:00,166.32,166.35,166.2,166.2,88657.0,157.854,157.8825,157.7401,157.7401,88657.0
2021-09-13 13:40:00,166.16,166.31,166.04,166.09,91078.0,157.7022,157.8445,157.5883,157.6357,91078.0
2021-09-13 13:45:00,166.11,166.48,166.11,166.36,91304.0,157.6547,158.0059,157.6547,157.892,91304.0
2021-09-13 13:50:00,166.35,166.35,166.1,166.16,67711.0,157.8825,157.8825,157.6452,157.7022,67711.0
2021-09-13 13:55:00,166.14,166.16,166.06,166.15,60854.0,157.6832,157.7022,157.6073,157.6927,60854.0
2021-09-13 14:00:00,166.16,166.54,166.15,166.48,86855.0,157.7022,158.0628,157.6927,158.0059,86855.0
2021-09-13 14:05:00,166.48,166.54,166.33,166.34,85589.0,158.0059,158.0628,157.8635,157.873,85589.0
2021-09-13 14:10:00,166.35,166.35,166.0,166.02,85023.0,157.8825,157.8825,157.5503,157.5693,85023.0
2021-09-13 14:15:00,166.02,166.04,165.76,165.81,80966.0,157.5693,157.5883,157.3225,157.37,80966.0
2021-09-13 14:20:00,165.78,165.88,165.59,165.64,70879.0,157.3415,157.4364,157.1612,157.2087,70879.0
2021-09-13 14:25:00,165.65,165.67,165.51,165.57,50183.0,157.2181,157.2371,157.0853,157.1422,50183.0
2021-09-13 14:30:00,165.57,165.57,165.26,165.29,86348.0,157.1422,157.1422,156.848,156.8765,86348.0
2021-09-13 14:35:00,165.3,165.32,165.06,165.21,76475.0,156.886,156.9049,156.6582,156.8005,76475.0
2021-09-13 14:40:00,165.21,165.32,165.2,165.28,53966.0,156.8005,156.9049,156.791,156.867,53966.0
2021-09-13 14:45:00,165.27,165.47,165.2,165.34,81236.0,156.8575,157.0473,156.791,156.9239,81236.0
2021-09-13 14:50:00,165.34,165.37,165.1,165.2,82690.0,156.9239,156.9524,156.6961,156.791,82690.0
2021-09-13 14:55:00,165.18,165.4,165.16,165.39,52329.0,156.7721,156.9809,156.7531,156.9714,52329.0
2021-09-13 15:00:00,165.37,165.38,164.8,164.83,117813.0,156.9524,156.9619,156.4114,156.4399,117813.0
2021-09-13 15:05:00,164.83,165.15,164.77,165.09,104234.0,156.4399,156.7436,156.3829,156.6866,104234.0
2021-09-13 15:10:00,165.1,165.33,164.93,164.95,73417.0,156.6961,156.9144,156.5348,156.5538,73417.0
2021-09-13 15:15:00,164.95,164.98,164.82,164.86,82592.0,156.5538,156.5822,156.4304,156.4684,82592.0
2021-09-13 15:20:00,164.86,164.96,164.77,164.94,76832.0,156.4684,156.5633,156.3829,156.5443,76832.0
2021-09-13 15:25:00,164.95,165.18,164.86,165.13,79687.0,156.5538,156.7721,156.4684,156.7246,79687.0
2021-09-13 15:30:00,165.12,165.16,164.71,164.75,185995.0,156.7151,156.7531,156.326,156.364,185995.0
2021-09-13 15:35:00,164.75,164.75,164.39,164.51,236445.0,156.364,156.364,156.0223,156.1362,236445.0
2021-09-13 15:40:00,164.5,164.87,164.45,164.78,137744.0,156.1267,156.4778,156.0792,156.3924,137744.0
2021-09-13 15:45:00,164.8,165.16,164.76,165.05,201330.0,156.4114,156.7531,156.3734,156.6487,201330.0
2021-09-13 15:50:00,165.09,165.45,165.05,165.38,201345.0,156.6866,157.0283,156.6487,156.9619,201345.0
2021-09-13 15:55:00,165.39,165.45,165.28,165.44,341821.0,156.9714,157.0283,156.867,157.0188,341821.0
2021-09-14 09:30:00,162.86,163.02,162.24,162.92,592625.0,154.5702,154.722,153.9817,154.6271,592625.0
2021-09-14 09:35:00,162.93,163.07,162.53,162.7,406515.0,154.6366,154.7695,154.257,154.4183,406515.0
2021-09-14 09:40:00,162.74,162.98,162.15,162.4,358262.0,154.4563,154.684,153.8963,154.1336,358262.0
2021-09-14 09:45:00,162.4,162.62,162.24,162.36,240227.0,154.1336,154.3424,153.9817,154.0956,240227.0
2021-09-14 09:50:00,162.37,162.58,162.12,162.15,206789.0,154.1051,154.3044,153.8678,153.8963,206789.0
2021-09-14 09:55:00,162.16,162.24,161.61,161.76,414941.0,153.9058,153.9817,153.3838,153.5261,414941.0
2021-09-14 10:00:00,161.76,161.93,161.3,161.91,362544.0,153.5261,153.6875,153.0896,153.6685,362544.0
2021-09-14 10:05:00,161.91,162.19,161.87,161.96,215596.0,153.6685,153.9343,153.6305,153.716,215596.0
2021-09-14 10:10:00,161.97,161.98,161.68,161.7,159061.0,153.7255,153.735,153.4502,153.4692,159061.0
2021-09-14 10:15:00,161.68,161.98,161.48,161.91,260980.0,153.4502,153.735,153.2604,153.6685,260980.0
2021-09-14 10:20:00,161.93,162.12,161.71,161.8,143495.0,153.6875,153.8678,153.4787,153.5641,143495.0
2021-09-14 10:25:00,161.8,162.42,161.79,162.35,252834.0,153.5641,154.1526,153.5546,154.0861,252834.0
2021-09-14 10:30:00,162.36,162.43,161.87,161.95,214321.0,154.0956,154.162,153.6305,153.7065,214321.0
2021-09-14 10:35:00,161.94,161.97,161.49,161.53,210513.0,153.697,153.7255,153.2699,153.3079,210513.0
2021-09-14 10:40:00,161.53,161.61,161.41,161.44,186162.0,153.3079,153.3838,153.194,153.2224,186162.0
2021-09-14 10:45:00,161.49,161.5,161.16,161.4,204383.0,153.2699,153.2794,152.9567,153.1845,204383.0
2021-09-14 10:50:00,161.39,161.49,161.23,161.3,131655.0,153.175,153.2699,153.0231,153.0896,131655.0
2021-09-14 10:55:00,161.3,161.31,160.93,161.02,249142.0,153.0896,153.0991,152.7384,152.8238,249142.0
2021-09-14 11:00:00,161.01,161.08,160.53,160.87,330907.0,152.8143,152.8808,152.3588,152.6815,330907.0
2021-09-14 11:05:00,160.88,161.13,160.84,160.88,229461.0,152.6909,152.9282,152.653,152.6909,229461.0
2021-09-14 11:10:00,160.89,161.28,160.84,161.22,192654.0,152.7004,153.0706,152.653,153.0136,192654.0
2021-09-14 11:15:00,161.22,161.25,160.87,160.9,164635.0,153.0136,153.0421,152.6815,152.7099,164635.0
2021-09-14 11:20:00,160.91,161.03,160.74,160.86,173301.0,152.7194,152.8333,152.5581,152.672,173301.0
2021-09-14 11:25:00,160.86,160.94,160.68,160.71,235141.0,152.672,152.7479,152.5011,152.5296,235141.0
2021-09-14 11:30:00,160.72,160.72,160.45,160.65,241745.0,152.5391,152.5391,152.2828,152.4726,241745.0
2021-09-14 11:35:00,160.65,160.7,160.32,160.32,203191.0,152.4726,152.5201,152.1594,152.1594,203191.0
2021-09-14 11:40:00,160.32,160.54,160.2,160.43,198300.0,152.1594,152.3682,152.0456,152.2638,198300.0
2021-09-14 11:45:00,160.42,160.7,160.4,160.63,133364.0,152.2544,152.5201,152.2354,152.4537,133364.0
2021-09-14 11:50:00,160.63,160.71,160.56,160.64,100682.0,152.4537,152.5296,152.3872,152.4632,100682.0
2021-09-14 11:55:00,160.59,160.64,160.55,160.64,87342.0,152.4157,152.4632,152.3777,152.4632,87342.0
2021-09-14 12:00:00,160.63,160.68,160.52,160.59,108094.0,152.4537,152.5011,152.3493,152.4157,108094.0
2021-09-14 12:05:00,160.57,160.97,160.52,160.92,145187.0,152.3967,152.7764,152.3493,152.7289,145187.0
2021-09-14 12:10:00,160.93,161.37,160.89,161.33,243348.0,152.7384,153.156,152.7004,153.118,243348.0
2021-09-14 12:15:00,161.32,161.35,160.95,160.95,99393.0,153.1085,153.137,152.7574,152.7574,99393.0
2021-09-14 12:20:00,160.94,161.17,160.91,161.03,67962.0,152.7479,152.9662,152.7194,152.8333,67962.0
2021-09-14 12:25:00,161.02,161.02,160.71,160.72,79156.0,152.8238,152.8238,152.5296,152.5391,79156.0
2021-09-14 12:30:00,160.73,160.75,160.61,160.68,94178.0,152.5486,152.5676,152.4347,152.5011,94178.0
2021-09-14 12:35:00,160.68,160.74,160.57,160.63,98580.0,152.5011,152.5581,152.3967,152.4537,98580.0
2021-09-14 12:40:00,160.62,160.66,160.46,160.53,134270.0,152.4442,152.4821,152.2923,152.3588,134270.0
2021-09-14 12:45:00,160.53,160.98,160.52,160.66,287715.0,152.3588,152.7859,152.3493,152.4821,287715.0
2021-09-14 12:50:00,160.69,160.83,160.52,160.69,119149.0,152.5106,152.6435,152.3493,152.5106,119149.0
2021-09-14 12:55:00,160.69,160.74,160.62,160.68,61185.0,152.5106,152.5581,152.4442,152.5011,61185.0
2021-09-14 13:00:00,160.67,160.72,160.53,160.55,72486.0,152.4916,152.5391,152.3588,152.3777,72486.0
2021-09-14 13:05:00,160.55,160.56,160.32,160.34,111958.0,152.3777,152.3872,152.1594,152.1784,111958.0
2021-09-14 13:10:00,160.35,160.5,160.33,160.42,169519.0,152.1879,152.3303,152.1689,152.2544,169519.0
2021-09-14 13:15:00,160.4,160.57,160.36,160.54,206488.0,152.2354,152.3967,152.1974,152.3682,206488.0
2021-09-14 13:20:00,160.55,160.67,160.51,160.51,63923.0,152.3777,152.4916,152.3398,152.3398,63923.0
2021-09-14 13:25:00,160.51,160.66,160.5,160.53,68141.0,152.3398,152.4821,152.3303,152.3588,68141.0
2021-09-14 13:30:00,160.56,160.56,160.36,160.38,74043.0,152.3872,152.3872,152.1974,152.2164,74043.0
2021-09-14 13:35:00,160.37,160.49,160.34,160.43,82436.0,152.2069,152.3208,152.1784,152.2638,82436.0
2021-09-14 13:40:00,160.44,160.54,160.43,160.49,66174.0,152.2733,152.3682,152.2638,152.3208,66174.0
2021-09-14 13:45:00,160.49,160.52,160.44,160.5,80893.0,152.3208,152.3493,152.2733,152.3303,80893.0
2021-09-14 13:50:00,160.5,160.56,160.46,160.48,75091.0,152.3303,152.3872,152.2923,152.3113,75091.0
2021-09-14 13:55:00,160.48,160.6,160.46,160.6,90592.0,152.3113,152.4252,152.2923,152.4252,90592.0
2021-09-14 14:00:00,160.6,160.65,160.48,160.57,70947.0,152.4252,152.4726,152.3113,152.3967,70947.0
2021-09-14 14:05:00,160.6,160.86,160.58,160.84,82101.0,152.4252,152.672,152.4062,152.653,82101.0
2021-09-14 14:10:00,160.83,160.9,160.74,160.78,72980.0,152.6435,152.7099,152.5581,152.596,72980.0
2021-09-14 14:15:00,160.78,160.78,160.47,160.5,103459.0,152.596,152.596,152.3018,152.3303,103459.0
2021-09-14 14:20:00,160.5,160.53,160.25,160.33,149714.0,152.3303,152.3588,152.093,152.1689,149714.0
2021-09-14 14:25:00,160.34,160.49,160.29,160.46,112099.0,152.1784,152.3208,152.131,152.2923,112099.0
2021-09-14 14:30:00,160.46,160.46,160.32,160.36,77161.0,152.2923,152.2923,152.1594,152.1974,77161.0
2021-09-14 14:35:00,160.35,160.35,160.13,160.21,150384.0,152.1879,152.1879,151.9791,152.055,150384.0
2021-09-14 14:40:00,160.23,160.28,160.12,160.25,157159.0,152.074,152.1215,151.9696,152.093,157159.0
2021-09-14 14:45:00,160.21,160.24,159.94,159.95,232241.0,152.055,152.0835,151.7988,151.8083,232241.0
2021-09-14 14:50:00,159.95,159.97,159.69,159.75,182307.0,151.8083,151.8273,151.5615,151.6185,182307.0
2021-09-14 14:55:00,159.75,160.05,159.75,160.02,203858.0,151.6185,151.9032,151.6185,151.8747,203858.0
2021-09-14 15:00:00,160.02,160.1,159.81,159.84,145821.0,151.8747,151.9506,151.6754,151.7039,145821.0
2021-09-14 15:05:00,159.84,160.05,159.84,159.98,86567.0,151.7039,151.9032,151.7039,151.8368,86567.0
2021-09-14 15:10:00,159.97,160.14,159.95,160.06,123486.0,151.8273,151.9886,151.8083,151.9127,123486.0
2021-09-14 15:15:00,160.06,160.08,159.88,159.94,145553.0,151.9127,151.9317,151.7418,151.7988,145553.0
2021-09-14 15:20:00,159.93,160.01,159.88,159.89,99788.0,151.7893,151.8652,151.7418,151.7513,99788.0
2021-09-14 15:25:00,159.89,159.93,159.7,159.76,129805.0,151.7513,151.7893,151.571,151.628,129805.0
2021-09-14 15:30:00,159.75,159.79,159.54,159.56,216075.0,151.6185,151.6564,151.4192,151.4381,216075.0
2021-09-14 15:35:00,159.55,159.79,159.48,159.75,168443.0,151.4286,151.6564,151.3622,151.6185,168443.0
2021-09-14 15:40:00,159.74,159.84,159.65,159.76,156903.0,151.609,151.7039,151.5236,151.628,156903.0
2021-09-14 15:45:00,159.76,159.87,159.7,159.79,185204.0,151.628,151.7324,151.571,151.6564,185204.0
2021-09-14 15:50:00,159.8,159.93,159.64,159.86,383657.0,151.6659,151.7893,151.5141,151.7229,383657.0
2021-09-14 15:55:00,159.84,160.12,159.71,160.12,682270.0,151.7039,151.9696,151.5805,151.9696,682270.0
2021-09-15 09:30:00,157.95,158.03,155.62,155.74,1397153.0,149.9101,149.986,147.6987,147.8126,1397153.0
2021-09-15 09:35:00,155.75,156.35,155.59,156.32,945766.0,147.8221,148.3915,147.6702,148.3631,945766.0
2021-09-15 09:40:00,156.31,156.69,155.92,156.37,735375.0,148.3536,148.7142,147.9834,148.4105,735375.0
2021-09-15 09:45:00,156.41,156.75,156.22,156.7,413436.0,148.4485,148.7712,148.2681,148.7237,413436.0
2021-09-15 09:50:00,156.69,157.21,156.42,156.66,433271.0,148.7142,149.2078,148.458,148.6857,433271.0
2021-09-15 09:55:00,156.66,156.95,156.13,156.48,295724.0,148.6857,148.961,148.1827,148.5149,295724.0
2021-09-15 10:00:00,156.47,156.9,155.85,156.88,392625.0,148.5054,148.9135,147.917,148.8945,392625.0
2021-09-15 10:05:00,156.88,157.13,156.69,156.7,249818.0,148.8945,149.1318,148.7142,148.7237,249818.0
2021-09-15 10:10:00,156.66,156.93,156.04,156.25,297110.0,148.6857,148.942,148.0973,148.2966,297110.0
2021-09-15 10:15:00,156.24,156.27,155.67,155.86,351505.0,148.2871,148.3156,147.7461,147.9265,351505.0
2021-09-15 10:20:00,155.88,156.14,155.6,155.98,318964.0,147.9455,148.1922,147.6797,148.0404,318964.0
2021-09-15 10:25:00,156.0,156.51,155.9,156.28,349159.0,148.0593,148.5434,147.9644,148.3251,349159.0
2021-09-15 10:30:00,156.27,156.93,156.26,156.83,335508.0,148.3156,148.942,148.3061,148.8471,335508.0
2021-09-15 10:35:00,156.83,156.92,156.39,156.39,248167.0,148.8471,148.9325,148.4295,148.4295,248167.0
2021-09-15 10:40:00,156.39,156.4,156.0,156.2,295136.0,148.4295,148.439,148.0593,148.2492,295136.0
2021-09-15 10:45:00,156.2,156.45,156.11,156.34,189094.0,148.2492,148.4864,148.1637,148.382,189094.0
2021-09-15 10:50:00,156.35,156.66,156.09,156.14,249521.0,148.3915,148.6857,148.1448,148.1922,249521.0
2021-09-15 10:55:00,156.13,156.22,156.0,156.03,173495.0,148.1827,148.2681,148.0593,148.0878,173495.0
2021-09-15 11:00:00,156.01,156.11,155.9,156.07,290813.0,148.0688,148.1637,147.9644,148.1258,290813.0
2021-09-15 11:05:00,156.06,156.19,156.0,156.03,295133.0,148.1163,148.2397,148.0593,148.0878,295133.0
2021-09-15 11:10:00,156.02,156.19,155.84,156.0,272759.0,148.0783,148.2397,147.9075,148.0593,272759.0
2021-09-15 11:15:00,156.0,156.09,155.86,155.92,171629.0,148.0593,148.1448,147.9265,147.9834,171629.0
2021-09-15 11:20:00,155.91,156.08,155.9,156.0,155066.0,147.9739,148.1353,147.9644,148.0593,155066.0
2021-09-15 11:25:00,155.99,156.0,155.77,155.8,288319.0,148.0499,148.0593,147.841,147.8695,288319.0
2021-09-15 11:30:00,155.8,155.93,155.71,155.86,227421.0,147.8695,147.9929,147.7841,147.9265,227421.0
2021-09-15 11:35:00,155.85,155.94,155.32,155.35,363981.0,147.917,148.0024,147.414,147.4424,363981.0
2021-09-15 11:40:00,155.35,155.47,155.0,155.09,516702.0,147.4424,147.5563,147.1102,147.1957,516702.0
2021-09-15 11:45:00,155.08,155.09,154.73,154.77,541276.0,147.1862,147.1957,146.854,146.892,541276.0
2021-09-15 11:50:00,154.75,154.93,154.71,154.92,339634.0,146.873,147.0438,146.835,147.0343,339634.0
2021-09-15 11:55:00,154.91,154.94,154.51,154.51,324196.0,147.0248,147.0533,146.6452,146.6452,324196.0
2021-09-15 12:00:00,154.52,154.59,154.27,154.27,578160.0,146.6547,146.7211,146.4174,146.4174,578160.0
2021-09-15 12:05:00,154.28,154.42,154.15,154.23,351821.0,146.4269,146.5598,146.3035,146.3794,351821.0
2021-09-15 12:10:00,154.22,154.44,154.04,154.29,335861.0,146.3699,146.5787,146.1991,146.4364,335861.0
2021-09-15 12:15:00,154.3,154.33,154.03,154.05,318893.0,146.4459,146.4743,146.1896,146.2086,318893.0
2021-09-15 12:20:00,154.04,154.19,153.92,154.02,352195.0,146.1991,146.3415,146.0852,146.1801,352195.0
2021-09-15 12:25:00,154.01,154.5,154.0,154.29,276400.0,146.1706,146.6357,146.1611,146.4364,276400.0
2021-09-15 12:30:00,154.27,154.52,154.22,154.5,327346.0,146.4174,146.6547,146.3699,146.6357,327346.0
2021-09-15 12:35:00,154.49,154.52,154.31,154.35,205138.0,146.6262,146.6547,146.4554,146.4933,205138.0
2021-09-15 12:40:00,154.34,154.63,154.33,154.42,227141.0,146.4838,146.7591,146.4743,146.5598,227141.0
2021-09-15 12:45:00,154.42,154.68,154.4,154.58,223013.0,146.5598,146.8065,146.5408,146.7116,223013.0
2021-09-15 12:50:00,154.56,154.83,154.5,154.8,214767.0,146.6926,146.9489,146.6357,146.9204,214767.0
2021-09-15 12:55:00,154.82,154.96,154.8,154.85,192356.0,146.9394,147.0723,146.9204,146.9679,192356.0
2021-09-15 13:00:00,154.85,154.95,154.58,154.93,232306.0,146.9679,147.0628,146.7116,147.0438,232306.0
2021-09-15 13:05:00,154.94,155.13,154.84,154.91,307815.0,147.0533,147.2336,146.9584,147.0248,307815.0
2021-09-15 13:10:00,154.95,154.99,154.82,154.94,164273.0,147.0628,147.1008,146.9394,147.0533,164273.0
2021-09-15 13:15:00,154.94,155.19,154.94,155.09,190678.0,147.0533,147.2906,147.0533,147.1957,190678.0
2021-09-15 13:20:00,155.09,155.15,154.97,155.01,124920.0,147.1957,147.2526,147.0818,147.1197,124920.0
2021-09-15 13:25:00,155.02,155.14,154.95,155.12,98911.0,147.1292,147.2431,147.0628,147.2241,98911.0
2021-09-15 13:30:00,155.12,155.45,155.11,155.37,231956.0,147.2241,147.5373,147.2146,147.4614,231956.0
2021-09-15 13:35:00,155.36,155.37,155.0,155.02,166536.0,147.4519,147.4614,147.1102,147.1292,166536.0
2021-09-15 13:40:00,155.02,155.29,155.01,155.24,131274.0,147.1292,147.3855,147.1197,147.338,131274.0
2021-09-15 13:45:00,155.23,155.36,155.19,155.24,141888.0,147.3285,147.4519,147.2906,147.338,141888.0
2021-09-15 13:50:00,155.24,155.49,155.2,155.42,120228.0,147.338,147.5753,147.3001,147.5089,120228.0
2021-09-15 13:55:00,155.42,155.55,155.38,155.42,126044.0,147.5089,147.6322,147.4709,147.5089,126044.0
2021-09-15 14:00:00,155.41,155.75,155.41,155.73,150004.0,147.4994,147.8221,147.4994,147.8031,150004.0
2021-09-15 14:05:00,155.73,156.02,155.69,156.0,219302.0,147.8031,148.0783,147.7651,148.0593,219302.0
2021-09-15 14:10:00,155.98,156.29,155.9,156.24,261607.0,148.0404,148.3346,147.9644,148.2871,261607.0
2021-09-15 14:15:00,156.24,156.35,156.17,156.34,174878.0,148.2871,148.3915,148.2207,148.382,174878.0
2021-09-15 14:20:00,156.35,156.47,156.13,156.45,187462.0,148.3915,148.5054,148.1827,148.4864,187462.0
2021-09-15 14:25:00,156.45,156.52,156.21,156.28,210302.0,148.4864,148.5529,148.2587,148.3251,210302.0
2021-09-15 14:30:00,156.29,156.66,156.28,156.58,247776.0,148.3346,148.6857,148.3251,148.6098,247776.0
2021-09-15 14:35:00,156.57,156.59,156.44,156.53,139914.0,148.6003,148.6193,148.4769,148.5624,139914.0
2021-09-15 14:40:00,156.52,156.74,156.5,156.74,209406.0,148.5529,148.7617,148.5339,148.7617,209406.0
2021-09-15 14:45:00,156.76,156.83,156.65,156.81,161152.0,148.7807,148.8471,148.6763,148.8281,161152.0
2021-09-15 14:50:00,156.81,156.89,156.67,156.73,204162.0,148.8281,148.904,148.6952,148.7522,204162.0
2021-09-15 14:55:00,156.74,156.83,156.59,156.78,123180.0,148.7617,148.8471,148.6193,148.7996,123180.0
2021-09-15 15:00:00,156.78,157.05,156.76,157.03,215495.0,148.7996,149.0559,148.7807,149.0369,215495.0
2021-09-15 15:05:00,157.03,157.25,156.94,156.99,254276.0,149.0369,149.2457,148.9515,148.9989,254276.0
2021-09-15 15:10:00,156.98,157.23,156.9,156.96,292444.0,148.9895,149.2267,148.9135,148.9705,292444.0
2021-09-15 15:15:00,156.98,157.14,156.85,156.93,154136.0,148.9895,149.1413,148.8661,148.942,154136.0
2021-09-15 15:20:00,156.94,157.44,156.89,157.38,322084.0,148.9515,149.426,148.904,149.3691,322084.0
2021-09-15 15:25:00,157.39,157.43,157.25,157.37,165167.0,149.3786,149.4166,149.2457,149.3596,165167.0
2021-09-15 15:30:00,157.37,157.38,156.75,157.09,303373.0,149.3596,149.3691,148.7712,149.0939,303373.0
2021-09-15 15:35:00,157.1,157.35,157.1,157.27,220801.0,149.1034,149.3406,149.1034,149.2647,220801.0
2021-09-15 15:40:00,157.29,157.45,157.09,157.33,305824.0,149.2837,149.4355,149.0939,149.3216,305824.0
2021-09-15 15:45:00,157.33,157.74,157.29,157.72,290180.0,149.3216,149.7108,149.2837,149.6918,290180.0
2021-09-15 15:50:00,157.75,158.03,157.66,157.79,470767.0,149.7203,149.986,149.6348,149.7582,470767.0
2021-09-15 15:55:00,157.79,157.92,157.58,157.87,641865.0,149.7582,149.8816,149.5589,149.8342,641865.0
2021-09-16 09:30:00,154.93,155.0,153.67,154.33,1171888.0,147.0438,147.1102,145.8479,146.4743,1171888.0
2021-09-16 09:35:00,154.3,155.17,154.24,154.62,613705.0,146.4459,147.2716,146.3889,146.7496,613705.0
2021-09-16 09:40:00,154.59,154.7,154.04,154.23,443979.0,146.7211,146.8255,146.1991,146.3794,443979.0
2021-09-16 09:45:00,154.29,155.0,154.02,154.74,442808.0,146.4364,147.1102,146.1801,146.8635,442808.0
2021-09-16 09:50:00,154.78,155.09,154.1,154.24,454988.0,146.9014,147.1957,146.2561,146.3889,454988.0
2021-09-16 09:55:00,154.26,154.42,153.93,154.4,463193.0,146.4079,146.5598,146.0947,146.5408,463193.0
2021-09-16 10:00:00,154.37,156.27,154.3,155.87,723980.0,146.5123,148.3156,146.4459,147.936,723980.0
2021-09-16 10:05:00,155.87,156.6,155.78,156.05,456479.0,147.936,148.6288,147.8505,148.1068,456479.0
2021-09-16 10:10:00,156.11,156.28,155.71,156.03,334865.0,148.1637,148.3251,147.7841,148.0878,334865.0
2021-09-16 10:15:00,156.01,156.71,155.92,156.46,377641.0,148.0688,148.7332,147.9834,148.4959,377641.0
2021-09-16 10:20:00,156.49,157.03,156.45,156.93,309899.0,148.5244,149.0369,148.4864,148.942,309899.0
2021-09-16 10:25:00,156.94,157.4,156.67,156.72,380981.0,148.9515,149.3881,148.6952,148.7427,380981.0
2021-09-16 10:30:00,156.72,157.1,156.63,156.69,202092.0,148.7427,149.1034,148.6573,148.7142,202092.0
2021-09-16 10:35:00,156.7,157.5,156.64,157.36,251276.0,148.7237,149.483,148.6668,149.3501,251276.0
2021-09-16 10:40:00,157.39,157.46,156.94,157.06,218586.0,149.3786,149.445,148.9515,149.0654,218586.0
2021-09-16 10:45:00,157.06,157.64,156.95,157.55,290363.0,149.0654,149.6159,148.961,149.5304,290363.0
2021-09-16 10:50:00,157.55,157.56,157.02,157.19,206264.0,149.5304,149.5399,149.0274,149.1888,206264.0
2021-09-16 10:55:00,157.2,157.24,156.62,156.81,214277.0,149.1983,149.2362,148.6478,148.8281,214277.0
2021-09-16 11:00:00,156.81,156.89,156.26,156.26,313596.0,148.8281,148.904,148.3061,148.3061,313596.0
2021-09-16 11:05:00,156.3,156.36,156.11,156.34,188487.0,148.3441,148.401,148.1637,148.382,188487.0
2021-09-16 11:10:00,156.33,156.84,156.22,156.48,206409.0,148.3725,148.8566,148.2681,148.5149,206409.0
2021-09-16 11:15:00,156.47,156.5,155.89,155.95,195144.0,148.5054,148.5339,147.9549,148.0119,195144.0
2021-09-16 11:20:00,155.94,156.01,155.68,155.82,150219.0,148.0024,148.0688,147.7556,147.8885,150219.0
2021-09-16 11:25:00,155.83,156.15,155.81,156.14,147698.0,147.898,148.2017,147.879,148.1922,147698.0
2021-09-16 11:30:00,156.13,156.31,156.04,156.06,96723.0,148.1827,148.3536,148.0973,148.1163,96723.0
2021-09-16 11:35:00,156.06,156.4,155.87,156.39,141059.0,148.1163,148.439,147.936,148.4295,141059.0
2021-09-16 11:40:00,156.4,156.45,156.1,156.13,103413.0,148.439,148.4864,148.1543,148.1827,103413.0
2021-09-16 11:45:00,156.13,156.35,156.13,156.3,91111.0,148.1827,148.3915,148.1827,148.3441,91111.0
2021-09-16 11:50:00,156.33,156.73,156.32,156.71,106799.0,148.3725,148.7522,148.3631,148.7332,106799.0
2021-09-16 11:55:00,156.7,156.84,156.63,156.81,100271.0,148.7237,148.8566,148.6573,148.8281,100271.0
2021-09-16 12:00:00,156.81,157.0,156.74,156.92,175820.0,148.8281,149.0084,148.7617,148.9325,175820.0
2021-09-16 12:05:00,156.92,157.01,156.6,156.74,241254.0,148.9325,149.0179,148.6288,148.7617,241254.0
2021-09-16 12:10:00,156.73,156.73,156.52,156.56,96043.0,148.7522,148.7522,148.5529,148.5908,96043.0
2021-09-16 12:15:00,156.56,156.58,155.94,156.02,220938.0,148.5908,148.6098,148.0024,148.0783,220938.0
2021-09-16 12:20:00,156.02,156.1,155.81,156.08,124255.0,148.0783,148.1543,147.879,148.1353,124255.0
2021-09-16 12:25:00,156.07,156.19,155.83,155.86,123507.0,148.1258,148.2397,147.898,147.9265,123507.0
2021-09-16 12:30:00,155.84,156.13,155.74,156.07,143780.0,147.9075,148.1827,147.8126,148.1258,143780.0
2021-09-16 12:35:00,156.07,156.23,156.02,156.22,78339.0,148.1258,148.2776,148.0783,148.2681,78339.0
2021-09-16 12:40:00,156.22,156.22,156.06,156.11,63762.0,148.2681,148.2681,148.1163,148.1637,63762.0
2021-09-16 12:45:00,156.12,156.12,155.92,156.04,93250.0,148.1732,148.1732,147.9834,148.0973,93250.0
2021-09-16 12:50:00,156.03,156.03,155.43,155.53,234845.0,148.0878,148.0878,147.5184,147.6133,234845.0
2021-09-16 12:55:00,155.54,155.76,155.52,155.66,101984.0,147.6228,147.8316,147.6038,147.7366,101984.0
2021-09-16 13:00:00,155.66,155.7,155.56,155.6,77223.0,147.7366,147.7746,147.6417,147.6797,77223.0
2021-09-16 13:05:00,155.6,155.92,155.55,155.9,92806.0,147.6797,147.9834,147.6322,147.9644,92806.0
2021-09-16 13:10:00,155.91,156.14,155.83,156.12,111294.0,147.9739,148.1922,147.898,148.1732,111294.0
2021-09-16 13:15:00,156.13,156.16,156.04,156.14,79284.0,148.1827,148.2112,148.0973,148.1922,79284.0
2021-09-16 13:20:00,156.15,156.28,156.04,156.26,87488.0,148.2017,148.3251,148.0973,148.3061,87488.0
2021-09-16 13:25:00,156.27,156.35,156.14,156.15,99662.0,148.3156,148.3915,148.1922,148.2017,99662.0
2021-09-16 13:30:00,156.13,156.16,155.93,155.99,71140.0,148.1827,148.2112,147.9929,148.0499,71140.0
2021-09-16 13:35:00,156.01,156.08,155.97,156.03,67722.0,148.0688,148.1353,148.0309,148.0878,67722.0
2021-09-16 13:40:00,156.03,156.18,156.01,156.15,73360.0,148.0878,148.2302,148.0688,148.2017,73360.0
2021-09-16 13:45:00,156.15,156.41,156.14,156.29,131872.0,148.2017,148.4485,148.1922,148.3346,131872.0
2021-09-16 13:50:00,156.28,156.61,156.25,156.5,105557.0,148.3251,148.6383,148.2966,148.5339,105557.0
2021-09-16 13:55:00,156.5,156.55,156.38,156.4,71838.0,148.5339,148.5813,148.42,148.439,71838.0
2021-09-16 14:00:00,156.4,156.42,156.29,156.32,77250.0,148.439,148.458,148.3346,148.3631,77250.0
2021-09-16 14:05:00,156.32,156.39,156.28,156.37,82445.0,148.3631,148.4295,148.3251,148.4105,82445.0
2021-09-16 14:10:00,156.37,156.64,156.37,156.63,138197.0,148.4105,148.6668,148.4105,148.6573,138197.0
2021-09-16 14:15:00,156.62,156.75,156.58,156.68,147182.0,148.6478,148.7712,148.6098,148.7047,147182.0
2021-09-16 14:20:00,156.67,157.14,156.65,157.03,301648.0,148.6952,149.1413,148.6763,149.0369,301648.0
2021-09-16 14:25:00,157.03,157.11,156.92,157.07,169492.0,149.0369,149.1128,148.9325,149.0749,169492.0
2021-09-16 14:30:00,157.06,157.25,157.04,157.2,148835.0,149.0654,149.2457,149.0464,149.1983,148835.0
2021-09-16 14:35:00,157.2,157.33,157.05,157.12,159608.0,149.1983,149.3216,149.0559,149.1223,159608.0
2021-09-16 14:40:00,157.12,157.2,157.02,157.05,113234.0,149.1223,149.1983,149.0274,149.0559,113234.0
2021-09-16 14:45:00,157.05,157.21,156.97,157.03,126011.0,149.0559,149.2078,148.98,149.0369,126011.0
2021-09-16 14:50:00,157.04,157.05,156.88,156.97,114560.0,149.0464,149.0559,148.8945,148.98,114560.0
2021-09-16 14:55:00,156.97,156.97,156.86,156.89,98493.0,148.98,148.98,148.8756,148.904,98493.0
2021-09-16 15:00:00,156.87,156.87,156.59,156.64,150436.0,148.8851,148.8851,148.6193,148.6668,150436.0
2021-09-16 15:05:00,156.64,156.84,156.55,156.83,123033.0,148.6668,148.8566,148.5813,148.8471,123033.0
2021-09-16 15:10:00,156.84,157.31,156.84,157.19,204621.0,148.8566,149.3027,148.8566,149.1888,204621.0
2021-09-16 15:15:00,157.21,157.27,156.91,156.95,125217.0,149.2078,149.2647,148.923,148.961,125217.0
2021-09-16 15:20:00,156.96,156.99,156.81,156.85,113101.0,148.9705,148.9989,148.8281,148.8661,113101.0
2021-09-16 15:25:00,156.81,156.84,156.6,156.67,111851.0,148.8281,148.8566,148.6288,148.6952,111851.0
2021-09-16 15:30:00,156.67,156.68,156.52,156.54,129546.0,148.6952,148.7047,148.5529,148.5719,129546.0
2021-09-16 15:35:00,156.55,156.57,156.27,156.3,185855.0,148.5813,148.6003,148.3156,148.3441,185855.0
2021-09-16 15:40:00,156.29,156.37,156.04,156.07,240374.0,148.3346,148.4105,148.0973,148.1258,240374.0
2021-09-16 15:45:00,156.07,156.45,156.07,156.33,308495.0,148.1258,148.4864,148.1258,148.3725,308495.0
2021-09-16 15:50:00,156.34,156.52,156.3,156.45,214552.0,148.382,148.5529,148.3441,148.4864,214552.0
2021-09-16 15:55:00,156.44,156.45,156.25,156.28,413960.0,148.4769,148.4864,148.2966,148.3251,413960.0
2021-09-17 09:30:00,158.48,159.23,158.1,158.32,1178190.0,150.4131,151.1249,150.0524,150.2613,1178190.0
2021-09-17 09:35:00,158.32,159.12,158.09,158.88,486498.0,150.2613,151.0205,150.043,150.7927,486498.0
2021-09-17 09:40:00,158.89,159.5,158.69,159.36,569941.0,150.8022,151.3812,150.6124,151.2483,569941.0
2021-09-17 09:45:00,159.35,159.79,159.33,159.49,482081.0,151.2388,151.6564,151.2198,151.3717,482081.0
2021-09-17 09:50:00,159.47,159.75,159.05,159.41,493221.0,151.3527,151.6185,150.9541,151.2958,493221.0
2021-09-17 09:55:00,159.42,159.69,159.09,159.24,334929.0,151.3053,151.5615,150.9921,151.1344,334929.0
2021-09-17 10:00:00,159.24,159.42,158.76,159.12,300100.0,151.1344,151.3053,150.6789,151.0205,300100.0
2021-09-17 10:05:00,159.08,159.47,158.86,159.4,191454.0,150.9826,151.3527,150.7738,151.2863,191454.0
2021-09-17 10:10:00,159.4,159.53,159.21,159.37,157125.0,151.2863,151.4097,151.1059,151.2578,157125.0
2021-09-17 10:15:00,159.35,160.04,159.21,159.71,575897.0,151.2388,151.8937,151.1059,151.5805,575897.0
2021-09-17 10:20:00,159.73,160.01,159.64,159.74,259561.0,151.5995,151.8652,151.5141,151.609,259561.0
2021-09-17 10:25:00,159.74,160.28,159.72,160.2,427101.0,151.609,152.1215,151.59,152.0456,427101.0
2021-09-17 10:30:00,160.21,160.3,159.94,159.97,347761.0,152.055,152.1405,151.7988,151.8273,347761.0
2021-09-17 10:35:00,159.96,160.02,158.59,158.72,479384.0,151.8178,151.8747,150.5175,150.6409,479384.0
2021-09-17 10:40:00,158.72,159.22,158.72,159.16,236031.0,150.6409,151.1154,150.6409,151.0585,236031.0
2021-09-17 10:45:00,159.15,159.44,158.73,159.4,230183.0,151.049,151.3242,150.6504,151.2863,230183.0
2021-09-17 10:50:00,159.4,159.65,159.26,159.65,149771.0,151.2863,151.5236,151.1534,151.5236,149771.0
2021-09-17 10:55:00,159.66,159.68,159.3,159.47,126931.0,151.533,151.552,151.1914,151.3527,126931.0
2021-09-17 11:00:00,159.47,159.65,159.3,159.38,153002.0,151.3527,151.5236,151.1914,151.2673,153002.0
2021-09-17 11:05:00,159.37,159.38,159.25,159.28,91773.0,151.2578,151.2673,151.1439,151.1724,91773.0
2021-09-17 11:10:00,159.29,159.45,158.75,159.43,508130.0,151.1819,151.3337,150.6694,151.3147,508130.0
2021-09-17 11:15:00,159.45,159.65,159.37,159.65,215552.0,151.3337,151.5236,151.2578,151.5236,215552.0
2021-09-17 11:20:00,159.65,159.99,159.6,159.92,176312.0,151.5236,151.8462,151.4761,151.7798,176312.0
2021-09-17 11:25:00,159.91,159.93,159.67,159.81,125701.0,151.7703,151.7893,151.5425,151.6754,125701.0
2021-09-17 11:30:00,159.8,159.8,159.42,159.5,121054.0,151.6659,151.6659,151.3053,151.3812,121054.0
2021-09-17 11:35:00,159.48,159.5,159.32,159.4,128417.0,151.3622,151.3812,151.2103,151.2863,128417.0
2021-09-17 11:40:00,159.41,159.48,159.3,159.43,97278.0,151.2958,151.3622,151.1914,151.3147,97278.0
2021-09-17 11:45:00,159.43,159.59,159.39,159.45,96703.0,151.3147,151.4666,151.2768,151.3337,96703.0
2021-09-17 11:50:00,159.46,159.46,159.1,159.13,187362.0,151.3432,151.3432,151.0015,151.03,187362.0
2021-09-17 11:55:00,159.12,159.3,159.11,159.15,134889.0,151.0205,151.1914,151.011,151.049,134889.0
2021-09-17 12:00:00,159.15,159.28,159.11,159.26,127135.0,151.049,151.1724,151.011,151.1534,127135.0
2021-09-17 12:05:00,159.26,159.4,159.16,159.26,137105.0,151.1534,151.2863,151.0585,151.1534,137105.0
2021-09-17 12:10:00,159.27,159.58,159.25,159.55,104556.0,151.1629,151.4571,151.1439,151.4286,104556.0
2021-09-17 12:15:00,159.56,159.77,159.55,159.68,109930.0,151.4381,151.6374,151.4286,151.552,109930.0
2021-09-17 12:20:00,159.68,160.17,159.67,160.17,167527.0,151.552,152.0171,151.5425,152.0171,167527.0
2021-09-17 12:25:00,160.17,160.17,160.01,160.11,118508.0,152.0171,152.0171,151.8652,151.9601,118508.0
2021-09-17 12:30:00,160.1,160.38,160.07,160.11,254363.0,151.9506,152.2164,151.9222,151.9601,254363.0
2021-09-17 12:35:00,160.11,160.23,159.89,159.97,204400.0,151.9601,152.074,151.7513,151.8273,204400.0
2021-09-17 12:40:00,159.97,160.24,159.97,160.18,145772.0,151.8273,152.0835,151.8273,152.0266,145772.0
2021-09-17 12:45:00,160.18,160.31,160.08,160.11,119957.0,152.0266,152.15,151.9317,151.9601,119957.0
2021-09-17 12:50:00,160.12,160.3,160.06,160.13,131392.0,151.9696,152.1405,151.9127,151.9791,131392.0
2021-09-17 12:55:00,160.14,160.2,160.02,160.06,104431.0,151.9886,152.0456,151.8747,151.9127,104431.0
2021-09-17 13:00:00,160.07,160.16,159.94,159.99,146215.0,151.9222,152.0076,151.7988,151.8462,146215.0
2021-09-17 13:05:00,159.98,160.19,159.96,160.04,93139.0,151.8368,152.0361,151.8178,151.8937,93139.0
2021-09-17 13:10:00,160.05,160.13,160.01,160.09,46124.0,151.9032,151.9791,151.8652,151.9412,46124.0
2021-09-17 13:15:00,160.09,160.1,159.97,160.0,89189.0,151.9412,151.9506,151.8273,151.8557,89189.0
2021-09-17 13:20:00,160.01,160.02,159.72,159.72,161052.0,151.8652,151.8747,151.59,151.59,161052.0
2021-09-17 13:25:00,159.72,159.87,159.61,159.87,99634.0,151.59,151.7324,151.4856,151.7324,99634.0
2021-09-17 13:30:00,159.86,159.91,159.74,159.83,118876.0,151.7229,151.7703,151.609,151.6944,118876.0
2021-09-17 13:35:00,159.84,159.9,159.55,159.61,102979.0,151.7039,151.7608,151.4286,151.4856,102979.0
2021-09-17 13:40:00,159.61,159.68,159.54,159.55,89328.0,151.4856,151.552,151.4192,151.4286,89328.0
2021-09-17 13:45:00,159.54,159.55,159.33,159.38,181914.0,151.4192,151.4286,151.2198,151.2673,181914.0
2021-09-17 13:50:00,159.37,159.48,159.3,159.47,92661.0,151.2578,151.3622,151.1914,151.3527,92661.0
2021-09-17 13:55:00,159.47,159.51,159.38,159.43,115471.0,151.3527,151.3907,151.2673,151.3147,115471.0
2021-09-17 14:00:00,159.43,159.73,159.41,159.69,112528.0,151.3147,151.5995,151.2958,151.5615,112528.0
2021-09-17 14:05:00,159.68,159.79,159.67,159.75,68894.0,151.552,151.6564,151.5425,151.6185,68894.0
2021-09-17 14:10:00,159.75,159.79,159.65,159.7,70783.0,151.6185,151.6564,151.5236,151.571,70783.0
2021-09-17 14:15:00,159.69,159.73,159.61,159.64,69457.0,151.5615,151.5995,151.4856,151.5141,69457.0
2021-09-17 14:20:00,159.64,159.7,159.52,159.56,99007.0,151.5141,151.571,151.4002,151.4381,99007.0
2021-09-17 14:25:00,159.57,159.6,159.33,159.35,92096.0,151.4476,151.4761,151.2198,151.2388,92096.0
2021-09-17 14:30:00,159.34,159.49,159.26,159.32,85210.0,151.2293,151.3717,151.1534,151.2103,85210.0
2021-09-17 14:35:00,159.32,159.33,159.16,159.22,83453.0,151.2103,151.2198,151.0585,151.1154,83453.0
2021-09-17 14:40:00,159.22,159.45,159.17,159.39,120716.0,151.1154,151.3337,151.068,151.2768,120716.0
2021-09-17 14:45:00,159.41,159.48,159.33,159.38,103028.0,151.2958,151.3622,151.2198,151.2673,103028.0
2021-09-17 14:50:00,159.38,159.4,159.2,159.25,83778.0,151.2673,151.2863,151.0965,151.1439,83778.0
2021-09-17 14:55:00,159.25,159.3,159.19,159.22,97055.0,151.1439,151.1914,151.087,151.1154,97055.0
2021-09-17 15:00:00,159.22,159.55,159.22,159.54,116697.0,151.1154,151.4286,151.1154,151.4192,116697.0
2021-09-17 15:05:00,159.53,159.58,159.35,159.37,115972.0,151.4097,151.4571,151.2388,151.2578,115972.0
2021-09-17 15:10:00,159.36,159.39,159.17,159.27,85407.0,151.2483,151.2768,151.068,151.1629,85407.0
2021-09-17 15:15:00,159.27,159.42,159.26,159.36,131926.0,151.1629,151.3053,151.1534,151.2483,131926.0
2021-09-17 15:20:00,159.38,159.6,159.37,159.59,138811.0,151.2673,151.4761,151.2578,151.4666,138811.0
2021-09-17 15:25:00,159.59,159.62,159.48,159.53,180074.0,151.4666,151.4951,151.3622,151.4097,180074.0
2021-09-17 15:30:00,159.53,159.68,159.47,159.67,178972.0,151.4097,151.552,151.3527,151.5425,178972.0
2021-09-17 15:35:00,159.67,159.99,159.66,159.97,234107.0,151.5425,151.8462,151.533,151.8273,234107.0
2021-09-17 15:40:00,159.98,160.05,159.82,160.05,271481.0,151.8368,151.9032,151.6849,151.9032,271481.0
2021-09-17 15:45:00,160.04,160.12,159.81,159.81,252484.0,151.8937,151.9696,151.6754,151.6754,252484.0
2021-09-17 15:50:00,159.82,160.08,159.52,159.75,363170.0,151.6849,151.9317,151.4002,151.6185,363170.0
2021-09-17 15:55:00,159.75,160.29,159.75,160.07,922170.0,151.6185,152.131,151.6185,151.9222,922170.0
2021-09-20 09:30:00,154.4,155.14,153.06,153.2,1110985.0,146.5408,147.2431,145.269,145.4019,1110985.0
2021-09-20 09:35:00,153.14,153.85,152.18,153.63,1492762.0,145.3449,146.0188,144.4338,145.81,1492762.0
2021-09-20 09:40:00,153.63,154.11,153.34,153.97,598686.0,145.81,146.2655,145.5347,146.1327,598686.0
2021-09-20 09:45:00,154.0,154.33,153.3,153.68,644351.0,146.1611,146.4743,145.4968,145.8574,644351.0
2021-09-20 09:50:00,153.69,153.86,152.89,153.18,843213.0,145.8669,146.0283,145.1076,145.3829,843213.0
2021-09-20 09:55:00,153.18,153.38,152.94,153.21,389419.0,145.3829,145.5727,145.1551,145.4114,389419.0
2021-09-20 10:00:00,153.22,153.62,153.04,153.11,390497.0,145.4208,145.8005,145.25,145.3164,390497.0
2021-09-20 10:05:00,153.11,153.51,152.84,153.16,386923.0,145.3164,145.6961,145.0602,145.3639,386923.0
2021-09-20 10:10:00,153.15,153.23,152.73,153.12,372665.0,145.3544,145.4303,144.9558,145.3259,372665.0
2021-09-20 10:15:00,153.11,153.43,152.84,153.41,309418.0,145.3164,145.6202,145.0602,145.6012,309418.0
2021-09-20 10:20:00,153.41,153.46,152.9,152.93,337630.0,145.6012,145.6486,145.1171,145.1456,337630.0
2021-09-20 10:25:00,152.94,153.0,152.75,152.85,283642.0,145.1551,145.212,144.9748,145.0697,283642.0
2021-09-20 10:30:00,152.85,152.89,152.37,152.74,507309.0,145.0697,145.1076,144.6141,144.9653,507309.0
2021-09-20 10:35:00,152.73,152.98,152.56,152.9,237036.0,144.9558,145.1931,144.7944,145.1171,237036.0
2021-09-20 10:40:00,152.88,152.99,152.67,152.74,285988.0,145.0982,145.2026,144.8988,144.9653,285988.0
2021-09-20 10:45:00,152.72,152.77,152.42,152.68,205132.0,144.9463,144.9938,144.6616,144.9083,205132.0
2021-09-20 10:50:00,152.69,152.83,152.41,152.57,169003.0,144.9178,145.0507,144.6521,144.8039,169003.0
2021-09-20 10:55:00,152.55,152.57,151.84,152.53,622176.0,144.785,144.8039,144.1111,144.766,622176.0
2021-09-20 11:00:00,152.51,152.98,152.48,152.84,300550.0,144.747,145.1931,144.7185,145.0602,300550.0
2021-09-20 11:05:00,152.85,152.94,152.71,152.78,118790.0,145.0697,145.1551,144.9368,145.0032,118790.0
2021-09-20 11:10:00,152.78,152.97,152.56,152.72,162118.0,145.0032,145.1836,144.7944,144.9463,162118.0
2021-09-20 11:15:00,152.76,152.77,152.31,152.65,175757.0,144.9843,144.9938,144.5572,144.8799,175757.0
2021-09-20 11:20:00,152.63,152.63,152.3,152.37,157214.0,144.8609,144.8609,144.5477,144.6141,157214.0
2021-09-20 11:25:00,152.37,152.51,152.3,152.4,166939.0,144.6141,144.747,144.5477,144.6426,166939.0
2021-09-20 11:30:00,152.4,152.43,152.06,152.29,271729.0,144.6426,144.6711,144.3199,144.5382,271729.0
2021-09-20 11:35:00,152.28,152.31,152.0,152.06,345660.0,144.5287,144.5572,144.2629,144.3199,345660.0
2021-09-20 11:40:00,152.06,152.09,151.7,151.72,376223.0,144.3199,144.3484,143.9782,143.9972,376223.0
2021-09-20 11:45:00,151.74,152.07,151.71,151.93,317094.0,144.0162,144.3294,143.9877,144.1965,317094.0
2021-09-20 11:50:00,151.94,152.09,151.9,151.96,203644.0,144.206,144.3484,144.168,144.225,203644.0
2021-09-20 11:55:00,151.97,152.0,151.82,152.0,183707.0,144.2345,144.2629,144.0921,144.2629,183707.0
2021-09-20 12:00:00,151.98,152.04,151.92,151.97,260134.0,144.244,144.3009,144.187,144.2345,260134.0
2021-09-20 12:05:00,151.97,152.0,151.56,151.64,464698.0,144.2345,144.2629,143.8453,143.9213,464698.0
2021-09-20 12:10:00,151.62,151.65,151.2,151.25,400670.0,143.9023,143.9308,143.5037,143.5511,400670.0
2021-09-20 12:15:00,151.26,151.3,151.01,151.11,351216.0,143.5606,143.5986,143.3233,143.4183,351216.0
2021-09-20 12:20:00,151.12,151.13,150.83,151.0,374107.0,143.4277,143.4372,143.1525,143.3139,374107.0
2021-09-20 12:25:00,151.0,151.16,150.65,150.84,472286.0,143.3139,143.4657,142.9817,143.162,472286.0
2021-09-20 12:30:00,150.83,150.85,150.58,150.61,294477.0,143.1525,143.1715,142.9152,142.9437,294477.0
2021-09-20 12:35:00,150.59,150.86,150.47,150.76,431317.0,142.9247,143.181,142.8108,143.0861,431317.0
2021-09-20 12:40:00,150.75,150.76,150.54,150.63,243551.0,143.0766,143.0861,142.8773,142.9627,243551.0
2021-09-20 12:45:00,150.63,150.65,150.51,150.55,225091.0,142.9627,142.9817,142.8488,142.8868,225091.0
2021-09-20 12:50:00,150.54,150.65,150.48,150.59,259377.0,142.8773,142.9817,142.8203,142.9247,259377.0
2021-09-20 12:55:00,150.59,150.79,150.49,150.51,221740.0,142.9247,143.1145,142.8298,142.8488,221740.0
2021-09-20 13:00:00,150.5,150.52,150.12,150.15,326146.0,142.8393,142.8583,142.4786,142.5071,326146.0
2021-09-20 13:05:00,150.16,150.16,149.7,149.99,546749.0,142.5166,142.5166,142.08,142.3553,546749.0
2021-09-20 13:10:00,149.99,150.17,149.85,150.1,284664.0,142.3553,142.5261,142.2224,142.4597,284664.0
2021-09-20 13:15:00,150.08,150.67,150.01,150.62,393457.0,142.4407,143.0006,142.3742,142.9532,393457.0
2021-09-20 13:20:00,150.62,150.9,150.55,150.87,310577.0,142.9532,143.2189,142.8868,143.1905,310577.0
2021-09-20 13:25:00,150.87,150.87,150.61,150.81,154860.0,143.1905,143.1905,142.9437,143.1335,154860.0
2021-09-20 13:30:00,150.8,150.8,150.5,150.62,182095.0,143.124,143.124,142.8393,142.9532,182095.0
2021-09-20 13:35:00,150.62,150.77,150.53,150.75,164272.0,142.9532,143.0956,142.8678,143.0766,164272.0
2021-09-20 13:40:00,150.76,150.77,150.0,150.01,276682.0,143.0861,143.0956,142.3648,142.3742,276682.0
2021-09-20 13:45:00,150.04,150.23,149.94,150.18,237092.0,142.4027,142.583,142.3078,142.5356,237092.0
2021-09-20 13:50:00,150.17,150.35,150.15,150.3,141700.0,142.5261,142.6969,142.5071,142.6495,141700.0
2021-09-20 13:55:00,150.31,150.38,150.03,150.06,133397.0,142.659,142.7254,142.3932,142.4217,133397.0
2021-09-20 14:00:00,150.05,150.28,150.05,150.23,147880.0,142.4122,142.6305,142.4122,142.583,147880.0
2021-09-20 14:05:00,150.22,150.23,149.95,150.09,229257.0,142.5736,142.583,142.3173,142.4502,229257.0
2021-09-20 14:10:00,150.1,150.25,150.02,150.15,145866.0,142.4597,142.602,142.3837,142.5071,145866.0
2021-09-20 14:15:00,150.13,150.19,149.94,150.02,124558.0,142.4881,142.5451,142.3078,142.3837,124558.0
2021-09-20 14:20:00,150.01,150.08,149.95,149.99,176655.0,142.3742,142.4407,142.3173,142.3553,176655.0
2021-09-20 14:25:00,149.99,150.03,149.66,149.72,294405.0,142.3553,142.3932,142.0421,142.099,294405.0
2021-09-20 14:30:00,149.72,149.93,149.54,149.85,267747.0,142.099,142.2983,141.9282,142.2224,267747.0
2021-09-20 14:35:00,149.84,149.88,149.73,149.79,137797.0,142.2129,142.2509,142.1085,142.1654,137797.0
2021-09-20 14:40:00,149.8,150.02,149.75,149.79,325379.0,142.1749,142.3837,142.1275,142.1654,325379.0
2021-09-20 14:45:00,149.79,150.26,149.79,150.23,297418.0,142.1654,142.6115,142.1654,142.583,297418.0
2021-09-20 14:50:00,150.24,150.4,150.12,150.13,294130.0,142.5925,142.7444,142.4786,142.4881,294130.0
2021-09-20 14:55:00,150.13,150.31,149.84,150.15,186735.0,142.4881,142.659,142.2129,142.5071,186735.0
2021-09-20 15:00:00,150.14,150.32,150.12,150.21,149570.0,142.4976,142.6685,142.4786,142.5641,149570.0
2021-09-20 15:05:00,150.22,150.23,150.0,150.02,145900.0,142.5736,142.583,142.3648,142.3837,145900.0
2021-09-20 15:10:00,150.02,150.15,149.44,149.47,228083.0,142.3837,142.5071,141.8333,141.8617,228083.0
2021-09-20 15:15:00,149.44,149.68,149.09,149.49,416001.0,141.8333,142.061,141.5011,141.8807,416001.0
2021-09-20 15:20:00,149.49,149.95,149.45,149.9,183763.0,141.8807,142.3173,141.8427,142.2698,183763.0
2021-09-20 15:25:00,149.9,150.13,149.77,150.11,229609.0,142.2698,142.4881,142.1465,142.4692,229609.0
2021-09-20 15:30:00,150.09,150.55,150.07,150.48,282449.0,142.4502,142.8868,142.4312,142.8203,282449.0
2021-09-20 15:35:00,150.46,150.88,150.45,150.52,360951.0,142.8013,143.2,142.7918,142.8583,360951.0
2021-09-20 15:40:00,150.52,150.86,150.41,150.82,256259.0,142.8583,143.181,142.7539,143.143,256259.0
2021-09-20 15:45:00,150.82,151.14,150.81,151.02,376579.0,143.143,143.4467,143.1335,143.3328,376579.0
2021-09-20 15:50:00,151.05,151.38,151.04,151.38,472752.0,143.3613,143.6745,143.3518,143.6745,472752.0
2021-09-20 15:55:00,151.37,151.51,151.28,151.5,781643.0,143.665,143.7979,143.5796,143.7884,781643.0
2021-09-21 09:30:00,151.58,151.91,150.31,151.35,714536.0,143.8643,144.1775,142.659,143.646,714536.0
2021-09-21 09:35:00,151.31,152.58,151.21,152.1,518330.0,143.6081,144.8134,143.5132,144.3579,518330.0
2021-09-21 09:40:00,152.08,152.35,151.38,151.74,400196.0,144.3389,144.5951,143.6745,144.0162,400196.0
2021-09-21 09:45:00,151.76,152.24,151.31,151.98,333001.0,144.0352,144.4907,143.6081,144.244,333001.0
2021-09-21 09:50:00,152.01,152.32,151.64,152.03,272941.0,144.2724,144.5667,143.9213,144.2914,272941.0
2021-09-21 09:55:00,152.06,152.36,151.87,152.17,242028.0,144.3199,144.6046,144.1396,144.4243,242028.0
2021-09-21 10:00:00,152.15,152.23,151.5,152.06,289402.0,144.4053,144.4812,143.7884,144.3199,289402.0
2021-09-21 10:05:00,152.06,152.17,151.33,151.38,232616.0,144.3199,144.4243,143.6271,143.6745,232616.0
2021-09-21 10:10:00,151.41,151.58,151.0,151.5,308515.0,143.703,143.8643,143.3139,143.7884,308515.0
2021-09-21 10:15:00,151.52,151.54,150.91,151.04,214777.0,143.8074,143.8264,143.2284,143.3518,214777.0
2021-09-21 10:20:00,151.05,151.19,150.8,151.0,303578.0,143.3613,143.4942,143.124,143.3139,303578.0
2021-09-21 10:25:00,151.03,151.05,150.63,151.03,240757.0,143.3423,143.3613,142.9627,143.3423,240757.0
2021-09-21 10:30:00,151.02,151.07,150.59,150.68,242820.0,143.3328,143.3803,142.9247,143.0101,242820.0
2021-09-21 10:35:00,150.66,150.86,150.42,150.53,216493.0,142.9912,143.181,142.7634,142.8678,216493.0
2021-09-21 10:40:00,150.56,150.78,150.44,150.61,230421.0,142.8962,143.105,142.7824,142.9437,230421.0
2021-09-21 10:45:00,150.61,150.67,149.97,150.22,349310.0,142.9437,143.0006,142.3363,142.5736,349310.0
2021-09-21 10:50:00,150.25,150.6,150.2,150.4,247831.0,142.602,142.9342,142.5546,142.7444,247831.0
2021-09-21 10:55:00,150.4,150.59,150.39,150.46,119403.0,142.7444,142.9247,142.7349,142.8013,119403.0
2021-09-21 11:00:00,150.43,150.47,150.17,150.3,129728.0,142.7729,142.8108,142.5261,142.6495,129728.0
2021-09-21 11:05:00,150.3,150.5,150.26,150.27,263655.0,142.6495,142.8393,142.6115,142.621,263655.0
2021-09-21 11:10:00,150.28,150.41,150.15,150.26,221430.0,142.6305,142.7539,142.5071,142.6115,221430.0
2021-09-21 11:15:00,150.26,150.26,149.96,150.0,221056.0,142.6115,142.6115,142.3268,142.3648,221056.0
2021-09-21 11:20:00,149.99,150.04,149.86,149.87,166878.0,142.3553,142.4027,142.2319,142.2414,166878.0
2021-09-21 11:25:00,149.87,149.91,149.58,149.67,244298.0,142.2414,142.2793,141.9661,142.0516,244298.0
2021-09-21 11:30:00,149.67,150.17,149.67,150.14,313595.0,142.0516,142.5261,142.0516,142.4976,313595.0
2021-09-21 11:35:00,150.15,150.29,150.01,150.18,183126.0,142.5071,142.64,142.3742,142.5356,183126.0
2021-09-21 11:40:00,150.17,150.29,150.01,150.28,133929.0,142.5261,142.64,142.3742,142.6305,133929.0
2021-09-21 11:45:00,150.28,150.37,150.11,150.22,97253.0,142.6305,142.7159,142.4692,142.5736,97253.0
2021-09-21 11:50:00,150.23,150.23,150.0,150.13,107195.0,142.583,142.583,142.3648,142.4881,107195.0
2021-09-21 11:55:00,150.11,150.46,150.07,150.45,115821.0,142.4692,142.8013,142.4312,142.7918,115821.0
2021-09-21 12:00:00,150.47,150.72,150.41,150.48,150440.0,142.8108,143.0481,142.7539,142.8203,150440.0
2021-09-21 12:05:00,150.46,150.65,150.38,150.61,107292.0,142.8013,142.9817,142.7254,142.9437,107292.0
2021-09-21 12:10:00,150.62,150.79,150.5,150.61,103298.0,142.9532,143.1145,142.8393,142.9437,103298.0
2021-09-21 12:15:00,150.62,150.63,150.18,150.21,118706.0,142.9532,142.9627,142.5356,142.5641,118706.0
2021-09-21 12:20:00,150.22,150.29,150.08,150.18,132111.0,142.5736,142.64,142.4407,142.5356,132111.0
2021-09-21 12:25:00,150.19,150.41,150.16,150.19,129427.0,142.5451,142.7539,142.5166,142.5451,129427.0
2021-09-21 12:30:00,150.18,150.21,150.04,150.09,148827.0,142.5356,142.5641,142.4027,142.4502,148827.0
2021-09-21 12:35:00,150.08,150.16,150.02,150.05,88943.0,142.4407,142.5166,142.3837,142.4122,88943.0
2021-09-21 12:40:00,150.05,150.07,149.93,149.97,118046.0,142.4122,142.4312,142.2983,142.3363,118046.0
2021-09-21 12:45:00,149.97,150.05,149.95,149.98,107357.0,142.3363,142.4122,142.3173,142.3458,107357.0
2021-09-21 12:50:00,149.99,150.0,149.62,149.76,182040.0,142.3553,142.3648,142.0041,142.137,182040.0
2021-09-21 12:55:00,149.76,150.03,149.76,149.78,117171.0,142.137,142.3932,142.137,142.156,117171.0
2021-09-21 13:00:00,149.79,149.82,149.57,149.67,122362.0,142.1654,142.1939,141.9566,142.0516,122362.0
2021-09-21 13:05:00,149.67,149.93,149.65,149.88,84778.0,142.0516,142.2983,142.0326,142.2509,84778.0
2021-09-21 13:10:00,149.87,149.94,149.8,149.86,59137.0,142.2414,142.3078,142.1749,142.2319,59137.0
2021-09-21 13:15:00,149.86,149.87,149.72,149.76,83101.0,142.2319,142.2414,142.099,142.137,83101.0
2021-09-21 13:20:00,149.75,150.14,149.74,149.79,118229.0,142.1275,142.4976,142.118,142.1654,118229.0
2021-09-21 13:25:00,149.8,149.85,149.67,149.71,92455.0,142.1749,142.2224,142.0516,142.0895,92455.0
2021-09-21 13:30:00,149.69,149.79,149.58,149.77,94867.0,142.0705,142.1654,141.9661,142.1465,94867.0
2021-09-21 13:35:00,149.76,149.87,149.68,149.83,101697.0,142.137,142.2414,142.061,142.2034,101697.0
2021-09-21 13:40:00,149.82,150.46,149.74,150.3,202493.0,142.1939,142.8013,142.118,142.6495,202493.0
2021-09-21 13:45:00,150.32,150.4,150.2,150.24,86712.0,142.6685,142.7444,142.5546,142.5925,86712.0
2021-09-21 13:50:00,150.23,150.29,150.03,150.08,97646.0,142.583,142.64,142.3932,142.4407,97646.0
2021-09-21 13:55:00,150.07,150.07,149.82,149.93,98240.0,142.4312,142.4312,142.1939,142.2983,98240.0
2021-09-21 14:00:00,149.92,150.33,149.92,150.33,74164.0,142.2888,142.678,142.2888,142.678,74164.0
2021-09-21 14:05:00,150.33,150.52,150.25,150.5,91170.0,142.678,142.8583,142.602,142.8393,91170.0
2021-09-21 14:10:00,150.5,150.55,150.26,150.41,101004.0,142.8393,142.8868,142.6115,142.7539,101004.0
2021-09-21 14:15:00,150.41,150.44,150.12,150.18,95920.0,142.7539,142.7824,142.4786,142.5356,95920.0
2021-09-21 14:20:00,150.17,150.24,150.01,150.01,77184.0,142.5261,142.5925,142.3742,142.3742,77184.0
2021-09-21 14:25:00,150.02,150.04,149.86,149.91,114985.0,142.3837,142.4027,142.2319,142.2793,114985.0
2021-09-21 14:30:00,149.9,150.01,149.8,149.87,116857.0,142.2698,142.3742,142.1749,142.2414,116857.0
2021-09-21 14:35:00,149.86,150.09,149.83,150.08,109511.0,142.2319,142.4502,142.2034,142.4407,109511.0
2021-09-21 14:40:00,150.08,150.12,149.73,149.77,144999.0,142.4407,142.4786,142.1085,142.1465,144999.0
2021-09-21 14:45:00,149.77,149.96,149.76,149.96,97483.0,142.1465,142.3268,142.137,142.3268,97483.0
2021-09-21 14:50:00,149.96,150.35,149.96,150.13,159184.0,142.3268,142.6969,142.3268,142.4881,159184.0
2021-09-21 14:55:00,150.14,150.19,150.0,150.01,79881.0,142.4976,142.5451,142.3648,142.3742,79881.0
2021-09-21 15:00:00,150.03,150.29,150.0,150.06,121961.0,142.3932,142.64,142.3648,142.4217,121961.0
2021-09-21 15:05:00,150.07,150.1,149.94,150.0,98885.0,142.4312,142.4597,142.3078,142.3648,98885.0
2021-09-21 15:10:00,149.97,150.53,149.96,150.49,228798.0,142.3363,142.8678,142.3268,142.8298,228798.0
2021-09-21 15:15:00,150.49,150.62,150.01,150.05,139608.0,142.8298,142.9532,142.3742,142.4122,139608.0
2021-09-21 15:20:00,150.05,150.21,150.03,150.14,79908.0,142.4122,142.5641,142.3932,142.4976,79908.0
2021-09-21 15:25:00,150.14,150.42,150.12,150.39,131752.0,142.4976,142.7634,142.4786,142.7349,131752.0
2021-09-21 15:30:00,150.38,150.45,150.3,150.33,145590.0,142.7254,142.7918,142.6495,142.678,145590.0
2021-09-21 15:35:00,150.34,150.35,150.03,150.11,95181.0,142.6874,142.6969,142.3932,142.4692,95181.0
2021-09-21 15:40:00,150.11,150.27,150.08,150.21,157058.0,142.4692,142.621,142.4407,142.5641,157058.0
2021-09-21 15:45:00,150.21,150.24,149.96,150.03,157315.0,142.5641,142.5925,142.3268,142.3932,157315.0
2021-09-21 15:50:00,150.04,150.2,149.9,149.92,272758.0,142.4027,142.5546,142.2698,142.2888,272758.0
2021-09-21 15:55:00,149.93,150.3,149.92,150.15,715218.0,142.2983,142.6495,142.2888,142.5071,715218.0
2021-09-22 09:30:00,151.47,151.94,151.21,151.36,479017.0,143.7599,144.206,143.5132,143.6555,479017.0
2021-09-22 09:35:00,151.35,152.54,151.33,152.24,442611.0,143.646,144.7755,143.6271,144.4907,442611.0
2021-09-22 09:40:00,152.26,152.42,151.9,152.12,370826.0,144.5097,144.6616,144.168,144.3768,370826.0
2021-09-22 09:45:00,152.12,153.16,152.12,152.81,506848.0,144.3768,145.3639,144.3768,145.0317,506848.0
2021-09-22 09:50:00,152.85,153.54,152.8,153.25,498118.0,145.0697,145.7246,145.0222,145.4493,498118.0
2021-09-22 09:55:00,153.28,153.94,153.22,153.4,458709.0,145.4778,146.1042,145.4208,145.5917,458709.0
2021-09-22 10:00:00,153.41,153.74,153.07,153.22,312184.0,145.6012,145.9144,145.2785,145.4208,312184.0
2021-09-22 10:05:00,153.2,153.33,152.91,153.3,255576.0,145.4019,145.5253,145.1266,145.4968,255576.0
2021-09-22 10:10:00,153.3,153.74,153.3,153.41,221898.0,145.4968,145.9144,145.4968,145.6012,221898.0
2021-09-22 10:15:00,153.41,153.52,153.13,153.31,140542.0,145.6012,145.7056,145.3354,145.5063,140542.0
2021-09-22 10:20:00,153.31,153.38,152.64,152.73,210223.0,145.5063,145.5727,144.8704,144.9558,210223.0
2021-09-22 10:25:00,152.71,153.15,152.7,152.72,198377.0,144.9368,145.3544,144.9273,144.9463,198377.0
2021-09-22 10:30:00,152.72,152.79,152.47,152.77,147993.0,144.9463,145.0127,144.709,144.9938,147993.0
2021-09-22 10:35:00,152.77,152.98,152.64,152.77,173412.0,144.9938,145.1931,144.8704,144.9938,173412.0
2021-09-22 10:40:00,152.75,153.05,152.69,152.85,103606.0,144.9748,145.2595,144.9178,145.0697,103606.0
2021-09-22 10:45:00,152.85,152.86,152.57,152.68,81848.0,145.0697,145.0792,144.8039,144.9083,81848.0
2021-09-22 10:50:00,152.68,152.68,152.02,152.1,176362.0,144.9083,144.9083,144.2819,144.3579,176362.0
2021-09-22 10:55:00,152.11,152.36,152.02,152.2,232533.0,144.3674,144.6046,144.2819,144.4528,232533.0
2021-09-22 11:00:00,152.22,152.51,152.07,152.49,115614.0,144.4718,144.747,144.3294,144.728,115614.0
2021-09-22 11:05:00,152.45,152.66,152.45,152.51,126707.0,144.69,144.8894,144.69,144.747,126707.0
2021-09-22 11:10:00,152.54,152.57,152.33,152.44,88519.0,144.7755,144.8039,144.5762,144.6806,88519.0
2021-09-22 11:15:00,152.44,152.49,152.24,152.39,86423.0,144.6806,144.728,144.4907,144.6331,86423.0
2021-09-22 11:20:00,152.38,152.45,152.25,152.25,71419.0,144.6236,144.69,144.5002,144.5002,71419.0
2021-09-22 11:25:00,152.26,152.49,152.13,152.48,92696.0,144.5097,144.728,144.3863,144.7185,92696.0
2021-09-22 11:30:00,152.49,152.9,152.49,152.9,102469.0,144.728,145.1171,144.728,145.1171,102469.0
2021-09-22 11:35:00,152.91,152.97,152.66,152.77,106211.0,145.1266,145.1836,144.8894,144.9938,106211.0
2021-09-22 11:40:00,152.78,152.85,152.5,152.52,77267.0,145.0032,145.0697,144.7375,144.7565,77267.0
2021-09-22 11:45:00,152.5,152.51,152.28,152.45,140704.0,144.7375,144.747,144.5287,144.69,140704.0
2021-09-22 11:50:00,152.43,154.0,152.43,153.0,914375.0,144.6711,146.1611,144.6711,145.212,914375.0
2021-09-22 11:55:00,152.93,153.01,152.52,152.77,311081.0,145.1456,145.2215,144.7565,144.9938,311081.0
2021-09-22 12:00:00,152.77,152.84,152.46,152.61,125065.0,144.9938,145.0602,144.6995,144.8419,125065.0
2021-09-22 12:05:00,152.63,152.65,152.35,152.49,87281.0,144.8609,144.8799,144.5951,144.728,87281.0
2021-09-22 12:10:00,152.46,152.52,152.24,152.31,72445.0,144.6995,144.7565,144.4907,144.5572,72445.0
2021-09-22 12:15:00,152.32,152.41,152.27,152.34,67998.0,144.5667,144.6521,144.5192,144.5856,67998.0
2021-09-22 12:20:00,152.36,152.47,151.92,151.94,164708.0,144.6046,144.709,144.187,144.206,164708.0
2021-09-22 12:25:00,151.92,152.07,151.85,152.02,97968.0,144.187,144.3294,144.1206,144.2819,97968.0
2021-09-22 12:30:00,152.02,152.35,151.99,152.27,131469.0,144.2819,144.5951,144.2535,144.5192,131469.0
2021-09-22 12:35:00,152.28,152.31,152.13,152.21,83790.0,144.5287,144.5572,144.3863,144.4623,83790.0
2021-09-22 12:40:00,152.22,152.3,152.13,152.22,75759.0,144.4718,144.5477,144.3863,144.4718,75759.0
2021-09-22 12:45:00,152.22,152.28,152.1,152.12,54296.0,144.4718,144.5287,144.3579,144.3768,54296.0
2021-09-22 12:50:00,152.12,152.17,152.0,152.01,71584.0,144.3768,144.4243,144.2629,144.2724,71584.0
2021-09-22 12:55:00,152.02,152.08,151.91,151.98,91931.0,144.2819,144.3389,144.1775,144.244,91931.0
2021-09-22 13:00:00,151.97,151.98,151.51,151.61,225403.0,144.2345,144.244,143.7979,143.8928,225403.0
2021-09-22 13:05:00,151.6,151.75,151.6,151.66,123473.0,143.8833,144.0257,143.8833,143.9403,123473.0
2021-09-22 13:10:00,151.66,151.79,151.59,151.76,76746.0,143.9403,144.0636,143.8738,144.0352,76746.0
2021-09-22 13:15:00,151.77,151.8,151.64,151.64,80683.0,144.0447,144.0731,143.9213,143.9213,80683.0
2021-09-22 13:20:00,151.64,151.7,151.52,151.61,84493.0,143.9213,143.9782,143.8074,143.8928,84493.0
2021-09-22 13:25:00,151.61,151.82,151.61,151.8,76904.0,143.8928,144.0921,143.8928,144.0731,76904.0
2021-09-22 13:30:00,151.8,151.92,151.79,151.89,78015.0,144.0731,144.187,144.0636,144.1585,78015.0
2021-09-22 13:35:00,151.91,151.96,151.87,151.95,40751.0,144.1775,144.225,144.1396,144.2155,40751.0
2021-09-22 13:40:00,151.94,151.95,151.83,151.85,53820.0,144.206,144.2155,144.1016,144.1206,53820.0
2021-09-22 13:45:00,151.83,151.89,151.66,151.67,54890.0,144.1016,144.1585,143.9403,143.9497,54890.0
2021-09-22 13:50:00,151.66,151.66,151.37,151.5,153050.0,143.9403,143.9403,143.665,143.7884,153050.0
2021-09-22 13:55:00,151.5,151.61,151.48,151.55,76474.0,143.7884,143.8928,143.7694,143.8359,76474.0
2021-09-22 14:00:00,151.55,152.21,151.21,152.16,225923.0,143.8359,144.4623,143.5132,144.4148,225923.0
2021-09-22 14:05:00,152.18,152.23,151.83,152.04,156907.0,144.4338,144.4812,144.1016,144.3009,156907.0
2021-09-22 14:10:00,152.04,152.25,152.04,152.2,193786.0,144.3009,144.5002,144.3009,144.4528,193786.0
2021-09-22 14:15:00,152.2,152.3,152.02,152.03,134757.0,144.4528,144.5477,144.2819,144.2914,134757.0
2021-09-22 14:20:00,152.03,152.12,151.86,152.01,137545.0,144.2914,144.3768,144.1301,144.2724,137545.0
2021-09-22 14:25:00,152.03,152.81,152.0,152.81,223362.0,144.2914,145.0317,144.2629,145.0317,223362.0
2021-09-22 14:30:00,152.8,152.95,152.22,152.55,189287.0,145.0222,145.1646,144.4718,144.785,189287.0
2021-09-22 14:35:00,152.54,152.72,152.1,152.11,152196.0,144.7755,144.9463,144.3579,144.3674,152196.0
2021-09-22 14:40:00,152.07,152.09,151.75,151.88,163726.0,144.3294,144.3484,144.0257,144.1491,163726.0
2021-09-22 14:45:00,151.84,151.94,151.41,151.47,122012.0,144.1111,144.206,143.703,143.7599,122012.0
2021-09-22 14:50:00,151.44,151.65,151.13,151.52,297174.0,143.7315,143.9308,143.4372,143.8074,297174.0
2021-09-22 14:55:00,151.53,151.59,151.1,151.27,147791.0,143.8169,143.8738,143.4088,143.5701,147791.0
2021-09-22 15:00:00,151.27,151.42,151.18,151.31,157687.0,143.5701,143.7125,143.4847,143.6081,157687.0
2021-09-22 15:05:00,151.29,151.36,151.02,151.14,185129.0,143.5891,143.6555,143.3328,143.4467,185129.0
2021-09-22 15:10:00,151.13,151.49,151.1,151.47,151471.0,143.4372,143.7789,143.4088,143.7599,151471.0
2021-09-22 15:15:00,151.48,151.84,151.33,151.82,182092.0,143.7694,144.1111,143.6271,144.0921,182092.0
2021-09-22 15:20:00,151.83,152.0,151.71,151.75,201980.0,144.1016,144.2629,143.9877,144.0257,201980.0
2021-09-22 15:25:00,151.75,151.77,151.42,151.64,126903.0,144.0257,144.0447,143.7125,143.9213,126903.0
2021-09-22 15:30:00,151.65,151.78,151.56,151.76,124148.0,143.9308,144.0541,143.8453,144.0352,124148.0
2021-09-22 15:35:00,151.77,152.05,151.69,152.05,165234.0,144.0447,144.3104,143.9687,144.3104,165234.0
2021-09-22 15:40:00,152.05,152.06,151.61,151.62,215958.0,144.3104,144.3199,143.8928,143.9023,215958.0
2021-09-22 15:45:00,151.64,151.84,151.6,151.65,188863.0,143.9213,144.1111,143.8833,143.9308,188863.0
2021-09-22 15:50:00,151.66,151.72,151.41,151.62,375266.0,143.9403,143.9972,143.703,143.9023,375266.0
2021-09-22 15:55:00,151.59,151.97,151.46,151.9,842119.0,143.8738,144.2345,143.7504,144.168,842119.0
2021-09-23 09:30:00,152.58,152.68,150.45,150.59,894862.0,144.8134,144.9083,142.7918,142.9247,894862.0
2021-09-23 09:35:00,150.56,150.95,150.26,150.88,448863.0,142.8962,143.2664,142.6115,143.2,448863.0
2021-09-23 09:40:00,150.81,150.98,149.91,150.06,594857.0,143.1335,143.2949,142.2793,142.4217,594857.0
2021-09-23 09:45:00,150.06,150.34,149.71,149.86,599660.0,142.4217,142.6874,142.0895,142.2319,599660.0
2021-09-23 09:50:00,149.85,150.35,149.78,150.12,396058.0,142.2224,142.6969,142.156,142.4786,396058.0
2021-09-23 09:55:00,150.13,150.77,150.1,150.73,273130.0,142.4881,143.0956,142.4597,143.0576,273130.0
2021-09-23 10:00:00,150.73,150.98,150.37,150.86,316979.0,143.0576,143.2949,142.7159,143.181,316979.0
2021-09-23 10:05:00,150.86,150.89,149.92,150.08,379427.0,143.181,143.2095,142.2888,142.4407,379427.0
2021-09-23 10:10:00,150.08,150.49,149.99,150.28,259653.0,142.4407,142.8298,142.3553,142.6305,259653.0
2021-09-23 10:15:00,150.28,150.42,149.98,150.16,255285.0,142.6305,142.7634,142.3458,142.5166,255285.0
2021-09-23 10:20:00,150.19,150.5,150.15,150.48,197326.0,142.5451,142.8393,142.5071,142.8203,197326.0
2021-09-23 10:25:00,150.49,150.5,150.08,150.17,141636.0,142.8298,142.8393,142.4407,142.5261,141636.0
2021-09-23 10:30:00,150.17,150.46,150.15,150.19,138825.0,142.5261,142.8013,142.5071,142.5451,138825.0
2021-09-23 10:35:00,150.19,150.22,149.61,149.62,350126.0,142.5451,142.5736,141.9946,142.0041,350126.0
2021-09-23 10:40:00,149.63,150.02,149.63,149.92,234822.0,142.0136,142.3837,142.0136,142.2888,234822.0
2021-09-23 10:45:00,149.9,150.01,149.76,149.98,133435.0,142.2698,142.3742,142.137,142.3458,133435.0
2021-09-23 10:50:00,149.97,150.1,149.94,150.09,151223.0,142.3363,142.4597,142.3078,142.4502,151223.0
2021-09-23 10:55:00,150.09,150.18,149.81,149.93,191454.0,142.4502,142.5356,142.1844,142.2983,191454.0
2021-09-23 11:00:00,149.93,150.04,149.81,149.95,120310.0,142.2983,142.4027,142.1844,142.3173,120310.0
2021-09-23 11:05:00,149.96,150.32,149.85,150.25,241537.0,142.3268,142.6685,142.2224,142.602,241537.0
2021-09-23 11:10:00,150.28,150.49,150.03,150.03,238533.0,142.6305,142.8298,142.3932,142.3932,238533.0
2021-09-23 11:15:00,150.05,150.11,149.91,149.94,151108.0,142.4122,142.4692,142.2793,142.3078,151108.0
2021-09-23 11:20:00,149.94,149.97,149.76,149.96,248221.0,142.3078,142.3363,142.137,142.3268,248221.0
2021-09-23 11:25:00,149.95,150.38,149.92,150.23,267111.0,142.3173,142.7254,142.2888,142.583,267111.0
2021-09-23 11:30:00,150.23,150.3,150.0,150.18,347977.0,142.583,142.6495,142.3648,142.5356,347977.0
2021-09-23 11:35:00,150.19,150.34,150.02,150.09,261666.0,142.5451,142.6874,142.3837,142.4502,261666.0
2021-09-23 11:40:00,150.1,150.12,149.85,149.85,255092.0,142.4597,142.4786,142.2224,142.2224,255092.0
2021-09-23 11:45:00,149.87,150.07,149.8,150.06,244426.0,142.2414,142.4312,142.1749,142.4217,244426.0
2021-09-23 11:50:00,150.06,150.12,149.92,150.11,160189.0,142.4217,142.4786,142.2888,142.4692,160189.0
2021-09-23 11:55:00,150.13,150.23,150.01,150.03,180965.0,142.4881,142.583,142.3742,142.3932,180965.0
2021-09-23 12:00:00,150.03,150.07,149.92,149.97,162746.0,142.3932,142.4312,142.2888,142.3363,162746.0
2021-09-23 12:05:00,149.98,150.09,149.94,149.99,87082.0,142.3458,142.4502,142.3078,142.3553,87082.0
2021-09-23 12:10:00,149.99,150.06,149.85,150.03,180959.0,142.3553,142.4217,142.2224,142.3932,180959.0
2021-09-23 12:15:00,150.03,150.22,149.99,150.21,156926.0,142.3932,142.5736,142.3553,142.5641,156926.0
2021-09-23 12:20:00,150.21,150.47,150.21,150.38,257445.0,142.5641,142.8108,142.5641,142.7254,257445.0
2021-09-23 12:25:00,150.37,150.44,150.26,150.41,196087.0,142.7159,142.7824,142.6115,142.7539,196087.0
2021-09-23 12:30:00,150.4,150.54,150.37,150.47,213222.0,142.7444,142.8773,142.7159,142.8108,213222.0
2021-09-23 12:35:00,150.47,150.65,150.43,150.6,156601.0,142.8108,142.9817,142.7729,142.9342,156601.0
2021-09-23 12:40:00,150.61,150.72,150.51,150.69,93573.0,142.9437,143.0481,142.8488,143.0196,93573.0
2021-09-23 12:45:00,150.68,150.75,150.61,150.73,110135.0,143.0101,143.0766,142.9437,143.0576,110135.0
2021-09-23 12:50:00,150.74,150.75,150.51,150.57,152522.0,143.0671,143.0766,142.8488,142.9057,152522.0
2021-09-23 12:55:00,150.57,150.65,150.31,150.4,119456.0,142.9057,142.9817,142.659,142.7444,119456.0
2021-09-23 13:00:00,150.41,150.54,150.4,150.49,79552.0,142.7539,142.8773,142.7444,142.8298,79552.0
2021-09-23 13:05:00,150.49,150.66,150.48,150.62,67989.0,142.8298,142.9912,142.8203,142.9532,67989.0
2021-09-23 13:10:00,150.6,150.61,150.5,150.52,64713.0,142.9342,142.9437,142.8393,142.8583,64713.0
2021-09-23 13:15:00,150.52,150.66,150.51,150.63,66927.0,142.8583,142.9912,142.8488,142.9627,66927.0
2021-09-23 13:20:00,150.63,150.85,150.62,150.72,116767.0,142.9627,143.1715,142.9532,143.0481,116767.0
2021-09-23 13:25:00,150.7,150.73,150.66,150.69,60614.0,143.0291,143.0576,142.9912,143.0196,60614.0
2021-09-23 13:30:00,150.69,150.81,150.66,150.73,81915.0,143.0196,143.1335,142.9912,143.0576,81915.0
2021-09-23 13:35:00,150.72,151.02,150.71,150.86,142415.0,143.0481,143.3328,143.0386,143.181,142415.0
2021-09-23 13:40:00,150.85,151.07,150.84,150.95,134562.0,143.1715,143.3803,143.162,143.2664,134562.0
2021-09-23 13:45:00,150.96,151.16,150.91,151.03,203158.0,143.2759,143.4657,143.2284,143.3423,203158.0
2021-09-23 13:50:00,151.05,151.05,150.95,150.97,100011.0,143.3613,143.3613,143.2664,143.2854,100011.0
2021-09-23 13:55:00,150.98,151.24,150.98,151.22,132959.0,143.2949,143.5416,143.2949,143.5227,132959.0
2021-09-23 14:00:00,151.22,151.23,150.91,150.93,152197.0,143.5227,143.5321,143.2284,143.2474,152197.0
2021-09-23 14:05:00,150.93,150.95,150.57,150.61,231547.0,143.2474,143.2664,142.9057,142.9437,231547.0
2021-09-23 14:10:00,150.62,150.62,150.41,150.54,155050.0,142.9532,142.9532,142.7539,142.8773,155050.0
2021-09-23 14:15:00,150.54,150.58,150.14,150.36,257397.0,142.8773,142.9152,142.4976,142.7064,257397.0
2021-09-23 14:20:00,150.37,150.57,150.3,150.53,109929.0,142.7159,142.9057,142.6495,142.8678,109929.0
2021-09-23 14:25:00,150.53,150.61,150.26,150.3,244720.0,142.8678,142.9437,142.6115,142.6495,244720.0
2021-09-23 14:30:00,150.3,150.49,150.3,150.35,95235.0,142.6495,142.8298,142.6495,142.6969,95235.0
2021-09-23 14:35:00,150.36,150.69,150.07,150.59,311068.0,142.7064,143.0196,142.4312,142.9247,311068.0
2021-09-23 14:40:00,150.58,150.63,150.42,150.5,118607.0,142.9152,142.9627,142.7634,142.8393,118607.0
2021-09-23 14:45:00,150.51,150.62,150.44,150.57,109599.0,142.8488,142.9532,142.7824,142.9057,109599.0
2021-09-23 14:50:00,150.57,150.76,150.56,150.69,105586.0,142.9057,143.0861,142.8962,143.0196,105586.0
2021-09-23 14:55:00,150.72,150.84,150.59,150.76,154226.0,143.0481,143.162,142.9247,143.0861,154226.0
2021-09-23 15:00:00,150.78,150.79,150.4,150.49,160877.0,143.105,143.1145,142.7444,142.8298,160877.0
2021-09-23 15:05:00,150.48,150.49,150.23,150.35,139896.0,142.8203,142.8298,142.583,142.6969,139896.0
2021-09-23 15:10:00,150.36,150.51,150.32,150.47,124193.0,142.7064,142.8488,142.6685,142.8108,124193.0
2021-09-23 15:15:00,150.48,150.51,150.41,150.48,95863.0,142.8203,142.8488,142.7539,142.8203,95863.0
2021-09-23 15:20:00,150.47,150.51,150.4,150.49,77161.0,142.8108,142.8488,142.7444,142.8298,77161.0
2021-09-23 15:25:00,150.49,150.53,150.44,150.52,94081.0,142.8298,142.8678,142.7824,142.8583,94081.0
2021-09-23 15:30:00,150.53,150.7,150.47,150.7,102073.0,142.8678,143.0291,142.8108,143.0291,102073.0
2021-09-23 15:35:00,150.71,150.84,150.71,150.81,125694.0,143.0386,143.162,143.0386,143.1335,125694.0
2021-09-23 15:40:00,150.82,151.03,150.8,150.9,177631.0,143.143,143.3423,143.124,143.2189,177631.0
2021-09-23 15:45:00,150.91,150.91,150.67,150.7,208331.0,143.2284,143.2284,143.0006,143.0291,208331.0
2021-09-23 15:50:00,150.71,150.85,150.67,150.84,323494.0,143.0386,143.1715,143.0006,143.162,323494.0
2021-09-23 15:55:00,150.84,151.23,150.78,151.12,1054326.0,143.162,143.5321,143.105,143.4277,1054326.0
2021-09-24 09:30:00,147.71,148.0,147.14,147.43,932579.0,140.1913,140.4666,139.6503,139.9256,932579.0
2021-09-24 09:35:00,147.43,148.0,146.86,146.93,995318.0,139.9256,140.4666,139.3846,139.451,995318.0
2021-09-24 09:40:00,146.93,147.09,146.41,146.62,864504.0,139.451,139.6029,138.9575,139.1568,864504.0
2021-09-24 09:45:00,146.63,146.66,146.1,146.28,621865.0,139.1663,139.1948,138.6633,138.8341,621865.0
2021-09-24 09:50:00,146.27,146.27,145.71,146.09,658516.0,138.8246,138.8246,138.2931,138.6538,658516.0
2021-09-24 09:55:00,146.1,146.38,145.78,145.94,490311.0,138.6633,138.929,138.3596,138.5114,490311.0
2021-09-24 10:00:00,145.93,146.27,145.8,146.15,435304.0,138.5019,138.8246,138.3785,138.7107,435304.0
2021-09-24 10:05:00,146.17,146.32,145.56,145.69,582584.0,138.7297,138.8721,138.1508,138.2741,582584.0
2021-09-24 10:10:00,145.69,145.82,145.03,145.14,895707.0,138.2741,138.3975,137.6477,137.7521,895707.0
2021-09-24 10:15:00,145.14,145.29,144.57,145.07,897251.0,137.7521,137.8945,137.2111,137.6857,897251.0
2021-09-24 10:20:00,145.09,145.59,144.96,145.54,505165.0,137.7047,138.1792,137.5813,138.1318,505165.0
2021-09-24 10:25:00,145.56,145.66,145.29,145.49,337457.0,138.1508,138.2457,137.8945,138.0843,337457.0
2021-09-24 10:30:00,145.49,145.69,145.01,145.11,393583.0,138.0843,138.2741,137.6288,137.7237,393583.0
2021-09-24 10:35:00,145.11,145.56,145.1,145.45,327215.0,137.7237,138.1508,137.7142,138.0464,327215.0
2021-09-24 10:40:00,145.45,145.79,145.23,145.68,286688.0,138.0464,138.369,137.8376,138.2646,286688.0
2021-09-24 10:45:00,145.67,145.74,145.44,145.49,226844.0,138.2552,138.3216,138.0369,138.0843,226844.0
2021-09-24 10:50:00,145.5,145.79,145.48,145.71,179876.0,138.0938,138.369,138.0748,138.2931,179876.0
2021-09-24 10:55:00,145.71,145.83,145.57,145.69,250342.0,138.2931,138.407,138.1602,138.2741,250342.0
2021-09-24 11:00:00,145.69,145.83,145.5,145.79,258370.0,138.2741,138.407,138.0938,138.369,258370.0
2021-09-24 11:05:00,145.8,146.02,145.77,145.94,463887.0,138.3785,138.5873,138.3501,138.5114,463887.0
2021-09-24 11:10:00,145.94,146.08,145.58,145.58,259339.0,138.5114,138.6443,138.1697,138.1697,259339.0
2021-09-24 11:15:00,145.58,145.9,145.54,145.88,200553.0,138.1697,138.4734,138.1318,138.4545,200553.0
2021-09-24 11:20:00,145.87,145.88,145.72,145.77,130447.0,138.445,138.4545,138.3026,138.3501,130447.0
2021-09-24 11:25:00,145.77,145.88,145.5,145.83,164246.0,138.3501,138.4545,138.0938,138.407,164246.0
2021-09-24 11:30:00,145.83,146.79,145.82,146.78,568249.0,138.407,139.3181,138.3975,139.3087,568249.0
2021-09-24 11:35:00,146.8,146.8,146.34,146.37,252032.0,139.3276,139.3276,138.8911,138.9195,252032.0
2021-09-24 11:40:00,146.39,146.42,145.91,145.91,174654.0,138.9385,138.967,138.4829,138.4829,174654.0
2021-09-24 11:45:00,145.9,146.02,145.79,145.97,196665.0,138.4734,138.5873,138.369,138.5399,196665.0
2021-09-24 11:50:00,145.98,146.4,145.8,145.9,135850.0,138.5494,138.948,138.3785,138.4734,135850.0
2021-09-24 11:55:00,145.92,145.94,145.72,145.85,181803.0,138.4924,138.5114,138.3026,138.426,181803.0
2021-09-24 12:00:00,145.86,145.87,145.54,145.69,175546.0,138.4355,138.445,138.1318,138.2741,175546.0
2021-09-24 12:05:00,145.69,145.76,145.61,145.61,86248.0,138.2741,138.3406,138.1982,138.1982,86248.0
2021-09-24 12:10:00,145.6,145.77,145.57,145.59,116560.0,138.1887,138.3501,138.1602,138.1792,116560.0
2021-09-24 12:15:00,145.59,145.93,145.56,145.88,167062.0,138.1792,138.5019,138.1508,138.4545,167062.0
2021-09-24 12:20:00,145.87,145.94,145.79,145.83,138568.0,138.445,138.5114,138.369,138.407,138568.0
2021-09-24 12:25:00,145.83,145.9,145.76,145.87,125385.0,138.407,138.4734,138.3406,138.445,125385.0
2021-09-24 12:30:00,145.87,145.9,145.52,145.56,167163.0,138.445,138.4734,138.1128,138.1508,167163.0
2021-09-24 12:35:00,145.56,145.57,145.43,145.47,161747.0,138.1508,138.1602,138.0274,138.0653,161747.0
2021-09-24 12:40:00,145.47,145.78,145.46,145.75,125848.0,138.0653,138.3596,138.0558,138.3311,125848.0
2021-09-24 12:45:00,145.75,146.18,145.61,146.11,363904.0,138.3311,138.7392,138.1982,138.6728,363904.0
2021-09-24 12:50:00,146.11,146.21,145.99,146.07,140743.0,138.6728,138.7677,138.5589,138.6348,140743.0
2021-09-24 12:55:00,146.07,146.15,145.85,145.87,114149.0,138.6348,138.7107,138.426,138.445,114149.0
2021-09-24 13:00:00,145.88,145.9,145.72,145.88,115614.0,138.4545,138.4734,138.3026,138.4545,115614.0
2021-09-24 13:05:00,145.88,146.01,145.8,145.81,106855.0,138.4545,138.5779,138.3785,138.388,106855.0
2021-09-24 13:10:00,145.83,145.83,145.42,145.47,180348.0,138.407,138.407,138.0179,138.0653,180348.0
2021-09-24 13:15:00,145.47,145.57,145.45,145.51,129040.0,138.0653,138.1602,138.0464,138.1033,129040.0
2021-09-24 13:20:00,145.52,145.54,145.25,145.27,175753.0,138.1128,138.1318,137.8565,137.8755,175753.0
2021-09-24 13:25:00,145.27,145.38,145.24,145.34,180557.0,137.8755,137.9799,137.847,137.942,180557.0
2021-09-24 13:30:00,145.35,145.4,145.2,145.23,133511.0,137.9514,137.9989,137.8091,137.8376,133511.0
2021-09-24 13:35:00,145.23,145.31,145.18,145.26,125341.0,137.8376,137.9135,137.7901,137.866,125341.0
2021-09-24 13:40:00,145.25,145.28,145.12,145.24,155546.0,137.8565,137.885,137.7332,137.847,155546.0
2021-09-24 13:45:00,145.24,145.26,145.0,145.03,279180.0,137.847,137.866,137.6193,137.6477,279180.0
2021-09-24 13:50:00,145.03,145.09,144.98,145.04,308840.0,137.6477,137.7047,137.6003,137.6572,308840.0
2021-09-24 13:55:00,145.04,145.05,144.9,144.91,241011.0,137.6572,137.6667,137.5244,137.5338,241011.0
2021-09-24 14:00:00,144.9,145.25,144.89,145.19,379993.0,137.5244,137.8565,137.5149,137.7996,379993.0
2021-09-24 14:05:00,145.18,145.28,145.02,145.06,167103.0,137.7901,137.885,137.6382,137.6762,167103.0
2021-09-24 14:10:00,145.05,145.07,144.93,144.93,136849.0,137.6667,137.6857,137.5528,137.5528,136849.0
2021-09-24 14:15:00,144.94,145.1,144.9,144.99,166846.0,137.5623,137.7142,137.5244,137.6098,166846.0
2021-09-24 14:20:00,144.99,145.08,144.76,144.8,242340.0,137.6098,137.6952,137.3915,137.4294,242340.0
2021-09-24 14:25:00,144.79,144.95,144.77,144.89,186052.0,137.42,137.5718,137.401,137.5149,186052.0
2021-09-24 14:30:00,144.88,145.08,144.87,145.06,164445.0,137.5054,137.6952,137.4959,137.6762,164445.0
2021-09-24 14:35:00,145.06,145.06,144.88,144.9,127087.0,137.6762,137.6762,137.5054,137.5244,127087.0
2021-09-24 14:40:00,144.9,144.98,144.9,144.94,100049.0,137.5244,137.6003,137.5244,137.5623,100049.0
2021-09-24 14:45:00,144.96,145.06,144.94,145.0,171013.0,137.5813,137.6762,137.5623,137.6193,171013.0
2021-09-24 14:50:00,145.0,145.12,144.97,145.03,187843.0,137.6193,137.7332,137.5908,137.6477,187843.0
2021-09-24 14:55:00,145.05,145.12,145.02,145.11,133860.0,137.6667,137.7332,137.6382,137.7237,133860.0
2021-09-24 15:00:00,145.12,145.3,145.03,145.12,307273.0,137.7332,137.904,137.6477,137.7332,307273.0
2021-09-24 15:05:00,145.13,145.16,144.89,144.93,357177.0,137.7426,137.7711,137.5149,137.5528,357177.0
2021-09-24 15:10:00,144.92,144.99,144.67,144.75,296630.0,137.5433,137.6098,137.3061,137.382,296630.0
2021-09-24 15:15:00,144.75,144.97,144.75,144.88,214821.0,137.382,137.5908,137.382,137.5054,214821.0
2021-09-24 15:20:00,144.87,144.92,144.81,144.84,237172.0,137.4959,137.5433,137.4389,137.4674,237172.0
2021-09-24 15:25:00,144.85,144.87,144.76,144.78,218895.0,137.4769,137.4959,137.3915,137.4105,218895.0
2021-09-24 15:30:00,144.78,144.88,144.75,144.85,235186.0,137.4105,137.5054,137.382,137.4769,235186.0
2021-09-24 15:35:00,144.85,145.04,144.77,145.02,413428.0,137.4769,137.6572,137.401,137.6382,413428.0
2021-09-24 15:40:00,145.02,145.06,144.79,144.85,298104.0,137.6382,137.6762,137.42,137.4769,298104.0
2021-09-24 15:45:00,144.85,144.93,144.75,144.87,439460.0,137.4769,137.5528,137.382,137.4959,439460.0
2021-09-24 15:50:00,144.87,145.05,144.81,144.84,612928.0,137.4959,137.6667,137.4389,137.4674,612928.0
2021-09-24 15:55:00,144.84,145.26,144.82,145.12,1430240.0,137.4674,137.866,137.4484,137.7332,1430240.0
2021-09-27 09:30:00,144.92,145.38,144.44,145.02,1109473.0,137.5433,137.9799,137.0878,137.6382,1109473.0
2021-09-27 09:35:00,145.01,145.02,144.52,144.94,420568.0,137.6288,137.6382,137.1637,137.5623,420568.0
2021-09-27 09:40:00,144.95,145.47,144.78,145.13,804623.0,137.5718,138.0653,137.4105,137.7426,804623.0
2021-09-27 09:45:00,145.14,145.88,145.07,145.34,639821.0,137.7521,138.4545,137.6857,137.942,639821.0
2021-09-27 09:50:00,145.31,145.82,145.24,145.34,571325.0,137.9135,138.3975,137.847,137.942,571325.0
2021-09-27 09:55:00,145.32,145.84,144.97,145.32,547724.0,137.923,138.4165,137.5908,137.923,547724.0
2021-09-27 10:00:00,145.33,146.18,145.11,145.67,622522.0,137.9325,138.7392,137.7237,138.2552,622522.0
2021-09-27 10:05:00,145.68,146.29,145.57,146.23,532659.0,138.2646,138.8436,138.1602,138.7867,532659.0
2021-09-27 10:10:00,146.25,146.45,145.7,145.9,295985.0,138.8056,138.9955,138.2836,138.4734,295985.0
2021-09-27 10:15:00,145.91,146.65,145.87,146.54,402592.0,138.4829,139.1853,138.445,139.0809,402592.0
2021-09-27 10:20:00,146.55,147.32,146.53,146.82,448730.0,139.0904,139.8212,139.0714,139.3466,448730.0
2021-09-27 10:25:00,146.82,147.0,146.71,146.75,302204.0,139.3466,139.5175,139.2422,139.2802,302204.0
2021-09-27 10:30:00,146.74,146.89,146.61,146.68,216541.0,139.2707,139.4131,139.1473,139.2137,216541.0
2021-09-27 10:35:00,146.69,147.09,146.68,146.84,314391.0,139.2232,139.6029,139.2137,139.3656,314391.0
2021-09-27 10:40:00,146.84,147.19,146.83,147.12,201070.0,139.3656,139.6978,139.3561,139.6313,201070.0
2021-09-27 10:45:00,147.12,147.43,146.97,147.23,287945.0,139.6313,139.9256,139.489,139.7358,287945.0
2021-09-27 10:50:00,147.22,147.89,147.1,147.83,322044.0,139.7263,140.3622,139.6124,140.3052,322044.0
2021-09-27 10:55:00,147.83,147.99,147.15,147.17,253216.0,140.3052,140.4571,139.6598,139.6788,253216.0
2021-09-27 11:00:00,147.19,147.56,147.16,147.51,148390.0,139.6978,140.049,139.6693,140.0015,148390.0
2021-09-27 11:05:00,147.54,147.69,147.19,147.29,124777.0,140.03,140.1723,139.6978,139.7927,124777.0
2021-09-27 11:10:00,147.3,147.58,147.24,147.48,136675.0,139.8022,140.0679,139.7452,139.973,136675.0
2021-09-27 11:15:00,147.49,148.35,147.49,148.35,334493.0,139.9825,140.7987,139.9825,140.7987,334493.0
2021-09-27 11:20:00,148.35,148.49,148.16,148.18,193739.0,140.7987,140.9316,140.6184,140.6374,193739.0
2021-09-27 11:25:00,148.18,148.39,148.15,148.21,124056.0,140.6374,140.8367,140.6089,140.6659,124056.0
2021-09-27 11:30:00,148.22,148.84,148.21,148.72,165922.0,140.6754,141.2638,140.6659,141.1499,165922.0
2021-09-27 11:35:00,148.71,148.76,148.27,148.34,197321.0,141.1404,141.1879,140.7228,140.7892,197321.0
2021-09-27 11:40:00,148.37,148.52,148.02,148.1,145676.0,140.8177,140.9601,140.4855,140.5615,145676.0
2021-09-27 11:45:00,148.1,148.37,147.86,148.32,178761.0,140.5615,140.8177,140.3337,140.7703,178761.0
2021-09-27 11:50:00,148.32,148.52,148.21,148.41,94210.0,140.7703,140.9601,140.6659,140.8557,94210.0
2021-09-27 11:55:00,148.42,148.52,148.27,148.41,77983.0,140.8652,140.9601,140.7228,140.8557,77983.0
2021-09-27 12:00:00,148.4,148.45,148.15,148.3,77335.0,140.8462,140.8937,140.6089,140.7513,77335.0
2021-09-27 12:05:00,148.32,148.41,148.17,148.19,96181.0,140.7703,140.8557,140.6279,140.6469,96181.0
2021-09-27 12:10:00,148.19,148.33,148.19,148.28,74952.0,140.6469,140.7798,140.6469,140.7323,74952.0
2021-09-27 12:15:00,148.28,148.28,148.04,148.16,72892.0,140.7323,140.7323,140.5045,140.6184,72892.0
2021-09-27 12:20:00,148.14,148.4,148.03,148.34,97307.0,140.5994,140.8462,140.495,140.7892,97307.0
2021-09-27 12:25:00,148.34,148.36,148.22,148.33,73329.0,140.7892,140.8082,140.6754,140.7798,73329.0
2021-09-27 12:30:00,148.33,148.34,148.13,148.23,68252.0,140.7798,140.7892,140.5899,140.6848,68252.0
2021-09-27 12:35:00,148.22,148.64,148.2,148.61,76334.0,140.6754,141.074,140.6564,141.0455,76334.0
2021-09-27 12:40:00,148.63,148.81,148.62,148.72,84826.0,141.0645,141.2353,141.055,141.1499,84826.0
2021-09-27 12:45:00,148.71,148.83,148.7,148.75,66998.0,141.1404,141.2543,141.1309,141.1784,66998.0
2021-09-27 12:50:00,148.74,148.8,148.65,148.77,96266.0,141.1689,141.2258,141.0835,141.1974,96266.0
2021-09-27 12:55:00,148.78,149.1,148.7,149.09,169192.0,141.2069,141.5106,141.1309,141.5011,169192.0
2021-09-27 13:00:00,149.08,149.19,148.98,149.13,119662.0,141.4916,141.596,141.3967,141.539,119662.0
2021-09-27 13:05:00,149.15,149.57,149.13,149.57,181581.0,141.558,141.9566,141.539,141.9566,181581.0
2021-09-27 13:10:00,149.56,149.85,149.51,149.81,158057.0,141.9471,142.2224,141.8997,142.1844,158057.0
2021-09-27 13:15:00,149.8,150.19,149.78,150.15,277151.0,142.1749,142.5451,142.156,142.5071,277151.0
2021-09-27 13:20:00,150.13,150.61,150.02,150.53,333285.0,142.4881,142.9437,142.3837,142.8678,333285.0
2021-09-27 13:25:00,150.55,150.99,150.55,150.86,432652.0,142.8868,143.3044,142.8868,143.181,432652.0
2021-09-27 13:30:00,150.85,150.86,150.3,150.32,247877.0,143.1715,143.181,142.6495,142.6685,247877.0
2021-09-27 13:35:00,150.31,150.86,150.22,150.58,291658.0,142.659,143.181,142.5736,142.9152,291658.0
2021-09-27 13:40:00,150.58,150.62,150.2,150.23,177501.0,142.9152,142.9532,142.5546,142.583,177501.0
2021-09-27 13:45:00,150.23,150.63,150.11,150.6,134326.0,142.583,142.9627,142.4692,142.9342,134326.0
2021-09-27 13:50:00,150.6,150.85,150.47,150.78,135539.0,142.9342,143.1715,142.8108,143.105,135539.0
2021-09-27 13:55:00,150.77,150.88,150.61,150.72,122078.0,143.0956,143.2,142.9437,143.0481,122078.0
2021-09-27 14:00:00,150.73,150.95,150.65,150.91,156346.0,143.0576,143.2664,142.9817,143.2284,156346.0
2021-09-27 14:05:00,150.92,150.93,150.54,150.56,198117.0,143.2379,143.2474,142.8773,142.8962,198117.0
2021-09-27 14:10:00,150.55,150.65,150.26,150.64,181535.0,142.8868,142.9817,142.6115,142.9722,181535.0
2021-09-27 14:15:00,150.65,150.65,150.34,150.44,128939.0,142.9817,142.9817,142.6874,142.7824,128939.0
2021-09-27 14:20:00,150.43,150.43,150.11,150.25,143222.0,142.7729,142.7729,142.4692,142.602,143222.0
2021-09-27 14:25:00,150.25,150.32,150.11,150.29,103515.0,142.602,142.6685,142.4692,142.64,103515.0
2021-09-27 14:30:00,150.29,150.65,150.28,150.56,178698.0,142.64,142.9817,142.6305,142.8962,178698.0
2021-09-27 14:35:00,150.56,150.57,150.18,150.22,130910.0,142.8962,142.9057,142.5356,142.5736,130910.0
2021-09-27 14:40:00,150.23,150.35,150.15,150.22,119345.0,142.583,142.6969,142.5071,142.5736,119345.0
2021-09-27 14:45:00,150.24,150.34,150.11,150.15,134716.0,142.5925,142.6874,142.4692,142.5071,134716.0
2021-09-27 14:50:00,150.15,150.23,150.04,150.12,114093.0,142.5071,142.583,142.4027,142.4786,114093.0
2021-09-27 14:55:00,150.12,150.2,150.04,150.09,109893.0,142.4786,142.5546,142.4027,142.4502,109893.0
2021-09-27 15:00:00,150.09,150.36,150.05,150.31,120459.0,142.4502,142.7064,142.4122,142.659,120459.0
2021-09-27 15:05:00,150.32,150.52,150.31,150.41,168011.0,142.6685,142.8583,142.659,142.7539,168011.0
2021-09-27 15:10:00,150.43,150.78,150.38,150.69,185691.0,142.7729,143.105,142.7254,143.0196,185691.0
2021-09-27 15:15:00,150.69,150.69,150.43,150.63,112198.0,143.0196,143.0196,142.7729,142.9627,112198.0
2021-09-27 15:20:00,150.63,150.64,150.44,150.51,102145.0,142.9627,142.9722,142.7824,142.8488,102145.0
2021-09-27 15:25:00,150.5,150.66,150.45,150.65,126993.0,142.8393,142.9912,142.7918,142.9817,126993.0
2021-09-27 15:30:00,150.66,150.81,150.64,150.69,190281.0,142.9912,143.1335,142.9722,143.0196,190281.0
2021-09-27 15:35:00,150.68,150.72,150.48,150.63,149639.0,143.0101,143.0481,142.8203,142.9627,149639.0
2021-09-27 15:40:00,150.63,150.65,150.31,150.31,186007.0,142.9627,142.9817,142.659,142.659,186007.0
2021-09-27 15:45:00,150.31,150.35,150.08,150.21,284726.0,142.659,142.6969,142.4407,142.5641,284726.0
2021-09-27 15:50:00,150.22,150.25,150.02,150.04,362896.0,142.5736,142.602,142.3837,142.4027,362896.0
2021-09-27 15:55:00,150.04,150.18,149.88,150.17,689428.0,142.4027,142.5356,142.2509,142.5261,689428.0
2021-09-28 09:30:00,152.16,153.05,152.04,152.24,1069676.0,144.4148,145.2595,144.3009,144.4907,1069676.0
2021-09-28 09:35:00,152.24,152.85,151.23,151.39,713780.0,144.4907,145.0697,143.5321,143.684,713780.0
2021-09-28 09:40:00,151.35,152.0,150.93,151.06,556076.0,143.646,144.2629,143.2474,143.3708,556076.0
2021-09-28 09:45:00,151.04,151.05,150.45,150.6,575157.0,143.3518,143.3613,142.7918,142.9342,575157.0
2021-09-28 09:50:00,150.6,151.33,150.59,151.05,408990.0,142.9342,143.6271,142.9247,143.3613,408990.0
2021-09-28 09:55:00,151.08,151.91,151.01,151.49,331893.0,143.3898,144.1775,143.3233,143.7789,331893.0
2021-09-28 10:00:00,151.48,151.51,150.26,150.71,428191.0,143.7694,143.7979,142.6115,143.0386,428191.0
2021-09-28 10:05:00,150.71,150.75,149.28,149.86,460007.0,143.0386,143.0766,141.6814,142.2319,460007.0
2021-09-28 10:10:00,149.89,150.24,149.72,149.85,356345.0,142.2604,142.5925,142.099,142.2224,356345.0
2021-09-28 10:15:00,149.85,150.4,149.81,149.99,253829.0,142.2224,142.7444,142.1844,142.3553,253829.0
2021-09-28 10:20:00,150.03,150.28,149.73,150.28,266439.0,142.3932,142.6305,142.1085,142.6305,266439.0
2021-09-28 10:25:00,150.27,150.78,150.03,150.65,329301.0,142.621,143.105,142.3932,142.9817,329301.0
2021-09-28 10:30:00,150.66,150.86,150.25,150.83,233774.0,142.9912,143.181,142.602,143.1525,233774.0
2021-09-28 10:35:00,150.83,150.94,150.27,150.79,290593.0,143.1525,143.2569,142.621,143.1145,290593.0
2021-09-28 10:40:00,150.78,150.91,150.3,150.33,197658.0,143.105,143.2284,142.6495,142.678,197658.0
2021-09-28 10:45:00,150.32,150.83,150.31,150.75,187801.0,142.6685,143.1525,142.659,143.0766,187801.0
2021-09-28 10:50:00,150.79,150.79,150.19,150.23,178897.0,143.1145,143.1145,142.5451,142.583,178897.0
2021-09-28 10:55:00,150.21,150.42,150.0,150.22,206901.0,142.5641,142.7634,142.3648,142.5736,206901.0
2021-09-28 11:00:00,150.18,150.44,150.03,150.37,103912.0,142.5356,142.7824,142.3932,142.7159,103912.0
2021-09-28 11:05:00,150.37,150.46,149.86,149.89,122574.0,142.7159,142.8013,142.2319,142.2604,122574.0
2021-09-28 11:10:00,149.89,150.03,149.3,149.42,231575.0,142.2604,142.3932,141.7004,141.8143,231575.0
2021-09-28 11:15:00,149.4,149.45,149.1,149.42,217714.0,141.7953,141.8427,141.5106,141.8143,217714.0
2021-09-28 11:20:00,149.4,149.7,149.26,149.56,170290.0,141.7953,142.08,141.6624,141.9471,170290.0
2021-09-28 11:25:00,149.57,149.78,149.16,149.32,215746.0,141.9566,142.156,141.5675,141.7194,215746.0
2021-09-28 11:30:00,149.29,149.69,149.27,149.53,194824.0,141.6909,142.0705,141.6719,141.9187,194824.0
2021-09-28 11:35:00,149.54,149.54,149.14,149.21,126145.0,141.9282,141.9282,141.5485,141.615,126145.0
2021-09-28 11:40:00,149.2,149.25,148.87,149.1,226480.0,141.6055,141.6529,141.2923,141.5106,226480.0
2021-09-28 11:45:00,149.1,149.25,148.86,149.12,161489.0,141.5106,141.6529,141.2828,141.5295,161489.0
2021-09-28 11:50:00,149.1,149.38,148.96,149.37,141919.0,141.5106,141.7763,141.3777,141.7668,141919.0
2021-09-28 11:55:00,149.35,149.57,149.2,149.54,143270.0,141.7478,141.9566,141.6055,141.9282,143270.0
2021-09-28 12:00:00,149.54,149.74,149.36,149.5,135388.0,141.9282,142.118,141.7573,141.8902,135388.0
2021-09-28 12:05:00,149.5,150.1,149.45,150.08,182164.0,141.8902,142.4597,141.8427,142.4407,182164.0
2021-09-28 12:10:00,150.07,150.48,149.87,150.44,168361.0,142.4312,142.8203,142.2414,142.7824,168361.0
2021-09-28 12:15:00,150.44,150.64,150.24,150.44,185999.0,142.7824,142.9722,142.5925,142.7824,185999.0
2021-09-28 12:20:00,150.44,150.77,150.37,150.74,131586.0,142.7824,143.0956,142.7159,143.0671,131586.0
2021-09-28 12:25:00,150.74,151.49,150.74,151.45,273394.0,143.0671,143.7789,143.0671,143.7409,273394.0
2021-09-28 12:30:00,151.43,151.49,151.09,151.39,226942.0,143.722,143.7789,143.3993,143.684,226942.0
2021-09-28 12:35:00,151.38,151.38,150.83,150.93,143445.0,143.6745,143.6745,143.1525,143.2474,143445.0
2021-09-28 12:40:00,150.91,151.16,150.82,151.06,116497.0,143.2284,143.4657,143.143,143.3708,116497.0
2021-09-28 12:45:00,151.06,151.09,150.72,150.75,120767.0,143.3708,143.3993,143.0481,143.0766,120767.0
2021-09-28 12:50:00,150.73,150.78,150.3,150.43,149475.0,143.0576,143.105,142.6495,142.7729,149475.0
2021-09-28 12:55:00,150.42,150.6,150.34,150.4,74780.0,142.7634,142.9342,142.6874,142.7444,74780.0
2021-09-28 13:00:00,150.39,150.48,150.23,150.38,58925.0,142.7349,142.8203,142.583,142.7254,58925.0
2021-09-28 13:05:00,150.36,150.64,150.2,150.49,117457.0,142.7064,142.9722,142.5546,142.8298,117457.0
2021-09-28 13:10:00,150.49,150.57,150.2,150.3,92927.0,142.8298,142.9057,142.5546,142.6495,92927.0
2021-09-28 13:15:00,150.29,150.48,150.26,150.46,79633.0,142.64,142.8203,142.6115,142.8013,79633.0
2021-09-28 13:20:00,150.45,150.61,150.41,150.51,82596.0,142.7918,142.9437,142.7539,142.8488,82596.0
2021-09-28 13:25:00,150.51,150.83,150.51,150.65,96018.0,142.8488,143.1525,142.8488,142.9817,96018.0
2021-09-28 13:30:00,150.65,150.71,150.33,150.34,85693.0,142.9817,143.0386,142.678,142.6874,85693.0
2021-09-28 13:35:00,150.36,150.47,150.28,150.42,82939.0,142.7064,142.8108,142.6305,142.7634,82939.0
2021-09-28 13:40:00,150.44,150.74,150.37,150.38,85031.0,142.7824,143.0671,142.7159,142.7254,85031.0
2021-09-28 13:45:00,150.39,150.67,150.39,150.6,70813.0,142.7349,143.0006,142.7349,142.9342,70813.0
2021-09-28 13:50:00,150.59,150.6,150.31,150.41,82019.0,142.9247,142.9342,142.659,142.7539,82019.0
2021-09-28 13:55:00,150.4,150.54,150.33,150.36,61806.0,142.7444,142.8773,142.678,142.7064,61806.0
2021-09-28 14:00:00,150.36,150.48,150.23,150.47,82901.0,142.7064,142.8203,142.583,142.8108,82901.0
2021-09-28 14:05:00,150.48,150.83,150.44,150.81,114417.0,142.8203,143.1525,142.7824,143.1335,114417.0
2021-09-28 14:10:00,150.81,151.13,150.75,151.03,217292.0,143.1335,143.4372,143.0766,143.3423,217292.0
2021-09-28 14:15:00,151.05,151.74,151.05,151.72,227683.0,143.3613,144.0162,143.3613,143.9972,227683.0
2021-09-28 14:20:00,151.72,151.86,151.7,151.83,229913.0,143.9972,144.1301,143.9782,144.1016,229913.0
2021-09-28 14:25:00,151.84,152.09,151.59,152.09,256261.0,144.1111,144.3484,143.8738,144.3484,256261.0
2021-09-28 14:30:00,152.05,152.05,151.76,151.78,159572.0,144.3104,144.3104,144.0352,144.0541,159572.0
2021-09-28 14:35:00,151.79,152.0,151.58,151.99,165485.0,144.0636,144.2629,143.8643,144.2535,165485.0
2021-09-28 14:40:00,152.01,152.72,152.0,152.71,388663.0,144.2724,144.9463,144.2629,144.9368,388663.0
2021-09-28 14:45:00,152.72,153.29,152.68,153.08,437949.0,144.9463,145.4873,144.9083,145.288,437949.0
2021-09-28 14:50:00,153.11,153.57,153.03,153.36,383055.0,145.3164,145.753,145.2405,145.5537,383055.0
2021-09-28 14:55:00,153.36,153.73,153.25,153.59,302679.0,145.5537,145.9049,145.4493,145.772,302679.0
2021-09-28 15:00:00,153.59,153.69,153.31,153.42,254201.0,145.772,145.8669,145.5063,145.6107,254201.0
2021-09-28 15:05:00,153.45,153.47,153.12,153.33,235807.0,145.6391,145.6581,145.3259,145.5253,235807.0
2021-09-28 15:10:00,153.31,153.36,152.91,152.98,143691.0,145.5063,145.5537,145.1266,145.1931,143691.0
2021-09-28 15:15:00,152.97,153.08,152.81,152.82,150502.0,145.1836,145.288,145.0317,145.0412,150502.0
2021-09-28 15:20:00,152.85,152.97,152.46,152.55,218906.0,145.0697,145.1836,144.6995,144.785,218906.0
2021-09-28 15:25:00,152.54,152.88,152.41,152.57,216152.0,144.7755,145.0982,144.6521,144.8039,216152.0
2021-09-28 15:30:00,152.57,152.58,152.15,152.19,206671.0,144.8039,144.8134,144.4053,144.4433,206671.0
2021-09-28 15:35:00,152.18,152.73,152.07,152.58,311518.0,144.4338,144.9558,144.3294,144.8134,311518.0
2021-09-28 15:40:00,152.57,152.71,152.3,152.34,241021.0,144.8039,144.9368,144.5477,144.5856,241021.0
2021-09-28 15:45:00,152.33,152.43,151.88,152.29,348424.0,144.5762,144.6711,144.1491,144.5382,348424.0
2021-09-28 15:50:00,152.28,152.73,152.15,152.62,546864.0,144.5287,144.9558,144.4053,144.8514,546864.0
2021-09-28 15:55:00,152.61,152.75,152.03,152.4,831136.0,144.8419,144.9748,144.2914,144.6426,831136.0
2021-09-29 09:30:00,150.46,150.65,149.46,150.21,609251.0,142.8013,142.9817,141.8522,142.5641,609251.0
2021-09-29 09:35:00,150.2,150.75,149.97,150.72,323529.0,142.5546,143.0766,142.3363,143.0481,323529.0
2021-09-29 09:40:00,150.73,151.07,150.32,150.47,304260.0,143.0576,143.3803,142.6685,142.8108,304260.0
2021-09-29 09:45:00,150.48,151.68,150.35,151.61,251074.0,142.8203,143.9592,142.6969,143.8928,251074.0
2021-09-29 09:50:00,151.61,152.1,151.43,151.74,219801.0,143.8928,144.3579,143.722,144.0162,219801.0
2021-09-29 09:55:00,151.74,151.91,151.05,151.15,202379.0,144.0162,144.1775,143.3613,143.4562,202379.0
2021-09-29 10:00:00,151.15,151.34,150.8,151.0,181790.0,143.4562,143.6365,143.124,143.3139,181790.0
2021-09-29 10:05:00,150.99,151.3,150.71,151.28,139862.0,143.3044,143.5986,143.0386,143.5796,139862.0
2021-09-29 10:10:00,151.3,151.33,150.34,150.46,125637.0,143.5986,143.6271,142.6874,142.8013,125637.0
2021-09-29 10:15:00,150.48,150.82,150.3,150.74,131038.0,142.8203,143.143,142.6495,143.0671,131038.0
2021-09-29 10:20:00,150.73,150.92,150.59,150.72,113312.0,143.0576,143.2379,142.9247,143.0481,113312.0
2021-09-29 10:25:00,150.72,150.74,149.8,149.81,275670.0,143.0481,143.0671,142.1749,142.1844,275670.0
2021-09-29 10:30:00,149.83,149.99,149.43,149.5,234047.0,142.2034,142.3553,141.8238,141.8902,234047.0
2021-09-29 10:35:00,149.51,149.68,149.14,149.41,188437.0,141.8997,142.061,141.5485,141.8048,188437.0
2021-09-29 10:40:00,149.43,149.67,149.33,149.66,175492.0,141.8238,142.0516,141.7289,142.0421,175492.0
2021-09-29 10:45:00,149.65,149.95,149.61,149.77,185687.0,142.0326,142.3173,141.9946,142.1465,185687.0
2021-09-29 10:50:00,149.76,150.06,149.7,149.81,162180.0,142.137,142.4217,142.08,142.1844,162180.0
2021-09-29 10:55:00,149.81,149.94,149.61,149.92,120752.0,142.1844,142.3078,141.9946,142.2888,120752.0
2021-09-29 11:00:00,149.94,150.13,149.6,150.06,230630.0,142.3078,142.4881,141.9851,142.4217,230630.0
2021-09-29 11:05:00,150.05,150.2,149.6,149.73,153103.0,142.4122,142.5546,141.9851,142.1085,153103.0
2021-09-29 11:10:00,149.73,149.73,149.3,149.31,190638.0,142.1085,142.1085,141.7004,141.7099,190638.0
2021-09-29 11:15:00,149.3,149.35,149.08,149.26,192991.0,141.7004,141.7478,141.4916,141.6624,192991.0
2021-09-29 11:20:00,149.29,149.29,148.87,148.94,250866.0,141.6909,141.6909,141.2923,141.3587,250866.0
2021-09-29 11:25:00,148.93,149.07,148.88,149.06,143496.0,141.3492,141.4821,141.3018,141.4726,143496.0
2021-09-29 11:30:00,149.06,149.17,148.9,148.97,160540.0,141.4726,141.577,141.3207,141.3872,160540.0
2021-09-29 11:35:00,148.96,149.08,148.44,148.47,281131.0,141.3777,141.4916,140.8842,140.9126,281131.0
2021-09-29 11:40:00,148.47,148.79,148.4,148.59,159993.0,140.9126,141.2163,140.8462,141.0265,159993.0
2021-09-29 11:45:00,148.58,148.81,148.45,148.73,119563.0,141.017,141.2353,140.8937,141.1594,119563.0
2021-09-29 11:50:00,148.74,148.75,148.45,148.49,130393.0,141.1689,141.1784,140.8937,140.9316,130393.0
2021-09-29 11:55:00,148.5,148.87,148.41,148.78,199113.0,140.9411,141.2923,140.8557,141.2069,199113.0
2021-09-29 12:00:00,148.77,149.04,148.73,148.94,143967.0,141.1974,141.4536,141.1594,141.3587,143967.0
2021-09-29 12:05:00,148.94,148.96,148.74,148.84,75677.0,141.3587,141.3777,141.1689,141.2638,75677.0
2021-09-29 12:10:00,148.85,148.85,148.62,148.7,108651.0,141.2733,141.2733,141.055,141.1309,108651.0
2021-09-29 12:15:00,148.69,148.88,148.44,148.86,129072.0,141.1214,141.3018,140.8842,141.2828,129072.0
2021-09-29 12:20:00,148.83,148.83,148.27,148.36,120105.0,141.2543,141.2543,140.7228,140.8082,120105.0
2021-09-29 12:25:00,148.35,148.47,148.23,148.33,104953.0,140.7987,140.9126,140.6848,140.7798,104953.0
2021-09-29 12:30:00,148.31,148.52,148.27,148.38,94218.0,140.7608,140.9601,140.7228,140.8272,94218.0
2021-09-29 12:35:00,148.37,148.4,148.09,148.34,128743.0,140.8177,140.8462,140.552,140.7892,128743.0
2021-09-29 12:40:00,148.35,148.38,148.15,148.2,74769.0,140.7987,140.8272,140.6089,140.6564,74769.0
2021-09-29 12:45:00,148.22,148.24,148.03,148.24,97442.0,140.6754,140.6943,140.495,140.6943,97442.0
2021-09-29 12:50:00,148.24,148.51,148.16,148.4,182279.0,140.6943,140.9506,140.6184,140.8462,182279.0
2021-09-29 12:55:00,148.4,148.53,148.33,148.34,77758.0,140.8462,140.9696,140.7798,140.7892,77758.0
2021-09-29 13:00:00,148.36,148.36,148.18,148.23,76663.0,140.8082,140.8082,140.6374,140.6848,76663.0
2021-09-29 13:05:00,148.23,148.36,148.18,148.34,59622.0,140.6848,140.8082,140.6374,140.7892,59622.0
2021-09-29 13:10:00,148.34,148.57,148.31,148.48,67378.0,140.7892,141.0075,140.7608,140.9221,67378.0
2021-09-29 13:15:00,148.5,148.67,148.4,148.59,112744.0,140.9411,141.1025,140.8462,141.0265,112744.0
2021-09-29 13:20:00,148.56,148.83,148.47,148.82,92743.0,140.9981,141.2543,140.9126,141.2448,92743.0
2021-09-29 13:25:00,148.79,148.87,148.45,148.49,110262.0,141.2163,141.2923,140.8937,140.9316,110262.0
2021-09-29 13:30:00,148.5,148.57,148.34,148.5,88550.0,140.9411,141.0075,140.7892,140.9411,88550.0
2021-09-29 13:35:00,148.5,148.5,148.29,148.4,54022.0,140.9411,140.9411,140.7418,140.8462,54022.0
2021-09-29 13:40:00,148.41,148.64,148.36,148.53,80081.0,140.8557,141.074,140.8082,140.9696,80081.0
2021-09-29 13:45:00,148.53,148.6,148.32,148.33,58734.0,140.9696,141.036,140.7703,140.7798,58734.0
2021-09-29 13:50:00,148.32,148.43,148.28,148.34,60656.0,140.7703,140.8747,140.7323,140.7892,60656.0
2021-09-29 13:55:00,148.32,148.48,148.3,148.43,81387.0,140.7703,140.9221,140.7513,140.8747,81387.0
2021-09-29 14:00:00,148.41,148.47,148.3,148.31,92711.0,140.8557,140.9126,140.7513,140.7608,92711.0
2021-09-29 14:05:00,148.31,148.47,148.26,148.45,91713.0,140.7608,140.9126,140.7133,140.8937,91713.0
2021-09-29 14:10:00,148.47,148.68,148.31,148.53,117600.0,140.9126,141.1119,140.7608,140.9696,117600.0
2021-09-29 14:15:00,148.53,148.86,148.41,148.71,167456.0,140.9696,141.2828,140.8557,141.1404,167456.0
2021-09-29 14:20:00,148.72,148.82,148.52,148.52,70920.0,141.1499,141.2448,140.9601,140.9601,70920.0
2021-09-29 14:25:00,148.52,148.65,148.47,148.63,73649.0,140.9601,141.0835,140.9126,141.0645,73649.0
2021-09-29 14:30:00,148.64,148.86,148.63,148.85,87426.0,141.074,141.2828,141.0645,141.2733,87426.0
2021-09-29 14:35:00,148.84,148.84,148.57,148.6,79893.0,141.2638,141.2638,141.0075,141.036,79893.0
2021-09-29 14:40:00,148.56,148.75,148.53,148.68,99242.0,140.9981,141.1784,140.9696,141.1119,99242.0
2021-09-29 14:45:00,148.7,148.79,148.61,148.7,66643.0,141.1309,141.2163,141.0455,141.1309,66643.0
2021-09-29 14:50:00,148.71,148.79,148.65,148.76,64001.0,141.1404,141.2163,141.0835,141.1879,64001.0
2021-09-29 14:55:00,148.76,148.77,148.56,148.6,83740.0,141.1879,141.1974,140.9981,141.036,83740.0
2021-09-29 15:00:00,148.61,148.66,148.39,148.43,154235.0,141.0455,141.093,140.8367,140.8747,154235.0
2021-09-29 15:05:00,148.43,148.61,148.42,148.54,78977.0,140.8747,141.0455,140.8652,140.9791,78977.0
2021-09-29 15:10:00,148.53,148.75,148.53,148.75,143162.0,140.9696,141.1784,140.9696,141.1784,143162.0
2021-09-29 15:15:00,148.75,148.75,148.59,148.63,122516.0,141.1784,141.1784,141.0265,141.0645,122516.0
2021-09-29 15:20:00,148.62,148.87,148.57,148.8,194954.0,141.055,141.2923,141.0075,141.2258,194954.0
2021-09-29 15:25:00,148.8,149.04,148.8,148.86,191058.0,141.2258,141.4536,141.2258,141.2828,191058.0
2021-09-29 15:30:00,148.85,148.96,148.7,148.75,158529.0,141.2733,141.3777,141.1309,141.1784,158529.0
2021-09-29 15:35:00,148.76,148.77,148.46,148.53,149406.0,141.1879,141.1974,140.9031,140.9696,149406.0
2021-09-29 15:40:00,148.54,148.64,148.16,148.2,276251.0,140.9791,141.074,140.6184,140.6564,276251.0
2021-09-29 15:45:00,148.21,148.41,147.77,147.9,438942.0,140.6659,140.8557,140.2483,140.3716,438942.0
2021-09-29 15:50:00,147.88,148.04,147.56,147.71,471704.0,140.3527,140.5045,140.049,140.1913,471704.0
2021-09-29 15:55:00,147.72,147.85,147.48,147.55,714169.0,140.2008,140.3242,139.973,140.0395,714169.0
2021-09-30 09:30:00,147.03,148.49,146.96,147.95,555707.0,139.5459,140.9316,139.4795,140.4191,555707.0
2021-09-30 09:35:00,147.9,149.1,147.84,148.24,514407.0,140.3716,141.5106,140.3147,140.6943,514407.0
2021-09-30 09:40:00,148.23,149.49,148.01,149.19,703367.0,140.6848,141.8807,140.476,141.596,703367.0
2021-09-30 09:45:00,149.24,149.28,148.53,149.1,303378.0,141.6434,141.6814,140.9696,141.5106,303378.0
2021-09-30 09:50:00,149.11,149.58,148.76,149.04,360194.0,141.5201,141.9661,141.1879,141.4536,360194.0
2021-09-30 09:55:00,149.05,149.12,148.37,148.53,234891.0,141.4631,141.5295,140.8177,140.9696,234891.0
2021-09-30 10:00:00,148.53,148.61,148.07,148.23,168418.0,140.9696,141.0455,140.533,140.6848,168418.0
2021-09-30 10:05:00,148.23,148.48,147.7,148.16,194480.0,140.6848,140.9221,140.1818,140.6184,194480.0
2021-09-30 10:10:00,148.16,148.25,147.88,148.09,124138.0,140.6184,140.7038,140.3527,140.552,124138.0
2021-09-30 10:15:00,148.09,148.39,147.68,147.7,236209.0,140.552,140.8367,140.1628,140.1818,236209.0
2021-09-30 10:20:00,147.7,147.87,147.33,147.38,202446.0,140.1818,140.3432,139.8307,139.8781,202446.0
2021-09-30 10:25:00,147.38,147.71,147.34,147.62,172880.0,139.8781,140.1913,139.8402,140.1059,172880.0
2021-09-30 10:30:00,147.63,147.72,147.05,147.57,188015.0,140.1154,140.2008,139.5649,140.0584,188015.0
2021-09-30 10:35:00,147.54,147.6,147.22,147.49,139215.0,140.03,140.0869,139.7263,139.9825,139215.0
2021-09-30 10:40:00,147.53,147.64,147.24,147.63,115722.0,140.0205,140.1249,139.7452,140.1154,115722.0
2021-09-30 10:45:00,147.67,147.96,147.65,147.9,120583.0,140.1534,140.4286,140.1344,140.3716,120583.0
2021-09-30 10:50:00,147.9,147.96,147.4,147.42,99100.0,140.3716,140.4286,139.8971,139.9161,99100.0
2021-09-30 10:55:00,147.42,147.43,147.14,147.32,85539.0,139.9161,139.9256,139.6503,139.8212,85539.0
2021-09-30 11:00:00,147.33,147.46,147.21,147.33,62818.0,139.8307,139.954,139.7168,139.8307,62818.0
2021-09-30 11:05:00,147.34,147.72,147.33,147.62,108775.0,139.8402,140.2008,139.8307,140.1059,108775.0
2021-09-30 11:10:00,147.61,147.71,147.42,147.44,76995.0,140.0964,140.1913,139.9161,139.9351,76995.0
2021-09-30 11:15:00,147.44,148.16,147.42,148.02,278188.0,139.9351,140.6184,139.9161,140.4855,278188.0
2021-09-30 11:20:00,148.01,148.38,147.98,148.29,175168.0,140.476,140.8272,140.4476,140.7418,175168.0
2021-09-30 11:25:00,148.28,148.3,148.04,148.18,106710.0,140.7323,140.7513,140.5045,140.6374,106710.0
2021-09-30 11:30:00,148.18,148.22,147.67,147.74,114220.0,140.6374,140.6754,140.1534,140.2198,114220.0
2021-09-30 11:35:00,147.75,148.01,147.62,147.69,94481.0,140.2293,140.476,140.1059,140.1723,94481.0
2021-09-30 11:40:00,147.67,147.68,147.43,147.52,41508.0,140.1534,140.1628,139.9256,140.011,41508.0
2021-09-30 11:45:00,147.52,147.57,147.16,147.24,71993.0,140.011,140.0584,139.6693,139.7452,71993.0
2021-09-30 11:50:00,147.24,147.35,147.06,147.3,90022.0,139.7452,139.8496,139.5744,139.8022,90022.0
2021-09-30 11:55:00,147.29,147.59,147.21,147.5,70061.0,139.7927,140.0774,139.7168,139.992,70061.0
2021-09-30 12:00:00,147.51,147.55,147.32,147.38,75524.0,140.0015,140.0395,139.8212,139.8781,75524.0
2021-09-30 12:05:00,147.4,147.4,147.05,147.05,76635.0,139.8971,139.8971,139.5649,139.5649,76635.0
2021-09-30 12:10:00,147.08,147.24,146.86,147.08,134494.0,139.5934,139.7452,139.3846,139.5934,134494.0
2021-09-30 12:15:00,147.02,147.16,146.98,147.06,69058.0,139.5364,139.6693,139.4985,139.5744,69058.0
2021-09-30 12:20:00,147.05,147.37,147.05,147.3,91649.0,139.5649,139.8686,139.5649,139.8022,91649.0
2021-09-30 12:25:00,147.31,147.73,147.31,147.55,132330.0,139.8117,140.2103,139.8117,140.0395,132330.0
2021-09-30 12:30:00,147.53,147.57,147.25,147.47,70797.0,140.0205,140.0584,139.7547,139.9635,70797.0
2021-09-30 12:35:00,147.47,147.61,147.29,147.39,75121.0,139.9635,140.0964,139.7927,139.8876,75121.0
2021-09-30 12:40:00,147.37,147.52,147.35,147.36,41025.0,139.8686,140.011,139.8496,139.8591,41025.0
2021-09-30 12:45:00,147.37,147.62,147.29,147.62,68040.0,139.8686,140.1059,139.7927,140.1059,68040.0
2021-09-30 12:50:00,147.63,147.85,147.6,147.77,85792.0,140.1154,140.3242,140.0869,140.2483,85792.0
2021-09-30 12:55:00,147.79,147.81,147.6,147.69,56381.0,140.2672,140.2862,140.0869,140.1723,56381.0
2021-09-30 13:00:00,147.7,147.97,147.6,147.97,72370.0,140.1818,140.4381,140.0869,140.4381,72370.0
2021-09-30 13:05:00,147.93,148.37,147.93,148.36,126187.0,140.4001,140.8177,140.4001,140.8082,126187.0
2021-09-30 13:10:00,148.37,148.58,148.26,148.35,85916.0,140.8177,141.017,140.7133,140.7987,85916.0
2021-09-30 13:15:00,148.32,148.39,148.18,148.23,51654.0,140.7703,140.8367,140.6374,140.6848,51654.0
2021-09-30 13:20:00,148.24,148.26,147.94,147.97,56489.0,140.6943,140.7133,140.4096,140.4381,56489.0
2021-09-30 13:25:00,147.98,148.06,147.91,147.96,59146.0,140.4476,140.5235,140.3811,140.4286,59146.0
2021-09-30 13:30:00,147.95,147.98,147.8,147.98,64363.0,140.4191,140.4476,140.2767,140.4476,64363.0
2021-09-30 13:35:00,148.0,148.25,147.94,148.14,60457.0,140.4666,140.7038,140.4096,140.5994,60457.0
2021-09-30 13:40:00,148.16,148.16,148.0,148.1,59512.0,140.6184,140.6184,140.4666,140.5615,59512.0
2021-09-30 13:45:00,148.11,148.11,147.95,148.04,61357.0,140.571,140.571,140.4191,140.5045,61357.0
2021-09-30 13:50:00,148.07,148.4,148.0,148.38,59173.0,140.533,140.8462,140.4666,140.8272,59173.0
2021-09-30 13:55:00,148.37,148.39,148.26,148.33,40243.0,140.8177,140.8367,140.7133,140.7798,40243.0
2021-09-30 14:00:00,148.34,148.49,148.28,148.48,73871.0,140.7892,140.9316,140.7323,140.9221,73871.0
2021-09-30 14:05:00,148.47,148.74,148.47,148.64,93372.0,140.9126,141.1689,140.9126,141.074,93372.0
2021-09-30 14:10:00,148.6,148.64,148.51,148.6,67570.0,141.036,141.074,140.9506,141.036,67570.0
2021-09-30 14:15:00,148.6,148.6,148.19,148.19,69021.0,141.036,141.036,140.6469,140.6469,69021.0
2021-09-30 14:20:00,148.19,148.3,148.08,148.2,81023.0,140.6469,140.7513,140.5425,140.6564,81023.0
2021-09-30 14:25:00,148.18,148.35,148.12,148.35,64677.0,140.6374,140.7987,140.5804,140.7987,64677.0
2021-09-30 14:30:00,148.35,148.52,148.29,148.5,65102.0,140.7987,140.9601,140.7418,140.9411,65102.0
2021-09-30 14:35:00,148.5,148.54,148.1,148.17,76193.0,140.9411,140.9791,140.5615,140.6279,76193.0
2021-09-30 14:40:00,148.17,148.41,148.17,148.32,48336.0,140.6279,140.8557,140.6279,140.7703,48336.0
2021-09-30 14:45:00,148.32,148.47,148.3,148.35,63475.0,140.7703,140.9126,140.7513,140.7987,63475.0
2021-09-30 14:50:00,148.36,148.58,148.25,148.26,51083.0,140.8082,141.017,140.7038,140.7133,51083.0
2021-09-30 14:55:00,148.25,148.37,148.15,148.28,67628.0,140.7038,140.8177,140.6089,140.7323,67628.0
2021-09-30 15:00:00,148.29,148.35,148.04,148.06,45636.0,140.7418,140.7987,140.5045,140.5235,45636.0
2021-09-30 15:05:00,148.07,148.26,148.07,148.18,32983.0,140.533,140.7133,140.533,140.6374,32983.0
2021-09-30 15:10:00,148.18,148.45,148.17,148.34,94222.0,140.6374,140.8937,140.6279,140.7892,94222.0
2021-09-30 15:15:00,148.37,148.5,148.32,148.39,47355.0,140.8177,140.9411,140.7703,140.8367,47355.0
2021-09-30 15:20:00,148.37,148.39,148.23,148.28,56627.0,140.8177,140.8367,140.6848,140.7323,56627.0
2021-09-30 15:25:00,148.28,148.38,148.19,148.19,66298.0,140.7323,140.8272,140.6469,140.6469,66298.0
2021-09-30 15:30:00,148.18,148.6,148.16,148.55,116213.0,140.6374,141.036,140.6184,140.9886,116213.0
2021-09-30 15:35:00,148.53,148.66,148.47,148.52,97854.0,140.9696,141.093,140.9126,140.9601,97854.0
2021-09-30 15:40:00,148.5,148.5,148.3,148.39,93891.0,140.9411,140.9411,140.7513,140.8367,93891.0
2021-09-30 15:45:00,148.4,148.6,148.28,148.31,127557.0,140.8462,141.036,140.7323,140.7608,127557.0
2021-09-30 15:50:00,148.3,148.42,148.02,148.06,209732.0,140.7513,140.8652,140.4855,140.5235,209732.0
2021-09-30 15:55:00,148.06,148.15,147.84,148.08,487590.0,140.5235,140.6089,140.3147,140.5425,487590.0
2021-10-01 09:30:00,147.09,148.45,146.96,148.07,470178.0,139.6029,140.8937,139.4795,140.533,470178.0
2021-10-01 09:35:00,148.12,148.41,146.62,146.7,278986.0,140.5804,140.8557,139.1568,139.2327,278986.0
2021-10-01 09:40:00,146.63,146.8,146.24,146.38,409482.0,139.1663,139.3276,138.7961,138.929,409482.0
2021-10-01 09:45:00,146.37,146.39,145.45,145.66,586033.0,138.9195,138.9385,138.0464,138.2457,586033.0
2021-10-01 09:50:00,145.62,145.81,145.1,145.15,316826.0,138.2077,138.388,137.7142,137.7616,316826.0
2021-10-01 09:55:00,145.16,145.25,144.89,145.04,428412.0,137.7711,137.8565,137.5149,137.6572,428412.0
2021-10-01 10:00:00,145.04,145.18,144.6,144.67,327996.0,137.6572,137.7901,137.2396,137.3061,327996.0
2021-10-01 10:05:00,144.71,145.21,144.66,144.92,249104.0,137.344,137.8186,137.2966,137.5433,249104.0
2021-10-01 10:10:00,144.94,145.3,144.72,145.23,242528.0,137.5623,137.904,137.3535,137.8376,242528.0
2021-10-01 10:15:00,145.2,145.24,144.41,144.64,266044.0,137.8091,137.847,137.0593,137.2776,266044.0
2021-10-01 10:20:00,144.62,144.88,144.3,144.52,226045.0,137.2586,137.5054,136.9549,137.1637,226045.0
2021-10-01 10:25:00,144.54,144.62,144.31,144.56,184000.0,137.1827,137.2586,136.9644,137.2017,184000.0
2021-10-01 10:30:00,144.54,144.63,143.82,143.94,283038.0,137.1827,137.2681,136.4993,136.6132,283038.0
2021-10-01 10:35:00,143.94,144.3,143.86,144.07,204417.0,136.6132,136.9549,136.5373,136.7366,204417.0
2021-10-01 10:40:00,144.06,144.42,144.0,144.0,141003.0,136.7271,137.0688,136.6702,136.6702,141003.0
2021-10-01 10:45:00,144.0,144.08,143.84,143.98,205283.0,136.6702,136.7461,136.5183,136.6512,205283.0
2021-10-01 10:50:00,144.0,144.2,143.63,143.68,284820.0,136.6702,136.86,136.319,136.3665,284820.0
2021-10-01 10:55:00,143.68,144.07,143.63,143.89,197097.0,136.3665,136.7366,136.319,136.5658,197097.0
2021-10-01 11:00:00,143.93,144.06,143.66,143.93,174642.0,136.6037,136.7271,136.3475,136.6037,174642.0
2021-10-01 11:05:00,143.91,144.0,143.66,143.69,124460.0,136.5847,136.6702,136.3475,136.3759,124460.0
2021-10-01 11:10:00,143.68,144.02,143.55,143.92,255617.0,136.3665,136.6891,136.2431,136.5942,255617.0
2021-10-01 11:15:00,143.94,143.97,143.34,143.62,300149.0,136.6132,136.6417,136.0438,136.3095,300149.0
2021-10-01 11:20:00,143.64,144.06,143.53,144.03,154837.0,136.3285,136.7271,136.2241,136.6986,154837.0
2021-10-01 11:25:00,144.03,144.28,144.01,144.21,205475.0,136.6986,136.9359,136.6797,136.8695,205475.0
2021-10-01 11:30:00,144.21,144.24,143.89,144.11,137050.0,136.8695,136.8979,136.5658,136.7746,137050.0
2021-10-01 11:35:00,144.13,144.27,143.93,143.95,121680.0,136.7935,136.9264,136.6037,136.6227,121680.0
2021-10-01 11:40:00,143.96,144.07,143.7,144.0,175392.0,136.6322,136.7366,136.3854,136.6702,175392.0
2021-10-01 11:45:00,143.99,144.05,143.76,143.81,112309.0,136.6607,136.7176,136.4424,136.4898,112309.0
2021-10-01 11:50:00,143.81,143.99,143.72,143.93,108013.0,136.4898,136.6607,136.4044,136.6037,108013.0
2021-10-01 11:55:00,143.92,143.94,143.68,143.73,143282.0,136.5942,136.6132,136.3665,136.4139,143282.0
2021-10-01 12:00:00,143.73,143.75,143.49,143.62,257144.0,136.4139,136.4329,136.1861,136.3095,257144.0
2021-10-01 12:05:00,143.64,143.85,143.58,143.66,151891.0,136.3285,136.5278,136.2715,136.3475,151891.0
2021-10-01 12:10:00,143.64,143.88,143.58,143.61,120237.0,136.3285,136.5563,136.2715,136.3,120237.0
2021-10-01 12:15:00,143.63,143.9,143.5,143.81,253242.0,136.319,136.5753,136.1956,136.4898,253242.0
2021-10-01 12:20:00,143.83,144.03,143.82,144.0,112082.0,136.5088,136.6986,136.4993,136.6702,112082.0
2021-10-01 12:25:00,144.01,144.17,144.0,144.17,105526.0,136.6797,136.8315,136.6702,136.8315,105526.0
2021-10-01 12:30:00,144.17,144.17,143.95,143.99,88185.0,136.8315,136.8315,136.6227,136.6607,88185.0
2021-10-01 12:35:00,144.0,144.13,143.77,143.86,88331.0,136.6702,136.7935,136.4519,136.5373,88331.0
2021-10-01 12:40:00,143.86,144.02,143.82,143.97,80397.0,136.5373,136.6891,136.4993,136.6417,80397.0
2021-10-01 12:45:00,143.97,144.16,143.97,144.13,86413.0,136.6417,136.822,136.6417,136.7935,86413.0
2021-10-01 12:50:00,144.13,144.18,143.86,144.03,70835.0,136.7935,136.841,136.5373,136.6986,70835.0
2021-10-01 12:55:00,144.05,144.14,143.97,144.09,61809.0,136.7176,136.803,136.6417,136.7556,61809.0
2021-10-01 13:00:00,144.09,144.1,143.88,143.96,76374.0,136.7556,136.7651,136.5563,136.6322,76374.0
2021-10-01 13:05:00,143.95,144.15,143.94,144.15,58929.0,136.6227,136.8125,136.6132,136.8125,58929.0
2021-10-01 13:10:00,144.17,144.34,144.17,144.29,116888.0,136.8315,136.9929,136.8315,136.9454,116888.0
2021-10-01 13:15:00,144.29,144.39,144.2,144.25,56242.0,136.9454,137.0403,136.86,136.9074,56242.0
2021-10-01 13:20:00,144.25,144.43,144.24,144.32,83040.0,136.9074,137.0783,136.8979,136.9739,83040.0
2021-10-01 13:25:00,144.32,144.39,144.19,144.22,55894.0,136.9739,137.0403,136.8505,136.879,55894.0
2021-10-01 13:30:00,144.23,144.44,144.17,144.36,78261.0,136.8885,137.0878,136.8315,137.0118,78261.0
2021-10-01 13:35:00,144.35,144.36,144.08,144.09,75487.0,137.0023,137.0118,136.7461,136.7556,75487.0
2021-10-01 13:40:00,144.1,144.22,144.01,144.02,95366.0,136.7651,136.879,136.6797,136.6891,95366.0
2021-10-01 13:45:00,144.03,144.28,144.02,144.26,55563.0,136.6986,136.9359,136.6891,136.9169,55563.0
2021-10-01 13:50:00,144.28,144.28,144.05,144.15,62161.0,136.9359,136.9359,136.7176,136.8125,62161.0
2021-10-01 13:55:00,144.16,144.16,143.83,143.93,122135.0,136.822,136.822,136.5088,136.6037,122135.0
2021-10-01 14:00:00,143.92,144.08,143.92,143.96,83433.0,136.5942,136.7461,136.5942,136.6322,83433.0
2021-10-01 14:05:00,143.96,144.03,143.82,143.88,116011.0,136.6322,136.6986,136.4993,136.5563,116011.0
2021-10-01 14:10:00,143.88,143.93,143.76,143.79,127062.0,136.5563,136.6037,136.4424,136.4709,127062.0
2021-10-01 14:15:00,143.79,143.96,143.76,143.92,85297.0,136.4709,136.6322,136.4424,136.5942,85297.0
2021-10-01 14:20:00,143.93,143.98,143.85,143.94,124550.0,136.6037,136.6512,136.5278,136.6132,124550.0
2021-10-01 14:25:00,143.94,144.08,143.94,144.07,85778.0,136.6132,136.7461,136.6132,136.7366,85778.0
2021-10-01 14:30:00,144.05,144.07,143.84,143.89,74152.0,136.7176,136.7366,136.5183,136.5658,74152.0
2021-10-01 14:35:00,143.88,144.07,143.86,144.04,65687.0,136.5563,136.7366,136.5373,136.7081,65687.0
2021-10-01 14:40:00,144.04,144.08,144.01,144.06,63378.0,136.7081,136.7461,136.6797,136.7271,63378.0
2021-10-01 14:45:00,144.06,144.07,143.89,144.05,67297.0,136.7271,136.7366,136.5658,136.7176,67297.0
2021-10-01 14:50:00,144.06,144.17,143.93,144.17,71251.0,136.7271,136.8315,136.6037,136.8315,71251.0
2021-10-01 14:55:00,144.16,144.18,144.09,144.14,51990.0,136.822,136.841,136.7556,136.803,51990.0
2021-10-01 15:00:00,144.13,144.24,144.08,144.14,78760.0,136.7935,136.8979,136.7461,136.803,78760.0
2021-10-01 15:05:00,144.12,144.15,143.97,144.09,107463.0,136.7841,136.8125,136.6417,136.7556,107463.0
2021-10-01 15:10:00,144.07,144.16,144.01,144.14,72780.0,136.7366,136.822,136.6797,136.803,72780.0
2021-10-01 15:15:00,144.14,144.18,143.98,144.05,82931.0,136.803,136.841,136.6512,136.7176,82931.0
2021-10-01 15:20:00,144.04,144.09,143.82,143.82,108440.0,136.7081,136.7556,136.4993,136.4993,108440.0
2021-10-01 15:25:00,143.84,143.88,143.77,143.81,123680.0,136.5183,136.5563,136.4519,136.4898,123680.0
2021-10-01 15:30:00,143.81,144.09,143.77,144.01,166163.0,136.4898,136.7556,136.4519,136.6797,166163.0
2021-10-01 15:35:00,144.0,144.09,143.95,144.06,150269.0,136.6702,136.7556,136.6227,136.7271,150269.0
2021-10-01 15:40:00,144.06,144.23,144.02,144.17,171071.0,136.7271,136.8885,136.6891,136.8315,171071.0
2021-10-01 15:45:00,144.17,144.24,144.03,144.14,221195.0,136.8315,136.8979,136.6986,136.803,221195.0
2021-10-01 15:50:00,144.14,144.36,144.03,144.28,354562.0,136.803,137.0118,136.6986,136.9359,354562.0
2021-10-01 15:55:00,144.26,144.6,144.18,144.19,877868.0,136.9169,137.2396,136.841,136.8505,877868.0
2021-10-04 09:30:00,141.7,141.9,140.26,140.41,1188572.0,134.4872,134.6771,133.1205,133.2629,1188572.0
2021-10-04 09:35:00,140.39,140.59,139.44,140.44,766530.0,133.2439,133.4337,132.3423,133.2914,766530.0
2021-10-04 09:40:00,140.42,140.62,140.05,140.22,467791.0,133.2724,133.4622,132.9212,133.0826,467791.0
2021-10-04 09:45:00,140.2,140.76,139.93,140.51,374634.0,133.0636,133.5951,132.8073,133.3578,374634.0
2021-10-04 09:50:00,140.47,140.74,139.9,139.93,432997.0,133.3198,133.5761,132.7789,132.8073,432997.0
2021-10-04 09:55:00,139.92,140.65,139.81,140.4,363324.0,132.7978,133.4907,132.6934,133.2534,363324.0
2021-10-04 10:00:00,140.4,140.42,139.45,139.51,502952.0,133.2534,133.2724,132.3518,132.4087,502952.0
2021-10-04 10:05:00,139.49,140.24,139.48,140.11,218874.0,132.3897,133.1016,132.3802,132.9782,218874.0
2021-10-04 10:10:00,140.12,140.23,140.0,140.05,153743.0,132.9877,133.0921,132.8738,132.9212,153743.0
2021-10-04 10:15:00,140.05,140.17,139.56,139.59,225855.0,132.9212,133.0351,132.4562,132.4846,225855.0
2021-10-04 10:20:00,139.62,139.79,139.12,139.19,432393.0,132.5131,132.6745,132.0386,132.105,432393.0
2021-10-04 10:25:00,139.2,139.46,138.9,138.98,483054.0,132.1145,132.3613,131.8298,131.9057,483054.0
2021-10-04 10:30:00,138.96,138.98,138.43,138.7,502863.0,131.8867,131.9057,131.3837,131.6399,502863.0
2021-10-04 10:35:00,138.69,138.95,138.44,138.9,388187.0,131.6305,131.8772,131.3932,131.8298,388187.0
2021-10-04 10:40:00,138.89,139.07,138.57,139.06,300450.0,131.8203,131.9911,131.5166,131.9816,300450.0
2021-10-04 10:45:00,139.05,139.11,138.7,138.94,285902.0,131.9721,132.0291,131.6399,131.8677,285902.0
2021-10-04 10:50:00,138.92,139.08,138.63,138.66,228498.0,131.8487,132.0006,131.5735,131.602,228498.0
2021-10-04 10:55:00,138.64,139.47,138.63,139.43,331695.0,131.583,132.3707,131.5735,132.3328,331695.0
2021-10-04 11:00:00,139.42,139.45,138.93,139.12,204889.0,132.3233,132.3518,131.8582,132.0386,204889.0
2021-10-04 11:05:00,139.12,139.12,138.66,139.06,245305.0,132.0386,132.0386,131.602,131.9816,245305.0
2021-10-04 11:10:00,139.04,139.15,138.78,139.04,159590.0,131.9626,132.067,131.7159,131.9626,159590.0
2021-10-04 11:15:00,139.04,139.15,138.72,139.14,184146.0,131.9626,132.067,131.6589,132.0575,184146.0
2021-10-04 11:20:00,139.12,139.15,138.75,138.81,160536.0,132.0386,132.067,131.6874,131.7443,160536.0
2021-10-04 11:25:00,138.83,139.42,138.8,139.41,234012.0,131.7633,132.3233,131.7349,132.3138,234012.0
2021-10-04 11:30:00,139.43,139.69,139.14,139.59,220172.0,132.3328,132.5795,132.0575,132.4846,220172.0
2021-10-04 11:35:00,139.63,139.64,138.8,138.81,244920.0,132.5226,132.5321,131.7349,131.7443,244920.0
2021-10-04 11:40:00,138.8,139.08,138.78,138.82,177441.0,131.7349,132.0006,131.7159,131.7538,177441.0
2021-10-04 11:45:00,138.82,139.09,138.6,138.66,198756.0,131.7538,132.0101,131.545,131.602,198756.0
2021-10-04 11:50:00,138.69,138.88,138.57,138.83,221550.0,131.6305,131.8108,131.5166,131.7633,221550.0
2021-10-04 11:55:00,138.84,138.97,138.66,138.92,190676.0,131.7728,131.8962,131.602,131.8487,190676.0
2021-10-04 12:00:00,138.9,139.11,138.82,139.07,175321.0,131.8298,132.0291,131.7538,131.9911,175321.0
2021-10-04 12:05:00,139.08,139.5,139.07,139.49,166274.0,132.0006,132.3992,131.9911,132.3897,166274.0
2021-10-04 12:10:00,139.5,140.55,139.47,140.42,496195.0,132.3992,133.3958,132.3707,133.2724,496195.0
2021-10-04 12:15:00,140.42,140.75,140.21,140.5,434562.0,133.2724,133.5856,133.0731,133.3483,434562.0
2021-10-04 12:20:00,140.44,140.55,140.03,140.15,184010.0,133.2914,133.3958,132.9022,133.0161,184010.0
2021-10-04 12:25:00,140.14,140.17,139.93,140.05,157534.0,133.0066,133.0351,132.8073,132.9212,157534.0
2021-10-04 12:30:00,140.06,140.07,139.76,139.97,117108.0,132.9307,132.9402,132.646,132.8453,117108.0
2021-10-04 12:35:00,139.97,140.32,139.89,140.21,107696.0,132.8453,133.1775,132.7694,133.0731,107696.0
2021-10-04 12:40:00,140.21,140.37,140.05,140.14,95088.0,133.0731,133.2249,132.9212,133.0066,95088.0
2021-10-04 12:45:00,140.15,140.42,140.13,140.33,146336.0,133.0161,133.2724,132.9972,133.187,146336.0
2021-10-04 12:50:00,140.29,140.68,140.25,140.66,196544.0,133.149,133.5192,133.111,133.5002,196544.0
2021-10-04 12:55:00,140.65,140.69,140.41,140.5,118557.0,133.4907,133.5286,133.2629,133.3483,118557.0
2021-10-04 13:00:00,140.48,140.65,140.32,140.35,86808.0,133.3293,133.4907,133.1775,133.206,86808.0
2021-10-04 13:05:00,140.37,140.7,140.25,140.61,169545.0,133.2249,133.5381,133.111,133.4527,169545.0
2021-10-04 13:10:00,140.61,140.83,140.6,140.78,173523.0,133.4527,133.6615,133.4432,133.6141,173523.0
2021-10-04 13:15:00,140.75,140.98,140.67,140.92,154046.0,133.5856,133.8039,133.5097,133.7469,154046.0
2021-10-04 13:20:00,140.92,140.95,140.73,140.91,100366.0,133.7469,133.7754,133.5666,133.7374,100366.0
2021-10-04 13:25:00,140.91,141.1,140.85,140.97,119581.0,133.7374,133.9178,133.6805,133.7944,119581.0
2021-10-04 13:30:00,140.99,141.18,140.85,141.04,143394.0,133.8134,133.9937,133.6805,133.8608,143394.0
2021-10-04 13:35:00,141.03,141.31,141.0,141.28,121277.0,133.8513,134.1171,133.8229,134.0886,121277.0
2021-10-04 13:40:00,141.24,141.25,140.84,140.85,140581.0,134.0507,134.0601,133.671,133.6805,140581.0
2021-10-04 13:45:00,140.85,140.97,140.57,140.97,203058.0,133.6805,133.7944,133.4148,133.7944,203058.0
2021-10-04 13:50:00,140.97,141.17,140.89,140.92,129849.0,133.7944,133.9842,133.7185,133.7469,129849.0
2021-10-04 13:55:00,140.92,140.96,140.73,140.73,81638.0,133.7469,133.7849,133.5666,133.5666,81638.0
2021-10-04 14:00:00,140.74,141.0,140.73,140.88,116515.0,133.5761,133.8229,133.5666,133.709,116515.0
2021-10-04 14:05:00,140.89,141.12,140.86,140.94,74712.0,133.7185,133.9368,133.69,133.7659,74712.0
2021-10-04 14:10:00,140.95,141.01,140.67,140.75,74152.0,133.7754,133.8324,133.5097,133.5856,74152.0
2021-10-04 14:15:00,140.76,141.02,140.72,140.92,64928.0,133.5951,133.8418,133.5571,133.7469,64928.0
2021-10-04 14:20:00,140.94,141.2,140.87,141.07,143946.0,133.7659,134.0127,133.6995,133.8893,143946.0
2021-10-04 14:25:00,141.06,141.06,140.71,140.74,105101.0,133.8798,133.8798,133.5476,133.5761,105101.0
2021-10-04 14:30:00,140.74,140.8,140.52,140.63,94546.0,133.5761,133.633,133.3673,133.4717,94546.0
2021-10-04 14:35:00,140.63,140.76,140.52,140.66,68984.0,133.4717,133.5951,133.3673,133.5002,68984.0
2021-10-04 14:40:00,140.67,140.87,140.61,140.77,53198.0,133.5097,133.6995,133.4527,133.6046,53198.0
2021-10-04 14:45:00,140.78,140.86,140.6,140.78,98700.0,133.6141,133.69,133.4432,133.6141,98700.0
2021-10-04 14:50:00,140.81,140.81,140.59,140.68,96336.0,133.6425,133.6425,133.4337,133.5192,96336.0
2021-10-04 14:55:00,140.67,140.75,140.54,140.6,89956.0,133.5097,133.5856,133.3863,133.4432,89956.0
2021-10-04 15:00:00,140.62,141.05,140.58,141.03,111759.0,133.4622,133.8703,133.4242,133.8513,111759.0
2021-10-04 15:05:00,141.02,141.1,140.59,140.6,141527.0,133.8418,133.9178,133.4337,133.4432,141527.0
2021-10-04 15:10:00,140.59,140.6,140.21,140.22,200950.0,133.4337,133.4432,133.0731,133.0826,200950.0
2021-10-04 15:15:00,140.23,140.36,139.93,139.93,153817.0,133.0921,133.2154,132.8073,132.8073,153817.0
2021-10-04 15:20:00,139.94,139.95,139.72,139.85,188979.0,132.8168,132.8263,132.608,132.7314,188979.0
2021-10-04 15:25:00,139.84,139.88,139.57,139.57,144848.0,132.7219,132.7599,132.4657,132.4657,144848.0
2021-10-04 15:30:00,139.58,139.69,139.56,139.57,138831.0,132.4751,132.5795,132.4562,132.4657,138831.0
2021-10-04 15:35:00,139.56,139.56,139.42,139.49,229987.0,132.4562,132.4562,132.3233,132.3897,229987.0
2021-10-04 15:40:00,139.5,139.77,139.47,139.7,221738.0,132.3992,132.6555,132.3707,132.589,221738.0
2021-10-04 15:45:00,139.71,139.79,139.44,139.69,218293.0,132.5985,132.6745,132.3423,132.5795,218293.0
2021-10-04 15:50:00,139.68,139.77,139.51,139.74,359532.0,132.5701,132.6555,132.4087,132.627,359532.0
2021-10-04 15:55:00,139.74,139.93,139.53,139.54,705956.0,132.627,132.8073,132.4277,132.4372,705956.0
2021-10-05 09:30:00,139.38,141.22,139.19,140.86,864777.0,132.2853,134.0317,132.105,133.69,864777.0
2021-10-05 09:35:00,140.91,141.78,140.7,141.26,435470.0,133.7374,134.5632,133.5381,134.0696,435470.0
2021-10-05 09:40:00,141.27,142.15,141.27,141.53,374194.0,134.0791,134.9143,134.0791,134.3259,374194.0
2021-10-05 09:45:00,141.56,142.07,141.15,142.07,250729.0,134.3544,134.8384,133.9652,134.8384,250729.0
2021-10-05 09:50:00,142.07,142.1,141.22,141.33,212302.0,134.8384,134.8669,134.0317,134.1361,212302.0
2021-10-05 09:55:00,141.31,142.13,141.18,142.08,237974.0,134.1171,134.8953,133.9937,134.8479,237974.0
2021-10-05 10:00:00,142.08,142.58,141.97,142.42,317266.0,134.8479,135.3224,134.7435,135.1706,317266.0
2021-10-05 10:05:00,142.44,142.49,142.03,142.23,195241.0,135.1896,135.237,134.8004,134.9903,195241.0
2021-10-05 10:10:00,142.25,142.4,141.91,142.13,287958.0,135.0092,135.1516,134.6865,134.8953,287958.0
2021-10-05 10:15:00,142.13,142.14,141.82,141.91,162342.0,134.8953,134.9048,134.6011,134.6865,162342.0
2021-10-05 10:20:00,141.96,142.34,141.88,142.02,157670.0,134.734,135.0947,134.6581,134.7909,157670.0
2021-10-05 10:25:00,142.01,142.25,141.9,142.01,162982.0,134.7815,135.0092,134.6771,134.7815,162982.0
2021-10-05 10:30:00,142.02,142.2,141.82,141.9,152921.0,134.7909,134.9618,134.6011,134.6771,152921.0
2021-10-05 10:35:00,141.92,142.29,141.9,141.99,141446.0,134.696,135.0472,134.6771,134.7625,141446.0
2021-10-05 10:40:00,142.0,142.34,142.0,142.23,131084.0,134.772,135.0947,134.772,134.9903,131084.0
2021-10-05 10:45:00,142.22,142.62,142.1,142.47,159770.0,134.9808,135.3604,134.8669,135.218,159770.0
2021-10-05 10:50:00,142.48,142.52,142.17,142.19,96712.0,135.2275,135.2655,134.9333,134.9523,96712.0
2021-10-05 10:55:00,142.2,142.44,142.17,142.44,89870.0,134.9618,135.1896,134.9333,135.1896,89870.0
2021-10-05 11:00:00,142.45,142.65,142.36,142.65,132632.0,135.1991,135.3889,135.1136,135.3889,132632.0
2021-10-05 11:05:00,142.66,142.97,142.64,142.95,149339.0,135.3984,135.6926,135.3794,135.6736,149339.0
2021-10-05 11:10:00,142.95,143.25,142.84,143.19,191503.0,135.6736,135.9583,135.5692,135.9014,191503.0
2021-10-05 11:15:00,143.19,143.23,142.91,142.94,163007.0,135.9014,135.9394,135.6356,135.6641,163007.0
2021-10-05 11:20:00,142.96,143.09,142.81,142.98,115765.0,135.6831,135.8065,135.5407,135.7021,115765.0
2021-10-05 11:25:00,142.97,143.1,142.91,143.06,124852.0,135.6926,135.816,135.6356,135.778,124852.0
2021-10-05 11:30:00,143.06,143.42,143.03,143.39,159468.0,135.778,136.1197,135.7495,136.0912,159468.0
2021-10-05 11:35:00,143.4,143.45,143.12,143.15,114828.0,136.1007,136.1482,135.835,135.8634,114828.0
2021-10-05 11:40:00,143.16,143.19,142.75,142.78,118240.0,135.8729,135.9014,135.4838,135.5123,118240.0
2021-10-05 11:45:00,142.77,142.84,142.49,142.68,103847.0,135.5028,135.5692,135.237,135.4174,103847.0
2021-10-05 11:50:00,142.68,142.78,142.5,142.67,67086.0,135.4174,135.5123,135.2465,135.4079,67086.0
2021-10-05 11:55:00,142.69,142.97,142.65,142.82,93529.0,135.4268,135.6926,135.3889,135.5502,93529.0
2021-10-05 12:00:00,142.83,142.84,142.5,142.73,66970.0,135.5597,135.5692,135.2465,135.4648,66970.0
2021-10-05 12:05:00,142.73,142.88,142.63,142.7,70943.0,135.4648,135.6072,135.3699,135.4363,70943.0
2021-10-05 12:10:00,142.67,142.73,142.52,142.66,92173.0,135.4079,135.4648,135.2655,135.3984,92173.0
2021-10-05 12:15:00,142.67,142.86,142.62,142.86,52066.0,135.4079,135.5882,135.3604,135.5882,52066.0
2021-10-05 12:20:00,142.84,142.85,142.55,142.67,47940.0,135.5692,135.5787,135.294,135.4079,47940.0
2021-10-05 12:25:00,142.67,142.85,142.58,142.81,41315.0,135.4079,135.5787,135.3224,135.5407,41315.0
2021-10-05 12:30:00,142.8,142.84,142.65,142.72,42304.0,135.5312,135.5692,135.3889,135.4553,42304.0
2021-10-05 12:35:00,142.71,142.78,142.65,142.77,41760.0,135.4458,135.5123,135.3889,135.5028,41760.0
2021-10-05 12:40:00,142.77,142.78,142.63,142.73,47403.0,135.5028,135.5123,135.3699,135.4648,47403.0
2021-10-05 12:45:00,142.75,143.01,142.71,143.0,95343.0,135.4838,135.7306,135.4458,135.7211,95343.0
2021-10-05 12:50:00,143.01,143.07,142.84,142.93,45594.0,135.7306,135.7875,135.5692,135.6546,45594.0
2021-10-05 12:55:00,142.91,143.03,142.9,143.02,42612.0,135.6356,135.7495,135.6262,135.74,42612.0
2021-10-05 13:00:00,143.03,143.06,142.81,142.83,56121.0,135.7495,135.778,135.5407,135.5597,56121.0
2021-10-05 13:05:00,142.81,142.93,142.72,142.85,51172.0,135.5407,135.6546,135.4553,135.5787,51172.0
2021-10-05 13:10:00,142.87,142.95,142.64,142.72,90067.0,135.5977,135.6736,135.3794,135.4553,90067.0
2021-10-05 13:15:00,142.71,142.86,142.62,142.8,48062.0,135.4458,135.5882,135.3604,135.5312,48062.0
2021-10-05 13:20:00,142.81,142.9,142.77,142.78,41882.0,135.5407,135.6262,135.5028,135.5123,41882.0
2021-10-05 13:25:00,142.79,142.83,142.75,142.78,27998.0,135.5218,135.5597,135.4838,135.5123,27998.0
2021-10-05 13:30:00,142.8,142.84,142.62,142.77,53631.0,135.5312,135.5692,135.3604,135.5028,53631.0
2021-10-05 13:35:00,142.77,142.85,142.69,142.82,48735.0,135.5028,135.5787,135.4268,135.5502,48735.0
2021-10-05 13:40:00,142.82,142.94,142.8,142.87,53238.0,135.5502,135.6641,135.5312,135.5977,53238.0
2021-10-05 13:45:00,142.88,143.05,142.87,143.05,52157.0,135.6072,135.7685,135.5977,135.7685,52157.0
2021-10-05 13:50:00,143.05,143.26,143.04,143.15,64402.0,135.7685,135.9678,135.759,135.8634,64402.0
2021-10-05 13:55:00,143.16,143.51,143.16,143.5,178561.0,135.8729,136.2051,135.8729,136.1956,178561.0
2021-10-05 14:00:00,143.49,143.63,143.4,143.58,96413.0,136.1861,136.319,136.1007,136.2715,96413.0
2021-10-05 14:05:00,143.57,143.69,143.56,143.69,90738.0,136.2621,136.3759,136.2526,136.3759,90738.0
2021-10-05 14:10:00,143.68,143.83,143.66,143.74,138038.0,136.3665,136.5088,136.3475,136.4234,138038.0
2021-10-05 14:15:00,143.73,143.79,143.6,143.63,77140.0,136.4139,136.4709,136.2905,136.319,77140.0
2021-10-05 14:20:00,143.64,143.69,143.6,143.68,70714.0,136.3285,136.3759,136.2905,136.3665,70714.0
2021-10-05 14:25:00,143.69,143.8,143.65,143.69,80910.0,136.3759,136.4803,136.338,136.3759,80910.0
2021-10-05 14:30:00,143.69,143.71,143.61,143.68,55222.0,136.3759,136.3949,136.3,136.3665,55222.0
2021-10-05 14:35:00,143.67,143.7,143.46,143.52,82279.0,136.357,136.3854,136.1576,136.2146,82279.0
2021-10-05 14:40:00,143.53,143.56,143.41,143.41,75585.0,136.2241,136.2526,136.1102,136.1102,75585.0
2021-10-05 14:45:00,143.43,143.46,143.2,143.25,62000.0,136.1292,136.1576,135.9109,135.9583,62000.0
2021-10-05 14:50:00,143.24,143.38,143.23,143.26,69374.0,135.9488,136.0817,135.9394,135.9678,69374.0
2021-10-05 14:55:00,143.26,143.29,143.16,143.24,76615.0,135.9678,135.9963,135.8729,135.9488,76615.0
2021-10-05 15:00:00,143.23,143.39,143.2,143.3,68592.0,135.9394,136.0912,135.9109,136.0058,68592.0
2021-10-05 15:05:00,143.29,143.57,143.29,143.47,133729.0,135.9963,136.2621,135.9963,136.1671,133729.0
2021-10-05 15:10:00,143.46,143.48,143.35,143.43,53803.0,136.1576,136.1766,136.0532,136.1292,53803.0
2021-10-05 15:15:00,143.44,143.58,143.24,143.25,111045.0,136.1387,136.2715,135.9488,135.9583,111045.0
2021-10-05 15:20:00,143.25,143.25,142.93,143.06,144374.0,135.9583,135.9583,135.6546,135.778,144374.0
2021-10-05 15:25:00,143.06,143.11,142.96,143.01,85791.0,135.778,135.8255,135.6831,135.7306,85791.0
2021-10-05 15:30:00,143.0,143.23,142.99,143.07,128631.0,135.7211,135.9394,135.7116,135.7875,128631.0
2021-10-05 15:35:00,143.06,143.32,143.05,143.27,132334.0,135.778,136.0248,135.7685,135.9773,132334.0
2021-10-05 15:40:00,143.26,143.35,143.19,143.22,119288.0,135.9678,136.0532,135.9014,135.9299,119288.0
2021-10-05 15:45:00,143.22,143.28,143.12,143.22,135957.0,135.9299,135.9868,135.835,135.9299,135957.0
2021-10-05 15:50:00,143.23,143.27,143.04,143.12,163292.0,135.9394,135.9773,135.759,135.835,163292.0
2021-10-05 15:55:00,143.12,143.15,143.0,143.14,351480.0,135.835,135.8634,135.7211,135.8539,351480.0
2021-10-06 09:30:00,140.11,141.8,139.96,141.74,599300.0,132.9782,134.5821,132.8358,134.5252,599300.0
2021-10-06 09:35:00,141.78,142.8,141.74,142.63,439498.0,134.5632,135.5312,134.5252,135.3699,439498.0
2021-10-06 09:40:00,142.64,143.47,142.63,142.86,445400.0,135.3794,136.1671,135.3699,135.5882,445400.0
2021-10-06 09:45:00,142.86,142.94,142.42,142.49,259170.0,135.5882,135.6641,135.1706,135.237,259170.0
2021-10-06 09:50:00,142.51,142.9,142.23,142.27,171164.0,135.256,135.6262,134.9903,135.0282,171164.0
2021-10-06 09:55:00,142.3,142.48,142.0,142.13,166034.0,135.0567,135.2275,134.772,134.8953,166034.0
2021-10-06 10:00:00,142.09,142.18,141.21,141.44,286168.0,134.8574,134.9428,134.0222,134.2405,286168.0
2021-10-06 10:05:00,141.44,141.88,141.4,141.83,182092.0,134.2405,134.6581,134.2025,134.6106,182092.0
2021-10-06 10:10:00,141.85,142.65,141.7,142.58,145971.0,134.6296,135.3889,134.4872,135.3224,145971.0
2021-10-06 10:15:00,142.55,143.59,142.5,143.51,260629.0,135.294,136.281,135.2465,136.2051,260629.0
2021-10-06 10:20:00,143.49,144.35,143.46,144.17,325855.0,136.1861,137.0023,136.1576,136.8315,325855.0
2021-10-06 10:25:00,144.14,144.55,144.11,144.45,358748.0,136.803,137.1922,136.7746,137.0973,358748.0
2021-10-06 10:30:00,144.47,144.9,144.29,144.46,300392.0,137.1162,137.5244,136.9454,137.1067,300392.0
2021-10-06 10:35:00,144.47,144.49,143.87,144.07,200532.0,137.1162,137.1352,136.5468,136.7366,200532.0
2021-10-06 10:40:00,144.09,144.1,143.78,143.92,96993.0,136.7556,136.7651,136.4614,136.5942,96993.0
2021-10-06 10:45:00,143.91,144.54,143.73,144.41,155507.0,136.5847,137.1827,136.4139,137.0593,155507.0
2021-10-06 10:50:00,144.45,144.47,144.2,144.42,160970.0,137.0973,137.1162,136.86,137.0688,160970.0
2021-10-06 10:55:00,144.43,144.43,144.02,144.12,119176.0,137.0783,137.0783,136.6891,136.7841,119176.0
2021-10-06 11:00:00,144.14,144.47,143.99,144.15,126243.0,136.803,137.1162,136.6607,136.8125,126243.0
2021-10-06 11:05:00,144.14,144.14,143.86,144.09,86439.0,136.803,136.803,136.5373,136.7556,86439.0
2021-10-06 11:10:00,144.1,144.26,143.71,144.23,107430.0,136.7651,136.9169,136.3949,136.8885,107430.0
2021-10-06 11:15:00,144.21,144.23,143.8,143.94,73194.0,136.8695,136.8885,136.4803,136.6132,73194.0
2021-10-06 11:20:00,143.95,143.96,143.56,143.65,119220.0,136.6227,136.6322,136.2526,136.338,119220.0
2021-10-06 11:25:00,143.63,143.98,143.63,143.69,86550.0,136.319,136.6512,136.319,136.3759,86550.0
2021-10-06 11:30:00,143.72,144.04,143.66,143.73,99063.0,136.4044,136.7081,136.3475,136.4139,99063.0
2021-10-06 11:35:00,143.74,144.18,143.6,144.15,130766.0,136.4234,136.841,136.2905,136.8125,130766.0
2021-10-06 11:40:00,144.16,144.17,143.86,144.04,85789.0,136.822,136.8315,136.5373,136.7081,85789.0
2021-10-06 11:45:00,144.07,144.22,143.77,143.83,76102.0,136.7366,136.879,136.4519,136.5088,76102.0
2021-10-06 11:50:00,143.83,144.36,143.83,144.27,118505.0,136.5088,137.0118,136.5088,136.9264,118505.0
2021-10-06 11:55:00,144.28,144.63,144.26,144.56,100425.0,136.9359,137.2681,136.9169,137.2017,100425.0
2021-10-06 12:00:00,144.57,144.64,144.06,144.06,79921.0,137.2111,137.2776,136.7271,136.7271,79921.0
2021-10-06 12:05:00,144.08,144.19,143.87,144.09,143719.0,136.7461,136.8505,136.5468,136.7556,143719.0
2021-10-06 12:10:00,144.07,144.16,144.0,144.01,68017.0,136.7366,136.822,136.6702,136.6797,68017.0
2021-10-06 12:15:00,144.03,144.18,143.9,144.0,83213.0,136.6986,136.841,136.5753,136.6702,83213.0
2021-10-06 12:20:00,143.97,144.0,143.78,143.88,50674.0,136.6417,136.6702,136.4614,136.5563,50674.0
2021-10-06 12:25:00,143.87,143.95,143.54,143.72,75047.0,136.5468,136.6227,136.2336,136.4044,75047.0
2021-10-06 12:30:00,143.74,143.8,143.62,143.72,52873.0,136.4234,136.4803,136.3095,136.4044,52873.0
2021-10-06 12:35:00,143.72,143.75,143.4,143.48,86774.0,136.4044,136.4329,136.1007,136.1766,86774.0
2021-10-06 12:40:00,143.49,143.87,143.47,143.87,51968.0,136.1861,136.5468,136.1671,136.5468,51968.0
2021-10-06 12:45:00,143.83,143.92,143.6,143.73,34593.0,136.5088,136.5942,136.2905,136.4139,34593.0
2021-10-06 12:50:00,143.73,143.86,143.7,143.79,42242.0,136.4139,136.5373,136.3854,136.4709,42242.0
2021-10-06 12:55:00,143.79,143.93,143.68,143.75,40029.0,136.4709,136.6037,136.3665,136.4329,40029.0
2021-10-06 13:00:00,143.76,143.86,143.55,143.64,63815.0,136.4424,136.5373,136.2431,136.3285,63815.0
2021-10-06 13:05:00,143.66,143.68,143.41,143.64,79973.0,136.3475,136.3665,136.1102,136.3285,79973.0
2021-10-06 13:10:00,143.63,143.73,143.57,143.71,37129.0,136.319,136.4139,136.2621,136.3949,37129.0
2021-10-06 13:15:00,143.7,143.78,143.6,143.61,47537.0,136.3854,136.4614,136.2905,136.3,47537.0
2021-10-06 13:20:00,143.6,143.86,143.52,143.69,52623.0,136.2905,136.5373,136.2146,136.3759,52623.0
2021-10-06 13:25:00,143.68,143.77,143.59,143.76,49777.0,136.3665,136.4519,136.281,136.4424,49777.0
2021-10-06 13:30:00,143.79,144.0,143.74,143.97,60824.0,136.4709,136.6702,136.4234,136.6417,60824.0
2021-10-06 13:35:00,143.95,144.13,143.88,144.05,65296.0,136.6227,136.7935,136.5563,136.7176,65296.0
2021-10-06 13:40:00,144.02,144.24,143.99,144.24,61823.0,136.6891,136.8979,136.6607,136.8979,61823.0
2021-10-06 13:45:00,144.23,144.33,144.16,144.25,65922.0,136.8885,136.9834,136.822,136.9074,65922.0
2021-10-06 13:50:00,144.21,144.3,143.73,143.75,87905.0,136.8695,136.9549,136.4139,136.4329,87905.0
2021-10-06 13:55:00,143.76,143.99,143.73,143.96,58487.0,136.4424,136.6607,136.4139,136.6322,58487.0
2021-10-06 14:00:00,143.96,144.15,143.83,144.1,89062.0,136.6322,136.8125,136.5088,136.7651,89062.0
2021-10-06 14:05:00,144.09,144.14,144.01,144.14,34368.0,136.7556,136.803,136.6797,136.803,34368.0
2021-10-06 14:10:00,144.16,144.33,144.02,144.15,69750.0,136.822,136.9834,136.6891,136.8125,69750.0
2021-10-06 14:15:00,144.16,144.23,144.13,144.2,79093.0,136.822,136.8885,136.7935,136.86,79093.0
2021-10-06 14:20:00,144.22,144.47,144.21,144.3,83141.0,136.879,137.1162,136.8695,136.9549,83141.0
2021-10-06 14:25:00,144.32,144.44,144.32,144.41,56168.0,136.9739,137.0878,136.9739,137.0593,56168.0
2021-10-06 14:30:00,144.41,144.51,144.35,144.46,77225.0,137.0593,137.1542,137.0023,137.1067,77225.0
2021-10-06 14:35:00,144.5,144.53,144.42,144.53,59448.0,137.1447,137.1732,137.0688,137.1732,59448.0
2021-10-06 14:40:00,144.52,144.66,144.5,144.66,93026.0,137.1637,137.2966,137.1447,137.2966,93026.0
2021-10-06 14:45:00,144.69,144.71,144.42,144.45,66980.0,137.325,137.344,137.0688,137.0973,66980.0
2021-10-06 14:50:00,144.46,144.52,144.31,144.46,102657.0,137.1067,137.1637,136.9644,137.1067,102657.0
2021-10-06 14:55:00,144.46,144.47,144.28,144.29,45529.0,137.1067,137.1162,136.9359,136.9454,45529.0
2021-10-06 15:00:00,144.27,144.46,144.27,144.33,49052.0,136.9264,137.1067,136.9264,136.9834,49052.0
2021-10-06 15:05:00,144.35,144.67,144.23,144.29,129131.0,137.0023,137.3061,136.8885,136.9454,129131.0
2021-10-06 15:10:00,144.29,144.41,144.07,144.16,79911.0,136.9454,137.0593,136.7366,136.822,79911.0
2021-10-06 15:15:00,144.13,144.27,143.98,144.04,104357.0,136.7935,136.9264,136.6512,136.7081,104357.0
2021-10-06 15:20:00,144.04,144.13,143.98,144.12,86850.0,136.7081,136.7935,136.6512,136.7841,86850.0
2021-10-06 15:25:00,144.14,144.19,144.05,144.06,61487.0,136.803,136.8505,136.7176,136.7271,61487.0
2021-10-06 15:30:00,144.05,144.14,143.85,143.89,97481.0,136.7176,136.803,136.5278,136.5658,97481.0
2021-10-06 15:35:00,143.9,143.94,143.75,143.79,112427.0,136.5753,136.6132,136.4329,136.4709,112427.0
2021-10-06 15:40:00,143.8,143.82,143.7,143.77,108738.0,136.4803,136.4993,136.3854,136.4519,108738.0
2021-10-06 15:45:00,143.74,143.99,143.6,143.93,138012.0,136.4234,136.6607,136.2905,136.6037,138012.0
2021-10-06 15:50:00,143.94,144.28,143.93,144.16,279687.0,136.6132,136.9359,136.6037,136.822,279687.0
2021-10-06 15:55:00,144.17,144.22,143.99,144.08,397591.0,136.8315,136.879,136.6607,136.7461,397591.0
2021-10-07 09:30:00,151.05,152.18,150.82,151.42,1537390.0,143.3613,144.4338,143.143,143.7125,1537390.0
2021-10-07 09:35:00,151.44,151.87,150.75,151.36,1047398.0,143.7315,144.1396,143.0766,143.6555,1047398.0
2021-10-07 09:40:00,151.36,152.8,151.28,152.72,1262036.0,143.6555,145.0222,143.5796,144.9463,1262036.0
2021-10-07 09:45:00,152.72,153.38,152.61,152.78,953406.0,144.9463,145.5727,144.8419,145.0032,953406.0
2021-10-07 09:50:00,152.8,153.58,152.43,153.53,799372.0,145.0222,145.7625,144.6711,145.7151,799372.0
2021-10-07 09:55:00,153.53,154.08,153.48,153.71,855721.0,145.7151,146.2371,145.6676,145.8859,855721.0
2021-10-07 10:00:00,153.69,154.4,153.66,153.72,781595.0,145.8669,146.5408,145.8385,145.8954,781595.0
2021-10-07 10:05:00,153.71,154.2,153.35,154.1,646556.0,145.8859,146.351,145.5442,146.2561,646556.0
2021-10-07 10:10:00,154.09,154.53,154.05,154.46,651551.0,146.2466,146.6642,146.2086,146.5977,651551.0
2021-10-07 10:15:00,154.46,155.02,154.32,154.95,726998.0,146.5977,147.1292,146.4649,147.0628,726998.0
2021-10-07 10:20:00,154.95,156.1,154.83,155.96,1045467.0,147.0628,148.1543,146.9489,148.0214,1045467.0
2021-10-07 10:25:00,155.99,156.8,155.83,156.1,977056.0,148.0499,148.8186,147.898,148.1543,977056.0
2021-10-07 10:30:00,156.12,156.3,155.62,155.81,783112.0,148.1732,148.3441,147.6987,147.879,783112.0
2021-10-07 10:35:00,155.78,156.74,155.73,156.63,769879.0,147.8505,148.7617,147.8031,148.6573,769879.0
2021-10-07 10:40:00,156.63,157.05,156.17,156.83,725576.0,148.6573,149.0559,148.2207,148.8471,725576.0
2021-10-07 10:45:00,156.8,157.3,156.52,156.61,674339.0,148.8186,149.2932,148.5529,148.6383,674339.0
2021-10-07 10:50:00,156.63,156.73,156.32,156.57,524598.0,148.6573,148.7522,148.3631,148.6003,524598.0
2021-10-07 10:55:00,156.61,157.34,156.54,157.14,667883.0,148.6383,149.3311,148.5719,149.1413,667883.0
2021-10-07 11:00:00,157.15,157.41,156.82,157.39,498767.0,149.1508,149.3976,148.8376,149.3786,498767.0
2021-10-07 11:05:00,157.37,157.83,157.26,157.43,732539.0,149.3596,149.7962,149.2552,149.4166,732539.0
2021-10-07 11:10:00,157.43,157.68,157.03,157.04,508132.0,149.4166,149.6538,149.0369,149.0464,508132.0
2021-10-07 11:15:00,157.07,158.09,157.07,158.07,702557.0,149.0749,150.043,149.0749,150.024,702557.0
2021-10-07 11:20:00,158.09,158.29,157.68,157.72,663305.0,150.043,150.2328,149.6538,149.6918,663305.0
2021-10-07 11:25:00,157.69,157.86,157.47,157.58,554352.0,149.6633,149.8247,149.4545,149.5589,554352.0
2021-10-07 11:30:00,157.56,157.98,157.34,157.58,730875.0,149.5399,149.9386,149.3311,149.5589,730875.0
2021-10-07 11:35:00,157.55,157.85,157.5,157.83,422285.0,149.5304,149.8152,149.483,149.7962,422285.0
2021-10-07 11:40:00,157.83,158.2,157.74,158.02,650629.0,149.7962,150.1474,149.7108,149.9765,650629.0
2021-10-07 11:45:00,158.01,158.05,157.55,157.71,314669.0,149.967,150.005,149.5304,149.6823,314669.0
2021-10-07 11:50:00,157.71,158.12,157.44,157.6,597586.0,149.6823,150.0714,149.426,149.5779,597586.0
2021-10-07 11:55:00,157.6,157.65,157.35,157.54,307725.0,149.5779,149.6254,149.3406,149.521,307725.0
2021-10-07 12:00:00,157.55,157.6,157.03,157.27,437433.0,149.5304,149.5779,149.0369,149.2647,437433.0
2021-10-07 12:05:00,157.29,157.96,157.11,157.68,630035.0,149.2837,149.9196,149.1128,149.6538,630035.0
2021-10-07 12:10:00,157.71,157.75,157.26,157.58,287371.0,149.6823,149.7203,149.2552,149.5589,287371.0
2021-10-07 12:15:00,157.6,157.74,157.46,157.6,236243.0,149.5779,149.7108,149.445,149.5779,236243.0
2021-10-07 12:20:00,157.58,157.71,157.39,157.6,200230.0,149.5589,149.6823,149.3786,149.5779,200230.0
2021-10-07 12:25:00,157.61,158.03,157.47,158.01,311313.0,149.5874,149.986,149.4545,149.967,311313.0
2021-10-07 12:30:00,158.02,158.24,157.91,158.0,315185.0,149.9765,150.1853,149.8721,149.9575,315185.0
2021-10-07 12:35:00,158.0,158.06,157.82,157.86,191016.0,149.9575,150.0145,149.7867,149.8247,191016.0
2021-10-07 12:40:00,157.88,157.98,157.46,157.62,249617.0,149.8436,149.9386,149.445,149.5969,249617.0
2021-10-07 12:45:00,157.63,157.7,156.79,156.83,534370.0,149.6064,149.6728,148.8091,148.8471,534370.0
2021-10-07 12:50:00,156.83,156.92,156.4,156.8,462588.0,148.8471,148.9325,148.439,148.8186,462588.0
2021-10-07 12:55:00,156.8,156.92,156.28,156.52,384577.0,148.8186,148.9325,148.3251,148.5529,384577.0
2021-10-07 13:00:00,156.52,156.9,156.23,156.28,289415.0,148.5529,148.9135,148.2776,148.3251,289415.0
2021-10-07 13:05:00,156.28,156.63,156.25,156.32,210171.0,148.3251,148.6573,148.2966,148.3631,210171.0
2021-10-07 13:10:00,156.32,156.49,156.22,156.48,206072.0,148.3631,148.5244,148.2681,148.5149,206072.0
2021-10-07 13:15:00,156.48,156.59,156.33,156.53,178547.0,148.5149,148.6193,148.3725,148.5624,178547.0
2021-10-07 13:20:00,156.51,156.62,156.3,156.42,186518.0,148.5434,148.6478,148.3441,148.458,186518.0
2021-10-07 13:25:00,156.4,156.57,156.31,156.48,173343.0,148.439,148.6003,148.3536,148.5149,173343.0
2021-10-07 13:30:00,156.48,156.65,156.33,156.6,258269.0,148.5149,148.6763,148.3725,148.6288,258269.0
2021-10-07 13:35:00,156.58,157.02,156.55,157.01,333695.0,148.6098,149.0274,148.5813,149.0179,333695.0
2021-10-07 13:40:00,157.01,157.1,156.76,157.0,234636.0,149.0179,149.1034,148.7807,149.0084,234636.0
2021-10-07 13:45:00,156.99,157.17,156.91,157.13,283897.0,148.9989,149.1698,148.923,149.1318,283897.0
2021-10-07 13:50:00,157.14,157.17,156.51,156.7,290420.0,149.1413,149.1698,148.5434,148.7237,290420.0
2021-10-07 13:55:00,156.68,156.73,156.15,156.23,222869.0,148.7047,148.7522,148.2017,148.2776,222869.0
2021-10-07 14:00:00,156.2,156.47,156.11,156.32,229500.0,148.2492,148.5054,148.1637,148.3631,229500.0
2021-10-07 14:05:00,156.33,156.95,156.3,156.89,362698.0,148.3725,148.961,148.3441,148.904,362698.0
2021-10-07 14:10:00,156.88,157.06,156.78,157.02,271140.0,148.8945,149.0654,148.7996,149.0274,271140.0
2021-10-07 14:15:00,157.02,157.04,156.91,156.93,165599.0,149.0274,149.0464,148.923,148.942,165599.0
2021-10-07 14:20:00,156.93,156.95,156.6,156.61,174100.0,148.942,148.961,148.6288,148.6383,174100.0
2021-10-07 14:25:00,156.61,156.74,156.54,156.58,118473.0,148.6383,148.7617,148.5719,148.6098,118473.0
2021-10-07 14:30:00,156.59,156.63,156.3,156.36,141392.0,148.6193,148.6573,148.3441,148.401,141392.0
2021-10-07 14:35:00,156.36,156.49,156.25,156.31,122717.0,148.401,148.5244,148.2966,148.3536,122717.0
2021-10-07 14:40:00,156.31,156.37,155.81,155.84,256992.0,148.3536,148.4105,147.879,147.9075,256992.0
2021-10-07 14:45:00,155.85,156.0,155.77,155.89,191274.0,147.917,148.0593,147.841,147.9549,191274.0
2021-10-07 14:50:00,155.9,155.95,155.55,155.62,203106.0,147.9644,148.0119,147.6322,147.6987,203106.0
2021-10-07 14:55:00,155.6,155.85,155.59,155.75,162909.0,147.6797,147.917,147.6702,147.8221,162909.0
2021-10-07 15:00:00,155.76,155.98,155.58,155.9,160625.0,147.8316,148.0404,147.6607,147.9644,160625.0
2021-10-07 15:05:00,155.91,156.21,155.86,156.16,194082.0,147.9739,148.2587,147.9265,148.2112,194082.0
2021-10-07 15:10:00,156.16,156.25,155.94,156.07,178519.0,148.2112,148.2966,148.0024,148.1258,178519.0
2021-10-07 15:15:00,156.06,156.06,155.85,155.93,180570.0,148.1163,148.1163,147.917,147.9929,180570.0
2021-10-07 15:20:00,155.93,155.99,155.65,155.71,215730.0,147.9929,148.0499,147.7272,147.7841,215730.0
2021-10-07 15:25:00,155.72,155.8,155.42,155.5,360032.0,147.7936,147.8695,147.5089,147.5848,360032.0
2021-10-07 15:30:00,155.5,155.97,155.4,155.96,365123.0,147.5848,148.0309,147.4899,148.0214,365123.0
2021-10-07 15:35:00,155.97,156.25,155.9,155.99,349177.0,148.0309,148.2966,147.9644,148.0499,349177.0
2021-10-07 15:40:00,156.0,156.14,155.93,156.02,295836.0,148.0593,148.1922,147.9929,148.0783,295836.0
2021-10-07 15:45:00,156.02,156.03,155.71,155.94,303411.0,148.0783,148.0878,147.7841,148.0024,303411.0
2021-10-07 15:50:00,155.93,155.93,155.63,155.77,439231.0,147.9929,147.9929,147.7082,147.841,439231.0
2021-10-07 15:55:00,155.79,156.08,155.62,156.0,1164292.0,147.86,148.1353,147.6987,148.0593,1164292.0
2021-10-08 09:30:00,159.86,160.8,158.42,158.87,1777136.0,151.7229,152.615,150.3562,150.7833,1777136.0
2021-10-08 09:35:00,158.87,159.09,157.91,158.84,979287.0,150.7833,150.9921,149.8721,150.7548,979287.0
2021-10-08 09:40:00,158.88,159.57,158.53,158.71,874472.0,150.7927,151.4476,150.4606,150.6314,874472.0
2021-10-08 09:45:00,158.7,160.0,158.64,159.68,608758.0,150.6219,151.8557,150.565,151.552,608758.0
2021-10-08 09:50:00,159.69,159.9,158.73,159.17,635399.0,151.5615,151.7608,150.6504,151.068,635399.0
2021-10-08 09:55:00,159.17,160.67,159.05,160.11,807402.0,151.068,152.4916,150.9541,151.9601,807402.0
2021-10-08 10:00:00,160.15,160.62,159.87,160.57,643260.0,151.9981,152.4442,151.7324,152.3967,643260.0
2021-10-08 10:05:00,160.57,160.82,160.11,160.12,582811.0,152.3967,152.634,151.9601,151.9696,582811.0
2021-10-08 10:10:00,160.12,160.32,159.77,160.21,390734.0,151.9696,152.1594,151.6374,152.055,390734.0
2021-10-08 10:15:00,160.18,160.53,159.92,160.49,372107.0,152.0266,152.3588,151.7798,152.3208,372107.0
2021-10-08 10:20:00,160.47,161.35,160.32,161.23,859746.0,152.3018,153.137,152.1594,153.0231,859746.0
2021-10-08 10:25:00,161.21,162.0,160.92,161.59,810224.0,153.0041,153.7539,152.7289,153.3648,810224.0
2021-10-08 10:30:00,161.59,161.87,161.26,161.35,617310.0,153.3648,153.6305,153.0516,153.137,617310.0
2021-10-08 10:35:00,161.34,161.55,161.08,161.15,387472.0,153.1275,153.3268,152.8808,152.9472,387472.0
2021-10-08 10:40:00,161.17,161.24,160.43,160.69,459885.0,152.9662,153.0326,152.2638,152.5106,459885.0
2021-10-08 10:45:00,160.67,161.02,160.62,160.96,323191.0,152.4916,152.8238,152.4442,152.7669,323191.0
2021-10-08 10:50:00,160.96,161.55,160.93,161.34,354980.0,152.7669,153.3268,152.7384,153.1275,354980.0
2021-10-08 10:55:00,161.35,161.46,160.97,160.99,259751.0,153.137,153.2414,152.7764,152.7953,259751.0
2021-10-08 11:00:00,161.0,161.21,160.53,160.61,271834.0,152.8048,153.0041,152.3588,152.4347,271834.0
2021-10-08 11:05:00,160.59,160.89,160.41,160.8,263275.0,152.4157,152.7004,152.2449,152.615,263275.0
2021-10-08 11:10:00,160.8,160.8,160.56,160.59,199456.0,152.615,152.615,152.3872,152.4157,199456.0
2021-10-08 11:15:00,160.62,160.75,160.36,160.6,219311.0,152.4442,152.5676,152.1974,152.4252,219311.0
2021-10-08 11:20:00,160.61,160.61,160.3,160.38,211648.0,152.4347,152.4347,152.1405,152.2164,211648.0
2021-10-08 11:25:00,160.39,161.11,160.2,161.02,300416.0,152.2259,152.9092,152.0456,152.8238,300416.0
2021-10-08 11:30:00,161.02,161.07,160.79,160.86,346299.0,152.8238,152.8713,152.6055,152.672,346299.0
2021-10-08 11:35:00,160.87,161.22,160.84,161.04,266587.0,152.6815,153.0136,152.653,152.8428,266587.0
2021-10-08 11:40:00,161.04,161.05,160.65,160.77,182870.0,152.8428,152.8523,152.4726,152.5865,182870.0
2021-10-08 11:45:00,160.78,160.96,160.65,160.8,145197.0,152.596,152.7669,152.4726,152.615,145197.0
2021-10-08 11:50:00,160.78,160.79,160.45,160.72,176000.0,152.596,152.6055,152.2828,152.5391,176000.0
2021-10-08 11:55:00,160.72,161.01,160.61,160.97,200852.0,152.5391,152.8143,152.4347,152.7764,200852.0
2021-10-08 12:00:00,160.97,161.05,160.66,160.92,205524.0,152.7764,152.8523,152.4821,152.7289,205524.0
2021-10-08 12:05:00,160.93,161.25,160.92,161.24,198568.0,152.7384,153.0421,152.7289,153.0326,198568.0
2021-10-08 12:10:00,161.25,161.25,160.96,161.15,172987.0,153.0421,153.0421,152.7669,152.9472,172987.0
2021-10-08 12:15:00,161.16,161.24,161.03,161.22,147121.0,152.9567,153.0326,152.8333,153.0136,147121.0
2021-10-08 12:20:00,161.23,161.38,161.03,161.09,224352.0,153.0231,153.1655,152.8333,152.8903,224352.0
2021-10-08 12:25:00,161.09,161.17,160.88,160.97,151710.0,152.8903,152.9662,152.6909,152.7764,151710.0
2021-10-08 12:30:00,160.95,161.48,160.91,161.4,254830.0,152.7574,153.2604,152.7194,153.1845,254830.0
2021-10-08 12:35:00,161.42,161.87,161.4,161.83,359177.0,153.2035,153.6305,153.1845,153.5926,359177.0
2021-10-08 12:40:00,161.83,162.14,161.75,162.02,423169.0,153.5926,153.8868,153.5167,153.7729,423169.0
2021-10-08 12:45:00,162.02,162.28,162.01,162.27,310864.0,153.7729,154.0197,153.7634,154.0102,310864.0
2021-10-08 12:50:00,162.27,162.3,162.02,162.11,228246.0,154.0102,154.0387,153.7729,153.8583,228246.0
2021-10-08 12:55:00,162.11,162.4,162.1,162.27,279248.0,153.8583,154.1336,153.8488,154.0102,279248.0
2021-10-08 13:00:00,162.29,162.7,162.28,162.46,424988.0,154.0292,154.4183,154.0197,154.1905,424988.0
2021-10-08 13:05:00,162.45,162.78,162.42,162.52,372870.0,154.181,154.4942,154.1526,154.2475,372870.0
2021-10-08 13:10:00,162.52,162.53,162.2,162.52,291418.0,154.2475,154.257,153.9438,154.2475,291418.0
2021-10-08 13:15:00,162.52,162.52,161.82,161.85,421455.0,154.2475,154.2475,153.5831,153.6116,421455.0
2021-10-08 13:20:00,161.84,162.17,161.83,162.12,237820.0,153.6021,153.9153,153.5926,153.8678,237820.0
2021-10-08 13:25:00,162.1,162.18,161.84,161.84,216507.0,153.8488,153.9248,153.6021,153.6021,216507.0
2021-10-08 13:30:00,161.84,162.08,161.81,162.07,178180.0,153.6021,153.8299,153.5736,153.8204,178180.0
2021-10-08 13:35:00,162.08,162.19,161.91,161.97,155979.0,153.8299,153.9343,153.6685,153.7255,155979.0
2021-10-08 13:40:00,161.98,161.98,161.67,161.67,195897.0,153.735,153.735,153.4407,153.4407,195897.0
2021-10-08 13:45:00,161.66,161.97,161.58,161.9,201255.0,153.4312,153.7255,153.3553,153.659,201255.0
2021-10-08 13:50:00,161.91,162.14,161.81,162.02,164043.0,153.6685,153.8868,153.5736,153.7729,164043.0
2021-10-08 13:55:00,162.02,162.32,161.99,162.2,194585.0,153.7729,154.0576,153.7444,153.9438,194585.0
2021-10-08 14:00:00,162.2,162.24,161.74,161.77,188154.0,153.9438,153.9817,153.5072,153.5356,188154.0
2021-10-08 14:05:00,161.78,161.93,161.73,161.84,119283.0,153.5451,153.6875,153.4977,153.6021,119283.0
2021-10-08 14:10:00,161.83,161.95,161.76,161.8,144369.0,153.5926,153.7065,153.5261,153.5641,144369.0
2021-10-08 14:15:00,161.8,161.87,161.65,161.71,179655.0,153.5641,153.6305,153.4217,153.4787,179655.0
2021-10-08 14:20:00,161.72,161.82,161.56,161.69,160645.0,153.4882,153.5831,153.3363,153.4597,160645.0
2021-10-08 14:25:00,161.69,161.88,161.67,161.7,146038.0,153.4597,153.64,153.4407,153.4692,146038.0
2021-10-08 14:30:00,161.7,161.77,161.67,161.68,119605.0,153.4692,153.5356,153.4407,153.4502,119605.0
2021-10-08 14:35:00,161.68,161.69,161.45,161.58,174919.0,153.4502,153.4597,153.2319,153.3553,174919.0
2021-10-08 14:40:00,161.57,161.68,161.51,161.57,113731.0,153.3458,153.4502,153.2889,153.3458,113731.0
2021-10-08 14:45:00,161.58,161.75,161.51,161.67,106835.0,153.3553,153.5167,153.2889,153.4407,106835.0
2021-10-08 14:50:00,161.68,161.76,161.6,161.6,149544.0,153.4502,153.5261,153.3743,153.3743,149544.0
2021-10-08 14:55:00,161.6,161.68,161.52,161.61,142602.0,153.3743,153.4502,153.2984,153.3838,142602.0
2021-10-08 15:00:00,161.61,161.93,161.61,161.93,169019.0,153.3838,153.6875,153.3838,153.6875,169019.0
2021-10-08 15:05:00,161.92,162.34,161.84,162.29,220324.0,153.678,154.0766,153.6021,154.0292,220324.0
2021-10-08 15:10:00,162.29,162.34,162.05,162.15,201870.0,154.0292,154.0766,153.8014,153.8963,201870.0
2021-10-08 15:15:00,162.14,162.36,162.13,162.32,202389.0,153.8868,154.0956,153.8773,154.0576,202389.0
2021-10-08 15:20:00,162.33,162.34,161.93,162.0,285740.0,154.0671,154.0766,153.6875,153.7539,285740.0
2021-10-08 15:25:00,162.0,162.18,161.92,162.13,176722.0,153.7539,153.9248,153.678,153.8773,176722.0
2021-10-08 15:30:00,162.12,162.2,162.03,162.06,137340.0,153.8678,153.9438,153.7824,153.8109,137340.0
2021-10-08 15:35:00,162.06,162.19,161.95,162.05,244224.0,153.8109,153.9343,153.7065,153.8014,244224.0
2021-10-08 15:40:00,162.06,162.22,161.97,162.03,252074.0,153.8109,153.9627,153.7255,153.7824,252074.0
2021-10-08 15:45:00,162.03,162.2,161.96,162.01,268136.0,153.7824,153.9438,153.716,153.7634,268136.0
2021-10-08 15:50:00,162.0,162.03,161.83,161.84,487987.0,153.7539,153.7824,153.5926,153.6021,487987.0
2021-10-08 15:55:00,161.84,161.85,161.54,161.55,947985.0,153.6021,153.6116,153.3173,153.3268,947985.0
2021-10-11 09:30:00,169.61,169.8,168.29,168.88,2406261.0,160.9766,161.1569,159.7238,160.2837,2406261.0
2021-10-11 09:35:00,168.87,169.13,167.12,167.83,1879336.0,160.2742,160.521,158.6133,159.2872,1879336.0
2021-10-11 09:40:00,167.78,168.15,166.84,167.96,1191726.0,159.2397,159.5909,158.3476,159.4106,1191726.0
2021-10-11 09:45:00,168.0,169.23,167.93,169.0,1113419.0,159.4485,160.6159,159.3821,160.3976,1113419.0
2021-10-11 09:50:00,168.98,169.17,167.84,167.87,807958.0,160.3786,160.559,159.2967,159.3251,807958.0
2021-10-11 09:55:00,167.86,168.1,166.65,166.8,916702.0,159.3156,159.5434,158.1672,158.3096,916702.0
2021-10-11 10:00:00,166.8,167.36,166.65,166.96,807026.0,158.3096,158.8411,158.1672,158.4615,807026.0
2021-10-11 10:05:00,166.96,166.98,165.81,165.87,759916.0,158.4615,158.4804,157.37,157.4269,759916.0
2021-10-11 10:10:00,165.85,166.67,165.62,166.53,788224.0,157.408,158.1862,157.1897,158.0533,788224.0
2021-10-11 10:15:00,166.5,166.6,165.75,165.96,628920.0,158.0249,158.1198,157.3131,157.5124,628920.0
2021-10-11 10:20:00,165.97,166.91,165.68,166.9,723859.0,157.5219,158.414,157.2466,158.4045,723859.0
2021-10-11 10:25:00,166.9,167.43,166.7,166.9,697321.0,158.4045,158.9075,158.2147,158.4045,697321.0
2021-10-11 10:30:00,166.9,167.04,166.56,166.72,371642.0,158.4045,158.5374,158.0818,158.2337,371642.0
2021-10-11 10:35:00,166.7,166.82,166.24,166.29,401540.0,158.2147,158.3286,157.7781,157.8256,401540.0
2021-10-11 10:40:00,166.29,166.3,165.55,165.66,486343.0,157.8256,157.8351,157.1232,157.2276,486343.0
2021-10-11 10:45:00,165.68,165.85,165.12,165.42,676630.0,157.2466,157.408,156.7151,156.9998,676630.0
2021-10-11 10:50:00,165.44,165.78,165.23,165.42,476977.0,157.0188,157.3415,156.8195,156.9998,476977.0
2021-10-11 10:55:00,165.42,165.94,165.12,165.85,422234.0,156.9998,157.4934,156.7151,157.408,422234.0
2021-10-11 11:00:00,165.85,166.52,165.8,166.23,506552.0,157.408,158.0439,157.3605,157.7686,506552.0
2021-10-11 11:05:00,166.21,166.38,165.77,165.86,412656.0,157.7496,157.911,157.332,157.4175,412656.0
2021-10-11 11:10:00,165.84,166.02,165.7,165.89,219128.0,157.3985,157.5693,157.2656,157.4459,219128.0
2021-10-11 11:15:00,165.88,165.98,165.63,165.87,302420.0,157.4364,157.5313,157.1992,157.4269,302420.0
2021-10-11 11:20:00,165.88,166.16,165.66,165.91,294454.0,157.4364,157.7022,157.2276,157.4649,294454.0
2021-10-11 11:25:00,165.94,166.63,165.76,166.33,433685.0,157.4934,158.1483,157.3225,157.8635,433685.0
2021-10-11 11:30:00,166.31,166.34,165.93,166.16,255316.0,157.8445,157.873,157.4839,157.7022,255316.0
2021-10-11 11:35:00,166.16,166.61,166.06,166.44,317639.0,157.7022,158.1293,157.6073,157.9679,317639.0
2021-10-11 11:40:00,166.45,166.75,166.12,166.3,278050.0,157.9774,158.2621,157.6642,157.8351,278050.0
2021-10-11 11:45:00,166.31,166.62,166.26,166.44,199226.0,157.8445,158.1388,157.7971,157.9679,199226.0
2021-10-11 11:50:00,166.43,166.88,166.41,166.87,265349.0,157.9584,158.3855,157.9395,158.376,265349.0
2021-10-11 11:55:00,166.88,166.94,166.67,166.9,254097.0,158.3855,158.4425,158.1862,158.4045,254097.0
2021-10-11 12:00:00,166.9,167.0,166.57,166.63,225434.0,158.4045,158.4994,158.0913,158.1483,225434.0
2021-10-11 12:05:00,166.63,166.7,166.16,166.25,248890.0,158.1483,158.2147,157.7022,157.7876,248890.0
2021-10-11 12:10:00,166.24,166.3,166.04,166.11,168474.0,157.7781,157.8351,157.5883,157.6547,168474.0
2021-10-11 12:15:00,166.11,166.39,166.06,166.19,144992.0,157.6547,157.9205,157.6073,157.7307,144992.0
2021-10-11 12:20:00,166.17,166.5,166.11,166.48,178945.0,157.7117,158.0249,157.6547,158.0059,178945.0
2021-10-11 12:25:00,166.49,166.67,166.32,166.36,148888.0,158.0154,158.1862,157.854,157.892,148888.0
2021-10-11 12:30:00,166.35,166.36,165.93,165.98,212504.0,157.8825,157.892,157.4839,157.5313,212504.0
2021-10-11 12:35:00,165.99,166.09,165.81,166.0,164864.0,157.5408,157.6357,157.37,157.5503,164864.0
2021-10-11 12:40:00,166.01,166.1,165.76,165.85,159583.0,157.5598,157.6452,157.3225,157.408,159583.0
2021-10-11 12:45:00,165.87,166.18,165.82,166.15,229611.0,157.4269,157.7212,157.3795,157.6927,229611.0
2021-10-11 12:50:00,166.13,166.15,165.81,165.86,175757.0,157.6737,157.6927,157.37,157.4175,175757.0
2021-10-11 12:55:00,165.87,165.98,165.83,165.92,94067.0,157.4269,157.5313,157.389,157.4744,94067.0
2021-10-11 13:00:00,165.94,165.98,165.49,165.55,270432.0,157.4934,157.5313,157.0663,157.1232,270432.0
2021-10-11 13:05:00,165.56,165.63,165.32,165.36,197749.0,157.1327,157.1992,156.9049,156.9429,197749.0
2021-10-11 13:10:00,165.36,165.89,165.11,165.22,282364.0,156.9429,157.4459,156.7056,156.81,282364.0
2021-10-11 13:15:00,165.24,165.35,164.08,165.05,1040087.0,156.829,156.9334,155.7281,156.6487,1040087.0
2021-10-11 13:20:00,165.06,165.24,164.6,164.68,307020.0,156.6582,156.829,156.2216,156.2975,307020.0
2021-10-11 13:25:00,164.66,164.68,164.3,164.52,271389.0,156.2785,156.2975,155.9369,156.1457,271389.0
2021-10-11 13:30:00,164.53,164.87,164.45,164.84,185562.0,156.1552,156.4778,156.0792,156.4494,185562.0
2021-10-11 13:35:00,164.84,165.04,164.72,164.96,266658.0,156.4494,156.6392,156.3355,156.5633,266658.0
2021-10-11 13:40:00,164.95,165.0,164.76,164.84,146580.0,156.5538,156.6012,156.3734,156.4494,146580.0
2021-10-11 13:45:00,164.84,164.95,164.6,164.78,165950.0,156.4494,156.5538,156.2216,156.3924,165950.0
2021-10-11 13:50:00,164.78,165.42,164.76,165.24,264636.0,156.3924,156.9998,156.3734,156.829,264636.0
2021-10-11 13:55:00,165.27,165.37,165.05,165.09,177274.0,156.8575,156.9524,156.6487,156.6866,177274.0
2021-10-11 14:00:00,165.09,165.16,164.85,165.11,235435.0,156.6866,156.7531,156.4589,156.7056,235435.0
2021-10-11 14:05:00,165.08,165.4,164.99,165.31,170455.0,156.6772,156.9809,156.5917,156.8954,170455.0
2021-10-11 14:10:00,165.28,165.61,165.2,165.3,192388.0,156.867,157.1802,156.791,156.886,192388.0
2021-10-11 14:15:00,165.32,165.53,165.18,165.48,238145.0,156.9049,157.1042,156.7721,157.0568,238145.0
2021-10-11 14:20:00,165.5,165.59,165.32,165.35,231676.0,157.0758,157.1612,156.9049,156.9334,231676.0
2021-10-11 14:25:00,165.36,165.41,165.15,165.28,125108.0,156.9429,156.9904,156.7436,156.867,125108.0
2021-10-11 14:30:00,165.28,165.33,165.03,165.16,134522.0,156.867,156.9144,156.6297,156.7531,134522.0
2021-10-11 14:35:00,165.17,165.18,164.77,164.78,124363.0,156.7626,156.7721,156.3829,156.3924,124363.0
2021-10-11 14:40:00,164.78,165.02,164.68,164.91,178757.0,156.3924,156.6202,156.2975,156.5158,178757.0
2021-10-11 14:45:00,164.9,165.2,164.86,165.14,160397.0,156.5063,156.791,156.4684,156.7341,160397.0
2021-10-11 14:50:00,165.13,165.59,165.07,165.57,268499.0,156.7246,157.1612,156.6677,157.1422,268499.0
2021-10-11 14:55:00,165.56,165.65,165.34,165.57,246027.0,157.1327,157.2181,156.9239,157.1422,246027.0
2021-10-11 15:00:00,165.56,165.93,165.53,165.84,245432.0,157.1327,157.4839,157.1042,157.3985,245432.0
2021-10-11 15:05:00,165.84,165.87,165.53,165.67,183775.0,157.3985,157.4269,157.1042,157.2371,183775.0
2021-10-11 15:10:00,165.67,165.7,165.53,165.58,219833.0,157.2371,157.2656,157.1042,157.1517,219833.0
2021-10-11 15:15:00,165.57,165.59,165.3,165.44,175477.0,157.1422,157.1612,156.886,157.0188,175477.0
2021-10-11 15:20:00,165.43,165.49,165.05,165.27,218975.0,157.0093,157.0663,156.6487,156.8575,218975.0
2021-10-11 15:25:00,165.27,165.32,165.08,165.12,156621.0,156.8575,156.9049,156.6772,156.7151,156621.0
2021-10-11 15:30:00,165.11,165.5,165.09,165.21,210121.0,156.7056,157.0758,156.6866,156.8005,210121.0
2021-10-11 15:35:00,165.2,165.21,164.9,164.94,285083.0,156.791,156.8005,156.5063,156.5443,285083.0
2021-10-11 15:40:00,164.95,164.96,164.41,164.59,361644.0,156.5538,156.5633,156.0413,156.2121,361644.0
2021-10-11 15:45:00,164.59,164.64,164.17,164.29,307895.0,156.2121,156.2596,155.8135,155.9274,307895.0
2021-10-11 15:50:00,164.28,164.43,164.05,164.36,423582.0,155.9179,156.0602,155.6996,155.9938,423582.0
2021-10-11 15:55:00,164.34,164.36,163.97,163.98,737933.0,155.9748,155.9938,155.6237,155.6331,737933.0
2021-10-12 09:30:00,163.83,165.27,162.84,165.0,1181321.0,155.4908,156.8575,154.5512,156.6012,1181321.0
2021-10-12 09:35:00,164.93,165.27,164.65,165.09,880646.0,156.5348,156.8575,156.269,156.6866,880646.0
2021-10-12 09:40:00,165.12,165.56,163.06,163.36,827764.0,156.7151,157.1327,154.76,155.0447,827764.0
2021-10-12 09:45:00,163.35,164.34,162.73,163.79,603391.0,155.0352,155.9748,154.4468,155.4528,603391.0
2021-10-12 09:50:00,163.82,164.96,163.77,164.44,381876.0,155.4813,156.5633,155.4338,156.0697,381876.0
2021-10-12 09:55:00,164.42,165.09,164.4,164.73,288711.0,156.0508,156.6866,156.0318,156.345,288711.0
2021-10-12 10:00:00,164.73,165.73,164.35,165.43,412523.0,156.345,157.2941,155.9843,157.0093,412523.0
2021-10-12 10:05:00,165.44,165.68,164.7,164.89,333598.0,157.0188,157.2466,156.3165,156.4968,333598.0
2021-10-12 10:10:00,164.91,165.25,164.8,165.08,201335.0,156.5158,156.8385,156.4114,156.6772,201335.0
2021-10-12 10:15:00,165.05,165.48,163.92,164.37,289919.0,156.6487,157.0568,155.5762,156.0033,289919.0
2021-10-12 10:20:00,164.34,164.8,164.15,164.51,314278.0,155.9748,156.4114,155.7945,156.1362,314278.0
2021-10-12 10:25:00,164.5,164.88,164.36,164.49,203062.0,156.1267,156.4873,155.9938,156.1172,203062.0
2021-10-12 10:30:00,164.52,164.59,163.95,163.97,269809.0,156.1457,156.2121,155.6047,155.6237,269809.0
2021-10-12 10:35:00,163.99,164.05,163.5,163.91,231828.0,155.6426,155.6996,155.1776,155.5667,231828.0
2021-10-12 10:40:00,163.88,164.27,163.85,164.02,166546.0,155.5382,155.9084,155.5098,155.6711,166546.0
2021-10-12 10:45:00,163.97,164.2,163.92,164.11,137859.0,155.6237,155.8419,155.5762,155.7565,137859.0
2021-10-12 10:50:00,164.12,164.28,163.66,163.73,172776.0,155.766,155.9179,155.3294,155.3959,172776.0
2021-10-12 10:55:00,163.73,163.76,163.16,163.22,195519.0,155.3959,155.4243,154.8549,154.9118,195519.0
2021-10-12 11:00:00,163.25,163.64,163.2,163.37,181232.0,154.9403,155.3105,154.8929,155.0542,181232.0
2021-10-12 11:05:00,163.38,163.61,163.11,163.2,203286.0,155.0637,155.282,154.8074,154.8929,203286.0
2021-10-12 11:10:00,163.19,163.22,162.87,162.96,230703.0,154.8834,154.9118,154.5796,154.6651,230703.0
2021-10-12 11:15:00,162.97,163.11,162.8,163.09,289468.0,154.6746,154.8074,154.5132,154.7884,289468.0
2021-10-12 11:20:00,163.09,163.13,162.86,163.06,295554.0,154.7884,154.8264,154.5702,154.76,295554.0
2021-10-12 11:25:00,163.03,163.41,162.95,163.4,326970.0,154.7315,155.0922,154.6556,155.0827,326970.0
2021-10-12 11:30:00,163.39,163.45,162.94,163.0,218518.0,155.0732,155.1301,154.6461,154.703,218518.0
2021-10-12 11:35:00,163.0,163.1,162.88,163.0,148260.0,154.703,154.7979,154.5891,154.703,148260.0
2021-10-12 11:40:00,163.0,163.05,162.7,162.85,148215.0,154.703,154.7505,154.4183,154.5607,148215.0
2021-10-12 11:45:00,162.83,163.08,162.79,162.98,234194.0,154.5417,154.779,154.5037,154.684,234194.0
2021-10-12 11:50:00,162.99,163.14,162.97,163.02,178336.0,154.6935,154.8359,154.6746,154.722,178336.0
2021-10-12 11:55:00,163.01,163.12,162.97,163.06,158171.0,154.7125,154.8169,154.6746,154.76,158171.0
2021-10-12 12:00:00,163.07,164.93,163.04,163.96,1075309.0,154.7695,156.5348,154.741,155.6142,1075309.0
2021-10-12 12:05:00,164.02,164.15,163.5,163.84,292056.0,155.6711,155.7945,155.1776,155.5003,292056.0
2021-10-12 12:10:00,163.83,163.93,163.31,163.31,194207.0,155.4908,155.5857,154.9973,154.9973,194207.0
2021-10-12 12:15:00,163.31,163.35,163.0,163.04,211693.0,154.9973,155.0352,154.703,154.741,211693.0
2021-10-12 12:20:00,163.06,163.11,162.83,163.08,286340.0,154.76,154.8074,154.5417,154.779,286340.0
2021-10-12 12:25:00,163.06,163.15,162.83,163.13,269203.0,154.76,154.8454,154.5417,154.8264,269203.0
2021-10-12 12:30:00,163.13,163.27,162.7,162.81,155642.0,154.8264,154.9593,154.4183,154.5227,155642.0
2021-10-12 12:35:00,162.81,162.84,162.5,162.52,123376.0,154.5227,154.5512,154.2285,154.2475,123376.0
2021-10-12 12:40:00,162.52,162.93,162.51,162.81,107016.0,154.2475,154.6366,154.238,154.5227,107016.0
2021-10-12 12:45:00,162.82,162.84,162.52,162.57,81041.0,154.5322,154.5512,154.2475,154.2949,81041.0
2021-10-12 12:50:00,162.56,162.69,162.51,162.6,74840.0,154.2854,154.4088,154.238,154.3234,74840.0
2021-10-12 12:55:00,162.62,162.91,162.58,162.9,79704.0,154.3424,154.6176,154.3044,154.6081,79704.0
2021-10-12 13:00:00,162.89,162.9,162.63,162.8,75769.0,154.5986,154.6081,154.3519,154.5132,75769.0
2021-10-12 13:05:00,162.78,162.86,162.26,162.34,122755.0,154.4942,154.5702,154.0007,154.0766,122755.0
2021-10-12 13:10:00,162.33,162.54,162.24,162.47,92625.0,154.0671,154.2664,153.9817,154.2,92625.0
2021-10-12 13:15:00,162.47,162.85,162.46,162.79,91505.0,154.2,154.5607,154.1905,154.5037,91505.0
2021-10-12 13:20:00,162.78,162.85,162.57,162.62,70166.0,154.4942,154.5607,154.2949,154.3424,70166.0
2021-10-12 13:25:00,162.63,162.8,162.62,162.68,58313.0,154.3519,154.5132,154.3424,154.3993,58313.0
2021-10-12 13:30:00,162.66,162.69,162.44,162.6,60225.0,154.3803,154.4088,154.1715,154.3234,60225.0
2021-10-12 13:35:00,162.59,162.9,162.58,162.89,81808.0,154.3139,154.6081,154.3044,154.5986,81808.0
2021-10-12 13:40:00,162.93,163.05,162.82,162.83,87722.0,154.6366,154.7505,154.5322,154.5417,87722.0
2021-10-12 13:45:00,162.83,162.88,162.64,162.74,48372.0,154.5417,154.5891,154.3614,154.4563,48372.0
2021-10-12 13:50:00,162.74,162.97,162.74,162.88,72497.0,154.4563,154.6746,154.4563,154.5891,72497.0
2021-10-12 13:55:00,162.89,162.98,162.84,162.89,55973.0,154.5986,154.684,154.5512,154.5986,55973.0
2021-10-12 14:00:00,162.87,163.03,162.79,162.9,71560.0,154.5796,154.7315,154.5037,154.6081,71560.0
2021-10-12 14:05:00,162.91,163.06,162.87,162.93,75529.0,154.6176,154.76,154.5796,154.6366,75529.0
2021-10-12 14:10:00,162.92,163.06,162.9,163.02,80574.0,154.6271,154.76,154.6081,154.722,80574.0
2021-10-12 14:15:00,163.02,163.1,162.97,163.01,133364.0,154.722,154.7979,154.6746,154.7125,133364.0
2021-10-12 14:20:00,163.0,163.02,162.81,162.84,88516.0,154.703,154.722,154.5227,154.5512,88516.0
2021-10-12 14:25:00,162.85,163.03,162.84,162.89,80550.0,154.5607,154.7315,154.5512,154.5986,80550.0
2021-10-12 14:30:00,162.89,162.99,162.72,162.79,77261.0,154.5986,154.6935,154.4373,154.5037,77261.0
2021-10-12 14:35:00,162.77,162.77,162.56,162.68,71060.0,154.4847,154.4847,154.2854,154.3993,71060.0
2021-10-12 14:40:00,162.67,162.87,162.64,162.86,53527.0,154.3898,154.5796,154.3614,154.5702,53527.0
2021-10-12 14:45:00,162.85,163.06,162.81,162.98,76732.0,154.5607,154.76,154.5227,154.684,76732.0
2021-10-12 14:50:00,162.98,163.06,162.93,163.0,120630.0,154.684,154.76,154.6366,154.703,120630.0
2021-10-12 14:55:00,163.0,163.08,162.87,162.96,94227.0,154.703,154.779,154.5796,154.6651,94227.0
2021-10-12 15:00:00,162.96,163.05,162.8,162.88,88642.0,154.6651,154.7505,154.5132,154.5891,88642.0
2021-10-12 15:05:00,162.88,163.07,162.81,163.0,133755.0,154.5891,154.7695,154.5227,154.703,133755.0
2021-10-12 15:10:00,163.0,163.13,162.86,162.91,99550.0,154.703,154.8264,154.5702,154.6176,99550.0
2021-10-12 15:15:00,162.91,162.91,162.58,162.73,106718.0,154.6176,154.6176,154.3044,154.4468,106718.0
2021-10-12 15:20:00,162.73,162.73,162.55,162.6,94906.0,154.4468,154.4468,154.2759,154.3234,94906.0
2021-10-12 15:25:00,162.6,162.66,162.36,162.51,140918.0,154.3234,154.3803,154.0956,154.238,140918.0
2021-10-12 15:30:00,162.51,162.98,162.48,162.96,164219.0,154.238,154.684,154.2095,154.6651,164219.0
2021-10-12 15:35:00,162.98,163.05,162.85,162.85,181999.0,154.684,154.7505,154.5607,154.5607,181999.0
2021-10-12 15:40:00,162.86,162.98,162.73,162.78,143593.0,154.5702,154.684,154.4468,154.4942,143593.0
2021-10-12 15:45:00,162.78,162.98,162.71,162.74,194421.0,154.4942,154.684,154.4278,154.4563,194421.0
2021-10-12 15:50:00,162.79,162.83,162.6,162.75,261258.0,154.5037,154.5417,154.3234,154.4658,261258.0
2021-10-12 15:55:00,162.74,162.99,162.72,162.98,593703.0,154.4563,154.6935,154.4373,154.684,593703.0
2021-10-13 09:30:00,164.38,164.87,163.6,164.23,512053.0,156.0128,156.4778,155.2725,155.8704,512053.0
2021-10-13 09:35:00,164.26,164.83,164.11,164.63,258358.0,155.8989,156.4399,155.7565,156.2501,258358.0
2021-10-13 09:40:00,164.63,164.84,163.68,164.42,312483.0,156.2501,156.4494,155.3484,156.0508,312483.0
2021-10-13 09:45:00,164.49,164.98,164.04,164.21,316764.0,156.1172,156.5822,155.6901,155.8514,316764.0
2021-10-13 09:50:00,164.19,164.5,163.89,164.03,222488.0,155.8325,156.1267,155.5477,155.6806,222488.0
2021-10-13 09:55:00,164.07,164.65,163.95,164.45,234279.0,155.7186,156.269,155.6047,156.0792,234279.0
2021-10-13 10:00:00,164.51,165.71,164.49,165.6,371281.0,156.1362,157.2751,156.1172,157.1707,371281.0
2021-10-13 10:05:00,165.56,166.0,165.34,165.61,314343.0,157.1327,157.5503,156.9239,157.1802,314343.0
2021-10-13 10:10:00,165.63,165.69,164.85,164.87,165854.0,157.1992,157.2561,156.4589,156.4778,165854.0
2021-10-13 10:15:00,164.87,165.33,164.69,165.29,137384.0,156.4778,156.9144,156.307,156.8765,137384.0
2021-10-13 10:20:00,165.3,165.62,165.22,165.22,117112.0,156.886,157.1897,156.81,156.81,117112.0
2021-10-13 10:25:00,165.26,165.82,165.15,165.66,166461.0,156.848,157.3795,156.7436,157.2276,166461.0
2021-10-13 10:30:00,165.65,165.74,165.2,165.68,159288.0,157.2181,157.3036,156.791,157.2466,159288.0
2021-10-13 10:35:00,165.66,165.73,165.32,165.34,108871.0,157.2276,157.2941,156.9049,156.9239,108871.0
2021-10-13 10:40:00,165.35,166.32,165.33,166.24,224937.0,156.9334,157.854,156.9144,157.7781,224937.0
2021-10-13 10:45:00,166.25,166.28,165.93,166.08,137664.0,157.7876,157.8161,157.4839,157.6263,137664.0
2021-10-13 10:50:00,166.07,166.59,166.0,166.55,280410.0,157.6168,158.1103,157.5503,158.0723,280410.0
2021-10-13 10:55:00,166.58,166.7,166.36,166.54,138965.0,158.1008,158.2147,157.892,158.0628,138965.0
2021-10-13 11:00:00,166.5,167.0,166.42,167.0,249687.0,158.0249,158.4994,157.9489,158.4994,249687.0
2021-10-13 11:05:00,167.01,167.21,166.88,166.92,227379.0,158.5089,158.6987,158.3855,158.4235,227379.0
2021-10-13 11:10:00,166.93,167.4,166.71,167.37,187185.0,158.433,158.8791,158.2242,158.8506,187185.0
2021-10-13 11:15:00,167.36,167.39,167.06,167.22,164356.0,158.8411,158.8696,158.5564,158.7082,164356.0
2021-10-13 11:20:00,167.21,167.3,166.55,166.69,210342.0,158.6987,158.7842,158.0723,158.2052,210342.0
2021-10-13 11:25:00,166.7,166.78,166.55,166.65,175569.0,158.2147,158.2906,158.0723,158.1672,175569.0
2021-10-13 11:30:00,166.65,166.65,166.33,166.39,166638.0,158.1672,158.1672,157.8635,157.9205,166638.0
2021-10-13 11:35:00,166.39,166.39,166.21,166.23,228186.0,157.9205,157.9205,157.7496,157.7686,228186.0
2021-10-13 11:40:00,166.24,166.84,166.22,166.78,182346.0,157.7781,158.3476,157.7591,158.2906,182346.0
2021-10-13 11:45:00,166.78,167.32,166.76,167.25,194414.0,158.2906,158.8031,158.2716,158.7367,194414.0
2021-10-13 11:50:00,167.22,167.43,167.09,167.09,129251.0,158.7082,158.9075,158.5848,158.5848,129251.0
2021-10-13 11:55:00,167.1,167.2,166.92,166.97,121368.0,158.5943,158.6892,158.4235,158.471,121368.0
2021-10-13 12:00:00,166.99,167.38,166.94,167.38,81255.0,158.4899,158.8601,158.4425,158.8601,81255.0
2021-10-13 12:05:00,167.36,167.4,167.09,167.23,126779.0,158.8411,158.8791,158.5848,158.7177,126779.0
2021-10-13 12:10:00,167.23,167.31,167.03,167.09,88409.0,158.7177,158.7936,158.5279,158.5848,88409.0
2021-10-13 12:15:00,167.1,167.17,166.87,167.03,96309.0,158.5943,158.6608,158.376,158.5279,96309.0
2021-10-13 12:20:00,167.05,167.28,166.96,167.1,84445.0,158.5469,158.7652,158.4615,158.5943,84445.0
2021-10-13 12:25:00,167.09,167.3,167.07,167.21,67746.0,158.5848,158.7842,158.5659,158.6987,67746.0
2021-10-13 12:30:00,167.21,167.22,166.96,166.99,76030.0,158.6987,158.7082,158.4615,158.4899,76030.0
2021-10-13 12:35:00,166.96,167.14,166.9,167.13,95693.0,158.4615,158.6323,158.4045,158.6228,95693.0
2021-10-13 12:40:00,167.1,167.17,166.98,167.02,74375.0,158.5943,158.6608,158.4804,158.5184,74375.0
2021-10-13 12:45:00,167.02,167.07,166.73,166.74,222810.0,158.5184,158.5659,158.2432,158.2527,222810.0
2021-10-13 12:50:00,166.72,167.06,166.63,166.97,72869.0,158.2337,158.5564,158.1483,158.471,72869.0
2021-10-13 12:55:00,166.98,167.1,166.86,167.08,34616.0,158.4804,158.5943,158.3666,158.5754,34616.0
2021-10-13 13:00:00,167.08,167.2,167.04,167.15,55948.0,158.5754,158.6892,158.5374,158.6418,55948.0
2021-10-13 13:05:00,167.15,167.29,167.12,167.14,61363.0,158.6418,158.7747,158.6133,158.6323,61363.0
2021-10-13 13:10:00,167.14,167.14,166.88,166.92,96999.0,158.6323,158.6323,158.3855,158.4235,96999.0
2021-10-13 13:15:00,166.93,167.0,166.82,166.82,45006.0,158.433,158.4994,158.3286,158.3286,45006.0
2021-10-13 13:20:00,166.83,166.99,166.82,166.93,48667.0,158.3381,158.4899,158.3286,158.433,48667.0
2021-10-13 13:25:00,166.9,167.2,166.85,167.14,66322.0,158.4045,158.6892,158.3571,158.6323,66322.0
2021-10-13 13:30:00,167.12,167.29,167.12,167.16,61932.0,158.6133,158.7747,158.6133,158.6513,61932.0
2021-10-13 13:35:00,167.16,167.33,167.14,167.15,73973.0,158.6513,158.8126,158.6323,158.6418,73973.0
2021-10-13 13:40:00,167.16,167.16,166.96,167.05,50691.0,158.6513,158.6513,158.4615,158.5469,50691.0
2021-10-13 13:45:00,167.06,167.08,166.93,166.95,51789.0,158.5564,158.5754,158.433,158.452,51789.0
2021-10-13 13:50:00,166.99,167.24,166.89,167.21,116257.0,158.4899,158.7272,158.395,158.6987,116257.0
2021-10-13 13:55:00,167.22,167.58,167.22,167.46,187824.0,158.7082,159.0499,158.7082,158.936,187824.0
2021-10-13 14:00:00,167.47,167.77,167.29,167.34,133917.0,158.9455,159.2302,158.7747,158.8221,133917.0
2021-10-13 14:05:00,167.35,167.7,167.21,167.55,123219.0,158.8316,159.1638,158.6987,159.0214,123219.0
2021-10-13 14:10:00,167.53,167.83,167.42,167.81,86845.0,159.0024,159.2872,158.898,159.2682,86845.0
2021-10-13 14:15:00,167.78,167.83,167.59,167.79,99781.0,159.2397,159.2872,159.0594,159.2492,99781.0
2021-10-13 14:20:00,167.79,167.98,167.7,167.74,156427.0,159.2492,159.4295,159.1638,159.2018,156427.0
2021-10-13 14:25:00,167.74,167.79,167.37,167.43,172829.0,159.2018,159.2492,158.8506,158.9075,172829.0
2021-10-13 14:30:00,167.42,167.75,167.42,167.72,133050.0,158.898,159.2112,158.898,159.1828,133050.0
2021-10-13 14:35:00,167.71,167.85,167.68,167.76,145523.0,159.1733,159.3062,159.1448,159.2207,145523.0
2021-10-13 14:40:00,167.75,167.86,167.53,167.65,121618.0,159.2112,159.3156,159.0024,159.1163,121618.0
2021-10-13 14:45:00,167.65,167.74,167.55,167.74,85144.0,159.1163,159.2018,159.0214,159.2018,85144.0
2021-10-13 14:50:00,167.74,168.08,167.71,167.98,177224.0,159.2018,159.5245,159.1733,159.4295,177224.0
2021-10-13 14:55:00,167.97,168.05,167.92,168.04,80920.0,159.42,159.496,159.3726,159.4865,80920.0
2021-10-13 15:00:00,168.04,168.27,167.86,167.92,180383.0,159.4865,159.7048,159.3156,159.3726,180383.0
2021-10-13 15:05:00,167.93,168.08,167.88,168.03,135311.0,159.3821,159.5245,159.3346,159.477,135311.0
2021-10-13 15:10:00,168.05,168.05,167.72,167.73,121510.0,159.496,159.496,159.1828,159.1923,121510.0
2021-10-13 15:15:00,167.72,167.91,167.69,167.81,84318.0,159.1828,159.3631,159.1543,159.2682,84318.0
2021-10-13 15:20:00,167.81,167.84,167.53,167.58,111890.0,159.2682,159.2967,159.0024,159.0499,111890.0
2021-10-13 15:25:00,167.57,167.61,167.32,167.5,144128.0,159.0404,159.0784,158.8031,158.974,144128.0
2021-10-13 15:30:00,167.51,167.65,167.46,167.48,126332.0,158.9835,159.1163,158.936,158.955,126332.0
2021-10-13 15:35:00,167.48,167.64,167.45,167.63,131679.0,158.955,159.1068,158.9265,159.0974,131679.0
2021-10-13 15:40:00,167.62,167.64,167.4,167.47,171332.0,159.0879,159.1068,158.8791,158.9455,171332.0
2021-10-13 15:45:00,167.48,167.58,167.44,167.47,189694.0,158.955,159.0499,158.917,158.9455,189694.0
2021-10-13 15:50:00,167.47,167.51,167.34,167.43,279717.0,158.9455,158.9835,158.8221,158.9075,279717.0
2021-10-13 15:55:00,167.41,168.02,167.34,167.34,1406084.0,158.8886,159.4675,158.8221,158.8221,1406084.0
2021-10-14 09:30:00,168.33,168.99,165.77,165.81,831594.0,159.7617,160.3881,157.332,157.37,831594.0
2021-10-14 09:35:00,165.79,167.02,165.79,166.28,493390.0,157.351,158.5184,157.351,157.8161,493390.0
2021-10-14 09:40:00,166.29,166.45,165.07,165.32,431665.0,157.8256,157.9774,156.6677,156.9049,431665.0
2021-10-14 09:45:00,165.32,165.68,164.93,165.22,349216.0,156.9049,157.2466,156.5348,156.81,349216.0
2021-10-14 09:50:00,165.2,165.97,164.87,165.69,341168.0,156.791,157.5219,156.4778,157.2561,341168.0
2021-10-14 09:55:00,165.69,165.84,165.04,165.37,389856.0,157.2561,157.3985,156.6392,156.9524,389856.0
2021-10-14 10:00:00,165.38,165.42,164.72,164.89,387394.0,156.9619,156.9998,156.3355,156.4968,387394.0
2021-10-14 10:05:00,164.89,165.48,164.8,165.47,171458.0,156.4968,157.0568,156.4114,157.0473,171458.0
2021-10-14 10:10:00,165.45,165.52,164.83,165.06,157946.0,157.0283,157.0948,156.4399,156.6582,157946.0
2021-10-14 10:15:00,165.05,165.36,164.96,165.17,141514.0,156.6487,156.9429,156.5633,156.7626,141514.0
2021-10-14 10:20:00,165.21,165.4,164.92,164.96,181422.0,156.8005,156.9809,156.5253,156.5633,181422.0
2021-10-14 10:25:00,164.99,165.13,164.82,164.92,164535.0,156.5917,156.7246,156.4304,156.5253,164535.0
2021-10-14 10:30:00,164.96,165.11,164.56,164.74,198461.0,156.5633,156.7056,156.1836,156.3545,198461.0
2021-10-14 10:35:00,164.71,164.93,164.46,164.88,170123.0,156.326,156.5348,156.0887,156.4873,170123.0
2021-10-14 10:40:00,164.89,165.17,164.81,164.82,138442.0,156.4968,156.7626,156.4209,156.4304,138442.0
2021-10-14 10:45:00,164.87,165.12,164.73,165.1,94112.0,156.4778,156.7151,156.345,156.6961,94112.0
2021-10-14 10:50:00,165.1,165.12,164.84,165.06,116373.0,156.6961,156.7151,156.4494,156.6582,116373.0
2021-10-14 10:55:00,165.08,165.2,164.82,164.95,86723.0,156.6772,156.791,156.4304,156.5538,86723.0
2021-10-14 11:00:00,164.97,164.98,164.66,164.87,138127.0,156.5728,156.5822,156.2785,156.4778,138127.0
2021-10-14 11:05:00,164.88,164.92,164.57,164.57,92634.0,156.4873,156.5253,156.1931,156.1931,92634.0
2021-10-14 11:10:00,164.59,164.78,164.57,164.73,74781.0,156.2121,156.3924,156.1931,156.345,74781.0
2021-10-14 11:15:00,164.76,165.09,164.64,165.02,114614.0,156.3734,156.6866,156.2596,156.6202,114614.0
2021-10-14 11:20:00,165.06,165.19,164.86,165.13,100958.0,156.6582,156.7816,156.4684,156.7246,100958.0
2021-10-14 11:25:00,165.12,165.36,165.01,165.04,112733.0,156.7151,156.9429,156.6107,156.6392,112733.0
2021-10-14 11:30:00,165.03,165.08,164.79,164.81,72755.0,156.6297,156.6772,156.4019,156.4209,72755.0
2021-10-14 11:35:00,164.81,165.07,164.69,164.98,179869.0,156.4209,156.6677,156.307,156.5822,179869.0
2021-10-14 11:40:00,164.97,165.15,164.95,165.12,60123.0,156.5728,156.7436,156.5538,156.7151,60123.0
2021-10-14 11:45:00,165.13,165.2,165.01,165.19,85807.0,156.7246,156.791,156.6107,156.7816,85807.0
2021-10-14 11:50:00,165.14,165.87,165.11,165.87,195045.0,156.7341,157.4269,156.7056,157.4269,195045.0
2021-10-14 11:55:00,165.85,166.05,165.8,166.02,115343.0,157.408,157.5978,157.3605,157.5693,115343.0
2021-10-14 12:00:00,166.02,166.11,165.95,166.05,82133.0,157.5693,157.6547,157.5029,157.5978,82133.0
2021-10-14 12:05:00,166.06,166.15,165.96,165.98,63532.0,157.6073,157.6927,157.5124,157.5313,63532.0
2021-10-14 12:10:00,165.99,166.1,165.82,166.08,64722.0,157.5408,157.6452,157.3795,157.6263,64722.0
2021-10-14 12:15:00,166.09,166.09,165.98,166.0,69553.0,157.6357,157.6357,157.5313,157.5503,69553.0
2021-10-14 12:20:00,166.02,166.08,165.86,166.08,120099.0,157.5693,157.6263,157.4175,157.6263,120099.0
2021-10-14 12:25:00,166.02,166.05,165.85,165.95,50978.0,157.5693,157.5978,157.408,157.5029,50978.0
2021-10-14 12:30:00,165.94,166.26,165.92,166.16,112076.0,157.4934,157.7971,157.4744,157.7022,112076.0
2021-10-14 12:35:00,166.12,166.27,166.04,166.12,50611.0,157.6642,157.8066,157.5883,157.6642,50611.0
2021-10-14 12:40:00,166.14,166.18,166.0,166.1,55525.0,157.6832,157.7212,157.5503,157.6452,55525.0
2021-10-14 12:45:00,166.08,166.25,166.05,166.1,48131.0,157.6263,157.7876,157.5978,157.6452,48131.0
2021-10-14 12:50:00,166.11,166.29,166.1,166.22,56998.0,157.6547,157.8256,157.6452,157.7591,56998.0
2021-10-14 12:55:00,166.23,166.42,166.17,166.33,101248.0,157.7686,157.9489,157.7117,157.8635,101248.0
2021-10-14 13:00:00,166.33,166.41,166.23,166.25,61443.0,157.8635,157.9395,157.7686,157.7876,61443.0
2021-10-14 13:05:00,166.25,166.33,166.23,166.25,39655.0,157.7876,157.8635,157.7686,157.7876,39655.0
2021-10-14 13:10:00,166.27,166.33,166.2,166.28,55475.0,157.8066,157.8635,157.7401,157.8161,55475.0
2021-10-14 13:15:00,166.27,166.27,166.08,166.17,52688.0,157.8066,157.8066,157.6263,157.7117,52688.0
2021-10-14 13:20:00,166.18,166.48,166.16,166.42,69367.0,157.7212,158.0059,157.7022,157.9489,69367.0
2021-10-14 13:25:00,166.42,166.54,166.34,166.42,57751.0,157.9489,158.0628,157.873,157.9489,57751.0
2021-10-14 13:30:00,166.43,166.63,166.42,166.59,48083.0,157.9584,158.1483,157.9489,158.1103,48083.0
2021-10-14 13:35:00,166.61,166.77,166.6,166.65,90273.0,158.1293,158.2811,158.1198,158.1672,90273.0
2021-10-14 13:40:00,166.66,166.81,166.65,166.74,71098.0,158.1767,158.3191,158.1672,158.2527,71098.0
2021-10-14 13:45:00,166.74,166.85,166.73,166.81,73433.0,158.2527,158.3571,158.2432,158.3191,73433.0
2021-10-14 13:50:00,166.81,166.81,166.73,166.76,57976.0,158.3191,158.3191,158.2432,158.2716,57976.0
2021-10-14 13:55:00,166.75,166.94,166.75,166.9,81126.0,158.2621,158.4425,158.2621,158.4045,81126.0
2021-10-14 14:00:00,166.89,166.92,166.6,166.66,66518.0,158.395,158.4235,158.1198,158.1767,66518.0
2021-10-14 14:05:00,166.65,166.76,166.61,166.69,42441.0,158.1672,158.2716,158.1293,158.2052,42441.0
2021-10-14 14:10:00,166.68,166.84,166.67,166.82,43949.0,158.1957,158.3476,158.1862,158.3286,43949.0
2021-10-14 14:15:00,166.81,166.85,166.75,166.77,41938.0,158.3191,158.3571,158.2621,158.2811,41938.0
2021-10-14 14:20:00,166.77,166.87,166.71,166.81,59403.0,158.2811,158.376,158.2242,158.3191,59403.0
2021-10-14 14:25:00,166.8,166.94,166.8,166.92,43770.0,158.3096,158.4425,158.3096,158.4235,43770.0
2021-10-14 14:30:00,166.92,167.02,166.91,167.0,114085.0,158.4235,158.5184,158.414,158.4994,114085.0
2021-10-14 14:35:00,166.99,167.2,166.99,167.14,96711.0,158.4899,158.6892,158.4899,158.6323,96711.0
2021-10-14 14:40:00,167.15,167.17,167.01,167.08,70617.0,158.6418,158.6608,158.5089,158.5754,70617.0
2021-10-14 14:45:00,167.07,167.09,166.79,166.8,79785.0,158.5659,158.5848,158.3001,158.3096,79785.0
2021-10-14 14:50:00,166.8,166.85,166.74,166.81,61900.0,158.3096,158.3571,158.2527,158.3191,61900.0
2021-10-14 14:55:00,166.82,166.85,166.78,166.81,40488.0,158.3286,158.3571,158.2906,158.3191,40488.0
2021-10-14 15:00:00,166.8,166.84,166.5,166.52,90067.0,158.3096,158.3476,158.0249,158.0439,90067.0
2021-10-14 15:05:00,166.51,166.62,166.43,166.45,91797.0,158.0344,158.1388,157.9584,157.9774,91797.0
2021-10-14 15:10:00,166.45,166.55,166.32,166.44,89425.0,157.9774,158.0723,157.854,157.9679,89425.0
2021-10-14 15:15:00,166.43,166.45,166.27,166.32,67393.0,157.9584,157.9774,157.8066,157.854,67393.0
2021-10-14 15:20:00,166.32,166.68,166.29,166.61,106257.0,157.854,158.1957,157.8256,158.1293,106257.0
2021-10-14 15:25:00,166.61,166.73,166.58,166.64,95592.0,158.1293,158.2432,158.1008,158.1577,95592.0
2021-10-14 15:30:00,166.63,166.73,166.52,166.73,81868.0,158.1483,158.2432,158.0439,158.2432,81868.0
2021-10-14 15:35:00,166.73,166.73,166.54,166.6,112737.0,158.2432,158.2432,158.0628,158.1198,112737.0
2021-10-14 15:40:00,166.6,166.73,166.49,166.73,87230.0,158.1198,158.2432,158.0154,158.2432,87230.0
2021-10-14 15:45:00,166.73,166.79,166.56,166.67,112721.0,158.2432,158.3001,158.0818,158.1862,112721.0
2021-10-14 15:50:00,166.68,166.93,166.55,166.9,215339.0,158.1957,158.433,158.0723,158.4045,215339.0
2021-10-14 15:55:00,166.9,166.95,166.71,166.77,373883.0,158.4045,158.452,158.2242,158.2811,373883.0
2021-10-15 09:30:00,166.99,167.3,165.43,167.29,674820.0,158.4899,158.7842,157.0093,158.7747,674820.0
2021-10-15 09:35:00,167.27,168.29,167.15,167.92,447746.0,158.7557,159.7238,158.6418,159.3726,447746.0
2021-10-15 09:40:00,167.93,168.48,167.46,167.59,311207.0,159.3821,159.9041,158.936,159.0594,311207.0
2021-10-15 09:45:00,167.57,168.27,167.53,168.2,280115.0,159.0404,159.7048,159.0024,159.6383,280115.0
2021-10-15 09:50:00,168.25,168.27,167.34,167.74,268610.0,159.6858,159.7048,158.8221,159.2018,268610.0
2021-10-15 09:55:00,167.74,167.98,167.45,167.94,191157.0,159.2018,159.4295,158.9265,159.3916,191157.0
2021-10-15 10:00:00,167.94,168.27,167.58,167.77,240207.0,159.3916,159.7048,159.0499,159.2302,240207.0
2021-10-15 10:05:00,167.77,168.13,167.74,167.97,106606.0,159.2302,159.5719,159.2018,159.42,106606.0
2021-10-15 10:10:00,167.99,168.2,167.7,167.75,149518.0,159.439,159.6383,159.1638,159.2112,149518.0
2021-10-15 10:15:00,167.74,168.28,167.73,168.08,189260.0,159.2018,159.7143,159.1923,159.5245,189260.0
2021-10-15 10:20:00,168.1,168.24,167.95,168.24,120123.0,159.5434,159.6763,159.4011,159.6763,120123.0
2021-10-15 10:25:00,168.24,168.29,168.02,168.06,200149.0,159.6763,159.7238,159.4675,159.5055,200149.0
2021-10-15 10:30:00,168.07,169.3,168.07,169.27,618502.0,159.515,160.6824,159.515,160.6539,618502.0
2021-10-15 10:35:00,169.27,169.55,169.03,169.29,274022.0,160.6539,160.9196,160.4261,160.6729,274022.0
2021-10-15 10:40:00,169.31,169.63,169.2,169.34,258413.0,160.6918,160.9956,160.5874,160.7203,258413.0
2021-10-15 10:45:00,169.34,169.8,169.28,169.31,248906.0,160.7203,161.1569,160.6634,160.6918,248906.0
2021-10-15 10:50:00,169.29,169.57,169.21,169.4,167207.0,160.6729,160.9386,160.5969,160.7773,167207.0
2021-10-15 10:55:00,169.38,169.59,169.37,169.45,152182.0,160.7583,160.9576,160.7488,160.8247,152182.0
2021-10-15 11:00:00,169.43,169.7,168.95,169.07,235664.0,160.8057,161.062,160.3502,160.4641,235664.0
2021-10-15 11:05:00,169.08,169.09,168.79,168.91,161798.0,160.4735,160.483,160.1983,160.3122,161798.0
2021-10-15 11:10:00,168.89,168.97,168.61,168.79,116150.0,160.2932,160.3691,160.0275,160.1983,116150.0
2021-10-15 11:15:00,168.82,168.9,168.64,168.65,113387.0,160.2268,160.3027,160.0559,160.0654,113387.0
2021-10-15 11:20:00,168.66,168.73,168.22,168.43,182355.0,160.0749,160.1414,159.6573,159.8566,182355.0
2021-10-15 11:25:00,168.43,168.73,168.3,168.68,103601.0,159.8566,160.1414,159.7333,160.0939,103601.0
2021-10-15 11:30:00,168.68,169.08,168.65,168.74,115067.0,160.0939,160.4735,160.0654,160.1509,115067.0
2021-10-15 11:35:00,168.76,168.94,168.76,168.88,74604.0,160.1698,160.3407,160.1698,160.2837,74604.0
2021-10-15 11:40:00,168.88,168.89,168.48,168.58,120453.0,160.2837,160.2932,159.9041,159.999,120453.0
2021-10-15 11:45:00,168.57,168.64,168.27,168.31,110327.0,159.9895,160.0559,159.7048,159.7427,110327.0
2021-10-15 11:50:00,168.31,168.34,167.67,167.81,267636.0,159.7427,159.7712,159.1353,159.2682,267636.0
2021-10-15 11:55:00,167.79,167.87,167.62,167.77,84642.0,159.2492,159.3251,159.0879,159.2302,84642.0
2021-10-15 12:00:00,167.76,167.79,167.27,167.32,155462.0,159.2207,159.2492,158.7557,158.8031,155462.0
2021-10-15 12:05:00,167.34,167.45,167.16,167.39,132374.0,158.8221,158.9265,158.6513,158.8696,132374.0
2021-10-15 12:10:00,167.39,167.5,167.39,167.47,101012.0,158.8696,158.974,158.8696,158.9455,101012.0
2021-10-15 12:15:00,167.47,167.71,167.4,167.5,103665.0,158.9455,159.1733,158.8791,158.974,103665.0
2021-10-15 12:20:00,167.51,167.51,166.83,166.89,157975.0,158.9835,158.9835,158.3381,158.395,157975.0
2021-10-15 12:25:00,166.89,166.95,166.73,166.82,139219.0,158.395,158.452,158.2432,158.3286,139219.0
2021-10-15 12:30:00,166.79,167.02,166.43,166.63,138951.0,158.3001,158.5184,157.9584,158.1483,138951.0
2021-10-15 12:35:00,166.64,167.02,166.63,166.97,160003.0,158.1577,158.5184,158.1483,158.471,160003.0
2021-10-15 12:40:00,167.0,167.13,166.94,166.99,64456.0,158.4994,158.6228,158.4425,158.4899,64456.0
2021-10-15 12:45:00,166.98,166.98,166.74,166.91,67455.0,158.4804,158.4804,158.2527,158.414,67455.0
2021-10-15 12:50:00,166.93,167.02,166.78,166.89,56723.0,158.433,158.5184,158.2906,158.395,56723.0
2021-10-15 12:55:00,166.89,167.09,166.89,166.95,89629.0,158.395,158.5848,158.395,158.452,89629.0
2021-10-15 13:00:00,166.95,167.05,166.81,166.81,84588.0,158.452,158.5469,158.3191,158.3191,84588.0
2021-10-15 13:05:00,166.8,167.0,166.8,166.92,99764.0,158.3096,158.4994,158.3096,158.4235,99764.0
2021-10-15 13:10:00,166.92,166.93,166.63,166.65,78371.0,158.4235,158.433,158.1483,158.1672,78371.0
2021-10-15 13:15:00,166.65,166.72,166.49,166.69,95449.0,158.1672,158.2337,158.0154,158.2052,95449.0
2021-10-15 13:20:00,166.68,166.69,166.46,166.48,48927.0,158.1957,158.2052,157.9869,158.0059,48927.0
2021-10-15 13:25:00,166.47,166.48,166.29,166.29,94551.0,157.9964,158.0059,157.8256,157.8256,94551.0
2021-10-15 13:30:00,166.29,166.37,166.18,166.33,102319.0,157.8256,157.9015,157.7212,157.8635,102319.0
2021-10-15 13:35:00,166.32,166.37,166.22,166.25,56338.0,157.854,157.9015,157.7591,157.7876,56338.0
2021-10-15 13:40:00,166.24,166.35,166.18,166.31,58213.0,157.7781,157.8825,157.7212,157.8445,58213.0
2021-10-15 13:45:00,166.3,166.32,166.19,166.26,41633.0,157.8351,157.854,157.7307,157.7971,41633.0
2021-10-15 13:50:00,166.26,166.43,166.23,166.36,64146.0,157.7971,157.9584,157.7686,157.892,64146.0
2021-10-15 13:55:00,166.36,166.41,166.34,166.35,29179.0,157.892,157.9395,157.873,157.8825,29179.0
2021-10-15 14:00:00,166.36,166.52,166.32,166.49,61331.0,157.892,158.0439,157.854,158.0154,61331.0
2021-10-15 14:05:00,166.5,166.52,166.35,166.42,58351.0,158.0249,158.0439,157.8825,157.9489,58351.0
2021-10-15 14:10:00,166.43,166.44,166.35,166.41,38376.0,157.9584,157.9679,157.8825,157.9395,38376.0
2021-10-15 14:15:00,166.41,166.67,166.41,166.6,46420.0,157.9395,158.1862,157.9395,158.1198,46420.0
2021-10-15 14:20:00,166.59,166.59,166.47,166.51,35760.0,158.1103,158.1103,157.9964,158.0344,35760.0
2021-10-15 14:25:00,166.51,166.53,166.34,166.39,71636.0,158.0344,158.0533,157.873,157.9205,71636.0
2021-10-15 14:30:00,166.4,166.41,166.2,166.25,59999.0,157.93,157.9395,157.7401,157.7876,59999.0
2021-10-15 14:35:00,166.26,166.52,166.16,166.51,79388.0,157.7971,158.0439,157.7022,158.0344,79388.0
2021-10-15 14:40:00,166.5,166.78,166.48,166.75,95711.0,158.0249,158.2906,158.0059,158.2621,95711.0
2021-10-15 14:45:00,166.75,166.98,166.6,166.79,130282.0,158.2621,158.4804,158.1198,158.3001,130282.0
2021-10-15 14:50:00,166.79,167.1,166.79,167.08,86801.0,158.3001,158.5943,158.3001,158.5754,86801.0
2021-10-15 14:55:00,167.08,167.24,167.07,167.21,133165.0,158.5754,158.7272,158.5659,158.6987,133165.0
2021-10-15 15:00:00,167.2,167.42,167.2,167.21,110160.0,158.6892,158.898,158.6892,158.6987,110160.0
2021-10-15 15:05:00,167.2,167.23,166.93,166.98,115329.0,158.6892,158.7177,158.433,158.4804,115329.0
2021-10-15 15:10:00,166.97,167.34,166.97,167.28,144793.0,158.471,158.8221,158.471,158.7652,144793.0
2021-10-15 15:15:00,167.28,167.92,167.28,167.52,169999.0,158.7652,159.3726,158.7652,158.993,169999.0
2021-10-15 15:20:00,167.52,167.66,167.46,167.58,128850.0,158.993,159.1258,158.936,159.0499,128850.0
2021-10-15 15:25:00,167.58,167.58,167.27,167.41,135648.0,159.0499,159.0499,158.7557,158.8886,135648.0
2021-10-15 15:30:00,167.42,167.44,167.26,167.38,94677.0,158.898,158.917,158.7462,158.8601,94677.0
2021-10-15 15:35:00,167.39,167.61,167.36,167.43,156223.0,158.8696,159.0784,158.8411,158.9075,156223.0
2021-10-15 15:40:00,167.43,167.95,167.37,167.71,309874.0,158.9075,159.4011,158.8506,159.1733,309874.0
2021-10-15 15:45:00,167.7,167.84,167.51,167.51,187857.0,159.1638,159.2967,158.9835,158.9835,187857.0
2021-10-15 15:50:00,167.52,167.64,167.4,167.61,265024.0,158.993,159.1068,158.8791,159.0784,265024.0
2021-10-15 15:55:00,167.61,168.06,167.61,167.98,730690.0,159.0784,159.5055,159.0784,159.4295,730690.0
2021-10-18 09:30:00,166.58,168.0,166.58,167.95,523107.0,158.1008,159.4485,158.1008,159.4011,523107.0
2021-10-18 09:35:00,167.95,168.9,167.51,168.62,365238.0,159.4011,160.3027,158.9835,160.037,365238.0
2021-10-18 09:40:00,168.62,168.97,167.75,167.95,332423.0,160.037,160.3691,159.2112,159.4011,332423.0
2021-10-18 09:45:00,167.97,168.49,167.81,168.49,153603.0,159.42,159.9136,159.2682,159.9136,153603.0
2021-10-18 09:50:00,168.47,168.48,167.36,167.46,189970.0,159.8946,159.9041,158.8411,158.936,189970.0
2021-10-18 09:55:00,167.54,167.99,167.37,167.79,133496.0,159.0119,159.439,158.8506,159.2492,133496.0
2021-10-18 10:00:00,167.82,167.83,167.28,167.62,130711.0,159.2777,159.2872,158.7652,159.0879,130711.0
2021-10-18 10:05:00,167.65,168.3,167.59,168.0,165591.0,159.1163,159.7333,159.0594,159.4485,165591.0
2021-10-18 10:10:00,168.02,168.39,167.97,168.17,190312.0,159.4675,159.8187,159.42,159.6099,190312.0
2021-10-18 10:15:00,168.13,168.57,168.09,168.36,82797.0,159.5719,159.9895,159.5339,159.7902,82797.0
2021-10-18 10:20:00,168.31,168.51,168.3,168.43,87263.0,159.7427,159.9326,159.7333,159.8566,87263.0
2021-10-18 10:25:00,168.42,168.54,168.09,168.22,99816.0,159.8471,159.961,159.5339,159.6573,99816.0
2021-10-18 10:30:00,168.24,168.31,167.69,167.73,124013.0,159.6763,159.7427,159.1543,159.1923,124013.0
2021-10-18 10:35:00,167.72,168.23,167.6,168.13,137155.0,159.1828,159.6668,159.0689,159.5719,137155.0
2021-10-18 10:40:00,168.16,168.26,167.85,168.01,77983.0,159.6004,159.6953,159.3062,159.458,77983.0
2021-10-18 10:45:00,167.99,168.35,167.96,168.28,105254.0,159.439,159.7807,159.4106,159.7143,105254.0
2021-10-18 10:50:00,168.29,168.51,168.16,168.45,107233.0,159.7238,159.9326,159.6004,159.8756,107233.0
2021-10-18 10:55:00,168.47,168.58,168.29,168.5,97355.0,159.8946,159.999,159.7238,159.9231,97355.0
2021-10-18 11:00:00,168.51,168.59,168.32,168.36,104078.0,159.9326,160.0085,159.7522,159.7902,104078.0
2021-10-18 11:05:00,168.33,169.19,168.33,169.17,1412109.0,159.7617,160.5779,159.7617,160.559,1412109.0
2021-10-18 11:10:00,169.14,169.25,168.82,168.85,136795.0,160.5305,160.6349,160.2268,160.2553,136795.0
2021-10-18 11:15:00,168.84,168.98,168.71,168.88,183279.0,160.2458,160.3786,160.1224,160.2837,183279.0
2021-10-18 11:20:00,168.87,169.06,168.84,168.9,146029.0,160.2742,160.4546,160.2458,160.3027,146029.0
2021-10-18 11:25:00,168.9,169.07,168.33,168.34,162205.0,160.3027,160.4641,159.7617,159.7712,162205.0
2021-10-18 11:30:00,168.34,168.52,168.1,168.13,171813.0,159.7712,159.9421,159.5434,159.5719,171813.0
2021-10-18 11:35:00,168.11,168.22,167.94,167.99,183628.0,159.5529,159.6573,159.3916,159.439,183628.0
2021-10-18 11:40:00,167.99,168.13,167.9,168.1,117939.0,159.439,159.5719,159.3536,159.5434,117939.0
2021-10-18 11:45:00,168.11,168.14,167.9,167.94,166874.0,159.5529,159.5814,159.3536,159.3916,166874.0
2021-10-18 11:50:00,167.95,168.5,167.95,168.46,145812.0,159.4011,159.9231,159.4011,159.8851,145812.0
2021-10-18 11:55:00,168.47,168.64,168.41,168.5,88854.0,159.8946,160.0559,159.8377,159.9231,88854.0
2021-10-18 12:00:00,168.5,168.7,168.39,168.54,68859.0,159.9231,160.1129,159.8187,159.961,68859.0
2021-10-18 12:05:00,168.53,168.57,168.36,168.44,99208.0,159.9515,159.9895,159.7902,159.8661,99208.0
2021-10-18 12:10:00,168.46,168.61,168.43,168.48,125823.0,159.8851,160.0275,159.8566,159.9041,125823.0
2021-10-18 12:15:00,168.49,168.65,168.49,168.62,78351.0,159.9136,160.0654,159.9136,160.037,78351.0
2021-10-18 12:20:00,168.62,168.63,168.4,168.62,120635.0,160.037,160.0465,159.8282,160.037,120635.0
2021-10-18 12:25:00,168.63,168.66,168.51,168.64,70903.0,160.0465,160.0749,159.9326,160.0559,70903.0
2021-10-18 12:30:00,168.63,168.64,168.17,168.27,124694.0,160.0465,160.0559,159.6099,159.7048,124694.0
2021-10-18 12:35:00,168.29,168.5,168.29,168.45,49543.0,159.7238,159.9231,159.7238,159.8756,49543.0
2021-10-18 12:40:00,168.48,168.55,168.44,168.51,59707.0,159.9041,159.9705,159.8661,159.9326,59707.0
2021-10-18 12:45:00,168.54,168.54,168.36,168.49,71879.0,159.961,159.961,159.7902,159.9136,71879.0
2021-10-18 12:50:00,168.5,168.52,168.38,168.42,35416.0,159.9231,159.9421,159.8092,159.8471,35416.0
2021-10-18 12:55:00,168.43,168.53,168.32,168.37,60617.0,159.8566,159.9515,159.7522,159.7997,60617.0
2021-10-18 13:00:00,168.36,168.38,168.02,168.16,89228.0,159.7902,159.8092,159.4675,159.6004,89228.0
2021-10-18 13:05:00,168.16,168.16,167.8,168.04,92861.0,159.6004,159.6004,159.2587,159.4865,92861.0
2021-10-18 13:10:00,168.06,168.1,167.88,168.07,82695.0,159.5055,159.5434,159.3346,159.515,82695.0
2021-10-18 13:15:00,168.09,168.3,168.08,168.25,87027.0,159.5339,159.7333,159.5245,159.6858,87027.0
2021-10-18 13:20:00,168.25,168.31,167.95,167.96,67544.0,159.6858,159.7427,159.4011,159.4106,67544.0
2021-10-18 13:25:00,167.94,167.96,167.76,167.84,66310.0,159.3916,159.4106,159.2207,159.2967,66310.0
2021-10-18 13:30:00,167.84,167.96,167.83,167.86,47276.0,159.2967,159.4106,159.2872,159.3156,47276.0
2021-10-18 13:35:00,167.9,168.0,167.84,167.92,38845.0,159.3536,159.4485,159.2967,159.3726,38845.0
2021-10-18 13:40:00,167.94,167.94,167.65,167.71,59486.0,159.3916,159.3916,159.1163,159.1733,59486.0
2021-10-18 13:45:00,167.71,167.75,167.6,167.72,45226.0,159.1733,159.2112,159.0689,159.1828,45226.0
2021-10-18 13:50:00,167.72,167.74,167.45,167.63,92477.0,159.1828,159.2018,158.9265,159.0974,92477.0
2021-10-18 13:55:00,167.61,167.82,167.59,167.78,47553.0,159.0784,159.2777,159.0594,159.2397,47553.0
2021-10-18 14:00:00,167.78,167.93,167.75,167.85,52253.0,159.2397,159.3821,159.2112,159.3062,52253.0
2021-10-18 14:05:00,167.85,167.9,167.63,167.71,70999.0,159.3062,159.3536,159.0974,159.1733,70999.0
2021-10-18 14:10:00,167.71,167.85,167.45,167.79,64955.0,159.1733,159.3062,158.9265,159.2492,64955.0
2021-10-18 14:15:00,167.79,167.82,167.56,167.56,55422.0,159.2492,159.2777,159.0309,159.0309,55422.0
2021-10-18 14:20:00,167.56,167.79,167.48,167.79,51430.0,159.0309,159.2492,158.955,159.2492,51430.0
2021-10-18 14:25:00,167.79,167.86,167.7,167.7,56691.0,159.2492,159.3156,159.1638,159.1638,56691.0
2021-10-18 14:30:00,167.67,167.95,167.63,167.87,79981.0,159.1353,159.4011,159.0974,159.3251,79981.0
2021-10-18 14:35:00,167.88,168.0,167.87,167.93,62484.0,159.3346,159.4485,159.3251,159.3821,62484.0
2021-10-18 14:40:00,167.93,167.94,167.77,167.87,69170.0,159.3821,159.3916,159.2302,159.3251,69170.0
2021-10-18 14:45:00,167.86,167.92,167.71,167.81,55127.0,159.3156,159.3726,159.1733,159.2682,55127.0
2021-10-18 14:50:00,167.82,167.88,167.72,167.8,48689.0,159.2777,159.3346,159.1828,159.2587,48689.0
2021-10-18 14:55:00,167.76,167.97,167.73,167.81,50447.0,159.2207,159.42,159.1923,159.2682,50447.0
2021-10-18 15:00:00,167.81,167.82,167.61,167.72,85692.0,159.2682,159.2777,159.0784,159.1828,85692.0
2021-10-18 15:05:00,167.72,167.87,167.72,167.85,94066.0,159.1828,159.3251,159.1828,159.3062,94066.0
2021-10-18 15:10:00,167.87,167.94,167.63,167.73,81956.0,159.3251,159.3916,159.0974,159.1923,81956.0
2021-10-18 15:15:00,167.74,167.77,167.61,167.69,64410.0,159.2018,159.2302,159.0784,159.1543,64410.0
2021-10-18 15:20:00,167.68,167.75,167.58,167.75,95185.0,159.1448,159.2112,159.0499,159.2112,95185.0
2021-10-18 15:25:00,167.75,167.75,167.59,167.63,62992.0,159.2112,159.2112,159.0594,159.0974,62992.0
2021-10-18 15:30:00,167.62,167.66,167.35,167.37,128847.0,159.0879,159.1258,158.8316,158.8506,128847.0
2021-10-18 15:35:00,167.36,167.38,167.16,167.25,137120.0,158.8411,158.8601,158.6513,158.7367,137120.0
2021-10-18 15:40:00,167.25,167.38,167.18,167.2,133698.0,158.7367,158.8601,158.6703,158.6892,133698.0
2021-10-18 15:45:00,167.21,167.31,167.05,167.1,173004.0,158.6987,158.7936,158.5469,158.5943,173004.0
2021-10-18 15:50:00,167.1,167.46,166.97,167.14,262000.0,158.5943,158.936,158.471,158.6323,262000.0
2021-10-18 15:55:00,167.14,167.15,166.78,166.81,443389.0,158.6323,158.6418,158.2906,158.3191,443389.0
2021-10-19 09:30:00,170.6,172.71,170.45,171.92,1404499.0,161.9162,163.9188,161.7738,163.169,1404499.0
2021-10-19 09:35:00,171.96,172.3,170.6,170.61,645536.0,163.207,163.5296,161.9162,161.9257,645536.0
2021-10-19 09:40:00,170.61,172.31,170.51,172.28,625421.0,161.9257,163.5391,161.8308,163.5107,625421.0
2021-10-19 09:45:00,172.26,173.05,172.09,172.74,849237.0,163.4917,164.2415,163.3303,163.9472,849237.0
2021-10-19 09:50:00,172.7,173.3,172.5,172.91,698347.0,163.9093,164.4787,163.7195,164.1086,698347.0
2021-10-19 09:55:00,172.89,173.19,172.53,172.78,445407.0,164.0896,164.3743,163.7479,163.9852,445407.0
2021-10-19 10:00:00,172.82,173.0,171.78,172.94,554783.0,164.0232,164.194,163.0361,164.1371,554783.0
2021-10-19 10:05:00,172.95,173.12,172.62,172.78,381166.0,164.1466,164.3079,163.8334,163.9852,381166.0
2021-10-19 10:10:00,172.79,172.79,172.04,172.19,434857.0,163.9947,163.9947,163.2829,163.4252,434857.0
2021-10-19 10:15:00,172.21,172.57,172.11,172.36,295190.0,163.4442,163.7859,163.3493,163.5866,295190.0
2021-10-19 10:20:00,172.34,172.85,172.2,172.76,430554.0,163.5676,164.0516,163.4347,163.9662,430554.0
2021-10-19 10:25:00,172.76,173.02,172.5,172.73,376928.0,163.9662,164.213,163.7195,163.9378,376928.0
2021-10-19 10:30:00,172.75,173.01,172.41,172.78,290296.0,163.9567,164.2035,163.634,163.9852,290296.0
2021-10-19 10:35:00,172.78,173.28,172.55,173.15,374832.0,163.9852,164.4598,163.7669,164.3364,374832.0
2021-10-19 10:40:00,173.16,173.46,172.58,172.62,428040.0,164.3459,164.6306,163.7954,163.8334,428040.0
2021-10-19 10:45:00,172.62,172.89,172.56,172.87,197145.0,163.8334,164.0896,163.7764,164.0706,197145.0
2021-10-19 10:50:00,172.85,173.27,172.77,173.03,188817.0,164.0516,164.4503,163.9757,164.2225,188817.0
2021-10-19 10:55:00,173.03,173.24,172.8,173.02,221511.0,164.2225,164.4218,164.0042,164.213,221511.0
2021-10-19 11:00:00,173.03,173.52,172.79,173.5,263912.0,164.2225,164.6875,163.9947,164.6686,263912.0
2021-10-19 11:05:00,173.5,173.78,173.08,173.75,394982.0,164.6686,164.9343,164.2699,164.9058,394982.0
2021-10-19 11:10:00,173.76,174.0,173.61,173.71,379118.0,164.9153,165.1431,164.773,164.8679,379118.0
2021-10-19 11:15:00,173.71,173.79,173.38,173.66,275876.0,164.8679,164.9438,164.5547,164.8204,275876.0
2021-10-19 11:20:00,173.66,173.89,173.56,173.66,174141.0,164.8204,165.0387,164.7255,164.8204,174141.0
2021-10-19 11:25:00,173.65,174.0,173.5,173.83,290543.0,164.8109,165.1431,164.6686,164.9818,290543.0
2021-10-19 11:30:00,173.82,174.04,173.72,173.91,271204.0,164.9723,165.1811,164.8774,165.0577,271204.0
2021-10-19 11:35:00,173.92,173.95,173.47,173.47,225502.0,165.0672,165.0957,164.6401,164.6401,225502.0
2021-10-19 11:40:00,173.49,173.54,173.26,173.46,153041.0,164.6591,164.7065,164.4408,164.6306,153041.0
2021-10-19 11:45:00,173.48,173.61,173.42,173.53,122912.0,164.6496,164.773,164.5926,164.697,122912.0
2021-10-19 11:50:00,173.55,173.65,173.4,173.56,131849.0,164.716,164.8109,164.5737,164.7255,131849.0
2021-10-19 11:55:00,173.56,173.71,173.39,173.69,136131.0,164.7255,164.8679,164.5642,164.8489,136131.0
2021-10-19 12:00:00,173.68,173.75,173.53,173.65,159437.0,164.8394,164.9058,164.697,164.8109,159437.0
2021-10-19 12:05:00,173.65,173.84,173.5,173.72,213854.0,164.8109,164.9913,164.6686,164.8774,213854.0
2021-10-19 12:10:00,173.72,173.9,173.68,173.89,103042.0,164.8774,165.0482,164.8394,165.0387,103042.0
2021-10-19 12:15:00,173.87,173.9,173.58,173.6,125939.0,165.0197,165.0482,164.7445,164.7635,125939.0
2021-10-19 12:20:00,173.6,173.62,173.4,173.5,161643.0,164.7635,164.7825,164.5737,164.6686,161643.0
2021-10-19 12:25:00,173.49,173.81,173.48,173.74,87440.0,164.6591,164.9628,164.6496,164.8963,87440.0
2021-10-19 12:30:00,173.74,173.76,173.56,173.69,94156.0,164.8963,164.9153,164.7255,164.8489,94156.0
2021-10-19 12:35:00,173.67,174.07,173.66,173.96,159339.0,164.8299,165.2095,164.8204,165.1051,159339.0
2021-10-19 12:40:00,173.96,174.05,173.86,173.93,109167.0,165.1051,165.1906,165.0102,165.0767,109167.0
2021-10-19 12:45:00,173.92,174.26,173.92,174.25,221222.0,165.0672,165.3899,165.0672,165.3804,221222.0
2021-10-19 12:50:00,174.26,174.52,174.18,174.43,280681.0,165.3899,165.6366,165.314,165.5512,280681.0
2021-10-19 12:55:00,174.44,174.55,174.34,174.37,156927.0,165.5607,165.6651,165.4658,165.4943,156927.0
2021-10-19 13:00:00,174.36,174.42,174.06,174.06,128139.0,165.4848,165.5417,165.2001,165.2001,128139.0
2021-10-19 13:05:00,174.06,174.11,173.93,174.0,132889.0,165.2001,165.2475,165.0767,165.1431,132889.0
2021-10-19 13:10:00,173.98,174.1,173.95,174.03,109673.0,165.1241,165.238,165.0957,165.1716,109673.0
2021-10-19 13:15:00,174.02,174.02,173.63,173.69,147686.0,165.1621,165.1621,164.7919,164.8489,147686.0
2021-10-19 13:20:00,173.69,173.95,173.68,173.89,63599.0,164.8489,165.0957,164.8394,165.0387,63599.0
2021-10-19 13:25:00,173.87,174.2,173.87,174.18,133172.0,165.0197,165.3329,165.0197,165.314,133172.0
2021-10-19 13:30:00,174.18,174.34,174.07,174.11,132219.0,165.314,165.4658,165.2095,165.2475,132219.0
2021-10-19 13:35:00,174.12,174.47,174.05,174.45,117812.0,165.257,165.5892,165.1906,165.5702,117812.0
2021-10-19 13:40:00,174.44,175.05,174.37,175.0,553438.0,165.5607,166.1397,165.4943,166.0922,553438.0
2021-10-19 13:45:00,174.99,175.09,174.8,174.93,298721.0,166.0827,166.1776,165.9024,166.0258,298721.0
2021-10-19 13:50:00,174.9,175.7,174.9,175.48,480747.0,165.9973,166.7566,165.9973,166.5478,480747.0
2021-10-19 13:55:00,175.46,175.84,175.35,175.83,386679.0,166.5288,166.8895,166.4244,166.88,386679.0
2021-10-19 14:00:00,175.82,175.91,175.62,175.84,359314.0,166.8705,166.9559,166.6807,166.8895,359314.0
2021-10-19 14:05:00,175.84,175.84,175.45,175.64,312788.0,166.8895,166.8895,166.5193,166.6996,312788.0
2021-10-19 14:10:00,175.63,175.93,175.63,175.77,269422.0,166.6901,166.9749,166.6901,166.823,269422.0
2021-10-19 14:15:00,175.75,175.89,175.45,175.5,278833.0,166.804,166.9369,166.5193,166.5668,278833.0
2021-10-19 14:20:00,175.48,175.95,175.43,175.44,399951.0,166.5478,166.9939,166.5003,166.5098,399951.0
2021-10-19 14:25:00,175.47,175.59,175.29,175.55,339738.0,166.5383,166.6522,166.3674,166.6142,339738.0
2021-10-19 14:30:00,175.53,175.63,175.35,175.48,213686.0,166.5952,166.6901,166.4244,166.5478,213686.0
2021-10-19 14:35:00,175.48,175.69,175.42,175.66,176251.0,166.5478,166.7471,166.4908,166.7186,176251.0
2021-10-19 14:40:00,175.67,175.78,175.47,175.77,194558.0,166.7281,166.8325,166.5383,166.823,194558.0
2021-10-19 14:45:00,175.76,176.18,175.75,175.92,462475.0,166.8135,167.2121,166.804,166.9654,462475.0
2021-10-19 14:50:00,175.92,176.32,175.82,176.26,415119.0,166.9654,167.345,166.8705,167.2881,415119.0
2021-10-19 14:55:00,176.25,176.53,175.99,176.46,573228.0,167.2786,167.5443,167.0318,167.4779,573228.0
2021-10-19 15:00:00,176.46,177.02,176.39,176.97,526970.0,167.4779,168.0094,167.4115,167.9619,526970.0
2021-10-19 15:05:00,176.99,177.2,176.94,177.0,372561.0,167.9809,168.1802,167.9335,167.9904,372561.0
2021-10-19 15:10:00,177.0,177.2,176.96,177.18,369618.0,167.9904,168.1802,167.9524,168.1612,369618.0
2021-10-19 15:15:00,177.17,177.19,176.92,177.12,297067.0,168.1518,168.1707,167.9145,168.1043,297067.0
2021-10-19 15:20:00,177.11,177.11,175.66,177.08,357549.0,168.0948,168.0948,166.7186,168.0663,357549.0
2021-10-19 15:25:00,177.07,177.3,176.96,177.26,469114.0,168.0568,168.2751,167.9524,168.2372,469114.0
2021-10-19 15:30:00,177.24,177.36,177.1,177.22,432532.0,168.2182,168.3321,168.0853,168.1992,432532.0
2021-10-19 15:35:00,177.23,177.32,176.93,177.0,373858.0,168.2087,168.2941,167.924,167.9904,373858.0
2021-10-19 15:40:00,177.02,177.17,176.97,176.98,327494.0,168.0094,168.1518,167.9619,167.9714,327494.0
2021-10-19 15:45:00,176.98,177.06,176.66,177.01,546529.0,167.9714,168.0474,167.6677,167.9999,546529.0
2021-10-19 15:50:00,177.01,177.25,176.75,177.19,664656.0,167.9999,168.2277,167.7531,168.1707,664656.0
2021-10-19 15:55:00,177.18,177.44,176.97,177.01,1042115.0,168.1612,168.408,167.9619,167.9999,1042115.0
2021-10-20 09:30:00,180.95,182.09,180.24,180.86,2352327.0,171.7393,172.8213,171.0655,171.6539,2352327.0
2021-10-20 09:35:00,180.89,181.0,179.24,179.46,1147029.0,171.6824,171.7868,170.1164,170.3252,1147029.0
2021-10-20 09:40:00,179.45,179.78,178.28,178.34,1063045.0,170.3157,170.6289,169.2053,169.2622,1063045.0
2021-10-20 09:45:00,178.34,179.09,177.83,177.86,1031692.0,169.2622,169.974,168.7782,168.8066,1031692.0
2021-10-20 09:50:00,177.84,178.15,176.92,176.97,979231.0,168.7877,169.0819,167.9145,167.9619,979231.0
2021-10-20 09:55:00,176.96,177.38,176.91,177.06,663995.0,167.9524,168.3511,167.905,168.0474,663995.0
2021-10-20 10:00:00,177.08,177.47,176.72,176.77,542933.0,168.0663,168.4365,167.7247,167.7721,542933.0
2021-10-20 10:05:00,176.77,176.92,176.3,176.91,630355.0,167.7721,167.9145,167.326,167.905,630355.0
2021-10-20 10:10:00,176.89,177.77,176.62,177.68,653588.0,167.886,168.7212,167.6298,168.6358,653588.0
2021-10-20 10:15:00,177.68,178.47,177.67,178.47,747300.0,168.6358,169.3856,168.6263,169.3856,747300.0
2021-10-20 10:20:00,178.49,179.06,178.3,178.96,861297.0,169.4046,169.9456,169.2242,169.8506,861297.0
2021-10-20 10:25:00,178.95,179.68,178.65,179.46,694240.0,169.8411,170.534,169.5564,170.3252,694240.0
2021-10-20 10:30:00,179.48,179.67,178.8,179.33,631962.0,170.3442,170.5245,169.6988,170.2018,631962.0
2021-10-20 10:35:00,179.31,179.33,178.32,178.36,421910.0,170.1828,170.2018,169.2432,169.2812,421910.0
2021-10-20 10:40:00,178.36,179.31,178.25,179.3,388690.0,169.2812,170.1828,169.1768,170.1733,388690.0
2021-10-20 10:45:00,179.3,179.58,178.64,178.8,374558.0,170.1733,170.4391,169.5469,169.6988,374558.0
2021-10-20 10:50:00,178.8,179.06,178.32,178.48,297483.0,169.6988,169.9456,169.2432,169.3951,297483.0
2021-10-20 10:55:00,178.47,178.79,178.14,178.2,282557.0,169.3856,169.6893,169.0724,169.1293,282557.0
2021-10-20 11:00:00,178.2,178.6,178.18,178.25,236593.0,169.1293,169.509,169.1103,169.1768,236593.0
2021-10-20 11:05:00,178.25,178.67,178.15,178.6,261619.0,169.1768,169.5754,169.0819,169.509,261619.0
2021-10-20 11:10:00,178.59,178.64,178.02,178.06,234151.0,169.4995,169.5469,168.9585,168.9965,234151.0
2021-10-20 11:15:00,178.05,178.08,177.43,177.44,357850.0,168.987,169.0154,168.3985,168.408,357850.0
2021-10-20 11:20:00,177.48,178.02,177.43,177.87,249318.0,168.446,168.9585,168.3985,168.8161,249318.0
2021-10-20 11:25:00,177.82,178.1,177.7,177.93,201927.0,168.7687,169.0344,168.6548,168.8731,201927.0
2021-10-20 11:30:00,177.94,178.22,177.75,177.83,195603.0,168.8826,169.1483,168.7022,168.7782,195603.0
2021-10-20 11:35:00,177.82,177.87,177.54,177.56,132748.0,168.7687,168.8161,168.5029,168.5219,132748.0
2021-10-20 11:40:00,177.58,177.74,177.16,177.51,259156.0,168.5409,168.6927,168.1423,168.4744,259156.0
2021-10-20 11:45:00,177.51,178.23,177.4,178.12,253492.0,168.4744,169.1578,168.37,169.0534,253492.0
2021-10-20 11:50:00,178.1,178.42,177.81,177.88,203173.0,169.0344,169.3381,168.7592,168.8256,203173.0
2021-10-20 11:55:00,177.88,178.08,177.75,178.0,136129.0,168.8256,169.0154,168.7022,168.9395,136129.0
2021-10-20 12:00:00,178.02,178.02,177.6,177.71,131263.0,168.9585,168.9585,168.5599,168.6643,131263.0
2021-10-20 12:05:00,177.67,177.81,177.55,177.61,95193.0,168.6263,168.7592,168.5124,168.5694,95193.0
2021-10-20 12:10:00,177.6,177.83,177.53,177.73,88455.0,168.5599,168.7782,168.4934,168.6832,88455.0
2021-10-20 12:15:00,177.74,177.83,177.63,177.65,78415.0,168.6927,168.7782,168.5883,168.6073,78415.0
2021-10-20 12:20:00,177.64,178.11,177.61,178.0,163239.0,168.5978,169.0439,168.5694,168.9395,163239.0
2021-10-20 12:25:00,178.01,178.03,177.75,177.81,85830.0,168.949,168.968,168.7022,168.7592,85830.0
2021-10-20 12:30:00,177.8,178.5,177.8,178.41,221997.0,168.7497,169.4141,168.7497,169.3286,221997.0
2021-10-20 12:35:00,178.39,178.58,178.25,178.38,192226.0,169.3097,169.49,169.1768,169.3002,192226.0
2021-10-20 12:40:00,178.35,178.35,178.02,178.15,112800.0,169.2717,169.2717,168.9585,169.0819,112800.0
2021-10-20 12:45:00,178.16,178.42,178.11,178.41,125790.0,169.0914,169.3381,169.0439,169.3286,125790.0
2021-10-20 12:50:00,178.39,178.46,178.3,178.46,106139.0,169.3097,169.3761,169.2242,169.3761,106139.0
2021-10-20 12:55:00,178.44,178.45,178.02,178.02,99488.0,169.3571,169.3666,168.9585,168.9585,99488.0
2021-10-20 13:00:00,178.01,178.06,177.51,177.55,117988.0,168.949,168.9965,168.4744,168.5124,117988.0
2021-10-20 13:05:00,177.56,177.68,177.04,177.05,192363.0,168.5219,168.6358,168.0284,168.0379,192363.0
2021-10-20 13:10:00,177.07,177.1,176.73,176.75,296108.0,168.0568,168.0853,167.7342,167.7531,296108.0
2021-10-20 13:15:00,176.77,176.95,176.42,176.42,210804.0,167.7721,167.943,167.4399,167.4399,210804.0
2021-10-20 13:20:00,176.43,176.68,176.13,176.56,250298.0,167.4494,167.6867,167.1647,167.5728,250298.0
2021-10-20 13:25:00,176.53,176.59,176.35,176.37,169021.0,167.5443,167.6013,167.3735,167.3925,169021.0
2021-10-20 13:30:00,176.35,176.76,176.34,176.72,191754.0,167.3735,167.7626,167.364,167.7247,191754.0
2021-10-20 13:35:00,176.7,176.95,176.7,176.82,139528.0,167.7057,167.943,167.7057,167.8196,139528.0
2021-10-20 13:40:00,176.82,176.98,176.75,176.89,95500.0,167.8196,167.9714,167.7531,167.886,95500.0
2021-10-20 13:45:00,176.92,177.0,176.72,176.88,119018.0,167.9145,167.9904,167.7247,167.8765,119018.0
2021-10-20 13:50:00,176.86,177.28,176.83,177.24,121625.0,167.8575,168.2562,167.8291,168.2182,121625.0
2021-10-20 13:55:00,177.24,177.56,177.21,177.43,170236.0,168.2182,168.5219,168.1897,168.3985,170236.0
2021-10-20 14:00:00,177.43,177.56,177.22,177.39,174603.0,168.3985,168.5219,168.1992,168.3606,174603.0
2021-10-20 14:05:00,177.38,177.44,177.18,177.2,87827.0,168.3511,168.408,168.1612,168.1802,87827.0
2021-10-20 14:10:00,177.21,177.21,177.03,177.2,74436.0,168.1897,168.1897,168.0189,168.1802,74436.0
2021-10-20 14:15:00,177.2,177.38,177.05,177.12,87780.0,168.1802,168.3511,168.0379,168.1043,87780.0
2021-10-20 14:20:00,177.12,177.27,176.98,177.13,78287.0,168.1043,168.2467,167.9714,168.1138,78287.0
2021-10-20 14:25:00,177.12,177.36,177.03,177.22,71408.0,168.1043,168.3321,168.0189,168.1992,71408.0
2021-10-20 14:30:00,177.24,177.38,177.17,177.22,65918.0,168.2182,168.3511,168.1518,168.1992,65918.0
2021-10-20 14:35:00,177.24,177.33,177.17,177.28,71645.0,168.2182,168.3036,168.1518,168.2562,71645.0
2021-10-20 14:40:00,177.27,177.29,177.17,177.26,65273.0,168.2467,168.2656,168.1518,168.2372,65273.0
2021-10-20 14:45:00,177.3,177.37,177.12,177.21,106046.0,168.2751,168.3416,168.1043,168.1897,106046.0
2021-10-20 14:50:00,177.22,177.47,177.21,177.34,117928.0,168.1992,168.4365,168.1897,168.3131,117928.0
2021-10-20 14:55:00,177.35,177.76,177.28,177.74,205768.0,168.3226,168.7117,168.2562,168.6927,205768.0
2021-10-20 15:00:00,177.73,177.81,177.45,177.45,123131.0,168.6832,168.7592,168.4175,168.4175,123131.0
2021-10-20 15:05:00,177.44,177.47,177.23,177.28,100569.0,168.408,168.4365,168.2087,168.2562,100569.0
2021-10-20 15:10:00,177.29,177.53,177.29,177.52,66835.0,168.2656,168.4934,168.2656,168.4839,66835.0
2021-10-20 15:15:00,177.49,177.52,177.3,177.37,67585.0,168.4555,168.4839,168.2751,168.3416,67585.0
2021-10-20 15:20:00,177.36,177.53,177.3,177.45,71941.0,168.3321,168.4934,168.2751,168.4175,71941.0
2021-10-20 15:25:00,177.46,177.7,177.38,177.66,120914.0,168.427,168.6548,168.3511,168.6168,120914.0
2021-10-20 15:30:00,177.66,178.07,177.4,178.02,272658.0,168.6168,169.0059,168.37,168.9585,272658.0
2021-10-20 15:35:00,178.03,178.04,177.68,177.68,204090.0,168.968,168.9775,168.6358,168.6358,204090.0
2021-10-20 15:40:00,177.68,177.69,177.41,177.53,214657.0,168.6358,168.6453,168.3795,168.4934,214657.0
2021-10-20 15:45:00,177.51,177.68,177.39,177.53,168446.0,168.4744,168.6358,168.3606,168.4934,168446.0
2021-10-20 15:50:00,177.51,177.52,177.09,177.18,385352.0,168.4744,168.4839,168.0758,168.1612,385352.0
2021-10-20 15:55:00,177.17,177.43,177.15,177.27,599123.0,168.1518,168.3985,168.1328,168.2467,599123.0
2021-10-21 09:30:00,177.0,179.17,177.0,179.06,1029251.0,167.9904,170.05,167.9904,169.9456,1029251.0
2021-10-21 09:35:00,179.06,179.78,178.33,179.19,580407.0,169.9456,170.6289,169.2527,170.0689,580407.0
2021-10-21 09:40:00,179.19,179.49,178.47,179.12,401712.0,170.0689,170.3537,169.3856,170.0025,401712.0
2021-10-21 09:45:00,179.12,179.46,178.39,178.6,287576.0,170.0025,170.3252,169.3097,169.509,287576.0
2021-10-21 09:50:00,178.56,178.86,178.31,178.74,164379.0,169.471,169.7557,169.2337,169.6418,164379.0
2021-10-21 09:55:00,178.7,178.74,178.04,178.15,189731.0,169.6039,169.6418,168.9775,169.0819,189731.0
2021-10-21 10:00:00,178.17,178.5,177.96,178.17,243532.0,169.1009,169.4141,168.9015,169.1009,243532.0
2021-10-21 10:05:00,178.21,178.49,178.01,178.08,153764.0,169.1388,169.4046,168.949,169.0154,153764.0
2021-10-21 10:10:00,178.09,178.23,177.81,178.16,151573.0,169.0249,169.1578,168.7592,169.0914,151573.0
2021-10-21 10:15:00,178.15,178.36,177.82,178.02,150308.0,169.0819,169.2812,168.7687,168.9585,150308.0
2021-10-21 10:20:00,178.03,178.49,177.89,178.47,129933.0,168.968,169.4046,168.8351,169.3856,129933.0
2021-10-21 10:25:00,178.47,179.01,178.34,178.93,227168.0,169.3856,169.8981,169.2622,169.8222,227168.0
2021-10-21 10:30:00,178.92,179.18,178.76,178.89,172457.0,169.8127,170.0594,169.6608,169.7842,172457.0
2021-10-21 10:35:00,178.89,178.92,178.65,178.77,116828.0,169.7842,169.8127,169.5564,169.6703,116828.0
2021-10-21 10:40:00,178.75,178.9,178.6,178.71,111359.0,169.6513,169.7937,169.509,169.6134,111359.0
2021-10-21 10:45:00,178.71,178.89,178.55,178.55,82585.0,169.6134,169.7842,169.4615,169.4615,82585.0
2021-10-21 10:50:00,178.57,178.75,178.36,178.42,81123.0,169.4805,169.6513,169.2812,169.3381,81123.0
2021-10-21 10:55:00,178.43,178.43,178.09,178.21,111622.0,169.3476,169.3476,169.0249,169.1388,111622.0
2021-10-21 11:00:00,178.22,178.24,177.96,178.03,103947.0,169.1483,169.1673,168.9015,168.968,103947.0
2021-10-21 11:05:00,178.07,178.16,177.86,178.13,122306.0,169.0059,169.0914,168.8066,169.0629,122306.0
2021-10-21 11:10:00,178.16,178.19,178.04,178.06,72179.0,169.0914,169.1198,168.9775,168.9965,72179.0
2021-10-21 11:15:00,178.08,178.11,177.87,178.01,113302.0,169.0154,169.0439,168.8161,168.949,113302.0
2021-10-21 11:20:00,178.0,178.15,177.95,177.97,103803.0,168.9395,169.0819,168.8921,168.911,103803.0
2021-10-21 11:25:00,177.98,178.0,177.24,177.26,181708.0,168.9205,168.9395,168.2182,168.2372,181708.0
2021-10-21 11:30:00,177.27,177.42,177.1,177.14,156697.0,168.2467,168.389,168.0853,168.1233,156697.0
2021-10-21 11:35:00,177.11,177.19,176.71,176.77,262168.0,168.0948,168.1707,167.7152,167.7721,262168.0
2021-10-21 11:40:00,176.77,176.98,176.72,176.96,105477.0,167.7721,167.9714,167.7247,167.9524,105477.0
2021-10-21 11:45:00,176.97,177.24,176.93,177.14,105727.0,167.9619,168.2182,167.924,168.1233,105727.0
2021-10-21 11:50:00,177.13,177.2,176.96,177.13,74996.0,168.1138,168.1802,167.9524,168.1138,74996.0
2021-10-21 11:55:00,177.12,177.12,176.8,177.01,69803.0,168.1043,168.1043,167.8006,167.9999,69803.0
2021-10-21 12:00:00,177.0,177.11,176.92,177.11,53260.0,167.9904,168.0948,167.9145,168.0948,53260.0
2021-10-21 12:05:00,177.11,177.2,176.92,177.05,123626.0,168.0948,168.1802,167.9145,168.0379,123626.0
2021-10-21 12:10:00,177.08,177.14,176.98,177.12,127212.0,168.0663,168.1233,167.9714,168.1043,127212.0
2021-10-21 12:15:00,177.11,177.32,177.07,177.08,159507.0,168.0948,168.2941,168.0568,168.0663,159507.0
2021-10-21 12:20:00,177.1,177.48,177.08,177.43,98051.0,168.0853,168.446,168.0663,168.3985,98051.0
2021-10-21 12:25:00,177.42,177.58,177.3,177.33,106422.0,168.389,168.5409,168.2751,168.3036,106422.0
2021-10-21 12:30:00,177.33,177.6,177.32,177.51,51572.0,168.3036,168.5599,168.2941,168.4744,51572.0
2021-10-21 12:35:00,177.52,177.72,177.49,177.71,56972.0,168.4839,168.6738,168.4555,168.6643,56972.0
2021-10-21 12:40:00,177.71,177.77,177.63,177.74,40502.0,168.6643,168.7212,168.5883,168.6927,40502.0
2021-10-21 12:45:00,177.75,177.86,177.69,177.84,41273.0,168.7022,168.8066,168.6453,168.7877,41273.0
2021-10-21 12:50:00,177.85,178.08,177.85,178.06,81055.0,168.7971,169.0154,168.7971,168.9965,81055.0
2021-10-21 12:55:00,178.05,178.14,178.03,178.14,39389.0,168.987,169.0724,168.968,169.0724,39389.0
2021-10-21 13:00:00,178.14,178.16,177.8,177.83,82830.0,169.0724,169.0914,168.7497,168.7782,82830.0
2021-10-21 13:05:00,177.83,177.99,177.76,177.97,78560.0,168.7782,168.93,168.7117,168.911,78560.0
2021-10-21 13:10:00,177.97,177.97,177.6,177.62,85684.0,168.911,168.911,168.5599,168.5788,85684.0
2021-10-21 13:15:00,177.62,177.67,177.5,177.6,77609.0,168.5788,168.6263,168.465,168.5599,77609.0
2021-10-21 13:20:00,177.59,177.78,177.52,177.71,38951.0,168.5504,168.7307,168.4839,168.6643,38951.0
2021-10-21 13:25:00,177.72,177.82,177.61,177.62,41611.0,168.6738,168.7687,168.5694,168.5788,41611.0
2021-10-21 13:30:00,177.6,177.64,177.49,177.53,41722.0,168.5599,168.5978,168.4555,168.4934,41722.0
2021-10-21 13:35:00,177.52,177.65,177.49,177.5,42853.0,168.4839,168.6073,168.4555,168.465,42853.0
2021-10-21 13:40:00,177.48,177.48,177.23,177.33,73104.0,168.446,168.446,168.2087,168.3036,73104.0
2021-10-21 13:45:00,177.36,177.36,177.02,177.05,70073.0,168.3321,168.3321,168.0094,168.0379,70073.0
2021-10-21 13:50:00,177.03,177.18,176.89,177.13,76677.0,168.0189,168.1612,167.886,168.1138,76677.0
2021-10-21 13:55:00,177.12,177.38,177.12,177.38,55306.0,168.1043,168.3511,168.1043,168.3511,55306.0
2021-10-21 14:00:00,177.4,177.42,177.18,177.19,39986.0,168.37,168.389,168.1612,168.1707,39986.0
2021-10-21 14:05:00,177.22,177.28,177.07,177.15,42600.0,168.1992,168.2562,168.0568,168.1328,42600.0
2021-10-21 14:10:00,177.16,177.23,177.05,177.09,34668.0,168.1423,168.2087,168.0379,168.0758,34668.0
2021-10-21 14:15:00,177.1,177.21,177.02,177.03,48176.0,168.0853,168.1897,168.0094,168.0189,48176.0
2021-10-21 14:20:00,177.03,177.19,176.97,177.12,80345.0,168.0189,168.1707,167.9619,168.1043,80345.0
2021-10-21 14:25:00,177.11,177.25,176.99,177.07,45658.0,168.0948,168.2277,167.9809,168.0568,45658.0
2021-10-21 14:30:00,177.06,177.1,176.89,176.92,39534.0,168.0474,168.0853,167.886,167.9145,39534.0
2021-10-21 14:35:00,176.93,177.08,176.9,176.99,44993.0,167.924,168.0663,167.8955,167.9809,44993.0
2021-10-21 14:40:00,176.96,177.06,176.93,177.03,39834.0,167.9524,168.0474,167.924,168.0189,39834.0
2021-10-21 14:45:00,177.02,177.27,176.92,177.27,77432.0,168.0094,168.2467,167.9145,168.2467,77432.0
2021-10-21 14:50:00,177.27,177.41,177.25,177.3,62959.0,168.2467,168.3795,168.2277,168.2751,62959.0
2021-10-21 14:55:00,177.32,177.43,177.3,177.37,48659.0,168.2941,168.3985,168.2751,168.3416,48659.0
2021-10-21 15:00:00,177.38,177.63,177.36,177.49,81550.0,168.3511,168.5883,168.3321,168.4555,81550.0
2021-10-21 15:05:00,177.47,177.5,177.32,177.33,87088.0,168.4365,168.465,168.2941,168.3036,87088.0
2021-10-21 15:10:00,177.33,177.45,177.11,177.28,72614.0,168.3036,168.4175,168.0948,168.2562,72614.0
2021-10-21 15:15:00,177.25,177.25,177.11,177.2,45172.0,168.2277,168.2277,168.0948,168.1802,45172.0
2021-10-21 15:20:00,177.2,177.29,177.14,177.17,40970.0,168.1802,168.2656,168.1233,168.1518,40970.0
2021-10-21 15:25:00,177.17,177.21,177.03,177.12,90419.0,168.1518,168.1897,168.0189,168.1043,90419.0
2021-10-21 15:30:00,177.12,177.21,177.0,177.05,59019.0,168.1043,168.1897,167.9904,168.0379,59019.0
2021-10-21 15:35:00,177.05,177.19,177.03,177.09,61680.0,168.0379,168.1707,168.0189,168.0758,61680.0
2021-10-21 15:40:00,177.09,177.11,176.96,177.1,111360.0,168.0758,168.0948,167.9524,168.0853,111360.0
2021-10-21 15:45:00,177.09,177.3,177.03,177.29,135648.0,168.0758,168.2751,168.0189,168.2656,135648.0
2021-10-21 15:50:00,177.3,177.31,177.15,177.24,187132.0,168.2751,168.2846,168.1328,168.2182,187132.0
2021-10-21 15:55:00,177.23,177.52,177.13,177.49,405932.0,168.2087,168.4839,168.1138,168.4555,405932.0
2021-10-22 09:30:00,179.08,179.55,178.61,178.89,461580.0,169.9645,170.4106,169.5185,169.7842,461580.0
2021-10-22 09:35:00,178.91,179.95,178.5,179.67,373532.0,169.8032,170.7902,169.4141,170.5245,373532.0
2021-10-22 09:40:00,179.71,179.87,178.97,179.28,232366.0,170.5625,170.7143,169.8601,170.1544,232366.0
2021-10-22 09:45:00,179.25,179.55,178.9,179.4,177586.0,170.1259,170.4106,169.7937,170.2682,177586.0
2021-10-22 09:50:00,179.41,179.92,179.3,179.91,187891.0,170.2777,170.7618,170.1733,170.7523,187891.0
2021-10-22 09:55:00,179.89,180.5,179.83,180.21,426341.0,170.7333,171.3123,170.6764,171.037,426341.0
2021-10-22 10:00:00,180.21,180.51,180.16,180.41,193414.0,171.037,171.3217,170.9896,171.2268,193414.0
2021-10-22 10:05:00,180.43,181.3,180.27,181.22,362540.0,171.2458,172.0715,171.094,171.9956,362540.0
2021-10-22 10:10:00,181.26,181.34,180.97,181.19,308843.0,172.0336,172.1095,171.7583,171.9671,308843.0
2021-10-22 10:15:00,181.2,182.05,181.18,181.59,358062.0,171.9766,172.7834,171.9576,172.3468,358062.0
2021-10-22 10:20:00,181.57,181.85,181.49,181.83,260064.0,172.3278,172.5935,172.2519,172.5746,260064.0
2021-10-22 10:25:00,181.84,182.09,181.67,181.81,360995.0,172.584,172.8213,172.4227,172.5556,360995.0
2021-10-22 10:30:00,181.83,181.9,181.07,181.2,250994.0,172.5746,172.641,171.8532,171.9766,250994.0
2021-10-22 10:35:00,181.21,181.27,180.74,180.89,156229.0,171.9861,172.0431,171.54,171.6824,156229.0
2021-10-22 10:40:00,180.89,181.03,180.5,180.59,137201.0,171.6824,171.8153,171.3123,171.3977,137201.0
2021-10-22 10:45:00,180.62,180.81,180.34,180.41,157779.0,171.4261,171.6065,171.1604,171.2268,157779.0
2021-10-22 10:50:00,180.41,180.57,179.95,180.03,170224.0,171.2268,171.3787,170.7902,170.8662,170224.0
2021-10-22 10:55:00,180.05,180.07,179.78,179.89,146161.0,170.8852,170.9041,170.6289,170.7333,146161.0
2021-10-22 11:00:00,179.89,180.0,179.17,179.53,171030.0,170.7333,170.8377,170.05,170.3916,171030.0
2021-10-22 11:05:00,179.54,179.97,179.5,179.97,201426.0,170.4011,170.8092,170.3632,170.8092,201426.0
2021-10-22 11:10:00,179.95,180.09,179.84,179.89,165468.0,170.7902,170.9231,170.6858,170.7333,165468.0
2021-10-22 11:15:00,179.9,179.91,179.09,179.15,193105.0,170.7428,170.7523,169.974,170.031,193105.0
2021-10-22 11:20:00,179.15,179.16,178.19,178.31,282945.0,170.031,170.0405,169.1198,169.2337,282945.0
2021-10-22 11:25:00,178.31,178.63,178.07,178.45,190028.0,169.2337,169.5374,169.0059,169.3666,190028.0
2021-10-22 11:30:00,178.44,178.59,178.15,178.22,114656.0,169.3571,169.4995,169.0819,169.1483,114656.0
2021-10-22 11:35:00,178.18,178.21,177.42,177.45,253015.0,169.1103,169.1388,168.389,168.4175,253015.0
2021-10-22 11:40:00,177.47,177.59,176.85,176.93,236866.0,168.4365,168.5504,167.848,167.924,236866.0
2021-10-22 11:45:00,176.94,177.29,176.88,176.93,141003.0,167.9335,168.2656,167.8765,167.924,141003.0
2021-10-22 11:50:00,176.93,177.1,176.41,177.08,197456.0,167.924,168.0853,167.4304,168.0663,197456.0
2021-10-22 11:55:00,177.07,177.11,176.82,176.87,152928.0,168.0568,168.0948,167.8196,167.867,152928.0
2021-10-22 12:00:00,176.85,176.98,176.55,176.85,165185.0,167.848,167.9714,167.5633,167.848,165185.0
2021-10-22 12:05:00,176.85,176.92,176.62,176.89,131203.0,167.848,167.9145,167.6298,167.886,131203.0
2021-10-22 12:10:00,176.88,177.18,176.73,177.14,159460.0,167.8765,168.1612,167.7342,168.1233,159460.0
2021-10-22 12:15:00,177.14,177.15,176.95,177.04,132724.0,168.1233,168.1328,167.943,168.0284,132724.0
2021-10-22 12:20:00,177.02,177.3,176.99,177.04,139201.0,168.0094,168.2751,167.9809,168.0284,139201.0
2021-10-22 12:25:00,177.06,177.4,177.04,177.38,82992.0,168.0474,168.37,168.0284,168.3511,82992.0
2021-10-22 12:30:00,177.37,177.62,177.3,177.61,114623.0,168.3416,168.5788,168.2751,168.5694,114623.0
2021-10-22 12:35:00,177.64,177.97,177.58,177.91,140805.0,168.5978,168.911,168.5409,168.8541,140805.0
2021-10-22 12:40:00,177.93,178.21,177.77,178.2,110559.0,168.8731,169.1388,168.7212,169.1293,110559.0
2021-10-22 12:45:00,178.19,178.24,177.86,177.87,113123.0,169.1198,169.1673,168.8066,168.8161,113123.0
2021-10-22 12:50:00,177.89,177.99,177.66,177.69,67926.0,168.8351,168.93,168.6168,168.6453,67926.0
2021-10-22 12:55:00,177.69,177.69,177.55,177.59,57445.0,168.6453,168.6453,168.5124,168.5504,57445.0
2021-10-22 13:00:00,177.57,177.57,177.18,177.28,45736.0,168.5314,168.5314,168.1612,168.2562,45736.0
2021-10-22 13:05:00,177.28,177.35,177.02,177.27,86528.0,168.2562,168.3226,168.0094,168.2467,86528.0
2021-10-22 13:10:00,177.27,177.29,177.15,177.2,35064.0,168.2467,168.2656,168.1328,168.1802,35064.0
2021-10-22 13:15:00,177.2,177.22,176.71,176.8,94396.0,168.1802,168.1992,167.7152,167.8006,94396.0
2021-10-22 13:20:00,176.8,176.9,176.7,176.89,77719.0,167.8006,167.8955,167.7057,167.886,77719.0
2021-10-22 13:25:00,176.89,176.94,176.65,176.69,51533.0,167.886,167.9335,167.6582,167.6962,51533.0
2021-10-22 13:30:00,176.68,176.68,176.41,176.62,101748.0,167.6867,167.6867,167.4304,167.6298,101748.0
2021-10-22 13:35:00,176.6,176.92,176.6,176.67,71927.0,167.6108,167.9145,167.6108,167.6772,71927.0
2021-10-22 13:40:00,176.67,176.76,176.53,176.53,48176.0,167.6772,167.7626,167.5443,167.5443,48176.0
2021-10-22 13:45:00,176.53,176.67,176.45,176.55,59963.0,167.5443,167.6772,167.4684,167.5633,59963.0
2021-10-22 13:50:00,176.56,176.71,176.53,176.66,60779.0,167.5728,167.7152,167.5443,167.6677,60779.0
2021-10-22 13:55:00,176.69,176.93,176.08,176.1,105838.0,167.6962,167.924,167.1172,167.1362,105838.0
2021-10-22 14:00:00,176.1,176.14,175.81,175.97,114826.0,167.1362,167.1742,166.861,167.0128,114826.0
2021-10-22 14:05:00,175.99,176.14,175.9,176.02,101408.0,167.0318,167.1742,166.9464,167.0603,101408.0
2021-10-22 14:10:00,176.02,176.37,175.96,176.36,64263.0,167.0603,167.3925,167.0033,167.383,64263.0
2021-10-22 14:15:00,176.38,176.54,176.33,176.35,77610.0,167.402,167.5538,167.3545,167.3735,77610.0
2021-10-22 14:20:00,176.37,176.57,176.35,176.44,50521.0,167.3925,167.5823,167.3735,167.4589,50521.0
2021-10-22 14:25:00,176.44,176.48,176.38,176.46,46235.0,167.4589,167.4969,167.402,167.4779,46235.0
2021-10-22 14:30:00,176.45,176.8,176.45,176.8,89616.0,167.4684,167.8006,167.4684,167.8006,89616.0
2021-10-22 14:35:00,176.79,176.97,176.54,176.54,93821.0,167.7911,167.9619,167.5538,167.5538,93821.0
2021-10-22 14:40:00,176.55,176.76,176.54,176.73,57157.0,167.5633,167.7626,167.5538,167.7342,57157.0
2021-10-22 14:45:00,176.75,176.84,176.67,176.7,34895.0,167.7531,167.8386,167.6772,167.7057,34895.0
2021-10-22 14:50:00,176.72,176.72,176.48,176.56,83306.0,167.7247,167.7247,167.4969,167.5728,83306.0
2021-10-22 14:55:00,176.56,176.68,176.48,176.48,55535.0,167.5728,167.6867,167.4969,167.4969,55535.0
2021-10-22 15:00:00,176.48,176.54,176.42,176.49,44562.0,167.4969,167.5538,167.4399,167.5064,44562.0
2021-10-22 15:05:00,176.49,176.66,176.44,176.63,73031.0,167.5064,167.6677,167.4589,167.6392,73031.0
2021-10-22 15:10:00,176.62,176.67,176.41,176.61,63409.0,167.6298,167.6772,167.4304,167.6203,63409.0
2021-10-22 15:15:00,176.64,176.79,176.61,176.71,62615.0,167.6487,167.7911,167.6203,167.7152,62615.0
2021-10-22 15:20:00,176.71,177.02,176.7,176.91,80683.0,167.7152,168.0094,167.7057,167.905,80683.0
2021-10-22 15:25:00,176.91,176.99,176.87,176.97,62013.0,167.905,167.9809,167.867,167.9619,62013.0
2021-10-22 15:30:00,176.98,177.25,176.98,177.07,110853.0,167.9714,168.2277,167.9714,168.0568,110853.0
2021-10-22 15:35:00,177.08,177.3,177.08,177.2,175052.0,168.0663,168.2751,168.0663,168.1802,175052.0
2021-10-22 15:40:00,177.21,177.75,177.11,177.12,330705.0,168.1897,168.7022,168.0948,168.1043,330705.0
2021-10-22 15:45:00,177.13,177.27,176.76,177.05,231652.0,168.1138,168.2467,167.7626,168.0379,231652.0
2021-10-22 15:50:00,177.08,177.5,177.06,177.37,303146.0,168.0663,168.465,168.0474,168.3416,303146.0
2021-10-22 15:55:00,177.36,177.84,177.24,177.8,812596.0,168.3321,168.7877,168.2182,168.7497,812596.0
2021-10-25 09:30:00,177.86,178.28,176.53,176.75,557987.0,168.8066,169.2053,167.5443,167.7531,557987.0
2021-10-25 09:35:00,176.78,176.93,175.39,175.45,297891.0,167.7816,167.924,166.4624,166.5193,297891.0
2021-10-25 09:40:00,175.46,175.46,173.86,174.94,695076.0,166.5288,166.5288,165.0102,166.0353,695076.0
2021-10-25 09:45:00,174.9,175.01,173.83,174.62,438781.0,165.9973,166.1017,164.9818,165.7316,438781.0
2021-10-25 09:50:00,174.56,175.1,174.36,174.98,260687.0,165.6746,166.1871,165.4848,166.0732,260687.0
2021-10-25 09:55:00,174.97,175.28,174.74,174.8,256487.0,166.0637,166.358,165.8454,165.9024,256487.0
2021-10-25 10:00:00,174.81,174.97,174.1,174.82,327625.0,165.9119,166.0637,165.238,165.9214,327625.0
2021-10-25 10:05:00,174.84,175.01,174.51,174.93,147294.0,165.9404,166.1017,165.6272,166.0258,147294.0
2021-10-25 10:10:00,174.92,175.24,174.82,175.15,143834.0,166.0163,166.32,165.9214,166.2346,143834.0
2021-10-25 10:15:00,175.19,175.3,174.97,175.23,149472.0,166.2725,166.3769,166.0637,166.3105,149472.0
2021-10-25 10:20:00,175.24,175.5,175.09,175.4,163002.0,166.32,166.5668,166.1776,166.4719,163002.0
2021-10-25 10:25:00,175.43,175.54,175.23,175.35,120448.0,166.5003,166.6047,166.3105,166.4244,120448.0
2021-10-25 10:30:00,175.35,175.37,174.81,175.06,153450.0,166.4244,166.4434,165.9119,166.1492,153450.0
2021-10-25 10:35:00,175.06,175.11,174.64,175.06,114089.0,166.1492,166.1966,165.7505,166.1492,114089.0
2021-10-25 10:40:00,175.03,175.22,174.79,175.04,117718.0,166.1207,166.301,165.8929,166.1302,117718.0
2021-10-25 10:45:00,175.07,175.24,174.77,175.16,91525.0,166.1586,166.32,165.8739,166.2441,91525.0
2021-10-25 10:50:00,175.15,175.2,174.94,175.14,82168.0,166.2346,166.282,166.0353,166.2251,82168.0
2021-10-25 10:55:00,175.13,175.37,174.97,175.17,97562.0,166.2156,166.4434,166.0637,166.2536,97562.0
2021-10-25 11:00:00,175.17,175.35,174.99,175.2,122871.0,166.2536,166.4244,166.0827,166.282,122871.0
2021-10-25 11:05:00,175.18,175.37,175.03,175.13,103945.0,166.263,166.4434,166.1207,166.2156,103945.0
2021-10-25 11:10:00,175.12,175.26,175.0,175.18,82212.0,166.2061,166.339,166.0922,166.263,82212.0
2021-10-25 11:15:00,175.18,175.34,175.01,175.24,160719.0,166.263,166.4149,166.1017,166.32,160719.0
2021-10-25 11:20:00,175.24,175.5,175.18,175.41,99687.0,166.32,166.5668,166.263,166.4813,99687.0
2021-10-25 11:25:00,175.4,175.75,175.36,175.67,92423.0,166.4719,166.804,166.4339,166.7281,92423.0
2021-10-25 11:30:00,175.66,175.67,175.37,175.48,118994.0,166.7186,166.7281,166.4434,166.5478,118994.0
2021-10-25 11:35:00,175.5,175.55,174.75,174.94,142601.0,166.5668,166.6142,165.8549,166.0353,142601.0
2021-10-25 11:40:00,174.93,175.15,174.83,175.11,77593.0,166.0258,166.2346,165.9309,166.1966,77593.0
2021-10-25 11:45:00,175.16,175.32,175.1,175.29,82053.0,166.2441,166.3959,166.1871,166.3674,82053.0
2021-10-25 11:50:00,175.29,175.44,175.14,175.14,100137.0,166.3674,166.5098,166.2251,166.2251,100137.0
2021-10-25 11:55:00,175.12,175.23,175.0,175.05,63437.0,166.2061,166.3105,166.0922,166.1397,63437.0
2021-10-25 12:00:00,175.05,175.65,175.05,175.59,78254.0,166.1397,166.7091,166.1397,166.6522,78254.0
2021-10-25 12:05:00,175.57,175.58,175.42,175.5,47435.0,166.6332,166.6427,166.4908,166.5668,47435.0
2021-10-25 12:10:00,175.49,175.6,175.42,175.47,103000.0,166.5573,166.6617,166.4908,166.5383,103000.0
2021-10-25 12:15:00,175.48,175.55,175.37,175.5,40916.0,166.5478,166.6142,166.4434,166.5668,40916.0
2021-10-25 12:20:00,175.49,175.64,175.37,175.48,33806.0,166.5573,166.6996,166.4434,166.5478,33806.0
2021-10-25 12:25:00,175.5,175.67,175.25,175.66,49208.0,166.5668,166.7281,166.3295,166.7186,49208.0
2021-10-25 12:30:00,175.65,175.69,175.54,175.67,33260.0,166.7091,166.7471,166.6047,166.7281,33260.0
2021-10-25 12:35:00,175.67,175.99,175.65,175.98,61251.0,166.7281,167.0318,166.7091,167.0223,61251.0
2021-10-25 12:40:00,175.98,176.18,175.98,176.03,76044.0,167.0223,167.2121,167.0223,167.0698,76044.0
2021-10-25 12:45:00,176.04,176.31,176.0,176.28,72570.0,167.0793,167.3355,167.0413,167.3071,72570.0
2021-10-25 12:50:00,176.29,176.33,176.06,176.14,63152.0,167.3165,167.3545,167.0983,167.1742,63152.0
2021-10-25 12:55:00,176.16,176.37,176.15,176.35,63038.0,167.1932,167.3925,167.1837,167.3735,63038.0
2021-10-25 13:00:00,176.35,176.37,176.22,176.28,60058.0,167.3735,167.3925,167.2501,167.3071,60058.0
2021-10-25 13:05:00,176.28,176.4,176.22,176.24,49316.0,167.3071,167.4209,167.2501,167.2691,49316.0
2021-10-25 13:10:00,176.23,176.31,176.06,176.25,58401.0,167.2596,167.3355,167.0983,167.2786,58401.0
2021-10-25 13:15:00,176.26,176.28,176.14,176.22,31775.0,167.2881,167.3071,167.1742,167.2501,31775.0
2021-10-25 13:20:00,176.21,176.25,176.05,176.08,37587.0,167.2406,167.2786,167.0888,167.1172,37587.0
2021-10-25 13:25:00,176.09,176.18,175.98,176.02,44735.0,167.1267,167.2121,167.0223,167.0603,44735.0
2021-10-25 13:30:00,176.02,176.07,175.86,175.89,32496.0,167.0603,167.1077,166.9084,166.9369,32496.0
2021-10-25 13:35:00,175.9,175.99,175.83,175.91,42361.0,166.9464,167.0318,166.88,166.9559,42361.0
2021-10-25 13:40:00,175.9,176.01,175.88,175.99,33363.0,166.9464,167.0508,166.9274,167.0318,33363.0
2021-10-25 13:45:00,175.96,175.99,175.88,175.9,27810.0,167.0033,167.0318,166.9274,166.9464,27810.0
2021-10-25 13:50:00,175.92,175.92,175.79,175.88,38970.0,166.9654,166.9654,166.842,166.9274,38970.0
2021-10-25 13:55:00,175.89,176.02,175.84,175.87,44608.0,166.9369,167.0603,166.8895,166.9179,44608.0
2021-10-25 14:00:00,175.89,175.9,175.55,175.65,66429.0,166.9369,166.9464,166.6142,166.7091,66429.0
2021-10-25 14:05:00,175.66,175.95,175.66,175.91,69235.0,166.7186,166.9939,166.7186,166.9559,69235.0
2021-10-25 14:10:00,175.91,176.12,175.89,176.08,89732.0,166.9559,167.1552,166.9369,167.1172,89732.0
2021-10-25 14:15:00,176.09,176.19,176.06,176.09,54888.0,167.1267,167.2216,167.0983,167.1267,54888.0
2021-10-25 14:20:00,176.1,176.17,176.01,176.06,86354.0,167.1362,167.2027,167.0508,167.0983,86354.0
2021-10-25 14:25:00,176.04,176.14,175.96,175.96,65341.0,167.0793,167.1742,167.0033,167.0033,65341.0
2021-10-25 14:30:00,175.97,176.0,175.8,175.92,42655.0,167.0128,167.0413,166.8515,166.9654,42655.0
2021-10-25 14:35:00,175.91,175.99,175.82,175.84,36574.0,166.9559,167.0318,166.8705,166.8895,36574.0
2021-10-25 14:40:00,175.85,175.89,175.75,175.77,35412.0,166.8989,166.9369,166.804,166.823,35412.0
2021-10-25 14:45:00,175.76,175.96,175.7,175.96,36711.0,166.8135,167.0033,166.7566,167.0033,36711.0
2021-10-25 14:50:00,175.95,176.03,175.9,176.0,31294.0,166.9939,167.0698,166.9464,167.0413,31294.0
2021-10-25 14:55:00,175.99,176.02,175.93,175.96,28792.0,167.0318,167.0603,166.9749,167.0033,28792.0
2021-10-25 15:00:00,175.98,176.0,175.92,175.97,35750.0,167.0223,167.0413,166.9654,167.0128,35750.0
2021-10-25 15:05:00,175.97,176.07,175.93,176.03,47758.0,167.0128,167.1077,166.9749,167.0698,47758.0
2021-10-25 15:10:00,176.03,176.12,175.85,175.93,119237.0,167.0698,167.1552,166.8989,166.9749,119237.0
2021-10-25 15:15:00,175.92,176.12,175.91,176.12,54724.0,166.9654,167.1552,166.9559,167.1552,54724.0
2021-10-25 15:20:00,176.12,176.23,176.02,176.04,60542.0,167.1552,167.2596,167.0603,167.0793,60542.0
2021-10-25 15:25:00,176.02,176.17,176.01,176.1,50636.0,167.0603,167.2027,167.0508,167.1362,50636.0
2021-10-25 15:30:00,176.1,176.12,176.0,176.04,48471.0,167.1362,167.1552,167.0413,167.0793,48471.0
2021-10-25 15:35:00,176.04,176.07,175.82,175.83,87832.0,167.0793,167.1077,166.8705,166.88,87832.0
2021-10-25 15:40:00,175.83,175.92,175.78,175.9,108172.0,166.88,166.9654,166.8325,166.9464,108172.0
2021-10-25 15:45:00,175.89,175.91,175.7,175.82,80883.0,166.9369,166.9559,166.7566,166.8705,80883.0
2021-10-25 15:50:00,175.82,175.98,175.73,175.93,170177.0,166.8705,167.0223,166.7851,166.9749,170177.0
2021-10-25 15:55:00,175.93,176.22,175.76,176.2,309786.0,166.9749,167.2501,166.8135,167.2311,309786.0
2021-10-26 09:30:00,174.48,174.9,173.36,173.93,667589.0,165.5987,165.9973,164.5357,165.0767,667589.0
2021-10-26 09:35:00,173.87,173.97,173.27,173.37,254038.0,165.0197,165.1146,164.4503,164.5452,254038.0
2021-10-26 09:40:00,173.35,173.63,172.88,173.29,274802.0,164.5262,164.7919,164.0801,164.4693,274802.0
2021-10-26 09:45:00,173.25,173.3,172.8,172.9,250926.0,164.4313,164.4787,164.0042,164.0991,250926.0
2021-10-26 09:50:00,172.9,173.19,172.53,172.6,220326.0,164.0991,164.3743,163.7479,163.8144,220326.0
2021-10-26 09:55:00,172.56,172.59,172.16,172.29,254158.0,163.7764,163.8049,163.3968,163.5202,254158.0
2021-10-26 10:00:00,172.31,172.7,172.25,172.33,205721.0,163.5391,163.9093,163.4822,163.5581,205721.0
2021-10-26 10:05:00,172.34,172.99,172.32,172.74,184248.0,163.5676,164.1845,163.5486,163.9472,184248.0
2021-10-26 10:10:00,172.73,173.01,172.63,172.99,140287.0,163.9378,164.2035,163.8428,164.1845,140287.0
2021-10-26 10:15:00,173.0,173.42,172.76,173.32,214345.0,164.194,164.5926,163.9662,164.4977,214345.0
2021-10-26 10:20:00,173.31,173.44,173.21,173.22,106425.0,164.4882,164.6116,164.3933,164.4028,106425.0
2021-10-26 10:25:00,173.27,173.27,172.81,172.97,115632.0,164.4503,164.4503,164.0137,164.1655,115632.0
2021-10-26 10:30:00,172.99,173.03,172.61,172.7,132270.0,164.1845,164.2225,163.8239,163.9093,132270.0
2021-10-26 10:35:00,172.67,172.96,172.59,172.69,113090.0,163.8808,164.1561,163.8049,163.8998,113090.0
2021-10-26 10:40:00,172.7,172.87,172.62,172.7,68277.0,163.9093,164.0706,163.8334,163.9093,68277.0
2021-10-26 10:45:00,172.69,172.75,172.11,172.19,221689.0,163.8998,163.9567,163.3493,163.4252,221689.0
2021-10-26 10:50:00,172.17,172.22,171.75,171.91,328158.0,163.4063,163.4537,163.0076,163.1595,328158.0
2021-10-26 10:55:00,171.78,171.99,171.57,171.87,227632.0,163.0361,163.2354,162.8368,163.1215,227632.0
2021-10-26 11:00:00,171.89,171.94,171.19,171.25,180627.0,163.1405,163.188,162.4761,162.5331,180627.0
2021-10-26 11:05:00,171.25,171.26,170.52,170.71,358444.0,162.5331,162.5426,161.8403,162.0206,358444.0
2021-10-26 11:10:00,170.68,170.93,170.5,170.66,265926.0,161.9921,162.2294,161.8213,161.9731,265926.0
2021-10-26 11:15:00,170.66,171.03,170.66,170.87,174957.0,161.9731,162.3243,161.9731,162.1724,174957.0
2021-10-26 11:20:00,170.92,171.1,170.78,171.01,143282.0,162.2199,162.3907,162.087,162.3053,143282.0
2021-10-26 11:25:00,171.03,171.24,170.91,170.94,138803.0,162.3243,162.5236,162.2104,162.2389,138803.0
2021-10-26 11:30:00,170.94,171.05,170.2,170.22,304689.0,162.2389,162.3433,161.5365,161.5555,304689.0
2021-10-26 11:35:00,170.22,170.39,169.93,170.19,340322.0,161.5555,161.7169,161.2803,161.527,340322.0
2021-10-26 11:40:00,170.21,170.32,170.2,170.28,188033.0,161.546,161.6504,161.5365,161.6125,188033.0
2021-10-26 11:45:00,170.27,170.29,169.94,170.03,160089.0,161.603,161.622,161.2898,161.3752,160089.0
2021-10-26 11:50:00,170.05,170.07,169.8,169.93,147185.0,161.3942,161.4132,161.1569,161.2803,147185.0
2021-10-26 11:55:00,169.92,169.95,169.03,169.05,277943.0,161.2708,161.2993,160.4261,160.4451,277943.0
2021-10-26 12:00:00,169.04,169.44,168.88,169.21,255666.0,160.4356,160.8152,160.2837,160.5969,255666.0
2021-10-26 12:05:00,169.22,169.38,169.03,169.1,143051.0,160.6064,160.7583,160.4261,160.4925,143051.0
2021-10-26 12:10:00,169.07,169.45,169.07,169.36,148796.0,160.4641,160.8247,160.4641,160.7393,148796.0
2021-10-26 12:15:00,169.36,169.74,169.25,169.67,216203.0,160.7393,161.1,160.6349,161.0335,216203.0
2021-10-26 12:20:00,169.65,169.8,169.48,169.6,128195.0,161.0145,161.1569,160.8532,160.9671,128195.0
2021-10-26 12:25:00,169.6,169.68,169.36,169.41,84212.0,160.9671,161.043,160.7393,160.7868,84212.0
2021-10-26 12:30:00,169.39,169.66,169.22,169.59,96584.0,160.7678,161.024,160.6064,160.9576,96584.0
2021-10-26 12:35:00,169.56,169.65,169.31,169.5,155260.0,160.9291,161.0145,160.6918,160.8722,155260.0
2021-10-26 12:40:00,169.46,169.5,169.12,169.16,71439.0,160.8342,160.8722,160.5115,160.5495,71439.0
2021-10-26 12:45:00,169.18,169.18,167.48,168.47,475336.0,160.5685,160.5685,158.955,159.8946,475336.0
2021-10-26 12:50:00,168.49,168.65,168.37,168.53,122284.0,159.9136,160.0654,159.7997,159.9515,122284.0
2021-10-26 12:55:00,168.53,169.14,168.53,169.08,129760.0,159.9515,160.5305,159.9515,160.4735,129760.0
2021-10-26 13:00:00,169.06,169.17,168.8,168.97,121284.0,160.4546,160.559,160.2078,160.3691,121284.0
2021-10-26 13:05:00,169.0,169.27,168.8,169.24,98707.0,160.3976,160.6539,160.2078,160.6254,98707.0
2021-10-26 13:10:00,169.22,169.27,169.01,169.23,72260.0,160.6064,160.6539,160.4071,160.6159,72260.0
2021-10-26 13:15:00,169.23,169.23,168.72,169.02,133910.0,160.6159,160.6159,160.1319,160.4166,133910.0
2021-10-26 13:20:00,169.02,169.13,168.87,169.03,84511.0,160.4166,160.521,160.2742,160.4261,84511.0
2021-10-26 13:25:00,169.03,169.32,168.87,169.27,122232.0,160.4261,160.7013,160.2742,160.6539,122232.0
2021-10-26 13:30:00,169.25,169.88,169.25,169.86,105949.0,160.6349,161.2328,160.6349,161.2138,105949.0
2021-10-26 13:35:00,169.88,170.06,169.62,169.67,127281.0,161.2328,161.4037,160.9861,161.0335,127281.0
2021-10-26 13:40:00,169.68,169.75,169.45,169.54,68434.0,161.043,161.1094,160.8247,160.9101,68434.0
2021-10-26 13:45:00,169.58,169.78,169.58,169.75,72935.0,160.9481,161.1379,160.9481,161.1094,72935.0
2021-10-26 13:50:00,169.75,169.75,169.51,169.61,41935.0,161.1094,161.1094,160.8817,160.9766,41935.0
2021-10-26 13:55:00,169.63,169.64,169.35,169.53,64540.0,160.9956,161.005,160.7298,160.9006,64540.0
2021-10-26 14:00:00,169.52,169.7,169.51,169.67,59542.0,160.8912,161.062,160.8817,161.0335,59542.0
2021-10-26 14:05:00,169.67,169.72,169.52,169.55,70952.0,161.0335,161.081,160.8912,160.9196,70952.0
2021-10-26 14:10:00,169.56,169.76,169.43,169.73,57770.0,160.9291,161.1189,160.8057,161.0905,57770.0
2021-10-26 14:15:00,169.73,170.13,169.71,170.11,81063.0,161.0905,161.4701,161.0715,161.4511,81063.0
2021-10-26 14:20:00,170.12,170.19,169.99,170.05,63121.0,161.4606,161.527,161.3372,161.3942,63121.0
2021-10-26 14:25:00,170.05,170.17,169.97,170.17,45538.0,161.3942,161.5081,161.3182,161.5081,45538.0
2021-10-26 14:30:00,170.16,170.35,170.11,170.3,71669.0,161.4986,161.6789,161.4511,161.6314,71669.0
2021-10-26 14:35:00,170.3,170.56,170.29,170.35,109522.0,161.6314,161.8782,161.622,161.6789,109522.0
2021-10-26 14:40:00,170.32,170.55,170.24,170.25,74058.0,161.6504,161.8687,161.5745,161.584,74058.0
2021-10-26 14:45:00,170.27,170.42,170.27,170.39,29278.0,161.603,161.7453,161.603,161.7169,29278.0
2021-10-26 14:50:00,170.39,170.6,170.29,170.55,59104.0,161.7169,161.9162,161.622,161.8687,59104.0
2021-10-26 14:55:00,170.53,170.55,170.42,170.49,63505.0,161.8497,161.8687,161.7453,161.8118,63505.0
2021-10-26 15:00:00,170.49,170.56,170.23,170.27,124672.0,161.8118,161.8782,161.565,161.603,124672.0
2021-10-26 15:05:00,170.26,170.42,170.15,170.37,58557.0,161.5935,161.7453,161.4891,161.6979,58557.0
2021-10-26 15:10:00,170.38,170.38,170.05,170.06,66787.0,161.7074,161.7074,161.3942,161.4037,66787.0
2021-10-26 15:15:00,170.05,170.26,170.03,170.16,52256.0,161.3942,161.5935,161.3752,161.4986,52256.0
2021-10-26 15:20:00,170.15,170.16,170.03,170.04,60304.0,161.4891,161.4986,161.3752,161.3847,60304.0
2021-10-26 15:25:00,170.06,170.12,169.83,169.86,100834.0,161.4037,161.4606,161.1854,161.2138,100834.0
2021-10-26 15:30:00,169.85,170.1,169.83,170.0,154926.0,161.2044,161.4416,161.1854,161.3467,154926.0
2021-10-26 15:35:00,170.01,170.18,170.0,170.04,106526.0,161.3562,161.5176,161.3467,161.3847,106526.0
2021-10-26 15:40:00,170.04,170.21,169.94,170.18,107867.0,161.3847,161.546,161.2898,161.5176,107867.0
2021-10-26 15:45:00,170.18,170.39,169.99,170.17,175212.0,161.5176,161.7169,161.3372,161.5081,175212.0
2021-10-26 15:50:00,170.14,170.24,169.95,170.22,267640.0,161.4796,161.5745,161.2993,161.5555,267640.0
2021-10-26 15:55:00,170.23,170.31,169.95,170.01,560946.0,161.565,161.6409,161.2993,161.3562,560946.0
2021-10-27 09:30:00,167.53,169.99,167.34,169.94,474790.0,159.0024,161.3372,158.8221,161.2898,474790.0
2021-10-27 09:35:00,170.0,171.99,170.0,171.24,446504.0,161.3467,163.2354,161.3467,162.5236,446504.0
2021-10-27 09:40:00,171.3,172.3,170.77,172.11,362992.0,162.5805,163.5296,162.0775,163.3493,362992.0
2021-10-27 09:45:00,172.11,172.45,170.87,171.34,259924.0,163.3493,163.672,162.1724,162.6185,259924.0
2021-10-27 09:50:00,171.36,171.7,171.13,171.6,182335.0,162.6375,162.9602,162.4192,162.8653,182335.0
2021-10-27 09:55:00,171.65,171.66,170.84,171.04,199716.0,162.9127,162.9222,162.144,162.3338,199716.0
2021-10-27 10:00:00,171.09,171.1,170.31,170.55,178921.0,162.3812,162.3907,161.6409,161.8687,178921.0
2021-10-27 10:05:00,170.6,170.99,170.32,170.9,141567.0,161.9162,162.2863,161.6504,162.2009,141567.0
2021-10-27 10:10:00,170.91,170.99,170.5,170.81,104834.0,162.2104,162.2863,161.8213,162.1155,104834.0
2021-10-27 10:15:00,170.76,171.12,170.61,170.84,131246.0,162.068,162.4097,161.9257,162.144,131246.0
2021-10-27 10:20:00,170.8,171.3,170.74,171.24,123855.0,162.106,162.5805,162.0491,162.5236,123855.0
2021-10-27 10:25:00,171.22,171.29,170.61,170.9,84044.0,162.5046,162.5711,161.9257,162.2009,84044.0
2021-10-27 10:30:00,170.98,170.98,170.29,170.59,121355.0,162.2768,162.2768,161.622,161.9067,121355.0
2021-10-27 10:35:00,170.57,170.69,170.38,170.51,78380.0,161.8877,162.0016,161.7074,161.8308,78380.0
2021-10-27 10:40:00,170.54,170.63,170.16,170.31,70844.0,161.8592,161.9447,161.4986,161.6409,70844.0
2021-10-27 10:45:00,170.29,170.36,169.81,170.06,121684.0,161.622,161.6884,161.1664,161.4037,121684.0
2021-10-27 10:50:00,170.06,170.43,169.93,170.37,119427.0,161.4037,161.7548,161.2803,161.6979,119427.0
2021-10-27 10:55:00,170.32,170.4,169.57,169.84,104058.0,161.6504,161.7264,160.9386,161.1949,104058.0
2021-10-27 11:00:00,169.86,170.09,169.78,170.06,64241.0,161.2138,161.4321,161.1379,161.4037,64241.0
2021-10-27 11:05:00,170.1,170.63,170.07,170.61,66872.0,161.4416,161.9447,161.4132,161.9257,66872.0
2021-10-27 11:10:00,170.61,170.69,170.01,170.08,97083.0,161.9257,162.0016,161.3562,161.4226,97083.0
2021-10-27 11:15:00,170.06,170.08,169.59,169.59,77794.0,161.4037,161.4226,160.9576,160.9576,77794.0
2021-10-27 11:20:00,169.58,169.69,169.06,169.09,106734.0,160.9481,161.0525,160.4546,160.483,106734.0
2021-10-27 11:25:00,169.09,169.2,168.81,168.98,132920.0,160.483,160.5874,160.2173,160.3786,132920.0
2021-10-27 11:30:00,168.98,169.07,168.51,168.58,157085.0,160.3786,160.4641,159.9326,159.999,157085.0
2021-10-27 11:35:00,168.53,168.55,168.04,168.09,191884.0,159.9515,159.9705,159.4865,159.5339,191884.0
2021-10-27 11:40:00,168.09,168.25,168.04,168.12,213519.0,159.5339,159.6858,159.4865,159.5624,213519.0
2021-10-27 11:45:00,168.1,168.13,167.91,167.99,117599.0,159.5434,159.5719,159.3631,159.439,117599.0
2021-10-27 11:50:00,168.0,168.45,167.97,168.38,180238.0,159.4485,159.8756,159.42,159.8092,180238.0
2021-10-27 11:55:00,168.4,168.77,168.25,168.71,108458.0,159.8282,160.1793,159.6858,160.1224,108458.0
2021-10-27 12:00:00,168.7,168.85,168.51,168.6,117684.0,160.1129,160.2553,159.9326,160.018,117684.0
2021-10-27 12:05:00,168.58,169.04,168.47,169.04,146505.0,159.999,160.4356,159.8946,160.4356,146505.0
2021-10-27 12:10:00,169.02,169.05,168.84,169.02,61418.0,160.4166,160.4451,160.2458,160.4166,61418.0
2021-10-27 12:15:00,169.02,169.03,168.56,168.88,63878.0,160.4166,160.4261,159.98,160.2837,63878.0
2021-10-27 12:20:00,168.9,168.92,168.58,168.62,93807.0,160.3027,160.3217,159.999,160.037,93807.0
2021-10-27 12:25:00,168.65,168.74,168.53,168.64,55039.0,160.0654,160.1509,159.9515,160.0559,55039.0
2021-10-27 12:30:00,168.65,168.96,168.62,168.92,54731.0,160.0654,160.3597,160.037,160.3217,54731.0
2021-10-27 12:35:00,168.96,169.05,168.91,168.97,52966.0,160.3597,160.4451,160.3122,160.3691,52966.0
2021-10-27 12:40:00,168.99,169.23,168.96,169.17,66949.0,160.3881,160.6159,160.3597,160.559,66949.0
2021-10-27 12:45:00,169.19,169.37,169.02,169.07,114234.0,160.5779,160.7488,160.4166,160.4641,114234.0
2021-10-27 12:50:00,169.08,169.08,168.8,168.98,96855.0,160.4735,160.4735,160.2078,160.3786,96855.0
2021-10-27 12:55:00,168.97,168.97,168.72,168.77,87117.0,160.3691,160.3691,160.1319,160.1793,87117.0
2021-10-27 13:00:00,168.75,168.97,168.75,168.94,49193.0,160.1603,160.3691,160.1603,160.3407,49193.0
2021-10-27 13:05:00,168.95,169.12,168.89,169.0,72456.0,160.3502,160.5115,160.2932,160.3976,72456.0
2021-10-27 13:10:00,169.01,169.26,169.01,169.08,114800.0,160.4071,160.6444,160.4071,160.4735,114800.0
2021-10-27 13:15:00,169.07,169.11,168.93,169.11,33630.0,160.4641,160.502,160.3312,160.502,33630.0
2021-10-27 13:20:00,169.12,169.45,169.12,169.39,58964.0,160.5115,160.8247,160.5115,160.7678,58964.0
2021-10-27 13:25:00,169.39,169.67,169.39,169.47,59051.0,160.7678,161.0335,160.7678,160.8437,59051.0
2021-10-27 13:30:00,169.49,169.51,169.32,169.4,51825.0,160.8627,160.8817,160.7013,160.7773,51825.0
2021-10-27 13:35:00,169.39,169.47,169.32,169.42,67691.0,160.7678,160.8437,160.7013,160.7962,67691.0
2021-10-27 13:40:00,169.41,169.57,169.35,169.51,72788.0,160.7868,160.9386,160.7298,160.8817,72788.0
2021-10-27 13:45:00,169.52,169.61,169.46,169.51,63477.0,160.8912,160.9766,160.8342,160.8817,63477.0
2021-10-27 13:50:00,169.52,169.6,169.46,169.53,110399.0,160.8912,160.9671,160.8342,160.9006,110399.0
2021-10-27 13:55:00,169.54,169.59,169.49,169.55,57658.0,160.9101,160.9576,160.8627,160.9196,57658.0
2021-10-27 14:00:00,169.56,169.64,169.43,169.64,54391.0,160.9291,161.005,160.8057,161.005,54391.0
2021-10-27 14:05:00,169.63,169.7,169.48,169.59,78695.0,160.9956,161.062,160.8532,160.9576,78695.0
2021-10-27 14:10:00,169.61,169.66,169.56,169.61,49142.0,160.9766,161.024,160.9291,160.9766,49142.0
2021-10-27 14:15:00,169.61,169.71,169.56,169.65,67288.0,160.9766,161.0715,160.9291,161.0145,67288.0
2021-10-27 14:20:00,169.65,169.74,169.59,169.7,72363.0,161.0145,161.1,160.9576,161.062,72363.0
2021-10-27 14:25:00,169.71,169.92,169.69,169.82,31024.0,161.0715,161.2708,161.0525,161.1759,31024.0
2021-10-27 14:30:00,169.83,170.13,169.83,170.08,64990.0,161.1854,161.4701,161.1854,161.4226,64990.0
2021-10-27 14:35:00,170.08,170.14,169.94,169.99,35908.0,161.4226,161.4796,161.2898,161.3372,35908.0
2021-10-27 14:40:00,169.97,170.11,169.95,170.08,45742.0,161.3182,161.4511,161.2993,161.4226,45742.0
2021-10-27 14:45:00,170.09,170.41,170.09,170.38,62383.0,161.4321,161.7358,161.4321,161.7074,62383.0
2021-10-27 14:50:00,170.39,170.43,170.11,170.14,39388.0,161.7169,161.7548,161.4511,161.4796,39388.0
2021-10-27 14:55:00,170.12,170.14,169.87,169.89,33940.0,161.4606,161.4796,161.2233,161.2423,33940.0
2021-10-27 15:00:00,169.87,169.95,169.66,169.66,70560.0,161.2233,161.2993,161.024,161.024,70560.0
2021-10-27 15:05:00,169.68,169.73,169.55,169.64,60785.0,161.043,161.0905,160.9196,161.005,60785.0
2021-10-27 15:10:00,169.64,169.64,169.28,169.32,60824.0,161.005,161.005,160.6634,160.7013,60824.0
2021-10-27 15:15:00,169.32,169.56,169.32,169.35,76836.0,160.7013,160.9291,160.7013,160.7298,76836.0
2021-10-27 15:20:00,169.36,169.5,169.28,169.45,54249.0,160.7393,160.8722,160.6634,160.8247,54249.0
2021-10-27 15:25:00,169.43,169.45,169.14,169.22,49826.0,160.8057,160.8247,160.5305,160.6064,49826.0
2021-10-27 15:30:00,169.22,169.31,169.13,169.29,58762.0,160.6064,160.6918,160.521,160.6729,58762.0
2021-10-27 15:35:00,169.29,169.4,169.19,169.38,56303.0,160.6729,160.7773,160.5779,160.7583,56303.0
2021-10-27 15:40:00,169.37,169.51,169.27,169.47,70717.0,160.7488,160.8817,160.6539,160.8437,70717.0
2021-10-27 15:45:00,169.46,169.58,169.29,169.32,96700.0,160.8342,160.9481,160.6729,160.7013,96700.0
2021-10-27 15:50:00,169.33,169.34,168.66,168.67,186708.0,160.7108,160.7203,160.0749,160.0844,186708.0
2021-10-27 15:55:00,168.68,169.31,168.67,169.27,324752.0,160.0939,160.6918,160.0844,160.6539,324752.0
2021-10-28 09:30:00,168.49,169.09,167.0,167.62,423361.0,159.9136,160.483,158.4994,159.0879,423361.0
2021-10-28 09:35:00,167.54,167.56,166.77,167.54,213930.0,159.0119,159.0309,158.2811,159.0119,213930.0
2021-10-28 09:40:00,167.59,167.91,166.97,167.41,162343.0,159.0594,159.3631,158.471,158.8886,162343.0
2021-10-28 09:45:00,167.38,167.97,167.22,167.5,182940.0,158.8601,159.42,158.7082,158.974,182940.0
2021-10-28 09:50:00,167.45,168.65,167.36,168.59,158754.0,158.9265,160.0654,158.8411,160.0085,158754.0
2021-10-28 09:55:00,168.61,169.14,168.5,169.04,141188.0,160.0275,160.5305,159.9231,160.4356,141188.0
2021-10-28 10:00:00,169.02,169.48,168.68,169.33,155715.0,160.4166,160.8532,160.0939,160.7108,155715.0
2021-10-28 10:05:00,169.34,169.86,169.31,169.83,110130.0,160.7203,161.2138,160.6918,161.1854,110130.0
2021-10-28 10:10:00,169.84,169.88,169.24,169.57,99236.0,161.1949,161.2328,160.6254,160.9386,99236.0
2021-10-28 10:15:00,169.58,169.89,169.33,169.64,83531.0,160.9481,161.2423,160.7108,161.005,83531.0
2021-10-28 10:20:00,169.64,170.14,169.58,169.86,127454.0,161.005,161.4796,160.9481,161.2138,127454.0
2021-10-28 10:25:00,169.84,169.9,169.65,169.79,121232.0,161.1949,161.2518,161.0145,161.1474,121232.0
2021-10-28 10:30:00,169.75,169.93,169.46,169.55,193182.0,161.1094,161.2803,160.8342,160.9196,193182.0
2021-10-28 10:35:00,169.59,169.91,169.4,169.75,171072.0,160.9576,161.2613,160.7773,161.1094,171072.0
2021-10-28 10:40:00,169.76,169.95,169.52,169.72,86448.0,161.1189,161.2993,160.8912,161.081,86448.0
2021-10-28 10:45:00,169.75,169.84,169.46,169.53,160521.0,161.1094,161.1949,160.8342,160.9006,160521.0
2021-10-28 10:50:00,169.57,169.77,169.48,169.54,158219.0,160.9386,161.1284,160.8532,160.9101,158219.0
2021-10-28 10:55:00,169.59,169.63,169.3,169.4,105400.0,160.9576,160.9956,160.6824,160.7773,105400.0
2021-10-28 11:00:00,169.41,169.72,169.15,169.55,174005.0,160.7868,161.081,160.54,160.9196,174005.0
2021-10-28 11:05:00,169.55,169.82,169.32,169.45,109777.0,160.9196,161.1759,160.7013,160.8247,109777.0
2021-10-28 11:10:00,169.46,169.58,169.01,169.05,128625.0,160.8342,160.9481,160.4071,160.4451,128625.0
2021-10-28 11:15:00,169.03,169.55,169.02,169.55,85961.0,160.4261,160.9196,160.4166,160.9196,85961.0
2021-10-28 11:20:00,169.59,170.09,169.59,169.77,111387.0,160.9576,161.4321,160.9576,161.1284,111387.0
2021-10-28 11:25:00,169.75,169.83,169.59,169.72,61771.0,161.1094,161.1854,160.9576,161.081,61771.0
2021-10-28 11:30:00,169.7,169.7,169.31,169.34,82245.0,161.062,161.062,160.6918,160.7203,82245.0
2021-10-28 11:35:00,169.34,169.85,169.3,169.85,48409.0,160.7203,161.2044,160.6824,161.2044,48409.0
2021-10-28 11:40:00,169.88,170.16,169.71,170.16,87573.0,161.2328,161.4986,161.0715,161.4986,87573.0
2021-10-28 11:45:00,170.14,170.35,170.03,170.08,58892.0,161.4796,161.6789,161.3752,161.4226,58892.0
2021-10-28 11:50:00,170.05,170.08,169.81,170.02,48599.0,161.3942,161.4226,161.1664,161.3657,48599.0
2021-10-28 11:55:00,170.03,170.09,169.87,170.09,71136.0,161.3752,161.4321,161.2233,161.4321,71136.0
2021-10-28 12:00:00,170.07,170.12,169.84,169.95,84919.0,161.4132,161.4606,161.1949,161.2993,84919.0
2021-10-28 12:05:00,169.94,170.15,169.82,169.86,101594.0,161.2898,161.4891,161.1759,161.2138,101594.0
2021-10-28 12:10:00,169.84,170.16,169.82,170.03,125272.0,161.1949,161.4986,161.1759,161.3752,125272.0
2021-10-28 12:15:00,170.04,170.25,169.96,170.01,243414.0,161.3847,161.584,161.3088,161.3562,243414.0
2021-10-28 12:20:00,170.03,170.07,169.84,169.84,137998.0,161.3752,161.4132,161.1949,161.1949,137998.0
2021-10-28 12:25:00,169.85,169.88,169.51,169.55,38955.0,161.2044,161.2328,160.8817,160.9196,38955.0
2021-10-28 12:30:00,169.55,169.66,169.39,169.47,62012.0,160.9196,161.024,160.7678,160.8437,62012.0
2021-10-28 12:35:00,169.5,169.78,169.47,169.77,35730.0,160.8722,161.1379,160.8437,161.1284,35730.0
2021-10-28 12:40:00,169.78,169.96,169.78,169.91,29893.0,161.1379,161.3088,161.1379,161.2613,29893.0
2021-10-28 12:45:00,169.92,169.95,169.82,169.82,38829.0,161.2708,161.2993,161.1759,161.1759,38829.0
2021-10-28 12:50:00,169.83,169.96,169.76,169.96,43969.0,161.1854,161.3088,161.1189,161.3088,43969.0
2021-10-28 12:55:00,169.95,169.98,169.63,169.81,45737.0,161.2993,161.3277,160.9956,161.1664,45737.0
2021-10-28 13:00:00,169.79,169.96,169.74,169.92,31160.0,161.1474,161.3088,161.1,161.2708,31160.0
2021-10-28 13:05:00,169.93,169.96,169.73,169.75,24657.0,161.2803,161.3088,161.0905,161.1094,24657.0
2021-10-28 13:10:00,169.74,169.87,169.73,169.86,31507.0,161.1,161.2233,161.0905,161.2138,31507.0
2021-10-28 13:15:00,169.86,169.96,169.84,169.84,32717.0,161.2138,161.3088,161.1949,161.1949,32717.0
2021-10-28 13:20:00,169.85,170.0,169.84,169.92,55171.0,161.2044,161.3467,161.1949,161.2708,55171.0
2021-10-28 13:25:00,169.93,169.98,169.83,169.88,26125.0,161.2803,161.3277,161.1854,161.2328,26125.0
2021-10-28 13:30:00,169.89,170.05,169.84,169.98,109695.0,161.2423,161.3942,161.1949,161.3277,109695.0
2021-10-28 13:35:00,170.01,170.07,169.91,170.0,168453.0,161.3562,161.4132,161.2613,161.3467,168453.0
2021-10-28 13:40:00,170.0,170.0,169.76,169.83,30008.0,161.3467,161.3467,161.1189,161.1854,30008.0
2021-10-28 13:45:00,169.82,169.83,169.69,169.74,31802.0,161.1759,161.1854,161.0525,161.1,31802.0
2021-10-28 13:50:00,169.72,169.78,169.68,169.73,23417.0,161.081,161.1379,161.043,161.0905,23417.0
2021-10-28 13:55:00,169.74,169.84,169.73,169.81,33115.0,161.1,161.1949,161.0905,161.1664,33115.0
2021-10-28 14:00:00,169.81,169.94,169.79,169.89,33763.0,161.1664,161.2898,161.1474,161.2423,33763.0
2021-10-28 14:05:00,169.89,169.99,169.87,169.97,37011.0,161.2423,161.3372,161.2233,161.3182,37011.0
2021-10-28 14:10:00,169.97,170.11,169.95,170.0,167397.0,161.3182,161.4511,161.2993,161.3467,167397.0
2021-10-28 14:15:00,169.98,170.05,169.89,170.01,133380.0,161.3277,161.3942,161.2423,161.3562,133380.0
2021-10-28 14:20:00,170.02,170.06,169.86,169.9,91939.0,161.3657,161.4037,161.2138,161.2518,91939.0
2021-10-28 14:25:00,169.9,169.92,169.75,169.81,29707.0,161.2518,161.2708,161.1094,161.1664,29707.0
2021-10-28 14:30:00,169.8,169.83,169.63,169.69,43934.0,161.1569,161.1854,160.9956,161.0525,43934.0
2021-10-28 14:35:00,169.7,169.79,169.62,169.63,42981.0,161.062,161.1474,160.9861,160.9956,42981.0
2021-10-28 14:40:00,169.63,169.63,169.45,169.51,37221.0,160.9956,160.9956,160.8247,160.8817,37221.0
2021-10-28 14:45:00,169.52,169.82,169.52,169.78,37516.0,160.8912,161.1759,160.8912,161.1379,37516.0
2021-10-28 14:50:00,169.77,169.84,169.71,169.79,35616.0,161.1284,161.1949,161.0715,161.1474,35616.0
2021-10-28 14:55:00,169.79,169.89,169.73,169.86,42167.0,161.1474,161.2423,161.0905,161.2138,42167.0
2021-10-28 15:00:00,169.85,169.89,169.59,169.67,51508.0,161.2044,161.2423,160.9576,161.0335,51508.0
2021-10-28 15:05:00,169.67,169.74,169.57,169.69,45486.0,161.0335,161.1,160.9386,161.0525,45486.0
2021-10-28 15:10:00,169.69,169.74,169.56,169.61,53170.0,161.0525,161.1,160.9291,160.9766,53170.0
2021-10-28 15:15:00,169.61,170.02,169.6,170.01,86553.0,160.9766,161.3657,160.9671,161.3562,86553.0
2021-10-28 15:20:00,170.01,170.02,169.9,169.96,63780.0,161.3562,161.3657,161.2518,161.3088,63780.0
2021-10-28 15:25:00,169.97,170.02,169.9,169.97,128192.0,161.3182,161.3657,161.2518,161.3182,128192.0
2021-10-28 15:30:00,169.98,170.03,169.82,169.84,80660.0,161.3277,161.3752,161.1759,161.1949,80660.0
2021-10-28 15:35:00,169.83,169.86,169.54,169.55,75148.0,161.1854,161.2138,160.9101,160.9196,75148.0
2021-10-28 15:40:00,169.55,169.64,169.43,169.49,79665.0,160.9196,161.005,160.8057,160.8627,79665.0
2021-10-28 15:45:00,169.47,169.75,169.47,169.73,104711.0,160.8437,161.1094,160.8437,161.0905,104711.0
2021-10-28 15:50:00,169.68,169.7,169.27,169.48,185126.0,161.043,161.062,160.6539,160.8532,185126.0
2021-10-28 15:55:00,169.47,169.81,169.26,169.78,574443.0,160.8437,161.1664,160.6444,161.1379,574443.0
2021-10-29 09:30:00,167.07,168.56,166.8,168.16,399196.0,158.5659,159.98,158.3096,159.6004,399196.0
2021-10-29 09:35:00,168.01,168.31,167.4,168.02,261309.0,159.458,159.7427,158.8791,159.4675,261309.0
2021-10-29 09:40:00,168.02,168.06,167.08,167.25,249475.0,159.4675,159.5055,158.5754,158.7367,249475.0
2021-10-29 09:45:00,167.25,167.41,166.8,166.83,159235.0,158.7367,158.8886,158.3096,158.3381,159235.0
2021-10-29 09:50:00,166.86,167.29,166.56,167.15,133079.0,158.3666,158.7747,158.0818,158.6418,133079.0
2021-10-29 09:55:00,167.15,167.84,167.08,167.54,161845.0,158.6418,159.2967,158.5754,159.0119,161845.0
2021-10-29 10:00:00,167.53,167.56,166.98,167.1,112800.0,159.0024,159.0309,158.4804,158.5943,112800.0
2021-10-29 10:05:00,167.12,167.14,166.56,166.83,186108.0,158.6133,158.6323,158.0818,158.3381,186108.0
2021-10-29 10:10:00,166.82,166.99,166.3,166.35,187980.0,158.3286,158.4899,157.8351,157.8825,187980.0
2021-10-29 10:15:00,166.39,166.48,165.2,165.46,351794.0,157.9205,158.0059,156.791,157.0378,351794.0
2021-10-29 10:20:00,165.51,166.4,165.51,166.25,172068.0,157.0853,157.93,157.0853,157.7876,172068.0
2021-10-29 10:25:00,166.23,166.58,166.23,166.52,107032.0,157.7686,158.1008,157.7686,158.0439,107032.0
2021-10-29 10:30:00,166.57,166.87,166.5,166.85,133331.0,158.0913,158.376,158.0249,158.3571,133331.0
2021-10-29 10:35:00,166.85,166.9,166.56,166.74,73080.0,158.3571,158.4045,158.0818,158.2527,73080.0
2021-10-29 10:40:00,166.77,166.84,166.58,166.69,69840.0,158.2811,158.3476,158.1008,158.2052,69840.0
2021-10-29 10:45:00,166.65,166.67,166.34,166.48,102150.0,158.1672,158.1862,157.873,158.0059,102150.0
2021-10-29 10:50:00,166.48,166.49,166.09,166.21,116948.0,158.0059,158.0154,157.6357,157.7496,116948.0
2021-10-29 10:55:00,166.23,166.48,166.07,166.37,75726.0,157.7686,158.0059,157.6168,157.9015,75726.0
2021-10-29 11:00:00,166.36,166.66,166.36,166.52,66338.0,157.892,158.1767,157.892,158.0439,66338.0
2021-10-29 11:05:00,166.53,166.65,166.36,166.59,61858.0,158.0533,158.1672,157.892,158.1103,61858.0
2021-10-29 11:10:00,166.59,166.68,166.27,166.31,79439.0,158.1103,158.1957,157.8066,157.8445,79439.0
2021-10-29 11:15:00,166.3,166.4,166.04,166.31,126951.0,157.8351,157.93,157.5883,157.8445,126951.0
2021-10-29 11:20:00,166.31,166.57,166.29,166.45,50637.0,157.8445,158.0913,157.8256,157.9774,50637.0
2021-10-29 11:25:00,166.42,166.47,166.19,166.21,43874.0,157.9489,157.9964,157.7307,157.7496,43874.0
2021-10-29 11:30:00,166.21,166.37,166.09,166.25,53975.0,157.7496,157.9015,157.6357,157.7876,53975.0
2021-10-29 11:35:00,166.26,166.3,166.15,166.2,56867.0,157.7971,157.8351,157.6927,157.7401,56867.0
2021-10-29 11:40:00,166.2,166.4,166.06,166.22,50695.0,157.7401,157.93,157.6073,157.7591,50695.0
2021-10-29 11:45:00,166.21,166.23,166.02,166.04,56915.0,157.7496,157.7686,157.5693,157.5883,56915.0
2021-10-29 11:50:00,166.04,166.06,165.83,165.83,100427.0,157.5883,157.6073,157.389,157.389,100427.0
2021-10-29 11:55:00,165.83,165.85,165.72,165.74,59092.0,157.389,157.408,157.2846,157.3036,59092.0
2021-10-29 12:00:00,165.72,165.92,165.69,165.83,53062.0,157.2846,157.4744,157.2561,157.389,53062.0
2021-10-29 12:05:00,165.85,165.87,165.73,165.75,55910.0,157.408,157.4269,157.2941,157.3131,55910.0
2021-10-29 12:10:00,165.75,165.79,165.54,165.58,59808.0,157.3131,157.351,157.1137,157.1517,59808.0
2021-10-29 12:15:00,165.59,165.74,165.51,165.73,74982.0,157.1612,157.3036,157.0853,157.2941,74982.0
2021-10-29 12:20:00,165.74,165.99,165.66,165.96,95405.0,157.3036,157.5408,157.2276,157.5124,95405.0
2021-10-29 12:25:00,165.96,165.99,165.76,165.8,47102.0,157.5124,157.5408,157.3225,157.3605,47102.0
2021-10-29 12:30:00,165.79,165.86,165.76,165.83,31954.0,157.351,157.4175,157.3225,157.389,31954.0
2021-10-29 12:35:00,165.82,165.84,165.7,165.71,37969.0,157.3795,157.3985,157.2656,157.2751,37969.0
2021-10-29 12:40:00,165.72,165.89,165.69,165.88,48142.0,157.2846,157.4459,157.2561,157.4364,48142.0
2021-10-29 12:45:00,165.87,165.98,165.86,165.88,42261.0,157.4269,157.5313,157.4175,157.4364,42261.0
2021-10-29 12:50:00,165.87,165.89,165.78,165.88,39131.0,157.4269,157.4459,157.3415,157.4364,39131.0
2021-10-29 12:55:00,165.88,165.91,165.77,165.78,39881.0,157.4364,157.4649,157.332,157.3415,39881.0
2021-10-29 13:00:00,165.8,165.98,165.76,165.98,36785.0,157.3605,157.5313,157.3225,157.5313,36785.0
2021-10-29 13:05:00,165.97,165.98,165.66,165.68,44384.0,157.5219,157.5313,157.2276,157.2466,44384.0
2021-10-29 13:10:00,165.68,165.74,165.62,165.64,43826.0,157.2466,157.3036,157.1897,157.2087,43826.0
2021-10-29 13:15:00,165.65,165.88,165.62,165.88,58461.0,157.2181,157.4364,157.1897,157.4364,58461.0
2021-10-29 13:20:00,165.87,166.0,165.79,165.99,43573.0,157.4269,157.5503,157.351,157.5408,43573.0
2021-10-29 13:25:00,165.99,166.08,165.97,166.07,48208.0,157.5408,157.6263,157.5219,157.6168,48208.0
2021-10-29 13:30:00,166.06,166.06,164.33,164.57,593533.0,157.6073,157.6073,155.9653,156.1931,593533.0
2021-10-29 13:35:00,164.62,164.72,162.72,162.97,1030716.0,156.2406,156.3355,154.4373,154.6746,1030716.0
2021-10-29 13:40:00,162.95,164.11,162.77,163.97,600846.0,154.6556,155.7565,154.4847,155.6237,600846.0
2021-10-29 13:45:00,163.94,163.94,162.85,163.36,412033.0,155.5952,155.5952,154.5607,155.0447,412033.0
2021-10-29 13:50:00,163.36,163.84,163.35,163.69,251879.0,155.0447,155.5003,155.0352,155.3579,251879.0
2021-10-29 13:55:00,163.67,164.35,163.6,164.08,280281.0,155.3389,155.9843,155.2725,155.7281,280281.0
2021-10-29 14:00:00,164.1,164.13,163.81,163.92,161468.0,155.747,155.7755,155.4718,155.5762,161468.0
2021-10-29 14:05:00,163.95,163.95,163.62,163.85,180659.0,155.6047,155.6047,155.2915,155.5098,180659.0
2021-10-29 14:10:00,163.82,164.16,163.78,164.05,134870.0,155.4813,155.804,155.4433,155.6996,134870.0
2021-10-29 14:15:00,164.08,164.13,163.82,163.93,119737.0,155.7281,155.7755,155.4813,155.5857,119737.0
2021-10-29 14:20:00,163.91,163.97,163.74,163.88,117228.0,155.5667,155.6237,155.4054,155.5382,117228.0
2021-10-29 14:25:00,163.89,163.93,163.47,163.5,111240.0,155.5477,155.5857,155.1491,155.1776,111240.0
2021-10-29 14:30:00,163.46,163.78,163.45,163.73,123056.0,155.1396,155.4433,155.1301,155.3959,123056.0
2021-10-29 14:35:00,163.75,164.02,163.75,163.93,106239.0,155.4149,155.6711,155.4149,155.5857,106239.0
2021-10-29 14:40:00,163.93,164.19,163.91,164.17,119468.0,155.5857,155.8325,155.5667,155.8135,119468.0
2021-10-29 14:45:00,164.18,164.65,164.14,164.45,192403.0,155.823,156.269,155.785,156.0792,192403.0
2021-10-29 14:50:00,164.45,164.64,164.41,164.53,107418.0,156.0792,156.2596,156.0413,156.1552,107418.0
2021-10-29 14:55:00,164.53,164.69,164.4,164.52,108945.0,156.1552,156.307,156.0318,156.1457,108945.0
2021-10-29 15:00:00,164.51,164.88,164.5,164.88,137722.0,156.1362,156.4873,156.1267,156.4873,137722.0
2021-10-29 15:05:00,164.85,164.96,164.7,164.84,122624.0,156.4589,156.5633,156.3165,156.4494,122624.0
2021-10-29 15:10:00,164.86,164.88,164.73,164.81,74441.0,156.4684,156.4873,156.345,156.4209,74441.0
2021-10-29 15:15:00,164.81,165.05,164.78,164.89,113926.0,156.4209,156.6487,156.3924,156.4968,113926.0
2021-10-29 15:20:00,164.9,165.18,164.68,164.69,105991.0,156.5063,156.7721,156.2975,156.307,105991.0
2021-10-29 15:25:00,164.7,164.87,164.59,164.83,118514.0,156.3165,156.4778,156.2121,156.4399,118514.0
2021-10-29 15:30:00,164.82,165.13,164.8,165.09,145845.0,156.4304,156.7246,156.4114,156.6866,145845.0
2021-10-29 15:35:00,165.08,165.24,165.05,165.1,152248.0,156.6772,156.829,156.6487,156.6961,152248.0
2021-10-29 15:40:00,165.09,165.79,165.09,165.31,330203.0,156.6866,157.351,156.6866,156.8954,330203.0
2021-10-29 15:45:00,165.32,165.32,165.02,165.21,244472.0,156.9049,156.9049,156.6202,156.8005,244472.0
2021-10-29 15:50:00,165.19,165.23,164.89,165.21,272050.0,156.7816,156.8195,156.4968,156.8005,272050.0
2021-10-29 15:55:00,165.21,165.28,164.69,164.94,684894.0,156.8005,156.867,156.307,156.5443,684894.0
2021-11-01 09:30:00,165.84,168.36,165.8,168.26,734630.0,157.3985,159.7902,157.3605,159.6953,734630.0
2021-11-01 09:35:00,168.25,170.4,167.84,170.02,588739.0,159.6858,161.7264,159.2967,161.3657,588739.0
2021-11-01 09:40:00,170.02,171.68,170.0,171.34,593874.0,161.3657,162.9412,161.3467,162.6185,593874.0
2021-11-01 09:45:00,171.29,171.9,170.74,171.47,531872.0,162.5711,163.15,162.0491,162.7419,531872.0
2021-11-01 09:50:00,171.43,171.72,170.85,171.15,321215.0,162.7039,162.9792,162.1535,162.4382,321215.0
2021-11-01 09:55:00,171.17,171.18,170.12,170.31,376239.0,162.4572,162.4667,161.4606,161.6409,376239.0
2021-11-01 10:00:00,170.33,170.45,169.65,169.98,359811.0,161.6599,161.7738,161.0145,161.3277,359811.0
2021-11-01 10:05:00,170.05,170.31,169.92,170.17,288142.0,161.3942,161.6409,161.2708,161.5081,288142.0
2021-11-01 10:10:00,170.19,170.4,169.75,169.92,304610.0,161.527,161.7264,161.1094,161.2708,304610.0
2021-11-01 10:15:00,169.95,170.17,169.75,169.89,170888.0,161.2993,161.5081,161.1094,161.2423,170888.0
2021-11-01 10:20:00,169.91,170.77,169.77,170.36,214550.0,161.2613,162.0775,161.1284,161.6884,214550.0
2021-11-01 10:25:00,170.36,170.49,169.67,169.86,221723.0,161.6884,161.8118,161.0335,161.2138,221723.0
2021-11-01 10:30:00,169.87,170.25,169.83,169.92,178174.0,161.2233,161.584,161.1854,161.2708,178174.0
2021-11-01 10:35:00,169.95,170.02,168.85,169.02,255692.0,161.2993,161.3657,160.2553,160.4166,255692.0
2021-11-01 10:40:00,169.0,169.05,168.84,168.98,210147.0,160.3976,160.4451,160.2458,160.3786,210147.0
2021-11-01 10:45:00,168.98,169.73,168.92,169.49,257367.0,160.3786,161.0905,160.3217,160.8627,257367.0
2021-11-01 10:50:00,169.52,169.55,169.29,169.43,87108.0,160.8912,160.9196,160.6729,160.8057,87108.0
2021-11-01 10:55:00,169.46,169.73,169.2,169.36,132559.0,160.8342,161.0905,160.5874,160.7393,132559.0
2021-11-01 11:00:00,169.34,169.59,169.22,169.51,144490.0,160.7203,160.9576,160.6064,160.8817,144490.0
2021-11-01 11:05:00,169.51,170.11,169.46,170.01,132317.0,160.8817,161.4511,160.8342,161.3562,132317.0
2021-11-01 11:10:00,170.01,170.41,169.83,170.35,130145.0,161.3562,161.7358,161.1854,161.6789,130145.0
2021-11-01 11:15:00,170.35,170.38,170.13,170.19,51587.0,161.6789,161.7074,161.4701,161.527,51587.0
2021-11-01 11:20:00,170.17,170.22,169.96,170.02,152464.0,161.5081,161.5555,161.3088,161.3657,152464.0
2021-11-01 11:25:00,170.01,170.07,169.2,169.5,213790.0,161.3562,161.4132,160.5874,160.8722,213790.0
2021-11-01 11:30:00,169.55,170.16,169.5,170.16,100547.0,160.9196,161.4986,160.8722,161.4986,100547.0
2021-11-01 11:35:00,170.14,170.27,170.02,170.14,124406.0,161.4796,161.603,161.3657,161.4796,124406.0
2021-11-01 11:40:00,170.12,170.16,169.9,170.0,176989.0,161.4606,161.4986,161.2518,161.3467,176989.0
2021-11-01 11:45:00,169.97,170.06,169.82,170.03,83582.0,161.3182,161.4037,161.1759,161.3752,83582.0
2021-11-01 11:50:00,170.02,170.03,169.66,169.72,148605.0,161.3657,161.3752,161.024,161.081,148605.0
2021-11-01 11:55:00,169.69,170.06,169.49,170.03,152425.0,161.0525,161.4037,160.8627,161.3752,152425.0
2021-11-01 12:00:00,170.03,170.39,170.0,170.06,143412.0,161.3752,161.7169,161.3467,161.4037,143412.0
2021-11-01 12:05:00,170.05,170.29,170.0,170.03,235372.0,161.3942,161.622,161.3467,161.3752,235372.0
2021-11-01 12:10:00,170.04,170.14,169.98,170.03,82756.0,161.3847,161.4796,161.3277,161.3752,82756.0
2021-11-01 12:15:00,170.04,170.15,169.89,169.89,113765.0,161.3847,161.4891,161.2423,161.2423,113765.0
2021-11-01 12:20:00,169.89,169.98,169.7,169.74,62376.0,161.2423,161.3277,161.062,161.1,62376.0
2021-11-01 12:25:00,169.73,169.9,169.67,169.9,63329.0,161.0905,161.2518,161.0335,161.2518,63329.0
2021-11-01 12:30:00,169.9,169.96,169.66,169.73,54532.0,161.2518,161.3088,161.024,161.0905,54532.0
2021-11-01 12:35:00,169.74,169.98,169.74,169.96,46868.0,161.1,161.3277,161.1,161.3088,46868.0
2021-11-01 12:40:00,169.96,170.08,169.82,170.07,56893.0,161.3088,161.4226,161.1759,161.4132,56893.0
2021-11-01 12:45:00,170.07,170.11,169.78,169.95,47318.0,161.4132,161.4511,161.1379,161.2993,47318.0
2021-11-01 12:50:00,169.96,170.09,169.88,170.03,79470.0,161.3088,161.4321,161.2328,161.3752,79470.0
2021-11-01 12:55:00,170.03,170.05,169.9,169.92,62003.0,161.3752,161.3942,161.2518,161.2708,62003.0
2021-11-01 13:00:00,169.91,170.02,169.83,169.97,80439.0,161.2613,161.3657,161.1854,161.3182,80439.0
2021-11-01 13:05:00,169.98,170.08,169.94,169.95,114271.0,161.3277,161.4226,161.2898,161.2993,114271.0
2021-11-01 13:10:00,169.97,169.99,169.82,169.96,91814.0,161.3182,161.3372,161.1759,161.3088,91814.0
2021-11-01 13:15:00,169.98,170.05,169.93,170.0,47502.0,161.3277,161.3942,161.2803,161.3467,47502.0
2021-11-01 13:20:00,169.99,170.03,169.85,169.96,57690.0,161.3372,161.3752,161.2044,161.3088,57690.0
2021-11-01 13:25:00,169.95,169.95,169.72,169.89,63968.0,161.2993,161.2993,161.081,161.2423,63968.0
2021-11-01 13:30:00,169.88,169.97,169.69,169.95,57298.0,161.2328,161.3182,161.0525,161.2993,57298.0
2021-11-01 13:35:00,169.95,170.04,169.91,169.97,60636.0,161.2993,161.3847,161.2613,161.3182,60636.0
2021-11-01 13:40:00,169.97,169.97,169.62,169.71,65063.0,161.3182,161.3182,160.9861,161.0715,65063.0
2021-11-01 13:45:00,169.72,169.81,169.66,169.72,38156.0,161.081,161.1664,161.024,161.081,38156.0
2021-11-01 13:50:00,169.76,169.97,169.76,169.83,49686.0,161.1189,161.3182,161.1189,161.1854,49686.0
2021-11-01 13:55:00,169.82,170.0,169.81,169.89,46703.0,161.1759,161.3467,161.1664,161.2423,46703.0
2021-11-01 14:00:00,169.91,170.03,169.8,170.01,113431.0,161.2613,161.3752,161.1569,161.3562,113431.0
2021-11-01 14:05:00,170.0,170.07,169.91,169.98,75093.0,161.3467,161.4132,161.2613,161.3277,75093.0
2021-11-01 14:10:00,169.99,170.19,169.79,169.91,110957.0,161.3372,161.527,161.1474,161.2613,110957.0
2021-11-01 14:15:00,169.89,169.94,169.44,169.53,168514.0,161.2423,161.2898,160.8152,160.9006,168514.0
2021-11-01 14:20:00,169.53,169.54,169.41,169.43,89098.0,160.9006,160.9101,160.7868,160.8057,89098.0
2021-11-01 14:25:00,169.43,169.53,169.27,169.42,76878.0,160.8057,160.9006,160.6539,160.7962,76878.0
2021-11-01 14:30:00,169.42,169.54,169.33,169.5,83852.0,160.7962,160.9101,160.7108,160.8722,83852.0
2021-11-01 14:35:00,169.5,169.73,169.47,169.64,91778.0,160.8722,161.0905,160.8437,161.005,91778.0
2021-11-01 14:40:00,169.64,169.88,169.62,169.8,56484.0,161.005,161.2328,160.9861,161.1569,56484.0
2021-11-01 14:45:00,169.81,169.85,169.33,169.38,108203.0,161.1664,161.2044,160.7108,160.7583,108203.0
2021-11-01 14:50:00,169.38,169.48,169.28,169.36,63326.0,160.7583,160.8532,160.6634,160.7393,63326.0
2021-11-01 14:55:00,169.35,169.46,169.29,169.32,42613.0,160.7298,160.8342,160.6729,160.7013,42613.0
2021-11-01 15:00:00,169.34,169.67,169.26,169.66,48162.0,160.7203,161.0335,160.6444,161.024,48162.0
2021-11-01 15:05:00,169.66,169.74,169.56,169.72,72837.0,161.024,161.1,160.9291,161.081,72837.0
2021-11-01 15:10:00,169.73,169.79,169.68,169.7,87846.0,161.0905,161.1474,161.043,161.062,87846.0
2021-11-01 15:15:00,169.71,169.9,169.68,169.8,126883.0,161.0715,161.2518,161.043,161.1569,126883.0
2021-11-01 15:20:00,169.81,170.04,169.8,169.98,65494.0,161.1664,161.3847,161.1569,161.3277,65494.0
2021-11-01 15:25:00,170.0,170.12,169.84,169.92,137673.0,161.3467,161.4606,161.1949,161.2708,137673.0
2021-11-01 15:30:00,169.94,170.09,169.88,169.91,86844.0,161.2898,161.4321,161.2328,161.2613,86844.0
2021-11-01 15:35:00,169.9,169.96,169.77,169.82,73915.0,161.2518,161.3088,161.1284,161.1759,73915.0
2021-11-01 15:40:00,169.82,170.05,169.72,169.96,128484.0,161.1759,161.3942,161.081,161.3088,128484.0
2021-11-01 15:45:00,170.0,170.07,169.74,169.82,217402.0,161.3467,161.4132,161.1,161.1759,217402.0
2021-11-01 15:50:00,169.83,169.96,169.66,169.77,363024.0,161.1854,161.3088,161.024,161.1284,363024.0
2021-11-01 15:55:00,169.76,170.19,169.57,170.12,655654.0,161.1189,161.527,160.9386,161.4606,655654.0
2021-11-02 09:30:00,166.83,167.1,164.89,166.17,895221.0,158.3381,158.5943,156.4968,157.7117,895221.0
2021-11-02 09:35:00,166.21,166.71,165.61,166.13,378817.0,157.7496,158.2242,157.1802,157.6737,378817.0
2021-11-02 09:40:00,166.11,166.28,165.62,165.9,230639.0,157.6547,157.8161,157.1897,157.4554,230639.0
2021-11-02 09:45:00,165.9,165.9,164.97,165.16,318130.0,157.4554,157.4554,156.5728,156.7531,318130.0
2021-11-02 09:50:00,165.14,165.15,164.5,165.0,304571.0,156.7341,156.7436,156.1267,156.6012,304571.0
2021-11-02 09:55:00,165.01,165.15,164.82,164.91,176751.0,156.6107,156.7436,156.4304,156.5158,176751.0
2021-11-02 10:00:00,164.88,165.29,164.77,165.08,299298.0,156.4873,156.8765,156.3829,156.6772,299298.0
2021-11-02 10:05:00,165.04,165.57,164.97,165.07,224861.0,156.6392,157.1422,156.5728,156.6677,224861.0
2021-11-02 10:10:00,165.09,165.15,164.55,164.59,190200.0,156.6866,156.7436,156.1741,156.2121,190200.0
2021-11-02 10:15:00,164.58,164.58,164.05,164.29,221311.0,156.2026,156.2026,155.6996,155.9274,221311.0
2021-11-02 10:20:00,164.31,164.45,163.2,164.0,240253.0,155.9463,156.0792,154.8929,155.6521,240253.0
2021-11-02 10:25:00,164.01,164.36,163.83,164.18,224248.0,155.6616,155.9938,155.4908,155.823,224248.0
2021-11-02 10:30:00,164.18,164.28,163.75,163.81,121044.0,155.823,155.9179,155.4149,155.4718,121044.0
2021-11-02 10:35:00,163.86,164.07,163.81,163.99,191045.0,155.5193,155.7186,155.4718,155.6426,191045.0
2021-11-02 10:40:00,163.99,164.06,163.56,163.64,177043.0,155.6426,155.7091,155.2345,155.3105,177043.0
2021-11-02 10:45:00,163.6,164.01,163.47,163.97,111990.0,155.2725,155.6616,155.1491,155.6237,111990.0
2021-11-02 10:50:00,163.98,164.02,163.78,163.83,70457.0,155.6331,155.6711,155.4433,155.4908,70457.0
2021-11-02 10:55:00,163.82,163.91,163.58,163.78,138049.0,155.4813,155.5667,155.2535,155.4433,138049.0
2021-11-02 11:00:00,163.78,163.9,163.71,163.78,119477.0,155.4433,155.5572,155.3769,155.4433,119477.0
2021-11-02 11:05:00,163.79,164.02,163.78,163.78,117473.0,155.4528,155.6711,155.4433,155.4433,117473.0
2021-11-02 11:10:00,163.78,163.82,163.44,163.67,194064.0,155.4433,155.4813,155.1206,155.3389,194064.0
2021-11-02 11:15:00,163.65,163.91,163.52,163.81,87922.0,155.3199,155.5667,155.1966,155.4718,87922.0
2021-11-02 11:20:00,163.81,163.92,163.65,163.65,124601.0,155.4718,155.5762,155.3199,155.3199,124601.0
2021-11-02 11:25:00,163.64,163.66,163.3,163.63,183242.0,155.3105,155.3294,154.9878,155.301,183242.0
2021-11-02 11:30:00,163.63,163.66,163.45,163.49,83247.0,155.301,155.3294,155.1301,155.1681,83247.0
2021-11-02 11:35:00,163.48,163.5,163.35,163.47,132680.0,155.1586,155.1776,155.0352,155.1491,132680.0
2021-11-02 11:40:00,163.48,164.17,163.48,164.14,194518.0,155.1586,155.8135,155.1586,155.785,194518.0
2021-11-02 11:45:00,164.15,164.23,163.67,163.7,187646.0,155.7945,155.8704,155.3389,155.3674,187646.0
2021-11-02 11:50:00,163.71,164.04,163.48,163.48,174702.0,155.3769,155.6901,155.1586,155.1586,174702.0
2021-11-02 11:55:00,163.48,163.59,163.39,163.58,150972.0,155.1586,155.263,155.0732,155.2535,150972.0
2021-11-02 12:00:00,163.59,163.65,163.45,163.49,100028.0,155.263,155.3199,155.1301,155.1681,100028.0
2021-11-02 12:05:00,163.48,163.58,163.4,163.4,99479.0,155.1586,155.2535,155.0827,155.0827,99479.0
2021-11-02 12:10:00,163.4,163.6,163.36,163.5,130132.0,155.0827,155.2725,155.0447,155.1776,130132.0
2021-11-02 12:15:00,163.49,163.6,163.43,163.49,114625.0,155.1681,155.2725,155.1111,155.1681,114625.0
2021-11-02 12:20:00,163.48,163.55,163.36,163.48,126175.0,155.1586,155.225,155.0447,155.1586,126175.0
2021-11-02 12:25:00,163.48,163.54,163.34,163.48,111002.0,155.1586,155.2155,155.0257,155.1586,111002.0
2021-11-02 12:30:00,163.47,163.51,163.23,163.45,182575.0,155.1491,155.1871,154.9213,155.1301,182575.0
2021-11-02 12:35:00,163.43,163.5,163.31,163.49,106007.0,155.1111,155.1776,154.9973,155.1681,106007.0
2021-11-02 12:40:00,163.49,163.58,163.43,163.48,170701.0,155.1681,155.2535,155.1111,155.1586,170701.0
2021-11-02 12:45:00,163.48,163.54,163.31,163.42,87320.0,155.1586,155.2155,154.9973,155.1017,87320.0
2021-11-02 12:50:00,163.44,163.59,163.32,163.57,59557.0,155.1206,155.263,155.0067,155.244,59557.0
2021-11-02 12:55:00,163.58,163.58,163.42,163.5,87270.0,155.2535,155.2535,155.1017,155.1776,87270.0
2021-11-02 13:00:00,163.52,163.52,163.3,163.42,55353.0,155.1966,155.1966,154.9878,155.1017,55353.0
2021-11-02 13:05:00,163.41,163.41,163.26,163.33,82398.0,155.0922,155.0922,154.9498,155.0162,82398.0
2021-11-02 13:10:00,163.33,163.4,163.31,163.38,52417.0,155.0162,155.0827,154.9973,155.0637,52417.0
2021-11-02 13:15:00,163.37,163.55,163.28,163.53,96277.0,155.0542,155.225,154.9688,155.2061,96277.0
2021-11-02 13:20:00,163.53,163.56,163.16,163.19,240489.0,155.2061,155.2345,154.8549,154.8834,240489.0
2021-11-02 13:25:00,163.18,163.23,163.04,163.06,165253.0,154.8739,154.9213,154.741,154.76,165253.0
2021-11-02 13:30:00,163.05,163.28,162.95,163.21,248499.0,154.7505,154.9688,154.6556,154.9023,248499.0
2021-11-02 13:35:00,163.18,163.28,163.07,163.13,75932.0,154.8739,154.9688,154.7695,154.8264,75932.0
2021-11-02 13:40:00,163.13,163.14,162.93,163.08,149508.0,154.8264,154.8359,154.6366,154.779,149508.0
2021-11-02 13:45:00,163.07,163.12,162.9,162.91,112645.0,154.7695,154.8169,154.6081,154.6176,112645.0
2021-11-02 13:50:00,162.9,163.0,162.76,162.92,135154.0,154.6081,154.703,154.4752,154.6271,135154.0
2021-11-02 13:55:00,162.93,163.01,162.8,162.9,82922.0,154.6366,154.7125,154.5132,154.6081,82922.0
2021-11-02 14:00:00,162.89,163.02,162.85,162.97,71735.0,154.5986,154.722,154.5607,154.6746,71735.0
2021-11-02 14:05:00,162.98,163.01,162.9,162.98,54937.0,154.684,154.7125,154.6081,154.684,54937.0
2021-11-02 14:10:00,162.99,163.18,162.96,163.12,107901.0,154.6935,154.8739,154.6651,154.8169,107901.0
2021-11-02 14:15:00,163.14,163.25,163.08,163.15,82916.0,154.8359,154.9403,154.779,154.8454,82916.0
2021-11-02 14:20:00,163.14,163.23,163.07,163.14,43574.0,154.8359,154.9213,154.7695,154.8359,43574.0
2021-11-02 14:25:00,163.14,163.16,163.0,163.06,86067.0,154.8359,154.8549,154.703,154.76,86067.0
2021-11-02 14:30:00,163.05,163.31,163.05,163.21,78943.0,154.7505,154.9973,154.7505,154.9023,78943.0
2021-11-02 14:35:00,163.2,163.25,163.15,163.2,174569.0,154.8929,154.9403,154.8454,154.8929,174569.0
2021-11-02 14:40:00,163.2,163.25,163.12,163.16,56096.0,154.8929,154.9403,154.8169,154.8549,56096.0
2021-11-02 14:45:00,163.15,163.29,163.11,163.13,91319.0,154.8454,154.9783,154.8074,154.8264,91319.0
2021-11-02 14:50:00,163.13,163.15,162.84,162.88,154924.0,154.8264,154.8454,154.5512,154.5891,154924.0
2021-11-02 14:55:00,162.88,163.09,162.86,163.08,82463.0,154.5891,154.7884,154.5702,154.779,82463.0
2021-11-02 15:00:00,163.09,163.3,163.08,163.3,81054.0,154.7884,154.9878,154.779,154.9878,81054.0
2021-11-02 15:05:00,163.3,163.37,163.2,163.37,114229.0,154.9878,155.0542,154.8929,155.0542,114229.0
2021-11-02 15:10:00,163.37,163.4,163.16,163.31,159371.0,155.0542,155.0827,154.8549,154.9973,159371.0
2021-11-02 15:15:00,163.31,163.34,163.23,163.33,55907.0,154.9973,155.0257,154.9213,155.0162,55907.0
2021-11-02 15:20:00,163.35,163.44,163.28,163.32,80025.0,155.0352,155.1206,154.9688,155.0067,80025.0
2021-11-02 15:25:00,163.31,163.32,163.1,163.15,99118.0,154.9973,155.0067,154.7979,154.8454,99118.0
2021-11-02 15:30:00,163.15,163.49,163.11,163.49,135107.0,154.8454,155.1681,154.8074,155.1681,135107.0
2021-11-02 15:35:00,163.49,163.66,163.34,163.37,162929.0,155.1681,155.3294,155.0257,155.0542,162929.0
2021-11-02 15:40:00,163.38,163.48,163.35,163.44,113826.0,155.0637,155.1586,155.0352,155.1206,113826.0
2021-11-02 15:45:00,163.44,163.54,163.06,163.21,211821.0,155.1206,155.2155,154.76,154.9023,211821.0
2021-11-02 15:50:00,163.23,163.26,162.95,163.09,250707.0,154.9213,154.9498,154.6556,154.7884,250707.0
2021-11-02 15:55:00,163.09,163.2,162.84,162.91,512086.0,154.7884,154.8929,154.5512,154.6176,512086.0
2021-11-03 09:30:00,165.36,166.36,164.8,165.03,620158.0,156.9429,157.892,156.4114,156.6297,620158.0
2021-11-03 09:35:00,165.1,165.25,163.11,164.14,310784.0,156.6961,156.8385,154.8074,155.785,310784.0
2021-11-03 09:40:00,164.11,164.55,163.6,163.65,175264.0,155.7565,156.1741,155.2725,155.3199,175264.0
2021-11-03 09:45:00,163.65,164.5,163.62,164.3,146369.0,155.3199,156.1267,155.2915,155.9369,146369.0
2021-11-03 09:50:00,164.24,164.58,163.98,164.17,177086.0,155.8799,156.2026,155.6331,155.8135,177086.0
2021-11-03 09:55:00,164.15,164.93,163.84,164.51,143113.0,155.7945,156.5348,155.5003,156.1362,143113.0
2021-11-03 10:00:00,164.56,164.72,163.88,164.17,150010.0,156.1836,156.3355,155.5382,155.8135,150010.0
2021-11-03 10:05:00,164.08,164.48,164.0,164.31,71457.0,155.7281,156.1077,155.6521,155.9463,71457.0
2021-11-03 10:10:00,164.31,164.53,164.14,164.43,67926.0,155.9463,156.1552,155.785,156.0602,67926.0
2021-11-03 10:15:00,164.42,165.04,164.42,164.78,181778.0,156.0508,156.6392,156.0508,156.3924,181778.0
2021-11-03 10:20:00,164.81,165.37,164.65,164.77,184760.0,156.4209,156.9524,156.269,156.3829,184760.0
2021-11-03 10:25:00,164.78,164.98,164.58,164.62,109636.0,156.3924,156.5822,156.2026,156.2406,109636.0
2021-11-03 10:30:00,164.63,165.12,164.49,165.11,105090.0,156.2501,156.7151,156.1172,156.7056,105090.0
2021-11-03 10:35:00,165.12,165.22,164.66,164.76,109502.0,156.7151,156.81,156.2785,156.3734,109502.0
2021-11-03 10:40:00,164.75,165.07,164.64,164.88,99404.0,156.364,156.6677,156.2596,156.4873,99404.0
2021-11-03 10:45:00,164.85,165.08,164.64,164.64,111580.0,156.4589,156.6772,156.2596,156.2596,111580.0
2021-11-03 10:50:00,164.65,164.88,164.58,164.78,97617.0,156.269,156.4873,156.2026,156.3924,97617.0
2021-11-03 10:55:00,164.78,164.84,164.49,164.51,107554.0,156.3924,156.4494,156.1172,156.1362,107554.0
2021-11-03 11:00:00,164.53,164.64,164.31,164.43,84563.0,156.1552,156.2596,155.9463,156.0602,84563.0
2021-11-03 11:05:00,164.45,164.53,164.19,164.27,85933.0,156.0792,156.1552,155.8325,155.9084,85933.0
2021-11-03 11:10:00,164.27,164.28,164.0,164.03,73535.0,155.9084,155.9179,155.6521,155.6806,73535.0
2021-11-03 11:15:00,164.05,164.55,164.02,164.55,65638.0,155.6996,156.1741,155.6711,156.1741,65638.0
2021-11-03 11:20:00,164.53,164.71,164.46,164.5,76136.0,156.1552,156.326,156.0887,156.1267,76136.0
2021-11-03 11:25:00,164.48,164.95,164.45,164.79,100793.0,156.1077,156.5538,156.0792,156.4019,100793.0
2021-11-03 11:30:00,164.81,164.97,164.65,164.71,103870.0,156.4209,156.5728,156.269,156.326,103870.0
2021-11-03 11:35:00,164.68,164.73,164.55,164.72,60813.0,156.2975,156.345,156.1741,156.3355,60813.0
2021-11-03 11:40:00,164.69,165.25,164.65,165.1,148322.0,156.307,156.8385,156.269,156.6961,148322.0
2021-11-03 11:45:00,165.08,165.1,164.71,164.82,128283.0,156.6772,156.6961,156.326,156.4304,128283.0
2021-11-03 11:50:00,164.85,165.41,164.83,165.39,99698.0,156.4589,156.9904,156.4399,156.9714,99698.0
2021-11-03 11:55:00,165.37,165.62,165.28,165.46,99621.0,156.9524,157.1897,156.867,157.0378,99621.0
2021-11-03 12:00:00,165.46,165.52,165.25,165.3,73751.0,157.0378,157.0948,156.8385,156.886,73751.0
2021-11-03 12:05:00,165.31,165.34,165.01,165.09,376104.0,156.8954,156.9239,156.6107,156.6866,376104.0
2021-11-03 12:10:00,165.12,165.41,165.11,165.41,57236.0,156.7151,156.9904,156.7056,156.9904,57236.0
2021-11-03 12:15:00,165.38,165.52,165.22,165.25,102073.0,156.9619,157.0948,156.81,156.8385,102073.0
2021-11-03 12:20:00,165.26,165.39,165.15,165.22,44356.0,156.848,156.9714,156.7436,156.81,44356.0
2021-11-03 12:25:00,165.22,165.82,165.2,165.65,117152.0,156.81,157.3795,156.791,157.2181,117152.0
2021-11-03 12:30:00,165.63,165.97,165.56,165.7,277533.0,157.1992,157.5219,157.1327,157.2656,277533.0
2021-11-03 12:35:00,165.71,165.75,165.3,165.31,111103.0,157.2751,157.3131,156.886,156.8954,111103.0
2021-11-03 12:40:00,165.3,165.35,165.02,165.19,55762.0,156.886,156.9334,156.6202,156.7816,55762.0
2021-11-03 12:45:00,165.2,165.5,165.19,165.35,66271.0,156.791,157.0758,156.7816,156.9334,66271.0
2021-11-03 12:50:00,165.4,165.41,165.16,165.26,52036.0,156.9809,156.9904,156.7531,156.848,52036.0
2021-11-03 12:55:00,165.25,165.29,165.06,165.28,30785.0,156.8385,156.8765,156.6582,156.867,30785.0
2021-11-03 13:00:00,165.3,165.48,165.26,165.44,35001.0,156.886,157.0568,156.848,157.0188,35001.0
2021-11-03 13:05:00,165.47,165.5,165.31,165.4,47958.0,157.0473,157.0758,156.8954,156.9809,47958.0
2021-11-03 13:10:00,165.39,165.46,165.31,165.36,38737.0,156.9714,157.0378,156.8954,156.9429,38737.0
2021-11-03 13:15:00,165.34,165.39,165.23,165.34,24934.0,156.9239,156.9714,156.8195,156.9239,24934.0
2021-11-03 13:20:00,165.34,165.39,165.22,165.36,50301.0,156.9239,156.9714,156.81,156.9429,50301.0
2021-11-03 13:25:00,165.37,165.67,165.35,165.6,53912.0,156.9524,157.2371,156.9334,157.1707,53912.0
2021-11-03 13:30:00,165.62,165.66,165.48,165.55,58965.0,157.1897,157.2276,157.0568,157.1232,58965.0
2021-11-03 13:35:00,165.55,165.64,165.43,165.5,59460.0,157.1232,157.2087,157.0093,157.0758,59460.0
2021-11-03 13:40:00,165.54,165.8,165.51,165.78,79510.0,157.1137,157.3605,157.0853,157.3415,79510.0
2021-11-03 13:45:00,165.8,165.81,165.48,165.59,60533.0,157.3605,157.37,157.0568,157.1612,60533.0
2021-11-03 13:50:00,165.6,165.65,165.4,165.41,43136.0,157.1707,157.2181,156.9809,156.9904,43136.0
2021-11-03 13:55:00,165.44,165.46,165.21,165.34,39212.0,157.0188,157.0378,156.8005,156.9239,39212.0
2021-11-03 14:00:00,165.33,166.07,165.29,165.94,83523.0,156.9144,157.6168,156.8765,157.4934,83523.0
2021-11-03 14:05:00,165.94,165.97,165.53,165.62,46482.0,157.4934,157.5219,157.1042,157.1897,46482.0
2021-11-03 14:10:00,165.56,165.68,165.4,165.43,43448.0,157.1327,157.2466,156.9809,157.0093,43448.0
2021-11-03 14:15:00,165.45,165.62,165.29,165.58,40310.0,157.0283,157.1897,156.8765,157.1517,40310.0
2021-11-03 14:20:00,165.58,165.75,165.44,165.68,35169.0,157.1517,157.3131,157.0188,157.2466,35169.0
2021-11-03 14:25:00,165.67,165.72,165.35,165.46,56096.0,157.2371,157.2846,156.9334,157.0378,56096.0
2021-11-03 14:30:00,165.45,165.47,165.14,165.3,49450.0,157.0283,157.0473,156.7341,156.886,49450.0
2021-11-03 14:35:00,165.31,165.33,164.92,165.25,54026.0,156.8954,156.9144,156.5253,156.8385,54026.0
2021-11-03 14:40:00,165.3,165.51,165.22,165.45,34351.0,156.886,157.0853,156.81,157.0283,34351.0
2021-11-03 14:45:00,165.42,165.74,165.42,165.7,72196.0,156.9998,157.3036,156.9998,157.2656,72196.0
2021-11-03 14:50:00,165.7,166.0,165.51,165.97,146610.0,157.2656,157.5503,157.0853,157.5219,146610.0
2021-11-03 14:55:00,165.94,166.13,165.93,165.98,113444.0,157.4934,157.6737,157.4839,157.5313,113444.0
2021-11-03 15:00:00,165.98,166.29,165.85,166.19,102849.0,157.5313,157.8256,157.408,157.7307,102849.0
2021-11-03 15:05:00,166.16,166.2,165.94,166.05,56292.0,157.7022,157.7401,157.4934,157.5978,56292.0
2021-11-03 15:10:00,166.04,166.05,165.91,165.93,56924.0,157.5883,157.5978,157.4649,157.4839,56924.0
2021-11-03 15:15:00,165.94,166.07,165.91,166.03,51205.0,157.4934,157.6168,157.4649,157.5788,51205.0
2021-11-03 15:20:00,166.06,166.09,165.9,165.92,74068.0,157.6073,157.6357,157.4554,157.4744,74068.0
2021-11-03 15:25:00,165.91,166.15,165.84,166.06,81024.0,157.4649,157.6927,157.3985,157.6073,81024.0
2021-11-03 15:30:00,166.07,166.38,166.06,166.36,112590.0,157.6168,157.911,157.6073,157.892,112590.0
2021-11-03 15:35:00,166.36,166.6,166.32,166.59,176649.0,157.892,158.1198,157.854,158.1103,176649.0
2021-11-03 15:40:00,166.57,166.65,166.29,166.5,226510.0,158.0913,158.1672,157.8256,158.0249,226510.0
2021-11-03 15:45:00,166.5,166.55,166.28,166.3,178156.0,158.0249,158.0723,157.8161,157.8351,178156.0
2021-11-03 15:50:00,166.31,166.41,166.11,166.18,210603.0,157.8445,157.9395,157.6547,157.7212,210603.0
2021-11-03 15:55:00,166.18,166.29,165.97,166.28,442306.0,157.7212,157.8256,157.5219,157.8161,442306.0
2021-11-04 09:30:00,169.28,169.94,168.47,168.7,707886.0,160.6634,161.2898,159.8946,160.1129,707886.0
2021-11-04 09:35:00,168.69,169.12,168.35,168.55,396282.0,160.1034,160.5115,159.7807,159.9705,396282.0
2021-11-04 09:40:00,168.5,168.53,167.68,167.82,272272.0,159.9231,159.9515,159.1448,159.2777,272272.0
2021-11-04 09:45:00,167.87,168.28,167.36,167.43,212333.0,159.3251,159.7143,158.8411,158.9075,212333.0
2021-11-04 09:50:00,167.41,168.07,167.12,167.75,304817.0,158.8886,159.515,158.6133,159.2112,304817.0
2021-11-04 09:55:00,167.8,167.99,167.33,167.65,151114.0,159.2587,159.439,158.8126,159.1163,151114.0
2021-11-04 10:00:00,167.66,167.73,166.71,166.74,180556.0,159.1258,159.1923,158.2242,158.2527,180556.0
2021-11-04 10:05:00,166.76,167.21,166.72,167.18,150292.0,158.2716,158.6987,158.2337,158.6703,150292.0
2021-11-04 10:10:00,167.22,167.39,166.99,167.03,135884.0,158.7082,158.8696,158.4899,158.5279,135884.0
2021-11-04 10:15:00,167.05,167.38,167.0,167.17,122676.0,158.5469,158.8601,158.4994,158.6608,122676.0
2021-11-04 10:20:00,167.17,167.31,167.07,167.25,80800.0,158.6608,158.7936,158.5659,158.7367,80800.0
2021-11-04 10:25:00,167.26,167.31,166.8,166.95,133648.0,158.7462,158.7936,158.3096,158.452,133648.0
2021-11-04 10:30:00,166.96,167.4,166.94,167.12,144407.0,158.4615,158.8791,158.4425,158.6133,144407.0
2021-11-04 10:35:00,167.09,167.13,166.55,166.59,88761.0,158.5848,158.6228,158.0723,158.1103,88761.0
2021-11-04 10:40:00,166.59,166.95,166.3,166.44,112582.0,158.1103,158.452,157.8351,157.9679,112582.0
2021-11-04 10:45:00,166.45,166.6,166.23,166.5,108973.0,157.9774,158.1198,157.7686,158.0249,108973.0
2021-11-04 10:50:00,166.47,166.54,165.87,165.96,151959.0,157.9964,158.0628,157.4269,157.5124,151959.0
2021-11-04 10:55:00,165.95,166.07,165.59,166.06,161927.0,157.5029,157.6168,157.1612,157.6073,161927.0
2021-11-04 11:00:00,166.06,166.08,165.52,165.71,103871.0,157.6073,157.6263,157.0948,157.2751,103871.0
2021-11-04 11:05:00,165.7,165.71,165.24,165.54,130380.0,157.2656,157.2751,156.829,157.1137,130380.0
2021-11-04 11:10:00,165.53,165.65,165.21,165.32,96972.0,157.1042,157.2181,156.8005,156.9049,96972.0
2021-11-04 11:15:00,165.36,165.5,165.18,165.5,114993.0,156.9429,157.0758,156.7721,157.0758,114993.0
2021-11-04 11:20:00,165.5,165.51,164.8,164.93,244725.0,157.0758,157.0853,156.4114,156.5348,244725.0
2021-11-04 11:25:00,164.9,164.92,164.59,164.77,105842.0,156.5063,156.5253,156.2121,156.3829,105842.0
2021-11-04 11:30:00,164.78,165.12,164.75,164.77,177958.0,156.3924,156.7151,156.364,156.3829,177958.0
2021-11-04 11:35:00,164.78,164.85,164.5,164.75,177078.0,156.3924,156.4589,156.1267,156.364,177078.0
2021-11-04 11:40:00,164.78,164.95,164.54,164.82,142737.0,156.3924,156.5538,156.1646,156.4304,142737.0
2021-11-04 11:45:00,164.84,164.84,164.5,164.53,508323.0,156.4494,156.4494,156.1267,156.1552,508323.0
2021-11-04 11:50:00,164.52,164.84,164.5,164.8,105622.0,156.1457,156.4494,156.1267,156.4114,105622.0
2021-11-04 11:55:00,164.78,165.27,164.75,165.22,158810.0,156.3924,156.8575,156.364,156.81,158810.0
2021-11-04 12:00:00,165.22,165.31,164.73,164.81,155333.0,156.81,156.8954,156.345,156.4209,155333.0
2021-11-04 12:05:00,164.77,165.02,164.72,164.78,59860.0,156.3829,156.6202,156.3355,156.3924,59860.0
2021-11-04 12:10:00,164.78,164.98,164.57,164.9,58360.0,156.3924,156.5822,156.1931,156.5063,58360.0
2021-11-04 12:15:00,164.92,165.23,164.91,165.22,547196.0,156.5253,156.8195,156.5158,156.81,547196.0
2021-11-04 12:20:00,165.22,165.33,165.05,165.25,74483.0,156.81,156.9144,156.6487,156.8385,74483.0
2021-11-04 12:25:00,165.26,165.26,165.07,165.13,230986.0,156.848,156.848,156.6677,156.7246,230986.0
2021-11-04 12:30:00,165.12,165.49,165.05,165.44,93230.0,156.7151,157.0663,156.6487,157.0188,93230.0
2021-11-04 12:35:00,165.44,165.66,165.42,165.5,94095.0,157.0188,157.2276,156.9998,157.0758,94095.0
2021-11-04 12:40:00,165.49,165.52,165.32,165.47,86545.0,157.0663,157.0948,156.9049,157.0473,86545.0
2021-11-04 12:45:00,165.48,165.51,165.3,165.42,40818.0,157.0568,157.0853,156.886,156.9998,40818.0
2021-11-04 12:50:00,165.4,165.49,165.21,165.28,62749.0,156.9809,157.0663,156.8005,156.867,62749.0
2021-11-04 12:55:00,165.28,165.39,165.1,165.16,70774.0,156.867,156.9714,156.6961,156.7531,70774.0
2021-11-04 13:00:00,165.15,165.17,164.72,164.82,129918.0,156.7436,156.7626,156.3355,156.4304,129918.0
2021-11-04 13:05:00,164.84,165.1,164.81,164.91,174237.0,156.4494,156.6961,156.4209,156.5158,174237.0
2021-11-04 13:10:00,164.91,165.47,164.8,165.47,85146.0,156.5158,157.0473,156.4114,157.0473,85146.0
2021-11-04 13:15:00,165.45,165.5,165.26,165.26,48447.0,157.0283,157.0758,156.848,156.848,48447.0
2021-11-04 13:20:00,165.27,165.37,165.2,165.23,178304.0,156.8575,156.9524,156.791,156.8195,178304.0
2021-11-04 13:25:00,165.23,165.23,164.99,165.05,76088.0,156.8195,156.8195,156.5917,156.6487,76088.0
2021-11-04 13:30:00,165.06,165.13,164.99,165.03,141964.0,156.6582,156.7246,156.5917,156.6297,141964.0
2021-11-04 13:35:00,165.03,165.07,164.82,165.03,62998.0,156.6297,156.6677,156.4304,156.6297,62998.0
2021-11-04 13:40:00,165.04,165.19,164.97,165.19,39036.0,156.6392,156.7816,156.5728,156.7816,39036.0
2021-11-04 13:45:00,165.18,165.3,165.09,165.12,57037.0,156.7721,156.886,156.6866,156.7151,57037.0
2021-11-04 13:50:00,165.12,165.48,165.01,165.43,71748.0,156.7151,157.0568,156.6107,157.0093,71748.0
2021-11-04 13:55:00,165.43,165.58,165.33,165.49,55377.0,157.0093,157.1517,156.9144,157.0663,55377.0
2021-11-04 14:00:00,165.47,165.49,165.25,165.26,44337.0,157.0473,157.0663,156.8385,156.848,44337.0
2021-11-04 14:05:00,165.25,165.49,165.09,165.45,68293.0,156.8385,157.0663,156.6866,157.0283,68293.0
2021-11-04 14:10:00,165.45,165.6,165.42,165.58,60730.0,157.0283,157.1707,156.9998,157.1517,60730.0
2021-11-04 14:15:00,165.62,165.93,165.41,165.93,98519.0,157.1897,157.4839,156.9904,157.4839,98519.0
2021-11-04 14:20:00,165.93,165.95,165.58,165.79,68895.0,157.4839,157.5029,157.1517,157.351,68895.0
2021-11-04 14:25:00,165.84,165.92,165.76,165.81,48619.0,157.3985,157.4744,157.3225,157.37,48619.0
2021-11-04 14:30:00,165.83,166.02,165.82,166.01,105460.0,157.389,157.5693,157.3795,157.5598,105460.0
2021-11-04 14:35:00,166.03,166.19,165.99,166.13,60490.0,157.5788,157.7307,157.5408,157.6737,60490.0
2021-11-04 14:40:00,166.12,166.13,165.85,166.08,77823.0,157.6642,157.6737,157.408,157.6263,77823.0
2021-11-04 14:45:00,166.07,166.11,165.97,166.09,166195.0,157.6168,157.6547,157.5219,157.6357,166195.0
2021-11-04 14:50:00,166.09,166.16,165.95,165.96,52511.0,157.6357,157.7022,157.5029,157.5124,52511.0
2021-11-04 14:55:00,165.95,165.97,165.59,165.62,179070.0,157.5029,157.5219,157.1612,157.1897,179070.0
2021-11-04 15:00:00,165.61,165.66,165.27,165.38,63843.0,157.1802,157.2276,156.8575,156.9619,63843.0
2021-11-04 15:05:00,165.38,165.6,165.32,165.5,133163.0,156.9619,157.1707,156.9049,157.0758,133163.0
2021-11-04 15:10:00,165.49,165.5,165.33,165.39,63684.0,157.0663,157.0758,156.9144,156.9714,63684.0
2021-11-04 15:15:00,165.39,165.42,165.15,165.36,201315.0,156.9714,156.9998,156.7436,156.9429,201315.0
2021-11-04 15:20:00,165.36,165.53,165.35,165.43,97535.0,156.9429,157.1042,156.9334,157.0093,97535.0
2021-11-04 15:25:00,165.44,165.44,165.22,165.23,64893.0,157.0188,157.0188,156.81,156.8195,64893.0
2021-11-04 15:30:00,165.23,165.3,164.99,165.08,227160.0,156.8195,156.886,156.5917,156.6772,227160.0
2021-11-04 15:35:00,165.07,165.07,164.84,165.0,96523.0,156.6677,156.6677,156.4494,156.6012,96523.0
2021-11-04 15:40:00,164.98,165.08,164.78,165.08,303728.0,156.5822,156.6772,156.3924,156.6772,303728.0
2021-11-04 15:45:00,165.08,165.32,165.0,165.16,172696.0,156.6772,156.9049,156.6012,156.7531,172696.0
2021-11-04 15:50:00,165.18,165.27,164.95,165.12,216221.0,156.7721,156.8575,156.5538,156.7151,216221.0
2021-11-04 15:55:00,165.13,165.13,164.78,164.79,484391.0,156.7246,156.7246,156.3924,156.4019,484391.0
2021-11-05 09:30:00,164.8,164.8,162.45,162.73,513645.0,156.4114,156.4114,154.181,154.4468,513645.0
2021-11-05 09:35:00,162.81,163.28,162.25,162.55,343820.0,154.5227,154.9688,153.9912,154.2759,343820.0
2021-11-05 09:40:00,162.43,163.61,162.43,163.31,306442.0,154.162,155.282,154.162,154.9973,306442.0
2021-11-05 09:45:00,163.32,163.4,162.74,162.94,255714.0,155.0067,155.0827,154.4563,154.6461,255714.0
2021-11-05 09:50:00,162.93,162.98,162.63,162.74,149876.0,154.6366,154.684,154.3519,154.4563,149876.0
2021-11-05 09:55:00,162.74,162.87,162.43,162.67,255846.0,154.4563,154.5796,154.162,154.3898,255846.0
2021-11-05 10:00:00,162.67,162.96,162.45,162.84,131262.0,154.3898,154.6651,154.181,154.5512,131262.0
2021-11-05 10:05:00,162.88,163.23,162.75,162.92,157687.0,154.5891,154.9213,154.4658,154.6271,157687.0
2021-11-05 10:10:00,162.89,163.09,162.7,162.71,144815.0,154.5986,154.7884,154.4183,154.4278,144815.0
2021-11-05 10:15:00,162.72,162.96,161.67,161.82,285506.0,154.4373,154.6651,153.4407,153.5831,285506.0
2021-11-05 10:20:00,161.84,162.2,161.62,161.96,252396.0,153.6021,153.9438,153.3933,153.716,252396.0
2021-11-05 10:25:00,162.04,162.12,160.03,160.64,650547.0,153.7919,153.8678,151.8842,152.4632,650547.0
2021-11-05 10:30:00,160.64,161.37,160.54,161.08,281994.0,152.4632,153.156,152.3682,152.8808,281994.0
2021-11-05 10:35:00,161.04,161.09,160.31,160.87,232013.0,152.8428,152.8903,152.15,152.6815,232013.0
2021-11-05 10:40:00,160.89,160.92,160.42,160.55,152755.0,152.7004,152.7289,152.2544,152.3777,152755.0
2021-11-05 10:45:00,160.53,160.72,160.25,160.39,139755.0,152.3588,152.5391,152.093,152.2259,139755.0
2021-11-05 10:50:00,160.35,160.43,159.0,159.19,503212.0,152.1879,152.2638,150.9066,151.087,503212.0
2021-11-05 10:55:00,159.19,159.97,158.82,159.96,444896.0,151.087,151.8273,150.7358,151.8178,444896.0
2021-11-05 11:00:00,159.96,160.95,159.94,160.51,275768.0,151.8178,152.7574,151.7988,152.3398,275768.0
2021-11-05 11:05:00,160.49,160.87,160.43,160.7,140727.0,152.3208,152.6815,152.2638,152.5201,140727.0
2021-11-05 11:10:00,160.66,160.7,160.4,160.63,129542.0,152.4821,152.5201,152.2354,152.4537,129542.0
2021-11-05 11:15:00,160.56,160.9,160.35,160.37,164208.0,152.3872,152.7099,152.1879,152.2069,164208.0
2021-11-05 11:20:00,160.37,160.54,160.2,160.46,89406.0,152.2069,152.3682,152.0456,152.2923,89406.0
2021-11-05 11:25:00,160.41,160.56,160.36,160.45,74453.0,152.2449,152.3872,152.1974,152.2828,74453.0
2021-11-05 11:30:00,160.44,160.55,159.78,159.87,172315.0,152.2733,152.3777,151.6469,151.7324,172315.0
2021-11-05 11:35:00,159.87,159.92,159.25,159.42,207717.0,151.7324,151.7798,151.1439,151.3053,207717.0
2021-11-05 11:40:00,159.43,159.61,159.34,159.44,196296.0,151.3147,151.4856,151.2293,151.3242,196296.0
2021-11-05 11:45:00,159.44,159.68,159.32,159.63,205927.0,151.3242,151.552,151.2103,151.5046,205927.0
2021-11-05 11:50:00,159.62,159.77,159.57,159.65,191471.0,151.4951,151.6374,151.4476,151.5236,191471.0
2021-11-05 11:55:00,159.62,159.85,159.62,159.73,151359.0,151.4951,151.7134,151.4951,151.5995,151359.0
2021-11-05 12:00:00,159.74,160.0,159.7,159.81,93986.0,151.609,151.8557,151.571,151.6754,93986.0
2021-11-05 12:05:00,159.81,159.85,159.45,159.57,107842.0,151.6754,151.7134,151.3337,151.4476,107842.0
2021-11-05 12:10:00,159.59,159.64,159.45,159.53,77135.0,151.4666,151.5141,151.3337,151.4097,77135.0
2021-11-05 12:15:00,159.53,159.75,159.4,159.75,113521.0,151.4097,151.6185,151.2863,151.6185,113521.0
2021-11-05 12:20:00,159.75,160.15,159.74,160.13,126647.0,151.6185,151.9981,151.609,151.9791,126647.0
2021-11-05 12:25:00,160.13,160.18,159.87,159.91,93975.0,151.9791,152.0266,151.7324,151.7703,93975.0
2021-11-05 12:30:00,159.91,160.0,159.83,159.99,103402.0,151.7703,151.8557,151.6944,151.8462,103402.0
2021-11-05 12:35:00,159.99,160.0,159.66,159.8,102350.0,151.8462,151.8557,151.533,151.6659,102350.0
2021-11-05 12:40:00,159.81,159.88,159.55,159.64,111231.0,151.6754,151.7418,151.4286,151.5141,111231.0
2021-11-05 12:45:00,159.64,159.77,159.55,159.59,191078.0,151.5141,151.6374,151.4286,151.4666,191078.0
2021-11-05 12:50:00,159.6,159.6,159.35,159.5,121074.0,151.4761,151.4761,151.2388,151.3812,121074.0
2021-11-05 12:55:00,159.5,159.61,159.16,159.16,137236.0,151.3812,151.4856,151.0585,151.0585,137236.0
2021-11-05 13:00:00,159.17,159.19,159.07,159.11,134700.0,151.068,151.087,150.9731,151.011,134700.0
2021-11-05 13:05:00,159.12,159.14,158.9,158.95,224389.0,151.0205,151.0395,150.8117,150.8592,224389.0
2021-11-05 13:10:00,158.97,159.03,158.3,158.62,270191.0,150.8782,150.9351,150.2423,150.546,270191.0
2021-11-05 13:15:00,158.62,158.86,158.5,158.77,125557.0,150.546,150.7738,150.4321,150.6883,125557.0
2021-11-05 13:20:00,158.77,158.95,158.73,158.76,172709.0,150.6883,150.8592,150.6504,150.6789,172709.0
2021-11-05 13:25:00,158.78,158.78,158.33,158.37,212810.0,150.6978,150.6978,150.2707,150.3087,212810.0
2021-11-05 13:30:00,158.36,158.82,158.34,158.71,118169.0,150.2992,150.7358,150.2802,150.6314,118169.0
2021-11-05 13:35:00,158.7,158.77,158.58,158.73,69156.0,150.6219,150.6883,150.508,150.6504,69156.0
2021-11-05 13:40:00,158.73,158.94,158.71,158.84,128173.0,150.6504,150.8497,150.6314,150.7548,128173.0
2021-11-05 13:45:00,158.84,159.24,158.78,159.15,184334.0,150.7548,151.1344,150.6978,151.049,184334.0
2021-11-05 13:50:00,159.15,159.5,159.11,159.48,163291.0,151.049,151.3812,151.011,151.3622,163291.0
2021-11-05 13:55:00,159.47,159.57,159.44,159.47,110779.0,151.3527,151.4476,151.3242,151.3527,110779.0
2021-11-05 14:00:00,159.47,159.49,159.18,159.26,97295.0,151.3527,151.3717,151.0775,151.1534,97295.0
2021-11-05 14:05:00,159.26,159.34,159.14,159.17,262806.0,151.1534,151.2293,151.0395,151.068,262806.0
2021-11-05 14:10:00,159.18,159.32,159.1,159.14,133138.0,151.0775,151.2103,151.0015,151.0395,133138.0
2021-11-05 14:15:00,159.14,159.27,158.95,159.18,129097.0,151.0395,151.1629,150.8592,151.0775,129097.0
2021-11-05 14:20:00,159.19,159.26,159.08,159.11,129521.0,151.087,151.1534,150.9826,151.011,129521.0
2021-11-05 14:25:00,159.11,159.42,159.05,159.38,104012.0,151.011,151.3053,150.9541,151.2673,104012.0
2021-11-05 14:30:00,159.38,159.52,159.31,159.39,91504.0,151.2673,151.4002,151.2009,151.2768,91504.0
2021-11-05 14:35:00,159.39,159.44,159.25,159.44,92800.0,151.2768,151.3242,151.1439,151.3242,92800.0
2021-11-05 14:40:00,159.44,159.45,159.0,159.03,126027.0,151.3242,151.3337,150.9066,150.9351,126027.0
2021-11-05 14:45:00,159.04,159.27,159.0,159.18,135931.0,150.9446,151.1629,150.9066,151.0775,135931.0
2021-11-05 14:50:00,159.18,159.23,159.03,159.09,114818.0,151.0775,151.1249,150.9351,150.9921,114818.0
2021-11-05 14:55:00,159.1,159.44,159.0,159.44,128762.0,151.0015,151.3242,150.9066,151.3242,128762.0
2021-11-05 15:00:00,159.44,159.44,159.07,159.15,101387.0,151.3242,151.3242,150.9731,151.049,101387.0
2021-11-05 15:05:00,159.15,159.2,159.0,159.18,148151.0,151.049,151.0965,150.9066,151.0775,148151.0
2021-11-05 15:10:00,159.18,159.54,159.18,159.46,92409.0,151.0775,151.4192,151.0775,151.3432,92409.0
2021-11-05 15:15:00,159.46,159.55,159.42,159.52,140573.0,151.3432,151.4286,151.3053,151.4002,140573.0
2021-11-05 15:20:00,159.52,159.54,159.05,159.1,234678.0,151.4002,151.4192,150.9541,151.0015,234678.0
2021-11-05 15:25:00,159.11,159.12,158.98,159.03,226768.0,151.011,151.0205,150.8877,150.9351,226768.0
2021-11-05 15:30:00,159.04,159.44,158.95,159.44,268593.0,150.9446,151.3242,150.8592,151.3242,268593.0
2021-11-05 15:35:00,159.44,159.59,159.26,159.38,167778.0,151.3242,151.4666,151.1534,151.2673,167778.0
2021-11-05 15:40:00,159.38,159.53,159.3,159.37,169306.0,151.2673,151.4097,151.1914,151.2578,169306.0
2021-11-05 15:45:00,159.37,159.41,159.02,159.05,257983.0,151.2578,151.2958,150.9256,150.9541,257983.0
2021-11-05 15:50:00,159.04,159.09,158.86,158.9,522117.0,150.9446,150.9921,150.7738,150.8117,522117.0
2021-11-05 15:55:00,158.9,158.99,158.72,158.72,943146.0,150.8117,150.8971,150.6409,150.6409,943146.0
2021-11-08 09:30:00,161.77,161.79,160.67,160.98,850734.0,153.5356,153.5546,152.4916,152.7859,850734.0
2021-11-08 09:35:00,160.92,161.59,160.57,161.52,616311.0,152.7289,153.3648,152.3967,153.2984,616311.0
2021-11-08 09:40:00,161.51,161.59,160.8,161.1,317544.0,153.2889,153.3648,152.615,152.8997,317544.0
2021-11-08 09:45:00,161.13,161.64,160.75,161.21,315432.0,152.9282,153.4123,152.5676,153.0041,315432.0
2021-11-08 09:50:00,161.28,161.44,160.69,160.8,180480.0,153.0706,153.2224,152.5106,152.615,180480.0
2021-11-08 09:55:00,160.77,160.77,160.02,160.16,313793.0,152.5865,152.5865,151.8747,152.0076,313793.0
2021-11-08 10:00:00,160.19,160.57,160.02,160.24,302694.0,152.0361,152.3967,151.8747,152.0835,302694.0
2021-11-08 10:05:00,160.21,160.55,159.76,159.79,278542.0,152.055,152.3777,151.628,151.6564,278542.0
2021-11-08 10:10:00,159.79,159.96,159.56,159.6,249360.0,151.6564,151.8178,151.4381,151.4761,249360.0
2021-11-08 10:15:00,159.58,159.82,159.55,159.67,130857.0,151.4571,151.6849,151.4286,151.5425,130857.0
2021-11-08 10:20:00,159.65,160.33,159.53,160.11,375094.0,151.5236,152.1689,151.4097,151.9601,375094.0
2021-11-08 10:25:00,160.13,160.27,159.64,159.65,145027.0,151.9791,152.112,151.5141,151.5236,145027.0
2021-11-08 10:30:00,159.64,160.22,159.63,160.2,130449.0,151.5141,152.0645,151.5046,152.0456,130449.0
2021-11-08 10:35:00,160.21,160.55,160.11,160.12,138532.0,152.055,152.3777,151.9601,151.9696,138532.0
2021-11-08 10:40:00,160.12,160.19,159.48,159.76,157765.0,151.9696,152.0361,151.3622,151.628,157765.0
2021-11-08 10:45:00,159.8,159.99,159.6,159.9,82674.0,151.6659,151.8462,151.4761,151.7608,82674.0
2021-11-08 10:50:00,159.88,160.29,159.76,160.15,99651.0,151.7418,152.131,151.628,151.9981,99651.0
2021-11-08 10:55:00,160.13,160.16,159.85,160.0,113649.0,151.9791,152.0076,151.7134,151.8557,113649.0
2021-11-08 11:00:00,160.02,160.45,159.93,160.27,98459.0,151.8747,152.2828,151.7893,152.112,98459.0
2021-11-08 11:05:00,160.31,160.35,160.12,160.31,82118.0,152.15,152.1879,151.9696,152.15,82118.0
2021-11-08 11:10:00,160.31,160.55,160.25,160.5,155524.0,152.15,152.3777,152.093,152.3303,155524.0
2021-11-08 11:15:00,160.5,160.68,160.34,160.64,118066.0,152.3303,152.5011,152.1784,152.4632,118066.0
2021-11-08 11:20:00,160.66,160.73,160.33,160.46,134380.0,152.4821,152.5486,152.1689,152.2923,134380.0
2021-11-08 11:25:00,160.43,160.55,160.24,160.28,94777.0,152.2638,152.3777,152.0835,152.1215,94777.0
2021-11-08 11:30:00,160.3,160.4,160.1,160.21,101580.0,152.1405,152.2354,151.9506,152.055,101580.0
2021-11-08 11:35:00,160.21,160.51,160.21,160.5,89146.0,152.055,152.3398,152.055,152.3303,89146.0
2021-11-08 11:40:00,160.49,160.58,160.37,160.55,88616.0,152.3208,152.4062,152.2069,152.3777,88616.0
2021-11-08 11:45:00,160.54,160.6,160.28,160.31,82808.0,152.3682,152.4252,152.1215,152.15,82808.0
2021-11-08 11:50:00,160.31,160.47,160.22,160.47,53983.0,152.15,152.3018,152.0645,152.3018,53983.0
2021-11-08 11:55:00,160.47,160.51,160.23,160.49,62374.0,152.3018,152.3398,152.074,152.3208,62374.0
2021-11-08 12:00:00,160.49,160.74,160.49,160.65,77198.0,152.3208,152.5581,152.3208,152.4726,77198.0
2021-11-08 12:05:00,160.65,160.95,160.55,160.92,78810.0,152.4726,152.7574,152.3777,152.7289,78810.0
2021-11-08 12:10:00,160.92,161.3,160.6,161.3,180533.0,152.7289,153.0896,152.4252,153.0896,180533.0
2021-11-08 12:15:00,161.28,161.33,160.83,161.0,101533.0,153.0706,153.118,152.6435,152.8048,101533.0
2021-11-08 12:20:00,161.0,161.21,160.95,161.04,83687.0,152.8048,153.0041,152.7574,152.8428,83687.0
2021-11-08 12:25:00,161.03,161.12,160.94,161.0,56891.0,152.8333,152.9187,152.7479,152.8048,56891.0
2021-11-08 12:30:00,161.01,161.26,160.99,161.25,94841.0,152.8143,153.0516,152.7953,153.0421,94841.0
2021-11-08 12:35:00,161.26,161.28,161.06,161.1,49422.0,153.0516,153.0706,152.8618,152.8997,49422.0
2021-11-08 12:40:00,161.1,161.24,161.04,161.18,67910.0,152.8997,153.0326,152.8428,152.9757,67910.0
2021-11-08 12:45:00,161.17,161.37,161.17,161.33,67693.0,152.9662,153.156,152.9662,153.118,67693.0
2021-11-08 12:50:00,161.31,161.5,161.24,161.3,100855.0,153.0991,153.2794,153.0326,153.0896,100855.0
2021-11-08 12:55:00,161.3,161.33,161.06,161.22,70944.0,153.0896,153.118,152.8618,153.0136,70944.0
2021-11-08 13:00:00,161.24,161.25,161.1,161.17,53421.0,153.0326,153.0421,152.8997,152.9662,53421.0
2021-11-08 13:05:00,161.17,161.23,160.86,160.93,78430.0,152.9662,153.0231,152.672,152.7384,78430.0
2021-11-08 13:10:00,160.95,161.02,160.56,160.62,63547.0,152.7574,152.8238,152.3872,152.4442,63547.0
2021-11-08 13:15:00,160.62,160.82,160.32,160.82,96562.0,152.4442,152.634,152.1594,152.634,96562.0
2021-11-08 13:20:00,160.84,161.05,160.81,160.83,61842.0,152.653,152.8523,152.6245,152.6435,61842.0
2021-11-08 13:25:00,160.83,160.84,160.62,160.68,46797.0,152.6435,152.653,152.4442,152.5011,46797.0
2021-11-08 13:30:00,160.68,160.79,160.6,160.78,61950.0,152.5011,152.6055,152.4252,152.596,61950.0
2021-11-08 13:35:00,160.77,161.13,160.7,161.02,50799.0,152.5865,152.9282,152.5201,152.8238,50799.0
2021-11-08 13:40:00,161.03,161.17,160.99,161.17,37004.0,152.8333,152.9662,152.7953,152.9662,37004.0
2021-11-08 13:45:00,161.16,161.37,161.16,161.26,87841.0,152.9567,153.156,152.9567,153.0516,87841.0
2021-11-08 13:50:00,161.26,161.35,161.11,161.32,66419.0,153.0516,153.137,152.9092,153.1085,66419.0
2021-11-08 13:55:00,161.31,161.32,161.12,161.24,46408.0,153.0991,153.1085,152.9187,153.0326,46408.0
2021-11-08 14:00:00,161.26,161.26,161.13,161.14,45215.0,153.0516,153.0516,152.9282,152.9377,45215.0
2021-11-08 14:05:00,161.13,161.15,161.05,161.07,39021.0,152.9282,152.9472,152.8523,152.8713,39021.0
2021-11-08 14:10:00,161.08,161.28,160.99,161.28,39474.0,152.8808,153.0706,152.7953,153.0706,39474.0
2021-11-08 14:15:00,161.28,161.6,161.26,161.41,80788.0,153.0706,153.3743,153.0516,153.194,80788.0
2021-11-08 14:20:00,161.41,161.43,161.1,161.11,45346.0,153.194,153.2129,152.8997,152.9092,45346.0
2021-11-08 14:25:00,161.11,161.14,160.77,160.81,55718.0,152.9092,152.9377,152.5865,152.6245,55718.0
2021-11-08 14:30:00,160.8,161.02,160.77,160.82,58729.0,152.615,152.8238,152.5865,152.634,58729.0
2021-11-08 14:35:00,160.82,160.9,160.73,160.87,55517.0,152.634,152.7099,152.5486,152.6815,55517.0
2021-11-08 14:40:00,161.16,161.2,160.85,161.04,93600.0,152.9567,152.9947,152.6625,152.8428,93600.0
2021-11-08 14:45:00,161.03,161.04,160.91,160.92,68941.0,152.8333,152.8428,152.7194,152.7289,68941.0
2021-11-08 14:50:00,160.92,161.2,160.84,160.89,44739.0,152.7289,152.9947,152.653,152.7004,44739.0
2021-11-08 14:55:00,160.88,161.07,160.82,161.05,44913.0,152.6909,152.8713,152.634,152.8523,44913.0
2021-11-08 15:00:00,161.05,161.06,160.91,161.01,86274.0,152.8523,152.8618,152.7194,152.8143,86274.0
2021-11-08 15:05:00,161.01,161.18,161.0,161.17,43870.0,152.8143,152.9757,152.8048,152.9662,43870.0
2021-11-08 15:10:00,161.17,161.36,160.98,161.16,140688.0,152.9662,153.1465,152.7859,152.9567,140688.0
2021-11-08 15:15:00,161.16,161.55,161.15,161.52,53368.0,152.9567,153.3268,152.9472,153.2984,53368.0
2021-11-08 15:20:00,161.52,161.64,161.41,161.45,61817.0,153.2984,153.4123,153.194,153.2319,61817.0
2021-11-08 15:25:00,161.45,161.58,161.43,161.57,59283.0,153.2319,153.3553,153.2129,153.3458,59283.0
2021-11-08 15:30:00,161.57,161.96,161.56,161.91,121510.0,153.3458,153.716,153.3363,153.6685,121510.0
2021-11-08 15:35:00,161.91,161.99,161.85,161.93,91765.0,153.6685,153.7444,153.6116,153.6875,91765.0
2021-11-08 15:40:00,161.94,161.96,161.81,161.93,114427.0,153.697,153.716,153.5736,153.6875,114427.0
2021-11-08 15:45:00,161.93,161.94,161.69,161.87,136416.0,153.6875,153.697,153.4597,153.6305,136416.0
2021-11-08 15:50:00,161.87,161.9,161.53,161.8,170458.0,153.6305,153.659,153.3079,153.5641,170458.0
2021-11-08 15:55:00,161.8,162.1,161.67,162.09,508003.0,153.5641,153.8488,153.4407,153.8394,508003.0
2021-11-09 09:30:00,162.16,162.25,160.32,160.73,556257.0,153.9058,153.9912,152.1594,152.5486,556257.0
2021-11-09 09:35:00,160.77,163.53,160.74,163.37,418576.0,152.5865,155.2061,152.5581,155.0542,418576.0
2021-11-09 09:40:00,163.38,164.48,163.14,163.26,409957.0,155.0637,156.1077,154.8359,154.9498,409957.0
2021-11-09 09:45:00,163.26,163.31,161.62,161.75,362404.0,154.9498,154.9973,153.3933,153.5167,362404.0
2021-11-09 09:50:00,161.75,162.25,160.98,161.09,230166.0,153.5167,153.9912,152.7859,152.8903,230166.0
2021-11-09 09:55:00,161.09,161.09,159.54,159.78,450638.0,152.8903,152.8903,151.4192,151.6469,450638.0
2021-11-09 10:00:00,159.83,160.6,159.81,160.22,211293.0,151.6944,152.4252,151.6754,152.0645,211293.0
2021-11-09 10:05:00,160.22,160.38,159.88,159.9,121948.0,152.0645,152.2164,151.7418,151.7608,121948.0
2021-11-09 10:10:00,159.83,160.65,159.78,160.63,157189.0,151.6944,152.4726,151.6469,152.4537,157189.0
2021-11-09 10:15:00,160.61,160.99,160.52,160.89,162298.0,152.4347,152.7953,152.3493,152.7004,162298.0
2021-11-09 10:20:00,160.91,161.37,160.67,161.16,196621.0,152.7194,153.156,152.4916,152.9567,196621.0
2021-11-09 10:25:00,161.1,161.93,161.1,161.47,177094.0,152.8997,153.6875,152.8997,153.2509,177094.0
2021-11-09 10:30:00,161.47,162.11,161.47,161.97,85090.0,153.2509,153.8583,153.2509,153.7255,85090.0
2021-11-09 10:35:00,161.95,162.23,161.73,162.15,76266.0,153.7065,153.9722,153.4977,153.8963,76266.0
2021-11-09 10:40:00,162.15,162.62,162.08,162.5,75673.0,153.8963,154.3424,153.8299,154.2285,75673.0
2021-11-09 10:45:00,162.52,162.52,162.24,162.27,81175.0,154.2475,154.2475,153.9817,154.0102,81175.0
2021-11-09 10:50:00,162.28,162.44,161.96,162.44,68732.0,154.0197,154.1715,153.716,154.1715,68732.0
2021-11-09 10:55:00,162.45,162.57,162.17,162.41,84279.0,154.181,154.2949,153.9153,154.1431,84279.0
2021-11-09 11:00:00,162.41,163.18,162.4,163.09,128384.0,154.1431,154.8739,154.1336,154.7884,128384.0
2021-11-09 11:05:00,163.05,163.31,162.87,162.91,77319.0,154.7505,154.9973,154.5796,154.6176,77319.0
2021-11-09 11:10:00,162.86,162.89,162.27,162.33,76076.0,154.5702,154.5986,154.0102,154.0671,76076.0
2021-11-09 11:15:00,162.31,162.58,162.19,162.51,68585.0,154.0482,154.3044,153.9343,154.238,68585.0
2021-11-09 11:20:00,162.48,162.73,162.31,162.45,72164.0,154.2095,154.4468,154.0482,154.181,72164.0
2021-11-09 11:25:00,162.43,162.51,162.08,162.16,60819.0,154.162,154.238,153.8299,153.9058,60819.0
2021-11-09 11:30:00,162.14,162.29,162.02,162.07,39698.0,153.8868,154.0292,153.7729,153.8204,39698.0
2021-11-09 11:35:00,162.1,162.26,162.05,162.12,39463.0,153.8488,154.0007,153.8014,153.8678,39463.0
2021-11-09 11:40:00,162.15,162.63,162.03,162.61,69446.0,153.8963,154.3519,153.7824,154.3329,69446.0
2021-11-09 11:45:00,162.57,162.63,161.9,161.97,86805.0,154.2949,154.3519,153.659,153.7255,86805.0
2021-11-09 11:50:00,161.94,161.98,161.64,161.69,58657.0,153.697,153.735,153.4123,153.4597,58657.0
2021-11-09 11:55:00,161.66,161.77,161.46,161.64,53125.0,153.4312,153.5356,153.2414,153.4123,53125.0
2021-11-09 12:00:00,161.64,161.75,161.4,161.45,58132.0,153.4123,153.5167,153.1845,153.2319,58132.0
2021-11-09 12:05:00,161.44,161.69,161.41,161.46,50603.0,153.2224,153.4597,153.194,153.2414,50603.0
2021-11-09 12:10:00,161.48,161.57,161.07,161.07,132062.0,153.2604,153.3458,152.8713,152.8713,132062.0
2021-11-09 12:15:00,161.05,161.1,160.45,160.46,187689.0,152.8523,152.8997,152.2828,152.2923,187689.0
2021-11-09 12:20:00,160.46,160.65,160.18,160.64,172243.0,152.2923,152.4726,152.0266,152.4632,172243.0
2021-11-09 12:25:00,160.64,160.87,160.56,160.82,59059.0,152.4632,152.6815,152.3872,152.634,59059.0
2021-11-09 12:30:00,160.81,161.03,160.77,160.96,52264.0,152.6245,152.8333,152.5865,152.7669,52264.0
2021-11-09 12:35:00,161.0,161.35,160.97,161.34,46970.0,152.8048,153.137,152.7764,153.1275,46970.0
2021-11-09 12:40:00,161.34,161.51,161.28,161.37,35939.0,153.1275,153.2889,153.0706,153.156,35939.0
2021-11-09 12:45:00,161.4,161.46,161.22,161.42,42554.0,153.1845,153.2414,153.0136,153.2035,42554.0
2021-11-09 12:50:00,161.44,161.7,161.43,161.61,36257.0,153.2224,153.4692,153.2129,153.3838,36257.0
2021-11-09 12:55:00,161.61,161.73,161.51,161.58,27835.0,153.3838,153.4977,153.2889,153.3553,27835.0
2021-11-09 13:00:00,161.58,161.74,161.58,161.72,32715.0,153.3553,153.5072,153.3553,153.4882,32715.0
2021-11-09 13:05:00,161.7,161.93,161.63,161.9,29736.0,153.4692,153.6875,153.4028,153.659,29736.0
2021-11-09 13:10:00,161.91,161.96,161.81,161.86,42841.0,153.6685,153.716,153.5736,153.6211,42841.0
2021-11-09 13:15:00,161.85,161.89,161.66,161.66,35436.0,153.6116,153.6495,153.4312,153.4312,35436.0
2021-11-09 13:20:00,161.67,161.71,161.31,161.38,54869.0,153.4407,153.4787,153.0991,153.1655,54869.0
2021-11-09 13:25:00,161.39,161.5,161.2,161.22,55119.0,153.175,153.2794,152.9947,153.0136,55119.0
2021-11-09 13:30:00,161.22,161.41,161.12,161.15,58769.0,153.0136,153.194,152.9187,152.9472,58769.0
2021-11-09 13:35:00,161.13,161.14,160.96,161.01,56005.0,152.9282,152.9377,152.7669,152.8143,56005.0
2021-11-09 13:40:00,160.98,161.07,160.83,160.93,67415.0,152.7859,152.8713,152.6435,152.7384,67415.0
2021-11-09 13:45:00,160.9,160.96,160.76,160.82,43617.0,152.7099,152.7669,152.5771,152.634,43617.0
2021-11-09 13:50:00,160.81,160.89,160.53,160.53,51109.0,152.6245,152.7004,152.3588,152.3588,51109.0
2021-11-09 13:55:00,160.54,160.64,160.42,160.63,96531.0,152.3682,152.4632,152.2544,152.4537,96531.0
2021-11-09 14:00:00,160.63,160.75,160.4,160.44,52425.0,152.4537,152.5676,152.2354,152.2733,52425.0
2021-11-09 14:05:00,160.45,160.45,160.1,160.22,172230.0,152.2828,152.2828,151.9506,152.0645,172230.0
2021-11-09 14:10:00,160.22,160.22,159.97,160.0,145710.0,152.0645,152.0645,151.8273,151.8557,145710.0
2021-11-09 14:15:00,160.02,160.31,160.02,160.17,236428.0,151.8747,152.15,151.8747,152.0171,236428.0
2021-11-09 14:20:00,160.19,160.27,159.98,160.04,196925.0,152.0361,152.112,151.8368,151.8937,196925.0
2021-11-09 14:25:00,160.02,160.48,159.99,160.46,133172.0,151.8747,152.3113,151.8462,152.2923,133172.0
2021-11-09 14:30:00,160.45,160.92,160.41,160.69,156534.0,152.2828,152.7289,152.2449,152.5106,156534.0
2021-11-09 14:35:00,160.67,160.74,160.57,160.7,59222.0,152.4916,152.5581,152.3967,152.5201,59222.0
2021-11-09 14:40:00,160.7,160.81,160.56,160.74,53944.0,152.5201,152.6245,152.3872,152.5581,53944.0
2021-11-09 14:45:00,160.75,160.75,160.36,160.48,54277.0,152.5676,152.5676,152.1974,152.3113,54277.0
2021-11-09 14:50:00,160.44,160.65,160.2,160.52,95513.0,152.2733,152.4726,152.0456,152.3493,95513.0
2021-11-09 14:55:00,160.5,160.61,160.38,160.6,51810.0,152.3303,152.4347,152.2164,152.4252,51810.0
2021-11-09 15:00:00,160.61,160.66,160.43,160.52,57766.0,152.4347,152.4821,152.2638,152.3493,57766.0
2021-11-09 15:05:00,160.54,160.55,160.33,160.43,68959.0,152.3682,152.3777,152.1689,152.2638,68959.0
2021-11-09 15:10:00,160.44,160.47,160.29,160.35,74360.0,152.2733,152.3018,152.131,152.1879,74360.0
2021-11-09 15:15:00,160.35,160.37,160.13,160.18,73050.0,152.1879,152.2069,151.9791,152.0266,73050.0
2021-11-09 15:20:00,160.19,160.52,160.17,160.5,62887.0,152.0361,152.3493,152.0171,152.3303,62887.0
2021-11-09 15:25:00,160.52,160.52,160.21,160.29,54982.0,152.3493,152.3493,152.055,152.131,54982.0
2021-11-09 15:30:00,160.29,160.49,160.26,160.43,74942.0,152.131,152.3208,152.1025,152.2638,74942.0
2021-11-09 15:35:00,160.43,160.63,160.43,160.51,101186.0,152.2638,152.4537,152.2638,152.3398,101186.0
2021-11-09 15:40:00,160.51,160.57,160.21,160.31,135561.0,152.3398,152.3967,152.055,152.15,135561.0
2021-11-09 15:45:00,160.31,160.4,160.14,160.17,154189.0,152.15,152.2354,151.9886,152.0171,154189.0
2021-11-09 15:50:00,160.17,160.24,160.03,160.22,288198.0,152.0171,152.0835,151.8842,152.0645,288198.0
2021-11-09 15:55:00,160.22,160.25,160.03,160.25,521839.0,152.0645,152.093,151.8842,152.093,521839.0
2021-11-10 09:30:00,163.68,163.87,161.96,162.41,408022.0,155.3484,155.5287,153.716,154.1431,408022.0
2021-11-10 09:35:00,162.48,163.48,162.35,163.39,267629.0,154.2095,155.1586,154.0861,155.0732,267629.0
2021-11-10 09:40:00,163.41,163.65,163.22,163.47,341467.0,155.0922,155.3199,154.9118,155.1491,341467.0
2021-11-10 09:45:00,163.5,164.82,163.5,164.45,492827.0,155.1776,156.4304,155.1776,156.0792,492827.0
2021-11-10 09:50:00,164.46,164.47,163.47,163.8,208894.0,156.0887,156.0982,155.1491,155.4623,208894.0
2021-11-10 09:55:00,163.8,165.07,163.74,165.01,303457.0,155.4623,156.6677,155.4054,156.6107,303457.0
2021-11-10 10:00:00,165.03,165.1,164.3,164.77,281419.0,156.6297,156.6961,155.9369,156.3829,281419.0
2021-11-10 10:05:00,164.78,164.99,164.5,164.71,134435.0,156.3924,156.5917,156.1267,156.326,134435.0
2021-11-10 10:10:00,164.75,165.14,164.67,165.05,250616.0,156.364,156.7341,156.288,156.6487,250616.0
2021-11-10 10:15:00,165.02,165.59,164.8,165.55,268504.0,156.6202,157.1612,156.4114,157.1232,268504.0
2021-11-10 10:20:00,165.5,165.97,165.45,165.68,220845.0,157.0758,157.5219,157.0283,157.2466,220845.0
2021-11-10 10:25:00,165.7,165.93,165.48,165.53,145218.0,157.2656,157.4839,157.0568,157.1042,145218.0
2021-11-10 10:30:00,165.51,165.7,164.82,165.08,143175.0,157.0853,157.2656,156.4304,156.6772,143175.0
2021-11-10 10:35:00,165.09,165.41,164.8,165.21,120741.0,156.6866,156.9904,156.4114,156.8005,120741.0
2021-11-10 10:40:00,165.23,165.35,164.92,165.32,134481.0,156.8195,156.9334,156.5253,156.9049,134481.0
2021-11-10 10:45:00,165.33,166.29,165.27,166.07,238761.0,156.9144,157.8256,156.8575,157.6168,238761.0
2021-11-10 10:50:00,166.11,166.45,165.91,165.97,179833.0,157.6547,157.9774,157.4649,157.5219,179833.0
2021-11-10 10:55:00,165.99,166.33,165.88,166.03,111877.0,157.5408,157.8635,157.4364,157.5788,111877.0
2021-11-10 11:00:00,166.03,166.48,165.9,166.3,232646.0,157.5788,158.0059,157.4554,157.8351,232646.0
2021-11-10 11:05:00,166.32,166.35,166.0,166.18,153201.0,157.854,157.8825,157.5503,157.7212,153201.0
2021-11-10 11:10:00,166.19,166.33,165.91,165.99,81275.0,157.7307,157.8635,157.4649,157.5408,81275.0
2021-11-10 11:15:00,166.0,166.27,165.98,166.23,73406.0,157.5503,157.8066,157.5313,157.7686,73406.0
2021-11-10 11:20:00,166.24,166.24,165.76,165.84,108571.0,157.7781,157.7781,157.3225,157.3985,108571.0
2021-11-10 11:25:00,165.83,165.83,165.29,165.31,115786.0,157.389,157.389,156.8765,156.8954,115786.0
2021-11-10 11:30:00,165.33,165.64,165.33,165.5,97358.0,156.9144,157.2087,156.9144,157.0758,97358.0
2021-11-10 11:35:00,165.51,165.65,165.33,165.54,89485.0,157.0853,157.2181,156.9144,157.1137,89485.0
2021-11-10 11:40:00,165.56,165.95,165.54,165.85,124608.0,157.1327,157.5029,157.1137,157.408,124608.0
2021-11-10 11:45:00,165.86,166.15,165.86,166.11,142841.0,157.4175,157.6927,157.4175,157.6547,142841.0
2021-11-10 11:50:00,166.11,166.18,165.95,165.96,109467.0,157.6547,157.7212,157.5029,157.5124,109467.0
2021-11-10 11:55:00,165.95,166.23,165.94,166.13,68139.0,157.5029,157.7686,157.4934,157.6737,68139.0
2021-11-10 12:00:00,166.17,166.34,166.06,166.33,144123.0,157.7117,157.873,157.6073,157.8635,144123.0
2021-11-10 12:05:00,166.35,166.48,166.2,166.4,127989.0,157.8825,158.0059,157.7401,157.93,127989.0
2021-11-10 12:10:00,166.39,166.4,165.87,166.0,115709.0,157.9205,157.93,157.4269,157.5503,115709.0
2021-11-10 12:15:00,166.01,166.02,165.8,165.91,52545.0,157.5598,157.5693,157.3605,157.4649,52545.0
2021-11-10 12:20:00,165.94,166.17,165.86,166.02,90721.0,157.4934,157.7117,157.4175,157.5693,90721.0
2021-11-10 12:25:00,166.06,166.23,165.94,166.15,81631.0,157.6073,157.7686,157.4934,157.6927,81631.0
2021-11-10 12:30:00,166.19,166.3,166.05,166.14,73695.0,157.7307,157.8351,157.5978,157.6832,73695.0
2021-11-10 12:35:00,166.15,166.17,165.78,165.88,72593.0,157.6927,157.7117,157.3415,157.4364,72593.0
2021-11-10 12:40:00,165.87,165.87,165.31,165.44,94469.0,157.4269,157.4269,156.8954,157.0188,94469.0
2021-11-10 12:45:00,165.46,165.7,165.44,165.69,64846.0,157.0378,157.2656,157.0188,157.2561,64846.0
2021-11-10 12:50:00,165.69,165.78,165.61,165.78,57710.0,157.2561,157.3415,157.1802,157.3415,57710.0
2021-11-10 12:55:00,165.77,166.01,165.72,165.91,91228.0,157.332,157.5598,157.2846,157.4649,91228.0
2021-11-10 13:00:00,165.93,166.02,165.57,165.58,79940.0,157.4839,157.5693,157.1422,157.1517,79940.0
2021-11-10 13:05:00,165.55,165.61,165.23,165.34,112268.0,157.1232,157.1802,156.8195,156.9239,112268.0
2021-11-10 13:10:00,165.34,165.62,165.17,165.25,82139.0,156.9239,157.1897,156.7626,156.8385,82139.0
2021-11-10 13:15:00,165.23,165.26,164.81,164.87,116228.0,156.8195,156.848,156.4209,156.4778,116228.0
2021-11-10 13:20:00,164.86,164.9,164.39,164.43,101681.0,156.4684,156.5063,156.0223,156.0602,101681.0
2021-11-10 13:25:00,164.4,164.77,164.29,164.59,72158.0,156.0318,156.3829,155.9274,156.2121,72158.0
2021-11-10 13:30:00,164.61,164.81,164.4,164.73,49390.0,156.2311,156.4209,156.0318,156.345,49390.0
2021-11-10 13:35:00,164.71,164.75,164.22,164.32,99210.0,156.326,156.364,155.8609,155.9558,99210.0
2021-11-10 13:40:00,164.29,164.32,163.88,163.95,61887.0,155.9274,155.9558,155.5382,155.6047,61887.0
2021-11-10 13:45:00,163.96,164.1,163.65,163.72,76785.0,155.6142,155.747,155.3199,155.3864,76785.0
2021-11-10 13:50:00,163.72,163.75,163.56,163.64,74286.0,155.3864,155.4149,155.2345,155.3105,74286.0
2021-11-10 13:55:00,163.64,163.64,163.4,163.55,72589.0,155.3105,155.3105,155.0827,155.225,72589.0
2021-11-10 14:00:00,163.53,163.54,162.93,163.18,119252.0,155.2061,155.2155,154.6366,154.8739,119252.0
2021-11-10 14:05:00,163.17,163.55,163.16,163.47,51956.0,154.8644,155.225,154.8549,155.1491,51956.0
2021-11-10 14:10:00,163.45,163.49,163.11,163.12,61113.0,155.1301,155.1681,154.8074,154.8169,61113.0
2021-11-10 14:15:00,163.14,163.39,163.01,163.01,53899.0,154.8359,155.0732,154.7125,154.7125,53899.0
2021-11-10 14:20:00,163.02,163.11,162.65,162.69,108165.0,154.722,154.8074,154.3708,154.4088,108165.0
2021-11-10 14:25:00,162.7,162.81,162.51,162.61,53000.0,154.4183,154.5227,154.238,154.3329,53000.0
2021-11-10 14:30:00,162.61,162.95,162.55,162.61,72048.0,154.3329,154.6556,154.2759,154.3329,72048.0
2021-11-10 14:35:00,162.63,162.92,162.29,162.41,111020.0,154.3519,154.6271,154.0292,154.1431,111020.0
2021-11-10 14:40:00,162.37,162.52,161.93,161.95,101122.0,154.1051,154.2475,153.6875,153.7065,101122.0
2021-11-10 14:45:00,161.97,162.24,161.82,161.96,177544.0,153.7255,153.9817,153.5831,153.716,177544.0
2021-11-10 14:50:00,161.98,162.39,161.96,162.32,115106.0,153.735,154.1241,153.716,154.0576,115106.0
2021-11-10 14:55:00,162.31,162.4,162.1,162.18,191469.0,154.0482,154.1336,153.8488,153.9248,191469.0
2021-11-10 15:00:00,162.23,162.84,162.22,162.81,161921.0,153.9722,154.5512,153.9627,154.5227,161921.0
2021-11-10 15:05:00,162.79,163.39,162.7,163.38,136877.0,154.5037,155.0732,154.4183,155.0637,136877.0
2021-11-10 15:10:00,163.36,163.65,163.31,163.46,301331.0,155.0447,155.3199,154.9973,155.1396,301331.0
2021-11-10 15:15:00,163.5,164.11,163.46,164.01,184023.0,155.1776,155.7565,155.1396,155.6616,184023.0
2021-11-10 15:20:00,164.02,164.09,163.58,163.73,276976.0,155.6711,155.7375,155.2535,155.3959,276976.0
2021-11-10 15:25:00,163.71,164.03,163.7,163.98,213801.0,155.3769,155.6806,155.3674,155.6331,213801.0
2021-11-10 15:30:00,163.98,164.19,163.61,163.61,175299.0,155.6331,155.8325,155.282,155.282,175299.0
2021-11-10 15:35:00,163.64,163.78,163.58,163.74,252495.0,155.3105,155.4433,155.2535,155.4054,252495.0
2021-11-10 15:40:00,163.72,163.81,163.53,163.77,187777.0,155.3864,155.4718,155.2061,155.4338,187777.0
2021-11-10 15:45:00,163.78,163.97,163.61,163.92,270401.0,155.4433,155.6237,155.282,155.5762,270401.0
2021-11-10 15:50:00,163.93,164.35,163.89,163.91,445201.0,155.5857,155.9843,155.5477,155.5667,445201.0
2021-11-10 15:55:00,163.92,164.06,163.73,163.93,786190.0,155.5762,155.7091,155.3959,155.5857,786190.0
2021-11-11 09:30:00,166.56,168.28,166.56,167.37,754230.0,158.0818,159.7143,158.0818,158.8506,754230.0
2021-11-11 09:35:00,167.41,168.07,167.13,167.14,453247.0,158.8886,159.515,158.6228,158.6323,453247.0
2021-11-11 09:40:00,167.14,168.0,166.77,167.34,290408.0,158.6323,159.4485,158.2811,158.8221,290408.0
2021-11-11 09:45:00,167.32,167.67,166.64,167.49,305109.0,158.8031,159.1353,158.1577,158.9645,305109.0
2021-11-11 09:50:00,167.48,168.26,167.48,168.16,449767.0,158.955,159.6953,158.955,159.6004,449767.0
2021-11-11 09:55:00,168.19,168.4,167.01,167.33,243706.0,159.6289,159.8282,158.5089,158.8126,243706.0
2021-11-11 10:00:00,167.35,167.72,166.95,167.6,184222.0,158.8316,159.1828,158.452,159.0689,184222.0
2021-11-11 10:05:00,167.58,167.58,167.04,167.29,145607.0,159.0499,159.0499,158.5374,158.7747,145607.0
2021-11-11 10:10:00,167.29,167.9,167.29,167.79,155863.0,158.7747,159.3536,158.7747,159.2492,155863.0
2021-11-11 10:15:00,167.76,167.8,167.32,167.69,139242.0,159.2207,159.2587,158.8031,159.1543,139242.0
2021-11-11 10:20:00,167.59,167.8,167.3,167.63,148206.0,159.0594,159.2587,158.7842,159.0974,148206.0
2021-11-11 10:25:00,167.65,167.76,166.89,167.02,156798.0,159.1163,159.2207,158.395,158.5184,156798.0
2021-11-11 10:30:00,167.01,167.49,167.0,167.4,199879.0,158.5089,158.9645,158.4994,158.8791,199879.0
2021-11-11 10:35:00,167.37,167.64,167.22,167.47,144052.0,158.8506,159.1068,158.7082,158.9455,144052.0
2021-11-11 10:40:00,167.5,168.25,167.35,168.23,278849.0,158.974,159.6858,158.8316,159.6668,278849.0
2021-11-11 10:45:00,168.21,168.82,168.21,168.64,342090.0,159.6478,160.2268,159.6478,160.0559,342090.0
2021-11-11 10:50:00,168.64,168.68,168.46,168.53,132949.0,160.0559,160.0939,159.8851,159.9515,132949.0
2021-11-11 10:55:00,168.55,168.61,168.21,168.4,118199.0,159.9705,160.0275,159.6478,159.8282,118199.0
2021-11-11 11:00:00,168.41,168.84,168.39,168.7,257433.0,159.8377,160.2458,159.8187,160.1129,257433.0
2021-11-11 11:05:00,168.68,168.98,168.54,168.81,107377.0,160.0939,160.3786,159.961,160.2173,107377.0
2021-11-11 11:10:00,168.83,168.93,168.38,168.51,158849.0,160.2363,160.3312,159.8092,159.9326,158849.0
2021-11-11 11:15:00,168.54,168.55,168.35,168.51,111027.0,159.961,159.9705,159.7807,159.9326,111027.0
2021-11-11 11:20:00,168.51,168.62,168.33,168.43,173603.0,159.9326,160.037,159.7617,159.8566,173603.0
2021-11-11 11:25:00,168.43,168.53,168.04,168.12,142412.0,159.8566,159.9515,159.4865,159.5624,142412.0
2021-11-11 11:30:00,168.17,168.37,167.92,168.18,183053.0,159.6099,159.7997,159.3726,159.6194,183053.0
2021-11-11 11:35:00,168.2,168.48,168.16,168.23,84458.0,159.6383,159.9041,159.6004,159.6668,84458.0
2021-11-11 11:40:00,168.26,168.38,168.1,168.2,101875.0,159.6953,159.8092,159.5434,159.6383,101875.0
2021-11-11 11:45:00,168.17,168.3,168.09,168.28,99819.0,159.6099,159.7333,159.5339,159.7143,99819.0
2021-11-11 11:50:00,168.28,168.51,168.13,168.46,185255.0,159.7143,159.9326,159.5719,159.8851,185255.0
2021-11-11 11:55:00,168.47,169.29,168.31,169.25,353298.0,159.8946,160.6729,159.7427,160.6349,353298.0
2021-11-11 12:00:00,169.25,169.51,168.42,168.61,297763.0,160.6349,160.8817,159.8471,160.0275,297763.0
2021-11-11 12:05:00,168.63,168.7,168.42,168.52,68455.0,160.0465,160.1129,159.8471,159.9421,68455.0
2021-11-11 12:10:00,168.53,169.17,168.47,169.12,130558.0,159.9515,160.559,159.8946,160.5115,130558.0
2021-11-11 12:15:00,169.12,169.23,168.72,168.95,195291.0,160.5115,160.6159,160.1319,160.3502,195291.0
2021-11-11 12:20:00,168.95,169.24,168.94,168.98,88611.0,160.3502,160.6254,160.3407,160.3786,88611.0
2021-11-11 12:25:00,168.96,169.24,168.85,169.17,89710.0,160.3597,160.6254,160.2553,160.559,89710.0
2021-11-11 12:30:00,169.16,169.55,169.05,169.45,131518.0,160.5495,160.9196,160.4451,160.8247,131518.0
2021-11-11 12:35:00,169.44,169.63,169.37,169.5,118844.0,160.8152,160.9956,160.7488,160.8722,118844.0
2021-11-11 12:40:00,169.5,169.52,169.31,169.42,67254.0,160.8722,160.8912,160.6918,160.7962,67254.0
2021-11-11 12:45:00,169.42,169.49,169.2,169.21,52536.0,160.7962,160.8627,160.5874,160.5969,52536.0
2021-11-11 12:50:00,169.2,169.49,169.08,169.25,80467.0,160.5874,160.8627,160.4735,160.6349,80467.0
2021-11-11 12:55:00,169.25,169.48,169.17,169.44,50758.0,160.6349,160.8532,160.559,160.8152,50758.0
2021-11-11 13:00:00,169.43,169.44,169.25,169.4,45969.0,160.8057,160.8152,160.6349,160.7773,45969.0
2021-11-11 13:05:00,169.4,169.47,169.22,169.41,128549.0,160.7773,160.8437,160.6064,160.7868,128549.0
2021-11-11 13:10:00,169.41,169.5,169.24,169.25,64271.0,160.7868,160.8722,160.6254,160.6349,64271.0
2021-11-11 13:15:00,169.25,169.25,168.87,168.99,115863.0,160.6349,160.6349,160.2742,160.3881,115863.0
2021-11-11 13:20:00,169.0,169.09,168.76,168.8,68843.0,160.3976,160.483,160.1698,160.2078,68843.0
2021-11-11 13:25:00,168.8,169.03,168.72,168.98,76760.0,160.2078,160.4261,160.1319,160.3786,76760.0
2021-11-11 13:30:00,168.96,169.03,168.82,168.83,47822.0,160.3597,160.4261,160.2268,160.2363,47822.0
2021-11-11 13:35:00,168.82,168.85,168.64,168.71,49502.0,160.2268,160.2553,160.0559,160.1224,49502.0
2021-11-11 13:40:00,168.67,168.69,168.41,168.52,122755.0,160.0844,160.1034,159.8377,159.9421,122755.0
2021-11-11 13:45:00,168.5,168.57,168.42,168.49,69817.0,159.9231,159.9895,159.8471,159.9136,69817.0
2021-11-11 13:50:00,168.49,168.49,168.22,168.25,130524.0,159.9136,159.9136,159.6573,159.6858,130524.0
2021-11-11 13:55:00,168.26,168.45,168.15,168.4,90287.0,159.6953,159.8756,159.5909,159.8282,90287.0
2021-11-11 14:00:00,168.41,168.59,168.23,168.31,87661.0,159.8377,160.0085,159.6668,159.7427,87661.0
2021-11-11 14:05:00,168.32,168.35,168.07,168.11,52863.0,159.7522,159.7807,159.515,159.5529,52863.0
2021-11-11 14:10:00,168.12,168.17,167.99,168.11,76937.0,159.5624,159.6099,159.439,159.5529,76937.0
2021-11-11 14:15:00,168.14,168.18,167.94,168.0,73510.0,159.5814,159.6194,159.3916,159.4485,73510.0
2021-11-11 14:20:00,168.01,168.09,167.81,168.03,60775.0,159.458,159.5339,159.2682,159.477,60775.0
2021-11-11 14:25:00,168.03,168.03,167.83,167.91,66782.0,159.477,159.477,159.2872,159.3631,66782.0
2021-11-11 14:30:00,167.93,168.02,167.82,167.88,54138.0,159.3821,159.4675,159.2777,159.3346,54138.0
2021-11-11 14:35:00,167.91,168.08,167.86,167.98,56120.0,159.3631,159.5245,159.3156,159.4295,56120.0
2021-11-11 14:40:00,167.97,168.08,167.92,167.95,51646.0,159.42,159.5245,159.3726,159.4011,51646.0
2021-11-11 14:45:00,167.96,168.1,167.86,167.88,64200.0,159.4106,159.5434,159.3156,159.3346,64200.0
2021-11-11 14:50:00,167.86,167.95,167.77,167.79,53661.0,159.3156,159.4011,159.2302,159.2492,53661.0
2021-11-11 14:55:00,167.8,167.97,167.8,167.92,59309.0,159.2587,159.42,159.2587,159.3726,59309.0
2021-11-11 15:00:00,167.93,167.96,167.64,167.78,70814.0,159.3821,159.4106,159.1068,159.2397,70814.0
2021-11-11 15:05:00,167.78,167.87,167.75,167.81,54823.0,159.2397,159.3251,159.2112,159.2682,54823.0
2021-11-11 15:10:00,167.82,167.83,167.54,167.56,67274.0,159.2777,159.2872,159.0119,159.0309,67274.0
2021-11-11 15:15:00,167.58,167.93,167.58,167.88,67078.0,159.0499,159.3821,159.0499,159.3346,67078.0
2021-11-11 15:20:00,167.87,167.88,167.65,167.74,63896.0,159.3251,159.3346,159.1163,159.2018,63896.0
2021-11-11 15:25:00,167.73,167.88,167.69,167.85,64865.0,159.1923,159.3346,159.1543,159.3062,64865.0
2021-11-11 15:30:00,167.85,167.9,167.76,167.89,103838.0,159.3062,159.3536,159.2207,159.3441,103838.0
2021-11-11 15:35:00,167.89,167.97,167.79,167.84,85315.0,159.3441,159.42,159.2492,159.2967,85315.0
2021-11-11 15:40:00,167.84,167.87,167.67,167.68,87874.0,159.2967,159.3251,159.1353,159.1448,87874.0
2021-11-11 15:45:00,167.67,167.9,167.48,167.5,180326.0,159.1353,159.3536,158.955,158.974,180326.0
2021-11-11 15:50:00,167.51,167.89,167.32,167.85,200135.0,158.9835,159.3441,158.8031,159.3062,200135.0
2021-11-11 15:55:00,167.84,168.03,167.76,167.85,436506.0,159.2967,159.477,159.2207,159.3062,436506.0
2021-11-12 09:30:00,165.17,166.39,164.65,164.8,945258.0,156.7626,157.9205,156.269,156.4114,945258.0
2021-11-12 09:35:00,164.87,165.36,164.4,164.4,469713.0,156.4778,156.9429,156.0318,156.0318,469713.0
2021-11-12 09:40:00,164.4,164.49,163.6,164.07,414065.0,156.0318,156.1172,155.2725,155.7186,414065.0
2021-11-12 09:45:00,164.04,164.47,163.67,163.99,266469.0,155.6901,156.0982,155.3389,155.6426,266469.0
2021-11-12 09:50:00,163.93,164.13,163.63,163.84,191884.0,155.5857,155.7755,155.301,155.5003,191884.0
2021-11-12 09:55:00,163.83,163.96,163.4,163.71,228222.0,155.4908,155.6142,155.0827,155.3769,228222.0
2021-11-12 10:00:00,163.64,164.19,163.44,163.94,232130.0,155.3105,155.8325,155.1206,155.5952,232130.0
2021-11-12 10:05:00,163.9,164.1,163.63,163.89,138235.0,155.5572,155.747,155.301,155.5477,138235.0
2021-11-12 10:10:00,163.86,164.4,163.77,164.01,180500.0,155.5193,156.0318,155.4338,155.6616,180500.0
2021-11-12 10:15:00,164.0,164.74,163.84,164.59,225927.0,155.6521,156.3545,155.5003,156.2121,225927.0
2021-11-12 10:20:00,164.62,165.14,164.52,165.11,160367.0,156.2406,156.7341,156.1457,156.7056,160367.0
2021-11-12 10:25:00,165.09,165.65,165.01,165.19,229605.0,156.6866,157.2181,156.6107,156.7816,229605.0
2021-11-12 10:30:00,165.26,165.26,164.76,164.89,76197.0,156.848,156.848,156.3734,156.4968,76197.0
2021-11-12 10:35:00,164.91,165.09,164.71,164.81,70941.0,156.5158,156.6866,156.326,156.4209,70941.0
2021-11-12 10:40:00,164.84,165.04,164.7,165.0,51973.0,156.4494,156.6392,156.3165,156.6012,51973.0
2021-11-12 10:45:00,164.98,165.27,164.97,165.25,89097.0,156.5822,156.8575,156.5728,156.8385,89097.0
2021-11-12 10:50:00,165.26,165.37,165.19,165.32,63139.0,156.848,156.9524,156.7816,156.9049,63139.0
2021-11-12 10:55:00,165.34,165.44,165.08,165.32,45951.0,156.9239,157.0188,156.6772,156.9049,45951.0
2021-11-12 11:00:00,165.32,165.33,164.91,165.05,67421.0,156.9049,156.9144,156.5158,156.6487,67421.0
2021-11-12 11:05:00,165.06,165.21,164.87,165.19,119752.0,156.6582,156.8005,156.4778,156.7816,119752.0
2021-11-12 11:10:00,165.2,165.85,165.06,165.73,116203.0,156.791,157.408,156.6582,157.2941,116203.0
2021-11-12 11:15:00,165.72,166.26,165.68,166.22,194203.0,157.2846,157.7971,157.2466,157.7591,194203.0
2021-11-12 11:20:00,166.26,166.31,165.92,166.05,156483.0,157.7971,157.8445,157.4744,157.5978,156483.0
2021-11-12 11:25:00,166.05,166.35,165.93,166.34,76034.0,157.5978,157.8825,157.4839,157.873,76034.0
2021-11-12 11:30:00,166.35,166.35,166.05,166.23,72326.0,157.8825,157.8825,157.5978,157.7686,72326.0
2021-11-12 11:35:00,166.24,166.62,166.12,166.62,100675.0,157.7781,158.1388,157.6642,158.1388,100675.0
2021-11-12 11:40:00,166.62,166.64,166.11,166.16,111507.0,158.1388,158.1577,157.6547,157.7022,111507.0
2021-11-12 11:45:00,166.16,166.22,165.76,165.81,93023.0,157.7022,157.7591,157.3225,157.37,93023.0
2021-11-12 11:50:00,165.78,166.32,165.67,166.27,88737.0,157.3415,157.854,157.2371,157.8066,88737.0
2021-11-12 11:55:00,166.29,166.69,166.1,166.63,115915.0,157.8256,158.2052,157.6452,158.1483,115915.0
2021-11-12 12:00:00,166.63,166.68,166.43,166.51,79533.0,158.1483,158.1957,157.9584,158.0344,79533.0
2021-11-12 12:05:00,166.49,166.5,166.01,166.12,60111.0,158.0154,158.0249,157.5598,157.6642,60111.0
2021-11-12 12:10:00,166.07,166.24,165.91,166.05,64343.0,157.6168,157.7781,157.4649,157.5978,64343.0
2021-11-12 12:15:00,166.07,166.2,165.96,166.12,34283.0,157.6168,157.7401,157.5124,157.6642,34283.0
2021-11-12 12:20:00,166.09,166.38,166.09,166.35,72460.0,157.6357,157.911,157.6357,157.8825,72460.0
2021-11-12 12:25:00,166.38,166.4,166.23,166.31,32481.0,157.911,157.93,157.7686,157.8445,32481.0
2021-11-12 12:30:00,166.33,166.5,166.3,166.37,50946.0,157.8635,158.0249,157.8351,157.9015,50946.0
2021-11-12 12:35:00,166.37,166.49,166.29,166.43,34668.0,157.9015,158.0154,157.8256,157.9584,34668.0
2021-11-12 12:40:00,166.38,166.55,166.37,166.51,44871.0,157.911,158.0723,157.9015,158.0344,44871.0
2021-11-12 12:45:00,166.49,166.59,166.13,166.16,63669.0,158.0154,158.1103,157.6737,157.7022,63669.0
2021-11-12 12:50:00,166.17,166.37,166.01,166.31,40082.0,157.7117,157.9015,157.5598,157.8445,40082.0
2021-11-12 12:55:00,166.31,166.35,166.19,166.32,24778.0,157.8445,157.8825,157.7307,157.854,24778.0
2021-11-12 13:00:00,166.34,166.37,166.13,166.31,32210.0,157.873,157.9015,157.6737,157.8445,32210.0
2021-11-12 13:05:00,166.32,166.35,166.14,166.25,22598.0,157.854,157.8825,157.6832,157.7876,22598.0
2021-11-12 13:10:00,166.25,166.3,166.05,166.11,37518.0,157.7876,157.8351,157.5978,157.6547,37518.0
2021-11-12 13:15:00,166.06,166.06,165.81,165.86,67555.0,157.6073,157.6073,157.37,157.4175,67555.0
2021-11-12 13:20:00,165.88,165.88,165.69,165.81,38213.0,157.4364,157.4364,157.2561,157.37,38213.0
2021-11-12 13:25:00,165.81,165.87,165.73,165.79,34403.0,157.37,157.4269,157.2941,157.351,34403.0
2021-11-12 13:30:00,165.82,165.98,165.7,165.93,45851.0,157.3795,157.5313,157.2656,157.4839,45851.0
2021-11-12 13:35:00,165.92,166.16,165.88,166.16,40963.0,157.4744,157.7022,157.4364,157.7022,40963.0
2021-11-12 13:40:00,166.13,166.18,165.94,166.03,36430.0,157.6737,157.7212,157.4934,157.5788,36430.0
2021-11-12 13:45:00,165.99,166.15,165.96,165.98,33037.0,157.5408,157.6927,157.5124,157.5313,33037.0
2021-11-12 13:50:00,166.0,166.03,165.89,165.99,33023.0,157.5503,157.5788,157.4459,157.5408,33023.0
2021-11-12 13:55:00,165.98,165.99,165.9,165.91,12310.0,157.5313,157.5408,157.4554,157.4649,12310.0
2021-11-12 14:00:00,165.94,166.08,165.85,166.05,37611.0,157.4934,157.6263,157.408,157.5978,37611.0
2021-11-12 14:05:00,166.03,166.09,165.87,165.89,41165.0,157.5788,157.6357,157.4269,157.4459,41165.0
2021-11-12 14:10:00,165.88,165.92,165.79,165.88,65268.0,157.4364,157.4744,157.351,157.4364,65268.0
2021-11-12 14:15:00,165.85,166.06,165.85,165.97,60090.0,157.408,157.6073,157.408,157.5219,60090.0
2021-11-12 14:20:00,165.96,166.01,165.93,166.01,37938.0,157.5124,157.5598,157.4839,157.5598,37938.0
2021-11-12 14:25:00,165.99,166.04,165.92,165.94,45441.0,157.5408,157.5883,157.4744,157.4934,45441.0
2021-11-12 14:30:00,165.95,166.02,165.82,165.84,69711.0,157.5029,157.5693,157.3795,157.3985,69711.0
2021-11-12 14:35:00,165.84,165.91,165.64,165.83,73737.0,157.3985,157.4649,157.2087,157.389,73737.0
2021-11-12 14:40:00,165.82,166.05,165.77,166.05,60645.0,157.3795,157.5978,157.332,157.5978,60645.0
2021-11-12 14:45:00,166.04,166.48,165.99,166.31,97104.0,157.5883,158.0059,157.5408,157.8445,97104.0
2021-11-12 14:50:00,166.31,166.45,166.3,166.33,44759.0,157.8445,157.9774,157.8351,157.8635,44759.0
2021-11-12 14:55:00,166.32,166.53,166.32,166.49,46700.0,157.854,158.0533,157.854,158.0154,46700.0
2021-11-12 15:00:00,166.49,166.55,166.32,166.42,49073.0,158.0154,158.0723,157.854,157.9489,49073.0
2021-11-12 15:05:00,166.43,166.56,166.43,166.49,54811.0,157.9584,158.0818,157.9584,158.0154,54811.0
2021-11-12 15:10:00,166.49,166.65,166.47,166.62,66737.0,158.0154,158.1672,157.9964,158.1388,66737.0
2021-11-12 15:15:00,166.6,166.63,166.42,166.5,66435.0,158.1198,158.1483,157.9489,158.0249,66435.0
2021-11-12 15:20:00,166.51,166.59,166.4,166.59,84350.0,158.0344,158.1103,157.93,158.1103,84350.0
2021-11-12 15:25:00,166.58,166.6,166.46,166.46,60531.0,158.1008,158.1198,157.9869,157.9869,60531.0
2021-11-12 15:30:00,166.47,166.53,166.37,166.43,90395.0,157.9964,158.0533,157.9015,157.9584,90395.0
2021-11-12 15:35:00,166.44,166.44,166.21,166.34,138146.0,157.9679,157.9679,157.7496,157.873,138146.0
2021-11-12 15:40:00,166.38,167.8,166.23,166.72,453778.0,157.911,159.2587,157.7686,158.2337,453778.0
2021-11-12 15:45:00,166.72,166.79,166.58,166.67,128685.0,158.2337,158.3001,158.1008,158.1862,128685.0
2021-11-12 15:50:00,166.69,167.02,166.68,166.8,181668.0,158.2052,158.5184,158.1957,158.3096,181668.0
2021-11-12 15:55:00,166.8,166.9,166.45,166.81,465949.0,158.3096,158.4045,157.9774,158.3191,465949.0
2021-11-15 09:30:00,167.22,168.46,166.97,167.39,411774.0,158.7082,159.8851,158.471,158.8696,411774.0
2021-11-15 09:35:00,167.35,167.39,166.02,166.09,307239.0,158.8316,158.8696,157.5693,157.6357,307239.0
2021-11-15 09:40:00,166.08,166.36,165.67,166.17,243634.0,157.6263,157.892,157.2371,157.7117,243634.0
2021-11-15 09:45:00,166.14,167.03,166.1,166.65,196727.0,157.6832,158.5279,157.6452,158.1672,196727.0
2021-11-15 09:50:00,166.66,167.33,166.33,167.18,129891.0,158.1767,158.8126,157.8635,158.6703,129891.0
2021-11-15 09:55:00,167.2,167.42,167.0,167.41,98888.0,158.6892,158.898,158.4994,158.8886,98888.0
2021-11-15 10:00:00,167.42,167.46,167.0,167.02,87580.0,158.898,158.936,158.4994,158.5184,87580.0
2021-11-15 10:05:00,167.05,167.4,167.01,167.2,85689.0,158.5469,158.8791,158.5089,158.6892,85689.0
2021-11-15 10:10:00,167.2,167.47,166.95,167.29,84580.0,158.6892,158.9455,158.452,158.7747,84580.0
2021-11-15 10:15:00,167.29,167.68,167.21,167.54,101274.0,158.7747,159.1448,158.6987,159.0119,101274.0
2021-11-15 10:20:00,167.58,167.96,167.55,167.76,101132.0,159.0499,159.4106,159.0214,159.2207,101132.0
2021-11-15 10:25:00,167.79,167.81,167.23,167.24,89696.0,159.2492,159.2682,158.7177,158.7272,89696.0
2021-11-15 10:30:00,167.25,167.73,167.17,167.56,101921.0,158.7367,159.1923,158.6608,159.0309,101921.0
2021-11-15 10:35:00,167.56,167.59,167.17,167.25,76845.0,159.0309,159.0594,158.6608,158.7367,76845.0
2021-11-15 10:40:00,167.28,167.36,167.16,167.32,76050.0,158.7652,158.8411,158.6513,158.8031,76050.0
2021-11-15 10:45:00,167.31,167.57,167.31,167.55,52523.0,158.7936,159.0404,158.7936,159.0214,52523.0
2021-11-15 10:50:00,167.55,167.65,167.27,167.46,86583.0,159.0214,159.1163,158.7557,158.936,86583.0
2021-11-15 10:55:00,167.48,167.48,167.11,167.18,87761.0,158.955,158.955,158.6038,158.6703,87761.0
2021-11-15 11:00:00,167.18,167.72,167.17,167.64,97431.0,158.6703,159.1828,158.6608,159.1068,97431.0
2021-11-15 11:05:00,167.6,167.75,167.5,167.72,71230.0,159.0689,159.2112,158.974,159.1828,71230.0
2021-11-15 11:10:00,167.7,167.71,167.32,167.38,65469.0,159.1638,159.1733,158.8031,158.8601,65469.0
2021-11-15 11:15:00,167.38,167.38,167.03,167.21,165589.0,158.8601,158.8601,158.5279,158.6987,165589.0
2021-11-15 11:20:00,167.2,167.45,167.13,167.38,42933.0,158.6892,158.9265,158.6228,158.8601,42933.0
2021-11-15 11:25:00,167.38,167.86,167.11,167.28,279935.0,158.8601,159.3156,158.6038,158.7652,279935.0
2021-11-15 11:30:00,167.28,167.35,166.78,167.27,103245.0,158.7652,158.8316,158.2906,158.7557,103245.0
2021-11-15 11:35:00,167.33,167.34,166.94,166.98,59593.0,158.8126,158.8221,158.4425,158.4804,59593.0
2021-11-15 11:40:00,167.02,167.07,166.54,166.55,86729.0,158.5184,158.5659,158.0628,158.0723,86729.0
2021-11-15 11:45:00,166.52,166.63,166.36,166.6,125397.0,158.0439,158.1483,157.892,158.1198,125397.0
2021-11-15 11:50:00,166.58,166.6,166.12,166.15,106962.0,158.1008,158.1198,157.6642,157.6927,106962.0
2021-11-15 11:55:00,166.18,166.49,166.16,166.45,58039.0,157.7212,158.0154,157.7022,157.9774,58039.0
2021-11-15 12:00:00,166.43,166.69,166.42,166.68,45774.0,157.9584,158.2052,157.9489,158.1957,45774.0
2021-11-15 12:05:00,166.69,166.73,166.44,166.56,49283.0,158.2052,158.2432,157.9679,158.0818,49283.0
2021-11-15 12:10:00,166.55,166.64,166.47,166.57,27170.0,158.0723,158.1577,157.9964,158.0913,27170.0
2021-11-15 12:15:00,166.56,166.58,166.3,166.38,27733.0,158.0818,158.1008,157.8351,157.911,27733.0
2021-11-15 12:20:00,166.4,166.4,166.14,166.23,45292.0,157.93,157.93,157.6832,157.7686,45292.0
2021-11-15 12:25:00,166.2,166.36,166.1,166.33,41025.0,157.7401,157.892,157.6452,157.8635,41025.0
2021-11-15 12:30:00,166.31,166.47,166.3,166.33,45434.0,157.8445,157.9964,157.8351,157.8635,45434.0
2021-11-15 12:35:00,166.34,166.64,166.34,166.62,37754.0,157.873,158.1577,157.873,158.1388,37754.0
2021-11-15 12:40:00,166.6,166.73,166.56,166.65,32637.0,158.1198,158.2432,158.0818,158.1672,32637.0
2021-11-15 12:45:00,166.63,166.69,166.51,166.63,28332.0,158.1483,158.2052,158.0344,158.1483,28332.0
2021-11-15 12:50:00,166.63,166.78,166.56,166.74,23528.0,158.1483,158.2906,158.0818,158.2527,23528.0
2021-11-15 12:55:00,166.74,166.86,166.71,166.78,27724.0,158.2527,158.3666,158.2242,158.2906,27724.0
2021-11-15 13:00:00,166.71,166.76,166.55,166.72,26475.0,158.2242,158.2716,158.0723,158.2337,26475.0
2021-11-15 13:05:00,166.76,166.83,166.66,166.74,30595.0,158.2716,158.3381,158.1767,158.2527,30595.0
2021-11-15 13:10:00,166.72,166.82,166.65,166.72,29593.0,158.2337,158.3286,158.1672,158.2337,29593.0
2021-11-15 13:15:00,166.71,166.82,166.62,166.67,20957.0,158.2242,158.3286,158.1388,158.1862,20957.0
2021-11-15 13:20:00,166.67,166.71,166.48,166.48,43415.0,158.1862,158.2242,158.0059,158.0059,43415.0
2021-11-15 13:25:00,166.5,166.5,166.38,166.44,43801.0,158.0249,158.0249,157.911,157.9679,43801.0
2021-11-15 13:30:00,166.42,166.48,166.38,166.38,66052.0,157.9489,158.0059,157.911,157.911,66052.0
2021-11-15 13:35:00,166.38,166.48,166.32,166.41,28901.0,157.911,158.0059,157.854,157.9395,28901.0
2021-11-15 13:40:00,166.42,166.46,166.25,166.36,26054.0,157.9489,157.9869,157.7876,157.892,26054.0
2021-11-15 13:45:00,166.38,166.47,166.32,166.42,21211.0,157.911,157.9964,157.854,157.9489,21211.0
2021-11-15 13:50:00,166.44,166.44,166.35,166.38,28589.0,157.9679,157.9679,157.8825,157.911,28589.0
2021-11-15 13:55:00,166.37,166.44,166.26,166.32,31022.0,157.9015,157.9679,157.7971,157.854,31022.0
2021-11-15 14:00:00,166.33,166.39,166.25,166.35,22858.0,157.8635,157.9205,157.7876,157.8825,22858.0
2021-11-15 14:05:00,166.36,166.49,166.33,166.43,32226.0,157.892,158.0154,157.8635,157.9584,32226.0
2021-11-15 14:10:00,166.41,166.53,166.41,166.52,37828.0,157.9395,158.0533,157.9395,158.0439,37828.0
2021-11-15 14:15:00,166.52,166.64,166.38,166.53,42141.0,158.0439,158.1577,157.911,158.0533,42141.0
2021-11-15 14:20:00,166.53,166.71,166.44,166.65,32958.0,158.0533,158.2242,157.9679,158.1672,32958.0
2021-11-15 14:25:00,166.65,166.89,166.61,166.83,36590.0,158.1672,158.395,158.1293,158.3381,36590.0
2021-11-15 14:30:00,166.81,166.93,166.72,166.89,47277.0,158.3191,158.433,158.2337,158.395,47277.0
2021-11-15 14:35:00,166.88,166.96,166.83,166.85,37501.0,158.3855,158.4615,158.3381,158.3571,37501.0
2021-11-15 14:40:00,166.86,167.06,166.86,166.96,39610.0,158.3666,158.5564,158.3666,158.4615,39610.0
2021-11-15 14:45:00,166.96,167.0,166.86,166.91,37063.0,158.4615,158.4994,158.3666,158.414,37063.0
2021-11-15 14:50:00,166.93,167.01,166.79,166.79,34549.0,158.433,158.5089,158.3001,158.3001,34549.0
2021-11-15 14:55:00,166.78,166.92,166.77,166.88,24958.0,158.2906,158.4235,158.2811,158.3855,24958.0
2021-11-15 15:00:00,166.89,166.95,166.76,166.8,30984.0,158.395,158.452,158.2716,158.3096,30984.0
2021-11-15 15:05:00,166.8,166.89,166.78,166.84,26047.0,158.3096,158.395,158.2906,158.3476,26047.0
2021-11-15 15:10:00,166.83,167.0,166.78,166.98,55235.0,158.3381,158.4994,158.2906,158.4804,55235.0
2021-11-15 15:15:00,166.98,167.28,166.92,167.27,46643.0,158.4804,158.7652,158.4235,158.7557,46643.0
2021-11-15 15:20:00,167.28,167.4,167.22,167.26,60596.0,158.7652,158.8791,158.7082,158.7462,60596.0
2021-11-15 15:25:00,167.25,167.58,167.22,167.56,86432.0,158.7367,159.0499,158.7082,159.0309,86432.0
2021-11-15 15:30:00,167.54,167.67,167.48,167.52,60662.0,159.0119,159.1353,158.955,158.993,60662.0
2021-11-15 15:35:00,167.5,167.52,167.2,167.31,85615.0,158.974,158.993,158.6892,158.7936,85615.0
2021-11-15 15:40:00,167.3,167.3,167.12,167.25,64866.0,158.7842,158.7842,158.6133,158.7367,64866.0
2021-11-15 15:45:00,167.26,167.27,166.89,166.95,87946.0,158.7462,158.7557,158.395,158.452,87946.0
2021-11-15 15:50:00,166.94,166.97,166.38,166.4,174092.0,158.4425,158.471,157.911,157.93,174092.0
2021-11-15 15:55:00,166.42,166.6,166.26,166.58,335630.0,157.9489,158.1198,157.7971,158.1008,335630.0
2021-11-16 09:30:00,168.6,169.94,168.32,169.46,597859.0,160.018,161.2898,159.7522,160.8342,597859.0
2021-11-16 09:35:00,169.48,169.9,168.81,169.06,279806.0,160.8532,161.2518,160.2173,160.4546,279806.0
2021-11-16 09:40:00,169.09,169.84,168.86,169.65,299866.0,160.483,161.1949,160.2647,161.0145,299866.0
2021-11-16 09:45:00,169.65,169.85,168.66,168.95,244682.0,161.0145,161.2044,160.0749,160.3502,244682.0
2021-11-16 09:50:00,168.93,168.94,168.0,168.19,291249.0,160.3312,160.3407,159.4485,159.6289,291249.0
2021-11-16 09:55:00,168.12,168.56,168.0,168.17,230791.0,159.5624,159.98,159.4485,159.6099,230791.0
2021-11-16 10:00:00,168.19,168.28,167.71,168.15,341777.0,159.6289,159.7143,159.1733,159.5909,341777.0
2021-11-16 10:05:00,168.15,168.41,167.86,168.08,167814.0,159.5909,159.8377,159.3156,159.5245,167814.0
2021-11-16 10:10:00,168.08,168.63,168.0,168.41,132880.0,159.5245,160.0465,159.4485,159.8377,132880.0
2021-11-16 10:15:00,168.4,168.71,168.24,168.57,115929.0,159.8282,160.1224,159.6763,159.9895,115929.0
2021-11-16 10:20:00,168.54,168.56,168.0,168.09,97011.0,159.961,159.98,159.4485,159.5339,97011.0
2021-11-16 10:25:00,168.06,168.19,168.0,168.0,123831.0,159.5055,159.6289,159.4485,159.4485,123831.0
2021-11-16 10:30:00,168.02,168.5,168.0,168.29,91815.0,159.4675,159.9231,159.4485,159.7238,91815.0
2021-11-16 10:35:00,168.28,168.39,168.05,168.21,70488.0,159.7143,159.8187,159.496,159.6478,70488.0
2021-11-16 10:40:00,168.22,168.33,166.95,167.29,276883.0,159.6573,159.7617,158.452,158.7747,276883.0
2021-11-16 10:45:00,167.29,167.64,167.14,167.23,115602.0,158.7747,159.1068,158.6323,158.7177,115602.0
2021-11-16 10:50:00,167.23,167.32,166.67,166.99,174217.0,158.7177,158.8031,158.1862,158.4899,174217.0
2021-11-16 10:55:00,167.01,167.3,166.84,167.22,85376.0,158.5089,158.7842,158.3476,158.7082,85376.0
2021-11-16 11:00:00,167.2,167.45,167.08,167.37,114728.0,158.6892,158.9265,158.5754,158.8506,114728.0
2021-11-16 11:05:00,167.37,167.54,167.21,167.53,67003.0,158.8506,159.0119,158.6987,159.0024,67003.0
2021-11-16 11:10:00,167.55,167.9,167.38,167.72,104024.0,159.0214,159.3536,158.8601,159.1828,104024.0
2021-11-16 11:15:00,167.67,168.23,167.63,168.1,164734.0,159.1353,159.6668,159.0974,159.5434,164734.0
2021-11-16 11:20:00,168.12,168.25,168.05,168.17,71131.0,159.5624,159.6858,159.496,159.6099,71131.0
2021-11-16 11:25:00,168.17,168.74,168.15,168.73,92657.0,159.6099,160.1509,159.5909,160.1414,92657.0
2021-11-16 11:30:00,168.7,168.76,168.28,168.33,81097.0,160.1129,160.1698,159.7143,159.7617,81097.0
2021-11-16 11:35:00,168.36,168.57,168.22,168.45,69874.0,159.7902,159.9895,159.6573,159.8756,69874.0
2021-11-16 11:40:00,168.44,168.49,168.12,168.19,65479.0,159.8661,159.9136,159.5624,159.6289,65479.0
2021-11-16 11:45:00,168.2,168.31,167.79,167.88,80072.0,159.6383,159.7427,159.2492,159.3346,80072.0
2021-11-16 11:50:00,167.9,168.16,167.74,168.14,52276.0,159.3536,159.6004,159.2018,159.5814,52276.0
2021-11-16 11:55:00,168.16,168.41,168.06,168.39,63750.0,159.6004,159.8377,159.5055,159.8187,63750.0
2021-11-16 12:00:00,168.4,168.6,168.28,168.52,86882.0,159.8282,160.018,159.7143,159.9421,86882.0
2021-11-16 12:05:00,168.54,168.66,168.32,168.6,132953.0,159.961,160.0749,159.7522,160.018,132953.0
2021-11-16 12:10:00,168.61,168.94,168.53,168.7,73076.0,160.0275,160.3407,159.9515,160.1129,73076.0
2021-11-16 12:15:00,168.7,168.73,168.36,168.42,53773.0,160.1129,160.1414,159.7902,159.8471,53773.0
2021-11-16 12:20:00,168.42,168.46,168.29,168.43,34106.0,159.8471,159.8851,159.7238,159.8566,34106.0
2021-11-16 12:25:00,168.43,168.6,168.36,168.38,35439.0,159.8566,160.018,159.7902,159.8092,35439.0
2021-11-16 12:30:00,168.36,168.43,168.14,168.27,49285.0,159.7902,159.8566,159.5814,159.7048,49285.0
2021-11-16 12:35:00,168.31,168.4,168.2,168.23,28092.0,159.7427,159.8282,159.6383,159.6668,28092.0
2021-11-16 12:40:00,168.24,168.35,167.99,168.19,53401.0,159.6763,159.7807,159.439,159.6289,53401.0
2021-11-16 12:45:00,168.17,168.5,168.13,168.5,45442.0,159.6099,159.9231,159.5719,159.9231,45442.0
2021-11-16 12:50:00,168.52,168.58,168.38,168.55,51734.0,159.9421,159.999,159.8092,159.9705,51734.0
2021-11-16 12:55:00,168.56,168.86,168.52,168.84,68977.0,159.98,160.2647,159.9421,160.2458,68977.0
2021-11-16 13:00:00,168.84,168.89,168.56,168.73,50646.0,160.2458,160.2932,159.98,160.1414,50646.0
2021-11-16 13:05:00,168.75,168.75,168.43,168.57,44190.0,160.1603,160.1603,159.8566,159.9895,44190.0
2021-11-16 13:10:00,168.59,168.59,168.32,168.42,48747.0,160.0085,160.0085,159.7522,159.8471,48747.0
2021-11-16 13:15:00,168.44,168.68,168.42,168.45,96877.0,159.8661,160.0939,159.8471,159.8756,96877.0
2021-11-16 13:20:00,168.41,168.6,168.4,168.59,52712.0,159.8377,160.018,159.8282,160.0085,52712.0
2021-11-16 13:25:00,168.59,168.6,168.35,168.43,82228.0,160.0085,160.018,159.7807,159.8566,82228.0
2021-11-16 13:30:00,168.42,168.42,168.03,168.1,70706.0,159.8471,159.8471,159.477,159.5434,70706.0
2021-11-16 13:35:00,168.09,168.09,167.5,167.84,61838.0,159.5339,159.5339,158.974,159.2967,61838.0
2021-11-16 13:40:00,167.84,167.87,167.57,167.74,57578.0,159.2967,159.3251,159.0404,159.2018,57578.0
2021-11-16 13:45:00,167.75,167.93,167.67,167.92,47460.0,159.2112,159.3821,159.1353,159.3726,47460.0
2021-11-16 13:50:00,167.92,168.01,167.87,167.99,50314.0,159.3726,159.458,159.3251,159.439,50314.0
2021-11-16 13:55:00,168.01,168.08,167.83,167.96,47907.0,159.458,159.5245,159.2872,159.4106,47907.0
2021-11-16 14:00:00,167.97,168.04,167.81,168.04,49725.0,159.42,159.4865,159.2682,159.4865,49725.0
2021-11-16 14:05:00,168.04,168.2,168.0,168.19,39937.0,159.4865,159.6383,159.4485,159.6289,39937.0
2021-11-16 14:10:00,168.18,168.56,168.18,168.55,61622.0,159.6194,159.98,159.6194,159.9705,61622.0
2021-11-16 14:15:00,168.55,168.62,168.36,168.59,67821.0,159.9705,160.037,159.7902,160.0085,67821.0
2021-11-16 14:20:00,168.58,168.72,168.51,168.58,49899.0,159.999,160.1319,159.9326,159.999,49899.0
2021-11-16 14:25:00,168.61,168.72,168.55,168.69,38912.0,160.0275,160.1319,159.9705,160.1034,38912.0
2021-11-16 14:30:00,168.67,168.81,168.56,168.61,49072.0,160.0844,160.2173,159.98,160.0275,49072.0
2021-11-16 14:35:00,168.6,168.73,168.38,168.4,40028.0,160.018,160.1414,159.8092,159.8282,40028.0
2021-11-16 14:40:00,168.4,168.45,168.28,168.32,29527.0,159.8282,159.8756,159.7143,159.7522,29527.0
2021-11-16 14:45:00,168.35,168.45,168.29,168.35,33741.0,159.7807,159.8756,159.7238,159.7807,33741.0
2021-11-16 14:50:00,168.34,168.4,168.22,168.36,55387.0,159.7712,159.8282,159.6573,159.7902,55387.0
2021-11-16 14:55:00,168.34,168.45,168.28,168.42,29288.0,159.7712,159.8756,159.7143,159.8471,29288.0
2021-11-16 15:00:00,168.4,168.43,168.17,168.22,41820.0,159.8282,159.8566,159.6099,159.6573,41820.0
2021-11-16 15:05:00,168.23,168.25,168.11,168.11,35844.0,159.6668,159.6858,159.5529,159.5529,35844.0
2021-11-16 15:10:00,168.13,168.15,167.98,168.01,64393.0,159.5719,159.5909,159.4295,159.458,64393.0
2021-11-16 15:15:00,168.02,168.29,168.01,168.22,61340.0,159.4675,159.7238,159.458,159.6573,61340.0
2021-11-16 15:20:00,168.24,168.45,168.23,168.39,51679.0,159.6763,159.8756,159.6668,159.8187,51679.0
2021-11-16 15:25:00,168.42,168.49,168.28,168.32,104104.0,159.8471,159.9136,159.7143,159.7522,104104.0
2021-11-16 15:30:00,168.31,168.46,168.25,168.28,54189.0,159.7427,159.8851,159.6858,159.7143,54189.0
2021-11-16 15:35:00,168.27,168.45,168.21,168.22,73813.0,159.7048,159.8756,159.6478,159.6573,73813.0
2021-11-16 15:40:00,168.23,168.44,168.21,168.43,54876.0,159.6668,159.8661,159.6478,159.8566,54876.0
2021-11-16 15:45:00,168.42,168.65,168.34,168.39,134411.0,159.8471,160.0654,159.7712,159.8187,134411.0
2021-11-16 15:50:00,168.39,168.54,168.07,168.2,198852.0,159.8187,159.961,159.515,159.6383,198852.0
2021-11-16 15:55:00,168.2,168.48,168.04,168.47,354903.0,159.6383,159.9041,159.4865,159.8946,354903.0
2021-11-17 09:30:00,168.05,168.3,165.37,165.9,551194.0,159.496,159.7333,156.9524,157.4554,551194.0
2021-11-17 09:35:00,165.92,166.18,163.61,164.17,603662.0,157.4744,157.7212,155.282,155.8135,603662.0
2021-11-17 09:40:00,164.18,164.18,163.35,163.72,642893.0,155.823,155.823,155.0352,155.3864,642893.0
2021-11-17 09:45:00,163.7,164.35,162.93,163.99,733070.0,155.3674,155.9843,154.6366,155.6426,733070.0
2021-11-17 09:50:00,164.05,164.63,163.53,163.57,357934.0,155.6996,156.2501,155.2061,155.244,357934.0
2021-11-17 09:55:00,163.58,164.25,163.29,163.88,229012.0,155.2535,155.8894,154.9783,155.5382,229012.0
2021-11-17 10:00:00,163.85,164.05,163.54,163.73,212373.0,155.5098,155.6996,155.2155,155.3959,212373.0
2021-11-17 10:05:00,163.81,163.81,163.02,163.21,247942.0,155.4718,155.4718,154.722,154.9023,247942.0
2021-11-17 10:10:00,163.18,163.21,162.58,162.74,364788.0,154.8739,154.9023,154.3044,154.4563,364788.0
2021-11-17 10:15:00,162.75,162.81,162.26,162.62,279112.0,154.4658,154.5227,154.0007,154.3424,279112.0
2021-11-17 10:20:00,162.61,162.86,162.35,162.58,245022.0,154.3329,154.5702,154.0861,154.3044,245022.0
2021-11-17 10:25:00,162.58,163.23,162.53,163.02,251284.0,154.3044,154.9213,154.257,154.722,251284.0
2021-11-17 10:30:00,163.02,163.88,162.94,163.56,181837.0,154.722,155.5382,154.6461,155.2345,181837.0
2021-11-17 10:35:00,163.57,163.84,163.29,163.78,197983.0,155.244,155.5003,154.9783,155.4433,197983.0
2021-11-17 10:40:00,163.81,163.87,163.25,163.38,145528.0,155.4718,155.5287,154.9403,155.0637,145528.0
2021-11-17 10:45:00,163.42,163.69,163.19,163.43,101715.0,155.1017,155.3579,154.8834,155.1111,101715.0
2021-11-17 10:50:00,163.43,163.71,163.34,163.41,64241.0,155.1111,155.3769,155.0257,155.0922,64241.0
2021-11-17 10:55:00,163.45,163.46,163.17,163.21,95085.0,155.1301,155.1396,154.8644,154.9023,95085.0
2021-11-17 11:00:00,163.19,163.3,163.01,163.04,83499.0,154.8834,154.9878,154.7125,154.741,83499.0
2021-11-17 11:05:00,163.06,163.59,162.99,163.56,120112.0,154.76,155.263,154.6935,155.2345,120112.0
2021-11-17 11:10:00,163.57,163.76,163.32,163.35,89169.0,155.244,155.4243,155.0067,155.0352,89169.0
2021-11-17 11:15:00,163.36,163.39,163.1,163.14,107601.0,155.0447,155.0732,154.7979,154.8359,107601.0
2021-11-17 11:20:00,163.14,163.21,162.73,162.77,135645.0,154.8359,154.9023,154.4468,154.4847,135645.0
2021-11-17 11:25:00,162.76,163.3,162.73,163.18,86777.0,154.4752,154.9878,154.4468,154.8739,86777.0
2021-11-17 11:30:00,163.2,163.48,163.02,163.39,69126.0,154.8929,155.1586,154.722,155.0732,69126.0
2021-11-17 11:35:00,163.35,163.44,163.09,163.37,136509.0,155.0352,155.1206,154.7884,155.0542,136509.0
2021-11-17 11:40:00,163.34,163.65,163.32,163.45,105028.0,155.0257,155.3199,155.0067,155.1301,105028.0
2021-11-17 11:45:00,163.4,163.55,163.32,163.42,107564.0,155.0827,155.225,155.0067,155.1017,107564.0
2021-11-17 11:50:00,163.44,163.46,163.15,163.25,72778.0,155.1206,155.1396,154.8454,154.9403,72778.0
2021-11-17 11:55:00,163.23,163.23,162.9,162.9,98672.0,154.9213,154.9213,154.6081,154.6081,98672.0
2021-11-17 12:00:00,162.91,163.02,162.81,162.95,72891.0,154.6176,154.722,154.5227,154.6556,72891.0
2021-11-17 12:05:00,162.94,162.96,162.6,162.64,124947.0,154.6461,154.6651,154.3234,154.3614,124947.0
2021-11-17 12:10:00,162.66,162.66,162.35,162.42,120707.0,154.3803,154.3803,154.0861,154.1526,120707.0
2021-11-17 12:15:00,162.41,162.45,162.06,162.08,156266.0,154.1431,154.181,153.8109,153.8299,156266.0
2021-11-17 12:20:00,162.1,162.24,161.88,161.97,193950.0,153.8488,153.9817,153.64,153.7255,193950.0
2021-11-17 12:25:00,161.97,162.12,161.81,161.92,106214.0,153.7255,153.8678,153.5736,153.678,106214.0
2021-11-17 12:30:00,161.94,161.94,161.23,161.76,250229.0,153.697,153.697,153.0231,153.5261,250229.0
2021-11-17 12:35:00,161.8,161.97,161.74,161.84,74805.0,153.5641,153.7255,153.5072,153.6021,74805.0
2021-11-17 12:40:00,161.86,162.1,161.82,162.06,68580.0,153.6211,153.8488,153.5831,153.8109,68580.0
2021-11-17 12:45:00,162.01,162.03,161.62,161.64,115899.0,153.7634,153.7824,153.3933,153.4123,115899.0
2021-11-17 12:50:00,161.68,161.73,161.43,161.49,115554.0,153.4502,153.4977,153.2129,153.2699,115554.0
2021-11-17 12:55:00,161.45,161.57,161.26,161.51,111905.0,153.2319,153.3458,153.0516,153.2889,111905.0
2021-11-17 13:00:00,161.51,161.54,161.15,161.31,122219.0,153.2889,153.3173,152.9472,153.0991,122219.0
2021-11-17 13:05:00,161.32,161.48,161.13,161.36,99445.0,153.1085,153.2604,152.9282,153.1465,99445.0
2021-11-17 13:10:00,161.35,161.36,161.15,161.22,63437.0,153.137,153.1465,152.9472,153.0136,63437.0
2021-11-17 13:15:00,161.22,161.34,161.15,161.24,82024.0,153.0136,153.1275,152.9472,153.0326,82024.0
2021-11-17 13:20:00,161.25,161.77,161.18,161.7,104274.0,153.0421,153.5356,152.9757,153.4692,104274.0
2021-11-17 13:25:00,161.65,161.74,161.5,161.69,74611.0,153.4217,153.5072,153.2794,153.4597,74611.0
2021-11-17 13:30:00,161.64,161.78,161.57,161.71,69119.0,153.4123,153.5451,153.3458,153.4787,69119.0
2021-11-17 13:35:00,161.71,161.91,161.7,161.77,100401.0,153.4787,153.6685,153.4692,153.5356,100401.0
2021-11-17 13:40:00,161.75,162.27,161.7,162.17,246417.0,153.5167,154.0102,153.4692,153.9153,246417.0
2021-11-17 13:45:00,162.19,162.24,161.88,161.92,78224.0,153.9343,153.9817,153.64,153.678,78224.0
2021-11-17 13:50:00,161.91,162.06,161.81,162.06,70644.0,153.6685,153.8109,153.5736,153.8109,70644.0
2021-11-17 13:55:00,162.04,162.28,162.04,162.28,66135.0,153.7919,154.0197,153.7919,154.0197,66135.0
2021-11-17 14:00:00,162.28,162.42,162.11,162.17,115814.0,154.0197,154.1526,153.8583,153.9153,115814.0
2021-11-17 14:05:00,162.18,162.23,161.97,162.04,88433.0,153.9248,153.9722,153.7255,153.7919,88433.0
2021-11-17 14:10:00,162.03,162.36,162.01,162.3,86689.0,153.7824,154.0956,153.7634,154.0387,86689.0
2021-11-17 14:15:00,162.3,162.32,162.04,162.18,62797.0,154.0387,154.0576,153.7919,153.9248,62797.0
2021-11-17 14:20:00,162.18,162.27,161.84,161.87,88411.0,153.9248,154.0102,153.6021,153.6305,88411.0
2021-11-17 14:25:00,161.86,162.09,161.75,162.01,88350.0,153.6211,153.8394,153.5167,153.7634,88350.0
2021-11-17 14:30:00,162.0,162.31,161.96,162.08,99437.0,153.7539,154.0482,153.716,153.8299,99437.0
2021-11-17 14:35:00,162.08,162.18,161.84,161.9,73816.0,153.8299,153.9248,153.6021,153.659,73816.0
2021-11-17 14:40:00,161.91,162.0,161.77,161.77,59269.0,153.6685,153.7539,153.5356,153.5356,59269.0
2021-11-17 14:45:00,161.8,161.81,161.65,161.71,54578.0,153.5641,153.5736,153.4217,153.4787,54578.0
2021-11-17 14:50:00,161.7,161.85,161.65,161.85,87936.0,153.4692,153.6116,153.4217,153.6116,87936.0
2021-11-17 14:55:00,161.86,162.03,161.75,161.96,78423.0,153.6211,153.7824,153.5167,153.716,78423.0
2021-11-17 15:00:00,161.95,162.18,161.82,161.91,110888.0,153.7065,153.9248,153.5831,153.6685,110888.0
2021-11-17 15:05:00,161.9,161.96,161.7,161.79,81149.0,153.659,153.716,153.4692,153.5546,81149.0
2021-11-17 15:10:00,161.79,162.19,161.77,162.13,108644.0,153.5546,153.9343,153.5356,153.8773,108644.0
2021-11-17 15:15:00,162.13,162.23,161.88,161.91,99977.0,153.8773,153.9722,153.64,153.6685,99977.0
2021-11-17 15:20:00,161.91,162.1,161.85,161.98,104709.0,153.6685,153.8488,153.6116,153.735,104709.0
2021-11-17 15:25:00,161.98,161.98,161.55,161.6,215158.0,153.735,153.735,153.3268,153.3743,215158.0
2021-11-17 15:30:00,161.6,161.79,161.58,161.71,135410.0,153.3743,153.5546,153.3553,153.4787,135410.0
2021-11-17 15:35:00,161.72,161.92,161.61,161.63,175471.0,153.4882,153.678,153.3838,153.4028,175471.0
2021-11-17 15:40:00,161.64,162.1,161.61,161.9,203880.0,153.4123,153.8488,153.3838,153.659,203880.0
2021-11-17 15:45:00,161.9,161.98,161.77,161.82,225128.0,153.659,153.735,153.5356,153.5831,225128.0
2021-11-17 15:50:00,161.75,162.04,161.47,161.68,397751.0,153.5167,153.7919,153.2509,153.4502,397751.0
2021-11-17 15:55:00,161.68,161.87,161.58,161.62,575507.0,153.4502,153.6305,153.3553,153.3933,575507.0
2021-11-18 09:30:00,146.91,148.5,145.73,146.82,3199845.0,139.432,140.9411,138.3121,139.3466,3199845.0
2021-11-18 09:35:00,146.95,146.95,145.25,145.51,2418054.0,139.47,139.47,137.8565,138.1033,2418054.0
2021-11-18 09:40:00,145.55,146.05,144.85,146.0,2034452.0,138.1413,138.6158,137.4769,138.5684,2034452.0
2021-11-18 09:45:00,145.99,147.4,145.77,146.76,1307351.0,138.5589,139.8971,138.3501,139.2897,1307351.0
2021-11-18 09:50:00,146.76,146.78,145.41,145.44,1277811.0,139.2897,139.3087,138.0084,138.0369,1277811.0
2021-11-18 09:55:00,145.45,145.68,144.9,145.4,1289996.0,138.0464,138.2646,137.5244,137.9989,1289996.0
2021-11-18 10:00:00,145.41,145.48,144.59,144.99,1224714.0,138.0084,138.0748,137.2301,137.6098,1224714.0
2021-11-18 10:05:00,144.99,145.22,144.38,144.41,923437.0,137.6098,137.8281,137.0308,137.0593,923437.0
2021-11-18 10:10:00,144.4,144.41,143.0,143.03,1585678.0,137.0498,137.0593,135.7211,135.7495,1585678.0
2021-11-18 10:15:00,143.0,144.13,143.0,143.62,1081723.0,135.7211,136.7935,135.7211,136.3095,1081723.0
2021-11-18 10:20:00,143.62,143.88,143.5,143.6,484877.0,136.3095,136.5563,136.1956,136.2905,484877.0
2021-11-18 10:25:00,143.59,144.29,143.5,143.76,719327.0,136.281,136.9454,136.1956,136.4424,719327.0
2021-11-18 10:30:00,143.8,144.48,143.75,144.06,669818.0,136.4803,137.1257,136.4329,136.7271,669818.0
2021-11-18 10:35:00,144.03,144.1,143.6,143.71,607026.0,136.6986,136.7651,136.2905,136.3949,607026.0
2021-11-18 10:40:00,143.7,143.85,143.5,143.51,472942.0,136.3854,136.5278,136.1956,136.2051,472942.0
2021-11-18 10:45:00,143.5,143.94,143.26,143.43,609947.0,136.1956,136.6132,135.9678,136.1292,609947.0
2021-11-18 10:50:00,143.43,144.25,143.4,144.18,637709.0,136.1292,136.9074,136.1007,136.841,637709.0
2021-11-18 10:55:00,144.18,144.78,144.04,144.75,558604.0,136.841,137.4105,136.7081,137.382,558604.0
2021-11-18 11:00:00,144.75,145.06,144.35,144.57,509276.0,137.382,137.6762,137.0023,137.2111,509276.0
2021-11-18 11:05:00,144.55,144.69,144.03,144.12,469291.0,137.1922,137.325,136.6986,136.7841,469291.0
2021-11-18 11:10:00,144.1,145.01,144.09,144.88,422839.0,136.7651,137.6288,136.7556,137.5054,422839.0
2021-11-18 11:15:00,144.87,145.03,144.41,145.01,315985.0,137.4959,137.6477,137.0593,137.6288,315985.0
2021-11-18 11:20:00,145.01,145.43,144.76,144.95,586461.0,137.6288,138.0274,137.3915,137.5718,586461.0
2021-11-18 11:25:00,144.91,145.66,144.9,145.59,443619.0,137.5338,138.2457,137.5244,138.1792,443619.0
2021-11-18 11:30:00,145.59,145.88,145.38,145.69,427769.0,138.1792,138.4545,137.9799,138.2741,427769.0
2021-11-18 11:35:00,145.68,146.1,145.6,145.71,488547.0,138.2646,138.6633,138.1887,138.2931,488547.0
2021-11-18 11:40:00,145.72,146.5,145.67,146.01,509331.0,138.3026,139.0429,138.2552,138.5779,509331.0
2021-11-18 11:45:00,146.06,146.27,146.0,146.01,309070.0,138.6253,138.8246,138.5684,138.5779,309070.0
2021-11-18 11:50:00,146.0,146.67,145.53,146.51,474553.0,138.5684,139.2043,138.1223,139.0524,474553.0
2021-11-18 11:55:00,146.51,146.85,146.36,146.8,356560.0,139.0524,139.3751,138.91,139.3276,356560.0
2021-11-18 12:00:00,146.76,147.0,146.48,146.98,326519.0,139.2897,139.5175,139.0239,139.4985,326519.0
2021-11-18 12:05:00,146.98,147.0,146.63,146.7,238956.0,139.4985,139.5175,139.1663,139.2327,238956.0
2021-11-18 12:10:00,146.72,146.99,146.71,146.91,203483.0,139.2517,139.508,139.2422,139.432,203483.0
2021-11-18 12:15:00,146.91,146.92,146.49,146.85,306349.0,139.432,139.4415,139.0334,139.3751,306349.0
2021-11-18 12:20:00,146.87,147.09,146.85,147.05,417470.0,139.3941,139.6029,139.3751,139.5649,417470.0
2021-11-18 12:25:00,147.05,147.05,146.84,147.0,188690.0,139.5649,139.5649,139.3656,139.5175,188690.0
2021-11-18 12:30:00,147.01,147.01,146.57,146.6,206345.0,139.5269,139.5269,139.1093,139.1378,206345.0
2021-11-18 12:35:00,146.6,146.61,146.0,146.0,248067.0,139.1378,139.1473,138.5684,138.5684,248067.0
2021-11-18 12:40:00,146.0,146.06,145.52,145.59,196959.0,138.5684,138.6253,138.1128,138.1792,196959.0
2021-11-18 12:45:00,145.59,145.6,145.01,145.03,243470.0,138.1792,138.1887,137.6288,137.6477,243470.0
2021-11-18 12:50:00,145.02,145.21,145.0,145.05,264318.0,137.6382,137.8186,137.6193,137.6667,264318.0
2021-11-18 12:55:00,145.04,145.07,144.6,144.79,348688.0,137.6572,137.6857,137.2396,137.42,348688.0
2021-11-18 13:00:00,144.79,145.21,144.7,145.14,222381.0,137.42,137.8186,137.3345,137.7521,222381.0
2021-11-18 13:05:00,145.15,145.31,144.75,144.87,192429.0,137.7616,137.9135,137.382,137.4959,192429.0
2021-11-18 13:10:00,144.87,145.0,144.81,144.92,113494.0,137.4959,137.6193,137.4389,137.5433,113494.0
2021-11-18 13:15:00,144.92,145.05,144.87,145.04,188991.0,137.5433,137.6667,137.4959,137.6572,188991.0
2021-11-18 13:20:00,145.04,145.04,144.91,144.99,137444.0,137.6572,137.6572,137.5338,137.6098,137444.0
2021-11-18 13:25:00,144.99,145.05,144.18,144.18,293745.0,137.6098,137.6667,136.841,136.841,293745.0
2021-11-18 13:30:00,144.18,144.19,143.58,143.69,603155.0,136.841,136.8505,136.2715,136.3759,603155.0
2021-11-18 13:35:00,143.68,144.01,143.37,143.47,601301.0,136.3665,136.6797,136.0722,136.1671,601301.0
2021-11-18 13:40:00,143.45,143.8,143.36,143.67,310440.0,136.1482,136.4803,136.0627,136.357,310440.0
2021-11-18 13:45:00,143.66,144.0,143.65,143.81,253712.0,136.3475,136.6702,136.338,136.4898,253712.0
2021-11-18 13:50:00,143.81,143.83,143.46,143.5,202442.0,136.4898,136.5088,136.1576,136.1956,202442.0
2021-11-18 13:55:00,143.57,143.65,143.2,143.2,295923.0,136.2621,136.338,135.9109,135.9109,295923.0
2021-11-18 14:00:00,143.2,143.21,142.82,143.07,717402.0,135.9109,135.9204,135.5502,135.7875,717402.0
2021-11-18 14:05:00,143.1,143.61,143.08,143.29,287927.0,135.816,136.3,135.797,135.9963,287927.0
2021-11-18 14:10:00,143.29,143.45,142.92,143.04,281510.0,135.9963,136.1482,135.6451,135.759,281510.0
2021-11-18 14:15:00,143.05,143.4,143.01,143.37,161905.0,135.7685,136.1007,135.7306,136.0722,161905.0
2021-11-18 14:20:00,143.37,143.99,143.33,143.85,335226.0,136.0722,136.6607,136.0343,136.5278,335226.0
2021-11-18 14:25:00,143.85,143.95,143.58,143.77,222521.0,136.5278,136.6227,136.2715,136.4519,222521.0
2021-11-18 14:30:00,143.78,143.98,143.76,143.94,247006.0,136.4614,136.6512,136.4424,136.6132,247006.0
2021-11-18 14:35:00,143.94,143.98,143.39,143.55,253424.0,136.6132,136.6512,136.0912,136.2431,253424.0
2021-11-18 14:40:00,143.53,143.54,143.0,143.07,296158.0,136.2241,136.2336,135.7211,135.7875,296158.0
2021-11-18 14:45:00,143.05,143.07,142.5,142.6,567053.0,135.7685,135.7875,135.2465,135.3414,567053.0
2021-11-18 14:50:00,142.58,142.9,142.33,142.49,584699.0,135.3224,135.6262,135.0852,135.237,584699.0
2021-11-18 14:55:00,142.48,142.73,142.05,142.55,535118.0,135.2275,135.4648,134.8194,135.294,535118.0
2021-11-18 15:00:00,142.54,142.55,142.1,142.1,446908.0,135.2845,135.294,134.8669,134.8669,446908.0
2021-11-18 15:05:00,142.1,142.49,142.0,142.47,564463.0,134.8669,135.237,134.772,135.218,564463.0
2021-11-18 15:10:00,142.49,142.65,141.89,142.25,557793.0,135.237,135.3889,134.6676,135.0092,557793.0
2021-11-18 15:15:00,142.25,142.73,142.17,142.73,271590.0,135.0092,135.4648,134.9333,135.4648,271590.0
2021-11-18 15:20:00,142.73,143.15,142.39,142.96,500110.0,135.4648,135.8634,135.1421,135.6831,500110.0
2021-11-18 15:25:00,142.96,143.35,142.95,143.25,526606.0,135.6831,136.0532,135.6736,135.9583,526606.0
2021-11-18 15:30:00,143.25,143.68,143.19,143.2,453564.0,135.9583,136.3665,135.9014,135.9109,453564.0
2021-11-18 15:35:00,143.21,144.3,143.17,144.3,530303.0,135.9204,136.9549,135.8824,136.9549,530303.0
2021-11-18 15:40:00,144.28,144.51,143.19,143.25,701030.0,136.9359,137.1542,135.9014,135.9583,701030.0
2021-11-18 15:45:00,143.26,143.67,143.03,143.28,1056613.0,135.9678,136.357,135.7495,135.9868,1056613.0
2021-11-18 15:50:00,143.28,143.8,143.15,143.18,803181.0,135.9868,136.4803,135.8634,135.8919,803181.0
2021-11-18 15:55:00,143.16,143.96,143.16,143.59,1221373.0,135.8729,136.6322,135.8729,136.281,1221373.0
2021-11-19 09:30:00,143.04,144.0,142.56,143.05,1259476.0,135.759,136.6702,135.3035,135.7685,1259476.0
2021-11-19 09:35:00,143.07,145.06,142.78,144.5,1031911.0,135.7875,137.6762,135.5123,137.1447,1031911.0
2021-11-19 09:40:00,144.49,144.6,143.95,144.38,392323.0,137.1352,137.2396,136.6227,137.0308,392323.0
2021-11-19 09:45:00,144.36,144.48,143.04,143.08,560800.0,137.0118,137.1257,135.759,135.797,560800.0
2021-11-19 09:50:00,143.04,143.32,142.02,142.05,448971.0,135.759,136.0248,134.7909,134.8194,448971.0
2021-11-19 09:55:00,142.02,142.2,141.56,142.01,554576.0,134.7909,134.9618,134.3544,134.7815,554576.0
2021-11-19 10:00:00,142.05,142.41,141.72,141.77,437438.0,134.8194,135.1611,134.5062,134.5537,437438.0
2021-11-19 10:05:00,141.79,142.02,141.27,141.43,396763.0,134.5727,134.7909,134.0791,134.231,396763.0
2021-11-19 10:10:00,141.42,142.0,141.1,141.68,433421.0,134.2215,134.772,133.9178,134.4683,433421.0
2021-11-19 10:15:00,141.7,141.76,141.43,141.51,277188.0,134.4872,134.5442,134.231,134.3069,277188.0
2021-11-19 10:20:00,141.49,142.01,141.46,141.72,293818.0,134.2879,134.7815,134.2595,134.5062,293818.0
2021-11-19 10:25:00,141.71,142.18,141.41,142.01,363638.0,134.4967,134.9428,134.212,134.7815,363638.0
2021-11-19 10:30:00,142.01,142.23,141.8,141.99,267484.0,134.7815,134.9903,134.5821,134.7625,267484.0
2021-11-19 10:35:00,142.0,142.62,141.88,142.1,308313.0,134.772,135.3604,134.6581,134.8669,308313.0
2021-11-19 10:40:00,142.06,142.5,142.02,142.31,252412.0,134.8289,135.2465,134.7909,135.0662,252412.0
2021-11-19 10:45:00,142.32,142.32,142.11,142.18,178775.0,135.0757,135.0757,134.8764,134.9428,178775.0
2021-11-19 10:50:00,142.2,142.21,141.05,141.24,445200.0,134.9618,134.9713,133.8703,134.0507,445200.0
2021-11-19 10:55:00,141.24,141.38,140.89,140.93,313963.0,134.0507,134.1835,133.7185,133.7564,313963.0
2021-11-19 11:00:00,140.94,141.17,140.8,140.89,341143.0,133.7659,133.9842,133.633,133.7185,341143.0
2021-11-19 11:05:00,140.91,141.0,140.3,140.41,360055.0,133.7374,133.8229,133.1585,133.2629,360055.0
2021-11-19 11:10:00,140.34,140.67,140.26,140.65,348458.0,133.1965,133.5097,133.1205,133.4907,348458.0
2021-11-19 11:15:00,140.65,140.69,140.2,140.29,444623.0,133.4907,133.5286,133.0636,133.149,444623.0
2021-11-19 11:20:00,140.27,140.51,140.18,140.19,203362.0,133.13,133.3578,133.0446,133.0541,203362.0
2021-11-19 11:25:00,140.19,140.68,140.15,140.61,306736.0,133.0541,133.5192,133.0161,133.4527,306736.0
2021-11-19 11:30:00,140.6,140.8,140.48,140.67,191015.0,133.4432,133.633,133.3293,133.5097,191015.0
2021-11-19 11:35:00,140.66,140.98,140.64,140.82,179785.0,133.5002,133.8039,133.4812,133.652,179785.0
2021-11-19 11:40:00,140.85,141.15,140.71,141.06,240655.0,133.6805,133.9652,133.5476,133.8798,240655.0
2021-11-19 11:45:00,141.06,141.07,140.63,140.65,482113.0,133.8798,133.8893,133.4717,133.4907,482113.0
2021-11-19 11:50:00,140.67,140.9,140.5,140.53,166301.0,133.5097,133.728,133.3483,133.3768,166301.0
2021-11-19 11:55:00,140.53,140.57,140.2,140.21,232747.0,133.3768,133.4148,133.0636,133.0731,232747.0
2021-11-19 12:00:00,140.21,140.53,140.15,140.34,194360.0,133.0731,133.3768,133.0161,133.1965,194360.0
2021-11-19 12:05:00,140.32,140.37,140.1,140.26,203131.0,133.1775,133.2249,132.9687,133.1205,203131.0
2021-11-19 12:10:00,140.27,140.36,140.06,140.18,178131.0,133.13,133.2154,132.9307,133.0446,178131.0
2021-11-19 12:15:00,140.2,140.28,140.1,140.14,128427.0,133.0636,133.1395,132.9687,133.0066,128427.0
2021-11-19 12:20:00,140.15,140.16,140.0,140.03,285009.0,133.0161,133.0256,132.8738,132.9022,285009.0
2021-11-19 12:25:00,140.04,140.18,140.02,140.11,145553.0,132.9117,133.0446,132.8928,132.9782,145553.0
2021-11-19 12:30:00,140.06,140.3,140.06,140.17,181411.0,132.9307,133.1585,132.9307,133.0351,181411.0
2021-11-19 12:35:00,140.18,140.43,140.16,140.25,155129.0,133.0446,133.2819,133.0256,133.111,155129.0
2021-11-19 12:40:00,140.26,140.39,140.04,140.36,179486.0,133.1205,133.2439,132.9117,133.2154,179486.0
2021-11-19 12:45:00,140.35,140.45,140.15,140.25,198683.0,133.206,133.3009,133.0161,133.111,198683.0
2021-11-19 12:50:00,140.25,140.43,140.15,140.36,155953.0,133.111,133.2819,133.0161,133.2154,155953.0
2021-11-19 12:55:00,140.36,140.5,140.17,140.21,206350.0,133.2154,133.3483,133.0351,133.0731,206350.0
2021-11-19 13:00:00,140.2,140.48,140.18,140.48,118293.0,133.0636,133.3293,133.0446,133.3293,118293.0
2021-11-19 13:05:00,140.49,140.56,140.33,140.34,132441.0,133.3388,133.4053,133.187,133.1965,132441.0
2021-11-19 13:10:00,140.34,140.53,140.26,140.5,109294.0,133.1965,133.3768,133.1205,133.3483,109294.0
2021-11-19 13:15:00,140.5,140.67,140.41,140.61,159328.0,133.3483,133.5097,133.2629,133.4527,159328.0
2021-11-19 13:20:00,140.61,140.61,140.5,140.58,186564.0,133.4527,133.4527,133.3483,133.4242,186564.0
2021-11-19 13:25:00,140.59,140.75,140.35,140.47,156503.0,133.4337,133.5856,133.206,133.3198,156503.0
2021-11-19 13:30:00,140.47,140.65,140.35,140.55,157514.0,133.3198,133.4907,133.206,133.3958,157514.0
2021-11-19 13:35:00,140.55,140.72,140.51,140.7,156099.0,133.3958,133.5571,133.3578,133.5381,156099.0
2021-11-19 13:40:00,140.72,140.8,140.59,140.74,260742.0,133.5571,133.633,133.4337,133.5761,260742.0
2021-11-19 13:45:00,140.75,140.85,140.6,140.68,185203.0,133.5856,133.6805,133.4432,133.5192,185203.0
2021-11-19 13:50:00,140.67,140.89,140.66,140.84,183968.0,133.5097,133.7185,133.5002,133.671,183968.0
2021-11-19 13:55:00,140.83,140.84,140.1,140.22,214521.0,133.6615,133.671,132.9687,133.0826,214521.0
2021-11-19 14:00:00,140.25,140.52,140.25,140.42,122624.0,133.111,133.3673,133.111,133.2724,122624.0
2021-11-19 14:05:00,140.41,140.68,140.38,140.5,140644.0,133.2629,133.5192,133.2344,133.3483,140644.0
2021-11-19 14:10:00,140.5,140.59,140.48,140.56,78620.0,133.3483,133.4337,133.3293,133.4053,78620.0
2021-11-19 14:15:00,140.56,140.62,140.26,140.26,122728.0,133.4053,133.4622,133.1205,133.1205,122728.0
2021-11-19 14:20:00,140.26,140.35,140.2,140.29,104139.0,133.1205,133.206,133.0636,133.149,104139.0
2021-11-19 14:25:00,140.31,140.36,140.18,140.22,115084.0,133.168,133.2154,133.0446,133.0826,115084.0
2021-11-19 14:30:00,140.21,140.33,140.2,140.32,87203.0,133.0731,133.187,133.0636,133.1775,87203.0
2021-11-19 14:35:00,140.32,140.42,140.25,140.35,107700.0,133.1775,133.2724,133.111,133.206,107700.0
2021-11-19 14:40:00,140.34,140.41,140.28,140.39,84086.0,133.1965,133.2629,133.1395,133.2439,84086.0
2021-11-19 14:45:00,140.39,140.55,140.34,140.51,126054.0,133.2439,133.3958,133.1965,133.3578,126054.0
2021-11-19 14:50:00,140.52,140.61,140.51,140.56,93942.0,133.3673,133.4527,133.3578,133.4053,93942.0
2021-11-19 14:55:00,140.57,140.77,140.56,140.65,132131.0,133.4148,133.6046,133.4053,133.4907,132131.0
2021-11-19 15:00:00,140.65,140.7,140.5,140.52,227072.0,133.4907,133.5381,133.3483,133.3673,227072.0
2021-11-19 15:05:00,140.52,140.6,140.43,140.51,173751.0,133.3673,133.4432,133.2819,133.3578,173751.0
2021-11-19 15:10:00,140.53,140.6,140.32,140.32,196172.0,133.3768,133.4432,133.1775,133.1775,196172.0
2021-11-19 15:15:00,140.33,140.6,140.26,140.57,151339.0,133.187,133.4432,133.1205,133.4148,151339.0
2021-11-19 15:20:00,140.57,140.59,140.26,140.3,176982.0,133.4148,133.4337,133.1205,133.1585,176982.0
2021-11-19 15:25:00,140.31,140.4,140.24,140.35,143967.0,133.168,133.2534,133.1016,133.206,143967.0
2021-11-19 15:30:00,140.35,140.39,140.1,140.23,232532.0,133.206,133.2439,132.9687,133.0921,232532.0
2021-11-19 15:35:00,140.22,140.46,140.16,140.39,210875.0,133.0826,133.3104,133.0256,133.2439,210875.0
2021-11-19 15:40:00,140.4,140.55,140.26,140.3,264728.0,133.2534,133.3958,133.1205,133.1585,264728.0
2021-11-19 15:45:00,140.3,140.36,140.21,140.24,330190.0,133.1585,133.2154,133.0731,133.1016,330190.0
2021-11-19 15:50:00,140.24,140.34,140.13,140.16,470925.0,133.1016,133.1965,132.9972,133.0256,470925.0
2021-11-19 15:55:00,140.16,140.39,140.15,140.35,822680.0,133.0256,133.2439,133.0161,133.206,822680.0
2021-11-22 09:30:00,139.9,140.7,139.9,140.52,989278.0,132.7789,133.5381,132.7789,133.3673,989278.0
2021-11-22 09:35:00,140.46,140.56,139.75,139.88,843358.0,133.3104,133.4053,132.6365,132.7599,843358.0
2021-11-22 09:40:00,139.9,140.0,138.8,139.57,772010.0,132.7789,132.8738,131.7349,132.4657,772010.0
2021-11-22 09:45:00,139.55,139.72,138.87,139.14,364377.0,132.4467,132.608,131.8013,132.0575,364377.0
2021-11-22 09:50:00,139.16,139.46,138.81,139.22,533769.0,132.0765,132.3613,131.7443,132.1335,533769.0
2021-11-22 09:55:00,139.21,139.4,138.9,138.99,270808.0,132.124,132.3043,131.8298,131.9152,270808.0
2021-11-22 10:00:00,138.99,139.48,138.92,139.32,301053.0,131.9152,132.3802,131.8487,132.2284,301053.0
2021-11-22 10:05:00,139.31,139.37,138.6,138.81,389868.0,132.2189,132.2758,131.545,131.7443,389868.0
2021-11-22 10:10:00,138.83,138.84,138.56,138.68,327706.0,131.7633,131.7728,131.5071,131.621,327706.0
2021-11-22 10:15:00,138.66,138.72,137.91,138.09,670612.0,131.602,131.6589,130.8902,131.061,670612.0
2021-11-22 10:20:00,138.08,138.11,137.28,137.54,594121.0,131.0515,131.08,130.2922,130.539,594121.0
2021-11-22 10:25:00,137.56,137.58,136.91,137.14,664367.0,130.558,130.577,129.9411,130.1593,664367.0
2021-11-22 10:30:00,137.16,137.45,137.06,137.4,496588.0,130.1783,130.4536,130.0834,130.4061,496588.0
2021-11-22 10:35:00,137.41,137.5,137.17,137.21,293709.0,130.4156,130.501,130.1878,130.2258,293709.0
2021-11-22 10:40:00,137.22,137.83,137.21,137.51,248379.0,130.2353,130.8142,130.2258,130.5105,248379.0
2021-11-22 10:45:00,137.53,137.78,137.3,137.55,272400.0,130.5295,130.7668,130.3112,130.5485,272400.0
2021-11-22 10:50:00,137.59,137.69,137.34,137.34,165211.0,130.5864,130.6814,130.3492,130.3492,165211.0
2021-11-22 10:55:00,137.36,137.6,137.16,137.31,247133.0,130.3681,130.5959,130.1783,130.3207,247133.0
2021-11-22 11:00:00,137.31,137.42,136.83,136.91,326200.0,130.3207,130.4251,129.8651,129.9411,326200.0
2021-11-22 11:05:00,136.9,137.3,136.78,137.01,266070.0,129.9316,130.3112,129.8177,130.036,266070.0
2021-11-22 11:10:00,136.99,137.2,136.63,136.74,319393.0,130.017,130.2163,129.6753,129.7797,319393.0
2021-11-22 11:15:00,136.72,136.94,136.45,136.65,348419.0,129.7607,129.9695,129.5045,129.6943,348419.0
2021-11-22 11:20:00,136.66,136.91,136.64,136.91,204573.0,129.7038,129.9411,129.6848,129.9411,204573.0
2021-11-22 11:25:00,136.9,136.91,135.88,136.06,465106.0,129.9316,129.9411,128.9635,129.1343,465106.0
2021-11-22 11:30:00,136.06,136.25,135.93,136.15,237243.0,129.1343,129.3147,129.0109,129.2197,237243.0
2021-11-22 11:35:00,136.15,136.48,136.08,136.23,210746.0,129.2197,129.5329,129.1533,129.2957,210746.0
2021-11-22 11:40:00,136.22,136.22,135.95,136.0,277828.0,129.2862,129.2862,129.0299,129.0774,277828.0
2021-11-22 11:45:00,135.99,136.1,135.36,135.38,542781.0,129.0679,129.1723,128.47,128.4889,542781.0
2021-11-22 11:50:00,135.37,135.49,135.21,135.37,367731.0,128.4794,128.5933,128.3276,128.4794,367731.0
2021-11-22 11:55:00,135.37,135.95,135.35,135.8,360672.0,128.4794,129.0299,128.4605,128.8876,360672.0
2021-11-22 12:00:00,135.77,136.34,135.61,136.29,263189.0,128.8591,129.4001,128.7072,129.3526,263189.0
2021-11-22 12:05:00,136.29,136.33,136.07,136.14,183287.0,129.3526,129.3906,129.1438,129.2102,183287.0
2021-11-22 12:10:00,136.14,136.27,135.86,136.09,164140.0,129.2102,129.3336,128.9445,129.1628,164140.0
2021-11-22 12:15:00,136.04,136.14,135.6,136.14,252498.0,129.1153,129.2102,128.6977,129.2102,252498.0
2021-11-22 12:20:00,136.14,136.2,135.82,136.02,139649.0,129.2102,129.2672,128.9065,129.0964,139649.0
2021-11-22 12:25:00,136.03,136.58,136.02,136.53,213303.0,129.1058,129.6279,129.0964,129.5804,213303.0
2021-11-22 12:30:00,136.53,136.84,136.51,136.8,174978.0,129.5804,129.8746,129.5614,129.8367,174978.0
2021-11-22 12:35:00,136.8,136.84,136.64,136.78,154864.0,129.8367,129.8746,129.6848,129.8177,154864.0
2021-11-22 12:40:00,136.78,136.84,136.53,136.56,148247.0,129.8177,129.8746,129.5804,129.6089,148247.0
2021-11-22 12:45:00,136.57,136.8,136.37,136.7,262699.0,129.6184,129.8367,129.4285,129.7417,262699.0
2021-11-22 12:50:00,136.72,136.83,136.5,136.53,101513.0,129.7607,129.8651,129.5519,129.5804,101513.0
2021-11-22 12:55:00,136.6,136.77,136.39,136.43,149311.0,129.6468,129.8082,129.4475,129.4855,149311.0
2021-11-22 13:00:00,136.43,136.5,136.2,136.46,119560.0,129.4855,129.5519,129.2672,129.514,119560.0
2021-11-22 13:05:00,136.49,136.65,136.42,136.64,92639.0,129.5424,129.6943,129.476,129.6848,92639.0
2021-11-22 13:10:00,136.64,136.77,136.54,136.77,117444.0,129.6848,129.8082,129.5899,129.8082,117444.0
2021-11-22 13:15:00,136.78,136.84,136.68,136.8,113644.0,129.8177,129.8746,129.7228,129.8367,113644.0
2021-11-22 13:20:00,136.78,136.9,136.7,136.8,130443.0,129.8177,129.9316,129.7417,129.8367,130443.0
2021-11-22 13:25:00,136.79,137.05,136.65,137.05,307513.0,129.8272,130.0739,129.6943,130.0739,307513.0
2021-11-22 13:30:00,137.05,137.17,136.81,136.87,123437.0,130.0739,130.1878,129.8461,129.9031,123437.0
2021-11-22 13:35:00,136.87,136.87,136.6,136.76,98247.0,129.9031,129.9031,129.6468,129.7987,98247.0
2021-11-22 13:40:00,136.78,136.91,136.67,136.68,124308.0,129.8177,129.9411,129.7133,129.7228,124308.0
2021-11-22 13:45:00,136.67,136.75,136.5,136.65,72909.0,129.7133,129.7892,129.5519,129.6943,72909.0
2021-11-22 13:50:00,136.64,136.87,136.64,136.77,58540.0,129.6848,129.9031,129.6848,129.8082,58540.0
2021-11-22 13:55:00,136.77,136.86,136.69,136.84,74850.0,129.8082,129.8936,129.7323,129.8746,74850.0
2021-11-22 14:00:00,136.84,137.25,136.75,137.08,124090.0,129.8746,130.2637,129.7892,130.1024,124090.0
2021-11-22 14:05:00,137.09,137.42,137.08,137.36,101168.0,130.1119,130.4251,130.1024,130.3681,101168.0
2021-11-22 14:10:00,137.35,137.38,137.15,137.33,86274.0,130.3587,130.3871,130.1688,130.3397,86274.0
2021-11-22 14:15:00,137.36,137.55,137.34,137.37,183067.0,130.3681,130.5485,130.3492,130.3776,183067.0
2021-11-22 14:20:00,137.36,137.45,137.11,137.32,138707.0,130.3681,130.4536,130.1309,130.3302,138707.0
2021-11-22 14:25:00,137.34,137.38,137.12,137.22,71775.0,130.3492,130.3871,130.1404,130.2353,71775.0
2021-11-22 14:30:00,137.22,137.49,137.2,137.43,61122.0,130.2353,130.4915,130.2163,130.4346,61122.0
2021-11-22 14:35:00,137.44,137.78,137.44,137.73,97553.0,130.4441,130.7668,130.4441,130.7193,97553.0
2021-11-22 14:40:00,137.7,137.88,137.67,137.84,94950.0,130.6908,130.8617,130.6624,130.8237,94950.0
2021-11-22 14:45:00,137.83,137.92,137.75,137.86,104063.0,130.8142,130.8996,130.7383,130.8427,104063.0
2021-11-22 14:50:00,137.89,137.96,137.77,137.9,184899.0,130.8712,130.9376,130.7573,130.8807,184899.0
2021-11-22 14:55:00,137.9,137.91,137.72,137.86,103998.0,130.8807,130.8902,130.7098,130.8427,103998.0
2021-11-22 15:00:00,137.88,137.89,137.57,137.77,130430.0,130.8617,130.8712,130.5675,130.7573,130430.0
2021-11-22 15:05:00,137.76,137.94,137.65,137.88,103792.0,130.7478,130.9186,130.6434,130.8617,103792.0
2021-11-22 15:10:00,137.85,138.03,137.7,137.73,143165.0,130.8332,131.004,130.6908,130.7193,143165.0
2021-11-22 15:15:00,137.72,137.74,137.39,137.44,162481.0,130.7098,130.7288,130.3966,130.4441,162481.0
2021-11-22 15:20:00,137.43,137.58,137.34,137.39,137092.0,130.4346,130.577,130.3492,130.3966,137092.0
2021-11-22 15:25:00,137.38,137.45,137.21,137.31,128822.0,130.3871,130.4536,130.2258,130.3207,128822.0
2021-11-22 15:30:00,137.31,137.67,137.3,137.65,129789.0,130.3207,130.6624,130.3112,130.6434,129789.0
2021-11-22 15:35:00,137.67,137.86,137.51,137.62,171311.0,130.6624,130.8427,130.5105,130.6149,171311.0
2021-11-22 15:40:00,137.61,137.66,137.37,137.43,158072.0,130.6054,130.6529,130.3776,130.4346,158072.0
2021-11-22 15:45:00,137.43,137.55,136.91,137.05,295869.0,130.4346,130.5485,129.9411,130.0739,295869.0
2021-11-22 15:50:00,137.03,137.05,136.68,136.96,304967.0,130.0549,130.0739,129.7228,129.9885,304967.0
2021-11-22 15:55:00,136.96,136.99,136.59,136.59,649014.0,129.9885,130.017,129.6373,129.6373,649014.0
2021-11-23 09:30:00,136.03,136.84,135.81,135.84,794512.0,129.1058,129.8746,128.897,128.9255,794512.0
2021-11-23 09:35:00,135.85,136.09,134.05,134.65,812593.0,128.935,129.1628,127.2266,127.7961,812593.0
2021-11-23 09:40:00,134.64,135.64,134.63,135.42,488445.0,127.7866,128.7357,127.7771,128.5269,488445.0
2021-11-23 09:45:00,135.41,136.1,134.94,135.77,441965.0,128.5174,129.1723,128.0713,128.8591,441965.0
2021-11-23 09:50:00,135.81,136.84,135.51,136.41,294112.0,128.897,129.8746,128.6123,129.4665,294112.0
2021-11-23 09:55:00,136.42,136.85,136.0,136.61,273831.0,129.476,129.8841,129.0774,129.6563,273831.0
2021-11-23 10:00:00,136.63,136.69,135.96,136.26,221880.0,129.6753,129.7323,129.0394,129.3241,221880.0
2021-11-23 10:05:00,136.25,136.46,135.73,135.83,230633.0,129.3147,129.514,128.8211,128.916,230633.0
2021-11-23 10:10:00,135.83,136.15,135.7,135.89,236922.0,128.916,129.2197,128.7926,128.973,236922.0
2021-11-23 10:15:00,135.85,136.57,135.85,136.49,399887.0,128.935,129.6184,128.935,129.5424,399887.0
2021-11-23 10:20:00,136.5,136.62,135.95,136.01,293248.0,129.5519,129.6658,129.0299,129.0869,293248.0
2021-11-23 10:25:00,136.0,136.07,134.81,135.22,701136.0,129.0774,129.1438,127.9479,128.3371,701136.0
2021-11-23 10:30:00,135.19,135.78,134.94,135.12,261102.0,128.3086,128.8686,128.0713,128.2422,261102.0
2021-11-23 10:35:00,135.13,135.24,134.8,134.97,251593.0,128.2517,128.3561,127.9385,128.0998,251593.0
2021-11-23 10:40:00,134.99,135.3,134.84,135.05,164866.0,128.1188,128.413,127.9764,128.1757,164866.0
2021-11-23 10:45:00,135.04,135.37,134.82,134.86,287355.0,128.1662,128.4794,127.9574,127.9954,287355.0
2021-11-23 10:50:00,134.86,135.01,134.4,134.42,224413.0,127.9954,128.1378,127.5588,127.5778,224413.0
2021-11-23 10:55:00,134.44,134.53,133.89,133.95,416228.0,127.5968,127.6822,127.0748,127.1317,416228.0
2021-11-23 11:00:00,133.96,133.96,133.35,133.82,376711.0,127.1412,127.1412,126.5623,127.0083,376711.0
2021-11-23 11:05:00,133.78,133.88,133.45,133.84,219918.0,126.9704,127.0653,126.6572,127.0273,219918.0
2021-11-23 11:10:00,133.84,134.12,133.74,134.05,229719.0,127.0273,127.2931,126.9324,127.2266,229719.0
2021-11-23 11:15:00,134.05,134.18,133.75,133.88,227815.0,127.2266,127.35,126.9419,127.0653,227815.0
2021-11-23 11:20:00,133.87,133.93,133.66,133.79,181216.0,127.0558,127.1127,126.8565,126.9799,181216.0
2021-11-23 11:25:00,133.8,134.0,133.74,133.84,148951.0,126.9894,127.1792,126.9324,127.0273,148951.0
2021-11-23 11:30:00,133.84,134.47,133.75,134.25,222589.0,127.0273,127.6253,126.9419,127.4165,222589.0
2021-11-23 11:35:00,134.27,134.48,133.87,134.43,144992.0,127.4354,127.6347,127.0558,127.5873,144992.0
2021-11-23 11:40:00,134.41,134.41,133.93,134.03,89561.0,127.5683,127.5683,127.1127,127.2077,89561.0
2021-11-23 11:45:00,134.05,134.5,133.95,134.19,135366.0,127.2266,127.6537,127.1317,127.3595,135366.0
2021-11-23 11:50:00,134.15,134.21,133.8,133.81,132846.0,127.3215,127.3785,126.9894,126.9989,132846.0
2021-11-23 11:55:00,133.84,133.92,133.8,133.89,93945.0,127.0273,127.1033,126.9894,127.0748,93945.0
2021-11-23 12:00:00,133.89,133.94,133.45,133.5,194131.0,127.0748,127.1222,126.6572,126.7046,194131.0
2021-11-23 12:05:00,133.49,133.77,133.36,133.62,144663.0,126.6951,126.9609,126.5718,126.8185,144663.0
2021-11-23 12:10:00,133.61,134.08,133.6,133.85,125765.0,126.809,127.2551,126.7995,127.0368,125765.0
2021-11-23 12:15:00,133.86,134.43,133.83,134.29,118446.0,127.0463,127.5873,127.0178,127.4544,118446.0
2021-11-23 12:20:00,134.28,134.69,134.16,134.6,237276.0,127.4449,127.8341,127.331,127.7486,237276.0
2021-11-23 12:25:00,134.62,134.81,134.55,134.56,244508.0,127.7676,127.9479,127.7012,127.7107,244508.0
2021-11-23 12:30:00,134.56,134.89,134.55,134.83,135812.0,127.7107,128.0239,127.7012,127.9669,135812.0
2021-11-23 12:35:00,134.83,134.88,134.74,134.76,106178.0,127.9669,128.0144,127.8815,127.9005,106178.0
2021-11-23 12:40:00,134.72,134.81,134.55,134.65,156466.0,127.8625,127.9479,127.7012,127.7961,156466.0
2021-11-23 12:45:00,134.62,134.73,134.54,134.55,105860.0,127.7676,127.872,127.6917,127.7012,105860.0
2021-11-23 12:50:00,134.55,134.67,134.5,134.5,103036.0,127.7012,127.8151,127.6537,127.6537,103036.0
2021-11-23 12:55:00,134.5,134.54,134.4,134.53,118978.0,127.6537,127.6917,127.5588,127.6822,118978.0
2021-11-23 13:00:00,134.52,134.82,134.51,134.72,135340.0,127.6727,127.9574,127.6632,127.8625,135340.0
2021-11-23 13:05:00,134.74,134.76,134.56,134.65,71762.0,127.8815,127.9005,127.7107,127.7961,71762.0
2021-11-23 13:10:00,134.65,134.65,134.22,134.36,95452.0,127.7961,127.7961,127.388,127.5209,95452.0
2021-11-23 13:15:00,134.35,134.45,133.94,133.98,130111.0,127.5114,127.6063,127.1222,127.1602,130111.0
2021-11-23 13:20:00,133.95,134.15,133.76,133.79,241864.0,127.1317,127.3215,126.9514,126.9799,241864.0
2021-11-23 13:25:00,133.81,133.9,133.45,133.53,150798.0,126.9989,127.0843,126.6572,126.7331,150798.0
2021-11-23 13:30:00,133.52,133.73,133.41,133.47,187550.0,126.7236,126.9229,126.6192,126.6762,187550.0
2021-11-23 13:35:00,133.46,133.88,133.41,133.66,177441.0,126.6667,127.0653,126.6192,126.8565,177441.0
2021-11-23 13:40:00,133.63,133.88,133.59,133.78,68339.0,126.828,127.0653,126.79,126.9704,68339.0
2021-11-23 13:45:00,133.79,134.24,133.78,134.09,92833.0,126.9799,127.407,126.9704,127.2646,92833.0
2021-11-23 13:50:00,134.11,134.34,134.08,134.33,79529.0,127.2836,127.5019,127.2551,127.4924,79529.0
2021-11-23 13:55:00,134.32,134.37,134.07,134.16,64925.0,127.4829,127.5303,127.2456,127.331,64925.0
2021-11-23 14:00:00,134.17,134.34,133.97,133.98,79609.0,127.3405,127.5019,127.1507,127.1602,79609.0
2021-11-23 14:05:00,133.99,134.08,133.84,134.04,92066.0,127.1697,127.2551,127.0273,127.2171,92066.0
2021-11-23 14:10:00,134.04,134.08,133.67,133.68,93732.0,127.2171,127.2551,126.866,126.8755,93732.0
2021-11-23 14:15:00,133.68,133.74,133.31,133.34,151208.0,126.8755,126.9324,126.5243,126.5528,151208.0
2021-11-23 14:20:00,133.33,133.63,133.32,133.5,94297.0,126.5433,126.828,126.5338,126.7046,94297.0
2021-11-23 14:25:00,133.5,133.72,133.47,133.63,117422.0,126.7046,126.9134,126.6762,126.828,117422.0
2021-11-23 14:30:00,133.61,133.78,133.58,133.67,100225.0,126.809,126.9704,126.7806,126.866,100225.0
2021-11-23 14:35:00,133.69,133.94,133.68,133.87,76433.0,126.885,127.1222,126.8755,127.0558,76433.0
2021-11-23 14:40:00,133.87,133.94,133.65,133.72,66888.0,127.0558,127.1222,126.847,126.9134,66888.0
2021-11-23 14:45:00,133.71,134.03,133.64,134.02,87222.0,126.9039,127.2077,126.8375,127.1982,87222.0
2021-11-23 14:50:00,133.99,134.16,133.73,134.03,104858.0,127.1697,127.331,126.9229,127.2077,104858.0
2021-11-23 14:55:00,134.01,134.21,133.98,134.09,81227.0,127.1887,127.3785,127.1602,127.2646,81227.0
2021-11-23 15:00:00,134.11,134.17,133.98,134.06,102948.0,127.2836,127.3405,127.1602,127.2361,102948.0
2021-11-23 15:05:00,134.07,134.3,134.07,134.2,126032.0,127.2456,127.4639,127.2456,127.369,126032.0
2021-11-23 15:10:00,134.2,134.2,133.99,134.02,126774.0,127.369,127.369,127.1697,127.1982,126774.0
2021-11-23 15:15:00,134.04,134.12,133.98,134.01,93856.0,127.2171,127.2931,127.1602,127.1887,93856.0
2021-11-23 15:20:00,134.03,134.07,133.88,134.06,107710.0,127.2077,127.2456,127.0653,127.2361,107710.0
2021-11-23 15:25:00,134.04,134.15,133.97,133.98,105732.0,127.2171,127.3215,127.1507,127.1602,105732.0
2021-11-23 15:30:00,133.99,134.2,133.98,134.04,118073.0,127.1697,127.369,127.1602,127.2171,118073.0
2021-11-23 15:35:00,134.04,134.3,133.95,134.18,185711.0,127.2171,127.4639,127.1317,127.35,185711.0
2021-11-23 15:40:00,134.18,134.29,133.85,133.89,282068.0,127.35,127.4544,127.0368,127.0748,282068.0
2021-11-23 15:45:00,133.88,133.89,133.31,133.83,606935.0,127.0653,127.0748,126.5243,127.0178,606935.0
2021-11-23 15:50:00,133.81,133.92,133.62,133.66,262306.0,126.9989,127.1033,126.8185,126.8565,262306.0
2021-11-23 15:55:00,133.66,133.84,133.57,133.61,800697.0,126.8565,127.0273,126.7711,126.809,800697.0
2021-11-24 09:30:00,133.15,133.26,131.22,132.51,1286057.0,126.3724,126.4768,124.5407,125.765,1286057.0
2021-11-24 09:35:00,132.58,133.05,132.27,132.72,540973.0,125.8315,126.2775,125.5372,125.9643,540973.0
2021-11-24 09:40:00,132.73,133.2,132.12,132.82,389770.0,125.9738,126.4199,125.3949,126.0592,389770.0
2021-11-24 09:45:00,132.88,133.17,132.29,132.93,353216.0,126.1162,126.3914,125.5562,126.1636,353216.0
2021-11-24 09:50:00,132.9,133.75,132.89,133.61,403517.0,126.1352,126.9419,126.1257,126.809,403517.0
2021-11-24 09:55:00,133.62,133.93,133.35,133.66,231847.0,126.8185,127.1127,126.5623,126.8565,231847.0
2021-11-24 10:00:00,133.68,133.87,133.36,133.77,273871.0,126.8755,127.0558,126.5718,126.9609,273871.0
2021-11-24 10:05:00,133.79,133.87,132.93,133.12,315970.0,126.9799,127.0558,126.1636,126.344,315970.0
2021-11-24 10:10:00,133.14,133.35,132.86,133.26,210266.0,126.363,126.5623,126.0972,126.4768,210266.0
2021-11-24 10:15:00,133.27,133.51,133.08,133.49,216091.0,126.4863,126.7141,126.306,126.6951,216091.0
2021-11-24 10:20:00,133.48,134.3,133.39,134.3,354905.0,126.6856,127.4639,126.6002,127.4639,354905.0
2021-11-24 10:25:00,134.28,134.93,134.2,134.84,375716.0,127.4449,128.0618,127.369,127.9764,375716.0
2021-11-24 10:30:00,134.83,135.27,134.78,135.11,355476.0,127.9669,128.3845,127.9195,128.2327,355476.0
2021-11-24 10:35:00,135.15,135.44,135.01,135.35,200424.0,128.2706,128.5459,128.1378,128.4605,200424.0
2021-11-24 10:40:00,135.36,135.39,134.99,135.07,221897.0,128.47,128.4984,128.1188,128.1947,221897.0
2021-11-24 10:45:00,135.07,135.1,134.75,135.02,268321.0,128.1947,128.2232,127.891,128.1473,268321.0
2021-11-24 10:50:00,135.03,135.49,134.95,135.16,245906.0,128.1568,128.5933,128.0808,128.2801,245906.0
2021-11-24 10:55:00,135.13,135.21,134.69,134.76,180427.0,128.2517,128.3276,127.8341,127.9005,180427.0
2021-11-24 11:00:00,134.75,134.79,134.28,134.57,258843.0,127.891,127.929,127.4449,127.7202,258843.0
2021-11-24 11:05:00,134.55,134.96,134.51,134.69,286830.0,127.7012,128.0903,127.6632,127.8341,286830.0
2021-11-24 11:10:00,134.69,135.11,134.64,134.99,182316.0,127.8341,128.2327,127.7866,128.1188,182316.0
2021-11-24 11:15:00,135.0,135.25,134.81,135.19,246762.0,128.1283,128.3656,127.9479,128.3086,246762.0
2021-11-24 11:20:00,135.22,135.39,134.95,135.0,150663.0,128.3371,128.4984,128.0808,128.1283,150663.0
2021-11-24 11:25:00,135.0,135.06,134.74,134.83,113073.0,128.1283,128.1852,127.8815,127.9669,113073.0
2021-11-24 11:30:00,134.88,134.92,134.46,134.61,142469.0,128.0144,128.0523,127.6158,127.7581,142469.0
2021-11-24 11:35:00,134.61,134.8,134.53,134.56,87141.0,127.7581,127.9385,127.6822,127.7107,87141.0
2021-11-24 11:40:00,134.52,134.6,134.46,134.56,115163.0,127.6727,127.7486,127.6158,127.7107,115163.0
2021-11-24 11:45:00,134.57,134.88,134.48,134.82,114592.0,127.7202,128.0144,127.6347,127.9574,114592.0
2021-11-24 11:50:00,134.83,134.86,134.62,134.65,78127.0,127.9669,127.9954,127.7676,127.7961,78127.0
2021-11-24 11:55:00,134.67,134.76,134.63,134.72,87874.0,127.8151,127.9005,127.7771,127.8625,87874.0
2021-11-24 12:00:00,134.69,134.92,134.58,134.9,100274.0,127.8341,128.0523,127.7297,128.0334,100274.0
2021-11-24 12:05:00,134.9,134.9,134.53,134.62,67315.0,128.0334,128.0334,127.6822,127.7676,67315.0
2021-11-24 12:10:00,134.63,134.79,134.62,134.73,59606.0,127.7771,127.929,127.7676,127.872,59606.0
2021-11-24 12:15:00,134.72,134.73,134.47,134.57,93492.0,127.8625,127.872,127.6253,127.7202,93492.0
2021-11-24 12:20:00,134.58,134.6,134.34,134.45,113827.0,127.7297,127.7486,127.5019,127.6063,113827.0
2021-11-24 12:25:00,134.42,134.53,134.26,134.5,142150.0,127.5778,127.6822,127.4259,127.6537,142150.0
2021-11-24 12:30:00,134.46,134.57,134.4,134.43,78564.0,127.6158,127.7202,127.5588,127.5873,78564.0
2021-11-24 12:35:00,134.41,134.63,134.39,134.58,104710.0,127.5683,127.7771,127.5493,127.7297,104710.0
2021-11-24 12:40:00,134.56,134.67,134.46,134.67,77746.0,127.7107,127.8151,127.6158,127.8151,77746.0
2021-11-24 12:45:00,134.67,134.74,134.58,134.6,109908.0,127.8151,127.8815,127.7297,127.7486,109908.0
2021-11-24 12:50:00,134.61,134.66,134.41,134.56,130503.0,127.7581,127.8056,127.5683,127.7107,130503.0
2021-11-24 12:55:00,134.58,134.61,134.46,134.57,59426.0,127.7297,127.7581,127.6158,127.7202,59426.0
2021-11-24 13:00:00,134.59,134.91,134.56,134.88,179409.0,127.7391,128.0429,127.7107,128.0144,179409.0
2021-11-24 13:05:00,134.91,135.23,134.87,135.15,194698.0,128.0429,128.3466,128.0049,128.2706,194698.0
2021-11-24 13:10:00,135.13,135.33,135.07,135.16,108454.0,128.2517,128.4415,128.1947,128.2801,108454.0
2021-11-24 13:15:00,135.17,135.38,135.08,135.15,152925.0,128.2896,128.4889,128.2042,128.2706,152925.0
2021-11-24 13:20:00,135.15,135.16,134.93,135.04,192827.0,128.2706,128.2801,128.0618,128.1662,192827.0
2021-11-24 13:25:00,135.03,135.03,134.76,134.96,119706.0,128.1568,128.1568,127.9005,128.0903,119706.0
2021-11-24 13:30:00,134.97,135.05,134.71,134.71,82067.0,128.0998,128.1757,127.853,127.853,82067.0
2021-11-24 13:35:00,134.72,134.8,134.61,134.76,82268.0,127.8625,127.9385,127.7581,127.9005,82268.0
2021-11-24 13:40:00,134.77,134.85,134.72,134.74,66391.0,127.91,127.9859,127.8625,127.8815,66391.0
2021-11-24 13:45:00,134.72,134.85,134.61,134.8,76424.0,127.8625,127.9859,127.7581,127.9385,76424.0
2021-11-24 13:50:00,134.8,134.84,134.73,134.83,66185.0,127.9385,127.9764,127.872,127.9669,66185.0
2021-11-24 13:55:00,134.83,134.91,134.62,134.75,99807.0,127.9669,128.0429,127.7676,127.891,99807.0
2021-11-24 14:00:00,134.7,135.0,134.55,134.69,78649.0,127.8435,128.1283,127.7012,127.8341,78649.0
2021-11-24 14:05:00,134.71,134.8,134.5,134.62,73340.0,127.853,127.9385,127.6537,127.7676,73340.0
2021-11-24 14:10:00,134.65,134.92,134.45,134.89,127497.0,127.7961,128.0523,127.6063,128.0239,127497.0
2021-11-24 14:15:00,134.92,135.14,134.88,135.09,193221.0,128.0523,128.2612,128.0144,128.2137,193221.0
2021-11-24 14:20:00,135.08,135.28,135.01,135.17,143820.0,128.2042,128.394,128.1378,128.2896,143820.0
2021-11-24 14:25:00,135.17,135.2,135.04,135.1,71905.0,128.2896,128.3181,128.1662,128.2232,71905.0
2021-11-24 14:30:00,135.12,135.4,135.09,135.25,99234.0,128.2422,128.5079,128.2137,128.3656,99234.0
2021-11-24 14:35:00,135.24,135.34,135.12,135.16,76696.0,128.3561,128.451,128.2422,128.2801,76696.0
2021-11-24 14:40:00,135.17,135.39,135.08,135.35,105805.0,128.2896,128.4984,128.2042,128.4605,105805.0
2021-11-24 14:45:00,135.35,135.4,135.26,135.31,74825.0,128.4605,128.5079,128.375,128.4225,74825.0
2021-11-24 14:50:00,135.28,135.52,135.28,135.45,131388.0,128.394,128.6218,128.394,128.5554,131388.0
2021-11-24 14:55:00,135.47,135.89,135.46,135.8,259037.0,128.5744,128.973,128.5649,128.8876,259037.0
2021-11-24 15:00:00,135.81,135.81,135.47,135.63,175324.0,128.897,128.897,128.5744,128.7262,175324.0
2021-11-24 15:05:00,135.64,135.98,135.61,135.97,91186.0,128.7357,129.0584,128.7072,129.0489,91186.0
2021-11-24 15:10:00,135.96,136.29,135.9,136.14,141117.0,129.0394,129.3526,128.9825,129.2102,141117.0
2021-11-24 15:15:00,136.14,136.49,136.08,136.23,272747.0,129.2102,129.5424,129.1533,129.2957,272747.0
2021-11-24 15:20:00,136.26,136.36,136.23,136.24,142287.0,129.3241,129.4191,129.2957,129.3052,142287.0
2021-11-24 15:25:00,136.24,136.5,136.2,136.43,158717.0,129.3052,129.5519,129.2672,129.4855,158717.0
2021-11-24 15:30:00,136.43,136.6,136.25,136.38,189261.0,129.4855,129.6468,129.3147,129.438,189261.0
2021-11-24 15:35:00,136.38,136.66,136.38,136.53,132084.0,129.438,129.7038,129.438,129.5804,132084.0
2021-11-24 15:40:00,136.53,136.58,136.39,136.41,140999.0,129.5804,129.6279,129.4475,129.4665,140999.0
2021-11-24 15:45:00,136.41,136.59,136.39,136.53,154168.0,129.4665,129.6373,129.4475,129.5804,154168.0
2021-11-24 15:50:00,136.52,136.76,136.51,136.56,297995.0,129.5709,129.7987,129.5614,129.6089,297995.0
2021-11-24 15:55:00,136.55,136.73,136.47,136.47,505777.0,129.5994,129.7702,129.5235,129.5235,505777.0
2021-11-26 09:30:00,132.85,133.37,132.0,132.61,914187.0,126.0877,126.5812,125.281,125.8599,914187.0
2021-11-26 09:35:00,132.63,133.49,132.56,133.2,450625.0,125.8789,126.6951,125.8125,126.4199,450625.0
2021-11-26 09:40:00,133.25,133.25,132.05,132.28,360223.0,126.4674,126.4674,125.3284,125.5467,360223.0
2021-11-26 09:45:00,132.22,132.84,131.8,131.99,483772.0,125.4898,126.0782,125.0912,125.2715,483772.0
2021-11-26 09:50:00,132.04,133.03,132.04,132.83,315768.0,125.3189,126.2586,125.3189,126.0687,315768.0
2021-11-26 09:55:00,132.86,133.56,132.4,133.51,318101.0,126.0972,126.7616,125.6606,126.7141,318101.0
2021-11-26 10:00:00,133.51,133.51,132.55,132.86,227989.0,126.7141,126.7141,125.803,126.0972,227989.0
2021-11-26 10:05:00,132.84,133.14,132.74,132.83,155999.0,126.0782,126.363,125.9833,126.0687,155999.0
2021-11-26 10:10:00,132.81,133.06,132.59,132.83,135740.0,126.0498,126.287,125.841,126.0687,135740.0
2021-11-26 10:15:00,132.81,133.15,132.52,132.56,176117.0,126.0498,126.3724,125.7745,125.8125,176117.0
2021-11-26 10:20:00,132.52,132.75,132.34,132.35,169176.0,125.7745,125.9928,125.6037,125.6132,169176.0
2021-11-26 10:25:00,132.36,132.77,132.18,132.76,290961.0,125.6227,126.0118,125.4518,126.0023,290961.0
2021-11-26 10:30:00,132.74,132.85,132.51,132.64,182048.0,125.9833,126.0877,125.765,125.8884,182048.0
2021-11-26 10:35:00,132.64,132.89,132.58,132.73,125606.0,125.8884,126.1257,125.8315,125.9738,125606.0
2021-11-26 10:40:00,132.76,132.84,132.33,132.38,137072.0,126.0023,126.0782,125.5942,125.6416,137072.0
2021-11-26 10:45:00,132.36,132.51,132.29,132.43,95488.0,125.6227,125.765,125.5562,125.6891,95488.0
2021-11-26 10:50:00,132.42,132.58,132.17,132.41,127082.0,125.6796,125.8315,125.4423,125.6701,127082.0
2021-11-26 10:55:00,132.4,132.41,131.99,132.1,195865.0,125.6606,125.6701,125.2715,125.3759,195865.0
2021-11-26 11:00:00,132.1,132.1,131.77,131.88,186815.0,125.3759,125.3759,125.0627,125.1671,186815.0
2021-11-26 11:05:00,131.89,132.12,131.82,131.99,117530.0,125.1766,125.3949,125.1101,125.2715,117530.0
2021-11-26 11:10:00,131.99,132.0,131.41,131.42,281802.0,125.2715,125.281,124.721,124.7305,281802.0
2021-11-26 11:15:00,131.43,131.54,131.22,131.51,195388.0,124.74,124.8444,124.5407,124.8159,195388.0
2021-11-26 11:20:00,131.5,131.6,131.39,131.52,135724.0,124.8064,124.9013,124.702,124.8254,135724.0
2021-11-26 11:25:00,131.53,131.91,131.52,131.91,130412.0,124.8349,125.1956,124.8254,125.1956,130412.0
2021-11-26 11:30:00,131.9,131.99,131.76,131.88,141593.0,125.1861,125.2715,125.0532,125.1671,141593.0
2021-11-26 11:35:00,131.88,131.92,131.5,131.67,181739.0,125.1671,125.2051,124.8064,124.9678,181739.0
2021-11-26 11:40:00,131.67,131.68,131.55,131.6,162902.0,124.9678,124.9773,124.8539,124.9013,162902.0
2021-11-26 11:45:00,131.6,131.79,131.49,131.53,164889.0,124.9013,125.0817,124.7969,124.8349,164889.0
2021-11-26 11:50:00,131.51,131.69,131.49,131.64,137310.0,124.8159,124.9868,124.7969,124.9393,137310.0
2021-11-26 11:55:00,131.65,131.97,131.58,131.81,314120.0,124.9488,125.2525,124.8824,125.1007,314120.0
2021-11-26 12:00:00,131.84,132.53,131.84,132.51,147021.0,125.1291,125.784,125.1291,125.765,147021.0
2021-11-26 12:05:00,132.5,132.9,132.44,132.74,207776.0,125.7555,126.1352,125.6986,125.9833,207776.0
2021-11-26 12:10:00,132.7,133.14,132.62,133.09,176983.0,125.9454,126.363,125.8694,126.3155,176983.0
2021-11-26 12:15:00,133.11,133.26,132.97,133.01,281625.0,126.3345,126.4768,126.2016,126.2396,281625.0
2021-11-26 12:20:00,133.03,133.48,133.03,133.28,176801.0,126.2586,126.6856,126.2586,126.4958,176801.0
2021-11-26 12:25:00,133.25,133.5,133.11,133.47,172601.0,126.4674,126.7046,126.3345,126.6762,172601.0
2021-11-26 12:30:00,133.46,133.73,133.3,133.73,168899.0,126.6667,126.9229,126.5148,126.9229,168899.0
2021-11-26 12:35:00,133.73,133.99,133.54,133.55,157710.0,126.9229,127.1697,126.7426,126.7521,157710.0
2021-11-26 12:40:00,133.53,133.73,132.97,133.03,247797.0,126.7331,126.9229,126.2016,126.2586,247797.0
2021-11-26 12:45:00,133.03,133.11,132.87,132.95,219734.0,126.2586,126.3345,126.1067,126.1826,219734.0
2021-11-26 12:50:00,132.96,133.11,132.86,133.0,300222.0,126.1921,126.3345,126.0972,126.2301,300222.0
2021-11-26 12:55:00,132.99,133.83,132.97,133.38,520098.0,126.2206,127.0178,126.2016,126.5907,520098.0
2021-11-29 09:30:00,134.25,134.55,131.72,131.81,1215700.0,127.4165,127.7012,125.0152,125.1007,1215700.0
2021-11-29 09:35:00,131.79,132.29,131.29,131.42,845364.0,125.0817,125.5562,124.6071,124.7305,845364.0
2021-11-29 09:40:00,131.46,131.79,130.83,130.83,661705.0,124.7685,125.0817,124.1705,124.1705,661705.0
2021-11-29 09:45:00,130.83,131.34,130.55,131.07,554900.0,124.1705,124.6546,123.9048,124.3983,554900.0
2021-11-29 09:50:00,131.04,131.9,131.01,131.68,415084.0,124.3698,125.1861,124.3414,124.9773,415084.0
2021-11-29 09:55:00,131.66,132.9,131.52,132.35,534128.0,124.9583,126.1352,124.8254,125.6132,534128.0
2021-11-29 10:00:00,132.37,132.65,132.17,132.17,319049.0,125.6321,125.8979,125.4423,125.4423,319049.0
2021-11-29 10:05:00,132.21,132.9,132.11,132.89,255493.0,125.4803,126.1352,125.3854,126.1257,255493.0
2021-11-29 10:10:00,132.89,132.96,132.25,132.4,156083.0,126.1257,126.1921,125.5183,125.6606,156083.0
2021-11-29 10:15:00,132.39,132.62,132.15,132.34,177888.0,125.6511,125.8694,125.4233,125.6037,177888.0
2021-11-29 10:20:00,132.36,132.73,132.3,132.49,155487.0,125.6227,125.9738,125.5657,125.746,155487.0
2021-11-29 10:25:00,132.51,132.56,131.76,131.96,235738.0,125.765,125.8125,125.0532,125.243,235738.0
2021-11-29 10:30:00,131.97,132.26,131.81,132.01,140287.0,125.2525,125.5277,125.1007,125.2905,140287.0
2021-11-29 10:35:00,132.03,132.14,131.51,131.65,134467.0,125.3095,125.4139,124.8159,124.9488,134467.0
2021-11-29 10:40:00,131.63,132.05,131.51,131.88,159166.0,124.9298,125.3284,124.8159,125.1671,159166.0
2021-11-29 10:45:00,131.87,132.4,131.83,132.17,113090.0,125.1576,125.6606,125.1196,125.4423,113090.0
2021-11-29 10:50:00,132.17,132.19,131.76,131.9,112643.0,125.4423,125.4613,125.0532,125.1861,112643.0
2021-11-29 10:55:00,131.93,132.45,131.89,132.35,130165.0,125.2145,125.7081,125.1766,125.6132,130165.0
2021-11-29 11:00:00,132.34,132.44,131.85,131.92,85127.0,125.6037,125.6986,125.1386,125.2051,85127.0
2021-11-29 11:05:00,131.91,132.28,131.83,132.26,91179.0,125.1956,125.5467,125.1196,125.5277,91179.0
2021-11-29 11:10:00,132.27,132.62,132.19,132.48,161422.0,125.5372,125.8694,125.4613,125.7365,161422.0
2021-11-29 11:15:00,132.46,132.63,132.36,132.41,110961.0,125.7176,125.8789,125.6227,125.6701,110961.0
2021-11-29 11:20:00,132.42,132.63,132.2,132.33,93034.0,125.6796,125.8789,125.4708,125.5942,93034.0
2021-11-29 11:25:00,132.32,132.45,132.01,132.09,97184.0,125.5847,125.7081,125.2905,125.3664,97184.0
2021-11-29 11:30:00,132.08,132.41,131.72,131.88,225429.0,125.3569,125.6701,125.0152,125.1671,225429.0
2021-11-29 11:35:00,131.9,132.1,131.78,131.94,151502.0,125.1861,125.3759,125.0722,125.224,151502.0
2021-11-29 11:40:00,131.91,132.0,131.76,131.81,117472.0,125.1956,125.281,125.0532,125.1007,117472.0
2021-11-29 11:45:00,131.8,131.86,131.66,131.78,201624.0,125.0912,125.1481,124.9583,125.0722,201624.0
2021-11-29 11:50:00,131.78,131.81,131.21,131.48,188814.0,125.0722,125.1007,124.5312,124.7875,188814.0
2021-11-29 11:55:00,131.46,131.84,131.46,131.64,104459.0,124.7685,125.1291,124.7685,124.9393,104459.0
2021-11-29 12:00:00,131.64,132.17,131.57,131.95,133058.0,124.9393,125.4423,124.8729,125.2335,133058.0
2021-11-29 12:05:00,131.95,132.07,131.93,132.02,115713.0,125.2335,125.3474,125.2145,125.3,115713.0
2021-11-29 12:10:00,132.02,132.22,131.97,132.14,56200.0,125.3,125.4898,125.2525,125.4139,56200.0
2021-11-29 12:15:00,132.12,132.14,131.78,132.05,99892.0,125.3949,125.4139,125.0722,125.3284,99892.0
2021-11-29 12:20:00,132.05,132.1,131.82,131.91,89834.0,125.3284,125.3759,125.1101,125.1956,89834.0
2021-11-29 12:25:00,131.9,132.16,131.81,132.09,62328.0,125.1861,125.4328,125.1007,125.3664,62328.0
2021-11-29 12:30:00,132.08,132.24,132.02,132.2,65442.0,125.3569,125.5088,125.3,125.4708,65442.0
2021-11-29 12:35:00,132.19,132.23,131.96,132.07,113240.0,125.4613,125.4993,125.243,125.3474,113240.0
2021-11-29 12:40:00,132.06,132.12,131.73,131.83,171614.0,125.3379,125.3949,125.0247,125.1196,171614.0
2021-11-29 12:45:00,131.85,131.95,131.75,131.84,125002.0,125.1386,125.2335,125.0437,125.1291,125002.0
2021-11-29 12:50:00,131.78,131.84,131.73,131.78,130756.0,125.0722,125.1291,125.0247,125.0722,130756.0
2021-11-29 12:55:00,131.77,132.08,131.75,132.02,99401.0,125.0627,125.3569,125.0437,125.3,99401.0
2021-11-29 13:00:00,132.0,132.12,131.89,131.94,131341.0,125.281,125.3949,125.1766,125.224,131341.0
2021-11-29 13:05:00,131.95,132.0,131.87,131.94,91709.0,125.2335,125.281,125.1576,125.224,91709.0
2021-11-29 13:10:00,131.93,131.96,131.68,131.72,148626.0,125.2145,125.243,124.9773,125.0152,148626.0
2021-11-29 13:15:00,131.72,131.76,131.4,131.44,163890.0,125.0152,125.0532,124.7115,124.7495,163890.0
2021-11-29 13:20:00,131.43,131.55,131.38,131.4,127177.0,124.74,124.8539,124.6925,124.7115,127177.0
2021-11-29 13:25:00,131.42,131.5,131.31,131.4,97874.0,124.7305,124.8064,124.6261,124.7115,97874.0
2021-11-29 13:30:00,131.39,131.6,131.32,131.5,123530.0,124.702,124.9013,124.6356,124.8064,123530.0
2021-11-29 13:35:00,131.5,131.6,131.26,131.28,85924.0,124.8064,124.9013,124.5786,124.5976,85924.0
2021-11-29 13:40:00,131.27,131.36,131.15,131.27,135551.0,124.5881,124.6736,124.4742,124.5881,135551.0
2021-11-29 13:45:00,131.28,131.49,131.26,131.45,89882.0,124.5976,124.7969,124.5786,124.759,89882.0
2021-11-29 13:50:00,131.44,131.6,131.39,131.59,101358.0,124.7495,124.9013,124.702,124.8919,101358.0
2021-11-29 13:55:00,131.59,131.75,131.52,131.72,81654.0,124.8919,125.0437,124.8254,125.0152,81654.0
2021-11-29 14:00:00,131.72,131.77,131.51,131.75,82560.0,125.0152,125.0627,124.8159,125.0437,82560.0
2021-11-29 14:05:00,131.74,131.86,131.65,131.7,133432.0,125.0342,125.1481,124.9488,124.9963,133432.0
2021-11-29 14:10:00,131.7,131.8,131.63,131.67,76562.0,124.9963,125.0912,124.9298,124.9678,76562.0
2021-11-29 14:15:00,131.66,131.74,131.54,131.58,114321.0,124.9583,125.0342,124.8444,124.8824,114321.0
2021-11-29 14:20:00,131.59,131.66,131.53,131.6,82150.0,124.8919,124.9583,124.8349,124.9013,82150.0
2021-11-29 14:25:00,131.59,131.72,131.57,131.64,57289.0,124.8919,125.0152,124.8729,124.9393,57289.0
2021-11-29 14:30:00,131.64,131.7,131.53,131.58,113692.0,124.9393,124.9963,124.8349,124.8824,113692.0
2021-11-29 14:35:00,131.58,131.77,131.49,131.68,144013.0,124.8824,125.0627,124.7969,124.9773,144013.0
2021-11-29 14:40:00,131.71,131.84,131.68,131.77,84849.0,125.0057,125.1291,124.9773,125.0627,84849.0
2021-11-29 14:45:00,131.75,132.0,131.66,131.97,96660.0,125.0437,125.281,124.9583,125.2525,96660.0
2021-11-29 14:50:00,131.96,132.02,131.81,131.85,92483.0,125.243,125.3,125.1007,125.1386,92483.0
2021-11-29 14:55:00,131.87,131.94,131.68,131.74,119382.0,125.1576,125.224,124.9773,125.0342,119382.0
2021-11-29 15:00:00,131.75,131.84,131.66,131.8,63818.0,125.0437,125.1291,124.9583,125.0912,63818.0
2021-11-29 15:05:00,131.81,132.02,131.79,131.98,90939.0,125.1007,125.3,125.0817,125.262,90939.0
2021-11-29 15:10:00,131.97,132.02,131.9,132.0,97820.0,125.2525,125.3,125.1861,125.281,97820.0
2021-11-29 15:15:00,132.0,132.02,131.75,131.83,138738.0,125.281,125.3,125.0437,125.1196,138738.0
2021-11-29 15:20:00,131.83,131.91,131.72,131.82,111013.0,125.1196,125.1956,125.0152,125.1101,111013.0
2021-11-29 15:25:00,131.83,131.92,131.76,131.9,108049.0,125.1196,125.2051,125.0532,125.1861,108049.0
2021-11-29 15:30:00,131.9,131.91,131.62,131.7,157526.0,125.1861,125.1956,124.9203,124.9963,157526.0
2021-11-29 15:35:00,131.71,131.72,131.51,131.53,188108.0,125.0057,125.0152,124.8159,124.8349,188108.0
2021-11-29 15:40:00,131.52,131.75,131.52,131.74,143993.0,124.8254,125.0437,124.8254,125.0342,143993.0
2021-11-29 15:45:00,131.74,131.76,131.59,131.62,153724.0,125.0342,125.0532,124.8919,124.9203,153724.0
2021-11-29 15:50:00,131.62,131.79,131.49,131.72,317265.0,124.9203,125.0817,124.7969,125.0152,317265.0
2021-11-29 15:55:00,131.72,131.8,131.59,131.63,537574.0,125.0152,125.0912,124.8919,124.9298,537574.0
2021-11-30 09:30:00,129.9,130.22,129.34,129.84,1028324.0,123.2879,123.5916,122.7564,123.2309,1028324.0
2021-11-30 09:35:00,129.86,130.29,128.88,129.16,780520.0,123.2499,123.658,122.3198,122.5855,780520.0
2021-11-30 09:40:00,129.18,130.49,129.18,130.33,589627.0,122.6045,123.8478,122.6045,123.696,589627.0
2021-11-30 09:45:00,130.34,131.32,130.34,130.8,603749.0,123.7055,124.6356,123.7055,124.1421,603749.0
2021-11-30 09:50:00,130.79,130.84,130.12,130.41,495594.0,124.1326,124.18,123.4967,123.7719,495594.0
2021-11-30 09:55:00,130.36,130.68,129.89,130.0,431887.0,123.7245,124.0282,123.2784,123.3828,431887.0
2021-11-30 10:00:00,130.02,130.42,129.9,130.09,262822.0,123.4018,123.7814,123.2879,123.4682,262822.0
2021-11-30 10:05:00,130.07,130.2,129.55,130.06,385567.0,123.4492,123.5726,122.9557,123.4397,385567.0
2021-11-30 10:10:00,130.08,130.24,129.71,129.75,374608.0,123.4587,123.6106,123.1075,123.1455,374608.0
2021-11-30 10:15:00,129.74,130.08,129.63,129.74,254954.0,123.136,123.4587,123.0316,123.136,254954.0
2021-11-30 10:20:00,129.75,129.91,129.35,129.57,238621.0,123.1455,123.2974,122.7659,122.9747,238621.0
2021-11-30 10:25:00,129.56,129.84,129.41,129.61,186603.0,122.9652,123.2309,122.8228,123.0126,186603.0
2021-11-30 10:30:00,129.6,129.97,129.5,129.62,293267.0,123.0031,123.3543,122.9082,123.0221,293267.0
2021-11-30 10:35:00,129.61,129.77,128.88,128.91,452469.0,123.0126,123.1645,122.3198,122.3483,452469.0
2021-11-30 10:40:00,128.91,128.94,128.29,128.33,603406.0,122.3483,122.3767,121.7598,121.7978,603406.0
2021-11-30 10:45:00,128.33,128.35,127.43,127.52,916475.0,121.7978,121.8168,120.9436,121.029,916475.0
2021-11-30 10:50:00,127.54,127.66,127.02,127.04,777841.0,121.048,121.1619,120.5545,120.5735,777841.0
2021-11-30 10:55:00,127.05,127.22,126.22,126.28,1075194.0,120.5829,120.7443,119.7952,119.8521,1075194.0
2021-11-30 11:00:00,126.32,127.21,126.13,127.04,695322.0,119.8901,120.7348,119.7098,120.5735,695322.0
2021-11-30 11:05:00,127.06,127.19,126.89,126.93,378552.0,120.5924,120.7158,120.4311,120.4691,378552.0
2021-11-30 11:10:00,126.93,127.43,126.79,127.35,421989.0,120.4691,120.9436,120.3362,120.8677,421989.0
2021-11-30 11:15:00,127.34,127.39,127.01,127.12,340370.0,120.8582,120.9056,120.545,120.6494,340370.0
2021-11-30 11:20:00,127.12,127.38,126.7,126.76,327408.0,120.6494,120.8961,120.2508,120.3077,327408.0
2021-11-30 11:25:00,126.77,127.02,126.71,126.72,327735.0,120.3172,120.5545,120.2603,120.2697,327735.0
2021-11-30 11:30:00,126.71,127.12,126.65,126.73,259385.0,120.2603,120.6494,120.2033,120.2792,259385.0
2021-11-30 11:35:00,126.74,126.99,126.62,126.75,265775.0,120.2887,120.526,120.1748,120.2982,265775.0
2021-11-30 11:40:00,126.71,126.78,126.29,126.59,347838.0,120.2603,120.3267,119.8616,120.1464,347838.0
2021-11-30 11:45:00,126.57,126.7,126.23,126.57,295833.0,120.1274,120.2508,119.8047,120.1274,295833.0
2021-11-30 11:50:00,126.55,127.05,126.55,126.9,262519.0,120.1084,120.5829,120.1084,120.4406,262519.0
2021-11-30 11:55:00,126.95,127.3,126.92,127.21,241404.0,120.488,120.8202,120.4596,120.7348,241404.0
2021-11-30 12:00:00,127.21,127.26,126.44,126.49,242753.0,120.7348,120.7823,120.004,120.0515,242753.0
2021-11-30 12:05:00,126.44,126.6,126.22,126.46,272343.0,120.004,120.1559,119.7952,120.023,272343.0
2021-11-30 12:10:00,126.46,126.79,126.21,126.41,231751.0,120.023,120.3362,119.7857,119.9755,231751.0
2021-11-30 12:15:00,126.4,126.83,126.31,126.8,181498.0,119.966,120.3741,119.8806,120.3457,181498.0
2021-11-30 12:20:00,126.79,126.89,126.41,126.59,175435.0,120.3362,120.4311,119.9755,120.1464,175435.0
2021-11-30 12:25:00,126.55,126.87,126.43,126.74,153850.0,120.1084,120.4121,119.9945,120.2887,153850.0
2021-11-30 12:30:00,126.73,127.0,126.62,126.95,213301.0,120.2792,120.5355,120.1748,120.488,213301.0
2021-11-30 12:35:00,126.97,127.03,126.78,126.85,127207.0,120.507,120.564,120.3267,120.3931,127207.0
2021-11-30 12:40:00,126.86,126.95,126.46,126.76,195920.0,120.4026,120.488,120.023,120.3077,195920.0
2021-11-30 12:45:00,126.73,126.74,126.45,126.59,147773.0,120.2792,120.2887,120.0135,120.1464,147773.0
2021-11-30 12:50:00,126.6,127.0,126.56,126.81,137489.0,120.1559,120.5355,120.1179,120.3552,137489.0
2021-11-30 12:55:00,126.84,127.01,126.7,126.96,124887.0,120.3836,120.545,120.2508,120.4975,124887.0
2021-11-30 13:00:00,126.97,127.16,126.91,126.96,105433.0,120.507,120.6873,120.4501,120.4975,105433.0
2021-11-30 13:05:00,126.96,127.18,126.66,126.74,183256.0,120.4975,120.7063,120.2128,120.2887,183256.0
2021-11-30 13:10:00,126.76,127.15,126.76,127.09,126531.0,120.3077,120.6779,120.3077,120.6209,126531.0
2021-11-30 13:15:00,127.08,127.38,126.96,126.96,233450.0,120.6114,120.8961,120.4975,120.4975,233450.0
2021-11-30 13:20:00,126.99,127.28,126.87,127.28,163174.0,120.526,120.8012,120.4121,120.8012,163174.0
2021-11-30 13:25:00,127.27,127.38,127.1,127.23,130000.0,120.7917,120.8961,120.6304,120.7538,130000.0
2021-11-30 13:30:00,127.23,127.33,127.01,127.01,120795.0,120.7538,120.8487,120.545,120.545,120795.0
2021-11-30 13:35:00,127.02,127.39,127.02,127.12,184199.0,120.5545,120.9056,120.5545,120.6494,184199.0
2021-11-30 13:40:00,127.1,127.36,126.7,127.27,215392.0,120.6304,120.8772,120.2508,120.7917,215392.0
2021-11-30 13:45:00,127.31,127.39,127.13,127.3,96787.0,120.8297,120.9056,120.6589,120.8202,96787.0
2021-11-30 13:50:00,127.3,127.55,127.28,127.42,181659.0,120.8202,121.0575,120.8012,120.9341,181659.0
2021-11-30 13:55:00,127.42,127.45,127.11,127.21,191988.0,120.9341,120.9626,120.6399,120.7348,191988.0
2021-11-30 14:00:00,127.19,127.29,127.04,127.28,121059.0,120.7158,120.8107,120.5735,120.8012,121059.0
2021-11-30 14:05:00,127.27,127.82,127.18,127.76,208806.0,120.7917,121.3138,120.7063,121.2568,208806.0
2021-11-30 14:10:00,127.78,127.93,127.75,127.85,193683.0,121.2758,121.4182,121.2473,121.3422,193683.0
2021-11-30 14:15:00,127.86,127.94,127.55,127.76,143243.0,121.3517,121.4276,121.0575,121.2568,143243.0
2021-11-30 14:20:00,127.78,127.81,127.68,127.81,152350.0,121.2758,121.3043,121.1809,121.3043,152350.0
2021-11-30 14:25:00,127.81,127.87,127.64,127.66,214339.0,121.3043,121.3612,121.1429,121.1619,214339.0
2021-11-30 14:30:00,127.66,127.93,127.64,127.89,122241.0,121.1619,121.4182,121.1429,121.3802,122241.0
2021-11-30 14:35:00,127.9,127.99,127.83,127.92,118220.0,121.3897,121.4751,121.3232,121.4087,118220.0
2021-11-30 14:40:00,127.93,127.98,127.38,127.5,212385.0,121.4182,121.4656,120.8961,121.01,212385.0
2021-11-30 14:45:00,127.51,127.65,127.43,127.55,126356.0,121.0195,121.1524,120.9436,121.0575,126356.0
2021-11-30 14:50:00,127.56,127.97,127.54,127.93,153153.0,121.067,121.4561,121.048,121.4182,153153.0
2021-11-30 14:55:00,127.92,128.03,127.84,127.95,142065.0,121.4087,121.5131,121.3327,121.4371,142065.0
2021-11-30 15:00:00,127.94,128.01,127.77,128.0,194990.0,121.4276,121.4941,121.2663,121.4846,194990.0
2021-11-30 15:05:00,128.0,128.0,127.71,127.78,117997.0,121.4846,121.4846,121.2094,121.2758,117997.0
2021-11-30 15:10:00,127.78,127.87,127.71,127.77,115056.0,121.2758,121.3612,121.2094,121.2663,115056.0
2021-11-30 15:15:00,127.78,127.83,127.63,127.77,127962.0,121.2758,121.3232,121.1334,121.2663,127962.0
2021-11-30 15:20:00,127.76,127.93,127.69,127.72,147877.0,121.2568,121.4182,121.1904,121.2188,147877.0
2021-11-30 15:25:00,127.73,127.81,127.59,127.76,131373.0,121.2283,121.3043,121.0955,121.2568,131373.0
2021-11-30 15:30:00,127.74,127.99,127.69,127.96,170998.0,121.2378,121.4751,121.1904,121.4466,170998.0
2021-11-30 15:35:00,127.95,128.02,127.88,127.91,162891.0,121.4371,121.5036,121.3707,121.3992,162891.0
2021-11-30 15:40:00,127.9,128.28,127.8,128.25,252598.0,121.3897,121.7503,121.2948,121.7219,252598.0
2021-11-30 15:45:00,128.25,128.26,127.9,127.98,315361.0,121.7219,121.7314,121.3897,121.4656,315361.0
2021-11-30 15:50:00,127.98,128.04,127.73,127.87,413022.0,121.4656,121.5226,121.2283,121.3612,413022.0
2021-11-30 15:55:00,127.88,127.91,127.32,127.46,1013020.0,121.3707,121.3992,120.8392,120.9721,1013020.0
2021-12-01 09:30:00,128.37,128.37,127.1,127.19,656530.0,121.8358,121.8358,120.6304,120.7158,656530.0
2021-12-01 09:35:00,127.23,127.91,127.0,127.4,394228.0,120.7538,121.3992,120.5355,120.9151,394228.0
2021-12-01 09:40:00,127.44,127.86,126.85,127.17,391475.0,120.9531,121.3517,120.3931,120.6968,391475.0
2021-12-01 09:45:00,127.15,127.79,126.89,127.72,388817.0,120.6779,121.2853,120.4311,121.2188,388817.0
2021-12-01 09:50:00,127.66,128.05,127.49,127.88,312272.0,121.1619,121.532,121.0005,121.3707,312272.0
2021-12-01 09:55:00,127.88,128.0,127.33,127.76,221498.0,121.3707,121.4846,120.8487,121.2568,221498.0
2021-12-01 10:00:00,127.77,128.22,127.73,127.94,281998.0,121.2663,121.6934,121.2283,121.4276,281998.0
2021-12-01 10:05:00,127.94,128.73,127.88,128.67,313280.0,121.4276,122.1774,121.3707,122.1205,313280.0
2021-12-01 10:10:00,128.67,129.16,128.11,128.17,359693.0,122.1205,122.5855,121.589,121.6459,359693.0
2021-12-01 10:15:00,128.17,128.25,127.85,127.91,173854.0,121.6459,121.7219,121.3422,121.3992,173854.0
2021-12-01 10:20:00,127.92,127.97,127.39,127.81,246614.0,121.4087,121.4561,120.9056,121.3043,246614.0
2021-12-01 10:25:00,127.8,128.16,127.42,127.42,241748.0,121.2948,121.6364,120.9341,120.9341,241748.0
2021-12-01 10:30:00,127.38,127.55,127.23,127.38,172126.0,120.8961,121.0575,120.7538,120.8961,172126.0
2021-12-01 10:35:00,127.4,127.65,127.19,127.22,166622.0,120.9151,121.1524,120.7158,120.7443,166622.0
2021-12-01 10:40:00,127.2,127.52,127.12,127.44,161339.0,120.7253,121.029,120.6494,120.9531,161339.0
2021-12-01 10:45:00,127.42,127.73,127.26,127.51,162669.0,120.9341,121.2283,120.7823,121.0195,162669.0
2021-12-01 10:50:00,127.5,127.85,127.5,127.55,137840.0,121.01,121.3422,121.01,121.0575,137840.0
2021-12-01 10:55:00,127.56,127.8,127.33,127.77,196172.0,121.067,121.2948,120.8487,121.2663,196172.0
2021-12-01 11:00:00,127.79,127.97,127.46,127.47,231189.0,121.2853,121.4561,120.9721,120.9816,231189.0
2021-12-01 11:05:00,127.47,127.72,127.35,127.66,146593.0,120.9816,121.2188,120.8677,121.1619,146593.0
2021-12-01 11:10:00,127.7,127.77,127.31,127.37,160545.0,121.1999,121.2663,120.8297,120.8867,160545.0
2021-12-01 11:15:00,127.38,127.77,127.3,127.67,135031.0,120.8961,121.2663,120.8202,121.1714,135031.0
2021-12-01 11:20:00,127.67,127.69,127.38,127.4,115503.0,121.1714,121.1904,120.8961,120.9151,115503.0
2021-12-01 11:25:00,127.39,127.52,127.24,127.42,237457.0,120.9056,121.029,120.7633,120.9341,237457.0
2021-12-01 11:30:00,127.43,127.52,127.05,127.14,208949.0,120.9436,121.029,120.5829,120.6684,208949.0
2021-12-01 11:35:00,127.14,127.44,127.1,127.34,196291.0,120.6684,120.9531,120.6304,120.8582,196291.0
2021-12-01 11:40:00,127.36,127.48,127.03,127.1,198998.0,120.8772,120.9911,120.564,120.6304,198998.0
2021-12-01 11:45:00,127.08,127.11,126.65,126.82,464348.0,120.6114,120.6399,120.2033,120.3647,464348.0
2021-12-01 11:50:00,126.81,126.84,125.29,125.72,671483.0,120.3552,120.3836,118.9125,119.3206,671483.0
2021-12-01 11:55:00,125.7,125.74,125.42,125.43,289691.0,119.3017,119.3396,119.0359,119.0454,289691.0
2021-12-01 12:00:00,125.44,125.48,125.06,125.12,414527.0,119.0549,119.0929,118.6942,118.7512,414527.0
2021-12-01 12:05:00,125.11,125.46,125.1,125.37,326576.0,118.7417,119.0739,118.7322,118.9885,326576.0
2021-12-01 12:10:00,125.37,125.92,125.3,125.85,287797.0,118.9885,119.5105,118.922,119.444,287797.0
2021-12-01 12:15:00,125.85,125.95,125.78,125.86,167772.0,119.444,119.5389,119.3776,119.4535,167772.0
2021-12-01 12:20:00,125.86,125.92,125.36,125.38,146860.0,119.4535,119.5105,118.979,118.998,146860.0
2021-12-01 12:25:00,125.37,125.56,125.29,125.45,163815.0,118.9885,119.1688,118.9125,119.0644,163815.0
2021-12-01 12:30:00,125.48,125.76,125.44,125.73,131583.0,119.0929,119.3586,119.0549,119.3301,131583.0
2021-12-01 12:35:00,125.73,125.73,125.35,125.44,129790.0,119.3301,119.3301,118.9695,119.0549,129790.0
2021-12-01 12:40:00,125.43,125.5,125.28,125.41,140091.0,119.0454,119.1118,118.903,119.0264,140091.0
2021-12-01 12:45:00,125.41,125.54,125.13,125.22,222540.0,119.0264,119.1498,118.7607,118.8461,222540.0
2021-12-01 12:50:00,125.21,125.25,124.6,124.68,380711.0,118.8366,118.8746,118.2577,118.3336,380711.0
2021-12-01 12:55:00,124.73,124.88,124.47,124.56,356954.0,118.381,118.5234,118.1343,118.2197,356954.0
2021-12-01 13:00:00,124.56,124.96,124.49,124.87,181680.0,118.2197,118.5993,118.1533,118.5139,181680.0
2021-12-01 13:05:00,124.89,125.03,124.68,124.77,161648.0,118.5329,118.6658,118.3336,118.419,161648.0
2021-12-01 13:10:00,124.77,124.83,124.51,124.65,144785.0,118.419,118.4759,118.1722,118.3051,144785.0
2021-12-01 13:15:00,124.65,125.09,124.58,124.83,174198.0,118.3051,118.7227,118.2387,118.4759,174198.0
2021-12-01 13:20:00,124.86,125.21,124.84,125.13,138757.0,118.5044,118.8366,118.4854,118.7607,138757.0
2021-12-01 13:25:00,125.13,125.47,125.12,125.34,201663.0,118.7607,119.0834,118.7512,118.96,201663.0
2021-12-01 13:30:00,125.36,125.45,125.0,125.11,132868.0,118.979,119.0644,118.6373,118.7417,132868.0
2021-12-01 13:35:00,125.11,125.24,125.03,125.03,95883.0,118.7417,118.8651,118.6658,118.6658,95883.0
2021-12-01 13:40:00,125.04,125.1,124.63,124.78,140228.0,118.6753,118.7322,118.2861,118.4285,140228.0
2021-12-01 13:45:00,124.77,124.81,124.41,124.47,155604.0,118.419,118.457,118.0773,118.1343,155604.0
2021-12-01 13:50:00,124.48,125.04,124.48,124.96,169833.0,118.1438,118.6753,118.1438,118.5993,169833.0
2021-12-01 13:55:00,124.96,125.14,124.92,124.99,87262.0,118.5993,118.7702,118.5614,118.6278,87262.0
2021-12-01 14:00:00,124.98,125.14,124.76,124.98,93864.0,118.6183,118.7702,118.4095,118.6183,93864.0
2021-12-01 14:05:00,124.99,125.15,124.8,124.81,90385.0,118.6278,118.7797,118.4475,118.457,90385.0
2021-12-01 14:10:00,124.84,124.89,124.46,124.58,321541.0,118.4854,118.5329,118.1248,118.2387,321541.0
2021-12-01 14:15:00,124.58,124.64,123.82,123.88,398566.0,118.2387,118.2956,117.5174,117.5743,398566.0
2021-12-01 14:20:00,123.88,124.08,123.33,123.8,398519.0,117.5743,117.7641,117.0523,117.4984,398519.0
2021-12-01 14:25:00,123.83,124.22,123.81,124.15,232562.0,117.5268,117.897,117.5079,117.8306,232562.0
2021-12-01 14:30:00,124.09,124.37,124.05,124.09,158948.0,117.7736,118.0394,117.7357,117.7736,158948.0
2021-12-01 14:35:00,124.09,124.45,123.96,124.36,114307.0,117.7736,118.1153,117.6502,118.0299,114307.0
2021-12-01 14:40:00,124.39,124.54,124.19,124.48,189291.0,118.0583,118.2007,117.8685,118.1438,189291.0
2021-12-01 14:45:00,124.45,124.76,124.4,124.7,135989.0,118.1153,118.4095,118.0678,118.3526,135989.0
2021-12-01 14:50:00,124.68,124.84,124.28,124.33,126494.0,118.3336,118.4854,117.9539,118.0014,126494.0
2021-12-01 14:55:00,124.33,124.51,124.15,124.29,141554.0,118.0014,118.1722,117.8306,117.9634,141554.0
2021-12-01 15:00:00,124.31,124.41,123.6,123.62,286396.0,117.9824,118.0773,117.3086,117.3275,286396.0
2021-12-01 15:05:00,123.59,123.78,123.5,123.67,227573.0,117.2991,117.4794,117.2136,117.375,227573.0
2021-12-01 15:10:00,123.67,123.78,123.44,123.63,227806.0,117.375,117.4794,117.1567,117.337,227806.0
2021-12-01 15:15:00,123.62,123.62,123.15,123.25,217903.0,117.3275,117.3275,116.8815,116.9764,217903.0
2021-12-01 15:20:00,123.23,123.23,122.65,122.72,504348.0,116.9574,116.9574,116.4069,116.4733,504348.0
2021-12-01 15:25:00,122.73,122.98,122.57,122.74,356324.0,116.4828,116.7201,116.331,116.4923,356324.0
2021-12-01 15:30:00,122.73,122.76,121.9,122.22,637771.0,116.4828,116.5113,115.6951,115.9988,637771.0
2021-12-01 15:35:00,122.2,122.69,121.96,122.63,594122.0,115.9798,116.4449,115.752,116.3879,594122.0
2021-12-01 15:40:00,122.64,123.17,122.59,123.13,392602.0,116.3974,116.9004,116.35,116.8625,392602.0
2021-12-01 15:45:00,123.13,123.35,122.55,122.61,527607.0,116.8625,117.0713,116.312,116.3689,527607.0
2021-12-01 15:50:00,122.62,122.97,122.42,122.73,444590.0,116.3784,116.7106,116.1886,116.4828,444590.0
2021-12-01 15:55:00,122.72,122.8,122.4,122.4,1031449.0,116.4733,116.5493,116.1696,116.1696,1031449.0
2021-12-02 09:30:00,123.02,123.25,120.88,122.98,1726665.0,116.7581,116.9764,114.727,116.7201,1726665.0
2021-12-02 09:35:00,123.02,123.83,122.24,123.71,721437.0,116.7581,117.5268,116.0178,117.413,721437.0
2021-12-02 09:40:00,123.75,124.03,122.85,123.8,476658.0,117.4509,117.7167,116.5967,117.4984,476658.0
2021-12-02 09:45:00,123.83,124.15,123.3,124.01,427544.0,117.5268,117.8306,117.0238,117.6977,427544.0
2021-12-02 09:50:00,124.01,124.66,123.47,124.41,416994.0,117.6977,118.3146,117.1852,118.0773,416994.0
2021-12-02 09:55:00,124.39,124.88,124.06,124.83,299968.0,118.0583,118.5234,117.7451,118.4759,299968.0
2021-12-02 10:00:00,124.79,124.84,123.82,124.83,312635.0,118.438,118.4854,117.5174,118.4759,312635.0
2021-12-02 10:05:00,124.83,125.0,124.17,124.26,354430.0,118.4759,118.6373,117.8495,117.935,354430.0
2021-12-02 10:10:00,124.26,124.34,123.83,124.3,250662.0,117.935,118.0109,117.5268,117.9729,250662.0
2021-12-02 10:15:00,124.3,124.33,123.35,123.38,275312.0,117.9729,118.0014,117.0713,117.0998,275312.0
2021-12-02 10:20:00,123.35,123.65,123.13,123.57,291035.0,117.0713,117.356,116.8625,117.2801,291035.0
2021-12-02 10:25:00,123.55,124.3,123.42,124.28,169868.0,117.2611,117.9729,117.1377,117.9539,169868.0
2021-12-02 10:30:00,124.3,124.67,123.85,124.01,172594.0,117.9729,118.3241,117.5458,117.6977,172594.0
2021-12-02 10:35:00,123.95,124.17,123.36,123.52,231943.0,117.6407,117.8495,117.0808,117.2326,231943.0
2021-12-02 10:40:00,123.52,123.86,122.86,122.86,251158.0,117.2326,117.5553,116.6062,116.6062,251158.0
2021-12-02 10:45:00,122.89,123.42,122.52,123.42,259833.0,116.6347,117.1377,116.2835,117.1377,259833.0
2021-12-02 10:50:00,123.41,123.98,123.34,123.66,209213.0,117.1282,117.6692,117.0618,117.3655,209213.0
2021-12-02 10:55:00,123.68,124.4,123.46,124.23,166872.0,117.3845,118.0678,117.1757,117.9065,166872.0
2021-12-02 11:00:00,124.25,124.32,123.53,123.67,114577.0,117.9255,117.9919,117.2421,117.375,114577.0
2021-12-02 11:05:00,123.7,124.17,123.58,124.09,93057.0,117.4035,117.8495,117.2896,117.7736,93057.0
2021-12-02 11:10:00,124.09,124.2,123.76,123.81,93229.0,117.7736,117.878,117.4604,117.5079,93229.0
2021-12-02 11:15:00,123.83,124.25,123.75,123.78,132870.0,117.5268,117.9255,117.4509,117.4794,132870.0
2021-12-02 11:20:00,123.76,124.1,123.72,123.99,91354.0,117.4604,117.7831,117.4224,117.6787,91354.0
2021-12-02 11:25:00,124.0,124.67,123.87,124.52,173119.0,117.6882,118.3241,117.5648,118.1817,173119.0
2021-12-02 11:30:00,124.5,124.62,123.81,123.81,157602.0,118.1627,118.2766,117.5079,117.5079,157602.0
2021-12-02 11:35:00,123.86,124.39,123.76,123.88,130606.0,117.5553,118.0583,117.4604,117.5743,130606.0
2021-12-02 11:40:00,123.85,124.18,123.8,123.83,78536.0,117.5458,117.859,117.4984,117.5268,78536.0
2021-12-02 11:45:00,123.85,124.06,123.4,124.01,106342.0,117.5458,117.7451,117.1187,117.6977,106342.0
2021-12-02 11:50:00,124.0,124.22,123.97,124.2,66436.0,117.6882,117.897,117.6597,117.878,66436.0
2021-12-02 11:55:00,124.19,124.2,123.65,123.84,72748.0,117.8685,117.878,117.356,117.5363,72748.0
2021-12-02 12:00:00,123.86,123.89,123.51,123.87,83789.0,117.5553,117.5838,117.2231,117.5648,83789.0
2021-12-02 12:05:00,123.85,124.08,123.73,124.07,72252.0,117.5458,117.7641,117.4319,117.7546,72252.0
2021-12-02 12:10:00,124.09,124.09,123.73,123.89,108002.0,117.7736,117.7736,117.4319,117.5838,108002.0
2021-12-02 12:15:00,123.88,124.08,123.8,123.8,120484.0,117.5743,117.7641,117.4984,117.4984,120484.0
2021-12-02 12:20:00,123.84,124.07,123.8,123.89,133447.0,117.5363,117.7546,117.4984,117.5838,133447.0
2021-12-02 12:25:00,123.92,124.14,123.86,123.92,76993.0,117.6123,117.8211,117.5553,117.6123,76993.0
2021-12-02 12:30:00,123.94,124.12,123.78,123.84,153026.0,117.6312,117.8021,117.4794,117.5363,153026.0
2021-12-02 12:35:00,123.86,124.04,123.76,123.89,79415.0,117.5553,117.7262,117.4604,117.5838,79415.0
2021-12-02 12:40:00,123.9,124.14,123.87,124.05,114224.0,117.5933,117.8211,117.5648,117.7357,114224.0
2021-12-02 12:45:00,124.09,124.34,124.02,124.3,86199.0,117.7736,118.0109,117.7072,117.9729,86199.0
2021-12-02 12:50:00,124.29,124.31,124.03,124.21,213466.0,117.9634,117.9824,117.7167,117.8875,213466.0
2021-12-02 12:55:00,124.2,124.43,123.96,124.06,160353.0,117.878,118.0963,117.6502,117.7451,160353.0
2021-12-02 13:00:00,124.04,124.04,121.11,122.91,1313512.0,117.7262,117.7262,114.9453,116.6537,1313512.0
2021-12-02 13:05:00,122.93,123.19,122.02,122.6,499199.0,116.6727,116.9194,115.809,116.3595,499199.0
2021-12-02 13:10:00,122.57,122.85,121.94,122.18,482120.0,116.331,116.5967,115.7331,115.9608,482120.0
2021-12-02 13:15:00,122.21,122.3,121.11,121.24,506259.0,115.9893,116.0747,114.9453,115.0687,506259.0
2021-12-02 13:20:00,121.25,121.47,120.3,121.16,786166.0,115.0782,115.287,114.1765,114.9928,786166.0
2021-12-02 13:25:00,121.22,121.48,120.79,121.0,485876.0,115.0497,115.2965,114.6416,114.8409,485876.0
2021-12-02 13:30:00,121.0,121.5,120.55,121.41,414114.0,114.8409,115.3154,114.4138,115.23,414114.0
2021-12-02 13:35:00,121.44,121.49,120.96,121.13,326448.0,115.2585,115.306,114.8029,114.9643,326448.0
2021-12-02 13:40:00,121.13,121.31,120.65,120.66,273986.0,114.9643,115.1351,114.5087,114.5182,273986.0
2021-12-02 13:45:00,120.65,120.79,119.62,119.85,790542.0,114.5087,114.6416,113.5311,113.7494,790542.0
2021-12-02 13:50:00,119.83,120.79,119.34,120.59,673040.0,113.7305,114.6416,113.2654,114.4518,673040.0
2021-12-02 13:55:00,120.56,120.96,120.22,120.93,330572.0,114.4233,114.8029,114.1006,114.7745,330572.0
2021-12-02 14:00:00,120.92,121.0,120.55,120.95,261098.0,114.765,114.8409,114.4138,114.7934,261098.0
2021-12-02 14:05:00,120.95,121.11,120.25,120.55,406516.0,114.7934,114.9453,114.1291,114.4138,406516.0
2021-12-02 14:10:00,120.53,120.79,120.27,120.76,255377.0,114.3948,114.6416,114.1481,114.6131,255377.0
2021-12-02 14:15:00,120.74,121.78,120.68,121.72,314098.0,114.5941,115.5812,114.5372,115.5243,314098.0
2021-12-02 14:20:00,121.72,121.87,121.27,121.49,272616.0,115.5243,115.6666,115.0972,115.306,272616.0
2021-12-02 14:25:00,121.5,121.54,121.09,121.34,195339.0,115.3154,115.3534,114.9263,115.1636,195339.0
2021-12-02 14:30:00,121.39,121.54,121.2,121.25,170709.0,115.211,115.3534,115.0307,115.0782,170709.0
2021-12-02 14:35:00,121.22,121.3,120.93,121.17,163441.0,115.0497,115.1256,114.7745,115.0022,163441.0
2021-12-02 14:40:00,121.13,121.16,120.62,120.73,264901.0,114.9643,114.9928,114.4802,114.5846,264901.0
2021-12-02 14:45:00,120.74,120.94,120.48,120.52,181831.0,114.5941,114.784,114.3474,114.3853,181831.0
2021-12-02 14:50:00,120.55,120.73,120.37,120.48,225046.0,114.4138,114.5846,114.243,114.3474,225046.0
2021-12-02 14:55:00,120.49,120.72,120.4,120.58,269625.0,114.3569,114.5752,114.2714,114.4423,269625.0
2021-12-02 15:00:00,120.59,121.13,120.59,121.08,338616.0,114.4518,114.9643,114.4518,114.9168,338616.0
2021-12-02 15:05:00,121.11,121.66,121.05,121.57,291648.0,114.9453,115.4673,114.8884,115.3819,291648.0
2021-12-02 15:10:00,121.59,121.6,121.18,121.43,178639.0,115.4009,115.4104,115.0117,115.249,178639.0
2021-12-02 15:15:00,121.45,121.81,121.36,121.66,153979.0,115.268,115.6097,115.1826,115.4673,153979.0
2021-12-02 15:20:00,121.64,121.99,121.47,121.85,194771.0,115.4483,115.7805,115.287,115.6476,194771.0
2021-12-02 15:25:00,121.84,122.31,121.81,122.22,188089.0,115.6381,116.0842,115.6097,115.9988,188089.0
2021-12-02 15:30:00,122.23,122.64,122.18,122.34,309133.0,116.0083,116.3974,115.9608,116.1127,309133.0
2021-12-02 15:35:00,122.33,122.64,122.27,122.47,191756.0,116.1032,116.3974,116.0463,116.2361,191756.0
2021-12-02 15:40:00,122.47,122.6,122.14,122.4,261491.0,116.2361,116.3595,115.9229,116.1696,261491.0
2021-12-02 15:45:00,122.4,122.5,121.96,122.13,391303.0,116.1696,116.2645,115.752,115.9134,391303.0
2021-12-02 15:50:00,122.12,122.2,121.83,122.05,407742.0,115.9039,115.9798,115.6287,115.8375,407742.0
2021-12-02 15:55:00,122.05,122.24,121.89,121.89,626205.0,115.8375,116.0178,115.6856,115.6856,626205.0
2021-12-03 09:30:00,118.0,118.19,116.09,116.46,2365925.0,111.9936,112.1739,110.1808,110.532,2365925.0
2021-12-03 09:35:00,116.46,116.48,113.5,113.62,2331194.0,110.532,110.551,107.7227,107.8366,2331194.0
2021-12-03 09:40:00,113.62,113.74,111.41,113.61,3621952.0,107.8366,107.9504,105.739,107.8271,3621952.0
2021-12-03 09:45:00,113.68,113.84,112.21,112.65,1937615.0,107.8935,108.0454,106.4983,106.9159,1937615.0
2021-12-03 09:50:00,112.67,113.32,110.6,110.63,1921053.0,106.9349,107.5518,104.9703,104.9988,1921053.0
2021-12-03 09:55:00,110.65,112.15,110.5,111.76,1472873.0,105.0177,106.4414,104.8754,106.0712,1472873.0
2021-12-03 10:00:00,111.73,112.36,110.66,111.14,1499553.0,106.0428,106.6407,105.0272,105.4828,1499553.0
2021-12-03 10:05:00,111.07,111.14,109.16,109.16,1734583.0,105.4164,105.4828,103.6036,103.6036,1734583.0
2021-12-03 10:10:00,109.19,110.25,108.7,110.12,2006425.0,103.632,104.6381,103.167,104.5147,2006425.0
2021-12-03 10:15:00,110.11,110.86,109.73,110.8,1471348.0,104.5052,105.217,104.1446,105.1601,1471348.0
2021-12-03 10:20:00,110.8,111.85,110.52,111.5,1525664.0,105.1601,106.1567,104.8943,105.8245,1525664.0
2021-12-03 10:25:00,111.54,112.1,110.92,111.79,974615.0,105.8624,106.3939,105.274,106.0997,974615.0
2021-12-03 10:30:00,111.8,112.08,111.22,111.26,865540.0,106.1092,106.3749,105.5587,105.5967,865540.0
2021-12-03 10:35:00,111.25,112.54,110.98,112.47,1905397.0,105.5872,106.8115,105.3309,106.7451,1905397.0
2021-12-03 10:40:00,112.44,112.87,110.95,111.59,1197180.0,106.7166,107.1247,105.3025,105.9099,1197180.0
2021-12-03 10:45:00,111.61,112.27,111.3,112.21,894463.0,105.9289,106.5553,105.6346,106.4983,894463.0
2021-12-03 10:50:00,112.22,113.17,111.8,112.65,922685.0,106.5078,107.4095,106.1092,106.9159,922685.0
2021-12-03 10:55:00,112.62,114.3,112.23,113.75,1228646.0,106.8875,108.4819,106.5173,107.9599,1228646.0
2021-12-03 11:00:00,113.71,114.14,113.08,113.96,870794.0,107.922,108.3301,107.324,108.1592,870794.0
2021-12-03 11:05:00,113.94,113.96,112.81,113.78,804882.0,108.1403,108.1592,107.0678,107.9884,804882.0
2021-12-03 11:10:00,113.79,113.89,112.8,112.99,599830.0,107.9979,108.0928,107.0583,107.2386,599830.0
2021-12-03 11:15:00,112.99,113.04,111.63,111.96,751170.0,107.2386,107.2861,105.9478,106.2611,751170.0
2021-12-03 11:20:00,112.05,112.68,111.98,112.31,416555.0,106.3465,106.9444,106.28,106.5932,416555.0
2021-12-03 11:25:00,112.33,112.6,111.91,112.54,365045.0,106.6122,106.8685,106.2136,106.8115,365045.0
2021-12-03 11:30:00,112.53,112.95,112.43,112.8,331162.0,106.802,107.2007,106.7071,107.0583,331162.0
2021-12-03 11:35:00,112.78,113.28,112.45,112.55,451269.0,107.0393,107.5139,106.7261,106.821,451269.0
2021-12-03 11:40:00,112.55,112.96,111.94,111.95,382920.0,106.821,107.2101,106.2421,106.2516,382920.0
2021-12-03 11:45:00,111.96,112.23,111.77,112.23,337094.0,106.2611,106.5173,106.0807,106.5173,337094.0
2021-12-03 11:50:00,112.22,112.31,111.6,111.67,511634.0,106.5078,106.5932,105.9194,105.9858,511634.0
2021-12-03 11:55:00,111.67,111.85,111.21,111.53,374386.0,105.9858,106.1567,105.5492,105.8529,374386.0
2021-12-03 12:00:00,111.54,112.08,111.44,111.81,481680.0,105.8624,106.3749,105.7675,106.1187,481680.0
2021-12-03 12:05:00,111.79,112.06,111.18,112.0,380944.0,106.0997,106.356,105.5208,106.299,380944.0
2021-12-03 12:10:00,112.03,112.53,111.99,112.08,271891.0,106.3275,106.802,106.2895,106.3749,271891.0
2021-12-03 12:15:00,112.09,112.52,112.0,112.01,231481.0,106.3844,106.7925,106.299,106.3085,231481.0
2021-12-03 12:20:00,112.02,112.46,111.64,112.19,257448.0,106.318,106.7356,105.9573,106.4793,257448.0
2021-12-03 12:25:00,112.22,112.22,111.75,112.04,268274.0,106.5078,106.5078,106.0617,106.337,268274.0
2021-12-03 12:30:00,112.04,112.39,111.62,112.39,421151.0,106.337,106.6692,105.9384,106.6692,421151.0
2021-12-03 12:35:00,112.39,112.69,112.3,112.61,457235.0,106.6692,106.9539,106.5837,106.878,457235.0
2021-12-03 12:40:00,112.61,112.8,112.32,112.4,354545.0,106.878,107.0583,106.6027,106.6787,354545.0
2021-12-03 12:45:00,112.42,112.42,111.94,112.24,306041.0,106.6976,106.6976,106.2421,106.5268,306041.0
2021-12-03 12:50:00,112.27,112.46,112.18,112.3,214032.0,106.5553,106.7356,106.4699,106.5837,214032.0
2021-12-03 12:55:00,112.29,112.63,112.07,112.48,466027.0,106.5743,106.8969,106.3655,106.7546,466027.0
2021-12-03 13:00:00,112.48,112.48,112.07,112.44,213639.0,106.7546,106.7546,106.3655,106.7166,213639.0
2021-12-03 13:05:00,112.43,112.68,112.24,112.45,576470.0,106.7071,106.9444,106.5268,106.7261,576470.0
2021-12-03 13:10:00,112.44,112.7,112.41,112.62,300162.0,106.7166,106.9634,106.6881,106.8875,300162.0
2021-12-03 13:15:00,112.6,113.2,112.59,112.93,383486.0,106.8685,107.4379,106.859,107.1817,383486.0
2021-12-03 13:20:00,112.93,113.16,112.7,112.88,884347.0,107.1817,107.4,106.9634,107.1342,884347.0
2021-12-03 13:25:00,112.88,113.48,112.83,113.07,274899.0,107.1342,107.7037,107.0868,107.3146,274899.0
2021-12-03 13:30:00,113.08,113.09,112.56,112.61,301902.0,107.324,107.3335,106.8305,106.878,301902.0
2021-12-03 13:35:00,112.6,112.78,112.51,112.74,251125.0,106.8685,107.0393,106.7831,107.0013,251125.0
2021-12-03 13:40:00,112.72,112.75,111.95,111.99,385146.0,106.9824,107.0108,106.2516,106.2895,385146.0
2021-12-03 13:45:00,111.93,112.45,111.75,112.32,264652.0,106.2326,106.7261,106.0617,106.6027,264652.0
2021-12-03 13:50:00,112.36,113.09,112.31,112.98,322862.0,106.6407,107.3335,106.5932,107.2291,322862.0
2021-12-03 13:55:00,112.98,113.13,112.5,112.5,336192.0,107.2291,107.3715,106.7736,106.7736,336192.0
2021-12-03 14:00:00,112.5,113.0,112.29,112.98,243286.0,106.7736,107.2481,106.5743,107.2291,243286.0
2021-12-03 14:05:00,112.97,113.01,112.76,112.84,221244.0,107.2196,107.2576,107.0203,107.0963,221244.0
2021-12-03 14:10:00,112.84,112.9,112.5,112.58,242475.0,107.0963,107.1532,106.7736,106.8495,242475.0
2021-12-03 14:15:00,112.59,112.78,112.12,112.17,305775.0,106.859,107.0393,106.4129,106.4604,305775.0
2021-12-03 14:20:00,112.17,112.88,111.91,112.88,460465.0,106.4604,107.1342,106.2136,107.1342,460465.0
2021-12-03 14:25:00,112.88,113.2,112.79,112.89,326568.0,107.1342,107.4379,107.0488,107.1437,326568.0
2021-12-03 14:30:00,112.91,112.97,112.6,112.64,184377.0,107.1627,107.2196,106.8685,106.9064,184377.0
2021-12-03 14:35:00,112.67,112.67,112.22,112.29,326775.0,106.9349,106.9349,106.5078,106.5743,326775.0
2021-12-03 14:40:00,112.29,112.58,112.26,112.48,131145.0,106.5743,106.8495,106.5458,106.7546,131145.0
2021-12-03 14:45:00,112.5,112.6,112.3,112.33,293590.0,106.7736,106.8685,106.5837,106.6122,293590.0
2021-12-03 14:50:00,112.33,112.46,111.81,111.94,376510.0,106.6122,106.7356,106.1187,106.2421,376510.0
2021-12-03 14:55:00,111.92,112.28,111.9,112.06,244893.0,106.2231,106.5648,106.2041,106.356,244893.0
2021-12-03 15:00:00,112.06,112.12,111.65,111.79,258002.0,106.356,106.4129,105.9668,106.0997,258002.0
2021-12-03 15:05:00,111.79,112.0,111.63,111.72,599604.0,106.0997,106.299,105.9478,106.0333,599604.0
2021-12-03 15:10:00,111.75,112.04,111.58,112.0,402577.0,106.0617,106.337,105.9004,106.299,402577.0
2021-12-03 15:15:00,112.0,112.05,111.78,111.95,271845.0,106.299,106.3465,106.0902,106.2516,271845.0
2021-12-03 15:20:00,111.95,112.05,111.85,111.93,346858.0,106.2516,106.3465,106.1567,106.2326,346858.0
2021-12-03 15:25:00,111.95,112.15,111.91,112.09,302999.0,106.2516,106.4414,106.2136,106.3844,302999.0
2021-12-03 15:30:00,112.09,112.32,111.9,112.02,420863.0,106.3844,106.6027,106.2041,106.318,420863.0
2021-12-03 15:35:00,112.03,112.12,111.85,112.08,392852.0,106.3275,106.4129,106.1567,106.3749,392852.0
2021-12-03 15:40:00,112.08,112.13,111.92,111.93,412586.0,106.3749,106.4224,106.2231,106.2326,412586.0
2021-12-03 15:45:00,111.94,111.94,111.46,111.78,602757.0,106.2421,106.2421,105.7865,106.0902,602757.0
2021-12-03 15:50:00,111.78,112.29,111.75,112.03,752682.0,106.0902,106.5743,106.0617,106.3275,752682.0
2021-12-03 15:55:00,112.03,112.15,111.3,111.99,1862979.0,106.3275,106.4414,105.6346,106.2895,1862979.0
2021-12-06 09:30:00,113.64,114.34,113.43,114.26,1917085.0,107.8555,108.5199,107.6562,108.444,1917085.0
2021-12-06 09:35:00,114.21,116.34,113.92,115.74,1874772.0,108.3965,110.4181,108.1213,109.8486,1874772.0
2021-12-06 09:40:00,115.76,116.26,114.78,116.13,1071147.0,109.8676,110.3422,108.9375,110.2188,1071147.0
2021-12-06 09:45:00,116.1,118.91,115.87,118.67,1603894.0,110.1903,112.8573,109.972,112.6295,1603894.0
2021-12-06 09:50:00,118.68,120.29,117.9,118.17,1874612.0,112.639,114.167,111.8987,112.155,1874612.0
2021-12-06 09:55:00,118.16,119.3,117.81,118.96,1067148.0,112.1455,113.2274,111.8133,112.9047,1067148.0
2021-12-06 10:00:00,118.89,119.73,118.22,119.63,838426.0,112.8383,113.6355,112.2024,113.5406,838426.0
2021-12-06 10:05:00,119.68,120.0,118.6,119.56,766429.0,113.5881,113.8918,112.5631,113.4742,766429.0
2021-12-06 10:10:00,119.53,120.15,119.3,119.78,643846.0,113.4457,114.0342,113.2274,113.683,643846.0
2021-12-06 10:15:00,119.75,120.18,119.69,119.72,466560.0,113.6545,114.0626,113.5976,113.6261,466560.0
2021-12-06 10:20:00,119.73,120.1,119.51,119.98,476984.0,113.6355,113.9867,113.4267,113.8728,476984.0
2021-12-06 10:25:00,119.93,120.86,119.65,120.83,607535.0,113.8254,114.708,113.5596,114.6796,607535.0
2021-12-06 10:30:00,120.84,121.1,120.18,120.29,642420.0,114.689,114.9358,114.0626,114.167,642420.0
2021-12-06 10:35:00,120.28,120.45,119.64,120.0,601217.0,114.1575,114.3189,113.5501,113.8918,601217.0
2021-12-06 10:40:00,120.0,120.53,119.32,119.55,549253.0,113.8918,114.3948,113.2464,113.4647,549253.0
2021-12-06 10:45:00,119.59,120.22,119.59,119.98,356554.0,113.5027,114.1006,113.5027,113.8728,356554.0
2021-12-06 10:50:00,119.96,119.96,119.11,119.29,510970.0,113.8538,113.8538,113.0471,113.2179,510970.0
2021-12-06 10:55:00,119.29,119.95,119.13,119.6,405533.0,113.2179,113.8443,113.0661,113.5122,405533.0
2021-12-06 11:00:00,119.67,119.92,119.13,119.24,237461.0,113.5786,113.8159,113.0661,113.1705,237461.0
2021-12-06 11:05:00,119.25,119.89,119.18,119.73,230543.0,113.18,113.7874,113.1135,113.6355,230543.0
2021-12-06 11:10:00,119.73,119.86,118.98,119.0,282199.0,113.6355,113.7589,112.9237,112.9427,282199.0
2021-12-06 11:15:00,119.01,120.07,118.96,119.89,321533.0,112.9522,113.9582,112.9047,113.7874,321533.0
2021-12-06 11:20:00,119.86,120.09,119.6,119.97,241608.0,113.7589,113.9772,113.5122,113.8633,241608.0
2021-12-06 11:25:00,119.97,120.3,119.95,120.15,285505.0,113.8633,114.1765,113.8443,114.0342,285505.0
2021-12-06 11:30:00,120.15,120.45,119.96,120.09,235902.0,114.0342,114.3189,113.8538,113.9772,235902.0
2021-12-06 11:35:00,120.07,120.43,120.06,120.26,197015.0,113.9582,114.2999,113.9487,114.1386,197015.0
2021-12-06 11:40:00,120.23,120.5,120.03,120.46,237834.0,114.1101,114.3664,113.9203,114.3284,237834.0
2021-12-06 11:45:00,120.45,120.59,120.25,120.36,157914.0,114.3189,114.4518,114.1291,114.2335,157914.0
2021-12-06 11:50:00,120.4,120.49,120.18,120.31,159002.0,114.2714,114.3569,114.0626,114.186,159002.0
2021-12-06 11:55:00,120.33,120.65,120.18,120.48,234594.0,114.205,114.5087,114.0626,114.3474,234594.0
2021-12-06 12:00:00,120.5,120.8,120.25,120.26,214371.0,114.3664,114.6511,114.1291,114.1386,214371.0
2021-12-06 12:05:00,120.26,120.6,120.25,120.53,154753.0,114.1386,114.4613,114.1291,114.3948,154753.0
2021-12-06 12:10:00,120.53,120.72,120.4,120.5,152372.0,114.3948,114.5752,114.2714,114.3664,152372.0
2021-12-06 12:15:00,120.49,120.65,120.36,120.41,146935.0,114.3569,114.5087,114.2335,114.2809,146935.0
2021-12-06 12:20:00,120.4,120.41,120.0,120.08,187462.0,114.2714,114.2809,113.8918,113.9677,187462.0
2021-12-06 12:25:00,120.07,120.35,120.06,120.23,129477.0,113.9582,114.224,113.9487,114.1101,129477.0
2021-12-06 12:30:00,120.21,120.73,120.2,120.6,275542.0,114.0911,114.5846,114.0816,114.4613,275542.0
2021-12-06 12:35:00,120.59,120.89,120.35,120.84,204031.0,114.4518,114.7365,114.224,114.689,204031.0
2021-12-06 12:40:00,120.88,121.13,120.8,121.09,260666.0,114.727,114.9643,114.6511,114.9263,260666.0
2021-12-06 12:45:00,121.09,121.79,121.09,121.67,337830.0,114.9263,115.5907,114.9263,115.4768,337830.0
2021-12-06 12:50:00,121.66,122.02,121.54,122.01,244033.0,115.4673,115.809,115.3534,115.7995,244033.0
2021-12-06 12:55:00,122.0,122.24,121.77,121.88,319871.0,115.79,116.0178,115.5717,115.6761,319871.0
2021-12-06 13:00:00,121.88,122.09,121.76,122.08,292406.0,115.6761,115.8754,115.5622,115.8659,292406.0
2021-12-06 13:05:00,122.07,122.08,121.85,121.95,188996.0,115.8564,115.8659,115.6476,115.7425,188996.0
2021-12-06 13:10:00,121.95,122.26,121.9,121.95,304269.0,115.7425,116.0368,115.6951,115.7425,304269.0
2021-12-06 13:15:00,121.95,122.5,121.9,122.23,308158.0,115.7425,116.2645,115.6951,116.0083,308158.0
2021-12-06 13:20:00,122.22,122.22,121.34,122.12,597258.0,115.9988,115.9988,115.1636,115.9039,597258.0
2021-12-06 13:25:00,122.1,122.28,121.82,121.84,275649.0,115.8849,116.0557,115.6192,115.6381,275649.0
2021-12-06 13:30:00,121.86,121.91,121.53,121.64,194178.0,115.6571,115.7046,115.3439,115.4483,194178.0
2021-12-06 13:35:00,121.65,121.78,121.5,121.52,143000.0,115.4578,115.5812,115.3154,115.3344,143000.0
2021-12-06 13:40:00,121.53,121.67,121.5,121.55,185641.0,115.3439,115.4768,115.3154,115.3629,185641.0
2021-12-06 13:45:00,121.52,122.07,121.5,122.05,160565.0,115.3344,115.8564,115.3154,115.8375,160565.0
2021-12-06 13:50:00,122.05,122.19,121.76,122.03,206521.0,115.8375,115.9703,115.5622,115.8185,206521.0
2021-12-06 13:55:00,122.04,122.13,121.86,122.03,135607.0,115.828,115.9134,115.6571,115.8185,135607.0
2021-12-06 14:00:00,122.03,122.5,121.88,122.18,214667.0,115.8185,116.2645,115.6761,115.9608,214667.0
2021-12-06 14:05:00,122.17,122.18,121.91,122.0,145182.0,115.9513,115.9608,115.7046,115.79,145182.0
2021-12-06 14:10:00,122.01,122.75,121.99,122.72,227888.0,115.7995,116.5018,115.7805,116.4733,227888.0
2021-12-06 14:15:00,122.72,123.15,122.51,122.94,361858.0,116.4733,116.8815,116.274,116.6822,361858.0
2021-12-06 14:20:00,122.97,123.28,122.81,123.12,198768.0,116.7106,117.0048,116.5588,116.853,198768.0
2021-12-06 14:25:00,123.11,123.37,122.87,123.01,255049.0,116.8435,117.0903,116.6157,116.7486,255049.0
2021-12-06 14:30:00,123.03,123.27,122.84,122.89,191448.0,116.7676,116.9954,116.5872,116.6347,191448.0
2021-12-06 14:35:00,122.9,122.91,122.35,122.4,169113.0,116.6442,116.6537,116.1222,116.1696,169113.0
2021-12-06 14:40:00,122.41,122.42,121.63,121.7,345263.0,116.1791,116.1886,115.4388,115.5053,345263.0
2021-12-06 14:45:00,121.71,122.08,121.65,121.91,243945.0,115.5148,115.8659,115.4578,115.7046,243945.0
2021-12-06 14:50:00,121.91,122.05,121.75,121.88,190334.0,115.7046,115.8375,115.5527,115.6761,190334.0
2021-12-06 14:55:00,121.88,122.24,121.81,121.92,261507.0,115.6761,116.0178,115.6097,115.7141,261507.0
2021-12-06 15:00:00,121.93,122.58,121.93,122.42,258754.0,115.7236,116.3405,115.7236,116.1886,258754.0
2021-12-06 15:05:00,122.43,122.69,122.29,122.46,288783.0,116.1981,116.4449,116.0652,116.2266,288783.0
2021-12-06 15:10:00,122.47,122.8,122.34,122.73,225612.0,116.2361,116.5493,116.1127,116.4828,225612.0
2021-12-06 15:15:00,122.72,122.9,122.67,122.79,230137.0,116.4733,116.6442,116.4259,116.5398,230137.0
2021-12-06 15:20:00,122.79,122.91,122.72,122.83,197882.0,116.5398,116.6537,116.4733,116.5778,197882.0
2021-12-06 15:25:00,122.83,122.83,122.4,122.57,285339.0,116.5778,116.5778,116.1696,116.331,285339.0
2021-12-06 15:30:00,122.58,122.68,122.41,122.68,356868.0,116.3405,116.4354,116.1791,116.4354,356868.0
2021-12-06 15:35:00,122.67,122.92,122.59,122.88,290820.0,116.4259,116.6632,116.35,116.6252,290820.0
2021-12-06 15:40:00,122.89,123.16,122.62,123.16,409852.0,116.6347,116.891,116.3784,116.891,409852.0
2021-12-06 15:45:00,123.16,123.19,122.73,123.0,474155.0,116.891,116.9194,116.4828,116.7391,474155.0
2021-12-06 15:50:00,122.99,123.82,122.89,123.55,684609.0,116.7296,117.5174,116.6347,117.2611,684609.0
2021-12-06 15:55:00,123.56,123.61,123.19,123.59,1091768.0,117.2706,117.318,116.9194,117.2991,1091768.0
2021-12-07 09:30:00,129.3,129.45,127.01,127.04,1907443.0,122.7184,122.8608,120.545,120.5735,1907443.0
2021-12-07 09:35:00,127.06,127.37,125.43,125.65,1656666.0,120.5924,120.8867,119.0454,119.2542,1656666.0
2021-12-07 09:40:00,125.64,126.91,125.07,125.97,1277600.0,119.2447,120.4501,118.7037,119.5579,1277600.0
2021-12-07 09:45:00,125.93,127.1,124.68,125.02,1353381.0,119.52,120.6304,118.3336,118.6563,1353381.0
2021-12-07 09:50:00,124.98,126.23,124.97,126.14,680048.0,118.6183,119.8047,118.6088,119.7193,680048.0
2021-12-07 09:55:00,126.15,126.56,125.68,126.49,579570.0,119.7288,120.1179,119.2827,120.0515,579570.0
2021-12-07 10:00:00,126.5,126.54,125.6,125.65,508938.0,120.0609,120.0989,119.2068,119.2542,508938.0
2021-12-07 10:05:00,125.65,125.98,125.31,125.63,452151.0,119.2542,119.5674,118.9315,119.2352,452151.0
2021-12-07 10:10:00,125.68,126.74,125.49,126.58,489276.0,119.2827,120.2887,119.1024,120.1369,489276.0
2021-12-07 10:15:00,126.59,127.12,125.8,125.97,689733.0,120.1464,120.6494,119.3966,119.5579,689733.0
2021-12-07 10:20:00,125.93,126.05,125.02,125.34,525171.0,119.52,119.6338,118.6563,118.96,525171.0
2021-12-07 10:25:00,125.34,125.8,125.34,125.6,300789.0,118.96,119.3966,118.96,119.2068,300789.0
2021-12-07 10:30:00,125.61,126.13,125.36,125.68,301107.0,119.2162,119.7098,118.979,119.2827,301107.0
2021-12-07 10:35:00,125.69,125.98,125.33,125.6,408838.0,119.2922,119.5674,118.9505,119.2068,408838.0
2021-12-07 10:40:00,125.61,125.71,124.73,124.87,436416.0,119.2162,119.3112,118.381,118.5139,436416.0
2021-12-07 10:45:00,124.89,125.1,124.42,124.92,505991.0,118.5329,118.7322,118.0868,118.5614,505991.0
2021-12-07 10:50:00,124.92,125.76,124.76,125.03,476085.0,118.5614,119.3586,118.4095,118.6658,476085.0
2021-12-07 10:55:00,125.03,125.11,124.44,124.82,254917.0,118.6658,118.7417,118.1058,118.4665,254917.0
2021-12-07 11:00:00,124.83,125.23,124.74,125.1,233757.0,118.4759,118.8556,118.3905,118.7322,233757.0
2021-12-07 11:05:00,125.11,125.14,124.8,124.93,232405.0,118.7417,118.7702,118.4475,118.5709,232405.0
2021-12-07 11:10:00,124.94,125.1,124.57,124.61,207358.0,118.5803,118.7322,118.2292,118.2671,207358.0
2021-12-07 11:15:00,124.61,124.82,124.2,124.4,352739.0,118.2671,118.4665,117.878,118.0678,352739.0
2021-12-07 11:20:00,124.41,124.95,124.35,124.86,299110.0,118.0773,118.5898,118.0204,118.5044,299110.0
2021-12-07 11:25:00,124.88,125.54,124.86,125.15,429929.0,118.5234,119.1498,118.5044,118.7797,429929.0
2021-12-07 11:30:00,125.15,125.89,125.09,125.84,234795.0,118.7797,119.482,118.7227,119.4345,234795.0
2021-12-07 11:35:00,125.85,126.02,125.45,125.46,312104.0,119.444,119.6054,119.0644,119.0739,312104.0
2021-12-07 11:40:00,125.49,125.78,125.39,125.58,234213.0,119.1024,119.3776,119.0074,119.1878,234213.0
2021-12-07 11:45:00,125.58,125.64,125.22,125.31,170908.0,119.1878,119.2447,118.8461,118.9315,170908.0
2021-12-07 11:50:00,125.3,125.42,125.05,125.12,169007.0,118.922,119.0359,118.6847,118.7512,169007.0
2021-12-07 11:55:00,125.12,125.75,125.07,125.64,246863.0,118.7512,119.3491,118.7037,119.2447,246863.0
2021-12-07 12:00:00,125.62,125.75,125.44,125.61,164167.0,119.2257,119.3491,119.0549,119.2162,164167.0
2021-12-07 12:05:00,125.6,125.82,125.47,125.77,173952.0,119.2068,119.4156,119.0834,119.3681,173952.0
2021-12-07 12:10:00,125.76,125.9,125.6,125.79,165207.0,119.3586,119.4915,119.2068,119.3871,165207.0
2021-12-07 12:15:00,125.79,126.14,125.75,126.0,191432.0,119.3871,119.7193,119.3491,119.5864,191432.0
2021-12-07 12:20:00,125.99,126.25,125.95,126.08,146112.0,119.5769,119.8237,119.5389,119.6623,146112.0
2021-12-07 12:25:00,126.05,126.17,125.88,125.99,170685.0,119.6338,119.7477,119.4725,119.5769,170685.0
2021-12-07 12:30:00,126.01,126.04,125.5,125.69,202118.0,119.5959,119.6244,119.1118,119.2922,202118.0
2021-12-07 12:35:00,125.69,125.83,125.42,125.6,199541.0,119.2922,119.425,119.0359,119.2068,199541.0
2021-12-07 12:40:00,125.61,125.7,125.41,125.52,191361.0,119.2162,119.3017,119.0264,119.1308,191361.0
2021-12-07 12:45:00,125.52,125.81,125.47,125.69,169100.0,119.1308,119.4061,119.0834,119.2922,169100.0
2021-12-07 12:50:00,125.68,126.0,125.67,125.92,186340.0,119.2827,119.5864,119.2732,119.5105,186340.0
2021-12-07 12:55:00,125.91,126.02,125.81,125.93,175342.0,119.501,119.6054,119.4061,119.52,175342.0
2021-12-07 13:00:00,125.94,126.09,125.81,125.83,230511.0,119.5294,119.6718,119.4061,119.425,230511.0
2021-12-07 13:05:00,125.83,125.83,125.52,125.57,201663.0,119.425,119.425,119.1308,119.1783,201663.0
2021-12-07 13:10:00,125.55,125.71,125.22,125.3,215292.0,119.1593,119.3112,118.8461,118.922,215292.0
2021-12-07 13:15:00,125.29,125.5,125.25,125.49,115189.0,118.9125,119.1118,118.8746,119.1024,115189.0
2021-12-07 13:20:00,125.5,125.55,125.24,125.39,144144.0,119.1118,119.1593,118.8651,119.0074,144144.0
2021-12-07 13:25:00,125.38,125.42,125.13,125.25,140934.0,118.998,119.0359,118.7607,118.8746,140934.0
2021-12-07 13:30:00,125.25,125.4,125.12,125.16,113353.0,118.8746,119.0169,118.7512,118.7891,113353.0
2021-12-07 13:35:00,125.16,125.23,125.08,125.11,120737.0,118.7891,118.8556,118.7132,118.7417,120737.0
2021-12-07 13:40:00,125.12,125.19,125.08,125.1,122692.0,118.7512,118.8176,118.7132,118.7322,122692.0
2021-12-07 13:45:00,125.08,125.12,124.89,125.07,216078.0,118.7132,118.7512,118.5329,118.7037,216078.0
2021-12-07 13:50:00,125.05,125.2,124.77,124.8,189982.0,118.6847,118.8271,118.419,118.4475,189982.0
2021-12-07 13:55:00,124.8,124.98,124.76,124.8,167510.0,118.4475,118.6183,118.4095,118.4475,167510.0
2021-12-07 14:00:00,124.8,124.94,124.63,124.79,176326.0,118.4475,118.5803,118.2861,118.438,176326.0
2021-12-07 14:05:00,124.8,124.8,124.53,124.61,160503.0,118.4475,118.4475,118.1912,118.2671,160503.0
2021-12-07 14:10:00,124.58,124.61,124.28,124.4,211438.0,118.2387,118.2671,117.9539,118.0678,211438.0
2021-12-07 14:15:00,124.4,124.48,124.22,124.33,145662.0,118.0678,118.1438,117.897,118.0014,145662.0
2021-12-07 14:20:00,124.31,124.48,124.23,124.28,204482.0,117.9824,118.1438,117.9065,117.9539,204482.0
2021-12-07 14:25:00,124.3,124.79,124.28,124.48,326032.0,117.9729,118.438,117.9539,118.1438,326032.0
2021-12-07 14:30:00,124.49,124.5,124.15,124.19,259462.0,118.1533,118.1627,117.8306,117.8685,259462.0
2021-12-07 14:35:00,124.2,124.27,123.46,123.73,504439.0,117.878,117.9445,117.1757,117.4319,504439.0
2021-12-07 14:40:00,123.72,124.22,123.7,124.21,297535.0,117.4224,117.897,117.4035,117.8875,297535.0
2021-12-07 14:45:00,124.2,124.41,124.17,124.37,166802.0,117.878,118.0773,117.8495,118.0394,166802.0
2021-12-07 14:50:00,124.36,124.72,124.32,124.63,220222.0,118.0299,118.3715,117.9919,118.2861,220222.0
2021-12-07 14:55:00,124.63,125.0,124.51,124.64,303778.0,118.2861,118.6373,118.1722,118.2956,303778.0
2021-12-07 15:00:00,124.62,124.76,124.52,124.67,123869.0,118.2766,118.4095,118.1817,118.3241,123869.0
2021-12-07 15:05:00,124.68,125.07,124.61,124.76,209447.0,118.3336,118.7037,118.2671,118.4095,209447.0
2021-12-07 15:10:00,124.77,124.86,124.51,124.51,192580.0,118.419,118.5044,118.1722,118.1722,192580.0
2021-12-07 15:15:00,124.51,124.74,124.49,124.63,183728.0,118.1722,118.3905,118.1533,118.2861,183728.0
2021-12-07 15:20:00,124.63,124.89,124.63,124.79,194774.0,118.2861,118.5329,118.2861,118.438,194774.0
2021-12-07 15:25:00,124.8,124.81,124.47,124.71,223329.0,118.4475,118.457,118.1343,118.3621,223329.0
2021-12-07 15:30:00,124.71,124.79,124.2,124.4,288064.0,118.3621,118.438,117.878,118.0678,288064.0
2021-12-07 15:35:00,124.4,124.83,124.39,124.78,252454.0,118.0678,118.4759,118.0583,118.4285,252454.0
2021-12-07 15:40:00,124.78,125.12,124.71,124.82,443820.0,118.4285,118.7512,118.3621,118.4665,443820.0
2021-12-07 15:45:00,124.82,125.15,124.76,124.94,365360.0,118.4665,118.7797,118.4095,118.5803,365360.0
2021-12-07 15:50:00,124.93,124.98,124.53,124.91,532456.0,118.5709,118.6183,118.1912,118.5519,532456.0
2021-12-07 15:55:00,124.92,125.64,124.73,125.53,1276248.0,118.5614,119.2447,118.381,119.1403,1276248.0
2021-12-08 09:30:00,123.21,123.58,121.32,122.04,910361.0,116.9384,117.2896,115.1446,115.828,910361.0
2021-12-08 09:35:00,122.04,122.55,121.76,121.85,504400.0,115.828,116.312,115.5622,115.6476,504400.0
2021-12-08 09:40:00,121.84,123.84,121.84,123.6,611716.0,115.6381,117.5363,115.6381,117.3086,611716.0
2021-12-08 09:45:00,123.66,124.2,123.1,123.99,553339.0,117.3655,117.878,116.834,117.6787,553339.0
2021-12-08 09:50:00,124.0,124.4,123.85,123.96,412580.0,117.6882,118.0678,117.5458,117.6502,412580.0
2021-12-08 09:55:00,123.96,124.4,123.55,124.07,336281.0,117.6502,118.0678,117.2611,117.7546,336281.0
2021-12-08 10:00:00,124.08,124.4,123.25,123.31,508862.0,117.7641,118.0678,116.9764,117.0333,508862.0
2021-12-08 10:05:00,123.36,123.69,123.05,123.34,327316.0,117.0808,117.394,116.7866,117.0618,327316.0
2021-12-08 10:10:00,123.34,123.83,123.27,123.41,230298.0,117.0618,117.5268,116.9954,117.1282,230298.0
2021-12-08 10:15:00,123.44,124.15,123.44,123.86,296279.0,117.1567,117.8306,117.1567,117.5553,296279.0
2021-12-08 10:20:00,123.85,124.34,123.74,123.86,263378.0,117.5458,118.0109,117.4414,117.5553,263378.0
2021-12-08 10:25:00,123.86,124.08,123.63,123.73,210382.0,117.5553,117.7641,117.337,117.4319,210382.0
2021-12-08 10:30:00,123.73,123.98,123.53,123.94,184825.0,117.4319,117.6692,117.2421,117.6312,184825.0
2021-12-08 10:35:00,123.95,125.5,123.88,125.16,482182.0,117.6407,119.1118,117.5743,118.7891,482182.0
2021-12-08 10:40:00,125.16,125.36,124.86,124.88,243157.0,118.7891,118.979,118.5044,118.5234,243157.0
2021-12-08 10:45:00,124.89,125.04,124.33,124.57,211772.0,118.5329,118.6753,118.0014,118.2292,211772.0
2021-12-08 10:50:00,124.58,125.55,124.41,125.53,250295.0,118.2387,119.1593,118.0773,119.1403,250295.0
2021-12-08 10:55:00,125.52,126.3,125.5,126.22,397941.0,119.1308,119.8711,119.1118,119.7952,397941.0
2021-12-08 11:00:00,126.2,126.3,125.8,125.92,281081.0,119.7762,119.8711,119.3966,119.5105,281081.0
2021-12-08 11:05:00,125.93,126.09,125.42,125.55,279104.0,119.52,119.6718,119.0359,119.1593,279104.0
2021-12-08 11:10:00,125.54,125.74,125.37,125.63,268710.0,119.1498,119.3396,118.9885,119.2352,268710.0
2021-12-08 11:15:00,125.63,125.83,125.47,125.5,134509.0,119.2352,119.425,119.0834,119.1118,134509.0
2021-12-08 11:20:00,125.52,126.06,125.29,125.94,187503.0,119.1308,119.6433,118.9125,119.5294,187503.0
2021-12-08 11:25:00,125.92,125.92,125.52,125.62,121011.0,119.5105,119.5105,119.1308,119.2257,121011.0
2021-12-08 11:30:00,125.63,125.93,125.47,125.8,181260.0,119.2352,119.52,119.0834,119.3966,181260.0
2021-12-08 11:35:00,125.74,126.44,125.7,126.17,280583.0,119.3396,120.004,119.3017,119.7477,280583.0
2021-12-08 11:40:00,126.17,126.39,125.99,126.08,110728.0,119.7477,119.9565,119.5769,119.6623,110728.0
2021-12-08 11:45:00,126.08,126.7,126.04,126.44,176969.0,119.6623,120.2508,119.6244,120.004,176969.0
2021-12-08 11:50:00,126.41,126.51,126.19,126.29,159584.0,119.9755,120.0704,119.7667,119.8616,159584.0
2021-12-08 11:55:00,126.28,126.45,126.13,126.31,134420.0,119.8521,120.0135,119.7098,119.8806,134420.0
2021-12-08 12:00:00,126.28,126.63,126.25,126.53,136352.0,119.8521,120.1843,119.8237,120.0894,136352.0
2021-12-08 12:05:00,126.52,126.87,126.51,126.79,151984.0,120.0799,120.4121,120.0704,120.3362,151984.0
2021-12-08 12:10:00,126.79,126.9,126.68,126.79,128524.0,120.3362,120.4406,120.2318,120.3362,128524.0
2021-12-08 12:15:00,126.81,126.88,126.62,126.73,90938.0,120.3552,120.4216,120.1748,120.2792,90938.0
2021-12-08 12:20:00,126.72,126.74,126.39,126.68,173067.0,120.2697,120.2887,119.9565,120.2318,173067.0
2021-12-08 12:25:00,126.65,126.97,126.62,126.8,126311.0,120.2033,120.507,120.1748,120.3457,126311.0
2021-12-08 12:30:00,126.82,126.84,126.35,126.46,105096.0,120.3647,120.3836,119.9186,120.023,105096.0
2021-12-08 12:35:00,126.48,126.55,126.18,126.36,153855.0,120.042,120.1084,119.7572,119.9281,153855.0
2021-12-08 12:40:00,126.37,126.58,126.28,126.48,124950.0,119.9376,120.1369,119.8521,120.042,124950.0
2021-12-08 12:45:00,126.47,126.64,126.31,126.64,65547.0,120.0325,120.1938,119.8806,120.1938,65547.0
2021-12-08 12:50:00,126.64,126.7,126.5,126.5,61847.0,120.1938,120.2508,120.0609,120.0609,61847.0
2021-12-08 12:55:00,126.53,126.76,126.39,126.47,148153.0,120.0894,120.3077,119.9565,120.0325,148153.0
2021-12-08 13:00:00,126.47,126.65,126.46,126.52,61778.0,120.0325,120.2033,120.023,120.0799,61778.0
2021-12-08 13:05:00,126.52,126.7,126.28,126.59,136854.0,120.0799,120.2508,119.8521,120.1464,136854.0
2021-12-08 13:10:00,126.58,126.81,126.34,126.43,98141.0,120.1369,120.3552,119.9091,119.9945,98141.0
2021-12-08 13:15:00,126.43,126.7,126.43,126.63,96188.0,119.9945,120.2508,119.9945,120.1843,96188.0
2021-12-08 13:20:00,126.65,126.75,126.5,126.75,102955.0,120.2033,120.2982,120.0609,120.2982,102955.0
2021-12-08 13:25:00,126.76,126.79,126.48,126.52,153807.0,120.3077,120.3362,120.042,120.0799,153807.0
2021-12-08 13:30:00,126.51,126.57,126.34,126.54,162285.0,120.0704,120.1274,119.9091,120.0989,162285.0
2021-12-08 13:35:00,126.51,126.66,126.5,126.58,57029.0,120.0704,120.2128,120.0609,120.1369,57029.0
2021-12-08 13:40:00,126.57,126.75,126.5,126.65,95438.0,120.1274,120.2982,120.0609,120.2033,95438.0
2021-12-08 13:45:00,126.65,126.8,126.41,126.76,155212.0,120.2033,120.3457,119.9755,120.3077,155212.0
2021-12-08 13:50:00,126.76,126.9,126.52,126.54,100667.0,120.3077,120.4406,120.0799,120.0989,100667.0
2021-12-08 13:55:00,126.55,126.6,126.25,126.32,92520.0,120.1084,120.1559,119.8237,119.8901,92520.0
2021-12-08 14:00:00,126.31,126.32,125.78,125.9,146157.0,119.8806,119.8901,119.3776,119.4915,146157.0
2021-12-08 14:05:00,125.9,126.0,125.71,125.81,239824.0,119.4915,119.5864,119.3112,119.4061,239824.0
2021-12-08 14:10:00,125.83,126.21,125.81,126.16,202496.0,119.425,119.7857,119.4061,119.7382,202496.0
2021-12-08 14:15:00,126.15,126.23,125.74,125.94,133476.0,119.7288,119.8047,119.3396,119.5294,133476.0
2021-12-08 14:20:00,125.94,126.12,125.83,126.12,78441.0,119.5294,119.7003,119.425,119.7003,78441.0
2021-12-08 14:25:00,126.11,126.2,125.59,125.79,187074.0,119.6908,119.7762,119.1973,119.3871,187074.0
2021-12-08 14:30:00,125.8,125.87,125.62,125.78,199832.0,119.3966,119.463,119.2257,119.3776,199832.0
2021-12-08 14:35:00,125.78,125.96,125.6,125.61,132772.0,119.3776,119.5484,119.2068,119.2162,132772.0
2021-12-08 14:40:00,125.63,125.78,125.42,125.59,124286.0,119.2352,119.3776,119.0359,119.1973,124286.0
2021-12-08 14:45:00,125.56,125.59,125.4,125.44,69595.0,119.1688,119.1973,119.0169,119.0549,69595.0
2021-12-08 14:50:00,125.41,125.57,125.36,125.53,87025.0,119.0264,119.1783,118.979,119.1403,87025.0
2021-12-08 14:55:00,125.54,125.81,125.52,125.74,152318.0,119.1498,119.4061,119.1308,119.3396,152318.0
2021-12-08 15:00:00,125.75,125.75,125.43,125.49,105821.0,119.3491,119.3491,119.0454,119.1024,105821.0
2021-12-08 15:05:00,125.5,125.52,125.01,125.05,103516.0,119.1118,119.1308,118.6468,118.6847,103516.0
2021-12-08 15:10:00,125.07,125.23,125.03,125.07,103567.0,118.7037,118.8556,118.6658,118.7037,103567.0
2021-12-08 15:15:00,125.08,125.2,125.04,125.15,93720.0,118.7132,118.8271,118.6753,118.7797,93720.0
2021-12-08 15:20:00,125.11,125.15,124.81,125.01,179145.0,118.7417,118.7797,118.457,118.6468,179145.0
2021-12-08 15:25:00,125.01,125.15,124.93,125.06,148269.0,118.6468,118.7797,118.5709,118.6942,148269.0
2021-12-08 15:30:00,125.06,125.22,125.0,125.19,145013.0,118.6942,118.8461,118.6373,118.8176,145013.0
2021-12-08 15:35:00,125.17,125.28,125.1,125.25,122871.0,118.7986,118.903,118.7322,118.8746,122871.0
2021-12-08 15:40:00,125.25,125.3,124.85,124.86,198042.0,118.8746,118.922,118.4949,118.5044,198042.0
2021-12-08 15:45:00,124.87,124.9,124.76,124.83,285642.0,118.5139,118.5424,118.4095,118.4759,285642.0
2021-12-08 15:50:00,124.85,125.16,124.85,124.92,369747.0,118.4949,118.7891,118.4949,118.5614,369747.0
2021-12-08 15:55:00,124.93,125.12,124.7,125.06,560863.0,118.5709,118.7512,118.3526,118.6942,560863.0
2021-12-09 09:30:00,124.63,126.5,123.55,126.36,726123.0,118.2861,120.0609,117.2611,119.9281,726123.0
2021-12-09 09:35:00,126.37,126.71,125.11,126.35,621571.0,119.9376,120.2603,118.7417,119.9186,621571.0
2021-12-09 09:40:00,126.37,126.87,125.75,126.41,469334.0,119.9376,120.4121,119.3491,119.9755,469334.0
2021-12-09 09:45:00,126.41,126.47,125.46,125.79,320581.0,119.9755,120.0325,119.0739,119.3871,320581.0
2021-12-09 09:50:00,125.73,125.9,125.35,125.8,304428.0,119.3301,119.4915,118.9695,119.3966,304428.0
2021-12-09 09:55:00,125.79,127.0,125.65,126.92,385990.0,119.3871,120.5355,119.2542,120.4596,385990.0
2021-12-09 10:00:00,126.9,127.36,126.47,127.01,346515.0,120.4406,120.8772,120.0325,120.545,346515.0
2021-12-09 10:05:00,127.0,127.48,126.75,126.78,310240.0,120.5355,120.9911,120.2982,120.3267,310240.0
2021-12-09 10:10:00,126.75,126.78,126.05,126.31,316693.0,120.2982,120.3267,119.6338,119.8806,316693.0
2021-12-09 10:15:00,126.36,126.65,126.18,126.36,181550.0,119.9281,120.2033,119.7572,119.9281,181550.0
2021-12-09 10:20:00,126.36,126.81,126.34,126.39,166208.0,119.9281,120.3552,119.9091,119.9565,166208.0
2021-12-09 10:25:00,126.39,126.53,125.72,125.75,200906.0,119.9565,120.0894,119.3206,119.3491,200906.0
2021-12-09 10:30:00,125.73,126.03,125.6,125.66,236324.0,119.3301,119.6149,119.2068,119.2637,236324.0
2021-12-09 10:35:00,125.64,125.65,125.13,125.22,136568.0,119.2447,119.2542,118.7607,118.8461,136568.0
2021-12-09 10:40:00,125.2,125.45,124.87,125.29,241497.0,118.8271,119.0644,118.5139,118.9125,241497.0
2021-12-09 10:45:00,125.29,125.39,124.78,125.21,214274.0,118.9125,119.0074,118.4285,118.8366,214274.0
2021-12-09 10:50:00,125.24,125.37,125.03,125.32,106847.0,118.8651,118.9885,118.6658,118.941,106847.0
2021-12-09 10:55:00,125.33,125.59,125.19,125.32,165497.0,118.9505,119.1973,118.8176,118.941,165497.0
2021-12-09 11:00:00,125.35,125.49,125.1,125.14,100924.0,118.9695,119.1024,118.7322,118.7702,100924.0
2021-12-09 11:05:00,125.14,125.65,125.1,125.61,166211.0,118.7702,119.2542,118.7322,119.2162,166211.0
2021-12-09 11:10:00,125.56,125.66,125.21,125.31,172072.0,119.1688,119.2637,118.8366,118.9315,172072.0
2021-12-09 11:15:00,125.28,125.36,125.0,125.2,120518.0,118.903,118.979,118.6373,118.8271,120518.0
2021-12-09 11:20:00,125.25,127.76,125.11,125.37,191779.0,118.8746,121.2568,118.7417,118.9885,191779.0
2021-12-09 11:25:00,125.42,125.91,125.36,125.76,190318.0,119.0359,119.501,118.979,119.3586,190318.0
2021-12-09 11:30:00,125.76,125.89,125.63,125.67,105419.0,119.3586,119.482,119.2352,119.2732,105419.0
2021-12-09 11:35:00,125.68,125.71,125.22,125.41,124009.0,119.2827,119.3112,118.8461,119.0264,124009.0
2021-12-09 11:40:00,125.39,125.39,125.07,125.08,98226.0,119.0074,119.0074,118.7037,118.7132,98226.0
2021-12-09 11:45:00,125.1,125.38,125.08,125.28,95772.0,118.7322,118.998,118.7132,118.903,95772.0
2021-12-09 11:50:00,125.28,125.47,125.27,125.28,148678.0,118.903,119.0834,118.8936,118.903,148678.0
2021-12-09 11:55:00,125.3,125.43,125.2,125.42,83482.0,118.922,119.0454,118.8271,119.0359,83482.0
2021-12-09 12:00:00,125.4,125.47,125.16,125.23,97104.0,119.0169,119.0834,118.7891,118.8556,97104.0
2021-12-09 12:05:00,125.24,125.25,124.76,124.88,120315.0,118.8651,118.8746,118.4095,118.5234,120315.0
2021-12-09 12:10:00,124.89,124.98,124.8,124.97,63291.0,118.5329,118.6183,118.4475,118.6088,63291.0
2021-12-09 12:15:00,124.97,125.1,124.79,124.81,79898.0,118.6088,118.7322,118.438,118.457,79898.0
2021-12-09 12:20:00,124.84,125.11,124.8,125.0,78884.0,118.4854,118.7417,118.4475,118.6373,78884.0
2021-12-09 12:25:00,125.02,125.03,124.81,124.92,95779.0,118.6563,118.6658,118.457,118.5614,95779.0
2021-12-09 12:30:00,124.95,124.95,124.67,124.73,79342.0,118.5898,118.5898,118.3241,118.381,79342.0
2021-12-09 12:35:00,124.7,124.91,124.66,124.82,64913.0,118.3526,118.5519,118.3146,118.4665,64913.0
2021-12-09 12:40:00,124.85,125.05,124.76,124.98,82647.0,118.4949,118.6847,118.4095,118.6183,82647.0
2021-12-09 12:45:00,124.99,125.29,124.99,125.22,100123.0,118.6278,118.9125,118.6278,118.8461,100123.0
2021-12-09 12:50:00,125.24,125.24,125.04,125.07,66716.0,118.8651,118.8651,118.6753,118.7037,66716.0
2021-12-09 12:55:00,125.06,125.17,124.95,125.09,69496.0,118.6942,118.7986,118.5898,118.7227,69496.0
2021-12-09 13:00:00,125.08,125.1,124.8,124.88,78242.0,118.7132,118.7322,118.4475,118.5234,78242.0
2021-12-09 13:05:00,124.88,124.98,124.75,124.8,54773.0,118.5234,118.6183,118.4,118.4475,54773.0
2021-12-09 13:10:00,124.83,124.99,124.8,124.92,56605.0,118.4759,118.6278,118.4475,118.5614,56605.0
2021-12-09 13:15:00,124.94,125.05,124.89,124.93,52969.0,118.5803,118.6847,118.5329,118.5709,52969.0
2021-12-09 13:20:00,124.95,124.95,124.67,124.69,71598.0,118.5898,118.5898,118.3241,118.3431,71598.0
2021-12-09 13:25:00,124.69,124.8,124.58,124.78,64159.0,118.3431,118.4475,118.2387,118.4285,64159.0
2021-12-09 13:30:00,124.79,124.95,124.75,124.9,67765.0,118.438,118.5898,118.4,118.5424,67765.0
2021-12-09 13:35:00,124.92,124.99,124.71,124.95,45994.0,118.5614,118.6278,118.3621,118.5898,45994.0
2021-12-09 13:40:00,124.93,124.93,124.62,124.63,70655.0,118.5709,118.5709,118.2766,118.2861,70655.0
2021-12-09 13:45:00,124.61,124.76,124.41,124.45,146425.0,118.2671,118.4095,118.0773,118.1153,146425.0
2021-12-09 13:50:00,124.45,124.57,124.27,124.47,72340.0,118.1153,118.2292,117.9445,118.1343,72340.0
2021-12-09 13:55:00,124.47,124.85,124.47,124.8,54850.0,118.1343,118.4949,118.1343,118.4475,54850.0
2021-12-09 14:00:00,124.82,125.06,124.8,125.0,107276.0,118.4665,118.6942,118.4475,118.6373,107276.0
2021-12-09 14:05:00,124.99,125.08,124.84,125.04,80143.0,118.6278,118.7132,118.4854,118.6753,80143.0
2021-12-09 14:10:00,125.06,125.08,124.83,124.91,51594.0,118.6942,118.7132,118.4759,118.5519,51594.0
2021-12-09 14:15:00,124.92,125.1,124.92,125.01,60332.0,118.5614,118.7322,118.5614,118.6468,60332.0
2021-12-09 14:20:00,125.01,125.1,124.91,124.98,76472.0,118.6468,118.7322,118.5519,118.6183,76472.0
2021-12-09 14:25:00,124.98,125.0,124.68,124.76,88048.0,118.6183,118.6373,118.3336,118.4095,88048.0
2021-12-09 14:30:00,124.79,124.86,124.61,124.65,68967.0,118.438,118.5044,118.2671,118.3051,68967.0
2021-12-09 14:35:00,124.62,124.71,124.28,124.33,85446.0,118.2766,118.3621,117.9539,118.0014,85446.0
2021-12-09 14:40:00,124.34,124.56,124.23,124.48,79773.0,118.0109,118.2197,117.9065,118.1438,79773.0
2021-12-09 14:45:00,124.49,124.56,124.3,124.32,76328.0,118.1533,118.2197,117.9729,117.9919,76328.0
2021-12-09 14:50:00,124.33,124.36,123.98,124.14,147155.0,118.0014,118.0299,117.6692,117.8211,147155.0
2021-12-09 14:55:00,124.17,124.17,124.0,124.03,128716.0,117.8495,117.8495,117.6882,117.7167,128716.0
2021-12-09 15:00:00,124.02,124.17,123.87,123.96,152761.0,117.7072,117.8495,117.5648,117.6502,152761.0
2021-12-09 15:05:00,123.97,124.0,123.47,123.5,217230.0,117.6597,117.6882,117.1852,117.2136,217230.0
2021-12-09 15:10:00,123.51,123.6,123.28,123.36,170078.0,117.2231,117.3086,117.0048,117.0808,170078.0
2021-12-09 15:15:00,123.34,123.56,123.33,123.52,173641.0,117.0618,117.2706,117.0523,117.2326,173641.0
2021-12-09 15:20:00,123.52,123.54,123.21,123.3,147654.0,117.2326,117.2516,116.9384,117.0238,147654.0
2021-12-09 15:25:00,123.3,123.52,123.25,123.45,159123.0,117.0238,117.2326,116.9764,117.1662,159123.0
2021-12-09 15:30:00,123.45,123.72,123.42,123.5,166898.0,117.1662,117.4224,117.1377,117.2136,166898.0
2021-12-09 15:35:00,123.49,123.6,123.26,123.51,138826.0,117.2042,117.3086,116.9859,117.2231,138826.0
2021-12-09 15:40:00,123.52,123.79,123.46,123.66,161850.0,117.2326,117.4889,117.1757,117.3655,161850.0
2021-12-09 15:45:00,123.65,123.92,123.41,123.9,204741.0,117.356,117.6123,117.1282,117.5933,204741.0
2021-12-09 15:50:00,123.87,124.07,123.71,123.77,322665.0,117.5648,117.7546,117.413,117.4699,322665.0
2021-12-09 15:55:00,123.8,123.98,123.75,123.92,369261.0,117.4984,117.6692,117.4509,117.6123,369261.0
2021-12-10 09:30:00,123.22,124.76,123.0,124.23,773045.0,116.9479,118.4095,116.7391,117.9065,773045.0
2021-12-10 09:35:00,124.27,125.0,124.17,124.75,462096.0,117.9445,118.6373,117.8495,118.4,462096.0
2021-12-10 09:40:00,124.76,125.21,124.11,124.29,569579.0,118.4095,118.8366,117.7926,117.9634,569579.0
2021-12-10 09:45:00,124.28,124.3,123.44,123.6,306758.0,117.9539,117.9729,117.1567,117.3086,306758.0
2021-12-10 09:50:00,123.6,124.49,123.37,124.15,262302.0,117.3086,118.1533,117.0903,117.8306,262302.0
2021-12-10 09:55:00,124.21,124.26,123.53,124.03,186168.0,117.8875,117.935,117.2421,117.7167,186168.0
2021-12-10 10:00:00,124.03,124.28,123.64,123.76,170387.0,117.7167,117.9539,117.3465,117.4604,170387.0
2021-12-10 10:05:00,123.77,123.99,123.53,123.75,144477.0,117.4699,117.6787,117.2421,117.4509,144477.0
2021-12-10 10:10:00,123.72,124.14,123.7,124.12,119437.0,117.4224,117.8211,117.4035,117.8021,119437.0
2021-12-10 10:15:00,124.15,124.76,124.08,124.49,196466.0,117.8306,118.4095,117.7641,118.1533,196466.0
2021-12-10 10:20:00,124.44,124.59,124.05,124.13,121313.0,118.1058,118.2482,117.7357,117.8116,121313.0
2021-12-10 10:25:00,124.11,124.12,123.64,123.91,128401.0,117.7926,117.8021,117.3465,117.6028,128401.0
2021-12-10 10:30:00,123.95,123.96,123.31,123.49,183339.0,117.6407,117.6502,117.0333,117.2042,183339.0
2021-12-10 10:35:00,123.51,123.51,123.17,123.35,132814.0,117.2231,117.2231,116.9004,117.0713,132814.0
2021-12-10 10:40:00,123.34,123.63,123.2,123.2,148389.0,117.0618,117.337,116.9289,116.9289,148389.0
2021-12-10 10:45:00,123.18,123.24,122.77,122.81,208661.0,116.9099,116.9669,116.5208,116.5588,208661.0
2021-12-10 10:50:00,122.85,123.77,122.79,123.66,197560.0,116.5967,117.4699,116.5398,117.3655,197560.0
2021-12-10 10:55:00,123.66,123.88,123.52,123.7,146584.0,117.3655,117.5743,117.2326,117.4035,146584.0
2021-12-10 11:00:00,123.68,123.72,123.24,123.4,91319.0,117.3845,117.4224,116.9669,117.1187,91319.0
2021-12-10 11:05:00,123.4,123.7,123.24,123.47,168877.0,117.1187,117.4035,116.9669,117.1852,168877.0
2021-12-10 11:10:00,123.5,123.74,123.29,123.68,107213.0,117.2136,117.4414,117.0143,117.3845,107213.0
2021-12-10 11:15:00,123.66,124.13,123.62,124.01,149634.0,117.3655,117.8116,117.3275,117.6977,149634.0
2021-12-10 11:20:00,124.02,124.05,123.78,124.0,99497.0,117.7072,117.7357,117.4794,117.6882,99497.0
2021-12-10 11:25:00,124.0,124.1,123.83,123.99,79592.0,117.6882,117.7831,117.5268,117.6787,79592.0
2021-12-10 11:30:00,123.98,124.0,123.7,123.78,69321.0,117.6692,117.6882,117.4035,117.4794,69321.0
2021-12-10 11:35:00,123.8,123.95,123.43,123.49,75757.0,117.4984,117.6407,117.1472,117.2042,75757.0
2021-12-10 11:40:00,123.46,123.93,123.38,123.9,125176.0,117.1757,117.6218,117.0998,117.5933,125176.0
2021-12-10 11:45:00,123.88,123.95,123.62,123.85,101696.0,117.5743,117.6407,117.3275,117.5458,101696.0
2021-12-10 11:50:00,123.88,123.92,123.58,123.73,63225.0,117.5743,117.6123,117.2896,117.4319,63225.0
2021-12-10 11:55:00,123.8,123.87,123.37,123.56,75457.0,117.4984,117.5648,117.0903,117.2706,75457.0
2021-12-10 12:00:00,123.55,123.56,123.37,123.46,48079.0,117.2611,117.2706,117.0903,117.1757,48079.0
2021-12-10 12:05:00,123.45,123.68,123.41,123.45,56090.0,117.1662,117.3845,117.1282,117.1662,56090.0
2021-12-10 12:10:00,123.48,123.72,123.48,123.72,52149.0,117.1947,117.4224,117.1947,117.4224,52149.0
2021-12-10 12:15:00,123.73,123.76,123.57,123.64,58084.0,117.4319,117.4604,117.2801,117.3465,58084.0
2021-12-10 12:20:00,123.73,123.73,123.51,123.58,36326.0,117.4319,117.4319,117.2231,117.2896,36326.0
2021-12-10 12:25:00,123.58,123.72,123.57,123.62,41713.0,117.2896,117.4224,117.2801,117.3275,41713.0
2021-12-10 12:30:00,123.65,123.78,123.5,123.58,61379.0,117.356,117.4794,117.2136,117.2896,61379.0
2021-12-10 12:35:00,123.57,123.64,123.3,123.45,71295.0,117.2801,117.3465,117.0238,117.1662,71295.0
2021-12-10 12:40:00,123.44,123.63,123.42,123.57,30436.0,117.1567,117.337,117.1377,117.2801,30436.0
2021-12-10 12:45:00,123.56,123.68,123.45,123.63,41753.0,117.2706,117.3845,117.1662,117.337,41753.0
2021-12-10 12:50:00,123.65,123.9,123.65,123.83,72556.0,117.356,117.5933,117.356,117.5268,72556.0
2021-12-10 12:55:00,123.86,123.89,123.65,123.74,38858.0,117.5553,117.5838,117.356,117.4414,38858.0
2021-12-10 13:00:00,123.74,123.87,123.7,123.77,40020.0,117.4414,117.5648,117.4035,117.4699,40020.0
2021-12-10 13:05:00,123.78,123.91,123.64,123.86,40133.0,117.4794,117.6028,117.3465,117.5553,40133.0
2021-12-10 13:10:00,123.85,124.03,123.8,123.99,60108.0,117.5458,117.7167,117.4984,117.6787,60108.0
2021-12-10 13:15:00,123.96,124.13,123.96,124.06,70491.0,117.6502,117.8116,117.6502,117.7451,70491.0
2021-12-10 13:20:00,124.05,124.18,124.03,124.09,43241.0,117.7357,117.859,117.7167,117.7736,43241.0
2021-12-10 13:25:00,124.09,124.35,124.08,124.23,57288.0,117.7736,118.0204,117.7641,117.9065,57288.0
2021-12-10 13:30:00,124.23,124.23,123.84,124.0,48927.0,117.9065,117.9065,117.5363,117.6882,48927.0
2021-12-10 13:35:00,124.03,124.05,123.79,123.89,48566.0,117.7167,117.7357,117.4889,117.5838,48566.0
2021-12-10 13:40:00,123.9,123.93,123.59,123.71,52846.0,117.5933,117.6218,117.2991,117.413,52846.0
2021-12-10 13:45:00,123.72,123.92,123.51,123.72,70904.0,117.4224,117.6123,117.2231,117.4224,70904.0
2021-12-10 13:50:00,123.71,123.86,123.6,123.66,39129.0,117.413,117.5553,117.3086,117.3655,39129.0
2021-12-10 13:55:00,123.66,123.7,123.56,123.6,41455.0,117.3655,117.4035,117.2706,117.3086,41455.0
2021-12-10 14:00:00,123.59,123.76,123.46,123.51,54267.0,117.2991,117.4604,117.1757,117.2231,54267.0
2021-12-10 14:05:00,123.54,123.58,123.32,123.4,63759.0,117.2516,117.2896,117.0428,117.1187,63759.0
2021-12-10 14:10:00,123.41,123.53,123.36,123.39,58082.0,117.1282,117.2421,117.0808,117.1092,58082.0
2021-12-10 14:15:00,123.41,123.54,123.33,123.39,70300.0,117.1282,117.2516,117.0523,117.1092,70300.0
2021-12-10 14:20:00,123.39,123.58,123.38,123.43,56904.0,117.1092,117.2896,117.0998,117.1472,56904.0
2021-12-10 14:25:00,123.4,123.41,123.15,123.25,91024.0,117.1187,117.1282,116.8815,116.9764,91024.0
2021-12-10 14:30:00,123.23,123.32,123.09,123.16,65037.0,116.9574,117.0428,116.8245,116.891,65037.0
2021-12-10 14:35:00,123.17,123.63,123.15,123.6,105287.0,116.9004,117.337,116.8815,117.3086,105287.0
2021-12-10 14:40:00,123.61,123.76,123.56,123.73,62712.0,117.318,117.4604,117.2706,117.4319,62712.0
2021-12-10 14:45:00,123.74,123.85,123.66,123.77,44912.0,117.4414,117.5458,117.3655,117.4699,44912.0
2021-12-10 14:50:00,123.8,123.93,123.63,123.66,105166.0,117.4984,117.6218,117.337,117.3655,105166.0
2021-12-10 14:55:00,123.67,123.71,123.57,123.68,52797.0,117.375,117.413,117.2801,117.3845,52797.0
2021-12-10 15:00:00,123.68,123.73,123.44,123.46,75128.0,117.3845,117.4319,117.1567,117.1757,75128.0
2021-12-10 15:05:00,123.47,123.7,123.43,123.64,69231.0,117.1852,117.4035,117.1472,117.3465,69231.0
2021-12-10 15:10:00,123.66,123.68,123.45,123.51,62265.0,117.3655,117.3845,117.1662,117.2231,62265.0
2021-12-10 15:15:00,123.47,123.63,123.47,123.63,58486.0,117.1852,117.337,117.1852,117.337,58486.0
2021-12-10 15:20:00,123.61,123.8,123.59,123.66,64141.0,117.318,117.4984,117.2991,117.3655,64141.0
2021-12-10 15:25:00,123.67,123.7,123.42,123.59,73722.0,117.375,117.4035,117.1377,117.2991,73722.0
2021-12-10 15:30:00,123.59,123.85,123.56,123.84,117698.0,117.2991,117.5458,117.2706,117.5363,117698.0
2021-12-10 15:35:00,123.84,123.97,123.62,123.88,183437.0,117.5363,117.6597,117.3275,117.5743,183437.0
2021-12-10 15:40:00,123.89,124.04,123.84,124.03,150613.0,117.5838,117.7262,117.5363,117.7167,150613.0
2021-12-10 15:45:00,124.04,124.1,123.96,124.04,107113.0,117.7262,117.7831,117.6502,117.7262,107113.0
2021-12-10 15:50:00,124.04,124.59,124.03,124.58,328586.0,117.7262,118.2482,117.7167,118.2387,328586.0
2021-12-10 15:55:00,124.59,125.15,124.52,125.0,1049600.0,118.2482,118.7797,118.1817,118.6373,1049600.0
2021-12-13 09:30:00,122.94,123.14,121.11,121.82,994148.0,116.6822,116.872,114.9453,115.6192,994148.0
2021-12-13 09:35:00,121.8,122.75,121.79,121.86,363835.0,115.6002,116.5018,115.5907,115.6571,363835.0
2021-12-13 09:40:00,121.81,122.89,121.79,122.55,353417.0,115.6097,116.6347,115.5907,116.312,353417.0
2021-12-13 09:45:00,122.52,123.0,122.35,122.47,280568.0,116.2835,116.7391,116.1222,116.2361,280568.0
2021-12-13 09:50:00,122.41,122.83,121.93,121.99,201743.0,116.1791,116.5778,115.7236,115.7805,201743.0
2021-12-13 09:55:00,121.98,123.25,121.9,122.68,257320.0,115.771,116.9764,115.6951,116.4354,257320.0
2021-12-13 10:00:00,122.63,122.84,122.13,122.49,166505.0,116.3879,116.5872,115.9134,116.2551,166505.0
2021-12-13 10:05:00,122.49,123.18,122.41,122.69,190794.0,116.2551,116.9099,116.1791,116.4449,190794.0
2021-12-13 10:10:00,122.68,122.74,121.84,121.94,212247.0,116.4354,116.4923,115.6381,115.7331,212247.0
2021-12-13 10:15:00,121.89,121.96,121.32,121.45,299366.0,115.6856,115.752,115.1446,115.268,299366.0
2021-12-13 10:20:00,121.48,121.62,121.18,121.38,222805.0,115.2965,115.4293,115.0117,115.2016,222805.0
2021-12-13 10:25:00,121.39,121.53,121.14,121.33,242082.0,115.211,115.3439,114.9738,115.1541,242082.0
2021-12-13 10:30:00,121.39,121.53,121.12,121.34,206308.0,115.211,115.3439,114.9548,115.1636,206308.0
2021-12-13 10:35:00,121.35,121.41,120.71,120.84,245116.0,115.1731,115.23,114.5657,114.689,245116.0
2021-12-13 10:40:00,120.86,121.32,120.81,121.28,130058.0,114.708,115.1446,114.6606,115.1066,130058.0
2021-12-13 10:45:00,121.24,121.5,121.08,121.23,138753.0,115.0687,115.3154,114.9168,115.0592,138753.0
2021-12-13 10:50:00,121.27,121.28,120.81,121.03,152883.0,115.0972,115.1066,114.6606,114.8694,152883.0
2021-12-13 10:55:00,121.03,121.1,120.66,120.89,141205.0,114.8694,114.9358,114.5182,114.7365,141205.0
2021-12-13 11:00:00,120.88,121.0,120.59,120.86,124040.0,114.727,114.8409,114.4518,114.708,124040.0
2021-12-13 11:05:00,120.81,120.97,120.63,120.88,101890.0,114.6606,114.8124,114.4897,114.727,101890.0
2021-12-13 11:10:00,120.87,121.02,120.41,120.54,138719.0,114.7175,114.8599,114.2809,114.4043,138719.0
2021-12-13 11:15:00,120.57,120.83,120.45,120.52,120214.0,114.4328,114.6796,114.3189,114.3853,120214.0
2021-12-13 11:20:00,120.54,120.64,120.36,120.56,112973.0,114.4043,114.4992,114.2335,114.4233,112973.0
2021-12-13 11:25:00,120.57,120.68,120.12,120.29,132218.0,114.4328,114.5372,114.0057,114.167,132218.0
2021-12-13 11:30:00,120.28,120.53,120.1,120.4,134628.0,114.1575,114.3948,113.9867,114.2714,134628.0
2021-12-13 11:35:00,120.4,120.65,120.24,120.27,107907.0,114.2714,114.5087,114.1196,114.1481,107907.0
2021-12-13 11:40:00,120.33,120.4,120.15,120.22,95215.0,114.205,114.2714,114.0342,114.1006,95215.0
2021-12-13 11:45:00,120.2,120.24,119.82,119.88,225942.0,114.0816,114.1196,113.721,113.7779,225942.0
2021-12-13 11:50:00,119.88,120.02,119.81,119.81,112145.0,113.7779,113.9108,113.7115,113.7115,112145.0
2021-12-13 11:55:00,119.82,120.11,119.76,120.06,126425.0,113.721,113.9962,113.664,113.9487,126425.0
2021-12-13 12:00:00,120.1,120.15,119.75,119.87,120904.0,113.9867,114.0342,113.6545,113.7684,120904.0
2021-12-13 12:05:00,119.89,120.35,119.84,120.34,126433.0,113.7874,114.224,113.7399,114.2145,126433.0
2021-12-13 12:10:00,120.37,120.94,120.35,120.81,120168.0,114.243,114.784,114.224,114.6606,120168.0
2021-12-13 12:15:00,120.83,120.83,120.41,120.46,101524.0,114.6796,114.6796,114.2809,114.3284,101524.0
2021-12-13 12:20:00,120.45,120.85,120.44,120.84,79628.0,114.3189,114.6985,114.3094,114.689,79628.0
2021-12-13 12:25:00,120.82,120.98,120.66,120.97,94832.0,114.6701,114.8219,114.5182,114.8124,94832.0
2021-12-13 12:30:00,120.96,121.28,120.92,121.24,115430.0,114.8029,115.1066,114.765,115.0687,115430.0
2021-12-13 12:35:00,121.23,121.45,121.21,121.4,65769.0,115.0592,115.268,115.0402,115.2205,65769.0
2021-12-13 12:40:00,121.4,121.49,121.28,121.43,64535.0,115.2205,115.306,115.1066,115.249,64535.0
2021-12-13 12:45:00,121.44,121.49,121.18,121.24,93881.0,115.2585,115.306,115.0117,115.0687,93881.0
2021-12-13 12:50:00,121.3,121.5,121.18,121.47,81800.0,115.1256,115.3154,115.0117,115.287,81800.0
2021-12-13 12:55:00,121.47,121.65,121.39,121.6,69537.0,115.287,115.4578,115.211,115.4104,69537.0
2021-12-13 13:00:00,121.57,122.09,121.57,122.02,115886.0,115.3819,115.8754,115.3819,115.809,115886.0
2021-12-13 13:05:00,122.04,122.13,121.96,122.09,91867.0,115.828,115.9134,115.752,115.8754,91867.0
2021-12-13 13:10:00,122.09,122.3,122.05,122.13,62511.0,115.8754,116.0747,115.8375,115.9134,62511.0
2021-12-13 13:15:00,122.12,122.27,122.0,122.02,67213.0,115.9039,116.0463,115.79,115.809,67213.0
2021-12-13 13:20:00,122.04,122.06,121.82,122.01,93240.0,115.828,115.8469,115.6192,115.7995,93240.0
2021-12-13 13:25:00,122.01,122.02,121.91,121.96,74536.0,115.7995,115.809,115.7046,115.752,74536.0
2021-12-13 13:30:00,121.98,122.04,121.75,121.82,67889.0,115.771,115.828,115.5527,115.6192,67889.0
2021-12-13 13:35:00,121.83,121.98,121.72,121.92,82961.0,115.6287,115.771,115.5243,115.7141,82961.0
2021-12-13 13:40:00,121.92,122.48,121.92,122.46,81370.0,115.7141,116.2456,115.7141,116.2266,81370.0
2021-12-13 13:45:00,122.43,122.44,122.29,122.42,63646.0,116.1981,116.2076,116.0652,116.1886,63646.0
2021-12-13 13:50:00,122.39,122.52,122.25,122.47,55345.0,116.1601,116.2835,116.0273,116.2361,55345.0
2021-12-13 13:55:00,122.45,122.45,122.16,122.21,46368.0,116.2171,116.2171,115.9419,115.9893,46368.0
2021-12-13 14:00:00,122.18,122.22,121.74,122.02,93948.0,115.9608,115.9988,115.5432,115.809,93948.0
2021-12-13 14:05:00,122.03,122.14,121.9,122.11,66113.0,115.8185,115.9229,115.6951,115.8944,66113.0
2021-12-13 14:10:00,122.1,122.38,122.1,122.32,49932.0,115.8849,116.1507,115.8849,116.0937,49932.0
2021-12-13 14:15:00,122.3,122.41,122.2,122.3,58718.0,116.0747,116.1791,115.9798,116.0747,58718.0
2021-12-13 14:20:00,122.31,122.55,122.3,122.46,54407.0,116.0842,116.312,116.0747,116.2266,54407.0
2021-12-13 14:25:00,122.45,122.51,122.2,122.32,48075.0,116.2171,116.274,115.9798,116.0937,48075.0
2021-12-13 14:30:00,122.3,122.37,122.09,122.24,66998.0,116.0747,116.1412,115.8754,116.0178,66998.0
2021-12-13 14:35:00,122.26,122.28,122.0,122.09,78545.0,116.0368,116.0557,115.79,115.8754,78545.0
2021-12-13 14:40:00,122.09,122.15,121.95,122.1,60164.0,115.8754,115.9324,115.7425,115.8849,60164.0
2021-12-13 14:45:00,122.11,122.26,121.93,122.22,62408.0,115.8944,116.0368,115.7236,115.9988,62408.0
2021-12-13 14:50:00,122.21,122.29,122.12,122.26,74548.0,115.9893,116.0652,115.9039,116.0368,74548.0
2021-12-13 14:55:00,122.28,122.48,122.27,122.35,81793.0,116.0557,116.2456,116.0463,116.1222,81793.0
2021-12-13 15:00:00,122.36,122.6,122.2,122.59,100472.0,116.1317,116.3595,115.9798,116.35,100472.0
2021-12-13 15:05:00,122.56,122.67,122.4,122.59,74727.0,116.3215,116.4259,116.1696,116.35,74727.0
2021-12-13 15:10:00,122.58,122.68,122.52,122.54,68310.0,116.3405,116.4354,116.2835,116.3025,68310.0
2021-12-13 15:15:00,122.57,122.8,122.52,122.58,92689.0,116.331,116.5493,116.2835,116.3405,92689.0
2021-12-13 15:20:00,122.63,122.72,122.49,122.68,81919.0,116.3879,116.4733,116.2551,116.4354,81919.0
2021-12-13 15:25:00,122.69,122.75,122.45,122.53,97350.0,116.4449,116.5018,116.2171,116.293,97350.0
2021-12-13 15:30:00,122.52,122.65,122.44,122.51,88902.0,116.2835,116.4069,116.2076,116.274,88902.0
2021-12-13 15:35:00,122.49,122.76,122.48,122.62,125687.0,116.2551,116.5113,116.2456,116.3784,125687.0
2021-12-13 15:40:00,122.61,122.72,122.49,122.53,162943.0,116.3689,116.4733,116.2551,116.293,162943.0
2021-12-13 15:45:00,122.55,122.91,122.36,122.87,201701.0,116.312,116.6537,116.1317,116.6157,201701.0
2021-12-13 15:50:00,122.78,122.9,122.28,122.35,275574.0,116.5303,116.6442,116.0557,116.1222,275574.0
2021-12-13 15:55:00,122.33,122.66,122.25,122.35,451639.0,116.1032,116.4164,116.0273,116.1222,451639.0
2021-12-14 09:30:00,120.51,121.46,120.3,120.68,583310.0,114.3758,115.2775,114.1765,114.5372,583310.0
2021-12-14 09:35:00,120.7,121.74,120.52,121.37,287337.0,114.5562,115.5432,114.3853,115.1921,287337.0
2021-12-14 09:40:00,121.47,121.66,120.6,121.38,305779.0,115.287,115.4673,114.4613,115.2016,305779.0
2021-12-14 09:45:00,121.39,121.89,121.0,121.8,161422.0,115.211,115.6856,114.8409,115.6002,161422.0
2021-12-14 09:50:00,121.87,122.5,121.66,122.35,198597.0,115.6666,116.2645,115.4673,116.1222,198597.0
2021-12-14 09:55:00,122.32,123.99,122.32,123.5,326948.0,116.0937,117.6787,116.0937,117.2136,326948.0
2021-12-14 10:00:00,123.48,123.85,123.19,123.66,322343.0,117.1947,117.5458,116.9194,117.3655,322343.0
2021-12-14 10:05:00,123.64,124.58,123.47,124.53,299503.0,117.3465,118.2387,117.1852,118.1912,299503.0
2021-12-14 10:10:00,124.57,124.98,124.25,124.63,277553.0,118.2292,118.6183,117.9255,118.2861,277553.0
2021-12-14 10:15:00,124.63,124.87,124.28,124.65,171166.0,118.2861,118.5139,117.9539,118.3051,171166.0
2021-12-14 10:20:00,124.64,126.09,124.32,126.07,357495.0,118.2956,119.6718,117.9919,119.6528,357495.0
2021-12-14 10:25:00,126.08,127.2,125.82,126.5,623602.0,119.6623,120.7253,119.4156,120.0609,623602.0
2021-12-14 10:30:00,126.43,126.77,126.16,126.68,213101.0,119.9945,120.3172,119.7382,120.2318,213101.0
2021-12-14 10:35:00,126.72,127.64,126.49,127.49,303619.0,120.2697,121.1429,120.0515,121.0005,303619.0
2021-12-14 10:40:00,127.47,127.65,126.8,126.91,293097.0,120.9816,121.1524,120.3457,120.4501,293097.0
2021-12-14 10:45:00,126.92,126.96,125.95,126.22,330342.0,120.4596,120.4975,119.5389,119.7952,330342.0
2021-12-14 10:50:00,126.25,126.25,125.68,125.89,219986.0,119.8237,119.8237,119.2827,119.482,219986.0
2021-12-14 10:55:00,125.93,126.02,124.86,125.07,269498.0,119.52,119.6054,118.5044,118.7037,269498.0
2021-12-14 11:00:00,125.05,125.31,124.82,125.18,194695.0,118.6847,118.9315,118.4665,118.8081,194695.0
2021-12-14 11:05:00,125.21,125.45,125.0,125.26,163194.0,118.8366,119.0644,118.6373,118.8841,163194.0
2021-12-14 11:10:00,125.24,125.5,124.93,124.97,131830.0,118.8651,119.1118,118.5709,118.6088,131830.0
2021-12-14 11:15:00,125.01,125.84,124.87,125.8,174354.0,118.6468,119.4345,118.5139,119.3966,174354.0
2021-12-14 11:20:00,125.79,126.14,125.5,125.74,156513.0,119.3871,119.7193,119.1118,119.3396,156513.0
2021-12-14 11:25:00,125.71,125.76,125.23,125.35,146356.0,119.3112,119.3586,118.8556,118.9695,146356.0
2021-12-14 11:30:00,125.37,125.69,125.26,125.33,136913.0,118.9885,119.2922,118.8841,118.9505,136913.0
2021-12-14 11:35:00,125.36,125.44,124.66,124.79,180784.0,118.979,119.0549,118.3146,118.438,180784.0
2021-12-14 11:40:00,124.78,125.2,124.75,125.15,110301.0,118.4285,118.8271,118.4,118.7797,110301.0
2021-12-14 11:45:00,125.18,125.78,125.04,125.78,132970.0,118.8081,119.3776,118.6753,119.3776,132970.0
2021-12-14 11:50:00,125.78,126.0,125.62,125.84,203112.0,119.3776,119.5864,119.2257,119.4345,203112.0
2021-12-14 11:55:00,125.85,126.1,125.8,126.03,113323.0,119.444,119.6813,119.3966,119.6149,113323.0
2021-12-14 12:00:00,126.03,126.28,125.99,126.12,142159.0,119.6149,119.8521,119.5769,119.7003,142159.0
2021-12-14 12:05:00,126.11,126.29,125.92,126.08,103369.0,119.6908,119.8616,119.5105,119.6623,103369.0
2021-12-14 12:10:00,126.13,126.43,126.08,126.36,103249.0,119.7098,119.9945,119.6623,119.9281,103249.0
2021-12-14 12:15:00,126.35,126.46,125.68,125.79,135373.0,119.9186,120.023,119.2827,119.3871,135373.0
2021-12-14 12:20:00,125.75,126.07,125.71,125.88,69133.0,119.3491,119.6528,119.3112,119.4725,69133.0
2021-12-14 12:25:00,125.92,126.37,125.79,126.16,75290.0,119.5105,119.9376,119.3871,119.7382,75290.0
2021-12-14 12:30:00,126.14,126.2,125.97,126.16,54705.0,119.7193,119.7762,119.5579,119.7382,54705.0
2021-12-14 12:35:00,126.14,126.2,126.01,126.09,50952.0,119.7193,119.7762,119.5959,119.6718,50952.0
2021-12-14 12:40:00,126.09,126.2,125.87,125.87,49161.0,119.6718,119.7762,119.463,119.463,49161.0
2021-12-14 12:45:00,125.87,125.99,125.74,125.88,104351.0,119.463,119.5769,119.3396,119.4725,104351.0
2021-12-14 12:50:00,125.86,125.87,125.48,125.68,92108.0,119.4535,119.463,119.0929,119.2827,92108.0
2021-12-14 12:55:00,125.71,125.73,125.22,125.54,57280.0,119.3112,119.3301,118.8461,119.1498,57280.0
2021-12-14 13:00:00,125.53,125.83,125.4,125.74,48960.0,119.1403,119.425,119.0169,119.3396,48960.0
2021-12-14 13:05:00,125.79,125.91,125.7,125.91,39511.0,119.3871,119.501,119.3017,119.501,39511.0
2021-12-14 13:10:00,125.89,126.14,125.81,125.93,74116.0,119.482,119.7193,119.4061,119.52,74116.0
2021-12-14 13:15:00,125.94,126.08,125.87,125.92,70325.0,119.5294,119.6623,119.463,119.5105,70325.0
2021-12-14 13:20:00,125.91,126.17,125.9,125.97,99641.0,119.501,119.7477,119.4915,119.5579,99641.0
2021-12-14 13:25:00,126.0,126.18,125.9,126.0,65745.0,119.5864,119.7572,119.4915,119.5864,65745.0
2021-12-14 13:30:00,126.02,126.1,125.9,125.92,54230.0,119.6054,119.6813,119.4915,119.5105,54230.0
2021-12-14 13:35:00,125.91,126.11,125.81,126.08,78827.0,119.501,119.6908,119.4061,119.6623,78827.0
2021-12-14 13:40:00,126.12,126.21,125.84,125.9,59038.0,119.7003,119.7857,119.4345,119.4915,59038.0
2021-12-14 13:45:00,125.93,126.14,125.9,126.05,73820.0,119.52,119.7193,119.4915,119.6338,73820.0
2021-12-14 13:50:00,126.05,126.08,125.88,125.89,37764.0,119.6338,119.6623,119.4725,119.482,37764.0
2021-12-14 13:55:00,125.89,125.92,125.78,125.81,104489.0,119.482,119.5105,119.3776,119.4061,104489.0
2021-12-14 14:00:00,125.82,126.01,125.79,125.82,57821.0,119.4156,119.5959,119.3871,119.4156,57821.0
2021-12-14 14:05:00,125.84,126.39,125.75,126.33,124245.0,119.4345,119.9565,119.3491,119.8996,124245.0
2021-12-14 14:10:00,126.34,126.7,126.27,126.45,149127.0,119.9091,120.2508,119.8426,120.0135,149127.0
2021-12-14 14:15:00,126.49,126.8,126.44,126.6,114162.0,120.0515,120.3457,120.004,120.1559,114162.0
2021-12-14 14:20:00,126.62,126.75,126.36,126.73,59567.0,120.1748,120.2982,119.9281,120.2792,59567.0
2021-12-14 14:25:00,126.75,126.83,126.5,126.56,78143.0,120.2982,120.3741,120.0609,120.1179,78143.0
2021-12-14 14:30:00,126.6,126.86,126.55,126.85,67683.0,120.1559,120.4026,120.1084,120.3931,67683.0
2021-12-14 14:35:00,126.87,126.89,126.63,126.77,101488.0,120.4121,120.4311,120.1843,120.3172,101488.0
2021-12-14 14:40:00,126.8,126.9,126.47,126.54,121917.0,120.3457,120.4406,120.0325,120.0989,121917.0
2021-12-14 14:45:00,126.55,126.74,126.07,126.18,107669.0,120.1084,120.2887,119.6528,119.7572,107669.0
2021-12-14 14:50:00,126.19,126.21,125.88,126.05,102437.0,119.7667,119.7857,119.4725,119.6338,102437.0
2021-12-14 14:55:00,126.06,126.09,125.88,126.03,59186.0,119.6433,119.6718,119.4725,119.6149,59186.0
2021-12-14 15:00:00,126.03,126.55,125.96,126.43,134792.0,119.6149,120.1084,119.5484,119.9945,134792.0
2021-12-14 15:05:00,126.43,126.46,126.16,126.38,136904.0,119.9945,120.023,119.7382,119.947,136904.0
2021-12-14 15:10:00,126.38,126.5,125.89,126.04,137056.0,119.947,120.0609,119.482,119.6244,137056.0
2021-12-14 15:15:00,126.02,126.09,125.82,126.06,97999.0,119.6054,119.6718,119.4156,119.6433,97999.0
2021-12-14 15:20:00,126.04,126.16,125.85,126.16,131853.0,119.6244,119.7382,119.444,119.7382,131853.0
2021-12-14 15:25:00,126.15,126.53,126.14,126.29,110474.0,119.7288,120.0894,119.7193,119.8616,110474.0
2021-12-14 15:30:00,126.31,126.48,126.15,126.23,110405.0,119.8806,120.042,119.7288,119.8047,110405.0
2021-12-14 15:35:00,126.22,126.29,125.92,126.17,135501.0,119.7952,119.8616,119.5105,119.7477,135501.0
2021-12-14 15:40:00,126.2,126.45,126.03,126.08,124592.0,119.7762,120.0135,119.6149,119.6623,124592.0
2021-12-14 15:45:00,126.1,126.27,125.94,126.14,185929.0,119.6813,119.8426,119.5294,119.7193,185929.0
2021-12-14 15:50:00,126.17,126.44,126.1,126.39,215875.0,119.7477,120.004,119.6813,119.9565,215875.0
2021-12-14 15:55:00,126.4,126.8,126.32,126.57,640769.0,119.966,120.3457,119.8901,120.1274,640769.0
2021-12-15 09:30:00,122.64,123.59,120.45,120.59,1151320.0,116.3974,117.2991,114.3189,114.4518,1151320.0
2021-12-15 09:35:00,120.61,121.55,120.31,120.68,686921.0,114.4708,115.3629,114.186,114.5372,686921.0
2021-12-15 09:40:00,120.65,121.24,119.84,120.08,596504.0,114.5087,115.0687,113.7399,113.9677,596504.0
2021-12-15 09:45:00,120.07,120.17,118.99,120.05,515931.0,113.9582,114.0531,112.9332,113.9393,515931.0
2021-12-15 09:50:00,120.01,120.5,119.59,120.16,277340.0,113.9013,114.3664,113.5027,114.0437,277340.0
2021-12-15 09:55:00,120.16,120.72,120.06,120.48,252592.0,114.0437,114.5752,113.9487,114.3474,252592.0
2021-12-15 10:00:00,120.43,120.53,119.85,119.91,283930.0,114.2999,114.3948,113.7494,113.8064,283930.0
2021-12-15 10:05:00,119.93,120.24,119.58,119.58,225562.0,113.8254,114.1196,113.4932,113.4932,225562.0
2021-12-15 10:10:00,119.63,120.15,119.34,119.86,343978.0,113.5406,114.0342,113.2654,113.7589,343978.0
2021-12-15 10:15:00,119.83,120.06,119.43,119.47,280750.0,113.7305,113.9487,113.3508,113.3888,280750.0
2021-12-15 10:20:00,119.5,120.5,119.47,120.42,256234.0,113.4173,114.3664,113.3888,114.2904,256234.0
2021-12-15 10:25:00,120.4,120.54,120.02,120.09,167723.0,114.2714,114.4043,113.9108,113.9772,167723.0
2021-12-15 10:30:00,120.09,120.33,119.85,120.22,162293.0,113.9772,114.205,113.7494,114.1006,162293.0
2021-12-15 10:35:00,120.19,120.53,120.17,120.5,150056.0,114.0721,114.3948,114.0531,114.3664,150056.0
2021-12-15 10:40:00,120.51,120.55,120.32,120.41,145628.0,114.3758,114.4138,114.1955,114.2809,145628.0
2021-12-15 10:45:00,120.43,120.72,120.39,120.45,186494.0,114.2999,114.5752,114.262,114.3189,186494.0
2021-12-15 10:50:00,120.48,120.8,119.75,119.75,380050.0,114.3474,114.6511,113.6545,113.6545,380050.0
2021-12-15 10:55:00,119.77,119.86,119.64,119.74,199810.0,113.6735,113.7589,113.5501,113.645,199810.0
2021-12-15 11:00:00,119.71,119.9,119.38,119.59,232333.0,113.6166,113.7969,113.3034,113.5027,232333.0
2021-12-15 11:05:00,119.61,119.99,119.54,119.57,140002.0,113.5217,113.8823,113.4552,113.4837,140002.0
2021-12-15 11:10:00,119.56,119.56,119.12,119.43,170577.0,113.4742,113.4742,113.0566,113.3508,170577.0
2021-12-15 11:15:00,119.46,119.54,118.9,119.02,197141.0,113.3793,113.4552,112.8478,112.9617,197141.0
2021-12-15 11:20:00,119.02,119.21,118.9,118.95,185292.0,112.9617,113.142,112.8478,112.8952,185292.0
2021-12-15 11:25:00,118.93,119.15,118.91,119.12,128243.0,112.8763,113.0851,112.8573,113.0566,128243.0
2021-12-15 11:30:00,119.1,119.15,118.5,118.53,252715.0,113.0376,113.0851,112.4682,112.4966,252715.0
2021-12-15 11:35:00,118.51,118.72,118.45,118.63,189128.0,112.4776,112.677,112.4207,112.5915,189128.0
2021-12-15 11:40:00,118.63,118.63,118.2,118.24,258698.0,112.5915,112.5915,112.1834,112.2214,258698.0
2021-12-15 11:45:00,118.22,118.24,117.77,118.2,338852.0,112.2024,112.2214,111.7753,112.1834,338852.0
2021-12-15 11:50:00,118.21,119.4,118.03,119.06,457504.0,112.1929,113.3223,112.0221,112.9996,457504.0
2021-12-15 11:55:00,119.08,119.1,118.69,118.9,121745.0,113.0186,113.0376,112.6485,112.8478,121745.0
2021-12-15 12:00:00,118.88,119.2,118.88,119.18,139038.0,112.8288,113.1325,112.8288,113.1135,139038.0
2021-12-15 12:05:00,119.2,119.2,118.67,118.75,129584.0,113.1325,113.1325,112.6295,112.7054,129584.0
2021-12-15 12:10:00,118.75,118.92,118.44,118.54,124624.0,112.7054,112.8668,112.4112,112.5061,124624.0
2021-12-15 12:15:00,118.54,118.61,118.33,118.46,94247.0,112.5061,112.5726,112.3068,112.4302,94247.0
2021-12-15 12:20:00,118.45,118.57,118.27,118.41,77601.0,112.4207,112.5346,112.2499,112.3827,77601.0
2021-12-15 12:25:00,118.39,118.9,118.38,118.89,86821.0,112.3638,112.8478,112.3543,112.8383,86821.0
2021-12-15 12:30:00,118.88,119.06,118.73,119.06,95539.0,112.8288,112.9996,112.6864,112.9996,95539.0
2021-12-15 12:35:00,119.02,119.2,118.84,119.11,235370.0,112.9617,113.1325,112.7908,113.0471,235370.0
2021-12-15 12:40:00,119.12,119.33,119.01,119.25,156994.0,113.0566,113.2559,112.9522,113.18,156994.0
2021-12-15 12:45:00,119.25,119.45,119.09,119.32,159576.0,113.18,113.3698,113.0281,113.2464,159576.0
2021-12-15 12:50:00,119.33,119.76,119.3,119.72,139729.0,113.2559,113.664,113.2274,113.6261,139729.0
2021-12-15 12:55:00,119.69,120.09,119.66,120.03,322888.0,113.5976,113.9772,113.5691,113.9203,322888.0
2021-12-15 13:00:00,120.03,120.17,119.94,120.12,150369.0,113.9203,114.0531,113.8349,114.0057,150369.0
2021-12-15 13:05:00,120.11,120.15,119.87,120.0,98093.0,113.9962,114.0342,113.7684,113.8918,98093.0
2021-12-15 13:10:00,119.99,120.05,119.65,119.81,119946.0,113.8823,113.9393,113.5596,113.7115,119946.0
2021-12-15 13:15:00,119.82,119.9,119.62,119.73,112678.0,113.721,113.7969,113.5311,113.6355,112678.0
2021-12-15 13:20:00,119.71,119.71,119.41,119.49,104841.0,113.6166,113.6166,113.3318,113.4078,104841.0
2021-12-15 13:25:00,119.5,119.83,119.4,119.67,118843.0,113.4173,113.7305,113.3223,113.5786,118843.0
2021-12-15 13:30:00,119.66,119.87,119.61,119.82,85329.0,113.5691,113.7684,113.5217,113.721,85329.0
2021-12-15 13:35:00,119.82,119.85,119.55,119.72,82568.0,113.721,113.7494,113.4647,113.6261,82568.0
2021-12-15 13:40:00,119.72,120.08,119.7,120.02,117522.0,113.6261,113.9677,113.6071,113.9108,117522.0
2021-12-15 13:45:00,120.02,120.02,119.61,119.93,120944.0,113.9108,113.9108,113.5217,113.8254,120944.0
2021-12-15 13:50:00,119.9,119.96,119.63,119.72,90561.0,113.7969,113.8538,113.5406,113.6261,90561.0
2021-12-15 13:55:00,119.71,119.97,119.66,119.69,82275.0,113.6166,113.8633,113.5691,113.5976,82275.0
2021-12-15 14:00:00,119.67,120.4,118.49,120.3,377642.0,113.5786,114.2714,112.4587,114.1765,377642.0
2021-12-15 14:05:00,120.35,120.58,119.73,120.2,193348.0,114.224,114.4423,113.6355,114.0816,193348.0
2021-12-15 14:10:00,120.15,120.37,119.85,120.22,113283.0,114.0342,114.243,113.7494,114.1006,113283.0
2021-12-15 14:15:00,120.22,120.23,119.7,119.86,118119.0,114.1006,114.1101,113.6071,113.7589,118119.0
2021-12-15 14:20:00,119.85,119.9,119.26,119.39,133942.0,113.7494,113.7969,113.1895,113.3129,133942.0
2021-12-15 14:25:00,119.41,119.51,119.1,119.29,105083.0,113.3318,113.4267,113.0376,113.2179,105083.0
2021-12-15 14:30:00,119.24,119.42,118.91,119.0,105160.0,113.1705,113.3413,112.8573,112.9427,105160.0
2021-12-15 14:35:00,119.03,119.46,118.97,119.38,124132.0,112.9712,113.3793,112.9142,113.3034,124132.0
2021-12-15 14:40:00,119.45,119.56,118.95,119.04,125216.0,113.3698,113.4742,112.8952,112.9807,125216.0
2021-12-15 14:45:00,119.0,119.4,118.96,119.12,133474.0,112.9427,113.3223,112.9047,113.0566,133474.0
2021-12-15 14:50:00,119.07,119.65,118.82,119.63,120109.0,113.0091,113.5596,112.7719,113.5406,120109.0
2021-12-15 14:55:00,119.56,119.86,119.3,119.39,105867.0,113.4742,113.7589,113.2274,113.3129,105867.0
2021-12-15 15:00:00,119.44,120.11,119.44,120.11,139974.0,113.3603,113.9962,113.3603,113.9962,139974.0
2021-12-15 15:05:00,120.11,121.26,120.04,121.22,301987.0,113.9962,115.0877,113.9298,115.0497,301987.0
2021-12-15 15:10:00,121.24,121.94,121.08,121.87,276349.0,115.0687,115.7331,114.9168,115.6666,276349.0
2021-12-15 15:15:00,121.87,122.88,121.86,122.8,345291.0,115.6666,116.6252,115.6571,116.5493,345291.0
2021-12-15 15:20:00,122.83,122.86,122.5,122.56,316513.0,116.5778,116.6062,116.2645,116.3215,316513.0
2021-12-15 15:25:00,122.57,122.76,122.3,122.72,216257.0,116.331,116.5113,116.0747,116.4733,216257.0
2021-12-15 15:30:00,122.75,123.0,122.53,122.78,264800.0,116.5018,116.7391,116.293,116.5303,264800.0
2021-12-15 15:35:00,122.8,123.06,122.8,122.98,218472.0,116.5493,116.796,116.5493,116.7201,218472.0
2021-12-15 15:40:00,122.98,122.98,122.11,122.21,272765.0,116.7201,116.7201,115.8944,115.9893,272765.0
2021-12-15 15:45:00,122.23,122.37,121.82,121.97,252704.0,116.0083,116.1412,115.6192,115.7615,252704.0
2021-12-15 15:50:00,122.0,122.24,121.95,122.17,331245.0,115.79,116.0178,115.7425,115.9513,331245.0
2021-12-15 15:55:00,122.18,122.5,122.09,122.5,587573.0,115.9608,116.2645,115.8754,116.2645,587573.0
2021-12-16 09:30:00,122.32,123.42,121.4,123.0,1011979.0,116.0937,117.1377,115.2205,116.7391,1011979.0
2021-12-16 09:35:00,123.02,124.27,122.96,124.12,784346.0,116.7581,117.9445,116.7011,117.8021,784346.0
2021-12-16 09:40:00,124.2,125.05,124.0,124.43,679844.0,117.878,118.6847,117.6882,118.0963,679844.0
2021-12-16 09:45:00,124.46,125.69,124.21,125.4,453457.0,118.1248,119.2922,117.8875,119.0169,453457.0
2021-12-16 09:50:00,125.37,125.38,123.46,123.53,393252.0,118.9885,118.998,117.1757,117.2421,393252.0
2021-12-16 09:55:00,123.54,124.05,122.21,122.22,485660.0,117.2516,117.7357,115.9893,115.9988,485660.0
2021-12-16 10:00:00,122.26,122.6,121.49,121.54,385897.0,116.0368,116.3595,115.306,115.3534,385897.0
2021-12-16 10:05:00,121.59,121.94,120.41,120.56,384176.0,115.4009,115.7331,114.2809,114.4233,384176.0
2021-12-16 10:10:00,120.5,121.09,120.42,120.83,392664.0,114.3664,114.9263,114.2904,114.6796,392664.0
2021-12-16 10:15:00,120.86,120.93,120.1,120.6,372593.0,114.708,114.7745,113.9867,114.4613,372593.0
2021-12-16 10:20:00,120.59,120.83,120.24,120.63,220151.0,114.4518,114.6796,114.1196,114.4897,220151.0
2021-12-16 10:25:00,120.7,120.81,120.37,120.46,228584.0,114.5562,114.6606,114.243,114.3284,228584.0
2021-12-16 10:30:00,120.47,120.53,119.76,119.76,338213.0,114.3379,114.3948,113.664,113.664,338213.0
2021-12-16 10:35:00,119.76,120.1,119.63,119.66,278629.0,113.664,113.9867,113.5406,113.5691,278629.0
2021-12-16 10:40:00,119.67,120.29,119.53,119.69,225588.0,113.5786,114.167,113.4457,113.5976,225588.0
2021-12-16 10:45:00,119.69,120.26,119.56,120.09,132301.0,113.5976,114.1386,113.4742,113.9772,132301.0
2021-12-16 10:50:00,120.09,120.7,120.0,120.47,227235.0,113.9772,114.5562,113.8918,114.3379,227235.0
2021-12-16 10:55:00,120.53,120.83,120.33,120.65,155853.0,114.3948,114.6796,114.205,114.5087,155853.0
2021-12-16 11:00:00,120.63,120.7,119.71,119.84,161200.0,114.4897,114.5562,113.6166,113.7399,161200.0
2021-12-16 11:05:00,119.79,120.25,119.7,120.1,99855.0,113.6925,114.1291,113.6071,113.9867,99855.0
2021-12-16 11:10:00,120.0,120.3,119.97,120.17,63412.0,113.8918,114.1765,113.8633,114.0531,63412.0
2021-12-16 11:15:00,120.22,120.46,120.09,120.29,168728.0,114.1006,114.3284,113.9772,114.167,168728.0
2021-12-16 11:20:00,120.28,120.33,119.91,119.94,150671.0,114.1575,114.205,113.8064,113.8349,150671.0
2021-12-16 11:25:00,119.93,120.43,119.9,120.33,146858.0,113.8254,114.2999,113.7969,114.205,146858.0
2021-12-16 11:30:00,120.28,120.39,119.8,120.01,141404.0,114.1575,114.262,113.702,113.9013,141404.0
2021-12-16 11:35:00,120.03,120.3,119.68,119.8,101233.0,113.9203,114.1765,113.5881,113.702,101233.0
2021-12-16 11:40:00,119.77,119.87,119.34,119.39,163859.0,113.6735,113.7684,113.2654,113.3129,163859.0
2021-12-16 11:45:00,119.39,119.85,119.12,119.52,178331.0,113.3129,113.7494,113.0566,113.4362,178331.0
2021-12-16 11:50:00,119.56,119.78,119.26,119.63,122986.0,113.4742,113.683,113.1895,113.5406,122986.0
2021-12-16 11:55:00,119.62,119.69,119.29,119.46,97354.0,113.5311,113.5976,113.2179,113.3793,97354.0
2021-12-16 12:00:00,119.44,119.62,119.17,119.31,175282.0,113.3603,113.5311,113.1041,113.2369,175282.0
2021-12-16 12:05:00,119.28,119.4,119.06,119.21,99953.0,113.2085,113.3223,112.9996,113.142,99953.0
2021-12-16 12:10:00,119.25,119.65,119.15,119.54,75524.0,113.18,113.5596,113.0851,113.4552,75524.0
2021-12-16 12:15:00,119.53,119.68,119.33,119.49,92998.0,113.4457,113.5881,113.2559,113.4078,92998.0
2021-12-16 12:20:00,119.5,119.7,119.08,119.15,94056.0,113.4173,113.6071,113.0186,113.0851,94056.0
2021-12-16 12:25:00,119.24,119.32,119.03,119.25,88436.0,113.1705,113.2464,112.9712,113.18,88436.0
2021-12-16 12:30:00,119.25,119.27,118.96,119.24,121745.0,113.18,113.199,112.9047,113.1705,121745.0
2021-12-16 12:35:00,119.22,119.33,119.04,119.25,76129.0,113.1515,113.2559,112.9807,113.18,76129.0
2021-12-16 12:40:00,119.22,119.24,118.9,119.02,107821.0,113.1515,113.1705,112.8478,112.9617,107821.0
2021-12-16 12:45:00,119.03,119.32,119.0,119.28,86369.0,112.9712,113.2464,112.9427,113.2085,86369.0
2021-12-16 12:50:00,119.26,119.64,119.25,119.63,79537.0,113.1895,113.5501,113.18,113.5406,79537.0
2021-12-16 12:55:00,119.63,119.8,119.45,119.57,126290.0,113.5406,113.702,113.3698,113.4837,126290.0
2021-12-16 13:00:00,119.58,119.91,119.5,119.86,110439.0,113.4932,113.8064,113.4173,113.7589,110439.0
2021-12-16 13:05:00,119.86,120.04,119.75,120.0,145545.0,113.7589,113.9298,113.6545,113.8918,145545.0
2021-12-16 13:10:00,119.99,120.4,119.98,120.31,153831.0,113.8823,114.2714,113.8728,114.186,153831.0
2021-12-16 13:15:00,120.31,120.69,120.25,120.61,156575.0,114.186,114.5467,114.1291,114.4708,156575.0
2021-12-16 13:20:00,120.59,120.91,120.58,120.86,207172.0,114.4518,114.7555,114.4423,114.708,207172.0
2021-12-16 13:25:00,120.86,120.94,120.38,120.46,137111.0,114.708,114.784,114.2525,114.3284,137111.0
2021-12-16 13:30:00,120.44,120.68,120.28,120.43,119581.0,114.3094,114.5372,114.1575,114.2999,119581.0
2021-12-16 13:35:00,120.44,120.77,120.32,120.68,109677.0,114.3094,114.6226,114.1955,114.5372,109677.0
2021-12-16 13:40:00,120.7,120.8,120.52,120.66,74998.0,114.5562,114.6511,114.3853,114.5182,74998.0
2021-12-16 13:45:00,120.69,120.9,120.62,120.78,79255.0,114.5467,114.746,114.4802,114.6321,79255.0
2021-12-16 13:50:00,120.78,120.87,120.17,120.27,101451.0,114.6321,114.7175,114.0531,114.1481,101451.0
2021-12-16 13:55:00,120.22,120.45,120.14,120.37,95487.0,114.1006,114.3189,114.0247,114.243,95487.0
2021-12-16 14:00:00,120.38,120.48,120.09,120.31,82500.0,114.2525,114.3474,113.9772,114.186,82500.0
2021-12-16 14:05:00,120.31,120.55,120.31,120.45,74148.0,114.186,114.4138,114.186,114.3189,74148.0
2021-12-16 14:10:00,120.43,120.45,120.17,120.2,77673.0,114.2999,114.3189,114.0531,114.0816,77673.0
2021-12-16 14:15:00,120.23,120.23,119.83,119.93,136411.0,114.1101,114.1101,113.7305,113.8254,136411.0
2021-12-16 14:20:00,119.94,120.06,119.77,119.8,81676.0,113.8349,113.9487,113.6735,113.702,81676.0
2021-12-16 14:25:00,119.78,120.13,119.77,120.04,71549.0,113.683,114.0152,113.6735,113.9298,71549.0
2021-12-16 14:30:00,120.05,120.05,119.78,119.89,94182.0,113.9393,113.9393,113.683,113.7874,94182.0
2021-12-16 14:35:00,119.96,120.23,119.82,120.15,118808.0,113.8538,114.1101,113.721,114.0342,118808.0
2021-12-16 14:40:00,120.19,120.54,120.15,120.37,103566.0,114.0721,114.4043,114.0342,114.243,103566.0
2021-12-16 14:45:00,120.35,120.36,119.91,120.09,90596.0,114.224,114.2335,113.8064,113.9772,90596.0
2021-12-16 14:50:00,120.09,120.23,120.03,120.06,52898.0,113.9772,114.1101,113.9203,113.9487,52898.0
2021-12-16 14:55:00,120.08,120.18,119.93,120.12,73817.0,113.9677,114.0626,113.8254,114.0057,73817.0
2021-12-16 15:00:00,120.09,120.26,119.93,120.26,64381.0,113.9772,114.1386,113.8254,114.1386,64381.0
2021-12-16 15:05:00,120.25,120.53,120.14,120.3,109134.0,114.1291,114.3948,114.0247,114.1765,109134.0
2021-12-16 15:10:00,120.3,120.55,120.22,120.47,79902.0,114.1765,114.4138,114.1006,114.3379,79902.0
2021-12-16 15:15:00,120.46,120.46,120.21,120.36,82814.0,114.3284,114.3284,114.0911,114.2335,82814.0
2021-12-16 15:20:00,120.39,120.49,120.16,120.17,85048.0,114.262,114.3569,114.0437,114.0531,85048.0
2021-12-16 15:25:00,120.2,120.8,120.16,120.72,97815.0,114.0816,114.6511,114.0437,114.5752,97815.0
2021-12-16 15:30:00,120.7,120.98,120.45,120.71,137292.0,114.5562,114.8219,114.3189,114.5657,137292.0
2021-12-16 15:35:00,120.71,120.76,120.46,120.66,116896.0,114.5657,114.6131,114.3284,114.5182,116896.0
2021-12-16 15:40:00,120.64,120.86,120.55,120.61,208740.0,114.4992,114.708,114.4138,114.4708,208740.0
2021-12-16 15:45:00,120.62,120.69,120.21,120.25,190844.0,114.4802,114.5467,114.0911,114.1291,190844.0
2021-12-16 15:50:00,120.28,120.76,120.28,120.51,223581.0,114.1575,114.6131,114.1575,114.3758,223581.0
2021-12-16 15:55:00,120.52,120.6,120.16,120.29,578637.0,114.3853,114.4613,114.0437,114.167,578637.0
2021-12-17 09:30:00,119.35,120.13,118.11,119.26,684486.0,113.2749,114.0152,112.098,113.1895,684486.0
2021-12-17 09:35:00,119.35,119.38,118.19,118.32,213347.0,113.2749,113.3034,112.1739,112.2973,213347.0
2021-12-17 09:40:00,118.35,118.9,118.0,118.38,299846.0,112.3258,112.8478,111.9936,112.3543,299846.0
2021-12-17 09:45:00,118.39,119.13,117.81,118.81,357265.0,112.3638,113.0661,111.8133,112.7624,357265.0
2021-12-17 09:50:00,118.9,119.38,118.89,119.08,183233.0,112.8478,113.3034,112.8383,113.0186,183233.0
2021-12-17 09:55:00,119.11,119.72,119.01,119.64,215901.0,113.0471,113.6261,112.9522,113.5501,215901.0
2021-12-17 10:00:00,119.63,121.29,119.44,121.15,481088.0,113.5406,115.1161,113.3603,114.9833,481088.0
2021-12-17 10:05:00,121.07,121.98,120.84,121.9,303979.0,114.9073,115.771,114.689,115.6951,303979.0
2021-12-17 10:10:00,121.9,122.57,121.11,121.16,488356.0,115.6951,116.331,114.9453,114.9928,488356.0
2021-12-17 10:15:00,121.15,121.33,120.46,120.67,314657.0,114.9833,115.1541,114.3284,114.5277,314657.0
2021-12-17 10:20:00,120.6,121.2,120.39,120.76,220109.0,114.4613,115.0307,114.262,114.6131,220109.0
2021-12-17 10:25:00,120.76,121.7,120.73,121.63,206140.0,114.6131,115.5053,114.5846,115.4388,206140.0
2021-12-17 10:30:00,121.57,121.7,121.21,121.57,185575.0,115.3819,115.5053,115.0402,115.3819,185575.0
2021-12-17 10:35:00,121.65,122.68,121.43,122.59,384635.0,115.4578,116.4354,115.249,116.35,384635.0
2021-12-17 10:40:00,122.59,122.75,122.21,122.21,202429.0,116.35,116.5018,115.9893,115.9893,202429.0
2021-12-17 10:45:00,122.21,122.36,121.71,121.99,134939.0,115.9893,116.1317,115.5148,115.7805,134939.0
2021-12-17 10:50:00,121.92,122.49,121.62,122.4,126936.0,115.7141,116.2551,115.4293,116.1696,126936.0
2021-12-17 10:55:00,122.4,122.59,122.1,122.52,179106.0,116.1696,116.35,115.8849,116.2835,179106.0
2021-12-17 11:00:00,122.51,122.59,121.89,121.89,197314.0,116.274,116.35,115.6856,115.6856,197314.0
2021-12-17 11:05:00,121.9,122.14,121.67,121.97,142817.0,115.6951,115.9229,115.4768,115.7615,142817.0
2021-12-17 11:10:00,121.95,122.47,121.94,122.03,121056.0,115.7425,116.2361,115.7331,115.8185,121056.0
2021-12-17 11:15:00,122.07,122.1,121.62,121.76,146190.0,115.8564,115.8849,115.4293,115.5622,146190.0
2021-12-17 11:20:00,121.81,122.2,121.8,122.03,88460.0,115.6097,115.9798,115.6002,115.8185,88460.0
2021-12-17 11:25:00,122.02,122.33,121.91,122.24,140199.0,115.809,116.1032,115.7046,116.0178,140199.0
2021-12-17 11:30:00,122.2,122.62,122.04,122.04,186321.0,115.9798,116.3784,115.828,115.828,186321.0
2021-12-17 11:35:00,122.08,122.11,121.68,121.89,164243.0,115.8659,115.8944,115.4863,115.6856,164243.0
2021-12-17 11:40:00,121.88,121.97,121.28,121.45,136699.0,115.6761,115.7615,115.1066,115.268,136699.0
2021-12-17 11:45:00,121.44,121.71,121.07,121.14,115333.0,115.2585,115.5148,114.9073,114.9738,115333.0
2021-12-17 11:50:00,121.16,121.61,121.15,121.31,79217.0,114.9928,115.4199,114.9833,115.1351,79217.0
2021-12-17 11:55:00,121.27,121.69,121.2,121.59,110706.0,115.0972,115.4958,115.0307,115.4009,110706.0
2021-12-17 12:00:00,121.59,121.62,121.26,121.37,60198.0,115.4009,115.4293,115.0877,115.1921,60198.0
2021-12-17 12:05:00,121.31,121.33,120.8,121.01,139136.0,115.1351,115.1541,114.6511,114.8504,139136.0
2021-12-17 12:10:00,121.02,121.22,120.92,121.21,99956.0,114.8599,115.0497,114.765,115.0402,99956.0
2021-12-17 12:15:00,121.23,121.48,121.1,121.23,106396.0,115.0592,115.2965,114.9358,115.0592,106396.0
2021-12-17 12:20:00,121.26,121.28,121.01,121.07,70922.0,115.0877,115.1066,114.8504,114.9073,70922.0
2021-12-17 12:25:00,121.0,121.08,120.79,121.03,101527.0,114.8409,114.9168,114.6416,114.8694,101527.0
2021-12-17 12:30:00,121.03,121.2,120.93,121.02,89826.0,114.8694,115.0307,114.7745,114.8599,89826.0
2021-12-17 12:35:00,121.04,121.1,120.77,120.96,69031.0,114.8789,114.9358,114.6226,114.8029,69031.0
2021-12-17 12:40:00,120.94,121.2,120.9,121.02,89143.0,114.784,115.0307,114.746,114.8599,89143.0
2021-12-17 12:45:00,121.05,121.11,120.91,121.04,75216.0,114.8884,114.9453,114.7555,114.8789,75216.0
2021-12-17 12:50:00,121.04,121.05,120.6,120.89,130158.0,114.8789,114.8884,114.4613,114.7365,130158.0
2021-12-17 12:55:00,120.87,121.24,120.84,121.13,107705.0,114.7175,115.0687,114.689,114.9643,107705.0
2021-12-17 13:00:00,121.14,121.25,121.03,121.13,68416.0,114.9738,115.0782,114.8694,114.9643,68416.0
2021-12-17 13:05:00,121.12,121.66,121.09,121.65,136794.0,114.9548,115.4673,114.9263,115.4578,136794.0
2021-12-17 13:10:00,121.6,121.72,121.44,121.49,102293.0,115.4104,115.5243,115.2585,115.306,102293.0
2021-12-17 13:15:00,121.51,121.57,121.21,121.26,51944.0,115.3249,115.3819,115.0402,115.0877,51944.0
2021-12-17 13:20:00,121.29,121.58,120.76,121.44,82263.0,115.1161,115.3914,114.6131,115.2585,82263.0
2021-12-17 13:25:00,121.44,121.64,121.38,121.51,62972.0,115.2585,115.4483,115.2016,115.3249,62972.0
2021-12-17 13:30:00,121.49,121.68,121.43,121.68,37070.0,115.306,115.4863,115.249,115.4863,37070.0
2021-12-17 13:35:00,121.67,121.82,121.65,121.81,69687.0,115.4768,115.6192,115.4578,115.6097,69687.0
2021-12-17 13:40:00,121.79,121.79,121.46,121.65,58674.0,115.5907,115.5907,115.2775,115.4578,58674.0
2021-12-17 13:45:00,121.65,121.71,121.37,121.58,55745.0,115.4578,115.5148,115.1921,115.3914,55745.0
2021-12-17 13:50:00,121.55,121.97,121.55,121.84,78659.0,115.3629,115.7615,115.3629,115.6381,78659.0
2021-12-17 13:55:00,121.83,122.22,121.83,122.2,102188.0,115.6287,115.9988,115.6287,115.9798,102188.0
2021-12-17 14:00:00,122.22,122.3,122.11,122.14,113063.0,115.9988,116.0747,115.8944,115.9229,113063.0
2021-12-17 14:05:00,122.13,122.33,121.95,121.95,121246.0,115.9134,116.1032,115.7425,115.7425,121246.0
2021-12-17 14:10:00,121.93,122.28,121.92,122.27,51916.0,115.7236,116.0557,115.7141,116.0463,51916.0
2021-12-17 14:15:00,122.26,122.29,122.03,122.11,55842.0,116.0368,116.0652,115.8185,115.8944,55842.0
2021-12-17 14:20:00,122.11,122.3,121.5,122.29,100161.0,115.8944,116.0747,115.3154,116.0652,100161.0
2021-12-17 14:25:00,122.28,122.37,122.08,122.31,103244.0,116.0557,116.1412,115.8659,116.0842,103244.0
2021-12-17 14:30:00,122.31,122.63,122.3,122.51,136752.0,116.0842,116.3879,116.0747,116.274,136752.0
2021-12-17 14:35:00,122.55,122.87,122.51,122.71,144351.0,116.312,116.6157,116.274,116.4639,144351.0
2021-12-17 14:40:00,122.69,122.73,122.32,122.46,103949.0,116.4449,116.4828,116.0937,116.2266,103949.0
2021-12-17 14:45:00,122.45,122.55,122.29,122.31,71266.0,116.2171,116.312,116.0652,116.0842,71266.0
2021-12-17 14:50:00,122.34,122.4,122.14,122.14,48252.0,116.1127,116.1696,115.9229,115.9229,48252.0
2021-12-17 14:55:00,122.13,122.33,122.06,122.1,62828.0,115.9134,116.1032,115.8469,115.8849,62828.0
2021-12-17 15:00:00,122.11,122.4,121.95,122.25,91485.0,115.8944,116.1696,115.7425,116.0273,91485.0
2021-12-17 15:05:00,122.24,122.27,121.91,122.09,83673.0,116.0178,116.0463,115.7046,115.8754,83673.0
2021-12-17 15:10:00,122.07,122.09,121.64,121.67,97397.0,115.8564,115.8754,115.4483,115.4768,97397.0
2021-12-17 15:15:00,121.67,121.73,121.35,121.57,110172.0,115.4768,115.5337,115.1731,115.3819,110172.0
2021-12-17 15:20:00,121.56,121.7,121.44,121.62,108169.0,115.3724,115.5053,115.2585,115.4293,108169.0
2021-12-17 15:25:00,121.63,121.72,121.4,121.55,110998.0,115.4388,115.5243,115.2205,115.3629,110998.0
2021-12-17 15:30:00,121.53,121.66,121.28,121.37,133986.0,115.3439,115.4673,115.1066,115.1921,133986.0
2021-12-17 15:35:00,121.35,121.4,121.16,121.29,197249.0,115.1731,115.2205,114.9928,115.1161,197249.0
2021-12-17 15:40:00,121.31,121.61,121.19,121.48,223531.0,115.1351,115.4199,115.0212,115.2965,223531.0
2021-12-17 15:45:00,121.48,121.73,121.0,121.29,299020.0,115.2965,115.5337,114.8409,115.1161,299020.0
2021-12-17 15:50:00,121.28,122.0,121.27,121.89,367401.0,115.1066,115.79,115.0972,115.6856,367401.0
2021-12-17 15:55:00,121.86,122.32,121.66,122.27,1048227.0,115.6571,116.0937,115.4673,116.0463,1048227.0
2021-12-20 09:30:00,118.5,118.83,117.5,117.83,681975.0,112.4682,112.7814,111.5191,111.8323,681975.0
2021-12-20 09:35:00,117.87,118.6,116.82,117.61,536037.0,111.8702,112.5631,110.8737,111.6235,536037.0
2021-12-20 09:40:00,117.58,117.58,116.32,116.71,477481.0,111.595,111.595,110.3991,110.7693,477481.0
2021-12-20 09:45:00,116.63,116.67,115.67,115.92,477048.0,110.6933,110.7313,109.7822,110.0195,477048.0
2021-12-20 09:50:00,115.88,116.39,115.64,116.36,341036.0,109.9815,110.4656,109.7537,110.4371,341036.0
2021-12-20 09:55:00,116.39,117.09,116.26,116.94,355577.0,110.4656,111.1299,110.3422,110.9876,355577.0
2021-12-20 10:00:00,116.86,116.9,116.15,116.76,290211.0,110.9116,110.9496,110.2378,110.8167,290211.0
2021-12-20 10:05:00,116.76,117.03,116.34,116.64,290009.0,110.8167,111.073,110.4181,110.7028,290009.0
2021-12-20 10:10:00,116.64,116.89,116.32,116.68,181570.0,110.7028,110.9401,110.3991,110.7408,181570.0
2021-12-20 10:15:00,116.63,117.3,116.62,116.99,254644.0,110.6933,111.3292,110.6838,111.035,254644.0
2021-12-20 10:20:00,116.95,117.45,116.92,116.96,188459.0,110.9971,111.4716,110.9686,111.0065,188459.0
2021-12-20 10:25:00,116.95,116.98,116.7,116.75,183688.0,110.9971,111.0255,110.7598,110.8072,183688.0
2021-12-20 10:30:00,116.71,116.74,116.2,116.28,208818.0,110.7693,110.7977,110.2852,110.3612,208818.0
2021-12-20 10:35:00,116.3,116.46,116.13,116.28,164047.0,110.3801,110.532,110.2188,110.3612,164047.0
2021-12-20 10:40:00,116.28,116.4,115.94,116.06,206773.0,110.3612,110.475,110.0385,110.1524,206773.0
2021-12-20 10:45:00,116.06,116.17,115.55,115.61,286462.0,110.1524,110.2568,109.6683,109.7253,286462.0
2021-12-20 10:50:00,115.61,115.64,114.81,115.0,491025.0,109.7253,109.7537,108.966,109.1463,491025.0
2021-12-20 10:55:00,114.97,115.14,114.83,115.11,283790.0,109.1178,109.2792,108.985,109.2507,283790.0
2021-12-20 11:00:00,115.12,115.34,114.89,115.02,251517.0,109.2602,109.469,109.0419,109.1653,251517.0
2021-12-20 11:05:00,115.03,115.2,114.44,115.09,331699.0,109.1748,109.3361,108.6148,109.2317,331699.0
2021-12-20 11:10:00,115.05,115.25,114.62,114.68,374074.0,109.1938,109.3836,108.7857,108.8426,374074.0
2021-12-20 11:15:00,114.68,114.88,114.44,114.78,227375.0,108.8426,109.0324,108.6148,108.9375,227375.0
2021-12-20 11:20:00,114.76,114.95,114.58,114.8,204775.0,108.9185,109.0989,108.7477,108.9565,204775.0
2021-12-20 11:25:00,114.81,115.0,114.71,114.75,191429.0,108.966,109.1463,108.8711,108.909,191429.0
2021-12-20 11:30:00,114.73,114.91,114.5,114.5,190184.0,108.8901,109.0609,108.6718,108.6718,190184.0
2021-12-20 11:35:00,114.53,114.56,114.02,114.41,458354.0,108.7002,108.7287,108.2162,108.5863,458354.0
2021-12-20 11:40:00,114.38,114.5,114.01,114.48,287760.0,108.5579,108.6718,108.2067,108.6528,287760.0
2021-12-20 11:45:00,114.43,114.59,114.2,114.29,161434.0,108.6053,108.7572,108.387,108.4725,161434.0
2021-12-20 11:50:00,114.3,114.68,114.27,114.65,216616.0,108.4819,108.8426,108.4535,108.8141,216616.0
2021-12-20 11:55:00,114.62,114.65,114.31,114.42,181789.0,108.7857,108.8141,108.4914,108.5958,181789.0
2021-12-20 12:00:00,114.4,114.47,114.2,114.27,124693.0,108.5769,108.6433,108.387,108.4535,124693.0
2021-12-20 12:05:00,114.27,114.5,113.97,114.11,264108.0,108.4535,108.6718,108.1687,108.3016,264108.0
2021-12-20 12:10:00,114.16,114.28,114.03,114.17,153775.0,108.3491,108.463,108.2257,108.3586,153775.0
2021-12-20 12:15:00,114.14,114.43,114.12,114.3,136375.0,108.3301,108.6053,108.3111,108.4819,136375.0
2021-12-20 12:20:00,114.35,114.4,114.1,114.14,108056.0,108.5294,108.5769,108.2921,108.3301,108056.0
2021-12-20 12:25:00,114.16,114.31,114.05,114.22,102274.0,108.3491,108.4914,108.2447,108.406,102274.0
2021-12-20 12:30:00,114.19,114.19,113.86,113.94,150131.0,108.3775,108.3775,108.0643,108.1403,150131.0
2021-12-20 12:35:00,113.9,113.95,113.7,113.86,127361.0,108.1023,108.1498,107.9125,108.0643,127361.0
2021-12-20 12:40:00,113.82,114.5,113.81,114.43,164829.0,108.0264,108.6718,108.0169,108.6053,164829.0
2021-12-20 12:45:00,114.41,114.53,114.29,114.3,98593.0,108.5863,108.7002,108.4725,108.4819,98593.0
2021-12-20 12:50:00,114.29,114.4,114.26,114.34,62003.0,108.4725,108.5769,108.444,108.5199,62003.0
2021-12-20 12:55:00,114.32,114.35,113.94,114.0,212241.0,108.5009,108.5294,108.1403,108.1972,212241.0
2021-12-20 13:00:00,114.0,114.08,113.69,113.77,129008.0,108.1972,108.2731,107.903,107.9789,129008.0
2021-12-20 13:05:00,113.76,113.96,113.71,113.86,198959.0,107.9694,108.1592,107.922,108.0643,198959.0
2021-12-20 13:10:00,113.86,114.13,113.86,114.11,181081.0,108.0643,108.3206,108.0643,108.3016,181081.0
2021-12-20 13:15:00,114.1,114.29,113.99,114.23,108127.0,108.2921,108.4725,108.1877,108.4155,108127.0
2021-12-20 13:20:00,114.22,114.44,114.17,114.22,69805.0,108.406,108.6148,108.3586,108.406,69805.0
2021-12-20 13:25:00,114.21,114.27,114.11,114.22,76651.0,108.3965,108.4535,108.3016,108.406,76651.0
2021-12-20 13:30:00,114.21,114.49,114.17,114.29,136283.0,108.3965,108.6623,108.3586,108.4725,136283.0
2021-12-20 13:35:00,114.3,114.55,114.13,114.53,115268.0,108.4819,108.7192,108.3206,108.7002,115268.0
2021-12-20 13:40:00,114.55,114.93,114.55,114.7,177765.0,108.7192,109.0799,108.7192,108.8616,177765.0
2021-12-20 13:45:00,114.7,114.89,114.62,114.77,101221.0,108.8616,109.0419,108.7857,108.928,101221.0
2021-12-20 13:50:00,114.77,114.78,114.44,114.59,108084.0,108.928,108.9375,108.6148,108.7572,108084.0
2021-12-20 13:55:00,114.55,114.72,114.42,114.59,74285.0,108.7192,108.8806,108.5958,108.7572,74285.0
2021-12-20 14:00:00,114.59,114.75,114.48,114.64,104624.0,108.7572,108.909,108.6528,108.8046,104624.0
2021-12-20 14:05:00,114.66,114.96,114.64,114.9,134761.0,108.8236,109.1083,108.8046,109.0514,134761.0
2021-12-20 14:10:00,114.91,115.14,114.81,115.05,138288.0,109.0609,109.2792,108.966,109.1938,138288.0
2021-12-20 14:15:00,115.08,115.28,114.96,115.19,138903.0,109.2222,109.4121,109.1083,109.3266,138903.0
2021-12-20 14:20:00,115.16,115.22,114.99,115.06,128577.0,109.2982,109.3551,109.1368,109.2033,128577.0
2021-12-20 14:25:00,115.06,115.11,114.83,114.94,119986.0,109.2033,109.2507,108.985,109.0894,119986.0
2021-12-20 14:30:00,114.95,114.98,114.81,114.91,76814.0,109.0989,109.1273,108.966,109.0609,76814.0
2021-12-20 14:35:00,114.91,115.13,114.89,115.09,110802.0,109.0609,109.2697,109.0419,109.2317,110802.0
2021-12-20 14:40:00,115.11,115.28,115.02,115.25,87801.0,109.2507,109.4121,109.1653,109.3836,87801.0
2021-12-20 14:45:00,115.24,115.5,115.16,115.19,145020.0,109.3741,109.6209,109.2982,109.3266,145020.0
2021-12-20 14:50:00,115.16,115.39,115.0,115.37,165420.0,109.2982,109.5165,109.1463,109.4975,165420.0
2021-12-20 14:55:00,115.36,115.55,115.32,115.53,113885.0,109.488,109.6683,109.45,109.6493,113885.0
2021-12-20 15:00:00,115.51,115.72,115.44,115.46,143650.0,109.6304,109.8297,109.5639,109.5829,143650.0
2021-12-20 15:05:00,115.48,115.55,115.3,115.53,114167.0,109.6019,109.6683,109.431,109.6493,114167.0
2021-12-20 15:10:00,115.53,115.8,115.5,115.65,91034.0,109.6493,109.9056,109.6209,109.7632,91034.0
2021-12-20 15:15:00,115.65,115.85,115.62,115.78,107036.0,109.7632,109.953,109.7348,109.8866,107036.0
2021-12-20 15:20:00,115.8,115.91,115.61,115.68,95483.0,109.9056,110.01,109.7253,109.7917,95483.0
2021-12-20 15:25:00,115.69,115.7,115.1,115.21,155755.0,109.8012,109.8107,109.2412,109.3456,155755.0
2021-12-20 15:30:00,115.19,115.22,114.96,114.99,132656.0,109.3266,109.3551,109.1083,109.1368,132656.0
2021-12-20 15:35:00,114.99,115.15,114.82,115.11,173787.0,109.1368,109.2887,108.9755,109.2507,173787.0
2021-12-20 15:40:00,115.08,115.18,114.94,114.97,164543.0,109.2222,109.3171,109.0894,109.1178,164543.0
2021-12-20 15:45:00,114.96,115.16,114.92,115.07,224416.0,109.1083,109.2982,109.0704,109.2127,224416.0
2021-12-20 15:50:00,115.06,115.22,115.04,115.08,306763.0,109.2033,109.3551,109.1843,109.2222,306763.0
2021-12-20 15:55:00,115.06,115.32,114.95,115.0,786646.0,109.2033,109.45,109.0989,109.1463,786646.0
2021-12-21 09:30:00,116.85,118.66,116.6,118.59,558900.0,110.9021,112.62,110.6649,112.5536,558900.0
2021-12-21 09:35:00,118.61,119.73,118.06,119.63,550317.0,112.5726,113.6355,112.0506,113.5406,550317.0
2021-12-21 09:40:00,119.64,119.8,118.43,119.09,474017.0,113.5501,113.702,112.4017,113.0281,474017.0
2021-12-21 09:45:00,119.12,119.94,118.5,119.76,424873.0,113.0566,113.8349,112.4682,113.664,424873.0
2021-12-21 09:50:00,119.76,119.98,118.6,118.86,314187.0,113.664,113.8728,112.5631,112.8098,314187.0
2021-12-21 09:55:00,118.85,119.33,118.74,119.03,149985.0,112.8003,113.2559,112.6959,112.9712,149985.0
2021-12-21 10:00:00,119.07,120.32,119.05,120.16,371582.0,113.0091,114.1955,112.9902,114.0437,371582.0
2021-12-21 10:05:00,120.1,120.59,119.86,120.19,248235.0,113.9867,114.4518,113.7589,114.0721,248235.0
2021-12-21 10:10:00,120.18,120.67,120.06,120.48,222664.0,114.0626,114.5277,113.9487,114.3474,222664.0
2021-12-21 10:15:00,120.48,120.62,120.22,120.36,152778.0,114.3474,114.4802,114.1006,114.2335,152778.0
2021-12-21 10:20:00,120.28,120.4,119.81,120.01,201537.0,114.1575,114.2714,113.7115,113.9013,201537.0
2021-12-21 10:25:00,120.0,120.15,119.59,119.96,226329.0,113.8918,114.0342,113.5027,113.8538,226329.0
2021-12-21 10:30:00,119.94,120.3,119.79,119.8,143422.0,113.8349,114.1765,113.6925,113.702,143422.0
2021-12-21 10:35:00,119.8,120.72,119.69,120.66,186151.0,113.702,114.5752,113.5976,114.5182,186151.0
2021-12-21 10:40:00,120.69,120.88,120.39,120.75,147499.0,114.5467,114.727,114.262,114.6036,147499.0
2021-12-21 10:45:00,120.74,121.56,120.66,121.22,320355.0,114.5941,115.3724,114.5182,115.0497,320355.0
2021-12-21 10:50:00,121.17,121.5,121.03,121.23,126619.0,115.0022,115.3154,114.8694,115.0592,126619.0
2021-12-21 10:55:00,121.25,121.6,121.18,121.47,139778.0,115.0782,115.4104,115.0117,115.287,139778.0
2021-12-21 11:00:00,121.45,121.52,121.0,121.44,129565.0,115.268,115.3344,114.8409,115.2585,129565.0
2021-12-21 11:05:00,121.45,121.91,121.42,121.87,187757.0,115.268,115.7046,115.2395,115.6666,187757.0
2021-12-21 11:10:00,121.85,122.1,121.65,121.83,246865.0,115.6476,115.8849,115.4578,115.6287,246865.0
2021-12-21 11:15:00,121.81,121.88,121.49,121.64,298403.0,115.6097,115.6761,115.306,115.4483,298403.0
2021-12-21 11:20:00,121.63,121.74,121.47,121.67,101041.0,115.4388,115.5432,115.287,115.4768,101041.0
2021-12-21 11:25:00,121.68,121.94,121.56,121.82,160183.0,115.4863,115.7331,115.3724,115.6192,160183.0
2021-12-21 11:30:00,121.85,121.86,121.47,121.67,122096.0,115.6476,115.6571,115.287,115.4768,122096.0
2021-12-21 11:35:00,121.67,122.39,121.67,122.25,173877.0,115.4768,116.1601,115.4768,116.0273,173877.0
2021-12-21 11:40:00,122.28,122.41,122.07,122.25,108154.0,116.0557,116.1791,115.8564,116.0273,108154.0
2021-12-21 11:45:00,122.25,122.4,122.05,122.1,128667.0,116.0273,116.1696,115.8375,115.8849,128667.0
2021-12-21 11:50:00,122.09,122.49,122.06,122.43,141828.0,115.8754,116.2551,115.8469,116.1981,141828.0
2021-12-21 11:55:00,122.44,122.46,122.04,122.43,102121.0,116.2076,116.2266,115.828,116.1981,102121.0
2021-12-21 12:00:00,122.44,122.46,122.13,122.29,105805.0,116.2076,116.2266,115.9134,116.0652,105805.0
2021-12-21 12:05:00,122.27,122.35,122.09,122.09,97429.0,116.0463,116.1222,115.8754,115.8754,97429.0
2021-12-21 12:10:00,122.14,122.5,122.07,122.28,163431.0,115.9229,116.2645,115.8564,116.0557,163431.0
2021-12-21 12:15:00,122.27,122.29,121.83,121.93,126785.0,116.0463,116.0652,115.6287,115.7236,126785.0
2021-12-21 12:20:00,121.91,121.98,121.76,121.88,68963.0,115.7046,115.771,115.5622,115.6761,68963.0
2021-12-21 12:25:00,121.9,122.2,121.81,121.96,96929.0,115.6951,115.9798,115.6097,115.752,96929.0
2021-12-21 12:30:00,121.95,122.1,121.84,121.86,61405.0,115.7425,115.8849,115.6381,115.6571,61405.0
2021-12-21 12:35:00,121.86,122.47,121.82,122.45,112754.0,115.6571,116.2361,115.6192,116.2171,112754.0
2021-12-21 12:40:00,122.42,122.51,122.31,122.4,62120.0,116.1886,116.274,116.0842,116.1696,62120.0
2021-12-21 12:45:00,122.4,122.41,122.17,122.17,70854.0,116.1696,116.1791,115.9513,115.9513,70854.0
2021-12-21 12:50:00,122.22,122.3,122.14,122.27,59573.0,115.9988,116.0747,115.9229,116.0463,59573.0
2021-12-21 12:55:00,122.27,122.5,122.15,122.44,89338.0,116.0463,116.2645,115.9324,116.2076,89338.0
2021-12-21 13:00:00,122.44,122.48,122.27,122.29,59501.0,116.2076,116.2456,116.0463,116.0652,59501.0
2021-12-21 13:05:00,122.27,122.7,122.2,122.67,160554.0,116.0463,116.4544,115.9798,116.4259,160554.0
2021-12-21 13:10:00,122.67,122.67,122.18,122.33,208432.0,116.4259,116.4259,115.9608,116.1032,208432.0
2021-12-21 13:15:00,122.28,122.38,122.05,122.36,104534.0,116.0557,116.1507,115.8375,116.1317,104534.0
2021-12-21 13:20:00,122.38,122.68,122.35,122.62,81048.0,116.1507,116.4354,116.1222,116.3784,81048.0
2021-12-21 13:25:00,122.62,122.64,122.42,122.57,71430.0,116.3784,116.3974,116.1886,116.331,71430.0
2021-12-21 13:30:00,122.57,122.77,122.52,122.68,97236.0,116.331,116.5208,116.2835,116.4354,97236.0
2021-12-21 13:35:00,122.68,122.84,122.57,122.8,90400.0,116.4354,116.5872,116.331,116.5493,90400.0
2021-12-21 13:40:00,122.78,122.93,122.65,122.68,110187.0,116.5303,116.6727,116.4069,116.4354,110187.0
2021-12-21 13:45:00,122.72,122.97,122.53,122.92,114277.0,116.4733,116.7106,116.293,116.6632,114277.0
2021-12-21 13:50:00,122.94,122.94,122.51,122.62,95650.0,116.6822,116.6822,116.274,116.3784,95650.0
2021-12-21 13:55:00,122.58,122.59,122.31,122.46,73890.0,116.3405,116.35,116.0842,116.2266,73890.0
2021-12-21 14:00:00,122.46,122.73,122.45,122.62,59162.0,116.2266,116.4828,116.2171,116.3784,59162.0
2021-12-21 14:05:00,122.63,122.78,122.55,122.7,95981.0,116.3879,116.5303,116.312,116.4544,95981.0
2021-12-21 14:10:00,122.69,122.83,122.48,122.53,171169.0,116.4449,116.5778,116.2456,116.293,171169.0
2021-12-21 14:15:00,122.5,122.66,122.43,122.52,93496.0,116.2645,116.4164,116.1981,116.2835,93496.0
2021-12-21 14:20:00,122.53,122.56,122.29,122.31,94607.0,116.293,116.3215,116.0652,116.0842,94607.0
2021-12-21 14:25:00,122.31,122.45,122.2,122.33,110319.0,116.0842,116.2171,115.9798,116.1032,110319.0
2021-12-21 14:30:00,122.34,122.6,122.34,122.52,130242.0,116.1127,116.3595,116.1127,116.2835,130242.0
2021-12-21 14:35:00,122.54,122.54,122.27,122.45,81819.0,116.3025,116.3025,116.0463,116.2171,81819.0
2021-12-21 14:40:00,122.46,122.5,122.24,122.28,92227.0,116.2266,116.2645,116.0178,116.0557,92227.0
2021-12-21 14:45:00,122.27,122.27,121.95,122.15,193787.0,116.0463,116.0463,115.7425,115.9324,193787.0
2021-12-21 14:50:00,122.15,122.32,122.08,122.27,116341.0,115.9324,116.0937,115.8659,116.0463,116341.0
2021-12-21 14:55:00,122.27,122.34,122.16,122.31,91729.0,116.0463,116.1127,115.9419,116.0842,91729.0
2021-12-21 15:00:00,122.31,122.63,122.26,122.57,153399.0,116.0842,116.3879,116.0368,116.331,153399.0
2021-12-21 15:05:00,122.56,122.63,122.4,122.4,80187.0,116.3215,116.3879,116.1696,116.1696,80187.0
2021-12-21 15:10:00,122.4,122.65,122.4,122.59,114332.0,116.1696,116.4069,116.1696,116.35,114332.0
2021-12-21 15:15:00,122.59,122.59,122.36,122.38,99774.0,116.35,116.35,116.1317,116.1507,99774.0
2021-12-21 15:20:00,122.39,122.45,122.15,122.17,102375.0,116.1601,116.2171,115.9324,115.9513,102375.0
2021-12-21 15:25:00,122.17,122.38,122.17,122.35,132534.0,115.9513,116.1507,115.9513,116.1222,132534.0
2021-12-21 15:30:00,122.35,122.53,122.21,122.41,217352.0,116.1222,116.293,115.9893,116.1791,217352.0
2021-12-21 15:35:00,122.41,122.54,122.13,122.23,217368.0,116.1791,116.3025,115.9134,116.0083,217368.0
2021-12-21 15:40:00,122.23,122.45,122.17,122.32,176920.0,116.0083,116.2171,115.9513,116.0937,176920.0
2021-12-21 15:45:00,122.32,122.32,122.07,122.08,165289.0,116.0937,116.0937,115.8564,115.8659,165289.0
2021-12-21 15:50:00,122.08,122.74,122.08,122.71,385212.0,115.8659,116.4923,115.8659,116.4639,385212.0
2021-12-21 15:55:00,122.71,122.98,122.59,122.97,673226.0,116.4639,116.7201,116.35,116.7106,673226.0
2021-12-22 09:30:00,117.09,117.58,115.63,116.05,1511532.0,111.1299,111.595,109.7442,110.1429,1511532.0
2021-12-22 09:35:00,116.16,116.99,115.15,116.48,1252102.0,110.2473,111.035,109.2887,110.551,1252102.0
2021-12-22 09:40:00,116.52,118.05,116.05,117.46,1206964.0,110.5889,112.0411,110.1429,111.4811,1206964.0
2021-12-22 09:45:00,117.45,118.4,117.31,117.64,616979.0,111.4716,112.3732,111.3387,111.6519,616979.0
2021-12-22 09:50:00,117.69,118.28,116.88,118.12,364197.0,111.6994,112.2594,110.9306,112.1075,364197.0
2021-12-22 09:55:00,118.07,118.48,117.68,117.98,357202.0,112.06,112.4492,111.6899,111.9746,357202.0
2021-12-22 10:00:00,118.03,118.48,117.85,117.97,457556.0,112.0221,112.4492,111.8512,111.9651,457556.0
2021-12-22 10:05:00,117.97,118.07,117.37,117.81,322606.0,111.9651,112.06,111.3957,111.8133,322606.0
2021-12-22 10:10:00,117.79,118.43,117.75,118.28,251118.0,111.7943,112.4017,111.7563,112.2594,251118.0
2021-12-22 10:15:00,118.29,118.66,118.0,118.21,331692.0,112.2688,112.62,111.9936,112.1929,331692.0
2021-12-22 10:20:00,118.23,118.35,117.57,117.59,337162.0,112.2119,112.3258,111.5855,111.6045,337162.0
2021-12-22 10:25:00,117.6,117.6,116.79,116.92,367268.0,111.614,111.614,110.8452,110.9686,367268.0
2021-12-22 10:30:00,116.87,117.41,116.81,117.26,305710.0,110.9211,111.4336,110.8642,111.2913,305710.0
2021-12-22 10:35:00,117.27,117.67,117.1,117.46,242931.0,111.3008,111.6804,111.1394,111.4811,242931.0
2021-12-22 10:40:00,117.49,117.54,116.8,116.88,214580.0,111.5096,111.557,110.8547,110.9306,214580.0
2021-12-22 10:45:00,116.83,117.15,116.68,116.94,265372.0,110.8832,111.1869,110.7408,110.9876,265372.0
2021-12-22 10:50:00,116.94,117.11,116.59,116.76,226000.0,110.9876,111.1489,110.6554,110.8167,226000.0
2021-12-22 10:55:00,116.79,117.4,116.71,117.4,166952.0,110.8452,111.4241,110.7693,111.4241,166952.0
2021-12-22 11:00:00,117.42,117.5,117.22,117.39,169911.0,111.4431,111.5191,111.2533,111.4147,169911.0
2021-12-22 11:05:00,117.41,117.88,117.35,117.8,152401.0,111.4336,111.8797,111.3767,111.8038,152401.0
2021-12-22 11:10:00,117.8,118.05,117.74,117.97,149746.0,111.8038,112.0411,111.7468,111.9651,149746.0
2021-12-22 11:15:00,117.98,118.1,117.9,117.95,168967.0,111.9746,112.0885,111.8987,111.9462,168967.0
2021-12-22 11:20:00,117.95,118.0,117.52,117.58,187717.0,111.9462,111.9936,111.538,111.595,187717.0
2021-12-22 11:25:00,117.56,118.03,117.53,117.96,144487.0,111.576,112.0221,111.5475,111.9556,144487.0
2021-12-22 11:30:00,117.94,118.34,117.88,118.3,178566.0,111.9367,112.3163,111.8797,112.2783,178566.0
2021-12-22 11:35:00,118.29,118.46,118.08,118.42,152513.0,112.2688,112.4302,112.0695,112.3922,152513.0
2021-12-22 11:40:00,118.42,118.52,118.21,118.31,161176.0,112.3922,112.4871,112.1929,112.2878,161176.0
2021-12-22 11:45:00,118.29,118.45,118.02,118.37,218382.0,112.2688,112.4207,112.0126,112.3448,218382.0
2021-12-22 11:50:00,118.36,118.38,117.95,118.04,114657.0,112.3353,112.3543,111.9462,112.0316,114657.0
2021-12-22 11:55:00,118.09,118.15,117.9,117.91,95940.0,112.079,112.136,111.8987,111.9082,95940.0
2021-12-22 12:00:00,117.93,117.93,117.45,117.7,161599.0,111.9272,111.9272,111.4716,111.7089,161599.0
2021-12-22 12:05:00,117.71,117.74,117.3,117.36,108576.0,111.7184,111.7468,111.3292,111.3862,108576.0
2021-12-22 12:10:00,117.35,117.38,117.07,117.28,137057.0,111.3767,111.4052,111.1109,111.3103,137057.0
2021-12-22 12:15:00,117.3,117.39,117.17,117.25,95267.0,111.3292,111.4147,111.2059,111.2818,95267.0
2021-12-22 12:20:00,117.28,117.63,117.26,117.62,108847.0,111.3103,111.6424,111.2913,111.6329,108847.0
2021-12-22 12:25:00,117.6,117.72,117.33,117.57,132899.0,111.614,111.7279,111.3577,111.5855,132899.0
2021-12-22 12:30:00,117.6,118.02,117.54,117.85,168969.0,111.614,112.0126,111.557,111.8512,168969.0
2021-12-22 12:35:00,117.84,117.94,117.62,117.72,91259.0,111.8417,111.9367,111.6329,111.7279,91259.0
2021-12-22 12:40:00,117.72,117.95,117.68,117.89,66652.0,111.7279,111.9462,111.6899,111.8892,66652.0
2021-12-22 12:45:00,117.88,118.16,117.88,118.1,114052.0,111.8797,112.1455,111.8797,112.0885,114052.0
2021-12-22 12:50:00,118.11,118.42,118.07,118.37,146486.0,112.098,112.3922,112.06,112.3448,146486.0
2021-12-22 12:55:00,118.33,118.49,118.24,118.34,124794.0,112.3068,112.4587,112.2214,112.3163,124794.0
2021-12-22 13:00:00,118.35,118.36,118.02,118.17,117875.0,112.3258,112.3353,112.0126,112.155,117875.0
2021-12-22 13:05:00,118.17,118.18,117.89,117.97,109418.0,112.155,112.1644,111.8892,111.9651,109418.0
2021-12-22 13:10:00,117.98,117.98,117.71,117.78,88420.0,111.9746,111.9746,111.7184,111.7848,88420.0
2021-12-22 13:15:00,117.77,117.92,117.77,117.83,65104.0,111.7753,111.9177,111.7753,111.8323,65104.0
2021-12-22 13:20:00,117.85,118.07,117.81,117.91,78632.0,111.8512,112.06,111.8133,111.9082,78632.0
2021-12-22 13:25:00,117.9,117.97,117.6,117.76,103836.0,111.8987,111.9651,111.614,111.7658,103836.0
2021-12-22 13:30:00,117.75,117.86,117.73,117.78,92128.0,111.7563,111.8607,111.7373,111.7848,92128.0
2021-12-22 13:35:00,117.8,117.8,117.34,117.47,127195.0,111.8038,111.8038,111.3672,111.4906,127195.0
2021-12-22 13:40:00,117.51,117.51,117.24,117.38,127471.0,111.5285,111.5285,111.2723,111.4052,127471.0
2021-12-22 13:45:00,117.39,117.51,117.04,117.1,189776.0,111.4147,111.5285,111.0825,111.1394,189776.0
2021-12-22 13:50:00,117.13,117.51,117.13,117.35,121284.0,111.1679,111.5285,111.1679,111.3767,121284.0
2021-12-22 13:55:00,117.37,117.47,117.18,117.39,89847.0,111.3957,111.4906,111.2153,111.4147,89847.0
2021-12-22 14:00:00,117.39,117.4,117.07,117.2,102482.0,111.4147,111.4241,111.1109,111.2343,102482.0
2021-12-22 14:05:00,117.2,117.25,116.85,117.09,191609.0,111.2343,111.2818,110.9021,111.1299,191609.0
2021-12-22 14:10:00,117.12,117.2,117.02,117.12,99173.0,111.1584,111.2343,111.0635,111.1584,99173.0
2021-12-22 14:15:00,117.15,117.39,117.06,117.23,105343.0,111.1869,111.4147,111.1015,111.2628,105343.0
2021-12-22 14:20:00,117.23,117.37,117.21,117.28,73996.0,111.2628,111.3957,111.2438,111.3103,73996.0
2021-12-22 14:25:00,117.28,117.29,117.0,117.18,160845.0,111.3103,111.3197,111.0445,111.2153,160845.0
2021-12-22 14:30:00,117.2,117.66,117.2,117.63,125206.0,111.2343,111.6709,111.2343,111.6424,125206.0
2021-12-22 14:35:00,117.64,117.93,117.63,117.87,148818.0,111.6519,111.9272,111.6424,111.8702,148818.0
2021-12-22 14:40:00,117.85,117.99,117.77,117.92,93110.0,111.8512,111.9841,111.7753,111.9177,93110.0
2021-12-22 14:45:00,117.9,117.98,117.81,117.86,75625.0,111.8987,111.9746,111.8133,111.8607,75625.0
2021-12-22 14:50:00,117.86,118.07,117.82,117.87,165263.0,111.8607,112.06,111.8228,111.8702,165263.0
2021-12-22 14:55:00,117.89,117.95,117.67,117.82,129350.0,111.8892,111.9462,111.6804,111.8228,129350.0
2021-12-22 15:00:00,117.82,117.9,117.65,117.8,111747.0,111.8228,111.8987,111.6614,111.8038,111747.0
2021-12-22 15:05:00,117.81,117.98,117.79,117.95,97953.0,111.8133,111.9746,111.7943,111.9462,97953.0
2021-12-22 15:10:00,117.95,118.08,117.8,118.02,93516.0,111.9462,112.0695,111.8038,112.0126,93516.0
2021-12-22 15:15:00,118.01,118.13,117.81,117.9,116021.0,112.0031,112.117,111.8133,111.8987,116021.0
2021-12-22 15:20:00,117.88,117.96,117.77,117.9,82488.0,111.8797,111.9556,111.7753,111.8987,82488.0
2021-12-22 15:25:00,117.91,117.95,117.77,117.8,109285.0,111.9082,111.9462,111.7753,111.8038,109285.0
2021-12-22 15:30:00,117.79,118.14,117.51,117.53,203096.0,111.7943,112.1265,111.5285,111.5475,203096.0
2021-12-22 15:35:00,117.52,117.81,117.47,117.73,174281.0,111.538,111.8133,111.4906,111.7373,174281.0
2021-12-22 15:40:00,117.73,117.77,117.53,117.61,163914.0,111.7373,111.7753,111.5475,111.6235,163914.0
2021-12-22 15:45:00,117.62,117.73,117.5,117.7,260485.0,111.6329,111.7373,111.5191,111.7089,260485.0
2021-12-22 15:50:00,117.7,117.93,117.56,117.85,335592.0,111.7089,111.9272,111.576,111.8512,335592.0
2021-12-22 15:55:00,117.82,117.88,117.71,117.8,655514.0,111.8228,111.8797,111.7184,111.8038,655514.0
2021-12-23 09:30:00,116.8,117.39,116.13,116.58,649470.0,110.8547,111.4147,110.2188,110.6459,649470.0
2021-12-23 09:35:00,116.63,116.65,115.44,115.79,596045.0,110.6933,110.7123,109.5639,109.8961,596045.0
2021-12-23 09:40:00,115.8,116.19,115.6,115.71,319555.0,109.9056,110.2757,109.7158,109.8202,319555.0
2021-12-23 09:45:00,115.71,116.39,115.59,116.04,289896.0,109.8202,110.4656,109.7063,110.1334,289896.0
2021-12-23 09:50:00,116.05,116.43,115.76,115.86,301579.0,110.1429,110.5035,109.8676,109.9625,301579.0
2021-12-23 09:55:00,115.85,116.07,115.65,115.75,253514.0,109.953,110.1618,109.7632,109.8581,253514.0
2021-12-23 10:00:00,115.7,115.73,115.39,115.48,242922.0,109.8107,109.8392,109.5165,109.6019,242922.0
2021-12-23 10:05:00,115.52,116.09,115.4,116.04,251606.0,109.6398,110.1808,109.5259,110.1334,251606.0
2021-12-23 10:10:00,116.02,116.21,115.65,115.9,203076.0,110.1144,110.2947,109.7632,110.0005,203076.0
2021-12-23 10:15:00,115.85,116.5,115.82,116.28,179851.0,109.953,110.57,109.9246,110.3612,179851.0
2021-12-23 10:20:00,116.28,116.63,116.02,116.08,234473.0,110.3612,110.6933,110.1144,110.1713,234473.0
2021-12-23 10:25:00,116.06,116.25,115.98,116.08,175558.0,110.1524,110.3327,110.0764,110.1713,175558.0
2021-12-23 10:30:00,116.09,116.63,116.07,116.49,253951.0,110.1808,110.6933,110.1618,110.5605,253951.0
2021-12-23 10:35:00,116.47,116.93,116.46,116.87,229099.0,110.5415,110.9781,110.532,110.9211,229099.0
2021-12-23 10:40:00,116.86,117.27,116.79,117.15,245689.0,110.9116,111.3008,110.8452,111.1869,245689.0
2021-12-23 10:45:00,117.18,117.67,117.14,117.36,307799.0,111.2153,111.6804,111.1774,111.3862,307799.0
2021-12-23 10:50:00,117.35,117.38,116.9,117.01,282707.0,111.3767,111.4052,110.9496,111.054,282707.0
2021-12-23 10:55:00,117.01,117.06,116.7,116.77,223711.0,111.054,111.1015,110.7598,110.8262,223711.0
2021-12-23 11:00:00,116.83,117.08,116.75,117.01,278352.0,110.8832,111.1204,110.8072,111.054,278352.0
2021-12-23 11:05:00,117.03,117.04,116.72,116.86,171030.0,111.073,111.0825,110.7788,110.9116,171030.0
2021-12-23 11:10:00,116.85,116.97,116.69,116.93,221822.0,110.9021,111.016,110.7503,110.9781,221822.0
2021-12-23 11:15:00,116.93,117.24,116.92,117.07,234391.0,110.9781,111.2723,110.9686,111.1109,234391.0
2021-12-23 11:20:00,117.08,117.45,117.07,117.41,108245.0,111.1204,111.4716,111.1109,111.4336,108245.0
2021-12-23 11:25:00,117.42,117.86,117.42,117.67,217008.0,111.4431,111.8607,111.4431,111.6804,217008.0
2021-12-23 11:30:00,117.67,117.9,117.66,117.72,211964.0,111.6804,111.8987,111.6709,111.7279,211964.0
2021-12-23 11:35:00,117.7,117.81,117.52,117.73,126790.0,111.7089,111.8133,111.538,111.7373,126790.0
2021-12-23 11:40:00,117.73,118.16,117.7,118.05,221602.0,111.7373,112.1455,111.7089,112.0411,221602.0
2021-12-23 11:45:00,118.06,118.14,117.86,118.0,140257.0,112.0506,112.1265,111.8607,111.9936,140257.0
2021-12-23 11:50:00,118.0,118.01,117.52,117.52,90347.0,111.9936,112.0031,111.538,111.538,90347.0
2021-12-23 11:55:00,117.55,117.78,117.44,117.64,105825.0,111.5665,111.7848,111.4621,111.6519,105825.0
2021-12-23 12:00:00,117.64,117.82,117.6,117.8,90506.0,111.6519,111.8228,111.614,111.8038,90506.0
2021-12-23 12:05:00,117.8,117.87,117.6,117.69,119229.0,111.8038,111.8702,111.614,111.6994,119229.0
2021-12-23 12:10:00,117.66,117.68,117.04,117.33,191916.0,111.6709,111.6899,111.0825,111.3577,191916.0
2021-12-23 12:15:00,117.34,117.39,117.15,117.32,114321.0,111.3672,111.4147,111.1869,111.3482,114321.0
2021-12-23 12:20:00,117.31,117.7,117.29,117.7,89295.0,111.3387,111.7089,111.3197,111.7089,89295.0
2021-12-23 12:25:00,117.69,117.95,117.68,117.92,141729.0,111.6994,111.9462,111.6899,111.9177,141729.0
2021-12-23 12:30:00,117.92,118.22,117.81,118.11,174911.0,111.9177,112.2024,111.8133,112.098,174911.0
2021-12-23 12:35:00,118.11,118.38,118.04,118.34,109036.0,112.098,112.3543,112.0316,112.3163,109036.0
2021-12-23 12:40:00,118.35,118.44,118.19,118.44,124869.0,112.3258,112.4112,112.1739,112.4112,124869.0
2021-12-23 12:45:00,118.42,118.62,118.3,118.36,180897.0,112.3922,112.582,112.2783,112.3353,180897.0
2021-12-23 12:50:00,118.35,118.43,118.13,118.22,84352.0,112.3258,112.4017,112.117,112.2024,84352.0
2021-12-23 12:55:00,118.22,118.86,118.17,118.82,148202.0,112.2024,112.8098,112.155,112.7719,148202.0
2021-12-23 13:00:00,118.84,119.08,118.77,119.02,233510.0,112.7908,113.0186,112.7244,112.9617,233510.0
2021-12-23 13:05:00,119.0,119.13,118.96,119.12,151214.0,112.9427,113.0661,112.9047,113.0566,151214.0
2021-12-23 13:10:00,119.12,119.25,119.01,119.2,227104.0,113.0566,113.18,112.9522,113.1325,227104.0
2021-12-23 13:15:00,119.21,119.38,119.13,119.17,154204.0,113.142,113.3034,113.0661,113.1041,154204.0
2021-12-23 13:20:00,119.18,119.25,119.01,119.12,104026.0,113.1135,113.18,112.9522,113.0566,104026.0
2021-12-23 13:25:00,119.14,119.33,119.05,119.13,71617.0,113.0756,113.2559,112.9902,113.0661,71617.0
2021-12-23 13:30:00,119.14,119.26,119.01,119.09,74961.0,113.0756,113.1895,112.9522,113.0281,74961.0
2021-12-23 13:35:00,119.04,119.14,118.97,119.12,115130.0,112.9807,113.0756,112.9142,113.0566,115130.0
2021-12-23 13:40:00,119.12,119.38,119.11,119.3,113155.0,113.0566,113.3034,113.0471,113.2274,113155.0
2021-12-23 13:45:00,119.3,119.36,119.22,119.29,55562.0,113.2274,113.2844,113.1515,113.2179,55562.0
2021-12-23 13:50:00,119.29,119.59,119.19,119.56,184575.0,113.2179,113.5027,113.123,113.4742,184575.0
2021-12-23 13:55:00,119.52,119.56,119.26,119.28,84782.0,113.4362,113.4742,113.1895,113.2085,84782.0
2021-12-23 14:00:00,119.3,119.48,119.01,119.09,132971.0,113.2274,113.3983,112.9522,113.0281,132971.0
2021-12-23 14:05:00,119.11,119.3,119.03,119.22,79158.0,113.0471,113.2274,112.9712,113.1515,79158.0
2021-12-23 14:10:00,119.19,119.49,119.18,119.45,86487.0,113.123,113.4078,113.1135,113.3698,86487.0
2021-12-23 14:15:00,119.45,119.47,119.22,119.24,76426.0,113.3698,113.3888,113.1515,113.1705,76426.0
2021-12-23 14:20:00,119.24,119.28,119.14,119.22,63516.0,113.1705,113.2085,113.0756,113.1515,63516.0
2021-12-23 14:25:00,119.22,119.24,119.07,119.11,76678.0,113.1515,113.1705,113.0091,113.0471,76678.0
2021-12-23 14:30:00,119.11,119.14,118.88,118.94,95710.0,113.0471,113.0756,112.8288,112.8858,95710.0
2021-12-23 14:35:00,118.94,118.95,118.84,118.87,65539.0,112.8858,112.8952,112.7908,112.8193,65539.0
2021-12-23 14:40:00,118.87,118.92,118.67,118.91,88352.0,112.8193,112.8668,112.6295,112.8573,88352.0
2021-12-23 14:45:00,118.9,118.97,118.84,118.88,77899.0,112.8478,112.9142,112.7908,112.8288,77899.0
2021-12-23 14:50:00,118.9,119.0,118.85,118.94,58441.0,112.8478,112.9427,112.8003,112.8858,58441.0
2021-12-23 14:55:00,118.94,118.98,118.63,118.76,82722.0,112.8858,112.9237,112.5915,112.7149,82722.0
2021-12-23 15:00:00,118.75,118.77,118.32,118.38,113240.0,112.7054,112.7244,112.2973,112.3543,113240.0
2021-12-23 15:05:00,118.4,118.67,118.39,118.62,96957.0,112.3732,112.6295,112.3638,112.582,96957.0
2021-12-23 15:10:00,118.64,118.79,118.58,118.69,100414.0,112.601,112.7434,112.5441,112.6485,100414.0
2021-12-23 15:15:00,118.7,118.73,118.51,118.58,59363.0,112.658,112.6864,112.4776,112.5441,59363.0
2021-12-23 15:20:00,118.57,118.63,118.49,118.61,66885.0,112.5346,112.5915,112.4587,112.5726,66885.0
2021-12-23 15:25:00,118.6,118.73,118.55,118.69,90973.0,112.5631,112.6864,112.5156,112.6485,90973.0
2021-12-23 15:30:00,118.7,118.76,118.49,118.57,98520.0,112.658,112.7149,112.4587,112.5346,98520.0
2021-12-23 15:35:00,118.57,118.67,118.56,118.62,75973.0,112.5346,112.6295,112.5251,112.582,75973.0
2021-12-23 15:40:00,118.64,118.75,118.55,118.74,100845.0,112.601,112.7054,112.5156,112.6959,100845.0
2021-12-23 15:45:00,118.76,118.86,118.73,118.83,124324.0,112.7149,112.8098,112.6864,112.7814,124324.0
2021-12-23 15:50:00,118.85,119.03,118.77,118.84,217729.0,112.8003,112.9712,112.7244,112.7908,217729.0
2021-12-23 15:55:00,118.83,118.84,118.5,118.71,341212.0,112.7814,112.7908,112.4682,112.6675,341212.0
2021-12-27 09:30:00,117.8,120.43,117.5,120.35,916033.0,111.8038,114.2999,111.5191,114.224,916033.0
2021-12-27 09:35:00,120.34,120.68,119.41,120.14,433366.0,114.2145,114.5372,113.3318,114.0247,433366.0
2021-12-27 09:40:00,120.12,121.0,120.04,120.76,351009.0,114.0057,114.8409,113.9298,114.6131,351009.0
2021-12-27 09:45:00,120.75,121.71,120.48,121.48,464032.0,114.6036,115.5148,114.3474,115.2965,464032.0
2021-12-27 09:50:00,121.43,121.8,121.02,121.14,381722.0,115.249,115.6002,114.8599,114.9738,381722.0
2021-12-27 09:55:00,121.13,121.16,120.25,120.29,327715.0,114.9643,114.9928,114.1291,114.167,327715.0
2021-12-27 10:00:00,120.3,120.37,119.23,119.45,315587.0,114.1765,114.243,113.161,113.3698,315587.0
2021-12-27 10:05:00,119.47,120.04,119.28,119.92,266470.0,113.3888,113.9298,113.2085,113.8159,266470.0
2021-12-27 10:10:00,119.96,120.49,119.8,120.43,249899.0,113.8538,114.3569,113.702,114.2999,249899.0
2021-12-27 10:15:00,120.37,120.41,119.35,119.63,219357.0,114.243,114.2809,113.2749,113.5406,219357.0
2021-12-27 10:20:00,119.6,119.88,119.6,119.79,107654.0,113.5122,113.7779,113.5122,113.6925,107654.0
2021-12-27 10:25:00,119.8,119.8,119.47,119.57,94305.0,113.702,113.702,113.3888,113.4837,94305.0
2021-12-27 10:30:00,119.58,119.67,119.08,119.67,244656.0,113.4932,113.5786,113.0186,113.5786,244656.0
2021-12-27 10:35:00,119.66,119.67,119.18,119.22,111946.0,113.5691,113.5786,113.1135,113.1515,111946.0
2021-12-27 10:40:00,119.23,119.32,118.48,118.6,273628.0,113.161,113.2464,112.4492,112.5631,273628.0
2021-12-27 10:45:00,118.62,118.75,118.48,118.55,168543.0,112.582,112.7054,112.4492,112.5156,168543.0
2021-12-27 10:50:00,118.52,118.64,118.16,118.44,163748.0,112.4871,112.601,112.1455,112.4112,163748.0
2021-12-27 10:55:00,118.43,118.86,118.42,118.62,148402.0,112.4017,112.8098,112.3922,112.582,148402.0
2021-12-27 11:00:00,118.65,118.94,118.53,118.8,164332.0,112.6105,112.8858,112.4966,112.7529,164332.0
2021-12-27 11:05:00,118.81,118.81,118.55,118.75,123950.0,112.7624,112.7624,112.5156,112.7054,123950.0
2021-12-27 11:10:00,118.76,118.96,118.67,118.93,104102.0,112.7149,112.9047,112.6295,112.8763,104102.0
2021-12-27 11:15:00,118.91,119.02,118.38,118.44,125857.0,112.8573,112.9617,112.3543,112.4112,125857.0
2021-12-27 11:20:00,118.46,118.57,118.15,118.37,201263.0,112.4302,112.5346,112.136,112.3448,201263.0
2021-12-27 11:25:00,118.4,118.64,118.4,118.61,105529.0,112.3732,112.601,112.3732,112.5726,105529.0
2021-12-27 11:30:00,118.57,118.62,117.91,117.91,159789.0,112.5346,112.582,111.9082,111.9082,159789.0
2021-12-27 11:35:00,117.9,118.23,117.82,118.22,152872.0,111.8987,112.2119,111.8228,112.2024,152872.0
2021-12-27 11:40:00,118.19,118.33,117.63,117.66,246717.0,112.1739,112.3068,111.6424,111.6709,246717.0
2021-12-27 11:45:00,117.69,117.7,117.02,117.1,298263.0,111.6994,111.7089,111.0635,111.1394,298263.0
2021-12-27 11:50:00,117.12,117.27,117.02,117.08,290828.0,111.1584,111.3008,111.0635,111.1204,290828.0
2021-12-27 11:55:00,117.09,117.09,116.57,116.68,382860.0,111.1299,111.1299,110.6364,110.7408,382860.0
2021-12-27 12:00:00,116.67,116.77,116.22,116.32,418158.0,110.7313,110.8262,110.3042,110.3991,418158.0
2021-12-27 12:05:00,116.29,116.5,116.1,116.43,348353.0,110.3706,110.57,110.1903,110.5035,348353.0
2021-12-27 12:10:00,116.43,116.61,116.28,116.6,163951.0,110.5035,110.6744,110.3612,110.6649,163951.0
2021-12-27 12:15:00,116.61,116.68,116.4,116.58,143147.0,110.6744,110.7408,110.475,110.6459,143147.0
2021-12-27 12:20:00,116.58,116.77,116.46,116.68,95782.0,110.6459,110.8262,110.532,110.7408,95782.0
2021-12-27 12:25:00,116.67,116.93,116.64,116.85,125904.0,110.7313,110.9781,110.7028,110.9021,125904.0
2021-12-27 12:30:00,116.89,116.93,116.78,116.79,117302.0,110.9401,110.9781,110.8357,110.8452,117302.0
2021-12-27 12:35:00,116.8,116.92,116.78,116.89,75131.0,110.8547,110.9686,110.8357,110.9401,75131.0
2021-12-27 12:40:00,116.89,116.9,116.7,116.85,110827.0,110.9401,110.9496,110.7598,110.9021,110827.0
2021-12-27 12:45:00,116.86,116.89,116.71,116.79,101693.0,110.9116,110.9401,110.7693,110.8452,101693.0
2021-12-27 12:50:00,116.77,117.12,116.73,117.11,117437.0,110.8262,111.1584,110.7883,111.1489,117437.0
2021-12-27 12:55:00,117.14,117.2,117.01,117.03,126118.0,111.1774,111.2343,111.054,111.073,126118.0
2021-12-27 13:00:00,117.04,117.07,116.8,116.88,76536.0,111.0825,111.1109,110.8547,110.9306,76536.0
2021-12-27 13:05:00,116.89,117.13,116.86,117.02,85923.0,110.9401,111.1679,110.9116,111.0635,85923.0
2021-12-27 13:10:00,117.03,117.08,116.83,116.92,80693.0,111.073,111.1204,110.8832,110.9686,80693.0
2021-12-27 13:15:00,116.92,117.08,116.92,117.04,57914.0,110.9686,111.1204,110.9686,111.0825,57914.0
2021-12-27 13:20:00,117.04,117.2,116.94,117.16,62131.0,111.0825,111.2343,110.9876,111.1964,62131.0
2021-12-27 13:25:00,117.16,117.18,116.97,116.97,78161.0,111.1964,111.2153,111.016,111.016,78161.0
2021-12-27 13:30:00,116.96,116.99,116.85,116.94,72687.0,111.0065,111.035,110.9021,110.9876,72687.0
2021-12-27 13:35:00,116.95,117.05,116.8,116.85,91264.0,110.9971,111.092,110.8547,110.9021,91264.0
2021-12-27 13:40:00,116.85,116.96,116.81,116.94,62545.0,110.9021,111.0065,110.8642,110.9876,62545.0
2021-12-27 13:45:00,116.94,117.04,116.85,117.04,59226.0,110.9876,111.0825,110.9021,111.0825,59226.0
2021-12-27 13:50:00,117.04,117.24,117.03,117.2,117460.0,111.0825,111.2723,111.073,111.2343,117460.0
2021-12-27 13:55:00,117.2,117.32,117.09,117.2,142010.0,111.2343,111.3482,111.1299,111.2343,142010.0
2021-12-27 14:00:00,117.19,117.23,117.07,117.09,100403.0,111.2248,111.2628,111.1109,111.1299,100403.0
2021-12-27 14:05:00,117.08,117.12,116.95,116.96,74519.0,111.1204,111.1584,110.9971,111.0065,74519.0
2021-12-27 14:10:00,116.96,117.01,116.86,117.0,83986.0,111.0065,111.054,110.9116,111.0445,83986.0
2021-12-27 14:15:00,117.0,117.2,116.94,117.18,67651.0,111.0445,111.2343,110.9876,111.2153,67651.0
2021-12-27 14:20:00,117.17,117.22,117.08,117.13,77484.0,111.2059,111.2533,111.1204,111.1679,77484.0
2021-12-27 14:25:00,117.12,117.34,117.09,117.3,104332.0,111.1584,111.3672,111.1299,111.3292,104332.0
2021-12-27 14:30:00,117.28,117.42,117.27,117.33,79956.0,111.3103,111.4431,111.3008,111.3577,79956.0
2021-12-27 14:35:00,117.33,117.46,117.3,117.36,73121.0,111.3577,111.4811,111.3292,111.3862,73121.0
2021-12-27 14:40:00,117.38,117.42,117.31,117.31,67848.0,111.4052,111.4431,111.3387,111.3387,67848.0
2021-12-27 14:45:00,117.3,117.46,117.3,117.41,94011.0,111.3292,111.4811,111.3292,111.4336,94011.0
2021-12-27 14:50:00,117.41,117.45,117.01,117.04,87063.0,111.4336,111.4716,111.054,111.0825,87063.0
2021-12-27 14:55:00,117.01,117.13,116.92,117.11,96070.0,111.054,111.1679,110.9686,111.1489,96070.0
2021-12-27 15:00:00,117.12,117.14,116.8,116.8,102323.0,111.1584,111.1774,110.8547,110.8547,102323.0
2021-12-27 15:05:00,116.82,116.93,116.74,116.78,91565.0,110.8737,110.9781,110.7977,110.8357,91565.0
2021-12-27 15:10:00,116.78,116.81,116.73,116.78,51523.0,110.8357,110.8642,110.7883,110.8357,51523.0
2021-12-27 15:15:00,116.8,117.12,116.77,117.09,140741.0,110.8547,111.1584,110.8262,111.1299,140741.0
2021-12-27 15:20:00,117.08,117.11,116.84,116.95,92475.0,111.1204,111.1489,110.8927,110.9971,92475.0
2021-12-27 15:25:00,116.95,117.09,116.88,116.89,92121.0,110.9971,111.1299,110.9306,110.9401,92121.0
2021-12-27 15:30:00,116.88,117.02,116.7,116.75,135903.0,110.9306,111.0635,110.7598,110.8072,135903.0
2021-12-27 15:35:00,116.75,116.76,116.57,116.6,128915.0,110.8072,110.8167,110.6364,110.6649,128915.0
2021-12-27 15:40:00,116.6,116.77,116.58,116.69,147768.0,110.6649,110.8262,110.6459,110.7503,147768.0
2021-12-27 15:45:00,116.7,116.78,116.63,116.77,122478.0,110.7598,110.8357,110.6933,110.8262,122478.0
2021-12-27 15:50:00,116.78,116.85,116.58,116.82,326575.0,110.8357,110.9021,110.6459,110.8737,326575.0
2021-12-27 15:55:00,116.85,116.85,116.55,116.61,479576.0,110.9021,110.9021,110.6174,110.6744,479576.0
2021-12-28 09:30:00,116.26,116.34,114.7,115.91,716452.0,110.3422,110.4181,108.8616,110.01,716452.0
2021-12-28 09:35:00,115.96,116.0,115.0,115.48,335947.0,110.0574,110.0954,109.1463,109.6019,335947.0
2021-12-28 09:40:00,115.48,116.42,115.45,115.86,366811.0,109.6019,110.494,109.5734,109.9625,366811.0
2021-12-28 09:45:00,115.83,115.88,115.11,115.29,265827.0,109.9341,109.9815,109.2507,109.4215,265827.0
2021-12-28 09:50:00,115.3,115.34,114.79,115.07,316084.0,109.431,109.469,108.947,109.2127,316084.0
2021-12-28 09:55:00,115.04,115.24,114.88,114.96,199553.0,109.1843,109.3741,109.0324,109.1083,199553.0
2021-12-28 10:00:00,114.96,115.55,114.73,115.16,227997.0,109.1083,109.6683,108.8901,109.2982,227997.0
2021-12-28 10:05:00,115.18,115.59,115.03,115.14,171340.0,109.3171,109.7063,109.1748,109.2792,171340.0
2021-12-28 10:10:00,115.14,115.5,114.95,115.05,183244.0,109.2792,109.6209,109.0989,109.1938,183244.0
2021-12-28 10:15:00,115.07,115.34,115.05,115.08,92431.0,109.2127,109.469,109.1938,109.2222,92431.0
2021-12-28 10:20:00,115.07,115.76,115.05,115.5,246018.0,109.2127,109.8676,109.1938,109.6209,246018.0
2021-12-28 10:25:00,115.51,115.83,115.33,115.67,199398.0,109.6304,109.9341,109.4595,109.7822,199398.0
2021-12-28 10:30:00,115.71,115.95,115.54,115.55,191316.0,109.8202,110.048,109.6588,109.6683,191316.0
2021-12-28 10:35:00,115.55,115.74,114.92,114.97,301344.0,109.6683,109.8486,109.0704,109.1178,301344.0
2021-12-28 10:40:00,114.98,115.22,114.95,115.18,203618.0,109.1273,109.3551,109.0989,109.3171,203618.0
2021-12-28 10:45:00,115.17,115.2,114.86,114.93,220872.0,109.3077,109.3361,109.0134,109.0799,220872.0
2021-12-28 10:50:00,114.93,114.96,114.57,114.68,221961.0,109.0799,109.1083,108.7382,108.8426,221961.0
2021-12-28 10:55:00,114.62,114.96,114.47,114.93,208208.0,108.7857,109.1083,108.6433,109.0799,208208.0
2021-12-28 11:00:00,114.93,115.01,114.79,114.9,120263.0,109.0799,109.1558,108.947,109.0514,120263.0
2021-12-28 11:05:00,114.89,115.2,114.81,115.06,147139.0,109.0419,109.3361,108.966,109.2033,147139.0
2021-12-28 11:10:00,115.06,115.33,115.03,115.18,127132.0,109.2033,109.4595,109.1748,109.3171,127132.0
2021-12-28 11:15:00,115.19,115.25,115.0,115.0,105713.0,109.3266,109.3836,109.1463,109.1463,105713.0
2021-12-28 11:20:00,115.01,115.1,114.75,114.82,144300.0,109.1558,109.2412,108.909,108.9755,144300.0
2021-12-28 11:25:00,114.8,115.03,114.76,115.01,137399.0,108.9565,109.1748,108.9185,109.1558,137399.0
2021-12-28 11:30:00,115.01,115.16,114.84,115.05,152584.0,109.1558,109.2982,108.9945,109.1938,152584.0
2021-12-28 11:35:00,115.06,115.06,114.73,114.91,88469.0,109.2033,109.2033,108.8901,109.0609,88469.0
2021-12-28 11:40:00,114.9,115.0,114.53,114.6,183770.0,109.0514,109.1463,108.7002,108.7667,183770.0
2021-12-28 11:45:00,114.59,114.69,114.52,114.55,114471.0,108.7572,108.8521,108.6907,108.7192,114471.0
2021-12-28 11:50:00,114.56,114.76,114.48,114.65,144856.0,108.7287,108.9185,108.6528,108.8141,144856.0
2021-12-28 11:55:00,114.65,114.72,114.51,114.56,87831.0,108.8141,108.8806,108.6813,108.7287,87831.0
2021-12-28 12:00:00,114.57,114.66,114.49,114.64,124684.0,108.7382,108.8236,108.6623,108.8046,124684.0
2021-12-28 12:05:00,114.64,114.89,114.62,114.88,112938.0,108.8046,109.0419,108.7857,109.0324,112938.0
2021-12-28 12:10:00,114.88,115.08,114.83,114.86,105997.0,109.0324,109.2222,108.985,109.0134,105997.0
2021-12-28 12:15:00,114.84,114.99,114.8,114.94,74792.0,108.9945,109.1368,108.9565,109.0894,74792.0
2021-12-28 12:20:00,114.92,115.18,114.83,115.13,94195.0,109.0704,109.3171,108.985,109.2697,94195.0
2021-12-28 12:25:00,115.14,115.28,115.04,115.08,107660.0,109.2792,109.4121,109.1843,109.2222,107660.0
2021-12-28 12:30:00,115.06,115.15,114.8,114.85,81151.0,109.2033,109.2887,108.9565,109.0039,81151.0
2021-12-28 12:35:00,114.85,114.93,114.68,114.76,99601.0,109.0039,109.0799,108.8426,108.9185,99601.0
2021-12-28 12:40:00,114.77,115.05,114.76,114.97,107430.0,108.928,109.1938,108.9185,109.1178,107430.0
2021-12-28 12:45:00,114.97,115.17,114.92,114.98,130324.0,109.1178,109.3077,109.0704,109.1273,130324.0
2021-12-28 12:50:00,114.97,115.12,114.72,114.78,107533.0,109.1178,109.2602,108.8806,108.9375,107533.0
2021-12-28 12:55:00,114.76,114.78,114.61,114.65,121714.0,108.9185,108.9375,108.7762,108.8141,121714.0
2021-12-28 13:00:00,114.67,114.79,114.58,114.77,73473.0,108.8331,108.947,108.7477,108.928,73473.0
2021-12-28 13:05:00,114.75,114.9,114.7,114.87,68351.0,108.909,109.0514,108.8616,109.0229,68351.0
2021-12-28 13:10:00,114.86,115.07,114.75,115.0,84295.0,109.0134,109.2127,108.909,109.1463,84295.0
2021-12-28 13:15:00,114.97,115.48,114.96,115.4,165296.0,109.1178,109.6019,109.1083,109.5259,165296.0
2021-12-28 13:20:00,115.4,115.42,115.0,115.09,119633.0,109.5259,109.5449,109.1463,109.2317,119633.0
2021-12-28 13:25:00,115.07,115.24,114.99,115.17,99182.0,109.2127,109.3741,109.1368,109.3077,99182.0
2021-12-28 13:30:00,115.21,115.26,115.05,115.07,56600.0,109.3456,109.3931,109.1938,109.2127,56600.0
2021-12-28 13:35:00,115.07,115.25,115.03,115.14,64370.0,109.2127,109.3836,109.1748,109.2792,64370.0
2021-12-28 13:40:00,115.14,115.25,115.05,115.23,94506.0,109.2792,109.3836,109.1938,109.3646,94506.0
2021-12-28 13:45:00,115.23,115.35,115.19,115.3,85094.0,109.3646,109.4785,109.3266,109.431,85094.0
2021-12-28 13:50:00,115.3,115.32,115.16,115.23,61987.0,109.431,109.45,109.2982,109.3646,61987.0
2021-12-28 13:55:00,115.2,115.22,115.09,115.15,55563.0,109.3361,109.3551,109.2317,109.2887,55563.0
2021-12-28 14:00:00,115.14,115.15,114.77,114.82,157151.0,109.2792,109.2887,108.928,108.9755,157151.0
2021-12-28 14:05:00,114.8,114.9,114.74,114.88,74064.0,108.9565,109.0514,108.8995,109.0324,74064.0
2021-12-28 14:10:00,114.86,114.89,114.78,114.84,72032.0,109.0134,109.0419,108.9375,108.9945,72032.0
2021-12-28 14:15:00,114.85,115.14,114.82,115.06,143092.0,109.0039,109.2792,108.9755,109.2033,143092.0
2021-12-28 14:20:00,115.08,115.12,114.87,114.92,92235.0,109.2222,109.2602,109.0229,109.0704,92235.0
2021-12-28 14:25:00,114.92,115.18,114.91,114.99,95338.0,109.0704,109.3171,109.0609,109.1368,95338.0
2021-12-28 14:30:00,114.98,115.13,114.88,114.95,84011.0,109.1273,109.2697,109.0324,109.0989,84011.0
2021-12-28 14:35:00,114.95,115.06,114.94,115.03,74483.0,109.0989,109.2033,109.0894,109.1748,74483.0
2021-12-28 14:40:00,115.04,115.2,115.01,115.15,71314.0,109.1843,109.3361,109.1558,109.2887,71314.0
2021-12-28 14:45:00,115.16,115.16,115.0,115.08,80029.0,109.2982,109.2982,109.1463,109.2222,80029.0
2021-12-28 14:50:00,115.09,115.36,115.05,115.28,94562.0,109.2317,109.488,109.1938,109.4121,94562.0
2021-12-28 14:55:00,115.3,115.4,115.15,115.35,105273.0,109.431,109.5259,109.2887,109.4785,105273.0
2021-12-28 15:00:00,115.33,115.33,114.91,114.92,137747.0,109.4595,109.4595,109.0609,109.0704,137747.0
2021-12-28 15:05:00,114.92,114.92,114.7,114.73,133661.0,109.0704,109.0704,108.8616,108.8901,133661.0
2021-12-28 15:10:00,114.72,115.0,114.69,114.94,100687.0,108.8806,109.1463,108.8521,109.0894,100687.0
2021-12-28 15:15:00,114.93,114.98,114.79,114.86,82121.0,109.0799,109.1273,108.947,109.0134,82121.0
2021-12-28 15:20:00,114.87,115.0,114.82,114.98,142057.0,109.0229,109.1463,108.9755,109.1273,142057.0
2021-12-28 15:25:00,114.97,115.06,114.94,115.05,93957.0,109.1178,109.2033,109.0894,109.1938,93957.0
2021-12-28 15:30:00,115.05,115.2,115.02,115.06,100510.0,109.1938,109.3361,109.1653,109.2033,100510.0
2021-12-28 15:35:00,115.06,115.26,115.05,115.24,100713.0,109.2033,109.3931,109.1938,109.3741,100713.0
2021-12-28 15:40:00,115.26,115.26,115.11,115.13,93529.0,109.3931,109.3931,109.2507,109.2697,93529.0
2021-12-28 15:45:00,115.14,115.16,114.84,114.87,174463.0,109.2792,109.2982,108.9945,109.0229,174463.0
2021-12-28 15:50:00,114.89,114.89,114.71,114.74,184747.0,109.0419,109.0419,108.8711,108.8995,184747.0
2021-12-28 15:55:00,114.75,114.87,114.71,114.79,373239.0,108.909,109.0229,108.8711,108.947,373239.0
2021-12-29 09:30:00,113.8,114.2,113.12,113.68,746602.0,108.0074,108.387,107.362,107.8935,746602.0
2021-12-29 09:35:00,113.68,113.88,112.2,112.25,721554.0,107.8935,108.0833,106.4888,106.5363,721554.0
2021-12-29 09:40:00,112.35,112.88,112.12,112.45,423774.0,106.6312,107.1342,106.4129,106.7261,423774.0
2021-12-29 09:45:00,112.48,112.71,112.17,112.45,307242.0,106.7546,106.9729,106.4604,106.7261,307242.0
2021-12-29 09:50:00,112.46,112.74,112.21,112.42,196094.0,106.7356,107.0013,106.4983,106.6976,196094.0
2021-12-29 09:55:00,112.43,112.46,111.46,111.99,603361.0,106.7071,106.7356,105.7865,106.2895,603361.0
2021-12-29 10:00:00,112.0,112.03,111.32,111.4,338330.0,106.299,106.3275,105.6536,105.7296,338330.0
2021-12-29 10:05:00,111.4,111.64,111.14,111.43,421940.0,105.7296,105.9573,105.4828,105.758,421940.0
2021-12-29 10:10:00,111.42,111.61,110.84,111.05,511532.0,105.7485,105.9289,105.1981,105.3974,511532.0
2021-12-29 10:15:00,111.04,111.04,110.38,110.79,607571.0,105.3879,105.3879,104.7615,105.1506,607571.0
2021-12-29 10:20:00,110.8,111.36,110.7,111.2,290748.0,105.1601,105.6916,105.0652,105.5397,290748.0
2021-12-29 10:25:00,111.17,111.42,111.02,111.16,216518.0,105.5113,105.7485,105.3689,105.5018,216518.0
2021-12-29 10:30:00,111.11,111.39,110.88,111.28,201274.0,105.4543,105.7201,105.236,105.6157,201274.0
2021-12-29 10:35:00,111.27,111.38,110.99,111.03,177369.0,105.6062,105.7106,105.3404,105.3784,177369.0
2021-12-29 10:40:00,111.03,111.35,110.94,111.23,208453.0,105.3784,105.6821,105.293,105.5682,208453.0
2021-12-29 10:45:00,111.21,111.37,111.02,111.27,198419.0,105.5492,105.7011,105.3689,105.6062,198419.0
2021-12-29 10:50:00,111.24,111.3,111.02,111.3,145857.0,105.5777,105.6346,105.3689,105.6346,145857.0
2021-12-29 10:55:00,111.28,111.68,111.28,111.6,228475.0,105.6157,105.9953,105.6157,105.9194,228475.0
2021-12-29 11:00:00,111.61,111.9,111.54,111.89,181829.0,105.9289,106.2041,105.8624,106.1946,181829.0
2021-12-29 11:05:00,111.87,112.36,111.83,112.33,254279.0,106.1756,106.6407,106.1377,106.6122,254279.0
2021-12-29 11:10:00,112.31,112.36,112.11,112.2,266847.0,106.5932,106.6407,106.4034,106.4888,266847.0
2021-12-29 11:15:00,112.21,112.25,111.85,112.02,179925.0,106.4983,106.5363,106.1567,106.318,179925.0
2021-12-29 11:20:00,112.0,112.16,111.92,111.96,164929.0,106.299,106.4509,106.2231,106.2611,164929.0
2021-12-29 11:25:00,111.97,111.97,111.56,111.62,248529.0,106.2705,106.2705,105.8814,105.9384,248529.0
2021-12-29 11:30:00,111.6,111.62,111.14,111.26,277822.0,105.9194,105.9384,105.4828,105.5967,277822.0
2021-12-29 11:35:00,111.28,111.31,110.92,111.0,280744.0,105.6157,105.6441,105.274,105.3499,280744.0
2021-12-29 11:40:00,111.0,111.02,110.87,111.0,209191.0,105.3499,105.3689,105.2265,105.3499,209191.0
2021-12-29 11:45:00,111.0,111.02,110.59,110.66,341411.0,105.3499,105.3689,104.9608,105.0272,341411.0
2021-12-29 11:50:00,110.65,110.95,110.65,110.93,193741.0,105.0177,105.3025,105.0177,105.2835,193741.0
2021-12-29 11:55:00,110.9,111.04,110.86,110.95,120004.0,105.255,105.3879,105.217,105.3025,120004.0
2021-12-29 12:00:00,110.97,111.42,110.89,111.42,221353.0,105.3214,105.7485,105.2455,105.7485,221353.0
2021-12-29 12:05:00,111.38,111.4,111.2,111.4,118916.0,105.7106,105.7296,105.5397,105.7296,118916.0
2021-12-29 12:10:00,111.42,111.5,111.25,111.39,103671.0,105.7485,105.8245,105.5872,105.7201,103671.0
2021-12-29 12:15:00,111.38,111.41,111.07,111.11,97513.0,105.7106,105.739,105.4164,105.4543,97513.0
2021-12-29 12:20:00,111.1,111.15,111.0,111.02,113117.0,105.4448,105.4923,105.3499,105.3689,113117.0
2021-12-29 12:25:00,111.04,111.3,111.04,111.2,86290.0,105.3879,105.6346,105.3879,105.5397,86290.0
2021-12-29 12:30:00,111.22,111.29,110.96,111.11,101301.0,105.5587,105.6252,105.312,105.4543,101301.0
2021-12-29 12:35:00,111.12,111.61,111.11,111.59,105098.0,105.4638,105.9289,105.4543,105.9099,105098.0
2021-12-29 12:40:00,111.58,111.58,111.4,111.42,59985.0,105.9004,105.9004,105.7296,105.7485,59985.0
2021-12-29 12:45:00,111.43,111.48,111.25,111.31,82011.0,105.758,105.8055,105.5872,105.6441,82011.0
2021-12-29 12:50:00,111.31,111.34,111.17,111.23,95133.0,105.6441,105.6726,105.5113,105.5682,95133.0
2021-12-29 12:55:00,111.22,111.38,111.13,111.26,102142.0,105.5587,105.7106,105.4733,105.5967,102142.0
2021-12-29 13:00:00,111.25,111.42,111.16,111.37,85144.0,105.5872,105.7485,105.5018,105.7011,85144.0
2021-12-29 13:05:00,111.39,111.52,111.32,111.5,80544.0,105.7201,105.8434,105.6536,105.8245,80544.0
2021-12-29 13:10:00,111.48,111.68,111.47,111.66,91526.0,105.8055,105.9953,105.796,105.9763,91526.0
2021-12-29 13:15:00,111.66,111.74,111.61,111.66,69898.0,105.9763,106.0522,105.9289,105.9763,69898.0
2021-12-29 13:20:00,111.67,111.86,111.64,111.76,85585.0,105.9858,106.1661,105.9573,106.0712,85585.0
2021-12-29 13:25:00,111.77,112.02,111.75,112.02,158711.0,106.0807,106.318,106.0617,106.318,158711.0
2021-12-29 13:30:00,112.01,112.08,111.88,112.01,93337.0,106.3085,106.3749,106.1851,106.3085,93337.0
2021-12-29 13:35:00,111.98,112.01,111.67,111.7,95886.0,106.28,106.3085,105.9858,106.0143,95886.0
2021-12-29 13:40:00,111.7,111.95,111.63,111.93,124800.0,106.0143,106.2516,105.9478,106.2326,124800.0
2021-12-29 13:45:00,111.93,112.0,111.87,111.92,75936.0,106.2326,106.299,106.1756,106.2231,75936.0
2021-12-29 13:50:00,111.94,111.96,111.8,111.9,117566.0,106.2421,106.2611,106.1092,106.2041,117566.0
2021-12-29 13:55:00,111.91,112.01,111.85,111.95,103860.0,106.2136,106.3085,106.1567,106.2516,103860.0
2021-12-29 14:00:00,111.95,112.13,111.94,111.97,96177.0,106.2516,106.4224,106.2421,106.2705,96177.0
2021-12-29 14:05:00,111.95,112.29,111.95,112.25,125591.0,106.2516,106.5743,106.2516,106.5363,125591.0
2021-12-29 14:10:00,112.27,112.31,112.03,112.21,113397.0,106.5553,106.5932,106.3275,106.4983,113397.0
2021-12-29 14:15:00,112.23,112.29,112.08,112.17,55977.0,106.5173,106.5743,106.3749,106.4604,55977.0
2021-12-29 14:20:00,112.17,112.26,112.05,112.22,83981.0,106.4604,106.5458,106.3465,106.5078,83981.0
2021-12-29 14:25:00,112.23,112.46,112.2,112.41,101678.0,106.5173,106.7356,106.4888,106.6881,101678.0
2021-12-29 14:30:00,112.39,112.43,112.21,112.29,80887.0,106.6692,106.7071,106.4983,106.5743,80887.0
2021-12-29 14:35:00,112.27,112.34,112.16,112.24,88318.0,106.5553,106.6217,106.4509,106.5268,88318.0
2021-12-29 14:40:00,112.25,112.3,112.01,112.1,167759.0,106.5363,106.5837,106.3085,106.3939,167759.0
2021-12-29 14:45:00,112.11,112.29,112.05,112.15,130316.0,106.4034,106.5743,106.3465,106.4414,130316.0
2021-12-29 14:50:00,112.16,112.27,112.1,112.19,86738.0,106.4509,106.5553,106.3939,106.4793,86738.0
2021-12-29 14:55:00,112.19,112.24,112.1,112.21,111112.0,106.4793,106.5268,106.3939,106.4983,111112.0
2021-12-29 15:00:00,112.2,112.21,112.07,112.1,116573.0,106.4888,106.4983,106.3655,106.3939,116573.0
2021-12-29 15:05:00,112.1,112.12,111.91,112.02,179498.0,106.3939,106.4129,106.2136,106.318,179498.0
2021-12-29 15:10:00,112.02,112.04,111.99,112.01,164819.0,106.318,106.337,106.2895,106.3085,164819.0
2021-12-29 15:15:00,112.01,112.01,111.68,111.71,193521.0,106.3085,106.3085,105.9953,106.0238,193521.0
2021-12-29 15:20:00,111.72,111.76,111.45,111.47,202198.0,106.0333,106.0712,105.777,105.796,202198.0
2021-12-29 15:25:00,111.49,111.67,111.38,111.66,246153.0,105.815,105.9858,105.7106,105.9763,246153.0
2021-12-29 15:30:00,111.68,111.9,111.6,111.83,193325.0,105.9953,106.2041,105.9194,106.1377,193325.0
2021-12-29 15:35:00,111.84,111.85,111.65,111.8,171753.0,106.1472,106.1567,105.9668,106.1092,171753.0
2021-12-29 15:40:00,111.79,111.99,111.79,111.93,207932.0,106.0997,106.2895,106.0997,106.2326,207932.0
2021-12-29 15:45:00,111.92,112.13,111.91,112.06,260245.0,106.2231,106.4224,106.2136,106.356,260245.0
2021-12-29 15:50:00,112.04,112.13,111.94,112.01,265303.0,106.337,106.4224,106.2421,106.3085,265303.0
2021-12-29 15:55:00,112.01,112.08,111.9,112.08,533551.0,106.3085,106.3749,106.2041,106.3749,533551.0
2021-12-30 09:30:00,112.63,115.3,112.3,115.27,1113030.0,106.8969,109.431,106.5837,109.4026,1113030.0
2021-12-30 09:35:00,115.29,116.88,115.17,116.79,1193463.0,109.4215,110.9306,109.3077,110.8452,1193463.0
2021-12-30 09:40:00,116.79,117.95,116.27,117.3,1441312.0,110.8452,111.9462,110.3517,111.3292,1441312.0
2021-12-30 09:45:00,117.29,118.05,116.83,117.34,914529.0,111.3197,112.0411,110.8832,111.3672,914529.0
2021-12-30 09:50:00,117.34,118.02,117.28,117.82,654575.0,111.3672,112.0126,111.3103,111.8228,654575.0
2021-12-30 09:55:00,117.81,119.13,117.67,118.85,1075203.0,111.8133,113.0661,111.6804,112.8003,1075203.0
2021-12-30 10:00:00,118.87,119.68,118.86,119.42,786201.0,112.8193,113.5881,112.8098,113.3413,786201.0
2021-12-30 10:05:00,119.43,119.67,118.96,119.34,729260.0,113.3508,113.5786,112.9047,113.2654,729260.0
2021-12-30 10:10:00,119.32,119.68,119.05,119.5,604159.0,113.2464,113.5881,112.9902,113.4173,604159.0
2021-12-30 10:15:00,119.49,119.49,118.46,118.97,983754.0,113.4078,113.4078,112.4302,112.9142,983754.0
2021-12-30 10:20:00,118.96,119.12,118.49,119.01,389665.0,112.9047,113.0566,112.4587,112.9522,389665.0
2021-12-30 10:25:00,119.04,119.38,118.84,119.18,357130.0,112.9807,113.3034,112.7908,113.1135,357130.0
2021-12-30 10:30:00,119.21,120.09,119.19,120.01,898415.0,113.142,113.9772,113.123,113.9013,898415.0
2021-12-30 10:35:00,120.02,120.07,119.68,119.9,459657.0,113.9108,113.9582,113.5881,113.7969,459657.0
2021-12-30 10:40:00,119.9,120.2,119.45,119.59,584235.0,113.7969,114.0816,113.3698,113.5027,584235.0
2021-12-30 10:45:00,119.61,119.99,119.46,119.8,438154.0,113.5217,113.8823,113.3793,113.702,438154.0
2021-12-30 10:50:00,119.83,120.4,119.76,120.17,408839.0,113.7305,114.2714,113.664,114.0531,408839.0
2021-12-30 10:55:00,120.2,120.7,120.18,120.3,426863.0,114.0816,114.5562,114.0626,114.1765,426863.0
2021-12-30 11:00:00,120.29,120.5,120.13,120.48,348220.0,114.167,114.3664,114.0152,114.3474,348220.0
2021-12-30 11:05:00,120.42,120.66,120.34,120.39,242385.0,114.2904,114.5182,114.2145,114.262,242385.0
2021-12-30 11:10:00,120.39,120.54,119.97,120.18,275893.0,114.262,114.4043,113.8633,114.0626,275893.0
2021-12-30 11:15:00,120.18,120.81,120.15,120.74,336193.0,114.0626,114.6606,114.0342,114.5941,336193.0
2021-12-30 11:20:00,120.73,120.81,120.44,120.45,359556.0,114.5846,114.6606,114.3094,114.3189,359556.0
2021-12-30 11:25:00,120.45,120.81,120.34,120.73,296995.0,114.3189,114.6606,114.2145,114.5846,296995.0
2021-12-30 11:30:00,120.7,120.88,120.49,120.77,333159.0,114.5562,114.727,114.3569,114.6226,333159.0
2021-12-30 11:35:00,120.77,121.17,120.76,121.09,461567.0,114.6226,115.0022,114.6131,114.9263,461567.0
2021-12-30 11:40:00,121.1,121.44,121.01,121.41,320038.0,114.9358,115.2585,114.8504,115.23,320038.0
2021-12-30 11:45:00,121.41,121.85,121.37,121.75,484550.0,115.23,115.6476,115.1921,115.5527,484550.0
2021-12-30 11:50:00,121.78,121.91,121.62,121.88,289972.0,115.5812,115.7046,115.4293,115.6761,289972.0
2021-12-30 11:55:00,121.89,122.37,121.73,122.31,559203.0,115.6856,116.1412,115.5337,116.0842,559203.0
2021-12-30 12:00:00,122.31,122.55,122.16,122.53,377898.0,116.0842,116.312,115.9419,116.293,377898.0
2021-12-30 12:05:00,122.53,122.56,121.8,121.85,515431.0,116.293,116.3215,115.6002,115.6476,515431.0
2021-12-30 12:10:00,121.85,122.41,121.82,122.09,398106.0,115.6476,116.1791,115.6192,115.8754,398106.0
2021-12-30 12:15:00,122.08,122.48,122.03,122.23,262089.0,115.8659,116.2456,115.8185,116.0083,262089.0
2021-12-30 12:20:00,122.25,122.4,121.94,122.11,261604.0,116.0273,116.1696,115.7331,115.8944,261604.0
2021-12-30 12:25:00,122.12,122.26,121.93,122.24,229502.0,115.9039,116.0368,115.7236,116.0178,229502.0
2021-12-30 12:30:00,122.26,122.78,122.18,122.55,411102.0,116.0368,116.5303,115.9608,116.312,411102.0
2021-12-30 12:35:00,122.55,122.74,122.45,122.46,252570.0,116.312,116.4923,116.2171,116.2266,252570.0
2021-12-30 12:40:00,122.48,122.59,122.26,122.45,267018.0,116.2456,116.35,116.0368,116.2171,267018.0
2021-12-30 12:45:00,122.41,122.48,122.17,122.42,193837.0,116.1791,116.2456,115.9513,116.1886,193837.0
2021-12-30 12:50:00,122.42,122.64,122.37,122.61,208055.0,116.1886,116.3974,116.1412,116.3689,208055.0
2021-12-30 12:55:00,122.62,122.66,122.31,122.34,165584.0,116.3784,116.4164,116.0842,116.1127,165584.0
2021-12-30 13:00:00,122.32,122.67,122.06,122.51,267525.0,116.0937,116.4259,115.8469,116.274,267525.0
2021-12-30 13:05:00,122.55,122.69,122.39,122.63,221761.0,116.312,116.4449,116.1601,116.3879,221761.0
2021-12-30 13:10:00,122.65,123.0,122.55,122.84,332113.0,116.4069,116.7391,116.312,116.5872,332113.0
2021-12-30 13:15:00,122.84,122.97,122.7,122.73,260021.0,116.5872,116.7106,116.4544,116.4828,260021.0
2021-12-30 13:20:00,122.73,122.97,122.71,122.83,206368.0,116.4828,116.7106,116.4639,116.5778,206368.0
2021-12-30 13:25:00,122.83,123.5,122.83,123.47,508904.0,116.5778,117.2136,116.5778,117.1852,508904.0
2021-12-30 13:30:00,123.47,123.86,123.45,123.78,495337.0,117.1852,117.5553,117.1662,117.4794,495337.0
2021-12-30 13:35:00,123.78,124.08,123.66,124.07,455218.0,117.4794,117.7641,117.3655,117.7546,455218.0
2021-12-30 13:40:00,124.08,124.3,123.82,123.88,597104.0,117.7641,117.9729,117.5174,117.5743,597104.0
2021-12-30 13:45:00,123.89,123.93,123.34,123.57,630308.0,117.5838,117.6218,117.0618,117.2801,630308.0
2021-12-30 13:50:00,123.57,123.88,123.17,123.87,534723.0,117.2801,117.5743,116.9004,117.5648,534723.0
2021-12-30 13:55:00,123.89,124.09,123.71,123.91,475472.0,117.5838,117.7736,117.413,117.6028,475472.0
2021-12-30 14:00:00,123.89,123.97,123.43,123.63,478265.0,117.5838,117.6597,117.1472,117.337,478265.0
2021-12-30 14:05:00,123.67,123.68,123.2,123.41,340795.0,117.375,117.3845,116.9289,117.1282,340795.0
2021-12-30 14:10:00,123.44,123.88,123.29,123.65,338662.0,117.1567,117.5743,117.0143,117.356,338662.0
2021-12-30 14:15:00,123.66,123.96,123.55,123.83,280060.0,117.3655,117.6502,117.2611,117.5268,280060.0
2021-12-30 14:20:00,123.8,124.05,123.78,123.87,299551.0,117.4984,117.7357,117.4794,117.5648,299551.0
2021-12-30 14:25:00,123.85,124.19,123.64,123.87,449976.0,117.5458,117.8685,117.3465,117.5648,449976.0
2021-12-30 14:30:00,123.85,124.09,123.75,123.87,311388.0,117.5458,117.7736,117.4509,117.5648,311388.0
2021-12-30 14:35:00,123.86,123.88,123.61,123.84,286113.0,117.5553,117.5743,117.318,117.5363,286113.0
2021-12-30 14:40:00,123.81,124.08,123.78,123.94,245207.0,117.5079,117.7641,117.4794,117.6312,245207.0
2021-12-30 14:45:00,123.95,124.1,123.78,123.86,264898.0,117.6407,117.7831,117.4794,117.5553,264898.0
2021-12-30 14:50:00,123.87,124.17,123.77,124.04,254802.0,117.5648,117.8495,117.4699,117.7262,254802.0
2021-12-30 14:55:00,124.05,124.07,123.81,123.95,207197.0,117.7357,117.7546,117.5079,117.6407,207197.0
2021-12-30 15:00:00,123.95,123.97,123.25,123.43,426453.0,117.6407,117.6597,116.9764,117.1472,426453.0
2021-12-30 15:05:00,123.43,123.45,122.74,122.86,642083.0,117.1472,117.1662,116.4923,116.6062,642083.0
2021-12-30 15:10:00,122.87,123.05,122.59,123.0,467488.0,116.6157,116.7866,116.35,116.7391,467488.0
2021-12-30 15:15:00,123.02,123.25,122.73,122.83,448772.0,116.7581,116.9764,116.4828,116.5778,448772.0
2021-12-30 15:20:00,122.82,123.33,122.74,123.3,420558.0,116.5683,117.0523,116.4923,117.0238,420558.0
2021-12-30 15:25:00,123.31,123.56,123.19,123.43,349119.0,117.0333,117.2706,116.9194,117.1472,349119.0
2021-12-30 15:30:00,123.42,123.83,123.4,123.71,407624.0,117.1377,117.5268,117.1187,117.413,407624.0
2021-12-30 15:35:00,123.69,123.8,123.53,123.6,384708.0,117.394,117.4984,117.2421,117.3086,384708.0
2021-12-30 15:40:00,123.58,123.79,123.31,123.38,508186.0,117.2896,117.4889,117.0333,117.0998,508186.0
2021-12-30 15:45:00,123.39,123.55,122.78,122.9,614402.0,117.1092,117.2611,116.5303,116.6442,614402.0
2021-12-30 15:50:00,122.91,123.22,122.68,123.1,664892.0,116.6537,116.9479,116.4354,116.834,664892.0
2021-12-30 15:55:00,123.11,123.14,122.8,122.97,1077756.0,116.8435,116.872,116.5493,116.7106,1077756.0
2021-12-31 09:30:00,121.23,122.91,121.21,122.65,1025266.0,115.0592,116.6537,115.0402,116.4069,1025266.0
2021-12-31 09:35:00,122.68,122.77,119.86,120.89,942270.0,116.4354,116.5208,113.7589,114.7365,942270.0
2021-12-31 09:40:00,120.89,120.96,119.26,119.47,750185.0,114.7365,114.8029,113.1895,113.3888,750185.0
2021-12-31 09:45:00,119.45,120.93,119.45,119.83,850583.0,113.3698,114.7745,113.3698,113.7305,850583.0
2021-12-31 09:50:00,119.88,121.45,119.54,121.29,538730.0,113.7779,115.268,113.4552,115.1161,538730.0
2021-12-31 09:55:00,121.25,121.7,120.6,121.04,547417.0,115.0782,115.5053,114.4613,114.8789,547417.0
2021-12-31 10:00:00,121.04,121.12,120.2,120.97,386463.0,114.8789,114.9548,114.0816,114.8124,386463.0
2021-12-31 10:05:00,120.97,121.58,120.63,121.2,487256.0,114.8124,115.3914,114.4897,115.0307,487256.0
2021-12-31 10:10:00,121.2,121.32,120.11,120.39,398950.0,115.0307,115.1446,113.9962,114.262,398950.0
2021-12-31 10:15:00,120.44,120.69,119.9,120.0,272854.0,114.3094,114.5467,113.7969,113.8918,272854.0
2021-12-31 10:20:00,120.0,120.0,119.11,119.37,452282.0,113.8918,113.8918,113.0471,113.2939,452282.0
2021-12-31 10:25:00,119.39,119.5,118.73,119.36,657380.0,113.3129,113.4173,112.6864,113.2844,657380.0
2021-12-31 10:30:00,119.42,120.05,119.33,119.77,294780.0,113.3413,113.9393,113.2559,113.6735,294780.0
2021-12-31 10:35:00,119.74,119.85,119.17,119.66,301578.0,113.645,113.7494,113.1041,113.5691,301578.0
2021-12-31 10:40:00,119.66,119.66,118.89,119.11,299990.0,113.5691,113.5691,112.8383,113.0471,299990.0
2021-12-31 10:45:00,119.09,119.23,118.68,118.89,318344.0,113.0281,113.161,112.639,112.8383,318344.0
2021-12-31 10:50:00,118.9,119.25,118.71,119.12,265656.0,112.8478,113.18,112.6675,113.0566,265656.0
2021-12-31 10:55:00,119.14,119.43,118.87,119.4,207477.0,113.0756,113.3508,112.8193,113.3223,207477.0
2021-12-31 11:00:00,119.39,119.42,118.92,118.97,174371.0,113.3129,113.3413,112.8668,112.9142,174371.0
2021-12-31 11:05:00,118.96,119.01,118.59,118.98,313899.0,112.9047,112.9522,112.5536,112.9237,313899.0
2021-12-31 11:10:00,118.96,119.19,118.85,118.87,186300.0,112.9047,113.123,112.8003,112.8193,186300.0
2021-12-31 11:15:00,118.87,118.93,118.59,118.72,219972.0,112.8193,112.8763,112.5536,112.677,219972.0
2021-12-31 11:20:00,118.74,119.23,118.59,119.19,253048.0,112.6959,113.161,112.5536,113.123,253048.0
2021-12-31 11:25:00,119.17,119.67,119.16,119.36,291094.0,113.1041,113.5786,113.0946,113.2844,291094.0
2021-12-31 11:30:00,119.37,119.5,118.98,119.03,146797.0,113.2939,113.4173,112.9237,112.9712,146797.0
2021-12-31 11:35:00,119.06,119.11,118.88,119.0,209125.0,112.9996,113.0471,112.8288,112.9427,209125.0
2021-12-31 11:40:00,118.97,119.27,118.93,119.11,151354.0,112.9142,113.199,112.8763,113.0471,151354.0
2021-12-31 11:45:00,119.13,119.13,118.89,119.04,158199.0,113.0661,113.0661,112.8383,112.9807,158199.0
2021-12-31 11:50:00,119.03,119.34,118.97,119.13,165074.0,112.9712,113.2654,112.9142,113.0661,165074.0
2021-12-31 11:55:00,119.12,119.5,118.94,119.48,235576.0,113.0566,113.4173,112.8858,113.3983,235576.0
2021-12-31 12:00:00,119.46,119.58,119.29,119.5,187337.0,113.3793,113.4932,113.2179,113.4173,187337.0
2021-12-31 12:05:00,119.51,119.52,119.2,119.39,132123.0,113.4267,113.4362,113.1325,113.3129,132123.0
2021-12-31 12:10:00,119.42,119.74,119.4,119.62,188265.0,113.3413,113.645,113.3223,113.5311,188265.0
2021-12-31 12:15:00,119.6,119.78,119.42,119.78,151581.0,113.5122,113.683,113.3413,113.683,151581.0
2021-12-31 12:20:00,119.77,119.77,119.37,119.44,159934.0,113.6735,113.6735,113.2939,113.3603,159934.0
2021-12-31 12:25:00,119.47,119.6,119.33,119.54,122257.0,113.3888,113.5122,113.2559,113.4552,122257.0
2021-12-31 12:30:00,119.54,119.64,119.49,119.56,95547.0,113.4552,113.5501,113.4078,113.4742,95547.0
2021-12-31 12:35:00,119.54,119.57,119.27,119.4,127811.0,113.4552,113.4837,113.199,113.3223,127811.0
2021-12-31 12:40:00,119.39,119.49,119.33,119.48,80810.0,113.3129,113.4078,113.2559,113.3983,80810.0
2021-12-31 12:45:00,119.5,119.68,119.44,119.59,139435.0,113.4173,113.5881,113.3603,113.5027,139435.0
2021-12-31 12:50:00,119.59,119.75,119.5,119.74,117449.0,113.5027,113.6545,113.4173,113.645,117449.0
2021-12-31 12:55:00,119.74,119.9,119.72,119.86,120184.0,113.645,113.7969,113.6261,113.7589,120184.0
2021-12-31 13:00:00,119.88,120.12,119.83,120.02,197312.0,113.7779,114.0057,113.7305,113.9108,197312.0
2021-12-31 13:05:00,120.02,120.06,119.84,120.0,138927.0,113.9108,113.9487,113.7399,113.8918,138927.0
2021-12-31 13:10:00,120.0,120.05,119.78,119.8,106883.0,113.8918,113.9393,113.683,113.702,106883.0
2021-12-31 13:15:00,119.79,119.85,119.44,119.53,212569.0,113.6925,113.7494,113.3603,113.4457,212569.0
2021-12-31 13:20:00,119.54,119.69,119.49,119.68,91364.0,113.4552,113.5976,113.4078,113.5881,91364.0
2021-12-31 13:25:00,119.66,119.69,119.49,119.52,81922.0,113.5691,113.5976,113.4078,113.4362,81922.0
2021-12-31 13:30:00,119.52,119.73,119.5,119.67,98333.0,113.4362,113.6355,113.4173,113.5786,98333.0
2021-12-31 13:35:00,119.65,119.71,119.49,119.66,109533.0,113.5596,113.6166,113.4078,113.5691,109533.0
2021-12-31 13:40:00,119.65,119.73,119.58,119.72,78326.0,113.5596,113.6355,113.4932,113.6261,78326.0
2021-12-31 13:45:00,119.7,119.99,119.7,119.97,108403.0,113.6071,113.8823,113.6071,113.8633,108403.0
2021-12-31 13:50:00,119.97,120.02,119.86,119.88,145269.0,113.8633,113.9108,113.7589,113.7779,145269.0
2021-12-31 13:55:00,119.88,120.16,119.86,120.07,131857.0,113.7779,114.0437,113.7589,113.9582,131857.0
2021-12-31 14:00:00,120.07,120.08,119.83,119.84,119540.0,113.9582,113.9677,113.7305,113.7399,119540.0
2021-12-31 14:05:00,119.83,119.86,119.6,119.83,113367.0,113.7305,113.7589,113.5122,113.7305,113367.0
2021-12-31 14:10:00,119.82,120.03,119.74,120.02,145224.0,113.721,113.9203,113.645,113.9108,145224.0
2021-12-31 14:15:00,120.02,120.09,119.92,120.05,149250.0,113.9108,113.9772,113.8159,113.9393,149250.0
2021-12-31 14:20:00,120.05,120.46,120.04,120.4,223472.0,113.9393,114.3284,113.9298,114.2714,223472.0
2021-12-31 14:25:00,120.39,120.59,120.24,120.24,225351.0,114.262,114.4518,114.1196,114.1196,225351.0
2021-12-31 14:30:00,120.25,120.35,120.05,120.22,181011.0,114.1291,114.224,113.9393,114.1006,181011.0
2021-12-31 14:35:00,120.23,120.37,120.07,120.24,138165.0,114.1101,114.243,113.9582,114.1196,138165.0
2021-12-31 14:40:00,120.23,120.38,120.18,120.18,130088.0,114.1101,114.2525,114.0626,114.0626,130088.0
2021-12-31 14:45:00,120.18,120.22,119.9,120.04,138752.0,114.0626,114.1006,113.7969,113.9298,138752.0
2021-12-31 14:50:00,120.06,120.15,119.81,119.93,166564.0,113.9487,114.0342,113.7115,113.8254,166564.0
2021-12-31 14:55:00,119.93,119.93,119.72,119.77,112077.0,113.8254,113.8254,113.6261,113.6735,112077.0
2021-12-31 15:00:00,119.77,120.08,119.75,119.92,115631.0,113.6735,113.9677,113.6545,113.8159,115631.0
2021-12-31 15:05:00,119.94,119.95,119.54,119.64,160119.0,113.8349,113.8443,113.4552,113.5501,160119.0
2021-12-31 15:10:00,119.64,119.7,119.51,119.68,99193.0,113.5501,113.6071,113.4267,113.5881,99193.0
2021-12-31 15:15:00,119.67,119.68,119.4,119.41,190299.0,113.5786,113.5881,113.3223,113.3318,190299.0
2021-12-31 15:20:00,119.41,119.49,119.21,119.29,131696.0,113.3318,113.4078,113.142,113.2179,131696.0
2021-12-31 15:25:00,119.29,119.53,119.19,119.46,184002.0,113.2179,113.4457,113.123,113.3793,184002.0
2021-12-31 15:30:00,119.46,119.48,119.11,119.19,196212.0,113.3793,113.3983,113.0471,113.123,196212.0
2021-12-31 15:35:00,119.18,119.46,119.15,119.44,204685.0,113.1135,113.3793,113.0851,113.3603,204685.0
2021-12-31 15:40:00,119.45,119.46,119.16,119.23,184254.0,113.3698,113.3793,113.0946,113.161,184254.0
2021-12-31 15:45:00,119.23,119.44,119.22,119.3,300222.0,113.161,113.3603,113.1515,113.2274,300222.0
2021-12-31 15:50:00,119.31,119.31,118.82,118.87,506774.0,113.2369,113.2369,112.7719,112.8193,506774.0
2021-12-31 15:55:00,118.86,118.95,118.78,118.78,871150.0,112.8098,112.8952,112.7339,112.7339,871150.0
2022-01-03 09:30:00,119.38,119.85,116.78,117.47,864875.0,113.3034,113.7494,110.8357,111.4906,864875.0
2022-01-03 09:35:00,117.45,117.49,116.02,116.67,435320.0,111.4716,111.5096,110.1144,110.7313,435320.0
2022-01-03 09:40:00,116.68,116.99,115.82,116.17,301007.0,110.7408,111.035,109.9246,110.2568,301007.0
2022-01-03 09:45:00,116.13,116.86,116.03,116.5,256550.0,110.2188,110.9116,110.1239,110.57,256550.0
2022-01-03 09:50:00,116.49,117.35,116.2,116.66,273108.0,110.5605,111.3767,110.2852,110.7218,273108.0
2022-01-03 09:55:00,116.63,117.65,116.6,117.37,300297.0,110.6933,111.6614,110.6649,111.3957,300297.0
2022-01-03 10:00:00,117.39,119.17,117.2,118.94,347597.0,111.4147,113.1041,111.2343,112.8858,347597.0
2022-01-03 10:05:00,118.9,118.96,117.59,118.01,252099.0,112.8478,112.9047,111.6045,112.0031,252099.0
2022-01-03 10:10:00,118.02,118.13,117.32,117.9,186976.0,112.0126,112.117,111.3482,111.8987,186976.0
2022-01-03 10:15:00,117.92,118.23,117.27,117.32,180795.0,111.9177,112.2119,111.3008,111.3482,180795.0
2022-01-03 10:20:00,117.31,118.25,117.14,118.24,223643.0,111.3387,112.2309,111.1774,112.2214,223643.0
2022-01-03 10:25:00,118.26,118.73,118.11,118.4,197125.0,112.2404,112.6864,112.098,112.3732,197125.0
2022-01-03 10:30:00,118.39,119.35,118.31,119.24,230114.0,112.3638,113.2749,112.2878,113.1705,230114.0
2022-01-03 10:35:00,119.21,119.81,118.9,119.1,294070.0,113.142,113.7115,112.8478,113.0376,294070.0
2022-01-03 10:40:00,119.08,119.37,118.85,119.08,121557.0,113.0186,113.2939,112.8003,113.0186,121557.0
2022-01-03 10:45:00,119.09,119.4,118.63,118.84,146271.0,113.0281,113.3223,112.5915,112.7908,146271.0
2022-01-03 10:50:00,118.83,120.1,118.73,120.09,274011.0,112.7814,113.9867,112.6864,113.9772,274011.0
2022-01-03 10:55:00,120.09,120.44,119.89,120.05,194562.0,113.9772,114.3094,113.7874,113.9393,194562.0
2022-01-03 11:00:00,120.05,121.11,120.05,121.11,296307.0,113.9393,114.9453,113.9393,114.9453,296307.0
2022-01-03 11:05:00,121.09,121.3,120.91,121.03,273793.0,114.9263,115.1256,114.7555,114.8694,273793.0
2022-01-03 11:10:00,121.01,121.02,120.31,120.59,169402.0,114.8504,114.8599,114.186,114.4518,169402.0
2022-01-03 11:15:00,120.6,120.65,120.23,120.27,125307.0,114.4613,114.5087,114.1101,114.1481,125307.0
2022-01-03 11:20:00,120.22,120.52,119.94,120.41,136250.0,114.1006,114.3853,113.8349,114.2809,136250.0
2022-01-03 11:25:00,120.4,120.61,120.26,120.49,106403.0,114.2714,114.4708,114.1386,114.3569,106403.0
2022-01-03 11:30:00,120.52,121.14,120.36,121.09,160564.0,114.3853,114.9738,114.2335,114.9263,160564.0
2022-01-03 11:35:00,121.1,121.2,120.7,120.73,159844.0,114.9358,115.0307,114.5562,114.5846,159844.0
2022-01-03 11:40:00,120.71,120.85,120.49,120.78,114466.0,114.5657,114.6985,114.3569,114.6321,114466.0
2022-01-03 11:45:00,120.75,121.45,120.71,121.33,165467.0,114.6036,115.268,114.5657,115.1541,165467.0
2022-01-03 11:50:00,121.32,121.34,120.75,121.12,137880.0,115.1446,115.1636,114.6036,114.9548,137880.0
2022-01-03 11:55:00,121.07,121.14,120.84,120.94,78508.0,114.9073,114.9738,114.689,114.784,78508.0
2022-01-03 12:00:00,120.96,121.28,120.94,121.23,100576.0,114.8029,115.1066,114.784,115.0592,100576.0
2022-01-03 12:05:00,121.26,121.44,121.21,121.33,129809.0,115.0877,115.2585,115.0402,115.1541,129809.0
2022-01-03 12:10:00,121.34,121.35,120.8,120.82,113276.0,115.1636,115.1731,114.6511,114.6701,113276.0
2022-01-03 12:15:00,120.8,120.82,120.29,120.34,144832.0,114.6511,114.6701,114.167,114.2145,144832.0
2022-01-03 12:20:00,120.32,120.63,120.26,120.54,149168.0,114.1955,114.4897,114.1386,114.4043,149168.0
2022-01-03 12:25:00,120.58,120.9,120.52,120.89,69206.0,114.4423,114.746,114.3853,114.7365,69206.0
2022-01-03 12:30:00,120.88,121.25,120.86,121.17,120415.0,114.727,115.0782,114.708,115.0022,120415.0
2022-01-03 12:35:00,121.14,121.24,121.02,121.14,89857.0,114.9738,115.0687,114.8599,114.9738,89857.0
2022-01-03 12:40:00,121.16,121.26,120.96,121.18,90866.0,114.9928,115.0877,114.8029,115.0117,90866.0
2022-01-03 12:45:00,121.2,121.7,121.2,121.63,137007.0,115.0307,115.5053,115.0307,115.4388,137007.0
2022-01-03 12:50:00,121.63,121.78,121.51,121.56,116296.0,115.4388,115.5812,115.3249,115.3724,116296.0
2022-01-03 12:55:00,121.56,121.61,121.35,121.41,87141.0,115.3724,115.4199,115.1731,115.23,87141.0
2022-01-03 13:00:00,121.4,121.4,121.2,121.34,77877.0,115.2205,115.2205,115.0307,115.1636,77877.0
2022-01-03 13:05:00,121.34,121.34,121.02,121.09,40811.0,115.1636,115.1636,114.8599,114.9263,40811.0
2022-01-03 13:10:00,121.11,121.32,121.02,121.3,65311.0,114.9453,115.1446,114.8599,115.1256,65311.0
2022-01-03 13:15:00,121.32,121.44,121.27,121.34,60072.0,115.1446,115.2585,115.0972,115.1636,60072.0
2022-01-03 13:20:00,121.38,121.42,121.2,121.22,39583.0,115.2016,115.2395,115.0307,115.0497,39583.0
2022-01-03 13:25:00,121.26,121.41,121.2,121.41,43402.0,115.0877,115.23,115.0307,115.23,43402.0
2022-01-03 13:30:00,121.41,121.61,121.39,121.6,67657.0,115.23,115.4199,115.211,115.4104,67657.0
2022-01-03 13:35:00,121.62,121.74,121.55,121.66,85532.0,115.4293,115.5432,115.3629,115.4673,85532.0
2022-01-03 13:40:00,121.68,121.95,121.66,121.92,85413.0,115.4863,115.7425,115.4673,115.7141,85413.0
2022-01-03 13:45:00,121.94,121.95,121.5,121.54,68892.0,115.7331,115.7425,115.3154,115.3534,68892.0
2022-01-03 13:50:00,121.54,121.56,121.15,121.22,83913.0,115.3534,115.3724,114.9833,115.0497,83913.0
2022-01-03 13:55:00,121.2,121.67,121.19,121.43,88114.0,115.0307,115.4768,115.0212,115.249,88114.0
2022-01-03 14:00:00,121.4,121.58,121.08,121.08,68082.0,115.2205,115.3914,114.9168,114.9168,68082.0
2022-01-03 14:05:00,121.08,121.2,121.03,121.19,57452.0,114.9168,115.0307,114.8694,115.0212,57452.0
2022-01-03 14:10:00,121.2,121.33,121.15,121.27,63332.0,115.0307,115.1541,114.9833,115.0972,63332.0
2022-01-03 14:15:00,121.27,121.36,121.19,121.27,48741.0,115.0972,115.1826,115.0212,115.0972,48741.0
2022-01-03 14:20:00,121.28,121.47,121.25,121.38,57712.0,115.1066,115.287,115.0782,115.2016,57712.0
2022-01-03 14:25:00,121.34,121.47,121.2,121.45,40522.0,115.1636,115.287,115.0307,115.268,40522.0
2022-01-03 14:30:00,121.43,121.43,121.22,121.25,51795.0,115.249,115.249,115.0497,115.0782,51795.0
2022-01-03 14:35:00,121.26,121.34,121.05,121.14,48938.0,115.0877,115.1636,114.8884,114.9738,48938.0
2022-01-03 14:40:00,121.17,121.19,120.82,120.88,86960.0,115.0022,115.0212,114.6701,114.727,86960.0
2022-01-03 14:45:00,120.9,121.2,120.85,121.1,72067.0,114.746,115.0307,114.6985,114.9358,72067.0
2022-01-03 14:50:00,121.08,121.08,120.86,120.89,60098.0,114.9168,114.9168,114.708,114.7365,60098.0
2022-01-03 14:55:00,120.92,121.27,120.89,121.12,77265.0,114.765,115.0972,114.7365,114.9548,77265.0
2022-01-03 15:00:00,121.07,121.23,120.95,121.0,44340.0,114.9073,115.0592,114.7934,114.8409,44340.0
2022-01-03 15:05:00,121.01,121.28,120.87,121.26,115701.0,114.8504,115.1066,114.7175,115.0877,115701.0
2022-01-03 15:10:00,121.24,121.49,121.24,121.31,110794.0,115.0687,115.306,115.0687,115.1351,110794.0
2022-01-03 15:15:00,121.3,121.31,121.02,121.08,37445.0,115.1256,115.1351,114.8599,114.9168,37445.0
2022-01-03 15:20:00,121.03,121.03,120.79,120.86,91247.0,114.8694,114.8694,114.6416,114.708,91247.0
2022-01-03 15:25:00,120.84,121.1,120.82,120.88,100267.0,114.689,114.9358,114.6701,114.727,100267.0
2022-01-03 15:30:00,120.88,121.13,120.84,121.07,97458.0,114.727,114.9643,114.689,114.9073,97458.0
2022-01-03 15:35:00,121.07,121.07,120.91,121.02,73796.0,114.9073,114.9073,114.7555,114.8599,73796.0
2022-01-03 15:40:00,121.03,121.03,120.59,120.67,119724.0,114.8694,114.8694,114.4518,114.5277,119724.0
2022-01-03 15:45:00,120.67,120.77,120.53,120.65,139566.0,114.5277,114.6226,114.3948,114.5087,139566.0
2022-01-03 15:50:00,120.64,120.82,120.46,120.64,229595.0,114.4992,114.6701,114.3284,114.4992,229595.0
2022-01-03 15:55:00,120.62,120.64,120.38,120.4,524919.0,114.4802,114.4992,114.2525,114.2714,524919.0
2022-01-04 09:30:00,119.53,119.64,118.13,118.17,501897.0,113.4457,113.5501,112.117,112.155,501897.0
2022-01-04 09:35:00,118.13,118.66,117.7,118.31,478047.0,112.117,112.62,111.7089,112.2878,478047.0
2022-01-04 09:40:00,118.29,118.93,117.75,117.82,325475.0,112.2688,112.8763,111.7563,111.8228,325475.0
2022-01-04 09:45:00,117.82,118.83,117.65,118.66,297735.0,111.8228,112.7814,111.6614,112.62,297735.0
2022-01-04 09:50:00,118.65,118.69,117.7,117.84,304704.0,112.6105,112.6485,111.7089,111.8417,304704.0
2022-01-04 09:55:00,117.88,118.28,117.54,118.1,224198.0,111.8797,112.2594,111.557,112.0885,224198.0
2022-01-04 10:00:00,118.06,118.09,117.02,117.43,292249.0,112.0506,112.079,111.0635,111.4526,292249.0
2022-01-04 10:05:00,117.4,117.72,117.21,117.66,182123.0,111.4241,111.7279,111.2438,111.6709,182123.0
2022-01-04 10:10:00,117.65,117.95,117.52,117.8,168487.0,111.6614,111.9462,111.538,111.8038,168487.0
2022-01-04 10:15:00,117.84,117.98,117.28,117.43,155863.0,111.8417,111.9746,111.3103,111.4526,155863.0
2022-01-04 10:20:00,117.44,117.95,117.42,117.83,114398.0,111.4621,111.9462,111.4431,111.8323,114398.0
2022-01-04 10:25:00,117.83,118.09,117.3,117.33,152102.0,111.8323,112.079,111.3292,111.3577,152102.0
2022-01-04 10:30:00,117.31,117.4,116.7,116.94,265693.0,111.3387,111.4241,110.7598,110.9876,265693.0
2022-01-04 10:35:00,116.95,116.97,116.52,116.68,228026.0,110.9971,111.016,110.5889,110.7408,228026.0
2022-01-04 10:40:00,116.66,116.72,116.27,116.27,251315.0,110.7218,110.7788,110.3517,110.3517,251315.0
2022-01-04 10:45:00,116.29,117.09,116.27,117.09,241506.0,110.3706,111.1299,110.3517,111.1299,241506.0
2022-01-04 10:50:00,117.05,117.3,116.8,116.82,159900.0,111.092,111.3292,110.8547,110.8737,159900.0
2022-01-04 10:55:00,116.83,116.85,116.46,116.69,130847.0,110.8832,110.9021,110.532,110.7503,130847.0
2022-01-04 11:00:00,116.66,116.67,115.77,115.9,272656.0,110.7218,110.7313,109.8771,110.0005,272656.0
2022-01-04 11:05:00,115.93,116.5,115.91,116.43,154238.0,110.029,110.57,110.01,110.5035,154238.0
2022-01-04 11:10:00,116.44,116.81,116.38,116.41,156349.0,110.513,110.8642,110.4561,110.4845,156349.0
2022-01-04 11:15:00,116.4,117.08,116.31,117.0,183942.0,110.475,111.1204,110.3896,111.0445,183942.0
2022-01-04 11:20:00,117.02,117.15,116.62,116.64,94286.0,111.0635,111.1869,110.6838,110.7028,94286.0
2022-01-04 11:25:00,116.61,116.83,116.31,116.61,125472.0,110.6744,110.8832,110.3896,110.6744,125472.0
2022-01-04 11:30:00,116.61,116.8,116.54,116.65,80413.0,110.6744,110.8547,110.6079,110.7123,80413.0
2022-01-04 11:35:00,116.66,117.23,116.66,117.2,173658.0,110.7218,111.2628,110.7218,111.2343,173658.0
2022-01-04 11:40:00,117.2,117.6,117.19,117.53,170452.0,111.2343,111.614,111.2248,111.5475,170452.0
2022-01-04 11:45:00,117.51,117.51,117.13,117.41,102320.0,111.5285,111.5285,111.1679,111.4336,102320.0
2022-01-04 11:50:00,117.39,117.76,117.31,117.51,104003.0,111.4147,111.7658,111.3387,111.5285,104003.0
2022-01-04 11:55:00,117.52,117.55,117.26,117.43,76616.0,111.538,111.5665,111.2913,111.4526,76616.0
2022-01-04 12:00:00,117.43,117.53,116.85,116.92,120562.0,111.4526,111.5475,110.9021,110.9686,120562.0
2022-01-04 12:05:00,116.95,117.26,116.86,117.17,107247.0,110.9971,111.2913,110.9116,111.2059,107247.0
2022-01-04 12:10:00,117.21,117.52,116.98,117.48,100240.0,111.2438,111.538,111.0255,111.5001,100240.0
2022-01-04 12:15:00,117.45,117.58,117.22,117.46,68587.0,111.4716,111.595,111.2533,111.4811,68587.0
2022-01-04 12:20:00,117.45,117.55,117.18,117.22,58506.0,111.4716,111.5665,111.2153,111.2533,58506.0
2022-01-04 12:25:00,117.22,117.32,117.1,117.31,45749.0,111.2533,111.3482,111.1394,111.3387,45749.0
2022-01-04 12:30:00,117.28,117.47,117.18,117.22,85604.0,111.3103,111.4906,111.2153,111.2533,85604.0
2022-01-04 12:35:00,117.23,117.48,117.22,117.47,99051.0,111.2628,111.5001,111.2533,111.4906,99051.0
2022-01-04 12:40:00,117.47,117.55,117.24,117.32,46602.0,111.4906,111.5665,111.2723,111.3482,46602.0
2022-01-04 12:45:00,117.32,117.4,117.18,117.25,59934.0,111.3482,111.4241,111.2153,111.2818,59934.0
2022-01-04 12:50:00,117.26,117.32,117.21,117.27,32568.0,111.2913,111.3482,111.2438,111.3008,32568.0
2022-01-04 12:55:00,117.29,117.4,117.17,117.3,72838.0,111.3197,111.4241,111.2059,111.3292,72838.0
2022-01-04 13:00:00,117.29,117.45,117.17,117.36,67589.0,111.3197,111.4716,111.2059,111.3862,67589.0
2022-01-04 13:05:00,117.36,117.38,117.24,117.38,73440.0,111.3862,111.4052,111.2723,111.4052,73440.0
2022-01-04 13:10:00,117.39,117.61,117.32,117.59,63786.0,111.4147,111.6235,111.3482,111.6045,63786.0
2022-01-04 13:15:00,117.57,117.63,117.28,117.28,62061.0,111.5855,111.6424,111.3103,111.3103,62061.0
2022-01-04 13:20:00,117.27,117.38,117.2,117.34,53761.0,111.3008,111.4052,111.2343,111.3672,53761.0
2022-01-04 13:25:00,117.36,117.6,117.26,117.36,71510.0,111.3862,111.614,111.2913,111.3862,71510.0
2022-01-04 13:30:00,117.35,117.38,117.13,117.3,66513.0,111.3767,111.4052,111.1679,111.3292,66513.0
2022-01-04 13:35:00,117.29,117.69,117.25,117.69,62492.0,111.3197,111.6994,111.2818,111.6994,62492.0
2022-01-04 13:40:00,117.65,117.83,117.64,117.73,89887.0,111.6614,111.8323,111.6519,111.7373,89887.0
2022-01-04 13:45:00,117.75,117.75,117.62,117.69,43808.0,111.7563,111.7563,111.6329,111.6994,43808.0
2022-01-04 13:50:00,117.67,117.73,117.48,117.48,61131.0,111.6804,111.7373,111.5001,111.5001,61131.0
2022-01-04 13:55:00,117.5,117.51,117.31,117.37,53431.0,111.5191,111.5285,111.3387,111.3957,53431.0
2022-01-04 14:00:00,117.35,117.35,117.23,117.28,57474.0,111.3767,111.3767,111.2628,111.3103,57474.0
2022-01-04 14:05:00,117.32,117.59,117.23,117.38,89369.0,111.3482,111.6045,111.2628,111.4052,89369.0
2022-01-04 14:10:00,117.38,117.45,117.19,117.41,62854.0,111.4052,111.4716,111.2248,111.4336,62854.0
2022-01-04 14:15:00,117.4,117.72,117.28,117.72,71277.0,111.4241,111.7279,111.3103,111.7279,71277.0
2022-01-04 14:20:00,117.72,117.95,117.63,117.65,142945.0,111.7279,111.9462,111.6424,111.6614,142945.0
2022-01-04 14:25:00,117.66,117.68,117.43,117.47,71592.0,111.6709,111.6899,111.4526,111.4906,71592.0
2022-01-04 14:30:00,117.46,117.71,117.46,117.5,50260.0,111.4811,111.7184,111.4811,111.5191,50260.0
2022-01-04 14:35:00,117.55,117.63,117.52,117.58,36123.0,111.5665,111.6424,111.538,111.595,36123.0
2022-01-04 14:40:00,117.59,117.8,117.56,117.59,67264.0,111.6045,111.8038,111.576,111.6045,67264.0
2022-01-04 14:45:00,117.57,117.83,117.51,117.65,38557.0,111.5855,111.8323,111.5285,111.6614,38557.0
2022-01-04 14:50:00,117.65,117.83,117.59,117.74,48946.0,111.6614,111.8323,111.6045,111.7468,48946.0
2022-01-04 14:55:00,117.71,119.9,117.7,119.85,834003.0,111.7184,113.7969,111.7089,113.7494,834003.0
2022-01-04 15:00:00,119.86,120.8,119.36,120.19,1751998.0,113.7589,114.6511,113.2844,114.0721,1751998.0
2022-01-04 15:05:00,120.18,120.21,119.1,119.45,695875.0,114.0626,114.0911,113.0376,113.3698,695875.0
2022-01-04 15:10:00,119.42,119.71,119.27,119.46,283352.0,113.3413,113.6166,113.199,113.3793,283352.0
2022-01-04 15:15:00,119.47,119.9,119.44,119.73,268053.0,113.3888,113.7969,113.3603,113.6355,268053.0
2022-01-04 15:20:00,119.71,120.15,119.46,120.05,383937.0,113.6166,114.0342,113.3793,113.9393,383937.0
2022-01-04 15:25:00,120.03,120.7,119.97,120.15,478854.0,113.9203,114.5562,113.8633,114.0342,478854.0
2022-01-04 15:30:00,120.13,120.52,120.02,120.29,279275.0,114.0152,114.3853,113.9108,114.167,279275.0
2022-01-04 15:35:00,120.29,120.55,120.1,120.53,265095.0,114.167,114.4138,113.9867,114.3948,265095.0
2022-01-04 15:40:00,120.53,120.87,120.33,120.54,446153.0,114.3948,114.7175,114.205,114.4043,446153.0
2022-01-04 15:45:00,120.54,120.6,119.81,119.99,385643.0,114.4043,114.4613,113.7115,113.8823,385643.0
2022-01-04 15:50:00,120.05,120.24,119.8,119.95,306286.0,113.9393,114.1196,113.702,113.8443,306286.0
2022-01-04 15:55:00,119.92,119.92,119.22,119.63,723354.0,113.8159,113.8159,113.1515,113.5406,723354.0
2022-01-05 09:30:00,118.0,119.5,117.7,119.27,802760.0,111.9936,113.4173,111.7089,113.199,802760.0
2022-01-05 09:35:00,119.23,123.33,119.03,123.0,1462814.0,113.161,117.0523,112.9712,116.7391,1462814.0
2022-01-05 09:40:00,122.99,125.4,122.77,124.86,1706645.0,116.7296,119.0169,116.5208,118.5044,1706645.0
2022-01-05 09:45:00,124.83,126.08,124.45,125.37,1365365.0,118.4759,119.6623,118.1153,118.9885,1365365.0
2022-01-05 09:50:00,125.35,125.48,124.21,124.68,1184183.0,118.9695,119.0929,117.8875,118.3336,1184183.0
2022-01-05 09:55:00,124.74,125.42,124.4,125.31,767623.0,118.3905,119.0359,118.0678,118.9315,767623.0
2022-01-05 10:00:00,125.36,126.62,125.3,126.59,1102410.0,118.979,120.1748,118.922,120.1464,1102410.0
2022-01-05 10:05:00,126.59,126.61,125.71,125.99,683508.0,120.1464,120.1653,119.3112,119.5769,683508.0
2022-01-05 10:10:00,126.01,126.62,125.83,126.03,757284.0,119.5959,120.1748,119.425,119.6149,757284.0
2022-01-05 10:15:00,126.04,126.17,124.7,124.78,725647.0,119.6244,119.7477,118.3526,118.4285,725647.0
2022-01-05 10:20:00,124.77,125.19,124.57,125.01,492969.0,118.419,118.8176,118.2292,118.6468,492969.0
2022-01-05 10:25:00,125.02,126.15,124.88,125.35,458822.0,118.6563,119.7288,118.5234,118.9695,458822.0
2022-01-05 10:30:00,125.34,125.79,124.86,125.04,347556.0,118.96,119.3871,118.5044,118.6753,347556.0
2022-01-05 10:35:00,125.01,125.62,124.99,125.17,291873.0,118.6468,119.2257,118.6278,118.7986,291873.0
2022-01-05 10:40:00,125.17,125.96,125.0,125.76,361853.0,118.7986,119.5484,118.6373,119.3586,361853.0
2022-01-05 10:45:00,125.79,125.92,125.21,125.23,353566.0,119.3871,119.5105,118.8366,118.8556,353566.0
2022-01-05 10:50:00,125.26,125.92,125.21,125.65,288624.0,118.8841,119.5105,118.8366,119.2542,288624.0
2022-01-05 10:55:00,125.72,126.0,125.43,125.53,303015.0,119.3206,119.5864,119.0454,119.1403,303015.0
2022-01-05 11:00:00,125.53,125.68,125.03,125.46,336514.0,119.1403,119.2827,118.6658,119.0739,336514.0
2022-01-05 11:05:00,125.49,125.98,125.33,125.78,239540.0,119.1024,119.5674,118.9505,119.3776,239540.0
2022-01-05 11:10:00,125.75,125.76,125.24,125.4,257250.0,119.3491,119.3586,118.8651,119.0169,257250.0
2022-01-05 11:15:00,125.4,125.43,124.75,124.85,232842.0,119.0169,119.0454,118.4,118.4949,232842.0
2022-01-05 11:20:00,124.91,125.22,124.65,124.85,247314.0,118.5519,118.8461,118.3051,118.4949,247314.0
2022-01-05 11:25:00,124.86,125.44,124.83,125.01,212148.0,118.5044,119.0549,118.4759,118.6468,212148.0
2022-01-05 11:30:00,125.04,125.06,124.58,124.91,169246.0,118.6753,118.6942,118.2387,118.5519,169246.0
2022-01-05 11:35:00,124.98,125.3,124.89,124.97,217235.0,118.6183,118.922,118.5329,118.6088,217235.0
2022-01-05 11:40:00,124.98,125.86,124.98,125.52,265575.0,118.6183,119.4535,118.6183,119.1308,265575.0
2022-01-05 11:45:00,125.51,125.57,125.13,125.55,135388.0,119.1213,119.1783,118.7607,119.1593,135388.0
2022-01-05 11:50:00,125.54,125.79,125.49,125.62,352570.0,119.1498,119.3871,119.1024,119.2257,352570.0
2022-01-05 11:55:00,125.56,126.21,125.56,125.8,313325.0,119.1688,119.7857,119.1688,119.3966,313325.0
2022-01-05 12:00:00,125.78,126.0,125.56,125.67,178000.0,119.3776,119.5864,119.1688,119.2732,178000.0
2022-01-05 12:05:00,125.67,126.21,125.67,125.97,270097.0,119.2732,119.7857,119.2732,119.5579,270097.0
2022-01-05 12:10:00,125.99,126.14,125.85,125.89,172443.0,119.5769,119.7193,119.444,119.482,172443.0
2022-01-05 12:15:00,125.91,125.93,125.54,125.63,118486.0,119.501,119.52,119.1498,119.2352,118486.0
2022-01-05 12:20:00,125.62,125.88,125.25,125.8,131724.0,119.2257,119.4725,118.8746,119.3966,131724.0
2022-01-05 12:25:00,125.8,125.81,125.56,125.63,79439.0,119.3966,119.4061,119.1688,119.2352,79439.0
2022-01-05 12:30:00,125.6,125.63,124.93,125.17,175189.0,119.2068,119.2352,118.5709,118.7986,175189.0
2022-01-05 12:35:00,125.17,125.2,124.8,125.01,181645.0,118.7986,118.8271,118.4475,118.6468,181645.0
2022-01-05 12:40:00,125.01,125.06,124.22,124.23,242817.0,118.6468,118.6942,117.897,117.9065,242817.0
2022-01-05 12:45:00,124.25,124.5,124.2,124.21,186037.0,117.9255,118.1627,117.878,117.8875,186037.0
2022-01-05 12:50:00,124.25,124.29,123.62,123.83,426908.0,117.9255,117.9634,117.3275,117.5268,426908.0
2022-01-05 12:55:00,123.78,124.17,123.71,123.79,218470.0,117.4794,117.8495,117.413,117.4889,218470.0
2022-01-05 13:00:00,123.84,123.97,123.45,123.55,229157.0,117.5363,117.6597,117.1662,117.2611,229157.0
2022-01-05 13:05:00,123.56,123.63,122.99,123.08,272994.0,117.2706,117.337,116.7296,116.815,272994.0
2022-01-05 13:10:00,123.08,123.32,122.78,123.25,276068.0,116.815,117.0428,116.5303,116.9764,276068.0
2022-01-05 13:15:00,123.26,123.72,123.21,123.46,270009.0,116.9859,117.4224,116.9384,117.1757,270009.0
2022-01-05 13:20:00,123.45,124.0,123.45,123.67,206987.0,117.1662,117.6882,117.1662,117.375,206987.0
2022-01-05 13:25:00,123.69,123.88,123.4,123.56,125742.0,117.394,117.5743,117.1187,117.2706,125742.0
2022-01-05 13:30:00,123.54,123.68,123.13,123.53,212912.0,117.2516,117.3845,116.8625,117.2421,212912.0
2022-01-05 13:35:00,123.51,123.77,123.5,123.63,132638.0,117.2231,117.4699,117.2136,117.337,132638.0
2022-01-05 13:40:00,123.63,123.76,123.23,123.33,105586.0,117.337,117.4604,116.9574,117.0523,105586.0
2022-01-05 13:45:00,123.35,123.65,123.33,123.49,72456.0,117.0713,117.356,117.0523,117.2042,72456.0
2022-01-05 13:50:00,123.46,123.93,123.3,123.89,112791.0,117.1757,117.6218,117.0238,117.5838,112791.0
2022-01-05 13:55:00,123.9,124.3,123.9,123.98,239906.0,117.5933,117.9729,117.5933,117.6692,239906.0
2022-01-05 14:00:00,123.97,124.64,123.0,123.7,273298.0,117.6597,118.2956,116.7391,117.4035,273298.0
2022-01-05 14:05:00,123.7,123.82,123.25,123.4,174924.0,117.4035,117.5174,116.9764,117.1187,174924.0
2022-01-05 14:10:00,123.4,123.4,122.66,122.8,244731.0,117.1187,117.1187,116.4164,116.5493,244731.0
2022-01-05 14:15:00,122.8,122.96,122.58,122.61,297751.0,116.5493,116.7011,116.3405,116.3689,297751.0
2022-01-05 14:20:00,122.6,122.71,122.23,122.35,268829.0,116.3595,116.4639,116.0083,116.1222,268829.0
2022-01-05 14:25:00,122.34,122.9,122.3,122.76,148169.0,116.1127,116.6442,116.0747,116.5113,148169.0
2022-01-05 14:30:00,122.81,123.03,122.42,122.43,141971.0,116.5588,116.7676,116.1886,116.1981,141971.0
2022-01-05 14:35:00,122.47,122.58,122.01,122.11,216048.0,116.2361,116.3405,115.7995,115.8944,216048.0
2022-01-05 14:40:00,122.08,122.18,121.6,121.69,255699.0,115.8659,115.9608,115.4104,115.4958,255699.0
2022-01-05 14:45:00,121.68,121.83,121.41,121.81,197631.0,115.4863,115.6287,115.23,115.6097,197631.0
2022-01-05 14:50:00,121.84,122.03,121.43,121.64,161852.0,115.6381,115.8185,115.249,115.4483,161852.0
2022-01-05 14:55:00,121.7,121.74,121.32,121.52,181439.0,115.5053,115.5432,115.1446,115.3344,181439.0
2022-01-05 15:00:00,121.5,121.52,120.73,121.02,365098.0,115.3154,115.3344,114.5846,114.8599,365098.0
2022-01-05 15:05:00,121.03,121.35,120.8,121.18,286034.0,114.8694,115.1731,114.6511,115.0117,286034.0
2022-01-05 15:10:00,121.16,122.1,121.11,122.0,290125.0,114.9928,115.8849,114.9453,115.79,290125.0
2022-01-05 15:15:00,122.01,122.08,121.57,121.62,318332.0,115.7995,115.8659,115.3819,115.4293,318332.0
2022-01-05 15:20:00,121.62,121.8,121.21,121.61,224335.0,115.4293,115.6002,115.0402,115.4199,224335.0
2022-01-05 15:25:00,121.62,121.89,121.47,121.76,151770.0,115.4293,115.6856,115.287,115.5622,151770.0
2022-01-05 15:30:00,121.79,121.99,121.57,121.58,198442.0,115.5907,115.7805,115.3819,115.3914,198442.0
2022-01-05 15:35:00,121.6,121.88,121.5,121.59,256490.0,115.4104,115.6761,115.3154,115.4009,256490.0
2022-01-05 15:40:00,121.56,121.7,121.3,121.49,225011.0,115.3724,115.5053,115.1256,115.306,225011.0
2022-01-05 15:45:00,121.49,121.53,120.98,121.42,311953.0,115.306,115.3439,114.8219,115.2395,311953.0
2022-01-05 15:50:00,121.42,121.6,121.1,121.37,320684.0,115.2395,115.4104,114.9358,115.1921,320684.0
2022-01-05 15:55:00,121.37,121.43,121.07,121.2,525684.0,115.1921,115.249,114.9073,115.0307,525684.0
2022-01-06 09:30:00,124.26,127.02,124.22,126.88,1381807.0,117.935,120.5545,117.897,120.4216,1381807.0
2022-01-06 09:35:00,126.89,128.23,125.95,127.19,1374464.0,120.4311,121.7029,119.5389,120.7158,1374464.0
2022-01-06 09:40:00,127.27,128.16,126.61,127.81,1140614.0,120.7917,121.6364,120.1653,121.3043,1140614.0
2022-01-06 09:45:00,127.78,127.88,126.15,126.73,816962.0,121.2758,121.3707,119.7288,120.2792,816962.0
2022-01-06 09:50:00,126.7,126.78,125.62,125.68,715239.0,120.2508,120.3267,119.2257,119.2827,715239.0
2022-01-06 09:55:00,125.72,126.55,124.83,125.43,773971.0,119.3206,120.1084,118.4759,119.0454,773971.0
2022-01-06 10:00:00,125.48,126.1,125.13,125.28,499651.0,119.0929,119.6813,118.7607,118.903,499651.0
2022-01-06 10:05:00,125.27,125.37,123.46,123.96,768321.0,118.8936,118.9885,117.1757,117.6502,768321.0
2022-01-06 10:10:00,123.95,124.23,123.52,124.1,354773.0,117.6407,117.9065,117.2326,117.7831,354773.0
2022-01-06 10:15:00,124.03,125.0,123.9,124.15,580945.0,117.7167,118.6373,117.5933,117.8306,580945.0
2022-01-06 10:20:00,124.2,124.82,123.53,124.67,493417.0,117.878,118.4665,117.2421,118.3241,493417.0
2022-01-06 10:25:00,124.7,125.49,124.52,125.12,562430.0,118.3526,119.1024,118.1817,118.7512,562430.0
2022-01-06 10:30:00,125.23,125.82,125.1,125.7,302919.0,118.8556,119.4156,118.7322,119.3017,302919.0
2022-01-06 10:35:00,125.73,125.96,125.55,125.72,400591.0,119.3301,119.5484,119.1593,119.3206,400591.0
2022-01-06 10:40:00,125.73,126.4,125.22,126.39,342462.0,119.3301,119.966,118.8461,119.9565,342462.0
2022-01-06 10:45:00,126.38,127.32,126.12,127.23,582811.0,119.947,120.8392,119.7003,120.7538,582811.0
2022-01-06 10:50:00,127.22,127.6,126.71,127.05,561898.0,120.7443,121.1049,120.2603,120.5829,561898.0
2022-01-06 10:55:00,127.07,127.32,126.62,126.95,316528.0,120.6019,120.8392,120.1748,120.488,316528.0
2022-01-06 11:00:00,126.98,127.25,126.7,126.98,316502.0,120.5165,120.7728,120.2508,120.5165,316502.0
2022-01-06 11:05:00,127.0,127.87,126.95,127.86,457999.0,120.5355,121.3612,120.488,121.3517,457999.0
2022-01-06 11:10:00,127.88,128.18,127.45,127.5,530013.0,121.3707,121.6554,120.9626,121.01,530013.0
2022-01-06 11:15:00,127.48,128.4,127.48,128.33,682972.0,120.9911,121.8642,120.9911,121.7978,682972.0
2022-01-06 11:20:00,128.34,128.38,127.52,127.66,347342.0,121.8073,121.8452,121.029,121.1619,347342.0
2022-01-06 11:25:00,127.65,127.67,126.71,127.26,412554.0,121.1524,121.1714,120.2603,120.7823,412554.0
2022-01-06 11:30:00,127.26,127.31,126.39,126.66,295365.0,120.7823,120.8297,119.9565,120.2128,295365.0
2022-01-06 11:35:00,126.66,127.47,126.39,127.24,310778.0,120.2128,120.9816,119.9565,120.7633,310778.0
2022-01-06 11:40:00,127.25,127.33,126.62,127.29,251469.0,120.7728,120.8487,120.1748,120.8107,251469.0
2022-01-06 11:45:00,127.25,127.38,126.65,127.02,513784.0,120.7728,120.8961,120.2033,120.5545,513784.0
2022-01-06 11:50:00,127.0,127.12,126.56,127.08,224841.0,120.5355,120.6494,120.1179,120.6114,224841.0
2022-01-06 11:55:00,127.11,127.2,126.71,126.85,221331.0,120.6399,120.7253,120.2603,120.3931,221331.0
2022-01-06 12:00:00,126.93,126.95,126.44,126.47,188783.0,120.4691,120.488,120.004,120.0325,188783.0
2022-01-06 12:05:00,126.44,127.28,126.34,127.15,247345.0,120.004,120.8012,119.9091,120.6779,247345.0
2022-01-06 12:10:00,127.16,127.28,126.75,126.77,246179.0,120.6873,120.8012,120.2982,120.3172,246179.0
2022-01-06 12:15:00,126.76,127.2,126.47,127.1,296092.0,120.3077,120.7253,120.0325,120.6304,296092.0
2022-01-06 12:20:00,127.13,127.2,126.89,126.95,160192.0,120.6589,120.7253,120.4311,120.488,160192.0
2022-01-06 12:25:00,126.95,127.38,126.76,127.38,168317.0,120.488,120.8961,120.3077,120.8961,168317.0
2022-01-06 12:30:00,127.38,127.52,127.04,127.46,213732.0,120.8961,121.029,120.5735,120.9721,213732.0
2022-01-06 12:35:00,127.45,127.86,127.4,127.79,235761.0,120.9626,121.3517,120.9151,121.2853,235761.0
2022-01-06 12:40:00,127.79,128.18,127.79,128.04,261816.0,121.2853,121.6554,121.2853,121.5226,261816.0
2022-01-06 12:45:00,128.07,128.14,127.67,127.84,191790.0,121.551,121.6175,121.1714,121.3327,191790.0
2022-01-06 12:50:00,127.8,127.95,127.71,127.94,136708.0,121.2948,121.4371,121.2094,121.4276,136708.0
2022-01-06 12:55:00,127.94,127.99,127.43,127.43,229936.0,121.4276,121.4751,120.9436,120.9436,229936.0
2022-01-06 13:00:00,127.42,127.84,127.19,127.8,226600.0,120.9341,121.3327,120.7158,121.2948,226600.0
2022-01-06 13:05:00,127.79,127.88,127.18,127.48,173534.0,121.2853,121.3707,120.7063,120.9911,173534.0
2022-01-06 13:10:00,127.46,127.64,127.26,127.27,108479.0,120.9721,121.1429,120.7823,120.7917,108479.0
2022-01-06 13:15:00,127.29,127.36,126.94,127.06,238940.0,120.8107,120.8772,120.4785,120.5924,238940.0
2022-01-06 13:20:00,127.07,127.25,126.82,127.06,172045.0,120.6019,120.7728,120.3647,120.5924,172045.0
2022-01-06 13:25:00,127.07,127.07,126.79,126.84,137788.0,120.6019,120.6019,120.3362,120.3836,137788.0
2022-01-06 13:30:00,126.85,127.01,126.78,126.92,80931.0,120.3931,120.545,120.3267,120.4596,80931.0
2022-01-06 13:35:00,126.9,127.46,126.9,127.23,154054.0,120.4406,120.9721,120.4406,120.7538,154054.0
2022-01-06 13:40:00,127.24,127.25,126.88,127.04,88793.0,120.7633,120.7728,120.4216,120.5735,88793.0
2022-01-06 13:45:00,127.02,127.63,126.92,127.48,156558.0,120.5545,121.1334,120.4596,120.9911,156558.0
2022-01-06 13:50:00,127.5,127.51,127.23,127.43,114685.0,121.01,121.0195,120.7538,120.9436,114685.0
2022-01-06 13:55:00,127.44,127.67,127.25,127.37,158917.0,120.9531,121.1714,120.7728,120.8867,158917.0
2022-01-06 14:00:00,127.36,127.4,126.81,126.86,100855.0,120.8772,120.9151,120.3552,120.4026,100855.0
2022-01-06 14:05:00,126.83,127.1,126.73,127.0,84430.0,120.3741,120.6304,120.2792,120.5355,84430.0
2022-01-06 14:10:00,127.0,127.18,126.73,126.76,142284.0,120.5355,120.7063,120.2792,120.3077,142284.0
2022-01-06 14:15:00,126.77,127.05,126.76,126.86,84744.0,120.3172,120.5829,120.3077,120.4026,84744.0
2022-01-06 14:20:00,126.9,127.08,126.61,126.79,98088.0,120.4406,120.6114,120.1653,120.3362,98088.0
2022-01-06 14:25:00,126.75,127.0,126.69,126.76,96675.0,120.2982,120.5355,120.2413,120.3077,96675.0
2022-01-06 14:30:00,126.76,126.88,126.28,126.33,174153.0,120.3077,120.4216,119.8521,119.8996,174153.0
2022-01-06 14:35:00,126.33,126.49,126.16,126.48,115050.0,119.8996,120.0515,119.7382,120.042,115050.0
2022-01-06 14:40:00,126.5,126.82,126.21,126.28,141927.0,120.0609,120.3647,119.7857,119.8521,141927.0
2022-01-06 14:45:00,126.29,126.7,126.15,126.6,151661.0,119.8616,120.2508,119.7288,120.1559,151661.0
2022-01-06 14:50:00,126.63,126.84,126.57,126.76,121905.0,120.1843,120.3836,120.1274,120.3077,121905.0
2022-01-06 14:55:00,126.74,126.79,126.21,126.26,117436.0,120.2887,120.3362,119.7857,119.8332,117436.0
2022-01-06 15:00:00,126.28,126.66,126.28,126.64,132471.0,119.8521,120.2128,119.8521,120.1938,132471.0
2022-01-06 15:05:00,126.63,126.65,126.28,126.4,116728.0,120.1843,120.2033,119.8521,119.966,116728.0
2022-01-06 15:10:00,126.42,126.45,125.87,126.14,248110.0,119.985,120.0135,119.463,119.7193,248110.0
2022-01-06 15:15:00,126.14,126.63,126.14,126.53,148466.0,119.7193,120.1843,119.7193,120.0894,148466.0
2022-01-06 15:20:00,126.52,126.85,126.52,126.66,169381.0,120.0799,120.3931,120.0799,120.2128,169381.0
2022-01-06 15:25:00,126.67,127.23,126.54,127.19,241705.0,120.2223,120.7538,120.0989,120.7158,241705.0
2022-01-06 15:30:00,127.21,127.65,126.7,126.76,394281.0,120.7348,121.1524,120.2508,120.3077,394281.0
2022-01-06 15:35:00,126.79,127.0,126.55,126.75,159237.0,120.3362,120.5355,120.1084,120.2982,159237.0
2022-01-06 15:40:00,126.74,126.76,126.31,126.67,217002.0,120.2887,120.3077,119.8806,120.2223,217002.0
2022-01-06 15:45:00,126.68,127.14,126.67,126.93,270213.0,120.2318,120.6684,120.2223,120.4691,270213.0
2022-01-06 15:50:00,126.94,127.05,126.65,126.74,345484.0,120.4785,120.5829,120.2033,120.2887,345484.0
2022-01-06 15:55:00,126.75,126.89,126.43,126.6,655267.0,120.2982,120.4311,119.9945,120.1559,655267.0
2022-01-07 09:30:00,130.24,131.3,129.37,129.96,1912265.0,123.6106,124.6166,122.7849,123.3448,1912265.0
2022-01-07 09:35:00,129.91,132.28,129.81,132.22,1716513.0,123.2974,125.5467,123.2025,125.4898,1716513.0
2022-01-07 09:40:00,132.2,132.7,131.8,132.4,1682180.0,125.4708,125.9454,125.0912,125.6606,1682180.0
2022-01-07 09:45:00,132.41,133.0,131.92,132.93,1130879.0,125.6701,126.2301,125.2051,126.1636,1130879.0
2022-01-07 09:50:00,132.93,133.34,132.53,132.88,950908.0,126.1636,126.5528,125.784,126.1162,950908.0
2022-01-07 09:55:00,132.86,133.68,132.77,133.43,875071.0,126.0972,126.8755,126.0118,126.6382,875071.0
2022-01-07 10:00:00,133.45,133.46,132.21,132.22,836833.0,126.6572,126.6667,125.4803,125.4898,836833.0
2022-01-07 10:05:00,132.26,133.07,132.1,132.65,665515.0,125.5277,126.2965,125.3759,125.8979,665515.0
2022-01-07 10:10:00,132.65,133.35,132.59,133.02,646823.0,125.8979,126.5623,125.841,126.2491,646823.0
2022-01-07 10:15:00,133.03,133.88,132.95,133.4,699114.0,126.2586,127.0653,126.1826,126.6097,699114.0
2022-01-07 10:20:00,133.39,133.44,132.38,132.66,619043.0,126.6002,126.6477,125.6416,125.9074,619043.0
2022-01-07 10:25:00,132.65,133.31,132.5,132.83,466779.0,125.8979,126.5243,125.7555,126.0687,466779.0
2022-01-07 10:30:00,132.77,132.99,132.5,132.68,361235.0,126.0118,126.2206,125.7555,125.9264,361235.0
2022-01-07 10:35:00,132.69,132.7,131.5,131.56,647411.0,125.9359,125.9454,124.8064,124.8634,647411.0
2022-01-07 10:40:00,131.53,131.9,131.14,131.2,443403.0,124.8349,125.1861,124.4648,124.5217,443403.0
2022-01-07 10:45:00,131.21,131.25,130.39,130.43,518041.0,124.5312,124.5692,123.7529,123.7909,518041.0
2022-01-07 10:50:00,130.44,130.57,129.86,130.24,716213.0,123.8004,123.9238,123.2499,123.6106,716213.0
2022-01-07 10:55:00,130.26,130.87,130.25,130.7,376907.0,123.6296,124.2085,123.6201,124.0472,376907.0
2022-01-07 11:00:00,130.69,131.09,130.15,130.68,364166.0,124.0377,124.4173,123.5252,124.0282,364166.0
2022-01-07 11:05:00,130.62,131.12,130.07,130.9,278033.0,123.9712,124.4458,123.4492,124.237,278033.0
2022-01-07 11:10:00,130.9,131.28,130.5,131.19,225833.0,124.237,124.5976,123.8573,124.5122,225833.0
2022-01-07 11:15:00,131.15,131.45,130.71,130.94,255140.0,124.4742,124.759,124.0566,124.2749,255140.0
2022-01-07 11:20:00,130.99,131.6,130.96,131.53,243131.0,124.3224,124.9013,124.2939,124.8349,243131.0
2022-01-07 11:25:00,131.53,132.04,131.43,131.71,297965.0,124.8349,125.3189,124.74,125.0057,297965.0
2022-01-07 11:30:00,131.71,131.88,131.51,131.88,180413.0,125.0057,125.1671,124.8159,125.1671,180413.0
2022-01-07 11:35:00,131.83,132.15,131.74,132.09,269549.0,125.1196,125.4233,125.0342,125.3664,269549.0
2022-01-07 11:40:00,132.09,132.19,131.32,131.69,337494.0,125.3664,125.4613,124.6356,124.9868,337494.0
2022-01-07 11:45:00,131.65,131.98,131.46,131.69,180890.0,124.9488,125.262,124.7685,124.9868,180890.0
2022-01-07 11:50:00,131.69,131.74,131.03,131.55,188679.0,124.9868,125.0342,124.3604,124.8539,188679.0
2022-01-07 11:55:00,131.55,131.59,131.07,131.19,134999.0,124.8539,124.8919,124.3983,124.5122,134999.0
2022-01-07 12:00:00,131.19,131.64,130.95,131.0,184205.0,124.5122,124.9393,124.2844,124.3319,184205.0
2022-01-07 12:05:00,130.98,131.18,130.74,131.03,141692.0,124.3129,124.5027,124.0851,124.3604,141692.0
2022-01-07 12:10:00,131.03,131.2,130.6,130.84,169129.0,124.3604,124.5217,123.9522,124.18,169129.0
2022-01-07 12:15:00,130.79,131.12,130.55,130.58,175229.0,124.1326,124.4458,123.9048,123.9333,175229.0
2022-01-07 12:20:00,130.58,130.59,130.26,130.45,135496.0,123.9333,123.9428,123.6296,123.8099,135496.0
2022-01-07 12:25:00,130.44,130.86,130.41,130.72,154540.0,123.8004,124.199,123.7719,124.0661,154540.0
2022-01-07 12:30:00,130.75,130.87,130.54,130.72,96594.0,124.0946,124.2085,123.8953,124.0661,96594.0
2022-01-07 12:35:00,130.71,130.94,130.62,130.72,80665.0,124.0566,124.2749,123.9712,124.0661,80665.0
2022-01-07 12:40:00,130.74,131.01,130.29,130.29,223539.0,124.0851,124.3414,123.658,123.658,223539.0
2022-01-07 12:45:00,130.32,130.71,130.24,130.48,141011.0,123.6865,124.0566,123.6106,123.8384,141011.0
2022-01-07 12:50:00,130.49,130.74,130.41,130.58,146907.0,123.8478,124.0851,123.7719,123.9333,146907.0
2022-01-07 12:55:00,130.55,130.61,130.32,130.35,107095.0,123.9048,123.9617,123.6865,123.715,107095.0
2022-01-07 13:00:00,130.35,130.37,130.03,130.12,165359.0,123.715,123.734,123.4113,123.4967,165359.0
2022-01-07 13:05:00,130.13,130.38,130.05,130.26,121888.0,123.5062,123.7434,123.4302,123.6296,121888.0
2022-01-07 13:10:00,130.28,130.29,129.93,129.93,153480.0,123.6485,123.658,123.3163,123.3163,153480.0
2022-01-07 13:15:00,129.93,130.04,129.67,129.93,150884.0,123.3163,123.4207,123.0696,123.3163,150884.0
2022-01-07 13:20:00,129.94,130.05,129.37,129.39,180785.0,123.3258,123.4302,122.7849,122.8038,180785.0
2022-01-07 13:25:00,129.39,129.41,128.7,129.07,372791.0,122.8038,122.8228,122.149,122.5001,372791.0
2022-01-07 13:30:00,129.12,129.69,129.1,129.59,233627.0,122.5476,123.0886,122.5286,122.9937,233627.0
2022-01-07 13:35:00,129.56,129.68,129.15,129.28,134070.0,122.9652,123.0791,122.5761,122.6994,134070.0
2022-01-07 13:40:00,129.28,129.67,129.24,129.4,84984.0,122.6994,123.0696,122.6615,122.8133,84984.0
2022-01-07 13:45:00,129.43,129.53,129.2,129.24,119939.0,122.8418,122.9367,122.6235,122.6615,119939.0
2022-01-07 13:50:00,129.25,129.25,128.85,128.98,127668.0,122.671,122.671,122.2913,122.4147,127668.0
2022-01-07 13:55:00,128.98,129.24,128.97,129.18,111965.0,122.4147,122.6615,122.4052,122.6045,111965.0
2022-01-07 14:00:00,129.18,129.31,129.0,129.19,131376.0,122.6045,122.7279,122.4337,122.614,131376.0
2022-01-07 14:05:00,129.16,129.17,128.73,128.81,151407.0,122.5855,122.595,122.1774,122.2534,151407.0
2022-01-07 14:10:00,128.81,128.88,128.53,128.62,156006.0,122.2534,122.3198,121.9876,122.073,156006.0
2022-01-07 14:15:00,128.64,128.66,128.18,128.25,236275.0,122.092,122.111,121.6554,121.7219,236275.0
2022-01-07 14:20:00,128.21,128.84,128.2,128.72,273440.0,121.6839,122.2818,121.6744,122.1679,273440.0
2022-01-07 14:25:00,128.7,129.26,128.65,129.2,239706.0,122.149,122.6805,122.1015,122.6235,239706.0
2022-01-07 14:30:00,129.23,129.59,129.19,129.33,238763.0,122.652,122.9937,122.614,122.7469,238763.0
2022-01-07 14:35:00,129.36,129.4,129.06,129.16,101013.0,122.7754,122.8133,122.4906,122.5855,101013.0
2022-01-07 14:40:00,129.14,129.3,128.94,129.23,129461.0,122.5666,122.7184,122.3767,122.652,129461.0
2022-01-07 14:45:00,129.24,129.56,129.23,129.35,203647.0,122.6615,122.9652,122.652,122.7659,203647.0
2022-01-07 14:50:00,129.34,129.73,129.3,129.66,142448.0,122.7564,123.1265,122.7184,123.0601,142448.0
2022-01-07 14:55:00,129.64,129.93,129.58,129.8,167753.0,123.0411,123.3163,122.9842,123.193,167753.0
2022-01-07 15:00:00,129.8,129.86,129.63,129.8,93336.0,123.193,123.2499,123.0316,123.193,93336.0
2022-01-07 15:05:00,129.81,130.0,129.75,129.85,188844.0,123.2025,123.3828,123.1455,123.2404,188844.0
2022-01-07 15:10:00,129.88,129.88,129.5,129.55,138246.0,123.2689,123.2689,122.9082,122.9557,138246.0
2022-01-07 15:15:00,129.56,129.8,129.45,129.8,152562.0,122.9652,123.193,122.8608,123.193,152562.0
2022-01-07 15:20:00,129.8,129.85,129.45,129.53,124046.0,123.193,123.2404,122.8608,122.9367,124046.0
2022-01-07 15:25:00,129.53,129.62,129.27,129.6,158888.0,122.9367,123.0221,122.6899,123.0031,158888.0
2022-01-07 15:30:00,129.59,130.21,129.55,129.89,318289.0,122.9937,123.5821,122.9557,123.2784,318289.0
2022-01-07 15:35:00,129.89,129.92,129.61,129.64,181402.0,123.2784,123.3069,123.0126,123.0411,181402.0
2022-01-07 15:40:00,129.65,130.08,129.62,129.94,192488.0,123.0506,123.4587,123.0221,123.3258,192488.0
2022-01-07 15:45:00,129.91,130.11,129.6,129.62,295261.0,123.2974,123.4872,123.0031,123.0221,295261.0
2022-01-07 15:50:00,129.65,129.94,129.5,129.74,370163.0,123.0506,123.3258,122.9082,123.136,370163.0
2022-01-07 15:55:00,129.72,130.22,129.5,129.76,1210305.0,123.117,123.5916,122.9082,123.155,1210305.0
2022-01-10 09:30:00,132.1,132.6,128.11,128.19,1314689.0,125.3759,125.8504,121.589,121.6649,1314689.0
2022-01-10 09:35:00,128.25,129.44,127.66,128.52,610765.0,121.7219,122.8513,121.1619,121.9781,610765.0
2022-01-10 09:40:00,128.52,129.47,127.46,128.52,538980.0,121.9781,122.8798,120.9721,121.9781,538980.0
2022-01-10 09:45:00,128.56,128.78,127.67,128.46,314842.0,122.0161,122.2249,121.1714,121.9212,314842.0
2022-01-10 09:50:00,128.45,128.85,127.75,127.83,320161.0,121.9117,122.2913,121.2473,121.3232,320161.0
2022-01-10 09:55:00,127.79,128.39,127.61,128.02,305636.0,121.2853,121.8547,121.1144,121.5036,305636.0
2022-01-10 10:00:00,128.08,128.42,127.03,127.41,527805.0,121.5605,121.8832,120.564,120.9246,527805.0
2022-01-10 10:05:00,127.43,128.97,127.43,128.75,351381.0,120.9436,122.4052,120.9436,122.1964,351381.0
2022-01-10 10:10:00,128.78,129.55,128.38,128.43,304374.0,122.2249,122.9557,121.8452,121.8927,304374.0
2022-01-10 10:15:00,128.43,129.46,128.31,128.55,290648.0,121.8927,122.8703,121.7788,122.0066,290648.0
2022-01-10 10:20:00,128.53,129.13,127.95,128.0,211396.0,121.9876,122.5571,121.4371,121.4846,211396.0
2022-01-10 10:25:00,128.0,128.12,127.24,127.54,298342.0,121.4846,121.5985,120.7633,121.048,298342.0
2022-01-10 10:30:00,127.51,127.51,127.19,127.3,367966.0,121.0195,121.0195,120.7158,120.8202,367966.0
2022-01-10 10:35:00,127.25,127.34,126.7,126.84,247653.0,120.7728,120.8582,120.2508,120.3836,247653.0
2022-01-10 10:40:00,126.88,127.35,126.82,127.23,184700.0,120.4216,120.8677,120.3647,120.7538,184700.0
2022-01-10 10:45:00,127.2,127.36,126.72,126.97,210441.0,120.7253,120.8772,120.2697,120.507,210441.0
2022-01-10 10:50:00,126.97,127.06,126.36,126.91,268775.0,120.507,120.5924,119.9281,120.4501,268775.0
2022-01-10 10:55:00,126.91,127.25,126.64,126.96,223346.0,120.4501,120.7728,120.1938,120.4975,223346.0
2022-01-10 11:00:00,126.9,126.96,126.59,126.85,183399.0,120.4406,120.4975,120.1464,120.3931,183399.0
2022-01-10 11:05:00,126.86,127.07,126.23,126.63,224429.0,120.4026,120.6019,119.8047,120.1843,224429.0
2022-01-10 11:10:00,126.66,127.28,126.48,127.12,174143.0,120.2128,120.8012,120.042,120.6494,174143.0
2022-01-10 11:15:00,127.13,127.34,126.95,127.28,195471.0,120.6589,120.8582,120.488,120.8012,195471.0
2022-01-10 11:20:00,127.25,127.5,126.88,127.43,168914.0,120.7728,121.01,120.4216,120.9436,168914.0
2022-01-10 11:25:00,127.43,127.79,127.15,127.56,202932.0,120.9436,121.2853,120.6779,121.067,202932.0
2022-01-10 11:30:00,127.57,128.28,127.5,128.14,179968.0,121.0765,121.7503,121.01,121.6175,179968.0
2022-01-10 11:35:00,128.16,128.2,127.45,127.95,178502.0,121.6364,121.6744,120.9626,121.4371,178502.0
2022-01-10 11:40:00,127.95,128.0,127.32,127.97,127862.0,121.4371,121.4846,120.8392,121.4561,127862.0
2022-01-10 11:45:00,127.96,128.23,127.64,127.8,118102.0,121.4466,121.7029,121.1429,121.2948,118102.0
2022-01-10 11:50:00,127.64,128.03,127.39,127.87,79280.0,121.1429,121.5131,120.9056,121.3612,79280.0
2022-01-10 11:55:00,127.88,128.01,127.55,127.96,77937.0,121.3707,121.4941,121.0575,121.4466,77937.0
2022-01-10 12:00:00,127.96,128.04,127.48,127.54,84744.0,121.4466,121.5226,120.9911,121.048,84744.0
2022-01-10 12:05:00,127.59,127.84,127.4,127.47,117270.0,121.0955,121.3327,120.9151,120.9816,117270.0
2022-01-10 12:10:00,127.51,127.64,127.3,127.38,82014.0,121.0195,121.1429,120.8202,120.8961,82014.0
2022-01-10 12:15:00,127.38,127.39,126.88,126.89,87171.0,120.8961,120.9056,120.4216,120.4311,87171.0
2022-01-10 12:20:00,126.92,127.25,126.92,127.1,72767.0,120.4596,120.7728,120.4596,120.6304,72767.0
2022-01-10 12:25:00,127.1,127.36,126.95,126.98,75754.0,120.6304,120.8772,120.488,120.5165,75754.0
2022-01-10 12:30:00,126.97,127.3,126.91,127.18,84480.0,120.507,120.8202,120.4501,120.7063,84480.0
2022-01-10 12:35:00,127.18,127.32,127.03,127.04,58682.0,120.7063,120.8392,120.564,120.5735,58682.0
2022-01-10 12:40:00,127.05,127.14,126.83,127.0,94759.0,120.5829,120.6684,120.3741,120.5355,94759.0
2022-01-10 12:45:00,127.02,127.33,126.97,127.0,85493.0,120.5545,120.8487,120.507,120.5355,85493.0
2022-01-10 12:50:00,127.01,127.64,126.92,127.47,124727.0,120.545,121.1429,120.4596,120.9816,124727.0
2022-01-10 12:55:00,127.45,127.53,127.2,127.32,64928.0,120.9626,121.0385,120.7253,120.8392,64928.0
2022-01-10 13:00:00,127.32,127.47,127.17,127.22,200779.0,120.8392,120.9816,120.6968,120.7443,200779.0
2022-01-10 13:05:00,127.22,127.5,127.18,127.3,60699.0,120.7443,121.01,120.7063,120.8202,60699.0
2022-01-10 13:10:00,127.3,127.66,127.29,127.61,42636.0,120.8202,121.1619,120.8107,121.1144,42636.0
2022-01-10 13:15:00,127.61,127.78,127.32,127.56,56726.0,121.1144,121.2758,120.8392,121.067,56726.0
2022-01-10 13:20:00,127.56,127.56,127.22,127.33,102742.0,121.067,121.067,120.7443,120.8487,102742.0
2022-01-10 13:25:00,127.33,127.45,127.23,127.28,57564.0,120.8487,120.9626,120.7538,120.8012,57564.0
2022-01-10 13:30:00,127.29,127.44,127.18,127.23,67275.0,120.8107,120.9531,120.7063,120.7538,67275.0
2022-01-10 13:35:00,127.27,127.63,127.23,127.57,50975.0,120.7917,121.1334,120.7538,121.0765,50975.0
2022-01-10 13:40:00,127.57,127.96,127.53,127.91,71493.0,121.0765,121.4466,121.0385,121.3992,71493.0
2022-01-10 13:45:00,127.91,127.91,127.6,127.8,94409.0,121.3992,121.3992,121.1049,121.2948,94409.0
2022-01-10 13:50:00,127.78,128.0,127.72,127.84,79421.0,121.2758,121.4846,121.2188,121.3327,79421.0
2022-01-10 13:55:00,127.8,127.86,127.43,127.71,88896.0,121.2948,121.3517,120.9436,121.2094,88896.0
2022-01-10 14:00:00,127.7,127.99,127.66,127.92,80928.0,121.1999,121.4751,121.1619,121.4087,80928.0
2022-01-10 14:05:00,127.95,127.99,127.79,127.94,58116.0,121.4371,121.4751,121.2853,121.4276,58116.0
2022-01-10 14:10:00,127.94,128.07,127.82,127.89,147259.0,121.4276,121.551,121.3138,121.3802,147259.0
2022-01-10 14:15:00,127.88,128.0,127.82,127.93,66648.0,121.3707,121.4846,121.3138,121.4182,66648.0
2022-01-10 14:20:00,127.92,128.1,127.69,127.74,112600.0,121.4087,121.5795,121.1904,121.2378,112600.0
2022-01-10 14:25:00,127.77,127.8,127.46,127.46,105215.0,121.2663,121.2948,120.9721,120.9721,105215.0
2022-01-10 14:30:00,127.51,127.65,127.33,127.5,77696.0,121.0195,121.1524,120.8487,121.01,77696.0
2022-01-10 14:35:00,127.47,127.62,127.3,127.39,88841.0,120.9816,121.1239,120.8202,120.9056,88841.0
2022-01-10 14:40:00,127.38,127.64,127.34,127.39,60589.0,120.8961,121.1429,120.8582,120.9056,60589.0
2022-01-10 14:45:00,127.4,127.75,127.29,127.68,69841.0,120.9151,121.2473,120.8107,121.1809,69841.0
2022-01-10 14:50:00,127.67,127.67,127.29,127.35,73559.0,121.1714,121.1714,120.8107,120.8677,73559.0
2022-01-10 14:55:00,127.36,127.52,127.3,127.49,73178.0,120.8772,121.029,120.8202,121.0005,73178.0
2022-01-10 15:00:00,127.49,127.62,127.16,127.21,94006.0,121.0005,121.1239,120.6873,120.7348,94006.0
2022-01-10 15:05:00,127.22,127.22,126.75,126.95,144768.0,120.7443,120.7443,120.2982,120.488,144768.0
2022-01-10 15:10:00,126.91,127.05,126.76,126.78,84440.0,120.4501,120.5829,120.3077,120.3267,84440.0
2022-01-10 15:15:00,126.8,127.5,126.7,127.45,116432.0,120.3457,121.01,120.2508,120.9626,116432.0
2022-01-10 15:20:00,127.46,127.59,127.28,127.58,81324.0,120.9721,121.0955,120.8012,121.086,81324.0
2022-01-10 15:25:00,127.56,127.77,127.55,127.73,114985.0,121.067,121.2663,121.0575,121.2283,114985.0
2022-01-10 15:30:00,127.75,127.82,127.54,127.69,118605.0,121.2473,121.3138,121.048,121.1904,118605.0
2022-01-10 15:35:00,127.68,127.75,127.49,127.62,115342.0,121.1809,121.2473,121.0005,121.1239,115342.0
2022-01-10 15:40:00,127.62,127.9,127.52,127.88,103643.0,121.1239,121.3897,121.029,121.3707,103643.0
2022-01-10 15:45:00,127.86,128.0,127.79,127.83,155336.0,121.3517,121.4846,121.2853,121.3232,155336.0
2022-01-10 15:50:00,127.82,128.16,127.67,128.09,309202.0,121.3138,121.6364,121.1714,121.57,309202.0
2022-01-10 15:55:00,128.13,128.4,127.88,128.3,523872.0,121.608,121.8642,121.3707,121.7693,523872.0
2022-01-11 09:30:00,129.21,130.92,127.47,130.75,911297.0,122.633,124.256,120.9816,124.0946,911297.0
2022-01-11 09:35:00,130.84,131.83,130.21,131.8,887027.0,124.18,125.1196,123.5821,125.0912,887027.0
2022-01-11 09:40:00,131.82,133.07,131.65,132.62,1103001.0,125.1101,126.2965,124.9488,125.8694,1103001.0
2022-01-11 09:45:00,132.63,133.2,132.19,132.95,589561.0,125.8789,126.4199,125.4613,126.1826,589561.0
2022-01-11 09:50:00,132.92,132.94,131.88,132.13,582094.0,126.1542,126.1731,125.1671,125.4044,582094.0
2022-01-11 09:55:00,132.12,133.2,131.8,133.03,476312.0,125.3949,126.4199,125.0912,126.2586,476312.0
2022-01-11 10:00:00,133.08,133.69,132.94,133.3,584213.0,126.306,126.885,126.1731,126.5148,584213.0
2022-01-11 10:05:00,133.26,133.83,133.04,133.32,475397.0,126.4768,127.0178,126.268,126.5338,475397.0
2022-01-11 10:10:00,133.35,133.76,133.29,133.43,383942.0,126.5623,126.9514,126.5053,126.6382,383942.0
2022-01-11 10:15:00,133.44,133.48,132.39,133.02,367458.0,126.6477,126.6856,125.6511,126.2491,367458.0
2022-01-11 10:20:00,133.04,133.31,132.65,133.05,208099.0,126.268,126.5243,125.8979,126.2775,208099.0
2022-01-11 10:25:00,133.05,133.72,132.96,133.66,264591.0,126.2775,126.9134,126.1921,126.8565,264591.0
2022-01-11 10:30:00,133.7,134.08,133.21,133.44,398402.0,126.8944,127.2551,126.4294,126.6477,398402.0
2022-01-11 10:35:00,133.46,134.23,133.16,134.09,304479.0,126.6667,127.3975,126.3819,127.2646,304479.0
2022-01-11 10:40:00,134.09,134.16,133.08,133.19,311939.0,127.2646,127.331,126.306,126.4104,311939.0
2022-01-11 10:45:00,133.17,133.65,132.75,132.86,291197.0,126.3914,126.847,125.9928,126.0972,291197.0
2022-01-11 10:50:00,132.89,133.04,132.65,132.92,196870.0,126.1257,126.268,125.8979,126.1542,196870.0
2022-01-11 10:55:00,132.92,133.1,132.51,133.04,217067.0,126.1542,126.325,125.765,126.268,217067.0
2022-01-11 11:00:00,133.0,133.53,133.0,133.2,554350.0,126.2301,126.7331,126.2301,126.4199,554350.0
2022-01-11 11:05:00,133.24,133.28,132.8,133.11,168410.0,126.4579,126.4958,126.0403,126.3345,168410.0
2022-01-11 11:10:00,133.09,133.15,132.7,132.95,141845.0,126.3155,126.3724,125.9454,126.1826,141845.0
2022-01-11 11:15:00,132.97,133.04,132.5,132.79,195619.0,126.2016,126.268,125.7555,126.0308,195619.0
2022-01-11 11:20:00,132.81,132.9,132.27,132.66,246469.0,126.0498,126.1352,125.5372,125.9074,246469.0
2022-01-11 11:25:00,132.66,132.71,132.18,132.4,174234.0,125.9074,125.9548,125.4518,125.6606,174234.0
2022-01-11 11:30:00,132.39,132.39,131.81,132.2,339755.0,125.6511,125.6511,125.1007,125.4708,339755.0
2022-01-11 11:35:00,132.2,132.29,131.62,132.01,236817.0,125.4708,125.5562,124.9203,125.2905,236817.0
2022-01-11 11:40:00,132.02,132.06,131.46,131.56,181084.0,125.3,125.3379,124.7685,124.8634,181084.0
2022-01-11 11:45:00,131.59,131.61,131.08,131.38,255050.0,124.8919,124.9108,124.4078,124.6925,255050.0
2022-01-11 11:50:00,131.37,131.95,131.34,131.9,271937.0,124.6831,125.2335,124.6546,125.1861,271937.0
2022-01-11 11:55:00,131.91,131.93,131.36,131.66,178280.0,125.1956,125.2145,124.6736,124.9583,178280.0
2022-01-11 12:00:00,131.66,131.83,131.25,131.38,139069.0,124.9583,125.1196,124.5692,124.6925,139069.0
2022-01-11 12:05:00,131.38,131.57,131.15,131.4,154074.0,124.6925,124.8729,124.4742,124.7115,154074.0
2022-01-11 12:10:00,131.4,131.93,131.39,131.81,150640.0,124.7115,125.2145,124.702,125.1007,150640.0
2022-01-11 12:15:00,131.76,131.84,131.58,131.74,58103.0,125.0532,125.1291,124.8824,125.0342,58103.0
2022-01-11 12:20:00,131.71,131.82,131.41,131.52,74081.0,125.0057,125.1101,124.721,124.8254,74081.0
2022-01-11 12:25:00,131.48,131.63,131.22,131.36,72335.0,124.7875,124.9298,124.5407,124.6736,72335.0
2022-01-11 12:30:00,131.39,131.66,131.34,131.49,68002.0,124.702,124.9583,124.6546,124.7969,68002.0
2022-01-11 12:35:00,131.49,131.74,131.32,131.53,72176.0,124.7969,125.0342,124.6356,124.8349,72176.0
2022-01-11 12:40:00,131.48,132.03,131.44,132.03,95935.0,124.7875,125.3095,124.7495,125.3095,95935.0
2022-01-11 12:45:00,132.03,132.13,131.88,131.91,118455.0,125.3095,125.4044,125.1671,125.1956,118455.0
2022-01-11 12:50:00,131.9,131.94,131.69,131.92,83734.0,125.1861,125.224,124.9868,125.2051,83734.0
2022-01-11 12:55:00,131.92,131.92,131.51,131.65,58032.0,125.2051,125.2051,124.8159,124.9488,58032.0
2022-01-11 13:00:00,131.64,131.65,131.33,131.37,102879.0,124.9393,124.9488,124.6451,124.6831,102879.0
2022-01-11 13:05:00,131.35,131.52,130.94,131.27,226259.0,124.6641,124.8254,124.2749,124.5881,226259.0
2022-01-11 13:10:00,131.27,131.63,131.22,131.52,86952.0,124.5881,124.9298,124.5407,124.8254,86952.0
2022-01-11 13:15:00,131.5,131.65,131.34,131.65,57388.0,124.8064,124.9488,124.6546,124.9488,57388.0
2022-01-11 13:20:00,131.64,131.8,131.47,131.59,81969.0,124.9393,125.0912,124.778,124.8919,81969.0
2022-01-11 13:25:00,131.54,131.62,131.47,131.48,41035.0,124.8444,124.9203,124.778,124.7875,41035.0
2022-01-11 13:30:00,131.45,131.78,131.43,131.76,50387.0,124.759,125.0722,124.74,125.0532,50387.0
2022-01-11 13:35:00,131.77,131.96,131.65,131.9,87880.0,125.0627,125.243,124.9488,125.1861,87880.0
2022-01-11 13:40:00,131.88,132.04,131.72,131.96,110699.0,125.1671,125.3189,125.0152,125.243,110699.0
2022-01-11 13:45:00,131.98,132.06,131.73,131.88,92068.0,125.262,125.3379,125.0247,125.1671,92068.0
2022-01-11 13:50:00,131.9,131.99,131.67,131.92,109497.0,125.1861,125.2715,124.9678,125.2051,109497.0
2022-01-11 13:55:00,131.92,132.27,131.9,132.16,147906.0,125.2051,125.5372,125.1861,125.4328,147906.0
2022-01-11 14:00:00,132.17,132.37,131.88,132.32,128264.0,125.4423,125.6321,125.1671,125.5847,128264.0
2022-01-11 14:05:00,132.3,132.45,132.14,132.22,127705.0,125.5657,125.7081,125.4139,125.4898,127705.0
2022-01-11 14:10:00,132.22,132.46,132.17,132.28,97284.0,125.4898,125.7176,125.4423,125.5467,97284.0
2022-01-11 14:15:00,132.28,132.37,132.03,132.37,105362.0,125.5467,125.6321,125.3095,125.6321,105362.0
2022-01-11 14:20:00,132.35,132.47,132.03,132.15,114653.0,125.6132,125.7271,125.3095,125.4233,114653.0
2022-01-11 14:25:00,132.15,132.16,131.78,132.0,132000.0,125.4233,125.4328,125.0722,125.281,132000.0
2022-01-11 14:30:00,132.02,132.08,131.6,131.64,120612.0,125.3,125.3569,124.9013,124.9393,120612.0
2022-01-11 14:35:00,131.64,131.93,131.54,131.91,94774.0,124.9393,125.2145,124.8444,125.1956,94774.0
2022-01-11 14:40:00,131.91,132.07,131.87,131.97,105049.0,125.1956,125.3474,125.1576,125.2525,105049.0
2022-01-11 14:45:00,131.99,132.14,131.86,132.14,98836.0,125.2715,125.4139,125.1481,125.4139,98836.0
2022-01-11 14:50:00,132.16,132.5,132.13,132.46,122941.0,125.4328,125.7555,125.4044,125.7176,122941.0
2022-01-11 14:55:00,132.42,132.51,132.11,132.2,159340.0,125.6796,125.765,125.3854,125.4708,159340.0
2022-01-11 15:00:00,132.18,132.2,131.95,131.99,160343.0,125.4518,125.4708,125.2335,125.2715,160343.0
2022-01-11 15:05:00,132.0,132.11,131.92,131.95,195056.0,125.281,125.3854,125.2051,125.2335,195056.0
2022-01-11 15:10:00,131.97,132.19,131.82,132.12,109183.0,125.2525,125.4613,125.1101,125.3949,109183.0
2022-01-11 15:15:00,132.13,132.3,131.96,131.97,135264.0,125.4044,125.5657,125.243,125.2525,135264.0
2022-01-11 15:20:00,131.96,132.37,131.88,132.21,144511.0,125.243,125.6321,125.1671,125.4803,144511.0
2022-01-11 15:25:00,132.19,132.3,131.93,132.06,116128.0,125.4613,125.5657,125.2145,125.3379,116128.0
2022-01-11 15:30:00,132.04,132.21,131.93,132.14,102241.0,125.3189,125.4803,125.2145,125.4139,102241.0
2022-01-11 15:35:00,132.13,132.49,132.04,132.37,187463.0,125.4044,125.746,125.3189,125.6321,187463.0
2022-01-11 15:40:00,132.38,132.62,132.18,132.24,212634.0,125.6416,125.8694,125.4518,125.5088,212634.0
2022-01-11 15:45:00,132.23,132.47,132.1,132.16,160293.0,125.4993,125.7271,125.3759,125.4328,160293.0
2022-01-11 15:50:00,132.18,132.35,132.13,132.25,272635.0,125.4518,125.6132,125.4044,125.5183,272635.0
2022-01-11 15:55:00,132.23,132.43,132.0,132.19,589890.0,125.4993,125.6891,125.281,125.4613,589890.0
2022-01-12 09:30:00,136.02,138.66,135.94,138.11,2213212.0,129.0964,131.602,129.0204,131.08,2213212.0
2022-01-12 09:35:00,138.13,138.7,137.75,138.12,1379191.0,131.099,131.6399,130.7383,131.0895,1379191.0
2022-01-12 09:40:00,138.13,138.17,136.6,137.3,1095449.0,131.099,131.1369,129.6468,130.3112,1095449.0
2022-01-12 09:45:00,137.32,137.81,136.9,137.47,910099.0,130.3302,130.7952,129.9316,130.4726,910099.0
2022-01-12 09:50:00,137.46,137.7,136.7,137.21,759161.0,130.4631,130.6908,129.7417,130.2258,759161.0
2022-01-12 09:55:00,137.2,137.59,136.83,137.18,500577.0,130.2163,130.5864,129.8651,130.1973,500577.0
2022-01-12 10:00:00,137.21,137.39,136.3,136.58,662769.0,130.2258,130.3966,129.3621,129.6279,662769.0
2022-01-12 10:05:00,136.61,137.16,136.44,137.09,474642.0,129.6563,130.1783,129.495,130.1119,474642.0
2022-01-12 10:10:00,137.06,137.37,136.8,137.0,513256.0,130.0834,130.3776,129.8367,130.0265,513256.0
2022-01-12 10:15:00,137.03,137.17,136.41,136.44,360386.0,130.0549,130.1878,129.4665,129.495,360386.0
2022-01-12 10:20:00,136.48,136.79,136.19,136.58,450118.0,129.5329,129.8272,129.2577,129.6279,450118.0
2022-01-12 10:25:00,136.59,137.44,136.56,137.03,383695.0,129.6373,130.4441,129.6089,130.0549,383695.0
2022-01-12 10:30:00,137.0,137.02,136.24,136.55,318710.0,130.0265,130.0455,129.3052,129.5994,318710.0
2022-01-12 10:35:00,136.56,136.81,136.47,136.52,150593.0,129.6089,129.8461,129.5235,129.5709,150593.0
2022-01-12 10:40:00,136.5,136.75,135.89,136.43,376123.0,129.5519,129.7892,128.973,129.4855,376123.0
2022-01-12 10:45:00,136.43,137.03,136.41,136.99,395276.0,129.4855,130.0549,129.4665,130.017,395276.0
2022-01-12 10:50:00,137.0,137.15,136.37,136.4,272904.0,130.0265,130.1688,129.4285,129.457,272904.0
2022-01-12 10:55:00,136.41,136.74,136.18,136.65,185498.0,129.4665,129.7797,129.2482,129.6943,185498.0
2022-01-12 11:00:00,136.67,137.28,136.67,137.03,273240.0,129.7133,130.2922,129.7133,130.0549,273240.0
2022-01-12 11:05:00,137.01,137.15,136.13,136.29,279851.0,130.036,130.1688,129.2008,129.3526,279851.0
2022-01-12 11:10:00,136.34,136.48,136.0,136.2,199819.0,129.4001,129.5329,129.0774,129.2672,199819.0
2022-01-12 11:15:00,136.18,136.3,135.58,136.04,266402.0,129.2482,129.3621,128.6788,129.1153,266402.0
2022-01-12 11:20:00,136.02,136.37,135.95,136.3,150812.0,129.0964,129.4285,129.0299,129.3621,150812.0
2022-01-12 11:25:00,136.27,136.85,136.19,136.7,209587.0,129.3336,129.8841,129.2577,129.7417,209587.0
2022-01-12 11:30:00,136.67,136.92,136.42,136.62,156124.0,129.7133,129.9505,129.476,129.6658,156124.0
2022-01-12 11:35:00,136.6,136.78,136.44,136.72,99986.0,129.6468,129.8177,129.495,129.7607,99986.0
2022-01-12 11:40:00,136.74,137.09,136.74,136.81,129799.0,129.7797,130.1119,129.7797,129.8461,129799.0
2022-01-12 11:45:00,136.79,136.99,136.67,136.77,96873.0,129.8272,130.017,129.7133,129.8082,96873.0
2022-01-12 11:50:00,136.75,137.4,136.75,137.27,205302.0,129.7892,130.4061,129.7892,130.2827,205302.0
2022-01-12 11:55:00,137.26,137.29,137.04,137.15,125738.0,130.2732,130.3017,130.0644,130.1688,125738.0
2022-01-12 12:00:00,137.15,137.31,136.96,136.97,110897.0,130.1688,130.3207,129.9885,129.998,110897.0
2022-01-12 12:05:00,136.98,137.15,136.8,137.08,116066.0,130.0075,130.1688,129.8367,130.1024,116066.0
2022-01-12 12:10:00,137.08,137.12,136.63,137.01,113592.0,130.1024,130.1404,129.6753,130.036,113592.0
2022-01-12 12:15:00,137.01,137.63,137.0,137.5,276415.0,130.036,130.6244,130.0265,130.501,276415.0
2022-01-12 12:20:00,137.56,137.68,137.26,137.4,126831.0,130.558,130.6719,130.2732,130.4061,126831.0
2022-01-12 12:25:00,137.41,137.54,137.28,137.4,90822.0,130.4156,130.539,130.2922,130.4061,90822.0
2022-01-12 12:30:00,137.42,137.45,137.25,137.41,93410.0,130.4251,130.4536,130.2637,130.4156,93410.0
2022-01-12 12:35:00,137.4,137.45,137.13,137.18,120573.0,130.4061,130.4536,130.1499,130.1973,120573.0
2022-01-12 12:40:00,137.19,137.3,137.03,137.06,105856.0,130.2068,130.3112,130.0549,130.0834,105856.0
2022-01-12 12:45:00,137.08,137.23,136.92,137.08,110867.0,130.1024,130.2448,129.9505,130.1024,110867.0
2022-01-12 12:50:00,137.07,137.07,136.77,136.8,106060.0,130.0929,130.0929,129.8082,129.8367,106060.0
2022-01-12 12:55:00,136.8,137.14,136.74,137.02,90068.0,129.8367,130.1593,129.7797,130.0455,90068.0
2022-01-12 13:00:00,137.03,137.05,136.71,136.95,104615.0,130.0549,130.0739,129.7512,129.979,104615.0
2022-01-12 13:05:00,136.93,137.06,136.81,137.05,49206.0,129.96,130.0834,129.8461,130.0739,49206.0
2022-01-12 13:10:00,137.03,137.08,136.47,136.71,131545.0,130.0549,130.1024,129.5235,129.7512,131545.0
2022-01-12 13:15:00,136.7,136.71,136.3,136.63,97535.0,129.7417,129.7512,129.3621,129.6753,97535.0
2022-01-12 13:20:00,136.61,136.72,136.4,136.54,91713.0,129.6563,129.7607,129.457,129.5899,91713.0
2022-01-12 13:25:00,136.53,136.78,136.52,136.65,85471.0,129.5804,129.8177,129.5709,129.6943,85471.0
2022-01-12 13:30:00,136.63,136.87,136.54,136.82,70252.0,129.6753,129.9031,129.5899,129.8556,70252.0
2022-01-12 13:35:00,136.82,136.89,136.67,136.83,42663.0,129.8556,129.9221,129.7133,129.8651,42663.0
2022-01-12 13:40:00,136.8,137.04,136.69,136.86,60378.0,129.8367,130.0644,129.7323,129.8936,60378.0
2022-01-12 13:45:00,136.85,137.05,136.8,136.96,50961.0,129.8841,130.0739,129.8367,129.9885,50961.0
2022-01-12 13:50:00,136.95,136.98,136.67,136.82,59763.0,129.979,130.0075,129.7133,129.8556,59763.0
2022-01-12 13:55:00,136.84,136.93,136.74,136.79,49023.0,129.8746,129.96,129.7797,129.8272,49023.0
2022-01-12 14:00:00,136.79,136.86,136.51,136.57,81263.0,129.8272,129.8936,129.5614,129.6184,81263.0
2022-01-12 14:05:00,136.55,136.67,136.36,136.66,81042.0,129.5994,129.7133,129.4191,129.7038,81042.0
2022-01-12 14:10:00,136.64,136.98,136.51,136.98,130304.0,129.6848,130.0075,129.5614,130.0075,130304.0
2022-01-12 14:15:00,136.97,137.02,136.79,136.86,103021.0,129.998,130.0455,129.8272,129.8936,103021.0
2022-01-12 14:20:00,136.87,137.19,136.86,137.08,136203.0,129.9031,130.2068,129.8936,130.1024,136203.0
2022-01-12 14:25:00,137.09,137.12,136.95,137.03,81587.0,130.1119,130.1404,129.979,130.0549,81587.0
2022-01-12 14:30:00,137.03,137.1,136.72,136.94,98568.0,130.0549,130.1214,129.7607,129.9695,98568.0
2022-01-12 14:35:00,136.94,137.16,136.88,137.12,77086.0,129.9695,130.1783,129.9126,130.1404,77086.0
2022-01-12 14:40:00,137.12,137.2,136.83,137.0,109786.0,130.1404,130.2163,129.8651,130.0265,109786.0
2022-01-12 14:45:00,136.99,137.09,136.95,137.04,77260.0,130.017,130.1119,129.979,130.0644,77260.0
2022-01-12 14:50:00,137.05,137.45,137.04,137.23,157417.0,130.0739,130.4536,130.0644,130.2448,157417.0
2022-01-12 14:55:00,137.24,137.37,137.13,137.33,106687.0,130.2543,130.3776,130.1499,130.3397,106687.0
2022-01-12 15:00:00,137.31,137.44,137.08,137.14,113965.0,130.3207,130.4441,130.1024,130.1593,113965.0
2022-01-12 15:05:00,137.16,137.18,136.93,136.97,100382.0,130.1783,130.1973,129.96,129.998,100382.0
2022-01-12 15:10:00,136.99,137.06,136.83,137.0,85034.0,130.017,130.0834,129.8651,130.0265,85034.0
2022-01-12 15:15:00,137.0,137.2,136.81,136.84,234174.0,130.0265,130.2163,129.8461,129.8746,234174.0
2022-01-12 15:20:00,136.83,137.17,136.77,137.12,146979.0,129.8651,130.1878,129.8082,130.1404,146979.0
2022-01-12 15:25:00,137.12,137.12,136.89,137.04,143969.0,130.1404,130.1404,129.9221,130.0644,143969.0
2022-01-12 15:30:00,137.05,137.38,136.96,137.05,276015.0,130.0739,130.3871,129.9885,130.0739,276015.0
2022-01-12 15:35:00,137.06,137.08,136.94,136.94,168619.0,130.0834,130.1024,129.9695,129.9695,168619.0
2022-01-12 15:40:00,136.95,137.25,136.92,137.2,178044.0,129.979,130.2637,129.9505,130.2163,178044.0
2022-01-12 15:45:00,137.2,137.44,137.19,137.32,226157.0,130.2163,130.4441,130.2068,130.3302,226157.0
2022-01-12 15:50:00,137.34,137.46,137.28,137.41,281358.0,130.3492,130.4631,130.2922,130.4156,281358.0
2022-01-12 15:55:00,137.41,137.59,137.34,137.5,544111.0,130.4156,130.5864,130.3492,130.501,544111.0
2022-01-13 09:30:00,135.2,135.92,133.33,133.6,1194481.0,128.3181,129.0014,126.5433,126.7995,1194481.0
2022-01-13 09:35:00,133.59,134.09,133.18,133.66,625158.0,126.79,127.2646,126.4009,126.8565,625158.0
2022-01-13 09:40:00,133.63,133.7,132.51,132.77,767016.0,126.828,126.8944,125.765,126.0118,767016.0
2022-01-13 09:45:00,132.77,133.13,132.35,132.85,552257.0,126.0118,126.3535,125.6132,126.0877,552257.0
2022-01-13 09:50:00,132.89,133.55,132.67,133.4,450826.0,126.1257,126.7521,125.9169,126.6097,450826.0
2022-01-13 09:55:00,133.37,133.7,132.98,133.17,335325.0,126.5812,126.8944,126.2111,126.3914,335325.0
2022-01-13 10:00:00,133.13,133.41,132.5,133.26,349107.0,126.3535,126.6192,125.7555,126.4768,349107.0
2022-01-13 10:05:00,133.25,133.44,132.91,132.91,240591.0,126.4674,126.6477,126.1447,126.1447,240591.0
2022-01-13 10:10:00,132.91,133.3,132.74,132.84,270955.0,126.1447,126.5148,125.9833,126.0782,270955.0
2022-01-13 10:15:00,132.87,132.96,131.8,132.18,586023.0,126.1067,126.1921,125.0912,125.4518,586023.0
2022-01-13 10:20:00,132.17,132.93,132.12,132.65,280263.0,125.4423,126.1636,125.3949,125.8979,280263.0
2022-01-13 10:25:00,132.64,132.69,132.2,132.53,177108.0,125.8884,125.9359,125.4708,125.784,177108.0
2022-01-13 10:30:00,132.51,132.53,131.75,132.06,289691.0,125.765,125.784,125.0437,125.3379,289691.0
2022-01-13 10:35:00,132.08,132.51,132.0,132.2,179732.0,125.3569,125.765,125.281,125.4708,179732.0
2022-01-13 10:40:00,132.19,132.42,131.96,132.4,169547.0,125.4613,125.6796,125.243,125.6606,169547.0
2022-01-13 10:45:00,132.36,132.75,131.94,132.05,207398.0,125.6227,125.9928,125.224,125.3284,207398.0
2022-01-13 10:50:00,132.07,132.17,131.45,131.67,320333.0,125.3474,125.4423,124.759,124.9678,320333.0
2022-01-13 10:55:00,131.7,132.32,131.63,132.09,245794.0,124.9963,125.5847,124.9298,125.3664,245794.0
2022-01-13 11:00:00,132.09,132.46,132.05,132.23,175246.0,125.3664,125.7176,125.3284,125.4993,175246.0
2022-01-13 11:05:00,132.21,132.68,132.17,132.23,111238.0,125.4803,125.9264,125.4423,125.4993,111238.0
2022-01-13 11:10:00,132.23,132.48,132.07,132.48,100178.0,125.4993,125.7365,125.3474,125.7365,100178.0
2022-01-13 11:15:00,132.49,132.69,132.35,132.54,149850.0,125.746,125.9359,125.6132,125.7935,149850.0
2022-01-13 11:20:00,132.57,132.74,132.4,132.62,159638.0,125.822,125.9833,125.6606,125.8694,159638.0
2022-01-13 11:25:00,132.64,133.25,132.6,133.17,221782.0,125.8884,126.4674,125.8504,126.3914,221782.0
2022-01-13 11:30:00,133.19,133.35,133.05,133.3,233259.0,126.4104,126.5623,126.2775,126.5148,233259.0
2022-01-13 11:35:00,133.31,133.45,133.21,133.45,142716.0,126.5243,126.6572,126.4294,126.6572,142716.0
2022-01-13 11:40:00,133.45,133.56,133.11,133.27,121491.0,126.6572,126.7616,126.3345,126.4863,121491.0
2022-01-13 11:45:00,133.29,133.5,132.97,133.46,124081.0,126.5053,126.7046,126.2016,126.6667,124081.0
2022-01-13 11:50:00,133.44,133.44,133.1,133.36,93612.0,126.6477,126.6477,126.325,126.5718,93612.0
2022-01-13 11:55:00,133.37,133.37,132.87,132.9,89321.0,126.5812,126.5812,126.1067,126.1352,89321.0
2022-01-13 12:00:00,132.87,132.9,132.49,132.54,123886.0,126.1067,126.1352,125.746,125.7935,123886.0
2022-01-13 12:05:00,132.54,132.94,132.4,132.77,120715.0,125.7935,126.1731,125.6606,126.0118,120715.0
2022-01-13 12:10:00,132.76,132.86,132.65,132.69,62670.0,126.0023,126.0972,125.8979,125.9359,62670.0
2022-01-13 12:15:00,132.68,132.7,132.12,132.31,113192.0,125.9264,125.9454,125.3949,125.5752,113192.0
2022-01-13 12:20:00,132.26,132.29,132.0,132.27,130597.0,125.5277,125.5562,125.281,125.5372,130597.0
2022-01-13 12:25:00,132.28,132.36,132.13,132.17,69735.0,125.5467,125.6227,125.4044,125.4423,69735.0
2022-01-13 12:30:00,132.16,132.47,132.01,132.47,98319.0,125.4328,125.7271,125.2905,125.7271,98319.0
2022-01-13 12:35:00,132.46,132.53,132.26,132.36,99108.0,125.7176,125.784,125.5277,125.6227,99108.0
2022-01-13 12:40:00,132.4,132.53,132.2,132.2,69822.0,125.6606,125.784,125.4708,125.4708,69822.0
2022-01-13 12:45:00,132.2,132.33,132.07,132.24,65712.0,125.4708,125.5942,125.3474,125.5088,65712.0
2022-01-13 12:50:00,132.22,132.5,132.2,132.5,70661.0,125.4898,125.7555,125.4708,125.7555,70661.0
2022-01-13 12:55:00,132.5,132.82,132.5,132.73,98581.0,125.7555,126.0592,125.7555,125.9738,98581.0
2022-01-13 13:00:00,132.74,132.84,132.47,132.82,93482.0,125.9833,126.0782,125.7271,126.0592,93482.0
2022-01-13 13:05:00,132.76,132.85,132.68,132.82,67273.0,126.0023,126.0877,125.9264,126.0592,67273.0
2022-01-13 13:10:00,132.81,132.88,132.3,132.34,69016.0,126.0498,126.1162,125.5657,125.6037,69016.0
2022-01-13 13:15:00,132.38,132.48,132.18,132.37,81836.0,125.6416,125.7365,125.4518,125.6321,81836.0
2022-01-13 13:20:00,132.39,132.57,132.32,132.34,60742.0,125.6511,125.822,125.5847,125.6037,60742.0
2022-01-13 13:25:00,132.36,132.68,132.34,132.55,48485.0,125.6227,125.9264,125.6037,125.803,48485.0
2022-01-13 13:30:00,132.5,132.65,132.41,132.61,37936.0,125.7555,125.8979,125.6701,125.8599,37936.0
2022-01-13 13:35:00,132.58,132.77,132.35,132.62,53558.0,125.8315,126.0118,125.6132,125.8694,53558.0
2022-01-13 13:40:00,132.63,132.94,132.61,132.76,86085.0,125.8789,126.1731,125.8599,126.0023,86085.0
2022-01-13 13:45:00,132.78,133.1,132.72,133.07,83641.0,126.0213,126.325,125.9643,126.2965,83641.0
2022-01-13 13:50:00,133.07,133.13,132.84,132.86,56634.0,126.2965,126.3535,126.0782,126.0972,56634.0
2022-01-13 13:55:00,132.86,133.3,132.85,133.14,81269.0,126.0972,126.5148,126.0877,126.363,81269.0
2022-01-13 14:00:00,133.13,133.35,132.99,133.22,75840.0,126.3535,126.5623,126.2206,126.4389,75840.0
2022-01-13 14:05:00,133.24,133.58,133.18,133.53,136268.0,126.4579,126.7806,126.4009,126.7331,136268.0
2022-01-13 14:10:00,133.54,133.71,133.45,133.51,139034.0,126.7426,126.9039,126.6572,126.7141,139034.0
2022-01-13 14:15:00,133.52,133.57,133.15,133.2,104637.0,126.7236,126.7711,126.3724,126.4199,104637.0
2022-01-13 14:20:00,133.21,133.41,133.16,133.34,49603.0,126.4294,126.6192,126.3819,126.5528,49603.0
2022-01-13 14:25:00,133.38,133.45,133.22,133.29,70491.0,126.5907,126.6572,126.4389,126.5053,70491.0
2022-01-13 14:30:00,133.28,133.3,132.96,133.22,106076.0,126.4958,126.5148,126.1921,126.4389,106076.0
2022-01-13 14:35:00,133.21,133.29,132.85,132.87,78829.0,126.4294,126.5053,126.0877,126.1067,78829.0
2022-01-13 14:40:00,132.88,133.07,132.76,132.92,94604.0,126.1162,126.2965,126.0023,126.1542,94604.0
2022-01-13 14:45:00,132.9,132.94,132.67,132.69,55345.0,126.1352,126.1731,125.9169,125.9359,55345.0
2022-01-13 14:50:00,132.67,133.08,132.59,132.99,91862.0,125.9169,126.306,125.841,126.2206,91862.0
2022-01-13 14:55:00,132.99,133.19,132.91,133.19,57449.0,126.2206,126.4104,126.1447,126.4104,57449.0
2022-01-13 15:00:00,133.18,133.27,132.84,132.92,82082.0,126.4009,126.4863,126.0782,126.1542,82082.0
2022-01-13 15:05:00,132.94,133.23,132.83,132.88,79898.0,126.1731,126.4484,126.0687,126.1162,79898.0
2022-01-13 15:10:00,132.89,132.89,132.55,132.6,93237.0,126.1257,126.1257,125.803,125.8504,93237.0
2022-01-13 15:15:00,132.61,132.65,132.34,132.44,147197.0,125.8599,125.8979,125.6037,125.6986,147197.0
2022-01-13 15:20:00,132.45,132.56,132.11,132.22,104906.0,125.7081,125.8125,125.3854,125.4898,104906.0
2022-01-13 15:25:00,132.22,132.49,132.18,132.43,98197.0,125.4898,125.746,125.4518,125.6891,98197.0
2022-01-13 15:30:00,132.42,132.59,132.22,132.42,97532.0,125.6796,125.841,125.4898,125.6796,97532.0
2022-01-13 15:35:00,132.41,132.47,131.86,131.98,170193.0,125.6701,125.7271,125.1481,125.262,170193.0
2022-01-13 15:40:00,131.99,132.06,131.78,131.85,151524.0,125.2715,125.3379,125.0722,125.1386,151524.0
2022-01-13 15:45:00,131.82,131.93,131.63,131.64,200208.0,125.1101,125.2145,124.9298,124.9393,200208.0
2022-01-13 15:50:00,131.64,131.68,131.36,131.55,332177.0,124.9393,124.9773,124.6736,124.8539,332177.0
2022-01-13 15:55:00,131.59,131.63,131.3,131.43,579290.0,124.8919,124.9298,124.6166,124.74,579290.0
2022-01-14 09:30:00,133.02,134.01,131.88,133.14,819637.0,126.2491,127.1887,125.1671,126.363,819637.0
2022-01-14 09:35:00,133.09,134.36,132.59,133.42,515640.0,126.3155,127.5209,125.841,126.6287,515640.0
2022-01-14 09:40:00,133.41,134.08,133.01,133.28,373335.0,126.6192,127.2551,126.2396,126.4958,373335.0
2022-01-14 09:45:00,133.25,134.15,132.95,133.46,310520.0,126.4674,127.3215,126.1826,126.6667,310520.0
2022-01-14 09:50:00,133.44,133.47,132.67,132.71,281372.0,126.6477,126.6762,125.9169,125.9548,281372.0
2022-01-14 09:55:00,132.72,133.18,132.55,132.93,237303.0,125.9643,126.4009,125.803,126.1636,237303.0
2022-01-14 10:00:00,132.88,132.88,131.21,132.02,300538.0,126.1162,126.1162,124.5312,125.3,300538.0
2022-01-14 10:05:00,132.0,132.65,131.93,132.06,150006.0,125.281,125.8979,125.2145,125.3379,150006.0
2022-01-14 10:10:00,132.02,132.63,131.79,131.95,146146.0,125.3,125.8789,125.0817,125.2335,146146.0
2022-01-14 10:15:00,131.97,132.9,131.97,132.64,224246.0,125.2525,126.1352,125.2525,125.8884,224246.0
2022-01-14 10:20:00,132.67,132.76,132.04,132.25,103703.0,125.9169,126.0023,125.3189,125.5183,103703.0
2022-01-14 10:25:00,132.25,132.94,132.23,132.78,130176.0,125.5183,126.1731,125.4993,126.0213,130176.0
2022-01-14 10:30:00,132.82,132.86,132.04,132.43,88982.0,126.0592,126.0972,125.3189,125.6891,88982.0
2022-01-14 10:35:00,132.43,132.45,131.7,132.02,135399.0,125.6891,125.7081,124.9963,125.3,135399.0
2022-01-14 10:40:00,132.05,132.45,132.01,132.33,67469.0,125.3284,125.7081,125.2905,125.5942,67469.0
2022-01-14 10:45:00,132.35,132.9,132.18,132.8,154896.0,125.6132,126.1352,125.4518,126.0403,154896.0
2022-01-14 10:50:00,132.81,132.81,132.15,132.52,65613.0,126.0498,126.0498,125.4233,125.7745,65613.0
2022-01-14 10:55:00,132.5,132.66,132.15,132.27,84418.0,125.7555,125.9074,125.4233,125.5372,84418.0
2022-01-14 11:00:00,132.3,132.5,131.63,131.92,141428.0,125.5657,125.7555,124.9298,125.2051,141428.0
2022-01-14 11:05:00,131.86,131.97,131.41,131.6,99437.0,125.1481,125.2525,124.721,124.9013,99437.0
2022-01-14 11:10:00,131.61,131.79,131.5,131.58,71714.0,124.9108,125.0817,124.8064,124.8824,71714.0
2022-01-14 11:15:00,131.54,131.74,131.12,131.54,220837.0,124.8444,125.0342,124.4458,124.8444,220837.0
2022-01-14 11:20:00,131.53,131.72,131.37,131.54,238179.0,124.8349,125.0152,124.6831,124.8444,238179.0
2022-01-14 11:25:00,131.49,131.55,130.51,130.57,332974.0,124.7969,124.8539,123.8668,123.9238,332974.0
2022-01-14 11:30:00,130.57,130.7,130.06,130.32,319753.0,123.9238,124.0472,123.4397,123.6865,319753.0
2022-01-14 11:35:00,130.3,130.83,130.2,130.61,184208.0,123.6675,124.1705,123.5726,123.9617,184208.0
2022-01-14 11:40:00,130.63,131.18,130.56,130.86,159769.0,123.9807,124.5027,123.9143,124.199,159769.0
2022-01-14 11:45:00,130.83,131.16,130.67,130.75,164653.0,124.1705,124.4837,124.0187,124.0946,164653.0
2022-01-14 11:50:00,130.73,130.81,130.53,130.66,93464.0,124.0756,124.1516,123.8858,124.0092,93464.0
2022-01-14 11:55:00,130.63,130.63,130.28,130.46,118439.0,123.9807,123.9807,123.6485,123.8194,118439.0
2022-01-14 12:00:00,130.45,130.45,129.41,129.86,435734.0,123.8099,123.8099,122.8228,123.2499,435734.0
2022-01-14 12:05:00,129.86,130.14,129.73,130.05,147766.0,123.2499,123.5157,123.1265,123.4302,147766.0
2022-01-14 12:10:00,130.03,130.24,129.93,130.08,122706.0,123.4113,123.6106,123.3163,123.4587,122706.0
2022-01-14 12:15:00,130.11,130.24,129.95,129.99,109891.0,123.4872,123.6106,123.3353,123.3733,109891.0
2022-01-14 12:20:00,129.97,130.05,129.7,129.83,115240.0,123.3543,123.4302,123.0981,123.2214,115240.0
2022-01-14 12:25:00,129.84,129.98,129.73,129.88,80654.0,123.2309,123.3638,123.1265,123.2689,80654.0
2022-01-14 12:30:00,129.91,130.0,129.45,129.64,132081.0,123.2974,123.3828,122.8608,123.0411,132081.0
2022-01-14 12:35:00,129.65,129.75,129.46,129.54,86776.0,123.0506,123.1455,122.8703,122.9462,86776.0
2022-01-14 12:40:00,129.55,130.03,129.54,129.88,90792.0,122.9557,123.4113,122.9462,123.2689,90792.0
2022-01-14 12:45:00,129.89,129.9,129.35,129.51,212048.0,123.2784,123.2879,122.7659,122.9177,212048.0
2022-01-14 12:50:00,129.5,130.13,129.47,130.09,150555.0,122.9082,123.5062,122.8798,123.4682,150555.0
2022-01-14 12:55:00,130.09,130.21,129.83,130.11,116646.0,123.4682,123.5821,123.2214,123.4872,116646.0
2022-01-14 13:00:00,130.05,130.4,130.05,130.12,126575.0,123.4302,123.7624,123.4302,123.4967,126575.0
2022-01-14 13:05:00,130.13,130.13,129.66,129.92,151290.0,123.5062,123.5062,123.0601,123.3069,151290.0
2022-01-14 13:10:00,129.92,130.08,129.85,130.0,62956.0,123.3069,123.4587,123.2404,123.3828,62956.0
2022-01-14 13:15:00,130.03,130.26,130.02,130.23,50988.0,123.4113,123.6296,123.4018,123.6011,50988.0
2022-01-14 13:20:00,130.2,130.21,129.65,129.65,61530.0,123.5726,123.5821,123.0506,123.0506,61530.0
2022-01-14 13:25:00,129.66,129.8,129.55,129.77,77442.0,123.0601,123.193,122.9557,123.1645,77442.0
2022-01-14 13:30:00,129.77,130.07,129.72,129.9,71125.0,123.1645,123.4492,123.117,123.2879,71125.0
2022-01-14 13:35:00,129.89,130.04,129.76,130.0,46809.0,123.2784,123.4207,123.155,123.3828,46809.0
2022-01-14 13:40:00,129.99,130.48,129.93,130.4,110132.0,123.3733,123.8384,123.3163,123.7624,110132.0
2022-01-14 13:45:00,130.43,130.48,130.26,130.33,64900.0,123.7909,123.8384,123.6296,123.696,64900.0
2022-01-14 13:50:00,130.31,130.73,130.25,130.7,94934.0,123.677,124.0756,123.6201,124.0472,94934.0
2022-01-14 13:55:00,130.7,131.1,130.61,131.01,98060.0,124.0472,124.4268,123.9617,124.3414,98060.0
2022-01-14 14:00:00,131.0,131.01,130.74,130.76,73439.0,124.3319,124.3414,124.0851,124.1041,73439.0
2022-01-14 14:05:00,130.75,130.97,130.69,130.86,37831.0,124.0946,124.3034,124.0377,124.199,37831.0
2022-01-14 14:10:00,130.87,130.96,130.58,130.8,49895.0,124.2085,124.2939,123.9333,124.1421,49895.0
2022-01-14 14:15:00,130.79,130.92,130.65,130.78,45291.0,124.1326,124.256,123.9997,124.1231,45291.0
2022-01-14 14:20:00,130.79,130.87,130.51,130.52,49219.0,124.1326,124.2085,123.8668,123.8763,49219.0
2022-01-14 14:25:00,130.52,130.53,130.23,130.27,82069.0,123.8763,123.8858,123.6011,123.639,82069.0
2022-01-14 14:30:00,130.29,130.55,130.29,130.47,47234.0,123.658,123.9048,123.658,123.8289,47234.0
2022-01-14 14:35:00,130.49,130.74,130.48,130.48,73712.0,123.8478,124.0851,123.8384,123.8384,73712.0
2022-01-14 14:40:00,130.45,130.6,130.33,130.47,57314.0,123.8099,123.9522,123.696,123.8289,57314.0
2022-01-14 14:45:00,130.47,130.74,130.38,130.62,71878.0,123.8289,124.0851,123.7434,123.9712,71878.0
2022-01-14 14:50:00,130.63,130.73,130.56,130.57,72298.0,123.9807,124.0756,123.9143,123.9238,72298.0
2022-01-14 14:55:00,130.58,130.85,130.56,130.64,43718.0,123.9333,124.1895,123.9143,123.9902,43718.0
2022-01-14 15:00:00,130.65,130.93,130.63,130.86,48607.0,123.9997,124.2654,123.9807,124.199,48607.0
2022-01-14 15:05:00,130.87,130.88,130.53,130.61,75025.0,124.2085,124.218,123.8858,123.9617,75025.0
2022-01-14 15:10:00,130.62,130.63,130.38,130.4,45262.0,123.9712,123.9807,123.7434,123.7624,45262.0
2022-01-14 15:15:00,130.41,130.78,130.33,130.6,74904.0,123.7719,124.1231,123.696,123.9522,74904.0
2022-01-14 15:20:00,130.6,130.91,130.56,130.87,95011.0,123.9522,124.2465,123.9143,124.2085,95011.0
2022-01-14 15:25:00,130.85,130.91,130.58,130.6,97948.0,124.1895,124.2465,123.9333,123.9522,97948.0
2022-01-14 15:30:00,130.62,131.04,130.54,131.02,118057.0,123.9712,124.3698,123.8953,124.3509,118057.0
2022-01-14 15:35:00,131.01,131.4,131.0,131.17,149371.0,124.3414,124.7115,124.3319,124.4932,149371.0
2022-01-14 15:40:00,131.16,131.22,131.04,131.17,102140.0,124.4837,124.5407,124.3698,124.4932,102140.0
2022-01-14 15:45:00,131.18,131.19,130.83,131.0,159141.0,124.5027,124.5122,124.1705,124.3319,159141.0
2022-01-14 15:50:00,131.02,131.48,131.02,131.45,254540.0,124.3509,124.7875,124.3509,124.759,254540.0
2022-01-14 15:55:00,131.45,131.6,131.19,131.58,496850.0,124.759,124.9013,124.5122,124.8824,496850.0
2022-01-18 09:30:00,126.27,126.88,125.0,125.68,988029.0,119.8426,120.4216,118.6373,119.2827,988029.0
2022-01-18 09:35:00,125.63,126.45,125.4,125.6,617105.0,119.2352,120.0135,119.0169,119.2068,617105.0
2022-01-18 09:40:00,125.59,127.55,124.82,127.17,836526.0,119.1973,121.0575,118.4665,120.6968,836526.0
2022-01-18 09:45:00,127.15,127.66,126.86,127.14,531991.0,120.6779,121.1619,120.4026,120.6684,531991.0
2022-01-18 09:50:00,127.19,127.66,126.68,127.33,496874.0,120.7158,121.1619,120.2318,120.8487,496874.0
2022-01-18 09:55:00,127.29,127.4,126.85,127.21,306760.0,120.8107,120.9151,120.3931,120.7348,306760.0
2022-01-18 10:00:00,127.22,128.1,126.85,128.1,369881.0,120.7443,121.5795,120.3931,121.5795,369881.0
2022-01-18 10:05:00,128.07,129.37,127.86,129.33,676538.0,121.551,122.7849,121.3517,122.7469,676538.0
2022-01-18 10:10:00,129.33,129.8,129.3,129.35,549305.0,122.7469,123.193,122.7184,122.7659,549305.0
2022-01-18 10:15:00,129.38,129.73,129.21,129.37,302994.0,122.7943,123.1265,122.633,122.7849,302994.0
2022-01-18 10:20:00,129.41,129.97,128.8,129.92,349513.0,122.8228,123.3543,122.2439,123.3069,349513.0
2022-01-18 10:25:00,129.91,130.48,129.84,130.48,385839.0,123.2974,123.8384,123.2309,123.8384,385839.0
2022-01-18 10:30:00,130.48,130.48,129.7,130.02,344947.0,123.8384,123.8384,123.0981,123.4018,344947.0
2022-01-18 10:35:00,130.01,130.01,129.36,129.9,297458.0,123.3923,123.3923,122.7754,123.2879,297458.0
2022-01-18 10:40:00,129.89,131.37,129.66,131.25,392464.0,123.2784,124.6831,123.0601,124.5692,392464.0
2022-01-18 10:45:00,131.21,131.47,130.89,131.1,431516.0,124.5312,124.778,124.2275,124.4268,431516.0
2022-01-18 10:50:00,131.11,131.15,130.61,130.87,257972.0,124.4363,124.4742,123.9617,124.2085,257972.0
2022-01-18 10:55:00,130.85,132.13,130.8,131.36,592210.0,124.1895,125.4044,124.1421,124.6736,592210.0
2022-01-18 11:00:00,131.35,131.68,130.74,130.94,290422.0,124.6641,124.9773,124.0851,124.2749,290422.0
2022-01-18 11:05:00,130.96,131.12,130.66,130.84,172609.0,124.2939,124.4458,124.0092,124.18,172609.0
2022-01-18 11:10:00,130.85,131.28,130.4,130.77,403565.0,124.1895,124.5976,123.7624,124.1136,403565.0
2022-01-18 11:15:00,130.75,131.05,130.57,130.85,200249.0,124.0946,124.3793,123.9238,124.1895,200249.0
2022-01-18 11:20:00,130.8,130.81,130.21,130.31,158570.0,124.1421,124.1516,123.5821,123.677,158570.0
2022-01-18 11:25:00,130.3,130.46,129.78,129.87,178997.0,123.6675,123.8194,123.174,123.2594,178997.0
2022-01-18 11:30:00,129.86,129.88,129.29,129.46,204545.0,123.2499,123.2689,122.7089,122.8703,204545.0
2022-01-18 11:35:00,129.49,130.64,129.48,130.49,212314.0,122.8987,123.9902,122.8893,123.8478,212314.0
2022-01-18 11:40:00,130.5,130.62,130.0,130.16,151840.0,123.8573,123.9712,123.3828,123.5346,151840.0
2022-01-18 11:45:00,130.17,130.35,129.89,130.05,182206.0,123.5441,123.715,123.2784,123.4302,182206.0
2022-01-18 11:50:00,130.05,131.0,130.05,130.88,203896.0,123.4302,124.3319,123.4302,124.218,203896.0
2022-01-18 11:55:00,130.86,131.06,130.75,130.91,149323.0,124.199,124.3888,124.0946,124.2465,149323.0
2022-01-18 12:00:00,130.91,131.01,130.43,130.51,160019.0,124.2465,124.3414,123.7909,123.8668,160019.0
2022-01-18 12:05:00,130.49,130.77,130.4,130.69,101087.0,123.8478,124.1136,123.7624,124.0377,101087.0
2022-01-18 12:10:00,130.69,130.75,130.45,130.71,71408.0,124.0377,124.0946,123.8099,124.0566,71408.0
2022-01-18 12:15:00,130.67,131.08,130.56,131.05,133984.0,124.0187,124.4078,123.9143,124.3793,133984.0
2022-01-18 12:20:00,131.06,131.09,130.31,130.34,126995.0,124.3888,124.4173,123.677,123.7055,126995.0
2022-01-18 12:25:00,130.32,130.45,130.0,130.26,114646.0,123.6865,123.8099,123.3828,123.6296,114646.0
2022-01-18 12:30:00,130.22,130.47,130.09,130.46,194008.0,123.5916,123.8289,123.4682,123.8194,194008.0
2022-01-18 12:35:00,130.46,130.89,130.36,130.89,96426.0,123.8194,124.2275,123.7245,124.2275,96426.0
2022-01-18 12:40:00,130.85,130.88,130.41,130.44,95469.0,124.1895,124.218,123.7719,123.8004,95469.0
2022-01-18 12:45:00,130.42,130.49,130.25,130.27,91805.0,123.7814,123.8478,123.6201,123.639,91805.0
2022-01-18 12:50:00,130.28,130.49,130.21,130.46,67403.0,123.6485,123.8478,123.5821,123.8194,67403.0
2022-01-18 12:55:00,130.47,130.8,130.43,130.58,60861.0,123.8289,124.1421,123.7909,123.9333,60861.0
2022-01-18 13:00:00,130.57,130.58,129.94,129.97,97539.0,123.9238,123.9333,123.3258,123.3543,97539.0
2022-01-18 13:05:00,129.99,130.0,129.45,129.46,111886.0,123.3733,123.3828,122.8608,122.8703,111886.0
2022-01-18 13:10:00,129.45,129.68,129.26,129.43,129273.0,122.8608,123.0791,122.6805,122.8418,129273.0
2022-01-18 13:15:00,129.46,129.46,128.8,128.88,186948.0,122.8703,122.8703,122.2439,122.3198,186948.0
2022-01-18 13:20:00,128.85,128.88,128.04,128.09,323195.0,122.2913,122.3198,121.5226,121.57,323195.0
2022-01-18 13:25:00,128.08,128.29,127.81,128.21,304798.0,121.5605,121.7598,121.3043,121.6839,304798.0
2022-01-18 13:30:00,128.24,128.36,127.97,128.27,223840.0,121.7124,121.8263,121.4561,121.7408,223840.0
2022-01-18 13:35:00,128.26,128.43,128.0,128.05,215301.0,121.7314,121.8927,121.4846,121.532,215301.0
2022-01-18 13:40:00,128.07,128.26,127.9,128.13,135690.0,121.551,121.7314,121.3897,121.608,135690.0
2022-01-18 13:45:00,128.13,128.37,127.89,128.14,119506.0,121.608,121.8358,121.3802,121.6175,119506.0
2022-01-18 13:50:00,128.15,128.64,128.06,128.64,144140.0,121.627,122.092,121.5415,122.092,144140.0
2022-01-18 13:55:00,128.63,129.07,128.45,129.0,151013.0,122.0825,122.5001,121.9117,122.4337,151013.0
2022-01-18 14:00:00,129.0,129.29,128.95,129.15,111955.0,122.4337,122.7089,122.3862,122.5761,111955.0
2022-01-18 14:05:00,129.17,129.65,129.15,129.45,163040.0,122.595,123.0506,122.5761,122.8608,163040.0
2022-01-18 14:10:00,129.47,129.69,129.33,129.56,114831.0,122.8798,123.0886,122.7469,122.9652,114831.0
2022-01-18 14:15:00,129.56,129.73,129.28,129.69,98379.0,122.9652,123.1265,122.6994,123.0886,98379.0
2022-01-18 14:20:00,129.68,129.69,129.45,129.47,89429.0,123.0791,123.0886,122.8608,122.8798,89429.0
2022-01-18 14:25:00,129.47,129.73,129.31,129.53,85084.0,122.8798,123.1265,122.7279,122.9367,85084.0
2022-01-18 14:30:00,129.51,129.74,129.39,129.44,91646.0,122.9177,123.136,122.8038,122.8513,91646.0
2022-01-18 14:35:00,129.46,129.78,129.45,129.77,54873.0,122.8703,123.174,122.8608,123.1645,54873.0
2022-01-18 14:40:00,129.77,130.13,129.74,129.98,159288.0,123.1645,123.5062,123.136,123.3638,159288.0
2022-01-18 14:45:00,130.0,130.47,129.86,130.2,118780.0,123.3828,123.8289,123.2499,123.5726,118780.0
2022-01-18 14:50:00,130.2,130.37,130.16,130.21,76848.0,123.5726,123.734,123.5346,123.5821,76848.0
2022-01-18 14:55:00,130.22,130.39,129.98,130.03,125085.0,123.5916,123.7529,123.3638,123.4113,125085.0
2022-01-18 15:00:00,130.04,130.08,129.72,129.78,115463.0,123.4207,123.4587,123.117,123.174,115463.0
2022-01-18 15:05:00,129.81,130.12,129.69,130.04,89027.0,123.2025,123.4967,123.0886,123.4207,89027.0
2022-01-18 15:10:00,130.03,130.04,129.51,129.52,86310.0,123.4113,123.4207,122.9177,122.9272,86310.0
2022-01-18 15:15:00,129.53,129.53,129.13,129.26,79366.0,122.9367,122.9367,122.5571,122.6805,79366.0
2022-01-18 15:20:00,129.27,129.5,129.1,129.32,117590.0,122.6899,122.9082,122.5286,122.7374,117590.0
2022-01-18 15:25:00,129.32,129.35,128.25,129.0,126591.0,122.7374,122.7659,121.7219,122.4337,126591.0
2022-01-18 15:30:00,129.01,129.28,128.97,129.12,104449.0,122.4432,122.6994,122.4052,122.5476,104449.0
2022-01-18 15:35:00,129.13,129.14,128.91,128.93,110253.0,122.5571,122.5666,122.3483,122.3673,110253.0
2022-01-18 15:40:00,128.92,128.93,128.41,128.44,135285.0,122.3578,122.3673,121.8737,121.9022,135285.0
2022-01-18 15:45:00,128.46,128.67,128.23,128.67,250904.0,121.9212,122.1205,121.7029,122.1205,250904.0
2022-01-18 15:50:00,128.69,129.03,128.6,128.7,304065.0,122.1395,122.4622,122.054,122.149,304065.0
2022-01-18 15:55:00,128.68,128.72,128.48,128.68,605226.0,122.13,122.1679,121.9402,122.13,605226.0
2022-01-19 09:30:00,128.1,130.35,127.33,129.68,665390.0,121.5795,123.715,120.8487,123.0791,665390.0
2022-01-19 09:35:00,129.68,129.88,128.67,128.86,301839.0,123.0791,123.2689,122.1205,122.3008,301839.0
2022-01-19 09:40:00,128.85,129.18,127.6,127.6,348540.0,122.2913,122.6045,121.1049,121.1049,348540.0
2022-01-19 09:45:00,127.58,128.52,127.33,127.51,296575.0,121.086,121.9781,120.8487,121.0195,296575.0
2022-01-19 09:50:00,127.47,128.56,127.13,128.3,272344.0,120.9816,122.0161,120.6589,121.7693,272344.0
2022-01-19 09:55:00,128.34,129.31,128.22,129.04,285374.0,121.8073,122.7279,121.6934,122.4717,285374.0
2022-01-19 10:00:00,129.03,130.0,128.61,129.98,281888.0,122.4622,123.3828,122.0635,123.3638,281888.0
2022-01-19 10:05:00,129.97,130.65,129.8,130.11,501426.0,123.3543,123.9997,123.193,123.4872,501426.0
2022-01-19 10:10:00,130.08,130.86,130.0,130.32,201181.0,123.4587,124.199,123.3828,123.6865,201181.0
2022-01-19 10:15:00,130.32,130.33,129.5,129.92,170950.0,123.6865,123.696,122.9082,123.3069,170950.0
2022-01-19 10:20:00,129.96,129.98,129.2,129.22,143245.0,123.3448,123.3638,122.6235,122.6425,143245.0
2022-01-19 10:25:00,129.28,129.34,128.7,128.82,119992.0,122.6994,122.7564,122.149,122.2628,119992.0
2022-01-19 10:30:00,128.82,128.93,128.46,128.7,115809.0,122.2628,122.3673,121.9212,122.149,115809.0
2022-01-19 10:35:00,128.69,128.7,128.02,128.22,122919.0,122.1395,122.149,121.5036,121.6934,122919.0
2022-01-19 10:40:00,128.22,128.54,128.06,128.24,83628.0,121.6934,121.9971,121.5415,121.7124,83628.0
2022-01-19 10:45:00,128.31,128.37,127.68,128.04,85782.0,121.7788,121.8358,121.1809,121.5226,85782.0
2022-01-19 10:50:00,128.03,128.66,128.03,128.14,107085.0,121.5131,122.111,121.5131,121.6175,107085.0
2022-01-19 10:55:00,128.13,128.71,128.01,128.63,103768.0,121.608,122.1584,121.4941,122.0825,103768.0
2022-01-19 11:00:00,128.6,129.38,128.55,129.14,172442.0,122.054,122.7943,122.0066,122.5666,172442.0
2022-01-19 11:05:00,129.14,129.5,128.96,129.32,102476.0,122.5666,122.9082,122.3957,122.7374,102476.0
2022-01-19 11:10:00,129.3,129.44,128.78,128.8,117033.0,122.7184,122.8513,122.2249,122.2439,117033.0
2022-01-19 11:15:00,128.79,129.33,128.66,129.2,142777.0,122.2344,122.7469,122.111,122.6235,142777.0
2022-01-19 11:20:00,129.22,129.33,128.67,128.69,89017.0,122.6425,122.7469,122.1205,122.1395,89017.0
2022-01-19 11:25:00,128.71,129.01,128.65,129.01,94330.0,122.1584,122.4432,122.1015,122.4432,94330.0
2022-01-19 11:30:00,129.0,129.12,128.23,128.33,82037.0,122.4337,122.5476,121.7029,121.7978,82037.0
2022-01-19 11:35:00,128.35,128.6,128.34,128.54,42852.0,121.8168,122.054,121.8073,121.9971,42852.0
2022-01-19 11:40:00,128.52,128.89,128.31,128.69,77636.0,121.9781,122.3293,121.7788,122.1395,77636.0
2022-01-19 11:45:00,128.72,129.19,128.61,129.15,71246.0,122.1679,122.614,122.0635,122.5761,71246.0
2022-01-19 11:50:00,129.13,129.27,128.86,128.87,49750.0,122.5571,122.6899,122.3008,122.3103,49750.0
2022-01-19 11:55:00,128.9,128.98,128.55,128.72,69750.0,122.3388,122.4147,122.0066,122.1679,69750.0
2022-01-19 12:00:00,128.69,128.81,128.41,128.53,76670.0,122.1395,122.2534,121.8737,121.9876,76670.0
2022-01-19 12:05:00,128.52,128.93,128.35,128.79,54948.0,121.9781,122.3673,121.8168,122.2344,54948.0
2022-01-19 12:10:00,128.77,129.34,128.73,129.32,57770.0,122.2154,122.7564,122.1774,122.7374,57770.0
2022-01-19 12:15:00,129.29,129.61,129.25,129.55,66593.0,122.7089,123.0126,122.671,122.9557,66593.0
2022-01-19 12:20:00,129.58,130.2,129.4,129.65,102750.0,122.9842,123.5726,122.8133,123.0506,102750.0
2022-01-19 12:25:00,129.61,129.98,129.54,129.94,51092.0,123.0126,123.3638,122.9462,123.3258,51092.0
2022-01-19 12:30:00,129.98,130.03,129.49,129.68,113736.0,123.3638,123.4113,122.8987,123.0791,113736.0
2022-01-19 12:35:00,129.69,129.74,129.21,129.44,68063.0,123.0886,123.136,122.633,122.8513,68063.0
2022-01-19 12:40:00,129.45,129.57,129.24,129.56,56580.0,122.8608,122.9747,122.6615,122.9652,56580.0
2022-01-19 12:45:00,129.57,129.87,129.47,129.7,62296.0,122.9747,123.2594,122.8798,123.0981,62296.0
2022-01-19 12:50:00,129.69,129.76,129.51,129.6,35698.0,123.0886,123.155,122.9177,123.0031,35698.0
2022-01-19 12:55:00,129.6,129.84,129.54,129.75,40137.0,123.0031,123.2309,122.9462,123.1455,40137.0
2022-01-19 13:00:00,129.7,129.73,129.35,129.6,48609.0,123.0981,123.1265,122.7659,123.0031,48609.0
2022-01-19 13:05:00,129.56,129.62,129.22,129.61,63442.0,122.9652,123.0221,122.6425,123.0126,63442.0
2022-01-19 13:10:00,129.64,130.06,129.64,129.99,55780.0,123.0411,123.4397,123.0411,123.3733,55780.0
2022-01-19 13:15:00,130.0,130.14,129.92,130.08,46238.0,123.3828,123.5157,123.3069,123.4587,46238.0
2022-01-19 13:20:00,130.09,130.7,129.86,130.39,120172.0,123.4682,124.0472,123.2499,123.7529,120172.0
2022-01-19 13:25:00,130.42,130.62,130.28,130.29,67880.0,123.7814,123.9712,123.6485,123.658,67880.0
2022-01-19 13:30:00,130.32,130.45,130.13,130.18,65491.0,123.6865,123.8099,123.5062,123.5536,65491.0
2022-01-19 13:35:00,130.17,130.35,129.95,130.18,75356.0,123.5441,123.715,123.3353,123.5536,75356.0
2022-01-19 13:40:00,130.14,130.49,130.13,130.4,51899.0,123.5157,123.8478,123.5062,123.7624,51899.0
2022-01-19 13:45:00,130.39,130.4,129.94,129.94,62874.0,123.7529,123.7624,123.3258,123.3258,62874.0
2022-01-19 13:50:00,129.9,130.08,129.83,130.0,58415.0,123.2879,123.4587,123.2214,123.3828,58415.0
2022-01-19 13:55:00,129.94,130.21,129.71,129.88,107942.0,123.3258,123.5821,123.1075,123.2689,107942.0
2022-01-19 14:00:00,129.83,130.01,129.68,129.74,69175.0,123.2214,123.3923,123.0791,123.136,69175.0
2022-01-19 14:05:00,129.73,129.73,129.25,129.32,123370.0,123.1265,123.1265,122.671,122.7374,123370.0
2022-01-19 14:10:00,129.31,129.59,129.31,129.49,64111.0,122.7279,122.9937,122.7279,122.8987,64111.0
2022-01-19 14:15:00,129.48,129.65,129.36,129.52,56197.0,122.8893,123.0506,122.7754,122.9272,56197.0
2022-01-19 14:20:00,129.5,129.51,129.2,129.21,37624.0,122.9082,122.9177,122.6235,122.633,37624.0
2022-01-19 14:25:00,129.22,129.32,129.04,129.04,50105.0,122.6425,122.7374,122.4717,122.4717,50105.0
2022-01-19 14:30:00,129.05,129.07,128.78,128.96,98027.0,122.4811,122.5001,122.2249,122.3957,98027.0
2022-01-19 14:35:00,128.98,129.35,128.86,129.23,85688.0,122.4147,122.7659,122.3008,122.652,85688.0
2022-01-19 14:40:00,129.23,129.24,129.02,129.17,74214.0,122.652,122.6615,122.4527,122.595,74214.0
2022-01-19 14:45:00,129.14,129.14,128.8,128.85,44793.0,122.5666,122.5666,122.2439,122.2913,44793.0
2022-01-19 14:50:00,128.81,128.92,128.71,128.72,58762.0,122.2534,122.3578,122.1584,122.1679,58762.0
2022-01-19 14:55:00,128.7,128.93,128.27,128.33,126667.0,122.149,122.3673,121.7408,121.7978,126667.0
2022-01-19 15:00:00,128.3,128.54,128.27,128.38,200569.0,121.7693,121.9971,121.7408,121.8452,200569.0
2022-01-19 15:05:00,128.39,128.54,128.19,128.33,141573.0,121.8547,121.9971,121.6649,121.7978,141573.0
2022-01-19 15:10:00,128.35,128.92,128.31,128.89,124571.0,121.8168,122.3578,121.7788,122.3293,124571.0
2022-01-19 15:15:00,128.89,128.99,128.59,128.71,94600.0,122.3293,122.4242,122.0446,122.1584,94600.0
2022-01-19 15:20:00,128.69,128.71,128.37,128.37,61209.0,122.1395,122.1584,121.8358,121.8358,61209.0
2022-01-19 15:25:00,128.39,128.49,128.17,128.28,86219.0,121.8547,121.9496,121.6459,121.7503,86219.0
2022-01-19 15:30:00,128.23,128.38,127.88,127.93,147131.0,121.7029,121.8452,121.3707,121.4182,147131.0
2022-01-19 15:35:00,127.95,128.19,127.9,127.96,164772.0,121.4371,121.6649,121.3897,121.4466,164772.0
2022-01-19 15:40:00,127.93,128.33,127.93,128.29,106485.0,121.4182,121.7978,121.4182,121.7598,106485.0
2022-01-19 15:45:00,128.3,128.33,127.93,127.97,139280.0,121.7693,121.7978,121.4182,121.4561,139280.0
2022-01-19 15:50:00,127.96,128.06,127.8,127.98,216330.0,121.4466,121.5415,121.2948,121.4656,216330.0
2022-01-19 15:55:00,127.97,127.97,127.52,127.71,471185.0,121.4561,121.4561,121.029,121.2094,471185.0
2022-01-20 09:30:00,135.77,136.75,135.25,135.52,2003350.0,128.8591,129.7892,128.3656,128.6218,2003350.0
2022-01-20 09:35:00,135.52,135.85,133.85,134.0,1611476.0,128.6218,128.935,127.0368,127.1792,1611476.0
2022-01-20 09:40:00,133.98,134.43,133.07,133.23,974740.0,127.1602,127.5873,126.2965,126.4484,974740.0
2022-01-20 09:45:00,133.21,133.5,132.77,132.99,909019.0,126.4294,126.7046,126.0118,126.2206,909019.0
2022-01-20 09:50:00,133.03,133.86,132.33,133.52,900456.0,126.2586,127.0463,125.5942,126.7236,900456.0
2022-01-20 09:55:00,133.53,133.93,133.08,133.8,776042.0,126.7331,127.1127,126.306,126.9894,776042.0
2022-01-20 10:00:00,133.81,134.54,133.57,134.4,931826.0,126.9989,127.6917,126.7711,127.5588,931826.0
2022-01-20 10:05:00,134.42,134.85,134.07,134.13,702457.0,127.5778,127.9859,127.2456,127.3026,702457.0
2022-01-20 10:10:00,134.14,134.57,133.57,133.72,457032.0,127.3121,127.7202,126.7711,126.9134,457032.0
2022-01-20 10:15:00,133.73,134.07,133.29,133.53,397374.0,126.9229,127.2456,126.5053,126.7331,397374.0
2022-01-20 10:20:00,133.54,134.02,133.2,133.59,334280.0,126.7426,127.1982,126.4199,126.79,334280.0
2022-01-20 10:25:00,133.57,134.02,133.42,133.49,316795.0,126.7711,127.1982,126.6287,126.6951,316795.0
2022-01-20 10:30:00,133.5,133.88,133.33,133.79,252451.0,126.7046,127.0653,126.5433,126.9799,252451.0
2022-01-20 10:35:00,133.8,134.3,133.46,134.1,358273.0,126.9894,127.4639,126.6667,127.2741,358273.0
2022-01-20 10:40:00,134.13,134.69,134.0,134.56,352884.0,127.3026,127.8341,127.1792,127.7107,352884.0
2022-01-20 10:45:00,134.55,134.58,134.11,134.24,234629.0,127.7012,127.7297,127.2836,127.407,234629.0
2022-01-20 10:50:00,134.23,134.77,134.11,134.74,274103.0,127.3975,127.91,127.2836,127.8815,274103.0
2022-01-20 10:55:00,134.74,134.8,134.35,134.58,248475.0,127.8815,127.9385,127.5114,127.7297,248475.0
2022-01-20 11:00:00,134.56,134.57,134.04,134.27,285844.0,127.7107,127.7202,127.2171,127.4354,285844.0
2022-01-20 11:05:00,134.25,134.74,134.15,134.27,352354.0,127.4165,127.8815,127.3215,127.4354,352354.0
2022-01-20 11:10:00,134.29,134.45,133.49,133.65,328396.0,127.4544,127.6063,126.6951,126.847,328396.0
2022-01-20 11:15:00,133.65,133.79,133.32,133.5,131720.0,126.847,126.9799,126.5338,126.7046,131720.0
2022-01-20 11:20:00,133.52,133.54,132.87,133.02,226234.0,126.7236,126.7426,126.1067,126.2491,226234.0
2022-01-20 11:25:00,133.02,133.13,132.08,133.06,189343.0,126.2491,126.3535,125.3569,126.287,189343.0
2022-01-20 11:30:00,133.08,133.11,132.72,132.83,158816.0,126.306,126.3345,125.9643,126.0687,158816.0
2022-01-20 11:35:00,132.83,133.71,132.82,133.64,223361.0,126.0687,126.9039,126.0592,126.8375,223361.0
2022-01-20 11:40:00,133.67,133.84,133.37,133.5,129077.0,126.866,127.0273,126.5812,126.7046,129077.0
2022-01-20 11:45:00,133.49,133.89,133.47,133.77,123516.0,126.6951,127.0748,126.6762,126.9609,123516.0
2022-01-20 11:50:00,133.79,133.9,133.6,133.69,102399.0,126.9799,127.0843,126.7995,126.885,102399.0
2022-01-20 11:55:00,133.68,133.92,133.55,133.67,103060.0,126.8755,127.1033,126.7521,126.866,103060.0
2022-01-20 12:00:00,133.71,133.79,133.51,133.71,94838.0,126.9039,126.9799,126.7141,126.9039,94838.0
2022-01-20 12:05:00,133.71,134.05,133.62,133.87,164712.0,126.9039,127.2266,126.8185,127.0558,164712.0
2022-01-20 12:10:00,133.88,133.95,133.47,133.55,119150.0,127.0653,127.1317,126.6762,126.7521,119150.0
2022-01-20 12:15:00,133.55,133.64,133.19,133.3,150088.0,126.7521,126.8375,126.4104,126.5148,150088.0
2022-01-20 12:20:00,133.3,133.63,133.23,133.63,71833.0,126.5148,126.828,126.4484,126.828,71833.0
2022-01-20 12:25:00,133.64,133.71,133.44,133.52,65530.0,126.8375,126.9039,126.6477,126.7236,65530.0
2022-01-20 12:30:00,133.52,133.9,133.39,133.87,93828.0,126.7236,127.0843,126.6002,127.0558,93828.0
2022-01-20 12:35:00,133.87,134.02,133.55,133.64,96632.0,127.0558,127.1982,126.7521,126.8375,96632.0
2022-01-20 12:40:00,133.67,133.76,133.41,133.46,67380.0,126.866,126.9514,126.6192,126.6667,67380.0
2022-01-20 12:45:00,133.46,133.57,133.17,133.18,65246.0,126.6667,126.7711,126.3914,126.4009,65246.0
2022-01-20 12:50:00,133.18,133.18,132.96,133.05,99532.0,126.4009,126.4009,126.1921,126.2775,99532.0
2022-01-20 12:55:00,133.03,133.04,132.76,132.94,107873.0,126.2586,126.268,126.0023,126.1731,107873.0
2022-01-20 13:00:00,132.94,132.95,132.6,132.68,129010.0,126.1731,126.1826,125.8504,125.9264,129010.0
2022-01-20 13:05:00,132.68,132.69,132.3,132.32,138597.0,125.9264,125.9359,125.5657,125.5847,138597.0
2022-01-20 13:10:00,132.31,132.89,132.3,132.88,118893.0,125.5752,126.1257,125.5657,126.1162,118893.0
2022-01-20 13:15:00,132.87,133.13,132.73,132.99,118817.0,126.1067,126.3535,125.9738,126.2206,118817.0
2022-01-20 13:20:00,132.94,133.1,132.86,133.07,76137.0,126.1731,126.325,126.0972,126.2965,76137.0
2022-01-20 13:25:00,133.04,133.34,132.99,133.2,91830.0,126.268,126.5528,126.2206,126.4199,91830.0
2022-01-20 13:30:00,133.21,133.24,132.86,133.18,102369.0,126.4294,126.4579,126.0972,126.4009,102369.0
2022-01-20 13:35:00,133.18,133.42,132.99,133.4,67319.0,126.4009,126.6287,126.2206,126.6097,67319.0
2022-01-20 13:40:00,133.4,133.53,133.19,133.19,65246.0,126.6097,126.7331,126.4104,126.4104,65246.0
2022-01-20 13:45:00,133.19,133.56,133.08,133.4,69679.0,126.4104,126.7616,126.306,126.6097,69679.0
2022-01-20 13:50:00,133.46,133.55,133.32,133.42,53449.0,126.6667,126.7521,126.5338,126.6287,53449.0
2022-01-20 13:55:00,133.39,133.4,133.02,133.11,80227.0,126.6002,126.6097,126.2491,126.3345,80227.0
2022-01-20 14:00:00,133.14,133.69,132.99,133.64,162910.0,126.363,126.885,126.2206,126.8375,162910.0
2022-01-20 14:05:00,133.65,133.77,133.41,133.5,90401.0,126.847,126.9609,126.6192,126.7046,90401.0
2022-01-20 14:10:00,133.5,133.53,132.85,133.0,123120.0,126.7046,126.7331,126.0877,126.2301,123120.0
2022-01-20 14:15:00,132.98,133.03,132.58,132.89,123212.0,126.2111,126.2586,125.8315,126.1257,123212.0
2022-01-20 14:20:00,132.86,132.96,132.6,132.74,95895.0,126.0972,126.1921,125.8504,125.9833,95895.0
2022-01-20 14:25:00,132.74,132.95,132.38,132.47,105745.0,125.9833,126.1826,125.6416,125.7271,105745.0
2022-01-20 14:30:00,132.45,132.59,132.28,132.54,118824.0,125.7081,125.841,125.5467,125.7935,118824.0
2022-01-20 14:35:00,132.54,132.55,132.11,132.4,93635.0,125.7935,125.803,125.3854,125.6606,93635.0
2022-01-20 14:40:00,132.39,132.48,132.11,132.15,70174.0,125.6511,125.7365,125.3854,125.4233,70174.0
2022-01-20 14:45:00,132.14,132.5,132.12,132.34,125558.0,125.4139,125.7555,125.3949,125.6037,125558.0
2022-01-20 14:50:00,132.33,132.59,132.27,132.44,118849.0,125.5942,125.841,125.5372,125.6986,118849.0
2022-01-20 14:55:00,132.45,132.54,132.18,132.18,85072.0,125.7081,125.7935,125.4518,125.4518,85072.0
2022-01-20 15:00:00,132.19,132.54,131.9,131.91,146036.0,125.4613,125.7935,125.1861,125.1956,146036.0
2022-01-20 15:05:00,131.91,131.97,131.55,131.63,145680.0,125.1956,125.2525,124.8539,124.9298,145680.0
2022-01-20 15:10:00,131.65,131.83,131.58,131.59,114486.0,124.9488,125.1196,124.8824,124.8919,114486.0
2022-01-20 15:15:00,131.59,131.93,131.58,131.9,181237.0,124.8919,125.2145,124.8824,125.1861,181237.0
2022-01-20 15:20:00,131.9,131.95,131.41,131.41,148692.0,125.1861,125.2335,124.721,124.721,148692.0
2022-01-20 15:25:00,131.43,131.66,131.21,131.48,195949.0,124.74,124.9583,124.5312,124.7875,195949.0
2022-01-20 15:30:00,131.47,131.6,131.3,131.32,194845.0,124.778,124.9013,124.6166,124.6356,194845.0
2022-01-20 15:35:00,131.29,131.32,131.04,131.13,231527.0,124.6071,124.6356,124.3698,124.4553,231527.0
2022-01-20 15:40:00,131.13,131.5,131.07,131.07,307859.0,124.4553,124.8064,124.3983,124.3983,307859.0
2022-01-20 15:45:00,131.07,131.19,130.8,130.8,282582.0,124.3983,124.5122,124.1421,124.1421,282582.0
2022-01-20 15:50:00,130.81,131.14,130.78,130.91,395701.0,124.1516,124.4648,124.1231,124.2465,395701.0
2022-01-20 15:55:00,130.91,131.16,130.68,131.0,723927.0,124.2465,124.4837,124.0282,124.3319,723927.0
2022-01-21 09:30:00,128.19,128.65,127.33,128.4,1101705.0,121.6649,122.1015,120.8487,121.8642,1101705.0
2022-01-21 09:35:00,128.39,128.96,127.17,127.49,496271.0,121.8547,122.3957,120.6968,121.0005,496271.0
2022-01-21 09:40:00,127.49,127.58,126.68,127.03,480973.0,121.0005,121.086,120.2318,120.564,480973.0
2022-01-21 09:45:00,127.02,127.83,126.85,127.33,348760.0,120.5545,121.3232,120.3931,120.8487,348760.0
2022-01-21 09:50:00,127.31,127.6,126.3,126.39,296945.0,120.8297,121.1049,119.8711,119.9565,296945.0
2022-01-21 09:55:00,126.4,126.8,126.25,126.74,375939.0,119.966,120.3457,119.8237,120.2887,375939.0
2022-01-21 10:00:00,126.73,127.1,126.26,126.53,260222.0,120.2792,120.6304,119.8332,120.0894,260222.0
2022-01-21 10:05:00,126.55,126.89,126.01,126.05,238710.0,120.1084,120.4311,119.5959,119.6338,238710.0
2022-01-21 10:10:00,126.01,126.02,125.11,125.16,448606.0,119.5959,119.6054,118.7417,118.7891,448606.0
2022-01-21 10:15:00,125.16,125.49,124.48,124.49,385062.0,118.7891,119.1024,118.1438,118.1533,385062.0
2022-01-21 10:20:00,124.48,125.1,123.86,124.82,582971.0,118.1438,118.7322,117.5553,118.4665,582971.0
2022-01-21 10:25:00,124.82,126.2,124.78,125.88,447687.0,118.4665,119.7762,118.4285,119.4725,447687.0
2022-01-21 10:30:00,125.87,126.59,125.72,126.53,319107.0,119.463,120.1464,119.3206,120.0894,319107.0
2022-01-21 10:35:00,126.51,126.93,126.21,126.23,231158.0,120.0704,120.4691,119.7857,119.8047,231158.0
2022-01-21 10:40:00,126.16,126.48,125.82,126.15,234670.0,119.7382,120.042,119.4156,119.7288,234670.0
2022-01-21 10:45:00,126.16,126.95,126.0,126.82,210312.0,119.7382,120.488,119.5864,120.3647,210312.0
2022-01-21 10:50:00,126.87,127.41,126.87,127.39,229343.0,120.4121,120.9246,120.4121,120.9056,229343.0
2022-01-21 10:55:00,127.39,127.54,126.71,126.77,164756.0,120.9056,121.048,120.2603,120.3172,164756.0
2022-01-21 11:00:00,126.77,126.94,126.02,126.11,170395.0,120.3172,120.4785,119.6054,119.6908,170395.0
2022-01-21 11:05:00,126.11,126.38,126.01,126.35,194693.0,119.6908,119.947,119.5959,119.9186,194693.0
2022-01-21 11:10:00,126.37,126.54,125.98,126.07,121110.0,119.9376,120.0989,119.5674,119.6528,121110.0
2022-01-21 11:15:00,126.07,126.42,126.01,126.34,130678.0,119.6528,119.985,119.5959,119.9091,130678.0
2022-01-21 11:20:00,126.35,127.04,126.26,127.02,185770.0,119.9186,120.5735,119.8332,120.5545,185770.0
2022-01-21 11:25:00,127.01,127.04,126.45,126.5,227371.0,120.545,120.5735,120.0135,120.0609,227371.0
2022-01-21 11:30:00,126.44,126.57,126.09,126.16,128192.0,120.004,120.1274,119.6718,119.7382,128192.0
2022-01-21 11:35:00,126.18,126.25,125.0,125.22,265950.0,119.7572,119.8237,118.6373,118.8461,265950.0
2022-01-21 11:40:00,125.26,125.39,125.12,125.21,119403.0,118.8841,119.0074,118.7512,118.8366,119403.0
2022-01-21 11:45:00,125.24,125.37,125.0,125.29,151628.0,118.8651,118.9885,118.6373,118.9125,151628.0
2022-01-21 11:50:00,125.28,125.37,125.04,125.11,118098.0,118.903,118.9885,118.6753,118.7417,118098.0
2022-01-21 11:55:00,125.09,125.5,124.97,125.44,178109.0,118.7227,119.1118,118.6088,119.0549,178109.0
2022-01-21 12:00:00,125.42,125.8,125.29,125.58,149567.0,119.0359,119.3966,118.9125,119.1878,149567.0
2022-01-21 12:05:00,125.56,126.14,125.49,126.1,160723.0,119.1688,119.7193,119.1024,119.6813,160723.0
2022-01-21 12:10:00,126.13,126.16,125.82,125.89,140321.0,119.7098,119.7382,119.4156,119.482,140321.0
2022-01-21 12:15:00,125.86,125.95,125.0,125.05,149004.0,119.4535,119.5389,118.6373,118.6847,149004.0
2022-01-21 12:20:00,125.03,125.05,124.61,125.03,207266.0,118.6658,118.6847,118.2671,118.6658,207266.0
2022-01-21 12:25:00,125.0,125.43,124.85,124.85,123929.0,118.6373,119.0454,118.4949,118.4949,123929.0
2022-01-21 12:30:00,124.85,125.24,124.74,124.91,157472.0,118.4949,118.8651,118.3905,118.5519,157472.0
2022-01-21 12:35:00,124.96,125.38,124.75,125.28,145878.0,118.5993,118.998,118.4,118.903,145878.0
2022-01-21 12:40:00,125.27,125.6,125.05,125.07,110110.0,118.8936,119.2068,118.6847,118.7037,110110.0
2022-01-21 12:45:00,125.07,125.39,124.98,125.04,105800.0,118.7037,119.0074,118.6183,118.6753,105800.0
2022-01-21 12:50:00,125.07,125.35,124.94,125.29,79515.0,118.7037,118.9695,118.5803,118.9125,79515.0
2022-01-21 12:55:00,125.3,125.48,125.2,125.3,77474.0,118.922,119.0929,118.8271,118.922,77474.0
2022-01-21 13:00:00,125.31,125.6,124.91,124.99,88995.0,118.9315,119.2068,118.5519,118.6278,88995.0
2022-01-21 13:05:00,124.99,125.33,124.98,125.15,89856.0,118.6278,118.9505,118.6183,118.7797,89856.0
2022-01-21 13:10:00,125.17,125.46,125.03,125.05,74991.0,118.7986,119.0739,118.6658,118.6847,74991.0
2022-01-21 13:15:00,125.05,125.07,124.7,124.88,205831.0,118.6847,118.7037,118.3526,118.5234,205831.0
2022-01-21 13:20:00,124.88,124.96,124.54,124.59,150487.0,118.5234,118.5993,118.2007,118.2482,150487.0
2022-01-21 13:25:00,124.57,124.81,124.55,124.61,80751.0,118.2292,118.457,118.2102,118.2671,80751.0
2022-01-21 13:30:00,124.61,124.85,124.51,124.61,84284.0,118.2671,118.4949,118.1722,118.2671,84284.0
2022-01-21 13:35:00,124.63,124.98,124.57,124.87,80267.0,118.2861,118.6183,118.2292,118.5139,80267.0
2022-01-21 13:40:00,124.91,125.08,124.76,125.01,92625.0,118.5519,118.7132,118.4095,118.6468,92625.0
2022-01-21 13:45:00,125.0,125.05,124.53,124.8,53924.0,118.6373,118.6847,118.1912,118.4475,53924.0
2022-01-21 13:50:00,124.82,125.03,124.65,124.7,59807.0,118.4665,118.6658,118.3051,118.3526,59807.0
2022-01-21 13:55:00,124.73,124.8,124.26,124.5,120361.0,118.381,118.4475,117.935,118.1627,120361.0
2022-01-21 14:00:00,124.51,124.69,124.41,124.6,105420.0,118.1722,118.3431,118.0773,118.2577,105420.0
2022-01-21 14:05:00,124.63,124.86,124.51,124.62,75506.0,118.2861,118.5044,118.1722,118.2766,75506.0
2022-01-21 14:10:00,124.63,124.72,124.42,124.42,67599.0,118.2861,118.3715,118.0868,118.0868,67599.0
2022-01-21 14:15:00,124.42,124.73,124.39,124.62,80380.0,118.0868,118.381,118.0583,118.2766,80380.0
2022-01-21 14:20:00,124.61,124.7,124.44,124.48,118888.0,118.2671,118.3526,118.1058,118.1438,118888.0
2022-01-21 14:25:00,124.46,124.49,124.03,124.08,236892.0,118.1248,118.1533,117.7167,117.7641,236892.0
2022-01-21 14:30:00,124.08,124.09,123.56,123.64,268789.0,117.7641,117.7736,117.2706,117.3465,268789.0
2022-01-21 14:35:00,123.64,124.09,123.38,124.01,236915.0,117.3465,117.7736,117.0998,117.6977,236915.0
2022-01-21 14:40:00,124.04,124.23,123.89,124.07,149236.0,117.7262,117.9065,117.5838,117.7546,149236.0
2022-01-21 14:45:00,124.05,124.09,123.83,124.0,84421.0,117.7357,117.7736,117.5268,117.6882,84421.0
2022-01-21 14:50:00,124.0,124.05,123.76,123.82,67732.0,117.6882,117.7357,117.4604,117.5174,67732.0
2022-01-21 14:55:00,123.82,124.09,123.46,123.5,152904.0,117.5174,117.7736,117.1757,117.2136,152904.0
2022-01-21 15:00:00,123.49,123.61,123.09,123.12,190945.0,117.2042,117.318,116.8245,116.853,190945.0
2022-01-21 15:05:00,123.11,123.19,122.84,123.06,301703.0,116.8435,116.9194,116.5872,116.796,301703.0
2022-01-21 15:10:00,123.02,123.24,122.81,122.83,242895.0,116.7581,116.9669,116.5588,116.5778,242895.0
2022-01-21 15:15:00,122.81,123.35,122.71,123.15,279868.0,116.5588,117.0713,116.4639,116.8815,279868.0
2022-01-21 15:20:00,123.14,123.34,122.91,122.93,215265.0,116.872,117.0618,116.6537,116.6727,215265.0
2022-01-21 15:25:00,122.94,122.99,122.52,122.67,258643.0,116.6822,116.7296,116.2835,116.4259,258643.0
2022-01-21 15:30:00,122.69,123.47,122.65,123.1,250702.0,116.4449,117.1852,116.4069,116.834,250702.0
2022-01-21 15:35:00,123.08,123.29,123.02,123.24,269274.0,116.815,117.0143,116.7581,116.9669,269274.0
2022-01-21 15:40:00,123.22,124.0,123.21,123.7,371925.0,116.9479,117.6882,116.9384,117.4035,371925.0
2022-01-21 15:45:00,123.7,123.81,123.22,123.77,271293.0,117.4035,117.5079,116.9479,117.4699,271293.0
2022-01-21 15:50:00,123.76,123.8,123.31,123.34,491424.0,117.4604,117.4984,117.0333,117.0618,491424.0
2022-01-21 15:55:00,123.33,123.7,123.16,123.22,771335.0,117.0523,117.4035,116.891,116.9479,771335.0
2022-01-24 09:30:00,119.3,119.74,117.33,117.86,1157956.0,113.2274,113.645,111.3577,111.8607,1157956.0
2022-01-24 09:35:00,117.86,120.36,117.8,119.51,723727.0,111.8607,114.2335,111.8038,113.4267,723727.0
2022-01-24 09:40:00,119.47,119.49,118.48,118.71,440123.0,113.3888,113.4078,112.4492,112.6675,440123.0
2022-01-24 09:45:00,118.73,118.9,118.0,118.58,478767.0,112.6864,112.8478,111.9936,112.5441,478767.0
2022-01-24 09:50:00,118.61,118.73,117.73,118.1,368305.0,112.5726,112.6864,111.7373,112.0885,368305.0
2022-01-24 09:55:00,118.12,118.93,117.46,117.58,345712.0,112.1075,112.8763,111.4811,111.595,345712.0
2022-01-24 10:00:00,117.63,118.35,117.22,117.29,269976.0,111.6424,112.3258,111.2533,111.3197,269976.0
2022-01-24 10:05:00,117.3,117.49,116.8,116.84,294562.0,111.3292,111.5096,110.8547,110.8927,294562.0
2022-01-24 10:10:00,116.84,117.55,116.64,117.02,304767.0,110.8927,111.5665,110.7028,111.0635,304767.0
2022-01-24 10:15:00,117.0,117.31,116.29,116.73,390676.0,111.0445,111.3387,110.3706,110.7883,390676.0
2022-01-24 10:20:00,116.8,117.58,116.79,117.54,322234.0,110.8547,111.595,110.8452,111.557,322234.0
2022-01-24 10:25:00,117.52,117.89,117.19,117.64,196192.0,111.538,111.8892,111.2248,111.6519,196192.0
2022-01-24 10:30:00,117.64,118.38,117.58,118.0,263125.0,111.6519,112.3543,111.595,111.9936,263125.0
2022-01-24 10:35:00,118.0,118.97,117.79,118.67,202681.0,111.9936,112.9142,111.7943,112.6295,202681.0
2022-01-24 10:40:00,118.67,119.44,118.44,119.41,194562.0,112.6295,113.3603,112.4112,113.3318,194562.0
2022-01-24 10:45:00,119.41,119.64,118.88,119.0,238767.0,113.3318,113.5501,112.8288,112.9427,238767.0
2022-01-24 10:50:00,118.93,119.49,118.58,119.46,178410.0,112.8763,113.4078,112.5441,113.3793,178410.0
2022-01-24 10:55:00,119.5,119.5,118.43,118.52,138840.0,113.4173,113.4173,112.4017,112.4871,138840.0
2022-01-24 11:00:00,118.53,118.56,117.66,117.82,228470.0,112.4966,112.5251,111.6709,111.8228,228470.0
2022-01-24 11:05:00,117.84,117.97,117.47,117.79,141133.0,111.8417,111.9651,111.4906,111.7943,141133.0
2022-01-24 11:10:00,117.82,117.93,117.4,117.51,111033.0,111.8228,111.9272,111.4241,111.5285,111033.0
2022-01-24 11:15:00,117.52,117.92,117.27,117.4,159605.0,111.538,111.9177,111.3008,111.4241,159605.0
2022-01-24 11:20:00,117.39,117.55,117.05,117.21,121282.0,111.4147,111.5665,111.092,111.2438,121282.0
2022-01-24 11:25:00,117.17,117.28,116.8,117.02,226877.0,111.2059,111.3103,110.8547,111.0635,226877.0
2022-01-24 11:30:00,117.05,117.17,116.59,116.63,163856.0,111.092,111.2059,110.6554,110.6933,163856.0
2022-01-24 11:35:00,116.65,116.74,116.12,116.27,216460.0,110.7123,110.7977,110.2093,110.3517,216460.0
2022-01-24 11:40:00,116.31,116.39,116.02,116.35,240831.0,110.3896,110.4656,110.1144,110.4276,240831.0
2022-01-24 11:45:00,116.36,116.69,116.14,116.16,200890.0,110.4371,110.7503,110.2283,110.2473,200890.0
2022-01-24 11:50:00,116.16,117.0,116.1,116.97,219578.0,110.2473,111.0445,110.1903,111.016,219578.0
2022-01-24 11:55:00,116.95,117.19,116.64,117.12,231934.0,110.9971,111.2248,110.7028,111.1584,231934.0
2022-01-24 12:00:00,117.15,117.15,116.06,116.08,222941.0,111.1869,111.1869,110.1524,110.1713,222941.0
2022-01-24 12:05:00,116.09,116.25,115.45,115.67,260926.0,110.1808,110.3327,109.5734,109.7822,260926.0
2022-01-24 12:10:00,115.67,115.88,115.32,115.76,224955.0,109.7822,109.9815,109.45,109.8676,224955.0
2022-01-24 12:15:00,115.71,116.33,115.52,116.19,172666.0,109.8202,110.4086,109.6398,110.2757,172666.0
2022-01-24 12:20:00,116.17,116.41,115.56,115.73,135416.0,110.2568,110.4845,109.6778,109.8392,135416.0
2022-01-24 12:25:00,115.73,116.49,115.35,116.27,167547.0,109.8392,110.5605,109.4785,110.3517,167547.0
2022-01-24 12:30:00,116.26,116.31,115.61,116.01,182105.0,110.3422,110.3896,109.7253,110.1049,182105.0
2022-01-24 12:35:00,115.99,116.39,115.48,116.35,133689.0,110.0859,110.4656,109.6019,110.4276,133689.0
2022-01-24 12:40:00,116.33,116.7,116.02,116.65,178948.0,110.4086,110.7598,110.1144,110.7123,178948.0
2022-01-24 12:45:00,116.69,116.88,116.58,116.76,119551.0,110.7503,110.9306,110.6459,110.8167,119551.0
2022-01-24 12:50:00,116.75,117.4,116.45,117.38,146688.0,110.8072,111.4241,110.5225,111.4052,146688.0
2022-01-24 12:55:00,117.33,117.52,117.19,117.35,162832.0,111.3577,111.538,111.2248,111.3767,162832.0
2022-01-24 13:00:00,117.35,117.71,117.03,117.67,154186.0,111.3767,111.7184,111.073,111.6804,154186.0
2022-01-24 13:05:00,117.67,118.19,117.54,117.83,178140.0,111.6804,112.1739,111.557,111.8323,178140.0
2022-01-24 13:10:00,117.89,118.46,117.87,118.43,120979.0,111.8892,112.4302,111.8702,112.4017,120979.0
2022-01-24 13:15:00,118.46,118.73,118.29,118.63,124729.0,112.4302,112.6864,112.2688,112.5915,124729.0
2022-01-24 13:20:00,118.61,118.84,117.8,117.87,115879.0,112.5726,112.7908,111.8038,111.8702,115879.0
2022-01-24 13:25:00,117.9,118.29,117.53,117.7,143010.0,111.8987,112.2688,111.5475,111.7089,143010.0
2022-01-24 13:30:00,117.66,118.09,117.24,118.08,149296.0,111.6709,112.079,111.2723,112.0695,149296.0
2022-01-24 13:35:00,118.0,118.07,117.28,118.05,115051.0,111.9936,112.06,111.3103,112.0411,115051.0
2022-01-24 13:40:00,118.04,118.34,117.88,118.14,116960.0,112.0316,112.3163,111.8797,112.1265,116960.0
2022-01-24 13:45:00,118.13,118.4,117.65,118.06,181805.0,112.117,112.3732,111.6614,112.0506,181805.0
2022-01-24 13:50:00,118.09,118.42,117.63,118.0,224441.0,112.079,112.3922,111.6424,111.9936,224441.0
2022-01-24 13:55:00,118.03,118.42,117.79,118.38,128059.0,112.0221,112.3922,111.7943,112.3543,128059.0
2022-01-24 14:00:00,118.37,118.42,117.57,118.02,286825.0,112.3448,112.3922,111.5855,112.0126,286825.0
2022-01-24 14:05:00,118.1,119.23,118.1,119.1,207030.0,112.0885,113.161,112.0885,113.0376,207030.0
2022-01-24 14:10:00,119.09,119.27,118.4,118.7,118757.0,113.0281,113.199,112.3732,112.658,118757.0
2022-01-24 14:15:00,118.73,119.2,118.6,118.82,103455.0,112.6864,113.1325,112.5631,112.7719,103455.0
2022-01-24 14:20:00,118.88,119.36,118.32,118.4,116825.0,112.8288,113.2844,112.2973,112.3732,116825.0
2022-01-24 14:25:00,118.4,118.88,118.28,118.5,98684.0,112.3732,112.8288,112.2594,112.4682,98684.0
2022-01-24 14:30:00,118.46,118.88,118.07,118.07,77998.0,112.4302,112.8288,112.06,112.06,77998.0
2022-01-24 14:35:00,118.19,118.19,117.65,117.98,104234.0,112.1739,112.1739,111.6614,111.9746,104234.0
2022-01-24 14:40:00,117.98,118.25,117.85,118.21,86505.0,111.9746,112.2309,111.8512,112.1929,86505.0
2022-01-24 14:45:00,118.23,118.77,117.84,118.63,93090.0,112.2119,112.7244,111.8417,112.5915,93090.0
2022-01-24 14:50:00,118.68,118.92,118.41,118.76,99059.0,112.639,112.8668,112.3827,112.7149,99059.0
2022-01-24 14:55:00,118.73,119.03,118.31,118.96,99082.0,112.6864,112.9712,112.2878,112.9047,99082.0
2022-01-24 15:00:00,118.93,119.3,118.73,118.81,138712.0,112.8763,113.2274,112.6864,112.7624,138712.0
2022-01-24 15:05:00,118.78,119.23,118.56,119.11,144653.0,112.7339,113.161,112.5251,113.0471,144653.0
2022-01-24 15:10:00,119.13,119.53,119.1,119.45,79582.0,113.0661,113.4457,113.0376,113.3698,79582.0
2022-01-24 15:15:00,119.46,119.77,119.11,119.26,163224.0,113.3793,113.6735,113.0471,113.1895,163224.0
2022-01-24 15:20:00,119.28,119.79,119.27,119.62,87170.0,113.2085,113.6925,113.199,113.5311,87170.0
2022-01-24 15:25:00,119.63,119.86,119.21,119.53,148498.0,113.5406,113.7589,113.142,113.4457,148498.0
2022-01-24 15:30:00,119.53,120.07,119.21,120.03,236592.0,113.4457,113.9582,113.142,113.9203,236592.0
2022-01-24 15:35:00,120.03,120.08,119.68,119.98,255240.0,113.9203,113.9677,113.5881,113.8728,255240.0
2022-01-24 15:40:00,120.0,120.16,119.7,119.9,226968.0,113.8918,114.0437,113.6071,113.7969,226968.0
2022-01-24 15:45:00,119.87,120.17,119.85,120.13,199456.0,113.7684,114.0531,113.7494,114.0152,199456.0
2022-01-24 15:50:00,120.11,120.78,120.05,120.32,301798.0,113.9962,114.6321,113.9393,114.1955,301798.0
2022-01-24 15:55:00,120.32,120.74,119.97,120.3,824138.0,114.1955,114.5941,113.8633,114.1765,824138.0
2022-01-25 09:30:00,119.91,121.14,118.65,121.05,633210.0,113.8064,114.9738,112.6105,114.8884,633210.0
2022-01-25 09:35:00,121.06,122.38,120.85,122.09,759800.0,114.8978,116.1507,114.6985,115.8754,759800.0
2022-01-25 09:40:00,122.12,122.46,121.11,121.4,463472.0,115.9039,116.2266,114.9453,115.2205,463472.0
2022-01-25 09:45:00,121.39,121.39,120.03,120.3,377333.0,115.211,115.211,113.9203,114.1765,377333.0
2022-01-25 09:50:00,120.31,120.99,119.64,119.8,326138.0,114.186,114.8314,113.5501,113.702,326138.0
2022-01-25 09:55:00,119.85,120.11,119.07,119.56,326482.0,113.7494,113.9962,113.0091,113.4742,326482.0
2022-01-25 10:00:00,119.6,120.02,118.62,119.19,293819.0,113.5122,113.9108,112.582,113.123,293819.0
2022-01-25 10:05:00,119.15,119.45,118.8,119.11,194067.0,113.0851,113.3698,112.7529,113.0471,194067.0
2022-01-25 10:10:00,119.09,119.97,118.8,119.94,174206.0,113.0281,113.8633,112.7529,113.8349,174206.0
2022-01-25 10:15:00,119.97,120.27,119.3,119.39,184898.0,113.8633,114.1481,113.2274,113.3129,184898.0
2022-01-25 10:20:00,119.36,119.6,119.0,119.05,159169.0,113.2844,113.5122,112.9427,112.9902,159169.0
2022-01-25 10:25:00,119.05,120.07,118.95,120.0,161143.0,112.9902,113.9582,112.8952,113.8918,161143.0
2022-01-25 10:30:00,119.95,119.99,119.36,119.57,143187.0,113.8443,113.8823,113.2844,113.4837,143187.0
2022-01-25 10:35:00,119.62,120.02,119.02,119.35,131139.0,113.5311,113.9108,112.9617,113.2749,131139.0
2022-01-25 10:40:00,119.31,119.63,118.9,119.63,161012.0,113.2369,113.5406,112.8478,113.5406,161012.0
2022-01-25 10:45:00,119.63,119.8,119.29,119.6,116522.0,113.5406,113.702,113.2179,113.5122,116522.0
2022-01-25 10:50:00,119.63,119.91,119.2,119.34,138422.0,113.5406,113.8064,113.1325,113.2654,138422.0
2022-01-25 10:55:00,119.38,119.44,119.0,119.07,99711.0,113.3034,113.3603,112.9427,113.0091,99711.0
2022-01-25 11:00:00,119.03,119.53,118.98,119.51,111004.0,112.9712,113.4457,112.9237,113.4267,111004.0
2022-01-25 11:05:00,119.48,119.88,119.33,119.53,114775.0,113.3983,113.7779,113.2559,113.4457,114775.0
2022-01-25 11:10:00,119.54,119.85,119.2,119.33,87171.0,113.4552,113.7494,113.1325,113.2559,87171.0
2022-01-25 11:15:00,119.29,119.78,119.22,119.73,149997.0,113.2179,113.683,113.1515,113.6355,149997.0
2022-01-25 11:20:00,119.71,119.91,119.19,119.36,145135.0,113.6166,113.8064,113.123,113.2844,145135.0
2022-01-25 11:25:00,119.37,119.53,118.91,119.15,125928.0,113.2939,113.4457,112.8573,113.0851,125928.0
2022-01-25 11:30:00,119.13,119.15,118.72,118.78,119116.0,113.0661,113.0851,112.677,112.7339,119116.0
2022-01-25 11:35:00,118.71,118.8,118.26,118.35,144032.0,112.6675,112.7529,112.2404,112.3258,144032.0
2022-01-25 11:40:00,118.37,118.64,118.29,118.6,118445.0,112.3448,112.601,112.2688,112.5631,118445.0
2022-01-25 11:45:00,118.6,119.1,118.59,118.77,139239.0,112.5631,113.0376,112.5536,112.7244,139239.0
2022-01-25 11:50:00,118.73,119.47,118.71,119.42,95372.0,112.6864,113.3888,112.6675,113.3413,95372.0
2022-01-25 11:55:00,119.38,119.45,118.83,118.88,83582.0,113.3034,113.3698,112.7814,112.8288,83582.0
2022-01-25 12:00:00,118.85,119.18,118.76,119.13,111212.0,112.8003,113.1135,112.7149,113.0661,111212.0
2022-01-25 12:05:00,119.15,119.42,119.07,119.12,160339.0,113.0851,113.3413,113.0091,113.0566,160339.0
2022-01-25 12:10:00,119.14,119.14,118.68,118.86,103158.0,113.0756,113.0756,112.639,112.8098,103158.0
2022-01-25 12:15:00,118.87,119.05,118.48,118.75,98436.0,112.8193,112.9902,112.4492,112.7054,98436.0
2022-01-25 12:20:00,118.76,118.97,118.63,118.85,148875.0,112.7149,112.9142,112.5915,112.8003,148875.0
2022-01-25 12:25:00,118.88,119.2,118.84,118.88,147805.0,112.8288,113.1325,112.7908,112.8288,147805.0
2022-01-25 12:30:00,118.86,118.87,118.55,118.85,146420.0,112.8098,112.8193,112.5156,112.8003,146420.0
2022-01-25 12:35:00,118.82,119.02,118.66,118.76,153521.0,112.7719,112.9617,112.62,112.7149,153521.0
2022-01-25 12:40:00,118.77,118.87,118.57,118.85,83024.0,112.7244,112.8193,112.5346,112.8003,83024.0
2022-01-25 12:45:00,118.83,118.89,118.4,118.55,76221.0,112.7814,112.8383,112.3732,112.5156,76221.0
2022-01-25 12:50:00,118.56,118.75,118.52,118.58,83930.0,112.5251,112.7054,112.4871,112.5441,83930.0
2022-01-25 12:55:00,118.56,118.58,118.26,118.57,85092.0,112.5251,112.5441,112.2404,112.5346,85092.0
2022-01-25 13:00:00,118.58,118.59,118.04,118.21,123889.0,112.5441,112.5536,112.0316,112.1929,123889.0
2022-01-25 13:05:00,118.22,118.4,118.17,118.38,138135.0,112.2024,112.3732,112.155,112.3543,138135.0
2022-01-25 13:10:00,118.39,118.57,118.29,118.5,102334.0,112.3638,112.5346,112.2688,112.4682,102334.0
2022-01-25 13:15:00,118.45,118.95,118.4,118.86,195733.0,112.4207,112.8952,112.3732,112.8098,195733.0
2022-01-25 13:20:00,118.87,118.89,118.59,118.6,170665.0,112.8193,112.8383,112.5536,112.5631,170665.0
2022-01-25 13:25:00,118.58,118.91,118.53,118.84,300648.0,112.5441,112.8573,112.4966,112.7908,300648.0
2022-01-25 13:30:00,118.84,119.08,118.7,118.81,258092.0,112.7908,113.0186,112.658,112.7624,258092.0
2022-01-25 13:35:00,118.8,118.97,118.6,118.83,180711.0,112.7529,112.9142,112.5631,112.7814,180711.0
2022-01-25 13:40:00,118.89,118.94,118.69,118.78,188312.0,112.8383,112.8858,112.6485,112.7339,188312.0
2022-01-25 13:45:00,118.79,119.0,118.66,118.97,221199.0,112.7434,112.9427,112.62,112.9142,221199.0
2022-01-25 13:50:00,118.98,119.35,118.8,119.32,234085.0,112.9237,113.2749,112.7529,113.2464,234085.0
2022-01-25 13:55:00,119.3,119.53,119.18,119.43,121854.0,113.2274,113.4457,113.1135,113.3508,121854.0
2022-01-25 14:00:00,119.41,119.41,118.97,119.08,217216.0,113.3318,113.3318,112.9142,113.0186,217216.0
2022-01-25 14:05:00,119.06,119.2,118.85,119.07,136663.0,112.9996,113.1325,112.8003,113.0091,136663.0
2022-01-25 14:10:00,119.06,119.52,119.01,119.31,231618.0,112.9996,113.4362,112.9522,113.2369,231618.0
2022-01-25 14:15:00,119.3,119.57,119.18,119.48,148442.0,113.2274,113.4837,113.1135,113.3983,148442.0
2022-01-25 14:20:00,119.49,119.89,119.41,119.77,130940.0,113.4078,113.7874,113.3318,113.6735,130940.0
2022-01-25 14:25:00,119.73,120.0,119.64,119.97,178550.0,113.6355,113.8918,113.5501,113.8633,178550.0
2022-01-25 14:30:00,119.95,120.0,119.62,119.68,137917.0,113.8443,113.8918,113.5311,113.5881,137917.0
2022-01-25 14:35:00,119.69,120.22,119.66,120.21,143979.0,113.5976,114.1006,113.5691,114.0911,143979.0
2022-01-25 14:40:00,120.21,120.56,120.21,120.5,129920.0,114.0911,114.4233,114.0911,114.3664,129920.0
2022-01-25 14:45:00,120.5,120.53,120.12,120.16,106458.0,114.3664,114.3948,114.0057,114.0437,106458.0
2022-01-25 14:50:00,120.17,120.67,120.14,120.67,136152.0,114.0531,114.5277,114.0247,114.5277,136152.0
2022-01-25 14:55:00,120.64,120.75,120.51,120.75,105697.0,114.4992,114.6036,114.3758,114.6036,105697.0
2022-01-25 15:00:00,120.76,120.87,120.33,120.47,134410.0,114.6131,114.7175,114.205,114.3379,134410.0
2022-01-25 15:05:00,120.46,120.51,120.06,120.09,105798.0,114.3284,114.3758,113.9487,113.9772,105798.0
2022-01-25 15:10:00,120.08,120.22,119.96,120.05,93874.0,113.9677,114.1006,113.8538,113.9393,93874.0
2022-01-25 15:15:00,120.06,120.58,120.04,120.43,106199.0,113.9487,114.4423,113.9298,114.2999,106199.0
2022-01-25 15:20:00,120.4,120.51,120.1,120.1,131910.0,114.2714,114.3758,113.9867,113.9867,131910.0
2022-01-25 15:25:00,120.1,120.15,119.6,119.73,131771.0,113.9867,114.0342,113.5122,113.6355,131771.0
2022-01-25 15:30:00,119.73,119.98,119.63,119.88,152765.0,113.6355,113.8728,113.5406,113.7779,152765.0
2022-01-25 15:35:00,119.89,120.21,119.62,120.14,215439.0,113.7874,114.0911,113.5311,114.0247,215439.0
2022-01-25 15:40:00,120.13,120.36,120.03,120.11,163747.0,114.0152,114.2335,113.9203,113.9962,163747.0
2022-01-25 15:45:00,120.13,120.34,119.73,119.79,174876.0,114.0152,114.2145,113.6355,113.6925,174876.0
2022-01-25 15:50:00,119.76,119.82,119.29,119.31,231662.0,113.664,113.721,113.2179,113.2369,231662.0
2022-01-25 15:55:00,119.33,119.57,119.12,119.13,690958.0,113.2559,113.4837,113.0566,113.0661,690958.0
2022-01-26 09:30:00,120.93,120.93,119.34,119.34,476461.0,114.7745,114.7745,113.2654,113.2654,476461.0
2022-01-26 09:35:00,119.36,119.41,117.83,118.02,527898.0,113.2844,113.3318,111.8323,112.0126,527898.0
2022-01-26 09:40:00,118.03,118.73,117.91,118.01,399606.0,112.0221,112.6864,111.9082,112.0031,399606.0
2022-01-26 09:45:00,118.01,118.45,117.76,117.94,359577.0,112.0031,112.4207,111.7658,111.9367,359577.0
2022-01-26 09:50:00,117.93,118.26,117.66,117.86,393106.0,111.9272,112.2404,111.6709,111.8607,393106.0
2022-01-26 09:55:00,117.83,118.0,117.02,117.43,406773.0,111.8323,111.9936,111.0635,111.4526,406773.0
2022-01-26 10:00:00,117.42,118.2,117.31,118.13,348739.0,111.4431,112.1834,111.3387,112.117,348739.0
2022-01-26 10:05:00,118.1,118.31,117.64,117.91,218042.0,112.0885,112.2878,111.6519,111.9082,218042.0
2022-01-26 10:10:00,117.95,117.96,117.54,117.86,153462.0,111.9462,111.9556,111.557,111.8607,153462.0
2022-01-26 10:15:00,117.85,118.01,117.67,117.89,236923.0,111.8512,112.0031,111.6804,111.8892,236923.0
2022-01-26 10:20:00,117.87,117.96,117.44,117.58,200748.0,111.8702,111.9556,111.4621,111.595,200748.0
2022-01-26 10:25:00,117.56,118.0,117.51,117.82,210734.0,111.576,111.9936,111.5285,111.8228,210734.0
2022-01-26 10:30:00,117.76,117.85,117.06,117.22,200824.0,111.7658,111.8512,111.1015,111.2533,200824.0
2022-01-26 10:35:00,117.19,117.23,116.86,117.06,214198.0,111.2248,111.2628,110.9116,111.1015,214198.0
2022-01-26 10:40:00,117.05,117.12,116.75,116.79,302961.0,111.092,111.1584,110.8072,110.8452,302961.0
2022-01-26 10:45:00,116.77,117.0,116.7,116.75,211075.0,110.8262,111.0445,110.7598,110.8072,211075.0
2022-01-26 10:50:00,116.74,116.88,116.27,116.29,328758.0,110.7977,110.9306,110.3517,110.3706,328758.0
2022-01-26 10:55:00,116.27,116.78,116.12,116.77,271802.0,110.3517,110.8357,110.2093,110.8262,271802.0
2022-01-26 11:00:00,116.76,116.77,116.09,116.28,230187.0,110.8167,110.8262,110.1808,110.3612,230187.0
2022-01-26 11:05:00,116.28,116.42,116.14,116.17,172337.0,110.3612,110.494,110.2283,110.2568,172337.0
2022-01-26 11:10:00,116.17,116.74,116.05,116.74,209712.0,110.2568,110.7977,110.1429,110.7977,209712.0
2022-01-26 11:15:00,116.75,116.98,116.59,116.77,162633.0,110.8072,111.0255,110.6554,110.8262,162633.0
2022-01-26 11:20:00,116.78,116.9,116.52,116.7,132547.0,110.8357,110.9496,110.5889,110.7598,132547.0
2022-01-26 11:25:00,116.71,117.04,116.56,116.95,208407.0,110.7693,111.0825,110.6269,110.9971,208407.0
2022-01-26 11:30:00,116.96,117.19,116.59,116.61,195850.0,111.0065,111.2248,110.6554,110.6744,195850.0
2022-01-26 11:35:00,116.62,116.7,116.36,116.42,143636.0,110.6838,110.7598,110.4371,110.494,143636.0
2022-01-26 11:40:00,116.44,116.57,116.34,116.46,149707.0,110.513,110.6364,110.4181,110.532,149707.0
2022-01-26 11:45:00,116.45,116.49,116.15,116.3,147270.0,110.5225,110.5605,110.2378,110.3801,147270.0
2022-01-26 11:50:00,116.3,116.5,116.13,116.41,122199.0,110.3801,110.57,110.2188,110.4845,122199.0
2022-01-26 11:55:00,116.39,116.47,116.15,116.16,91566.0,110.4656,110.5415,110.2378,110.2473,91566.0
2022-01-26 12:00:00,116.18,116.35,116.1,116.32,118235.0,110.2662,110.4276,110.1903,110.3991,118235.0
2022-01-26 12:05:00,116.34,116.51,116.27,116.43,185132.0,110.4181,110.5794,110.3517,110.5035,185132.0
2022-01-26 12:10:00,116.42,116.44,116.2,116.25,159945.0,110.494,110.513,110.2852,110.3327,159945.0
2022-01-26 12:15:00,116.25,116.46,116.15,116.16,122432.0,110.3327,110.532,110.2378,110.2473,122432.0
2022-01-26 12:20:00,116.18,116.42,116.16,116.3,79257.0,110.2662,110.494,110.2473,110.3801,79257.0
2022-01-26 12:25:00,116.32,116.35,116.17,116.27,67166.0,110.3991,110.4276,110.2568,110.3517,67166.0
2022-01-26 12:30:00,116.28,116.34,116.05,116.07,107553.0,110.3612,110.4181,110.1429,110.1618,107553.0
2022-01-26 12:35:00,116.07,116.37,116.05,116.32,136220.0,110.1618,110.4466,110.1429,110.3991,136220.0
2022-01-26 12:40:00,116.33,116.61,116.19,116.52,232960.0,110.4086,110.6744,110.2757,110.5889,232960.0
2022-01-26 12:45:00,116.51,116.52,116.28,116.43,109830.0,110.5794,110.5889,110.3612,110.5035,109830.0
2022-01-26 12:50:00,116.45,116.53,116.3,116.46,181509.0,110.5225,110.5984,110.3801,110.532,181509.0
2022-01-26 12:55:00,116.45,116.74,116.43,116.55,283182.0,110.5225,110.7977,110.5035,110.6174,283182.0
2022-01-26 13:00:00,116.56,116.57,116.18,116.29,293762.0,110.6269,110.6364,110.2662,110.3706,293762.0
2022-01-26 13:05:00,116.29,116.37,116.17,116.21,163548.0,110.3706,110.4466,110.2568,110.2947,163548.0
2022-01-26 13:10:00,116.21,116.44,116.07,116.31,200346.0,110.2947,110.513,110.1618,110.3896,200346.0
2022-01-26 13:15:00,116.33,116.39,116.15,116.23,107109.0,110.4086,110.4656,110.2378,110.3137,107109.0
2022-01-26 13:20:00,116.22,116.25,116.0,116.0,210522.0,110.3042,110.3327,110.0954,110.0954,210522.0
2022-01-26 13:25:00,116.0,116.04,115.77,115.8,254927.0,110.0954,110.1334,109.8771,109.9056,254927.0
2022-01-26 13:30:00,115.79,115.82,115.48,115.62,237820.0,109.8961,109.9246,109.6019,109.7348,237820.0
2022-01-26 13:35:00,115.64,115.71,115.36,115.43,211603.0,109.7537,109.8202,109.488,109.5544,211603.0
2022-01-26 13:40:00,115.44,115.52,115.25,115.37,289928.0,109.5639,109.6398,109.3836,109.4975,289928.0
2022-01-26 13:45:00,115.36,115.5,115.26,115.48,281222.0,109.488,109.6209,109.3931,109.6019,281222.0
2022-01-26 13:50:00,115.48,115.75,115.4,115.63,220508.0,109.6019,109.8581,109.5259,109.7442,220508.0
2022-01-26 13:55:00,115.63,115.79,115.48,115.56,228585.0,109.7442,109.8961,109.6019,109.6778,228585.0
2022-01-26 14:00:00,115.55,116.44,115.55,116.21,486972.0,109.6683,110.513,109.6683,110.2947,486972.0
2022-01-26 14:05:00,116.25,116.51,116.05,116.09,279865.0,110.3327,110.5794,110.1429,110.1808,279865.0
2022-01-26 14:10:00,116.13,116.36,115.14,115.24,350177.0,110.2188,110.4371,109.2792,109.3741,350177.0
2022-01-26 14:15:00,115.31,115.83,115.06,115.6,455921.0,109.4405,109.9341,109.2033,109.7158,455921.0
2022-01-26 14:20:00,115.6,115.72,115.35,115.56,204228.0,109.7158,109.8297,109.4785,109.6778,204228.0
2022-01-26 14:25:00,115.54,116.27,115.53,116.1,318436.0,109.6588,110.3517,109.6493,110.1903,318436.0
2022-01-26 14:30:00,116.07,116.21,115.26,115.37,208112.0,110.1618,110.2947,109.3931,109.4975,208112.0
2022-01-26 14:35:00,115.39,116.21,115.26,116.01,302274.0,109.5165,110.2947,109.3931,110.1049,302274.0
2022-01-26 14:40:00,116.07,116.07,115.3,115.35,268987.0,110.1618,110.1618,109.431,109.4785,268987.0
2022-01-26 14:45:00,115.3,115.53,114.61,114.72,479871.0,109.431,109.6493,108.7762,108.8806,479871.0
2022-01-26 14:50:00,114.71,115.16,114.66,115.05,342659.0,108.8711,109.2982,108.8236,109.1938,342659.0
2022-01-26 14:55:00,115.02,115.02,114.58,114.67,227223.0,109.1653,109.1653,108.7477,108.8331,227223.0
2022-01-26 15:00:00,114.65,114.65,113.53,113.74,461951.0,108.8141,108.8141,107.7511,107.9504,461951.0
2022-01-26 15:05:00,113.72,113.81,113.34,113.36,327993.0,107.9315,108.0169,107.5708,107.5898,327993.0
2022-01-26 15:10:00,113.35,114.22,113.35,113.87,403047.0,107.5803,108.406,107.5803,108.0738,403047.0
2022-01-26 15:15:00,113.86,114.08,113.57,113.83,274062.0,108.0643,108.2731,107.7891,108.0359,274062.0
2022-01-26 15:20:00,113.83,113.96,113.39,113.65,264891.0,108.0359,108.1592,107.6183,107.865,264891.0
2022-01-26 15:25:00,113.65,114.47,113.46,114.37,304884.0,107.865,108.6433,107.6847,108.5484,304884.0
2022-01-26 15:30:00,114.36,114.48,113.24,113.47,463901.0,108.5389,108.6528,107.4759,107.6942,463901.0
2022-01-26 15:35:00,113.47,113.59,113.14,113.46,361567.0,107.6942,107.8081,107.381,107.6847,361567.0
2022-01-26 15:40:00,113.43,113.9,113.12,113.51,366822.0,107.6562,108.1023,107.362,107.7322,366822.0
2022-01-26 15:45:00,113.53,113.8,113.03,113.32,460051.0,107.7511,108.0074,107.2766,107.5518,460051.0
2022-01-26 15:50:00,113.35,113.48,113.01,113.41,511821.0,107.5803,107.7037,107.2576,107.6372,511821.0
2022-01-26 15:55:00,113.4,113.61,112.96,113.4,980252.0,107.6278,107.8271,107.2101,107.6278,980252.0
2022-01-27 09:30:00,113.11,113.27,111.37,111.44,754594.0,107.3525,107.5044,105.7011,105.7675,754594.0
2022-01-27 09:35:00,111.43,111.69,110.27,110.9,770609.0,105.758,106.0048,104.6571,105.255,770609.0
2022-01-27 09:40:00,110.89,111.95,110.88,111.6,422752.0,105.2455,106.2516,105.236,105.9194,422752.0
2022-01-27 09:45:00,111.61,113.37,111.52,113.16,592933.0,105.9289,107.5993,105.8434,107.4,592933.0
2022-01-27 09:50:00,113.16,113.93,112.75,113.79,473458.0,107.4,108.1308,107.0108,107.9979,473458.0
2022-01-27 09:55:00,113.81,114.46,112.91,113.4,533009.0,108.0169,108.6338,107.1627,107.6278,533009.0
2022-01-27 10:00:00,113.42,113.49,112.8,113.42,328222.0,107.6467,107.7132,107.0583,107.6467,328222.0
2022-01-27 10:05:00,113.36,114.19,113.27,113.93,347717.0,107.5898,108.3775,107.5044,108.1308,347717.0
2022-01-27 10:10:00,113.95,114.24,113.73,114.23,250502.0,108.1498,108.425,107.941,108.4155,250502.0
2022-01-27 10:15:00,114.24,114.25,113.34,113.52,249934.0,108.425,108.4345,107.5708,107.7416,249934.0
2022-01-27 10:20:00,113.57,113.78,113.26,113.46,203461.0,107.7891,107.9884,107.4949,107.6847,203461.0
2022-01-27 10:25:00,113.45,113.77,113.22,113.27,208323.0,107.6752,107.9789,107.4569,107.5044,208323.0
2022-01-27 10:30:00,113.29,113.3,112.39,112.59,268092.0,107.5234,107.5328,106.6692,106.859,268092.0
2022-01-27 10:35:00,112.59,112.65,111.76,111.82,239432.0,106.859,106.9159,106.0712,106.1282,239432.0
2022-01-27 10:40:00,111.82,112.44,111.82,112.42,178345.0,106.1282,106.7166,106.1282,106.6976,178345.0
2022-01-27 10:45:00,112.45,112.75,112.23,112.29,150442.0,106.7261,107.0108,106.5173,106.5743,150442.0
2022-01-27 10:50:00,112.28,112.4,112.0,112.14,116830.0,106.5648,106.6787,106.299,106.4319,116830.0
2022-01-27 10:55:00,112.2,112.82,112.12,112.48,158570.0,106.4888,107.0773,106.4129,106.7546,158570.0
2022-01-27 11:00:00,112.47,113.11,112.45,112.87,139315.0,106.7451,107.3525,106.7261,107.1247,139315.0
2022-01-27 11:05:00,112.89,113.25,112.7,112.78,113727.0,107.1437,107.4854,106.9634,107.0393,113727.0
2022-01-27 11:10:00,112.84,113.41,112.79,113.31,129407.0,107.0963,107.6372,107.0488,107.5423,129407.0
2022-01-27 11:15:00,113.34,113.55,112.98,113.43,131288.0,107.5708,107.7701,107.2291,107.6562,131288.0
2022-01-27 11:20:00,113.41,113.83,113.38,113.43,149945.0,107.6372,108.0359,107.6088,107.6562,149945.0
2022-01-27 11:25:00,113.5,114.0,113.23,113.76,198137.0,107.7227,108.1972,107.4664,107.9694,198137.0
2022-01-27 11:30:00,113.76,114.54,113.51,114.43,263866.0,107.9694,108.7097,107.7322,108.6053,263866.0
2022-01-27 11:35:00,114.42,114.42,113.67,113.74,170374.0,108.5958,108.5958,107.884,107.9504,170374.0
2022-01-27 11:40:00,113.76,114.06,113.65,113.88,164967.0,107.9694,108.2542,107.865,108.0833,164967.0
2022-01-27 11:45:00,113.9,114.09,113.81,113.85,118995.0,108.1023,108.2826,108.0169,108.0548,118995.0
2022-01-27 11:50:00,113.88,114.03,113.59,113.76,138293.0,108.0833,108.2257,107.8081,107.9694,138293.0
2022-01-27 11:55:00,113.76,113.85,113.51,113.61,129897.0,107.9694,108.0548,107.7322,107.8271,129897.0
2022-01-27 12:00:00,113.64,113.64,113.13,113.34,118639.0,107.8555,107.8555,107.3715,107.5708,118639.0
2022-01-27 12:05:00,113.42,113.43,113.15,113.36,71766.0,107.6467,107.6562,107.3905,107.5898,71766.0
2022-01-27 12:10:00,113.39,113.48,113.16,113.33,77538.0,107.6183,107.7037,107.4,107.5613,77538.0
2022-01-27 12:15:00,113.33,113.35,112.76,112.83,103467.0,107.5613,107.5803,107.0203,107.0868,103467.0
2022-01-27 12:20:00,112.81,112.85,112.55,112.63,113707.0,107.0678,107.1057,106.821,106.8969,113707.0
2022-01-27 12:25:00,112.63,112.63,112.25,112.29,122626.0,106.8969,106.8969,106.5363,106.5743,122626.0
2022-01-27 12:30:00,112.27,112.57,112.25,112.44,101679.0,106.5553,106.84,106.5363,106.7166,101679.0
2022-01-27 12:35:00,112.45,112.56,112.28,112.4,74365.0,106.7261,106.8305,106.5648,106.6787,74365.0
2022-01-27 12:40:00,112.39,112.54,112.12,112.34,82672.0,106.6692,106.8115,106.4129,106.6217,82672.0
2022-01-27 12:45:00,112.32,112.38,112.12,112.27,127774.0,106.6027,106.6597,106.4129,106.5553,127774.0
2022-01-27 12:50:00,112.29,112.57,112.25,112.54,92789.0,106.5743,106.84,106.5363,106.8115,92789.0
2022-01-27 12:55:00,112.51,112.66,112.19,112.26,139146.0,106.7831,106.9254,106.4793,106.5458,139146.0
2022-01-27 13:00:00,112.29,112.37,112.0,112.1,107111.0,106.5743,106.6502,106.299,106.3939,107111.0
2022-01-27 13:05:00,112.07,112.21,111.92,112.15,91573.0,106.3655,106.4983,106.2231,106.4414,91573.0
2022-01-27 13:10:00,112.17,112.49,112.07,112.38,84217.0,106.4604,106.7641,106.3655,106.6597,84217.0
2022-01-27 13:15:00,112.37,112.59,112.02,112.13,117392.0,106.6502,106.859,106.318,106.4224,117392.0
2022-01-27 13:20:00,112.11,112.16,111.97,112.03,76457.0,106.4034,106.4509,106.2705,106.3275,76457.0
2022-01-27 13:25:00,112.03,112.05,111.83,111.86,80077.0,106.3275,106.3465,106.1377,106.1661,80077.0
2022-01-27 13:30:00,111.83,112.13,111.81,111.96,87930.0,106.1377,106.4224,106.1187,106.2611,87930.0
2022-01-27 13:35:00,111.98,112.33,111.76,111.86,98965.0,106.28,106.6122,106.0712,106.1661,98965.0
2022-01-27 13:40:00,111.89,112.1,111.74,112.1,128581.0,106.1946,106.3939,106.0522,106.3939,128581.0
2022-01-27 13:45:00,112.09,112.44,111.95,112.37,116055.0,106.3844,106.7166,106.2516,106.6502,116055.0
2022-01-27 13:50:00,112.34,112.36,111.83,111.93,99558.0,106.6217,106.6407,106.1377,106.2326,99558.0
2022-01-27 13:55:00,111.92,112.42,111.88,112.19,81005.0,106.2231,106.6976,106.1851,106.4793,81005.0
2022-01-27 14:00:00,112.18,112.55,112.18,112.28,128901.0,106.4699,106.821,106.4699,106.5648,128901.0
2022-01-27 14:05:00,112.26,112.45,112.15,112.39,88795.0,106.5458,106.7261,106.4414,106.6692,88795.0
2022-01-27 14:10:00,112.38,112.63,112.32,112.51,119296.0,106.6597,106.8969,106.6027,106.7831,119296.0
2022-01-27 14:15:00,112.49,112.6,112.34,112.54,96813.0,106.7641,106.8685,106.6217,106.8115,96813.0
2022-01-27 14:20:00,112.5,112.57,112.1,112.12,73055.0,106.7736,106.84,106.3939,106.4129,73055.0
2022-01-27 14:25:00,112.11,112.24,112.05,112.17,60215.0,106.4034,106.5268,106.3465,106.4604,60215.0
2022-01-27 14:30:00,112.17,112.45,111.81,111.92,102509.0,106.4604,106.7261,106.1187,106.2231,102509.0
2022-01-27 14:35:00,111.88,112.31,111.88,112.1,82124.0,106.1851,106.5932,106.1851,106.3939,82124.0
2022-01-27 14:40:00,112.11,112.49,112.09,112.36,71567.0,106.4034,106.7641,106.3844,106.6407,71567.0
2022-01-27 14:45:00,112.37,112.59,112.14,112.23,74407.0,106.6502,106.859,106.4319,106.5173,74407.0
2022-01-27 14:50:00,112.23,112.23,111.94,112.02,70759.0,106.5173,106.5173,106.2421,106.318,70759.0
2022-01-27 14:55:00,112.0,112.35,111.89,112.2,98830.0,106.299,106.6312,106.1946,106.4888,98830.0
2022-01-27 15:00:00,112.24,112.41,112.05,112.23,86826.0,106.5268,106.6881,106.3465,106.5173,86826.0
2022-01-27 15:05:00,112.23,112.45,112.11,112.15,80228.0,106.5173,106.7261,106.4034,106.4414,80228.0
2022-01-27 15:10:00,112.15,112.15,111.85,111.95,94222.0,106.4414,106.4414,106.1567,106.2516,94222.0
2022-01-27 15:15:00,111.94,112.0,111.77,111.83,97637.0,106.2421,106.299,106.0807,106.1377,97637.0
2022-01-27 15:20:00,111.86,112.01,111.63,111.77,137313.0,106.1661,106.3085,105.9478,106.0807,137313.0
2022-01-27 15:25:00,111.75,112.09,111.69,112.06,146137.0,106.0617,106.3844,106.0048,106.356,146137.0
2022-01-27 15:30:00,112.05,112.14,111.71,111.75,181971.0,106.3465,106.4319,106.0238,106.0617,181971.0
2022-01-27 15:35:00,111.76,111.84,111.57,111.65,185191.0,106.0712,106.1472,105.8909,105.9668,185191.0
2022-01-27 15:40:00,111.66,112.11,111.56,111.85,206863.0,105.9763,106.4034,105.8814,106.1567,206863.0
2022-01-27 15:45:00,111.85,112.08,111.67,111.72,246675.0,106.1567,106.3749,105.9858,106.0333,246675.0
2022-01-27 15:50:00,111.69,111.74,111.45,111.59,383751.0,106.0048,106.0522,105.777,105.9099,383751.0
2022-01-27 15:55:00,111.6,111.94,111.52,111.78,827139.0,105.9194,106.2421,105.8434,106.0902,827139.0
2022-01-28 09:30:00,113.25,113.48,112.13,112.37,310778.0,107.4854,107.7037,106.4224,106.6502,310778.0
2022-01-28 09:35:00,112.37,112.92,111.96,112.22,313657.0,106.6502,107.1722,106.2611,106.5078,313657.0
2022-01-28 09:40:00,112.23,112.26,111.36,111.58,264825.0,106.5173,106.5458,105.6916,105.9004,264825.0
2022-01-28 09:45:00,111.6,111.69,110.98,111.37,313644.0,105.9194,106.0048,105.3309,105.7011,313644.0
2022-01-28 09:50:00,111.3,111.83,111.17,111.41,203428.0,105.6346,106.1377,105.5113,105.739,203428.0
2022-01-28 09:55:00,111.41,111.52,111.01,111.16,156244.0,105.739,105.8434,105.3594,105.5018,156244.0
2022-01-28 10:00:00,111.16,111.29,110.55,110.56,211521.0,105.5018,105.6252,104.9228,104.9323,211521.0
2022-01-28 10:05:00,110.57,110.78,110.37,110.66,252977.0,104.9418,105.1411,104.752,105.0272,252977.0
2022-01-28 10:10:00,110.68,111.06,110.33,110.33,234723.0,105.0462,105.4069,104.714,104.714,234723.0
2022-01-28 10:15:00,110.35,110.78,110.3,110.77,220909.0,104.733,105.1411,104.6855,105.1316,220909.0
2022-01-28 10:20:00,110.75,110.96,110.4,110.42,211783.0,105.1126,105.312,104.7805,104.7994,211783.0
2022-01-28 10:25:00,110.42,110.51,110.06,110.37,232238.0,104.7994,104.8849,104.4578,104.752,232238.0
2022-01-28 10:30:00,110.36,110.84,110.25,110.47,187043.0,104.7425,105.1981,104.6381,104.8469,187043.0
2022-01-28 10:35:00,110.5,111.04,110.46,110.67,263097.0,104.8754,105.3879,104.8374,105.0367,263097.0
2022-01-28 10:40:00,110.71,110.9,110.31,110.49,136401.0,105.0747,105.255,104.695,104.8659,136401.0
2022-01-28 10:45:00,110.52,111.31,110.44,111.28,177443.0,104.8943,105.6441,104.8184,105.6157,177443.0
2022-01-28 10:50:00,111.3,111.68,111.19,111.56,198941.0,105.6346,105.9953,105.5302,105.8814,198941.0
2022-01-28 10:55:00,111.55,111.93,111.35,111.92,187970.0,105.8719,106.2326,105.6821,106.2231,187970.0
2022-01-28 11:00:00,111.93,112.02,111.61,111.75,133826.0,106.2326,106.318,105.9289,106.0617,133826.0
2022-01-28 11:05:00,111.76,112.3,111.67,112.28,138985.0,106.0712,106.5837,105.9858,106.5648,138985.0
2022-01-28 11:10:00,112.28,112.68,112.24,112.51,204311.0,106.5648,106.9444,106.5268,106.7831,204311.0
2022-01-28 11:15:00,112.52,113.0,112.5,112.96,221221.0,106.7925,107.2481,106.7736,107.2101,221221.0
2022-01-28 11:20:00,112.96,113.16,112.61,112.65,229301.0,107.2101,107.4,106.878,106.9159,229301.0
2022-01-28 11:25:00,112.65,113.19,112.65,112.87,195001.0,106.9159,107.4284,106.9159,107.1247,195001.0
2022-01-28 11:30:00,112.88,112.96,112.56,112.61,199507.0,107.1342,107.2101,106.8305,106.878,199507.0
2022-01-28 11:35:00,112.6,112.89,112.41,112.58,198455.0,106.8685,107.1437,106.6881,106.8495,198455.0
2022-01-28 11:40:00,112.57,112.73,112.4,112.57,127604.0,106.84,106.9919,106.6787,106.84,127604.0
2022-01-28 11:45:00,112.56,112.72,112.25,112.36,126605.0,106.8305,106.9824,106.5363,106.6407,126605.0
2022-01-28 11:50:00,112.34,112.43,112.16,112.27,147247.0,106.6217,106.7071,106.4509,106.5553,147247.0
2022-01-28 11:55:00,112.3,112.95,112.3,112.94,148987.0,106.5837,107.2007,106.5837,107.1912,148987.0
2022-01-28 12:00:00,112.95,113.16,112.76,113.11,165295.0,107.2007,107.4,107.0203,107.3525,165295.0
2022-01-28 12:05:00,113.11,113.3,112.96,113.3,154104.0,107.3525,107.5328,107.2101,107.5328,154104.0
2022-01-28 12:10:00,113.27,113.27,112.46,112.68,200662.0,107.5044,107.5044,106.7356,106.9444,200662.0
2022-01-28 12:15:00,112.68,112.97,112.48,112.97,102268.0,106.9444,107.2196,106.7546,107.2196,102268.0
2022-01-28 12:20:00,112.99,112.99,112.5,112.57,130097.0,107.2386,107.2386,106.7736,106.84,130097.0
2022-01-28 12:25:00,112.58,112.81,112.42,112.75,96771.0,106.8495,107.0678,106.6976,107.0108,96771.0
2022-01-28 12:30:00,112.75,112.76,112.34,112.48,99975.0,107.0108,107.0203,106.6217,106.7546,99975.0
2022-01-28 12:35:00,112.5,112.78,112.36,112.54,97778.0,106.7736,107.0393,106.6407,106.8115,97778.0
2022-01-28 12:40:00,112.53,112.82,112.52,112.8,93525.0,106.802,107.0773,106.7925,107.0583,93525.0
2022-01-28 12:45:00,112.81,112.95,112.63,112.89,100855.0,107.0678,107.2007,106.8969,107.1437,100855.0
2022-01-28 12:50:00,112.9,112.91,112.16,112.22,185295.0,107.1532,107.1627,106.4509,106.5078,185295.0
2022-01-28 12:55:00,112.23,112.44,112.06,112.12,95302.0,106.5173,106.7166,106.356,106.4129,95302.0
2022-01-28 13:00:00,112.13,112.35,112.05,112.22,143524.0,106.4224,106.6312,106.3465,106.5078,143524.0
2022-01-28 13:05:00,112.23,112.76,112.07,112.67,127648.0,106.5173,107.0203,106.3655,106.9349,127648.0
2022-01-28 13:10:00,112.69,112.78,112.64,112.69,101226.0,106.9539,107.0393,106.9064,106.9539,101226.0
2022-01-28 13:15:00,112.69,112.83,112.56,112.79,93299.0,106.9539,107.0868,106.8305,107.0488,93299.0
2022-01-28 13:20:00,112.79,112.79,112.38,112.6,85429.0,107.0488,107.0488,106.6597,106.8685,85429.0
2022-01-28 13:25:00,112.58,112.66,112.3,112.45,69798.0,106.8495,106.9254,106.5837,106.7261,69798.0
2022-01-28 13:30:00,112.46,112.85,112.45,112.8,93867.0,106.7356,107.1057,106.7261,107.0583,93867.0
2022-01-28 13:35:00,112.81,112.9,112.63,112.65,107052.0,107.0678,107.1532,106.8969,106.9159,107052.0
2022-01-28 13:40:00,112.65,112.65,112.25,112.52,111013.0,106.9159,106.9159,106.5363,106.7925,111013.0
2022-01-28 13:45:00,112.52,112.59,112.31,112.45,97894.0,106.7925,106.859,106.5932,106.7261,97894.0
2022-01-28 13:50:00,112.45,113.17,112.42,113.07,163004.0,106.7261,107.4095,106.6976,107.3146,163004.0
2022-01-28 13:55:00,113.07,113.5,112.98,113.28,207634.0,107.3146,107.7227,107.2291,107.5139,207634.0
2022-01-28 14:00:00,113.31,113.68,113.17,113.19,138709.0,107.5423,107.8935,107.4095,107.4284,138709.0
2022-01-28 14:05:00,113.17,113.22,112.66,112.73,107255.0,107.4095,107.4569,106.9254,106.9919,107255.0
2022-01-28 14:10:00,112.71,112.77,112.37,112.37,96498.0,106.9729,107.0298,106.6502,106.6502,96498.0
2022-01-28 14:15:00,112.39,112.4,112.05,112.12,116055.0,106.6692,106.6787,106.3465,106.4129,116055.0
2022-01-28 14:20:00,112.12,112.16,111.77,111.78,149000.0,106.4129,106.4509,106.0807,106.0902,149000.0
2022-01-28 14:25:00,111.79,112.08,111.78,111.89,80337.0,106.0997,106.3749,106.0902,106.1946,80337.0
2022-01-28 14:30:00,111.87,112.0,111.65,111.89,113660.0,106.1756,106.299,105.9668,106.1946,113660.0
2022-01-28 14:35:00,111.89,112.24,111.86,112.08,101228.0,106.1946,106.5268,106.1661,106.3749,101228.0
2022-01-28 14:40:00,112.1,112.82,112.1,112.78,117294.0,106.3939,107.0773,106.3939,107.0393,117294.0
2022-01-28 14:45:00,112.79,113.06,112.71,113.03,110456.0,107.0488,107.3051,106.9729,107.2766,110456.0
2022-01-28 14:50:00,113.03,113.03,112.72,112.84,126159.0,107.2766,107.2766,106.9824,107.0963,126159.0
2022-01-28 14:55:00,112.83,113.35,112.78,113.29,143461.0,107.0868,107.5803,107.0393,107.5234,143461.0
2022-01-28 15:00:00,113.3,113.56,113.29,113.44,131689.0,107.5328,107.7796,107.5234,107.6657,131689.0
2022-01-28 15:05:00,113.46,113.66,113.34,113.63,147193.0,107.6847,107.8745,107.5708,107.846,147193.0
2022-01-28 15:10:00,113.62,113.77,113.23,113.46,155938.0,107.8366,107.9789,107.4664,107.6847,155938.0
2022-01-28 15:15:00,113.47,113.75,113.35,113.75,154148.0,107.6942,107.9599,107.5803,107.9599,154148.0
2022-01-28 15:20:00,113.73,114.01,113.62,113.95,168942.0,107.941,108.2067,107.8366,108.1498,168942.0
2022-01-28 15:25:00,113.95,114.03,113.72,113.72,151435.0,108.1498,108.2257,107.9315,107.9315,151435.0
2022-01-28 15:30:00,113.72,113.82,113.34,113.72,177667.0,107.9315,108.0264,107.5708,107.9315,177667.0
2022-01-28 15:35:00,113.72,114.03,113.71,113.98,185291.0,107.9315,108.2257,107.922,108.1782,185291.0
2022-01-28 15:40:00,113.98,114.3,113.94,114.3,204997.0,108.1782,108.4819,108.1403,108.4819,204997.0
2022-01-28 15:45:00,114.28,114.63,114.2,114.6,326757.0,108.463,108.7951,108.387,108.7667,326757.0
2022-01-28 15:50:00,114.6,114.93,114.59,114.84,480405.0,108.7667,109.0799,108.7572,108.9945,480405.0
2022-01-28 15:55:00,114.83,115.32,114.72,115.31,741282.0,108.985,109.45,108.8806,109.4405,741282.0
2022-01-31 09:30:00,118.23,119.3,117.5,118.68,757710.0,112.2119,113.2274,111.5191,112.639,757710.0
2022-01-31 09:35:00,118.65,119.72,117.69,119.67,423161.0,112.6105,113.6261,111.6994,113.5786,423161.0
2022-01-31 09:40:00,119.72,120.37,119.36,119.46,528135.0,113.6261,114.243,113.2844,113.3793,528135.0
2022-01-31 09:45:00,119.52,120.32,119.5,119.59,290423.0,113.4362,114.1955,113.4173,113.5027,290423.0
2022-01-31 09:50:00,119.62,120.13,119.44,119.78,211962.0,113.5311,114.0152,113.3603,113.683,211962.0
2022-01-31 09:55:00,119.83,120.58,119.55,120.33,280888.0,113.7305,114.4423,113.4647,114.205,280888.0
2022-01-31 10:00:00,120.33,120.6,119.93,120.17,200019.0,114.205,114.4613,113.8254,114.0531,200019.0
2022-01-31 10:05:00,120.14,121.28,120.12,121.26,264979.0,114.0247,115.1066,114.0057,115.0877,264979.0
2022-01-31 10:10:00,121.28,121.34,120.71,120.83,193003.0,115.1066,115.1636,114.5657,114.6796,193003.0
2022-01-31 10:15:00,120.88,121.32,120.72,120.93,171764.0,114.727,115.1446,114.5752,114.7745,171764.0
2022-01-31 10:20:00,120.93,121.4,120.8,121.05,115106.0,114.7745,115.2205,114.6511,114.8884,115106.0
2022-01-31 10:25:00,121.03,121.19,120.6,120.85,197502.0,114.8694,115.0212,114.4613,114.6985,197502.0
2022-01-31 10:30:00,120.87,121.3,120.7,121.22,205431.0,114.7175,115.1256,114.5562,115.0497,205431.0
2022-01-31 10:35:00,121.2,121.77,121.15,121.7,283896.0,115.0307,115.5717,114.9833,115.5053,283896.0
2022-01-31 10:40:00,121.71,121.78,121.24,121.6,289259.0,115.5148,115.5812,115.0687,115.4104,289259.0
2022-01-31 10:45:00,121.58,122.11,121.57,122.02,294104.0,115.3914,115.8944,115.3819,115.809,294104.0
2022-01-31 10:50:00,122.02,122.55,121.92,122.46,297179.0,115.809,116.312,115.7141,116.2266,297179.0
2022-01-31 10:55:00,122.47,122.55,122.16,122.4,145854.0,116.2361,116.312,115.9419,116.1696,145854.0
2022-01-31 11:00:00,122.41,122.75,122.2,122.65,224432.0,116.1791,116.5018,115.9798,116.4069,224432.0
2022-01-31 11:05:00,122.65,122.83,122.27,122.28,214158.0,116.4069,116.5778,116.0463,116.0557,214158.0
2022-01-31 11:10:00,122.3,122.42,121.93,122.38,419058.0,116.0747,116.1886,115.7236,116.1507,419058.0
2022-01-31 11:15:00,122.4,122.55,122.07,122.35,277094.0,116.1696,116.312,115.8564,116.1222,277094.0
2022-01-31 11:20:00,122.37,122.83,122.32,122.52,131500.0,116.1412,116.5778,116.0937,116.2835,131500.0
2022-01-31 11:25:00,122.52,122.99,122.5,122.73,137315.0,116.2835,116.7296,116.2645,116.4828,137315.0
2022-01-31 11:30:00,122.74,123.08,122.33,123.03,168503.0,116.4923,116.815,116.1032,116.7676,168503.0
2022-01-31 11:35:00,123.0,123.61,122.98,123.47,213164.0,116.7391,117.318,116.7201,117.1852,213164.0
2022-01-31 11:40:00,123.49,123.66,123.27,123.41,154667.0,117.2042,117.3655,116.9954,117.1282,154667.0
2022-01-31 11:45:00,123.41,123.87,123.36,123.78,152420.0,117.1282,117.5648,117.0808,117.4794,152420.0
2022-01-31 11:50:00,123.77,124.18,123.67,124.08,134064.0,117.4699,117.859,117.375,117.7641,134064.0
2022-01-31 11:55:00,124.06,124.19,123.91,123.95,139764.0,117.7451,117.8685,117.6028,117.6407,139764.0
2022-01-31 12:00:00,123.95,124.31,123.86,124.05,189539.0,117.6407,117.9824,117.5553,117.7357,189539.0
2022-01-31 12:05:00,124.05,124.3,123.88,123.95,155864.0,117.7357,117.9729,117.5743,117.6407,155864.0
2022-01-31 12:10:00,123.94,123.98,123.46,123.48,172236.0,117.6312,117.6692,117.1757,117.1947,172236.0
2022-01-31 12:15:00,123.48,123.83,123.34,123.81,198227.0,117.1947,117.5268,117.0618,117.5079,198227.0
2022-01-31 12:20:00,123.77,123.95,123.37,123.46,81419.0,117.4699,117.6407,117.0903,117.1757,81419.0
2022-01-31 12:25:00,123.5,123.51,122.89,123.14,187745.0,117.2136,117.2231,116.6347,116.872,187745.0
2022-01-31 12:30:00,123.18,123.35,122.97,123.0,107105.0,116.9099,117.0713,116.7106,116.7391,107105.0
2022-01-31 12:35:00,123.0,123.28,122.85,123.19,98188.0,116.7391,117.0048,116.5967,116.9194,98188.0
2022-01-31 12:40:00,123.19,123.25,123.0,123.17,72902.0,116.9194,116.9764,116.7391,116.9004,72902.0
2022-01-31 12:45:00,123.22,123.35,123.03,123.19,64634.0,116.9479,117.0713,116.7676,116.9194,64634.0
2022-01-31 12:50:00,123.2,123.43,123.13,123.3,97889.0,116.9289,117.1472,116.8625,117.0238,97889.0
2022-01-31 12:55:00,123.29,123.48,123.17,123.37,80014.0,117.0143,117.1947,116.9004,117.0903,80014.0
2022-01-31 13:00:00,123.37,123.44,123.19,123.25,70153.0,117.0903,117.1567,116.9194,116.9764,70153.0
2022-01-31 13:05:00,123.25,123.69,123.19,123.56,126551.0,116.9764,117.394,116.9194,117.2706,126551.0
2022-01-31 13:10:00,123.57,123.6,123.41,123.6,67513.0,117.2801,117.3086,117.1282,117.3086,67513.0
2022-01-31 13:15:00,123.58,123.74,123.43,123.69,46486.0,117.2896,117.4414,117.1472,117.394,46486.0
2022-01-31 13:20:00,123.67,123.7,123.41,123.42,75213.0,117.375,117.4035,117.1282,117.1377,75213.0
2022-01-31 13:25:00,123.43,123.47,122.95,123.01,94776.0,117.1472,117.1852,116.6916,116.7486,94776.0
2022-01-31 13:30:00,123.02,123.12,122.74,122.98,112627.0,116.7581,116.853,116.4923,116.7201,112627.0
2022-01-31 13:35:00,123.01,123.43,122.94,123.29,84789.0,116.7486,117.1472,116.6822,117.0143,84789.0
2022-01-31 13:40:00,123.3,123.56,123.28,123.43,61502.0,117.0238,117.2706,117.0048,117.1472,61502.0
2022-01-31 13:45:00,123.43,123.84,123.41,123.84,120311.0,117.1472,117.5363,117.1282,117.5363,120311.0
2022-01-31 13:50:00,123.83,124.17,123.8,124.04,215879.0,117.5268,117.8495,117.4984,117.7262,215879.0
2022-01-31 13:55:00,124.02,124.07,123.88,124.02,99238.0,117.7072,117.7546,117.5743,117.7072,99238.0
2022-01-31 14:00:00,124.03,124.09,123.78,123.93,103065.0,117.7167,117.7736,117.4794,117.6218,103065.0
2022-01-31 14:05:00,123.89,124.24,123.86,124.13,92703.0,117.5838,117.916,117.5553,117.8116,92703.0
2022-01-31 14:10:00,124.14,124.26,124.0,124.05,85139.0,117.8211,117.935,117.6882,117.7357,85139.0
2022-01-31 14:15:00,124.05,124.17,123.97,124.15,75280.0,117.7357,117.8495,117.6597,117.8306,75280.0
2022-01-31 14:20:00,124.14,124.59,124.06,124.43,241562.0,117.8211,118.2482,117.7451,118.0963,241562.0
2022-01-31 14:25:00,124.42,124.44,124.18,124.33,101932.0,118.0868,118.1058,117.859,118.0014,101932.0
2022-01-31 14:30:00,124.34,124.34,123.98,124.32,94865.0,118.0109,118.0109,117.6692,117.9919,94865.0
2022-01-31 14:35:00,124.33,124.46,124.28,124.4,96540.0,118.0014,118.1248,117.9539,118.0678,96540.0
2022-01-31 14:40:00,124.45,124.67,124.31,124.66,126624.0,118.1153,118.3241,117.9824,118.3146,126624.0
2022-01-31 14:45:00,124.67,124.8,124.42,124.5,159932.0,118.3241,118.4475,118.0868,118.1627,159932.0
2022-01-31 14:50:00,124.52,124.68,124.43,124.6,131457.0,118.1817,118.3336,118.0963,118.2577,131457.0
2022-01-31 14:55:00,124.61,124.91,124.59,124.8,153857.0,118.2671,118.5519,118.2482,118.4475,153857.0
2022-01-31 15:00:00,124.79,124.88,124.67,124.75,120622.0,118.438,118.5234,118.3241,118.4,120622.0
2022-01-31 15:05:00,124.75,124.82,124.47,124.52,150476.0,118.4,118.4665,118.1343,118.1817,150476.0
2022-01-31 15:10:00,124.54,124.56,124.14,124.22,193213.0,118.2007,118.2197,117.8211,117.897,193213.0
2022-01-31 15:15:00,124.2,124.27,123.92,123.98,178295.0,117.878,117.9445,117.6123,117.6692,178295.0
2022-01-31 15:20:00,123.98,124.81,123.97,124.77,317092.0,117.6692,118.457,117.6597,118.419,317092.0
2022-01-31 15:25:00,124.77,124.99,124.49,124.52,220470.0,118.419,118.6278,118.1533,118.1817,220470.0
2022-01-31 15:30:00,124.52,125.25,124.5,125.19,273227.0,118.1817,118.8746,118.1627,118.8176,273227.0
2022-01-31 15:35:00,125.19,125.42,124.84,124.99,231485.0,118.8176,119.0359,118.4854,118.6278,231485.0
2022-01-31 15:40:00,124.98,125.14,124.93,125.04,220047.0,118.6183,118.7702,118.5709,118.6753,220047.0
2022-01-31 15:45:00,125.07,125.33,125.02,125.32,271885.0,118.7037,118.9505,118.6563,118.941,271885.0
2022-01-31 15:50:00,125.33,125.53,125.11,125.46,291783.0,118.9505,119.1403,118.7417,119.0739,291783.0
2022-01-31 15:55:00,125.48,125.87,125.23,125.85,801475.0,119.0929,119.463,118.8556,119.444,801475.0
2022-02-01 09:30:00,124.81,125.6,123.3,125.27,458215.0,118.457,119.2068,117.0238,118.8936,458215.0
2022-02-01 09:35:00,125.22,125.94,123.33,123.66,374863.0,118.8461,119.5294,117.0523,117.3655,374863.0
2022-02-01 09:40:00,123.65,124.54,123.06,123.19,219080.0,117.356,118.2007,116.796,116.9194,219080.0
2022-02-01 09:45:00,123.15,125.54,122.97,125.38,306027.0,116.8815,119.1498,116.7106,118.998,306027.0
2022-02-01 09:50:00,125.37,126.28,125.1,125.15,388778.0,118.9885,119.8521,118.7322,118.7797,388778.0
2022-02-01 09:55:00,125.12,126.2,124.84,126.08,287203.0,118.7512,119.7762,118.4854,119.6623,287203.0
2022-02-01 10:00:00,126.05,126.05,124.8,125.01,200870.0,119.6338,119.6338,118.4475,118.6468,200870.0
2022-02-01 10:05:00,124.99,125.2,124.57,124.98,179933.0,118.6278,118.8271,118.2292,118.6183,179933.0
2022-02-01 10:10:00,125.04,126.55,124.87,126.49,244483.0,118.6753,120.1084,118.5139,120.0515,244483.0
2022-02-01 10:15:00,126.49,126.9,126.19,126.55,273960.0,120.0515,120.4406,119.7667,120.1084,273960.0
2022-02-01 10:20:00,126.55,127.12,126.53,126.67,258051.0,120.1084,120.6494,120.0894,120.2223,258051.0
2022-02-01 10:25:00,126.66,126.87,126.07,126.31,150530.0,120.2128,120.4121,119.6528,119.8806,150530.0
2022-02-01 10:30:00,126.36,127.17,126.34,126.55,127882.0,119.9281,120.6968,119.9091,120.1084,127882.0
2022-02-01 10:35:00,126.56,126.66,126.07,126.49,116451.0,120.1179,120.2128,119.6528,120.0515,116451.0
2022-02-01 10:40:00,126.48,126.85,126.12,126.37,102616.0,120.042,120.3931,119.7003,119.9376,102616.0
2022-02-01 10:45:00,126.38,126.65,126.3,126.46,101281.0,119.947,120.2033,119.8711,120.023,101281.0
2022-02-01 10:50:00,126.48,127.09,126.39,126.49,102113.0,120.042,120.6209,119.9565,120.0515,102113.0
2022-02-01 10:55:00,126.49,126.85,126.49,126.73,60814.0,120.0515,120.3931,120.0515,120.2792,60814.0
2022-02-01 11:00:00,126.7,126.9,126.63,126.66,71713.0,120.2508,120.4406,120.1843,120.2128,71713.0
2022-02-01 11:05:00,126.65,127.05,126.64,126.98,104708.0,120.2033,120.5829,120.1938,120.5165,104708.0
2022-02-01 11:10:00,126.98,127.6,126.88,127.49,193519.0,120.5165,121.1049,120.4216,121.0005,193519.0
2022-02-01 11:15:00,127.49,127.88,127.17,127.7,182740.0,121.0005,121.3707,120.6968,121.1999,182740.0
2022-02-01 11:20:00,127.72,127.82,127.05,127.53,142486.0,121.2188,121.3138,120.5829,121.0385,142486.0
2022-02-01 11:25:00,127.53,127.88,127.47,127.66,121598.0,121.0385,121.3707,120.9816,121.1619,121598.0
2022-02-01 11:30:00,127.63,127.88,127.3,127.78,139498.0,121.1334,121.3707,120.8202,121.2758,139498.0
2022-02-01 11:35:00,127.81,127.97,127.52,127.88,77549.0,121.3043,121.4561,121.029,121.3707,77549.0
2022-02-01 11:40:00,127.85,128.0,127.58,127.8,84130.0,121.3422,121.4846,121.086,121.2948,84130.0
2022-02-01 11:45:00,127.8,127.94,127.01,127.07,139221.0,121.2948,121.4276,120.545,120.6019,139221.0
2022-02-01 11:50:00,127.07,127.35,126.77,127.31,147960.0,120.6019,120.8677,120.3172,120.8297,147960.0
2022-02-01 11:55:00,127.32,127.48,127.2,127.42,74657.0,120.8392,120.9911,120.7253,120.9341,74657.0
2022-02-01 12:00:00,127.41,127.41,127.03,127.15,101016.0,120.9246,120.9246,120.564,120.6779,101016.0
2022-02-01 12:05:00,127.17,127.17,126.82,126.84,59678.0,120.6968,120.6968,120.3647,120.3836,59678.0
2022-02-01 12:10:00,126.84,126.84,126.32,126.72,122586.0,120.3836,120.3836,119.8901,120.2697,122586.0
2022-02-01 12:15:00,126.73,126.85,126.61,126.7,60654.0,120.2792,120.3931,120.1653,120.2508,60654.0
2022-02-01 12:20:00,126.69,127.06,126.69,126.95,144573.0,120.2413,120.5924,120.2413,120.488,144573.0
2022-02-01 12:25:00,126.93,126.93,126.47,126.65,82080.0,120.4691,120.4691,120.0325,120.2033,82080.0
2022-02-01 12:30:00,126.65,126.66,125.91,125.97,94642.0,120.2033,120.2128,119.501,119.5579,94642.0
2022-02-01 12:35:00,125.98,126.16,125.74,125.78,79391.0,119.5674,119.7382,119.3396,119.3776,79391.0
2022-02-01 12:40:00,125.75,125.88,125.5,125.61,67763.0,119.3491,119.4725,119.1118,119.2162,67763.0
2022-02-01 12:45:00,125.61,125.92,125.59,125.71,76710.0,119.2162,119.5105,119.1973,119.3112,76710.0
2022-02-01 12:50:00,125.69,126.05,125.66,125.99,70790.0,119.2922,119.6338,119.2637,119.5769,70790.0
2022-02-01 12:55:00,125.96,126.35,125.95,126.21,72722.0,119.5484,119.9186,119.5389,119.7857,72722.0
2022-02-01 13:00:00,126.2,126.63,126.18,126.5,89108.0,119.7762,120.1843,119.7572,120.0609,89108.0
2022-02-01 13:05:00,126.54,126.58,126.27,126.36,41947.0,120.0989,120.1369,119.8426,119.9281,41947.0
2022-02-01 13:10:00,126.37,126.69,126.35,126.58,47317.0,119.9376,120.2413,119.9186,120.1369,47317.0
2022-02-01 13:15:00,126.56,126.68,126.46,126.55,52111.0,120.1179,120.2318,120.023,120.1084,52111.0
2022-02-01 13:20:00,126.56,126.79,126.55,126.68,60655.0,120.1179,120.3362,120.1084,120.2318,60655.0
2022-02-01 13:25:00,126.69,127.03,126.67,126.99,65638.0,120.2413,120.564,120.2223,120.526,65638.0
2022-02-01 13:30:00,126.98,126.98,126.45,126.51,61895.0,120.5165,120.5165,120.0135,120.0704,61895.0
2022-02-01 13:35:00,126.53,126.66,126.35,126.57,62101.0,120.0894,120.2128,119.9186,120.1274,62101.0
2022-02-01 13:40:00,126.55,126.6,126.32,126.4,48466.0,120.1084,120.1559,119.8901,119.966,48466.0
2022-02-01 13:45:00,126.39,126.48,126.25,126.41,43400.0,119.9565,120.042,119.8237,119.9755,43400.0
2022-02-01 13:50:00,126.41,126.44,126.22,126.42,77551.0,119.9755,120.004,119.7952,119.985,77551.0
2022-02-01 13:55:00,126.39,126.56,126.22,126.55,65803.0,119.9565,120.1179,119.7952,120.1084,65803.0
2022-02-01 14:00:00,126.57,126.89,126.44,126.76,43561.0,120.1274,120.4311,120.004,120.3077,43561.0
2022-02-01 14:05:00,126.76,126.83,126.62,126.73,42179.0,120.3077,120.3741,120.1748,120.2792,42179.0
2022-02-01 14:10:00,126.75,126.93,126.41,126.58,60404.0,120.2982,120.4691,119.9755,120.1369,60404.0
2022-02-01 14:15:00,126.58,126.7,126.5,126.58,39480.0,120.1369,120.2508,120.0609,120.1369,39480.0
2022-02-01 14:20:00,126.6,126.6,126.18,126.46,54289.0,120.1559,120.1559,119.7572,120.023,54289.0
2022-02-01 14:25:00,126.44,126.49,126.12,126.33,51588.0,120.004,120.0515,119.7003,119.8996,51588.0
2022-02-01 14:30:00,126.35,126.54,126.35,126.51,49046.0,119.9186,120.0989,119.9186,120.0704,49046.0
2022-02-01 14:35:00,126.49,126.57,126.16,126.41,52489.0,120.0515,120.1274,119.7382,119.9755,52489.0
2022-02-01 14:40:00,126.4,126.51,126.28,126.46,47655.0,119.966,120.0704,119.8521,120.023,47655.0
2022-02-01 14:45:00,126.46,126.63,126.44,126.6,46257.0,120.023,120.1843,120.004,120.1559,46257.0
2022-02-01 14:50:00,126.6,126.65,126.34,126.64,70611.0,120.1559,120.2033,119.9091,120.1938,70611.0
2022-02-01 14:55:00,126.63,126.69,126.41,126.67,47287.0,120.1843,120.2413,119.9755,120.2223,47287.0
2022-02-01 15:00:00,126.65,126.98,126.54,126.97,76546.0,120.2033,120.5165,120.0989,120.507,76546.0
2022-02-01 15:05:00,126.94,127.12,126.85,127.02,89278.0,120.4785,120.6494,120.3931,120.5545,89278.0
2022-02-01 15:10:00,127.0,127.0,126.62,126.64,64819.0,120.5355,120.5355,120.1748,120.1938,64819.0
2022-02-01 15:15:00,126.64,126.75,126.55,126.67,64967.0,120.1938,120.2982,120.1084,120.2223,64967.0
2022-02-01 15:20:00,126.68,126.81,126.49,126.64,58972.0,120.2318,120.3552,120.0515,120.1938,58972.0
2022-02-01 15:25:00,126.65,126.73,126.54,126.61,87230.0,120.2033,120.2792,120.0989,120.1653,87230.0
2022-02-01 15:30:00,126.61,126.7,126.38,126.44,101710.0,120.1653,120.2508,119.947,120.004,101710.0
2022-02-01 15:35:00,126.42,126.6,126.3,126.37,100607.0,119.985,120.1559,119.8711,119.9376,100607.0
2022-02-01 15:40:00,126.4,126.69,126.34,126.64,93873.0,119.966,120.2413,119.9091,120.1938,93873.0
2022-02-01 15:45:00,126.65,126.97,126.64,126.9,139146.0,120.2033,120.507,120.1938,120.4406,139146.0
2022-02-01 15:50:00,126.9,127.0,126.78,126.87,195689.0,120.4406,120.5355,120.3267,120.4121,195689.0
2022-02-01 15:55:00,126.87,127.24,126.87,127.22,425468.0,120.4121,120.7633,120.4121,120.7443,425468.0
2022-02-02 09:30:00,127.63,127.63,123.84,123.95,466216.0,121.1334,121.1334,117.5363,117.6407,466216.0
2022-02-02 09:35:00,123.93,124.18,123.2,123.56,495055.0,117.6218,117.859,116.9289,117.2706,495055.0
2022-02-02 09:40:00,123.52,123.52,122.3,122.75,542424.0,117.2326,117.2326,116.0747,116.5018,542424.0
2022-02-02 09:45:00,122.74,123.12,122.2,122.29,244150.0,116.4923,116.853,115.9798,116.0652,244150.0
2022-02-02 09:50:00,122.27,124.05,122.22,124.05,394603.0,116.0463,117.7357,115.9988,117.7357,394603.0
2022-02-02 09:55:00,124.08,124.45,123.46,123.91,251767.0,117.7641,118.1153,117.1757,117.6028,251767.0
2022-02-02 10:00:00,123.94,124.22,123.25,123.41,149150.0,117.6312,117.897,116.9764,117.1282,149150.0
2022-02-02 10:05:00,123.37,124.49,123.33,124.35,135669.0,117.0903,118.1533,117.0523,118.0204,135669.0
2022-02-02 10:10:00,124.32,124.4,123.97,124.1,161472.0,117.9919,118.0678,117.6597,117.7831,161472.0
2022-02-02 10:15:00,124.12,124.72,123.95,124.66,234346.0,117.8021,118.3715,117.6407,118.3146,234346.0
2022-02-02 10:20:00,124.63,124.87,124.17,124.38,133612.0,118.2861,118.5139,117.8495,118.0489,133612.0
2022-02-02 10:25:00,124.31,124.42,123.56,123.74,98852.0,117.9824,118.0868,117.2706,117.4414,98852.0
2022-02-02 10:30:00,123.73,123.92,123.23,123.32,92987.0,117.4319,117.6123,116.9574,117.0428,92987.0
2022-02-02 10:35:00,123.3,123.37,122.85,122.99,171683.0,117.0238,117.0903,116.5967,116.7296,171683.0
2022-02-02 10:40:00,122.94,123.39,122.71,123.28,125561.0,116.6822,117.1092,116.4639,117.0048,125561.0
2022-02-02 10:45:00,123.29,123.89,123.27,123.76,219769.0,117.0143,117.5838,116.9954,117.4604,219769.0
2022-02-02 10:50:00,123.72,124.09,123.43,123.79,125798.0,117.4224,117.7736,117.1472,117.4889,125798.0
2022-02-02 10:55:00,123.83,123.94,123.5,123.6,94235.0,117.5268,117.6312,117.2136,117.3086,94235.0
2022-02-02 11:00:00,123.6,123.68,123.05,123.06,68606.0,117.3086,117.3845,116.7866,116.796,68606.0
2022-02-02 11:05:00,123.05,123.12,122.45,122.58,88938.0,116.7866,116.853,116.2171,116.3405,88938.0
2022-02-02 11:10:00,122.57,122.74,121.86,121.87,134625.0,116.331,116.4923,115.6571,115.6666,134625.0
2022-02-02 11:15:00,121.86,122.34,121.81,122.33,130525.0,115.6571,116.1127,115.6097,116.1032,130525.0
2022-02-02 11:20:00,122.3,122.54,121.95,122.41,95217.0,116.0747,116.3025,115.7425,116.1791,95217.0
2022-02-02 11:25:00,122.43,122.59,121.84,121.9,82038.0,116.1981,116.35,115.6381,115.6951,82038.0
2022-02-02 11:30:00,121.92,122.03,121.73,121.88,109638.0,115.7141,115.8185,115.5337,115.6761,109638.0
2022-02-02 11:35:00,121.86,122.01,121.41,121.49,103308.0,115.6571,115.7995,115.23,115.306,103308.0
2022-02-02 11:40:00,121.48,121.57,121.17,121.53,107105.0,115.2965,115.3819,115.0022,115.3439,107105.0
2022-02-02 11:45:00,121.5,122.07,121.49,121.91,106505.0,115.3154,115.8564,115.306,115.7046,106505.0
2022-02-02 11:50:00,121.91,122.33,121.82,122.19,98497.0,115.7046,116.1032,115.6192,115.9703,98497.0
2022-02-02 11:55:00,122.19,122.5,121.98,122.41,77618.0,115.9703,116.2645,115.771,116.1791,77618.0
2022-02-02 12:00:00,122.43,122.5,122.02,122.03,73275.0,116.1981,116.2645,115.809,115.8185,73275.0
2022-02-02 12:05:00,122.03,122.64,122.0,122.6,52784.0,115.8185,116.3974,115.79,116.3595,52784.0
2022-02-02 12:10:00,122.61,122.91,122.61,122.88,85463.0,116.3689,116.6537,116.3689,116.6252,85463.0
2022-02-02 12:15:00,122.87,123.06,122.66,122.72,69471.0,116.6157,116.796,116.4164,116.4733,69471.0
2022-02-02 12:20:00,122.71,122.95,122.68,122.72,42418.0,116.4639,116.6916,116.4354,116.4733,42418.0
2022-02-02 12:25:00,122.75,122.8,122.57,122.69,58126.0,116.5018,116.5493,116.331,116.4449,58126.0
2022-02-02 12:30:00,122.68,122.74,122.51,122.74,26547.0,116.4354,116.4923,116.274,116.4923,26547.0
2022-02-02 12:35:00,122.73,122.88,122.6,122.87,38263.0,116.4828,116.6252,116.3595,116.6157,38263.0
2022-02-02 12:40:00,122.86,123.19,122.86,123.17,65104.0,116.6062,116.9194,116.6062,116.9004,65104.0
2022-02-02 12:45:00,123.17,123.43,123.13,123.19,53616.0,116.9004,117.1472,116.8625,116.9194,53616.0
2022-02-02 12:50:00,123.19,123.57,123.09,123.54,59275.0,116.9194,117.2801,116.8245,117.2516,59275.0
2022-02-02 12:55:00,123.52,123.67,123.49,123.65,78234.0,117.2326,117.375,117.2042,117.356,78234.0
2022-02-02 13:00:00,123.64,123.74,123.07,123.07,83304.0,117.3465,117.4414,116.8055,116.8055,83304.0
2022-02-02 13:05:00,123.09,123.21,123.0,123.09,37076.0,116.8245,116.9384,116.7391,116.8245,37076.0
2022-02-02 13:10:00,123.11,123.15,122.92,122.93,60116.0,116.8435,116.8815,116.6632,116.6727,60116.0
2022-02-02 13:15:00,122.94,123.09,122.86,122.98,74358.0,116.6822,116.8245,116.6062,116.7201,74358.0
2022-02-02 13:20:00,123.01,123.17,122.88,122.88,36619.0,116.7486,116.9004,116.6252,116.6252,36619.0
2022-02-02 13:25:00,122.9,122.92,122.57,122.75,53609.0,116.6442,116.6632,116.331,116.5018,53609.0
2022-02-02 13:30:00,122.74,122.87,122.63,122.83,21272.0,116.4923,116.6157,116.3879,116.5778,21272.0
2022-02-02 13:35:00,122.85,122.99,122.79,122.97,47169.0,116.5967,116.7296,116.5398,116.7106,47169.0
2022-02-02 13:40:00,122.93,123.04,122.79,122.94,44954.0,116.6727,116.7771,116.5398,116.6822,44954.0
2022-02-02 13:45:00,122.92,122.94,122.63,122.73,42554.0,116.6632,116.6822,116.3879,116.4828,42554.0
2022-02-02 13:50:00,122.74,122.97,122.74,122.95,41518.0,116.4923,116.7106,116.4923,116.6916,41518.0
2022-02-02 13:55:00,122.96,123.16,122.91,123.07,53000.0,116.7011,116.891,116.6537,116.8055,53000.0
2022-02-02 14:00:00,123.07,123.21,122.98,123.02,49721.0,116.8055,116.9384,116.7201,116.7581,49721.0
2022-02-02 14:05:00,122.99,123.02,122.62,122.64,42658.0,116.7296,116.7581,116.3784,116.3974,42658.0
2022-02-02 14:10:00,122.65,122.7,122.3,122.33,89796.0,116.4069,116.4544,116.0747,116.1032,89796.0
2022-02-02 14:15:00,122.34,122.48,122.05,122.41,68484.0,116.1127,116.2456,115.8375,116.1791,68484.0
2022-02-02 14:20:00,122.4,122.55,122.25,122.39,45267.0,116.1696,116.312,116.0273,116.1601,45267.0
2022-02-02 14:25:00,122.36,122.57,122.25,122.5,62178.0,116.1317,116.331,116.0273,116.2645,62178.0
2022-02-02 14:30:00,122.53,122.75,122.51,122.67,80745.0,116.293,116.5018,116.274,116.4259,80745.0
2022-02-02 14:35:00,122.67,122.81,122.55,122.66,68039.0,116.4259,116.5588,116.312,116.4164,68039.0
2022-02-02 14:40:00,122.66,122.94,122.66,122.79,43035.0,116.4164,116.6822,116.4164,116.5398,43035.0
2022-02-02 14:45:00,122.81,122.86,122.57,122.71,50528.0,116.5588,116.6062,116.331,116.4639,50528.0
2022-02-02 14:50:00,122.74,122.84,122.69,122.83,59990.0,116.4923,116.5872,116.4449,116.5778,59990.0
2022-02-02 14:55:00,122.84,122.97,122.68,122.92,77538.0,116.5872,116.7106,116.4354,116.6632,77538.0
2022-02-02 15:00:00,122.92,122.99,122.71,122.95,93162.0,116.6632,116.7296,116.4639,116.6916,93162.0
2022-02-02 15:05:00,122.94,123.09,122.88,122.9,65475.0,116.6822,116.8245,116.6252,116.6442,65475.0
2022-02-02 15:10:00,122.88,122.93,122.75,122.9,45023.0,116.6252,116.6727,116.5018,116.6442,45023.0
2022-02-02 15:15:00,122.9,123.45,122.88,123.45,85132.0,116.6442,117.1662,116.6252,117.1662,85132.0
2022-02-02 15:20:00,123.43,123.84,123.42,123.6,130352.0,117.1472,117.5363,117.1377,117.3086,130352.0
2022-02-02 15:25:00,123.62,123.76,123.43,123.64,106275.0,117.3275,117.4604,117.1472,117.3465,106275.0
2022-02-02 15:30:00,123.64,123.72,123.14,123.19,137182.0,117.3465,117.4224,116.872,116.9194,137182.0
2022-02-02 15:35:00,123.19,123.45,123.12,123.45,160286.0,116.9194,117.1662,116.853,117.1662,160286.0
2022-02-02 15:40:00,123.46,123.6,123.37,123.55,134570.0,117.1757,117.3086,117.0903,117.2611,134570.0
2022-02-02 15:45:00,123.55,123.58,123.26,123.28,131734.0,117.2611,117.2896,116.9859,117.0048,131734.0
2022-02-02 15:50:00,123.27,123.28,122.87,123.13,237043.0,116.9954,117.0048,116.6157,116.8625,237043.0
2022-02-02 15:55:00,123.16,123.21,122.7,122.8,371383.0,116.891,116.9384,116.4544,116.5493,371383.0
2022-02-03 09:30:00,121.55,122.69,120.73,121.94,503375.0,115.3629,116.4449,114.5846,115.7331,503375.0
2022-02-03 09:35:00,121.96,122.95,121.86,122.95,243222.0,115.752,116.6916,115.6571,116.6916,243222.0
2022-02-03 09:40:00,122.95,124.44,122.73,124.2,315561.0,116.6916,118.1058,116.4828,117.878,315561.0
2022-02-03 09:45:00,124.16,124.21,123.29,123.5,266295.0,117.8401,117.8875,117.0143,117.2136,266295.0
2022-02-03 09:50:00,123.53,124.14,122.8,122.94,241528.0,117.2421,117.8211,116.5493,116.6822,241528.0
2022-02-03 09:55:00,122.95,123.03,122.3,122.3,189580.0,116.6916,116.7676,116.0747,116.0747,189580.0
2022-02-03 10:00:00,122.33,122.35,121.41,121.8,177422.0,116.1032,116.1222,115.23,115.6002,177422.0
2022-02-03 10:05:00,121.72,122.83,121.72,122.79,145714.0,115.5243,116.5778,115.5243,116.5398,145714.0
2022-02-03 10:10:00,122.89,122.89,122.06,122.5,92820.0,116.6347,116.6347,115.8469,116.2645,92820.0
2022-02-03 10:15:00,122.47,124.07,122.38,123.97,175113.0,116.2361,117.7546,116.1507,117.6597,175113.0
2022-02-03 10:20:00,123.97,124.29,123.49,123.55,204770.0,117.6597,117.9634,117.2042,117.2611,204770.0
2022-02-03 10:25:00,123.53,123.65,123.07,123.17,69949.0,117.2421,117.356,116.8055,116.9004,69949.0
2022-02-03 10:30:00,123.15,123.63,122.95,123.23,65954.0,116.8815,117.337,116.6916,116.9574,65954.0
2022-02-03 10:35:00,123.21,123.54,122.95,123.39,105272.0,116.9384,117.2516,116.6916,117.1092,105272.0
2022-02-03 10:40:00,123.39,124.01,122.97,124.0,148470.0,117.1092,117.6977,116.7106,117.6882,148470.0
2022-02-03 10:45:00,124.03,124.11,123.61,123.68,131213.0,117.7167,117.7926,117.318,117.3845,131213.0
2022-02-03 10:50:00,123.66,123.84,123.51,123.78,96441.0,117.3655,117.5363,117.2231,117.4794,96441.0
2022-02-03 10:55:00,123.77,124.49,123.76,124.35,151425.0,117.4699,118.1533,117.4604,118.0204,151425.0
2022-02-03 11:00:00,124.37,124.39,123.85,123.85,120749.0,118.0394,118.0583,117.5458,117.5458,120749.0
2022-02-03 11:05:00,123.88,124.62,123.86,124.5,157931.0,117.5743,118.2766,117.5553,118.1627,157931.0
2022-02-03 11:10:00,124.48,125.13,124.32,125.05,339056.0,118.1438,118.7607,117.9919,118.6847,339056.0
2022-02-03 11:15:00,125.02,125.27,124.91,125.1,215237.0,118.6563,118.8936,118.5519,118.7322,215237.0
2022-02-03 11:20:00,125.14,125.14,124.58,124.73,175939.0,118.7702,118.7702,118.2387,118.381,175939.0
2022-02-03 11:25:00,124.7,124.8,124.32,124.47,163937.0,118.3526,118.4475,117.9919,118.1343,163937.0
2022-02-03 11:30:00,124.48,124.69,124.3,124.48,128266.0,118.1438,118.3431,117.9729,118.1438,128266.0
2022-02-03 11:35:00,124.46,124.85,124.44,124.64,80291.0,118.1248,118.4949,118.1058,118.2956,80291.0
2022-02-03 11:40:00,124.67,124.68,124.34,124.61,99680.0,118.3241,118.3336,118.0109,118.2671,99680.0
2022-02-03 11:45:00,124.62,124.62,124.09,124.39,94822.0,118.2766,118.2766,117.7736,118.0583,94822.0
2022-02-03 11:50:00,124.42,124.64,124.31,124.52,67012.0,118.0868,118.2956,117.9824,118.1817,67012.0
2022-02-03 11:55:00,124.56,124.6,124.08,124.09,62133.0,118.2197,118.2577,117.7641,117.7736,62133.0
2022-02-03 12:00:00,124.11,124.25,123.48,123.52,145554.0,117.7926,117.9255,117.1947,117.2326,145554.0
2022-02-03 12:05:00,123.55,124.03,123.5,123.99,122247.0,117.2611,117.7167,117.2136,117.6787,122247.0
2022-02-03 12:10:00,123.97,124.6,123.93,124.58,116113.0,117.6597,118.2577,117.6218,118.2387,116113.0
2022-02-03 12:15:00,124.56,124.58,124.14,124.24,101953.0,118.2197,118.2387,117.8211,117.916,101953.0
2022-02-03 12:20:00,124.22,124.52,124.2,124.48,92429.0,117.897,118.1817,117.878,118.1438,92429.0
2022-02-03 12:25:00,124.5,124.6,124.2,124.31,81737.0,118.1627,118.2577,117.878,117.9824,81737.0
2022-02-03 12:30:00,124.32,124.46,124.14,124.42,91129.0,117.9919,118.1248,117.8211,118.0868,91129.0
2022-02-03 12:35:00,124.4,124.68,124.39,124.51,73083.0,118.0678,118.3336,118.0583,118.1722,73083.0
2022-02-03 12:40:00,124.54,124.63,124.38,124.45,63883.0,118.2007,118.2861,118.0489,118.1153,63883.0
2022-02-03 12:45:00,124.48,124.52,124.28,124.42,58519.0,118.1438,118.1817,117.9539,118.0868,58519.0
2022-02-03 12:50:00,124.44,124.57,124.36,124.54,68803.0,118.1058,118.2292,118.0299,118.2007,68803.0
2022-02-03 12:55:00,124.54,124.84,124.39,124.83,62969.0,118.2007,118.4854,118.0583,118.4759,62969.0
2022-02-03 13:00:00,124.84,124.84,124.56,124.59,63367.0,118.4854,118.4854,118.2197,118.2482,63367.0
2022-02-03 13:05:00,124.6,124.86,124.6,124.74,58198.0,118.2577,118.5044,118.2577,118.3905,58198.0
2022-02-03 13:10:00,124.74,124.76,124.4,124.48,79038.0,118.3905,118.4095,118.0678,118.1438,79038.0
2022-02-03 13:15:00,124.5,124.8,124.49,124.57,93140.0,118.1627,118.4475,118.1533,118.2292,93140.0
2022-02-03 13:20:00,124.58,124.92,124.53,124.7,74539.0,118.2387,118.5614,118.1912,118.3526,74539.0
2022-02-03 13:25:00,124.7,124.73,124.51,124.58,37199.0,118.3526,118.381,118.1722,118.2387,37199.0
2022-02-03 13:30:00,124.57,124.89,124.46,124.81,75981.0,118.2292,118.5329,118.1248,118.457,75981.0
2022-02-03 13:35:00,124.82,124.82,124.52,124.55,69067.0,118.4665,118.4665,118.1817,118.2102,69067.0
2022-02-03 13:40:00,124.56,124.72,124.41,124.44,78421.0,118.2197,118.3715,118.0773,118.1058,78421.0
2022-02-03 13:45:00,124.44,124.54,124.2,124.25,70721.0,118.1058,118.2007,117.878,117.9255,70721.0
2022-02-03 13:50:00,124.24,124.51,124.16,124.23,65704.0,117.916,118.1722,117.8401,117.9065,65704.0
2022-02-03 13:55:00,124.22,124.56,124.09,124.49,93767.0,117.897,118.2197,117.7736,118.1533,93767.0
2022-02-03 14:00:00,124.51,124.88,124.49,124.8,81317.0,118.1722,118.5234,118.1533,118.4475,81317.0
2022-02-03 14:05:00,124.81,124.98,124.68,124.69,87082.0,118.457,118.6183,118.3336,118.3431,87082.0
2022-02-03 14:10:00,124.67,124.69,124.29,124.35,71800.0,118.3241,118.3431,117.9634,118.0204,71800.0
2022-02-03 14:15:00,124.34,124.63,124.34,124.55,92645.0,118.0109,118.2861,118.0109,118.2102,92645.0
2022-02-03 14:20:00,124.55,124.67,124.4,124.64,92772.0,118.2102,118.3241,118.0678,118.2956,92772.0
2022-02-03 14:25:00,124.65,124.75,124.16,124.23,98885.0,118.3051,118.4,117.8401,117.9065,98885.0
2022-02-03 14:30:00,124.2,124.54,123.87,124.54,115432.0,117.878,118.2007,117.5648,118.2007,115432.0
2022-02-03 14:35:00,124.55,124.57,124.11,124.2,105792.0,118.2102,118.2292,117.7926,117.878,105792.0
2022-02-03 14:40:00,124.2,124.22,123.96,124.02,122799.0,117.878,117.897,117.6502,117.7072,122799.0
2022-02-03 14:45:00,124.01,124.06,123.72,123.79,98658.0,117.6977,117.7451,117.4224,117.4889,98658.0
2022-02-03 14:50:00,123.8,123.83,123.55,123.79,119033.0,117.4984,117.5268,117.2611,117.4889,119033.0
2022-02-03 14:55:00,123.78,123.95,123.77,123.85,121935.0,117.4794,117.6407,117.4699,117.5458,121935.0
2022-02-03 15:00:00,123.85,124.1,123.75,123.75,96380.0,117.5458,117.7831,117.4509,117.4509,96380.0
2022-02-03 15:05:00,123.79,124.03,123.75,123.98,86103.0,117.4889,117.7167,117.4509,117.6692,86103.0
2022-02-03 15:10:00,123.98,124.2,123.9,124.11,109658.0,117.6692,117.878,117.5933,117.7926,109658.0
2022-02-03 15:15:00,124.12,124.28,123.94,124.02,111656.0,117.8021,117.9539,117.6312,117.7072,111656.0
2022-02-03 15:20:00,124.02,124.27,123.98,124.15,134612.0,117.7072,117.9445,117.6692,117.8306,134612.0
2022-02-03 15:25:00,124.16,124.31,124.0,124.16,158227.0,117.8401,117.9824,117.6882,117.8401,158227.0
2022-02-03 15:30:00,124.16,124.17,123.64,123.64,197393.0,117.8401,117.8495,117.3465,117.3465,197393.0
2022-02-03 15:35:00,123.62,124.15,123.58,124.06,188871.0,117.3275,117.8306,117.2896,117.7451,188871.0
2022-02-03 15:40:00,124.05,124.17,123.76,123.85,255846.0,117.7357,117.8495,117.4604,117.5458,255846.0
2022-02-03 15:45:00,123.85,124.1,123.7,124.07,288393.0,117.5458,117.7831,117.4035,117.7546,288393.0
2022-02-03 15:50:00,124.06,124.06,123.72,124.03,390661.0,117.7451,117.7451,117.4224,117.7167,390661.0
2022-02-03 15:55:00,124.04,124.24,123.39,123.47,679778.0,117.7262,117.916,117.1092,117.1852,679778.0
2022-02-04 09:30:00,121.27,122.64,119.67,119.87,449918.0,115.0972,116.3974,113.5786,113.7684,449918.0
2022-02-04 09:35:00,119.82,121.4,119.66,121.35,454154.0,113.721,115.2205,113.5691,115.1731,454154.0
2022-02-04 09:40:00,121.36,122.87,121.26,121.93,351982.0,115.1826,116.6157,115.0877,115.7236,351982.0
2022-02-04 09:45:00,122.0,123.12,121.97,122.15,207935.0,115.79,116.853,115.7615,115.9324,207935.0
2022-02-04 09:50:00,122.16,122.38,121.4,121.46,172941.0,115.9419,116.1507,115.2205,115.2775,172941.0
2022-02-04 09:55:00,121.47,122.9,121.47,122.87,166638.0,115.287,116.6442,115.287,116.6157,166638.0
2022-02-04 10:00:00,122.86,123.34,122.5,122.94,164547.0,116.6062,117.0618,116.2645,116.6822,164547.0
2022-02-04 10:05:00,122.95,123.41,122.87,122.91,187540.0,116.6916,117.1282,116.6157,116.6537,187540.0
2022-02-04 10:10:00,122.9,123.64,122.61,123.48,157311.0,116.6442,117.3465,116.3689,117.1947,157311.0
2022-02-04 10:15:00,123.5,123.65,123.18,123.38,114518.0,117.2136,117.356,116.9099,117.0998,114518.0
2022-02-04 10:20:00,123.33,123.94,123.25,123.5,144131.0,117.0523,117.6312,116.9764,117.2136,144131.0
2022-02-04 10:25:00,123.53,123.75,122.87,122.88,145598.0,117.2421,117.4509,116.6157,116.6252,145598.0
2022-02-04 10:30:00,122.89,123.37,122.86,123.34,124018.0,116.6347,117.0903,116.6062,117.0618,124018.0
2022-02-04 10:35:00,123.32,123.34,122.19,122.36,129167.0,117.0428,117.0618,115.9703,116.1317,129167.0
2022-02-04 10:40:00,122.39,122.68,121.66,121.67,163088.0,116.1601,116.4354,115.4673,115.4768,163088.0
2022-02-04 10:45:00,121.64,121.66,121.15,121.5,204133.0,115.4483,115.4673,114.9833,115.3154,204133.0
2022-02-04 10:50:00,121.52,121.66,120.85,121.0,331249.0,115.3344,115.4673,114.6985,114.8409,331249.0
2022-02-04 10:55:00,120.98,121.29,120.8,121.13,116599.0,114.8219,115.1161,114.6511,114.9643,116599.0
2022-02-04 11:00:00,121.11,121.74,121.09,121.63,110339.0,114.9453,115.5432,114.9263,115.4388,110339.0
2022-02-04 11:05:00,121.65,121.77,121.11,121.33,126161.0,115.4578,115.5717,114.9453,115.1541,126161.0
2022-02-04 11:10:00,121.41,121.41,120.77,121.03,103104.0,115.23,115.23,114.6226,114.8694,103104.0
2022-02-04 11:15:00,121.03,121.71,120.83,121.64,99600.0,114.8694,115.5148,114.6796,115.4483,99600.0
2022-02-04 11:20:00,121.64,121.68,121.13,121.18,78198.0,115.4483,115.4863,114.9643,115.0117,78198.0
2022-02-04 11:25:00,121.15,121.62,121.15,121.32,108918.0,114.9833,115.4293,114.9833,115.1446,108918.0
2022-02-04 11:30:00,121.31,121.44,120.99,121.22,131297.0,115.1351,115.2585,114.8314,115.0497,131297.0
2022-02-04 11:35:00,121.24,121.72,121.22,121.64,99850.0,115.0687,115.5243,115.0497,115.4483,99850.0
2022-02-04 11:40:00,121.69,121.89,121.55,121.84,75434.0,115.4958,115.6856,115.3629,115.6381,75434.0
2022-02-04 11:45:00,121.83,121.98,121.52,121.54,70540.0,115.6287,115.771,115.3344,115.3534,70540.0
2022-02-04 11:50:00,121.55,121.64,121.4,121.5,71747.0,115.3629,115.4483,115.2205,115.3154,71747.0
2022-02-04 11:55:00,121.5,121.75,121.38,121.4,62360.0,115.3154,115.5527,115.2016,115.2205,62360.0
2022-02-04 12:00:00,121.4,121.54,121.25,121.53,129921.0,115.2205,115.3534,115.0782,115.3439,129921.0
2022-02-04 12:05:00,121.54,121.83,121.29,121.63,85384.0,115.3534,115.6287,115.1161,115.4388,85384.0
2022-02-04 12:10:00,121.6,121.7,121.35,121.69,77859.0,115.4104,115.5053,115.1731,115.4958,77859.0
2022-02-04 12:15:00,121.67,121.96,121.4,121.54,83451.0,115.4768,115.752,115.2205,115.3534,83451.0
2022-02-04 12:20:00,121.51,121.63,121.27,121.46,54295.0,115.3249,115.4388,115.0972,115.2775,54295.0
2022-02-04 12:25:00,121.46,121.57,121.2,121.3,56500.0,115.2775,115.3819,115.0307,115.1256,56500.0
2022-02-04 12:30:00,121.37,121.4,120.83,120.96,182913.0,115.1921,115.2205,114.6796,114.8029,182913.0
2022-02-04 12:35:00,120.96,121.1,120.91,121.02,62925.0,114.8029,114.9358,114.7555,114.8599,62925.0
2022-02-04 12:40:00,121.05,121.25,120.81,120.89,85704.0,114.8884,115.0782,114.6606,114.7365,85704.0
2022-02-04 12:45:00,120.88,121.23,120.82,121.2,64628.0,114.727,115.0592,114.6701,115.0307,64628.0
2022-02-04 12:50:00,121.21,121.29,121.0,121.11,55711.0,115.0402,115.1161,114.8409,114.9453,55711.0
2022-02-04 12:55:00,121.13,121.4,121.04,121.38,54134.0,114.9643,115.2205,114.8789,115.2016,54134.0
2022-02-04 13:00:00,121.38,121.89,121.37,121.83,60778.0,115.2016,115.6856,115.1921,115.6287,60778.0
2022-02-04 13:05:00,121.82,121.97,121.69,121.97,48508.0,115.6192,115.7615,115.4958,115.7615,48508.0
2022-02-04 13:10:00,121.9,122.13,121.9,122.04,50891.0,115.6951,115.9134,115.6951,115.828,50891.0
2022-02-04 13:15:00,122.03,122.06,121.57,121.66,62550.0,115.8185,115.8469,115.3819,115.4673,62550.0
2022-02-04 13:20:00,121.67,122.14,121.63,122.05,44981.0,115.4768,115.9229,115.4388,115.8375,44981.0
2022-02-04 13:25:00,122.03,122.05,121.78,121.95,44824.0,115.8185,115.8375,115.5812,115.7425,44824.0
2022-02-04 13:30:00,121.96,122.0,121.74,121.95,51292.0,115.752,115.79,115.5432,115.7425,51292.0
2022-02-04 13:35:00,121.95,121.99,121.66,121.71,52809.0,115.7425,115.7805,115.4673,115.5148,52809.0
2022-02-04 13:40:00,121.72,122.06,121.69,121.9,53015.0,115.5243,115.8469,115.4958,115.6951,53015.0
2022-02-04 13:45:00,121.91,121.91,121.48,121.79,50568.0,115.7046,115.7046,115.2965,115.5907,50568.0
2022-02-04 13:50:00,121.77,122.07,121.77,122.03,59780.0,115.5717,115.8564,115.5717,115.8185,59780.0
2022-02-04 13:55:00,122.05,122.15,121.85,122.04,45122.0,115.8375,115.9324,115.6476,115.828,45122.0
2022-02-04 14:00:00,122.05,122.29,121.96,122.23,57657.0,115.8375,116.0652,115.752,116.0083,57657.0
2022-02-04 14:05:00,122.21,122.56,122.19,122.56,47085.0,115.9893,116.3215,115.9703,116.3215,47085.0
2022-02-04 14:10:00,122.55,122.64,122.1,122.24,81327.0,116.312,116.3974,115.8849,116.0178,81327.0
2022-02-04 14:15:00,122.25,122.45,122.25,122.34,44425.0,116.0273,116.2171,116.0273,116.1127,44425.0
2022-02-04 14:20:00,122.35,122.64,122.27,122.52,48883.0,116.1222,116.3974,116.0463,116.2835,48883.0
2022-02-04 14:25:00,122.55,122.64,122.37,122.43,50337.0,116.312,116.3974,116.1412,116.1981,50337.0
2022-02-04 14:30:00,122.44,122.66,122.42,122.54,59726.0,116.2076,116.4164,116.1886,116.3025,59726.0
2022-02-04 14:35:00,122.55,122.72,122.51,122.66,48165.0,116.312,116.4733,116.274,116.4164,48165.0
2022-02-04 14:40:00,122.66,122.69,122.37,122.43,62096.0,116.4164,116.4449,116.1412,116.1981,62096.0
2022-02-04 14:45:00,122.43,122.56,122.32,122.39,63576.0,116.1981,116.3215,116.0937,116.1601,63576.0
2022-02-04 14:50:00,122.39,122.69,122.28,122.66,57491.0,116.1601,116.4449,116.0557,116.4164,57491.0
2022-02-04 14:55:00,122.66,122.67,122.36,122.43,55218.0,116.4164,116.4259,116.1317,116.1981,55218.0
2022-02-04 15:00:00,122.44,122.69,122.44,122.59,45723.0,116.2076,116.4449,116.2076,116.35,45723.0
2022-02-04 15:05:00,122.61,122.7,122.5,122.67,67165.0,116.3689,116.4544,116.2645,116.4259,67165.0
2022-02-04 15:10:00,122.67,122.81,122.61,122.79,64338.0,116.4259,116.5588,116.3689,116.5398,64338.0
2022-02-04 15:15:00,122.78,122.89,122.61,122.64,110277.0,116.5303,116.6347,116.3689,116.3974,110277.0
2022-02-04 15:20:00,122.65,122.71,122.5,122.66,84875.0,116.4069,116.4639,116.2645,116.4164,84875.0
2022-02-04 15:25:00,122.66,122.68,122.39,122.55,108399.0,116.4164,116.4354,116.1601,116.312,108399.0
2022-02-04 15:30:00,122.56,122.89,122.51,122.83,85600.0,116.3215,116.6347,116.274,116.5778,85600.0
2022-02-04 15:35:00,122.84,122.86,122.7,122.79,127965.0,116.5872,116.6062,116.4544,116.5398,127965.0
2022-02-04 15:40:00,122.8,122.86,122.51,122.54,127331.0,116.5493,116.6062,116.274,116.3025,127331.0
2022-02-04 15:45:00,122.54,122.61,122.06,122.18,179981.0,116.3025,116.3689,115.8469,115.9608,179981.0
2022-02-04 15:50:00,122.19,122.44,121.98,122.25,228773.0,115.9703,116.2076,115.771,116.0273,228773.0
2022-02-04 15:55:00,122.22,122.43,122.01,122.26,491264.0,115.9988,116.1981,115.7995,116.0368,491264.0
2022-02-07 09:30:00,116.1,116.55,114.21,114.21,1736906.0,110.1903,110.6174,108.3965,108.3965,1736906.0
2022-02-07 09:35:00,114.2,115.58,114.19,115.23,1124154.0,108.387,109.6968,108.3775,109.3646,1124154.0
2022-02-07 09:40:00,115.17,115.44,114.5,114.79,680959.0,109.3077,109.5639,108.6718,108.947,680959.0
2022-02-07 09:45:00,114.81,114.94,113.92,114.43,841298.0,108.966,109.0894,108.1213,108.6053,841298.0
2022-02-07 09:50:00,114.46,115.74,114.38,115.55,653879.0,108.6338,109.8486,108.5579,109.6683,653879.0
2022-02-07 09:55:00,115.51,116.0,115.19,115.72,509850.0,109.6304,110.0954,109.3266,109.8297,509850.0
2022-02-07 10:00:00,115.72,115.79,114.65,115.06,444460.0,109.8297,109.8961,108.8141,109.2033,444460.0
2022-02-07 10:05:00,115.09,115.76,114.93,115.55,297831.0,109.2317,109.8676,109.0799,109.6683,297831.0
2022-02-07 10:10:00,115.58,115.85,114.73,114.84,456489.0,109.6968,109.953,108.8901,108.9945,456489.0
2022-02-07 10:15:00,114.82,115.05,114.41,114.57,417808.0,108.9755,109.1938,108.5863,108.7382,417808.0
2022-02-07 10:20:00,114.63,115.35,114.5,114.88,331948.0,108.7951,109.4785,108.6718,109.0324,331948.0
2022-02-07 10:25:00,114.84,115.68,114.66,115.38,336592.0,108.9945,109.7917,108.8236,109.507,336592.0
2022-02-07 10:30:00,115.39,115.44,114.75,115.25,321402.0,109.5165,109.5639,108.909,109.3836,321402.0
2022-02-07 10:35:00,115.22,115.34,114.84,115.08,194151.0,109.3551,109.469,108.9945,109.2222,194151.0
2022-02-07 10:40:00,115.07,115.09,114.5,114.67,401280.0,109.2127,109.2317,108.6718,108.8331,401280.0
2022-02-07 10:45:00,114.66,115.28,114.63,115.17,261318.0,108.8236,109.4121,108.7951,109.3077,261318.0
2022-02-07 10:50:00,115.16,115.68,115.03,115.24,244630.0,109.2982,109.7917,109.1748,109.3741,244630.0
2022-02-07 10:55:00,115.25,115.64,115.18,115.48,231881.0,109.3836,109.7537,109.3171,109.6019,231881.0
2022-02-07 11:00:00,115.48,115.8,115.02,115.22,283119.0,109.6019,109.9056,109.1653,109.3551,283119.0
2022-02-07 11:05:00,115.23,115.46,114.81,115.01,175285.0,109.3646,109.5829,108.966,109.1558,175285.0
2022-02-07 11:10:00,115.03,115.19,114.9,114.99,150866.0,109.1748,109.3266,109.0514,109.1368,150866.0
2022-02-07 11:15:00,114.98,115.06,114.61,114.87,192833.0,109.1273,109.2033,108.7762,109.0229,192833.0
2022-02-07 11:20:00,114.89,114.99,114.6,114.62,133658.0,109.0419,109.1368,108.7667,108.7857,133658.0
2022-02-07 11:25:00,114.63,115.07,114.59,114.63,200015.0,108.7951,109.2127,108.7572,108.7951,200015.0
2022-02-07 11:30:00,114.64,114.72,114.35,114.41,234211.0,108.8046,108.8806,108.5294,108.5863,234211.0
2022-02-07 11:35:00,114.4,114.43,113.82,113.99,610735.0,108.5769,108.6053,108.0264,108.1877,610735.0
2022-02-07 11:40:00,114.0,114.06,113.65,113.73,279278.0,108.1972,108.2542,107.865,107.941,279278.0
2022-02-07 11:45:00,113.71,113.94,113.6,113.85,240201.0,107.922,108.1403,107.8176,108.0548,240201.0
2022-02-07 11:50:00,113.83,114.11,113.73,113.9,192089.0,108.0359,108.3016,107.941,108.1023,192089.0
2022-02-07 11:55:00,113.89,114.7,113.79,114.25,275341.0,108.0928,108.8616,107.9979,108.4345,275341.0
2022-02-07 12:00:00,114.22,114.76,114.1,114.69,227029.0,108.406,108.9185,108.2921,108.8521,227029.0
2022-02-07 12:05:00,114.68,114.7,114.32,114.44,169702.0,108.8426,108.8616,108.5009,108.6148,169702.0
2022-02-07 12:10:00,114.45,114.71,114.35,114.41,116649.0,108.6243,108.8711,108.5294,108.5863,116649.0
2022-02-07 12:15:00,114.43,114.93,114.35,114.76,125610.0,108.6053,109.0799,108.5294,108.9185,125610.0
2022-02-07 12:20:00,114.75,115.02,114.67,114.98,101683.0,108.909,109.1653,108.8331,109.1273,101683.0
2022-02-07 12:25:00,114.98,115.03,114.55,114.58,94325.0,109.1273,109.1748,108.7192,108.7477,94325.0
2022-02-07 12:30:00,114.57,114.62,114.36,114.49,115537.0,108.7382,108.7857,108.5389,108.6623,115537.0
2022-02-07 12:35:00,114.5,114.5,114.0,114.27,135482.0,108.6718,108.6718,108.1972,108.4535,135482.0
2022-02-07 12:40:00,114.28,114.34,114.08,114.14,102840.0,108.463,108.5199,108.2731,108.3301,102840.0
2022-02-07 12:45:00,114.14,114.55,114.1,114.25,143866.0,108.3301,108.7192,108.2921,108.4345,143866.0
2022-02-07 12:50:00,114.25,114.42,114.22,114.27,104312.0,108.4345,108.5958,108.406,108.4535,104312.0
2022-02-07 12:55:00,114.24,114.39,114.18,114.38,117398.0,108.425,108.5674,108.368,108.5579,117398.0
2022-02-07 13:00:00,114.37,114.77,114.23,114.69,112732.0,108.5484,108.928,108.4155,108.8521,112732.0
2022-02-07 13:05:00,114.69,114.86,114.63,114.79,97239.0,108.8521,109.0134,108.7951,108.947,97239.0
2022-02-07 13:10:00,114.79,115.26,114.76,115.01,143004.0,108.947,109.3931,108.9185,109.1558,143004.0
2022-02-07 13:15:00,115.01,115.19,114.88,114.99,80517.0,109.1558,109.3266,109.0324,109.1368,80517.0
2022-02-07 13:20:00,114.98,115.11,114.83,114.97,60938.0,109.1273,109.2507,108.985,109.1178,60938.0
2022-02-07 13:25:00,114.98,115.17,114.84,115.15,132455.0,109.1273,109.3077,108.9945,109.2887,132455.0
2022-02-07 13:30:00,115.13,115.4,114.9,115.02,181153.0,109.2697,109.5259,109.0514,109.1653,181153.0
2022-02-07 13:35:00,115.04,115.17,114.95,115.09,94866.0,109.1843,109.3077,109.0989,109.2317,94866.0
2022-02-07 13:40:00,115.07,115.3,115.03,115.19,73495.0,109.2127,109.431,109.1748,109.3266,73495.0
2022-02-07 13:45:00,115.17,115.42,115.12,115.32,105057.0,109.3077,109.5449,109.2602,109.45,105057.0
2022-02-07 13:50:00,115.31,115.39,115.11,115.38,90778.0,109.4405,109.5165,109.2507,109.507,90778.0
2022-02-07 13:55:00,115.38,115.88,115.38,115.79,181389.0,109.507,109.9815,109.507,109.8961,181389.0
2022-02-07 14:00:00,115.8,115.85,115.57,115.64,87888.0,109.9056,109.953,109.6873,109.7537,87888.0
2022-02-07 14:05:00,115.65,115.66,115.33,115.37,80867.0,109.7632,109.7727,109.4595,109.4975,80867.0
2022-02-07 14:10:00,115.38,115.52,115.38,115.39,71427.0,109.507,109.6398,109.507,109.5165,71427.0
2022-02-07 14:15:00,115.38,115.55,115.25,115.41,74576.0,109.507,109.6683,109.3836,109.5354,74576.0
2022-02-07 14:20:00,115.41,115.49,115.14,115.17,64033.0,109.5354,109.6114,109.2792,109.3077,64033.0
2022-02-07 14:25:00,115.17,115.44,115.13,115.39,68012.0,109.3077,109.5639,109.2697,109.5165,68012.0
2022-02-07 14:30:00,115.4,115.65,115.36,115.58,84125.0,109.5259,109.7632,109.488,109.6968,84125.0
2022-02-07 14:35:00,115.59,115.63,115.27,115.34,58328.0,109.7063,109.7442,109.4026,109.469,58328.0
2022-02-07 14:40:00,115.36,115.78,115.29,115.76,75266.0,109.488,109.8866,109.4215,109.8676,75266.0
2022-02-07 14:45:00,115.75,115.83,115.58,115.59,73559.0,109.8581,109.9341,109.6968,109.7063,73559.0
2022-02-07 14:50:00,115.57,115.93,115.48,115.93,76492.0,109.6873,110.029,109.6019,110.029,76492.0
2022-02-07 14:55:00,115.94,116.33,115.91,116.22,182025.0,110.0385,110.4086,110.01,110.3042,182025.0
2022-02-07 15:00:00,116.2,116.55,116.08,116.29,184671.0,110.2852,110.6174,110.1713,110.3706,184671.0
2022-02-07 15:05:00,116.3,116.48,116.1,116.13,101295.0,110.3801,110.551,110.1903,110.2188,101295.0
2022-02-07 15:10:00,116.13,116.45,116.06,116.4,119729.0,110.2188,110.5225,110.1524,110.475,119729.0
2022-02-07 15:15:00,116.44,116.52,116.37,116.46,102794.0,110.513,110.5889,110.4466,110.532,102794.0
2022-02-07 15:20:00,116.43,116.5,116.02,116.04,162846.0,110.5035,110.57,110.1144,110.1334,162846.0
2022-02-07 15:25:00,116.05,116.18,115.25,115.46,215692.0,110.1429,110.2662,109.3836,109.5829,215692.0
2022-02-07 15:30:00,115.44,115.58,115.13,115.28,254538.0,109.5639,109.6968,109.2697,109.4121,254538.0
2022-02-07 15:35:00,115.27,115.62,114.94,115.01,291621.0,109.4026,109.7348,109.0894,109.1558,291621.0
2022-02-07 15:40:00,115.02,115.16,114.92,115.0,212429.0,109.1653,109.2982,109.0704,109.1463,212429.0
2022-02-07 15:45:00,115.0,115.25,114.9,115.07,268023.0,109.1463,109.3836,109.0514,109.2127,268023.0
2022-02-07 15:50:00,115.05,115.39,114.77,114.87,346429.0,109.1938,109.5165,108.928,109.0229,346429.0
2022-02-07 15:55:00,114.86,114.93,114.71,114.79,493844.0,109.0134,109.0799,108.8711,108.947,493844.0
2022-02-08 09:30:00,118.16,119.86,116.8,119.78,845749.0,112.1455,113.7589,110.8547,113.683,845749.0
2022-02-08 09:35:00,119.87,121.29,119.27,119.71,1186552.0,113.7684,115.1161,113.199,113.6166,1186552.0
2022-02-08 09:40:00,119.78,121.29,119.3,120.87,869856.0,113.683,115.1161,113.2274,114.7175,869856.0
2022-02-08 09:45:00,120.81,122.24,120.69,121.6,991366.0,114.6606,116.0178,114.5467,115.4104,991366.0
2022-02-08 09:50:00,121.59,121.6,120.75,121.09,481409.0,115.4009,115.4104,114.6036,114.9263,481409.0
2022-02-08 09:55:00,121.07,121.07,119.91,120.04,420428.0,114.9073,114.9073,113.8064,113.9298,420428.0
2022-02-08 10:00:00,120.11,120.11,118.82,119.52,491926.0,113.9962,113.9962,112.7719,113.4362,491926.0
2022-02-08 10:05:00,119.52,120.07,119.27,119.56,323816.0,113.4362,113.9582,113.199,113.4742,323816.0
2022-02-08 10:10:00,119.57,120.45,119.57,120.2,362794.0,113.4837,114.3189,113.4837,114.0816,362794.0
2022-02-08 10:15:00,120.21,120.99,120.03,120.58,326832.0,114.0911,114.8314,113.9203,114.4423,326832.0
2022-02-08 10:20:00,120.59,120.83,120.38,120.6,222821.0,114.4518,114.6796,114.2525,114.4613,222821.0
2022-02-08 10:25:00,120.57,120.73,120.01,120.07,218557.0,114.4328,114.5846,113.9013,113.9582,218557.0
2022-02-08 10:30:00,120.07,120.39,119.8,119.99,297294.0,113.9582,114.262,113.702,113.8823,297294.0
2022-02-08 10:35:00,119.97,120.48,119.72,120.41,222590.0,113.8633,114.3474,113.6261,114.2809,222590.0
2022-02-08 10:40:00,120.42,121.11,120.29,121.07,256231.0,114.2904,114.9453,114.167,114.9073,256231.0
2022-02-08 10:45:00,121.04,121.32,121.03,121.11,240810.0,114.8789,115.1446,114.8694,114.9453,240810.0
2022-02-08 10:50:00,121.12,121.41,120.71,121.25,207749.0,114.9548,115.23,114.5657,115.0782,207749.0
2022-02-08 10:55:00,121.21,121.66,121.03,121.57,264093.0,115.0402,115.4673,114.8694,115.3819,264093.0
2022-02-08 11:00:00,121.59,121.88,121.53,121.64,219137.0,115.4009,115.6761,115.3439,115.4483,219137.0
2022-02-08 11:05:00,121.62,121.83,121.29,121.63,149025.0,115.4293,115.6287,115.1161,115.4388,149025.0
2022-02-08 11:10:00,121.62,121.87,121.28,121.64,189586.0,115.4293,115.6666,115.1066,115.4483,189586.0
2022-02-08 11:15:00,121.64,122.16,121.61,122.15,217460.0,115.4483,115.9419,115.4199,115.9324,217460.0
2022-02-08 11:20:00,122.17,122.19,121.59,121.85,169031.0,115.9513,115.9703,115.4009,115.6476,169031.0
2022-02-08 11:25:00,121.89,122.07,121.63,121.82,133370.0,115.6856,115.8564,115.4388,115.6192,133370.0
2022-02-08 11:30:00,121.84,122.0,121.67,121.69,148048.0,115.6381,115.79,115.4768,115.4958,148048.0
2022-02-08 11:35:00,121.7,121.93,121.58,121.87,132185.0,115.5053,115.7236,115.3914,115.6666,132185.0
2022-02-08 11:40:00,121.85,121.98,121.45,121.64,153803.0,115.6476,115.771,115.268,115.4483,153803.0
2022-02-08 11:45:00,121.62,122.0,121.61,121.83,126635.0,115.4293,115.79,115.4199,115.6287,126635.0
2022-02-08 11:50:00,121.82,121.92,121.6,121.72,111994.0,115.6192,115.7141,115.4104,115.5243,111994.0
2022-02-08 11:55:00,121.73,121.79,121.49,121.66,142069.0,115.5337,115.5907,115.306,115.4673,142069.0
2022-02-08 12:00:00,121.68,122.03,121.66,121.96,212851.0,115.4863,115.8185,115.4673,115.752,212851.0
2022-02-08 12:05:00,121.98,121.98,121.28,121.53,182218.0,115.771,115.771,115.1066,115.3439,182218.0
2022-02-08 12:10:00,121.51,121.65,121.28,121.29,142606.0,115.3249,115.4578,115.1066,115.1161,142606.0
2022-02-08 12:15:00,121.3,121.53,121.12,121.26,113255.0,115.1256,115.3439,114.9548,115.0877,113255.0
2022-02-08 12:20:00,121.27,121.54,121.13,121.52,116113.0,115.0972,115.3534,114.9643,115.3344,116113.0
2022-02-08 12:25:00,121.51,121.81,121.41,121.78,81561.0,115.3249,115.6097,115.23,115.5812,81561.0
2022-02-08 12:30:00,121.79,122.01,121.72,121.97,89617.0,115.5907,115.7995,115.5243,115.7615,89617.0
2022-02-08 12:35:00,121.99,122.0,121.82,121.83,109880.0,115.7805,115.79,115.6192,115.6287,109880.0
2022-02-08 12:40:00,121.82,121.91,121.62,121.68,97037.0,115.6192,115.7046,115.4293,115.4863,97037.0
2022-02-08 12:45:00,121.71,122.05,121.59,121.61,137671.0,115.5148,115.8375,115.4009,115.4199,137671.0
2022-02-08 12:50:00,121.62,121.7,121.44,121.7,108276.0,115.4293,115.5053,115.2585,115.5053,108276.0
2022-02-08 12:55:00,121.68,121.74,121.55,121.56,65819.0,115.4863,115.5432,115.3629,115.3724,65819.0
2022-02-08 13:00:00,121.57,121.6,121.07,121.16,95769.0,115.3819,115.4104,114.9073,114.9928,95769.0
2022-02-08 13:05:00,121.18,121.23,120.99,121.12,109836.0,115.0117,115.0592,114.8314,114.9548,109836.0
2022-02-08 13:10:00,121.11,121.26,120.94,121.2,86981.0,114.9453,115.0877,114.784,115.0307,86981.0
2022-02-08 13:15:00,121.16,121.19,120.75,120.9,107107.0,114.9928,115.0212,114.6036,114.746,107107.0
2022-02-08 13:20:00,120.94,121.05,120.78,120.8,78709.0,114.784,114.8884,114.6321,114.6511,78709.0
2022-02-08 13:25:00,120.82,120.83,120.61,120.72,64024.0,114.6701,114.6796,114.4708,114.5752,64024.0
2022-02-08 13:30:00,120.74,121.21,120.72,121.07,80050.0,114.5941,115.0402,114.5752,114.9073,80050.0
2022-02-08 13:35:00,121.06,121.38,120.83,120.87,93175.0,114.8978,115.2016,114.6796,114.7175,93175.0
2022-02-08 13:40:00,120.86,120.9,120.63,120.75,60222.0,114.708,114.746,114.4897,114.6036,60222.0
2022-02-08 13:45:00,120.78,120.95,120.62,120.69,73173.0,114.6321,114.7934,114.4802,114.5467,73173.0
2022-02-08 13:50:00,120.69,120.74,120.56,120.73,59824.0,114.5467,114.5941,114.4233,114.5846,59824.0
2022-02-08 13:55:00,120.73,120.92,120.68,120.88,62473.0,114.5846,114.765,114.5372,114.727,62473.0
2022-02-08 14:00:00,120.88,121.08,120.88,121.06,72970.0,114.727,114.9168,114.727,114.8978,72970.0
2022-02-08 14:05:00,121.07,121.33,121.06,121.24,85309.0,114.9073,115.1541,114.8978,115.0687,85309.0
2022-02-08 14:10:00,121.24,121.31,121.18,121.27,91240.0,115.0687,115.1351,115.0117,115.0972,91240.0
2022-02-08 14:15:00,121.25,121.28,120.82,120.89,69820.0,115.0782,115.1066,114.6701,114.7365,69820.0
2022-02-08 14:20:00,120.96,120.97,120.51,120.56,83776.0,114.8029,114.8124,114.3758,114.4233,83776.0
2022-02-08 14:25:00,120.53,120.56,120.08,120.14,143230.0,114.3948,114.4233,113.9677,114.0247,143230.0
2022-02-08 14:30:00,120.15,120.56,120.09,120.55,95491.0,114.0342,114.4233,113.9772,114.4138,95491.0
2022-02-08 14:35:00,120.54,120.67,120.09,120.16,77632.0,114.4043,114.5277,113.9772,114.0437,77632.0
2022-02-08 14:40:00,120.19,120.54,120.18,120.51,82085.0,114.0721,114.4043,114.0626,114.3758,82085.0
2022-02-08 14:45:00,120.52,120.64,120.38,120.52,69736.0,114.3853,114.4992,114.2525,114.3853,69736.0
2022-02-08 14:50:00,120.53,120.64,120.41,120.58,95704.0,114.3948,114.4992,114.2809,114.4423,95704.0
2022-02-08 14:55:00,120.55,120.59,120.3,120.4,40656.0,114.4138,114.4518,114.1765,114.2714,40656.0
2022-02-08 15:00:00,120.39,120.63,120.2,120.63,89330.0,114.262,114.4897,114.0816,114.4897,89330.0
2022-02-08 15:05:00,120.62,120.84,120.49,120.79,85363.0,114.4802,114.689,114.3569,114.6416,85363.0
2022-02-08 15:10:00,120.81,121.18,120.78,121.17,124594.0,114.6606,115.0117,114.6321,115.0022,124594.0
2022-02-08 15:15:00,121.16,121.25,120.98,121.21,108575.0,114.9928,115.0782,114.8219,115.0402,108575.0
2022-02-08 15:20:00,121.19,121.2,120.93,121.0,104370.0,115.0212,115.0307,114.7745,114.8409,104370.0
2022-02-08 15:25:00,121.04,121.04,120.67,120.83,96997.0,114.8789,114.8789,114.5277,114.6796,96997.0
2022-02-08 15:30:00,120.84,121.29,120.77,121.22,152861.0,114.689,115.1161,114.6226,115.0497,152861.0
2022-02-08 15:35:00,121.22,121.35,121.13,121.26,114182.0,115.0497,115.1731,114.9643,115.0877,114182.0
2022-02-08 15:40:00,121.23,121.6,121.23,121.42,159605.0,115.0592,115.4104,115.0592,115.2395,159605.0
2022-02-08 15:45:00,121.42,121.51,121.23,121.46,199211.0,115.2395,115.3249,115.0592,115.2775,199211.0
2022-02-08 15:50:00,121.47,121.8,121.35,121.72,383206.0,115.287,115.6002,115.1731,115.5243,383206.0
2022-02-08 15:55:00,121.72,121.94,121.62,121.89,615840.0,115.5243,115.7331,115.4293,115.6856,615840.0
2022-02-09 09:30:00,123.09,123.93,121.96,123.08,853840.0,116.8245,117.6218,115.752,116.815,853840.0
2022-02-09 09:35:00,123.17,124.34,121.94,124.23,871697.0,116.9004,118.0109,115.7331,117.9065,871697.0
2022-02-09 09:40:00,124.21,124.63,123.29,124.06,414542.0,117.8875,118.2861,117.0143,117.7451,414542.0
2022-02-09 09:45:00,124.1,124.47,123.78,124.46,338354.0,117.7831,118.1343,117.4794,118.1248,338354.0
2022-02-09 09:50:00,124.43,124.65,123.94,124.57,282470.0,118.0963,118.3051,117.6312,118.2292,282470.0
2022-02-09 09:55:00,124.58,125.08,124.21,125.03,378521.0,118.2387,118.7132,117.8875,118.6658,378521.0
2022-02-09 10:00:00,125.03,126.35,124.96,126.06,459470.0,118.6658,119.9186,118.5993,119.6433,459470.0
2022-02-09 10:05:00,126.05,126.8,125.93,126.42,428972.0,119.6338,120.3457,119.52,119.985,428972.0
2022-02-09 10:10:00,126.42,126.5,125.38,125.5,345487.0,119.985,120.0609,118.998,119.1118,345487.0
2022-02-09 10:15:00,125.53,125.74,125.07,125.59,276399.0,119.1403,119.3396,118.7037,119.1973,276399.0
2022-02-09 10:20:00,125.57,126.37,125.31,126.17,302766.0,119.1783,119.9376,118.9315,119.7477,302766.0
2022-02-09 10:25:00,126.14,126.45,125.67,125.9,185325.0,119.7193,120.0135,119.2732,119.4915,185325.0
2022-02-09 10:30:00,125.93,126.29,125.9,126.1,177590.0,119.52,119.8616,119.4915,119.6813,177590.0
2022-02-09 10:35:00,126.09,126.44,126.03,126.14,169587.0,119.6718,120.004,119.6149,119.7193,169587.0
2022-02-09 10:40:00,126.12,126.18,125.92,126.14,181812.0,119.7003,119.7572,119.5105,119.7193,181812.0
2022-02-09 10:45:00,126.13,126.23,125.92,126.02,172866.0,119.7098,119.8047,119.5105,119.6054,172866.0
2022-02-09 10:50:00,126.03,126.3,125.6,125.67,167816.0,119.6149,119.8711,119.2068,119.2732,167816.0
2022-02-09 10:55:00,125.65,125.88,125.51,125.68,164526.0,119.2542,119.4725,119.1213,119.2827,164526.0
2022-02-09 11:00:00,125.69,126.07,125.56,126.05,190456.0,119.2922,119.6528,119.1688,119.6338,190456.0
2022-02-09 11:05:00,126.04,126.05,125.56,125.58,182571.0,119.6244,119.6338,119.1688,119.1878,182571.0
2022-02-09 11:10:00,125.57,125.89,125.46,125.53,210698.0,119.1783,119.482,119.0739,119.1403,210698.0
2022-02-09 11:15:00,125.54,125.99,125.51,125.74,126565.0,119.1498,119.5769,119.1213,119.3396,126565.0
2022-02-09 11:20:00,125.7,125.89,125.65,125.78,100123.0,119.3017,119.482,119.2542,119.3776,100123.0
2022-02-09 11:25:00,125.8,125.96,125.61,125.85,85267.0,119.3966,119.5484,119.2162,119.444,85267.0
2022-02-09 11:30:00,125.84,125.85,125.54,125.75,82040.0,119.4345,119.444,119.1498,119.3491,82040.0
2022-02-09 11:35:00,125.73,126.35,125.69,126.12,209188.0,119.3301,119.9186,119.2922,119.7003,209188.0
2022-02-09 11:40:00,126.14,126.29,125.81,125.91,97599.0,119.7193,119.8616,119.4061,119.501,97599.0
2022-02-09 11:45:00,125.89,126.23,125.85,126.12,103886.0,119.482,119.8047,119.444,119.7003,103886.0
2022-02-09 11:50:00,126.11,126.11,125.64,125.71,80440.0,119.6908,119.6908,119.2447,119.3112,80440.0
2022-02-09 11:55:00,125.7,125.78,125.37,125.45,120125.0,119.3017,119.3776,118.9885,119.0644,120125.0
2022-02-09 12:00:00,125.45,125.68,125.2,125.48,122629.0,119.0644,119.2827,118.8271,119.0929,122629.0
2022-02-09 12:05:00,125.48,125.48,125.06,125.19,122106.0,119.0929,119.0929,118.6942,118.8176,122106.0
2022-02-09 12:10:00,125.18,125.45,125.1,125.31,153908.0,118.8081,119.0644,118.7322,118.9315,153908.0
2022-02-09 12:15:00,125.33,125.77,125.27,125.76,111741.0,118.9505,119.3681,118.8936,119.3586,111741.0
2022-02-09 12:20:00,125.76,125.76,125.39,125.47,89213.0,119.3586,119.3586,119.0074,119.0834,89213.0
2022-02-09 12:25:00,125.46,125.57,125.32,125.51,57040.0,119.0739,119.1783,118.941,119.1213,57040.0
2022-02-09 12:30:00,125.53,125.78,125.42,125.69,53549.0,119.1403,119.3776,119.0359,119.2922,53549.0
2022-02-09 12:35:00,125.65,125.98,125.6,125.88,66180.0,119.2542,119.5674,119.2068,119.4725,66180.0
2022-02-09 12:40:00,125.88,126.1,125.73,125.94,76771.0,119.4725,119.6813,119.3301,119.5294,76771.0
2022-02-09 12:45:00,125.97,126.06,125.77,126.0,46459.0,119.5579,119.6433,119.3681,119.5864,46459.0
2022-02-09 12:50:00,125.98,126.16,125.91,126.14,58489.0,119.5674,119.7382,119.501,119.7193,58489.0
2022-02-09 12:55:00,126.15,126.22,126.03,126.17,99140.0,119.7288,119.7952,119.6149,119.7477,99140.0
2022-02-09 13:00:00,126.16,126.16,125.85,125.91,76119.0,119.7382,119.7382,119.444,119.501,76119.0
2022-02-09 13:05:00,125.91,126.26,125.85,126.18,242540.0,119.501,119.8332,119.444,119.7572,242540.0
2022-02-09 13:10:00,126.16,126.5,126.01,126.01,398125.0,119.7382,120.0609,119.5959,119.5959,398125.0
2022-02-09 13:15:00,126.04,126.09,125.8,125.83,91924.0,119.6244,119.6718,119.3966,119.425,91924.0
2022-02-09 13:20:00,125.83,126.2,125.81,126.07,110930.0,119.425,119.7762,119.4061,119.6528,110930.0
2022-02-09 13:25:00,126.07,126.1,125.85,125.95,139730.0,119.6528,119.6813,119.444,119.5389,139730.0
2022-02-09 13:30:00,125.96,126.04,125.9,125.98,44711.0,119.5484,119.6244,119.4915,119.5674,44711.0
2022-02-09 13:35:00,125.98,125.98,125.69,125.79,96550.0,119.5674,119.5674,119.2922,119.3871,96550.0
2022-02-09 13:40:00,125.77,125.9,125.63,125.88,85254.0,119.3681,119.4915,119.2352,119.4725,85254.0
2022-02-09 13:45:00,125.87,126.14,125.85,126.03,151846.0,119.463,119.7193,119.444,119.6149,151846.0
2022-02-09 13:50:00,126.02,126.14,125.88,126.13,57488.0,119.6054,119.7193,119.4725,119.7098,57488.0
2022-02-09 13:55:00,126.15,126.3,126.05,126.3,81341.0,119.7288,119.8711,119.6338,119.8711,81341.0
2022-02-09 14:00:00,126.3,126.5,126.3,126.37,159110.0,119.8711,120.0609,119.8711,119.9376,159110.0
2022-02-09 14:05:00,126.35,126.36,126.14,126.3,66319.0,119.9186,119.9281,119.7193,119.8711,66319.0
2022-02-09 14:10:00,126.3,126.31,126.1,126.16,55418.0,119.8711,119.8806,119.6813,119.7382,55418.0
2022-02-09 14:15:00,126.15,126.19,126.05,126.06,49254.0,119.7288,119.7667,119.6338,119.6433,49254.0
2022-02-09 14:20:00,126.05,126.22,126.02,126.2,57098.0,119.6338,119.7952,119.6054,119.7762,57098.0
2022-02-09 14:25:00,126.2,126.31,126.09,126.3,76563.0,119.7762,119.8806,119.6718,119.8711,76563.0
2022-02-09 14:30:00,126.29,126.3,126.0,126.03,96516.0,119.8616,119.8711,119.5864,119.6149,96516.0
2022-02-09 14:35:00,126.03,126.14,126.02,126.08,69944.0,119.6149,119.7193,119.6054,119.6623,69944.0
2022-02-09 14:40:00,126.07,126.25,126.03,126.18,63368.0,119.6528,119.8237,119.6149,119.7572,63368.0
2022-02-09 14:45:00,126.18,126.4,126.11,126.37,76396.0,119.7572,119.966,119.6908,119.9376,76396.0
2022-02-09 14:50:00,126.38,126.39,126.17,126.22,91820.0,119.947,119.9565,119.7477,119.7952,91820.0
2022-02-09 14:55:00,126.2,126.23,125.87,125.89,110957.0,119.7762,119.8047,119.463,119.482,110957.0
2022-02-09 15:00:00,125.89,126.02,125.82,125.97,88610.0,119.482,119.6054,119.4156,119.5579,88610.0
2022-02-09 15:05:00,125.97,125.97,125.61,125.64,127775.0,119.5579,119.5579,119.2162,119.2447,127775.0
2022-02-09 15:10:00,125.69,125.86,125.66,125.68,97690.0,119.2922,119.4535,119.2637,119.2827,97690.0
2022-02-09 15:15:00,125.67,125.69,125.42,125.66,146173.0,119.2732,119.2922,119.0359,119.2637,146173.0
2022-02-09 15:20:00,125.66,125.86,125.63,125.86,101438.0,119.2637,119.4535,119.2352,119.4535,101438.0
2022-02-09 15:25:00,125.85,125.99,125.63,125.98,115263.0,119.444,119.5769,119.2352,119.5674,115263.0
2022-02-09 15:30:00,125.97,126.33,125.94,126.28,159553.0,119.5579,119.8996,119.5294,119.8521,159553.0
2022-02-09 15:35:00,126.28,126.31,126.14,126.19,112738.0,119.8521,119.8806,119.7193,119.7667,112738.0
2022-02-09 15:40:00,126.18,126.19,125.93,126.19,162752.0,119.7572,119.7667,119.52,119.7667,162752.0
2022-02-09 15:45:00,126.19,126.51,126.15,126.41,257219.0,119.7667,120.0704,119.7288,119.9755,257219.0
2022-02-09 15:50:00,126.4,126.63,126.28,126.43,263458.0,119.966,120.1843,119.8521,119.9945,263458.0
2022-02-09 15:55:00,126.44,126.53,126.27,126.47,524072.0,120.004,120.0894,119.8426,120.0325,524072.0
2022-02-10 09:30:00,124.11,125.55,123.4,125.46,431641.0,117.7926,119.1593,117.1187,119.0739,431641.0
2022-02-10 09:35:00,125.49,126.15,124.59,126.1,368750.0,119.1024,119.7288,118.2482,119.6813,368750.0
2022-02-10 09:40:00,126.12,126.67,125.22,125.57,350350.0,119.7003,120.2223,118.8461,119.1783,350350.0
2022-02-10 09:45:00,125.56,125.72,124.39,125.03,235787.0,119.1688,119.3206,118.0583,118.6658,235787.0
2022-02-10 09:50:00,125.07,125.9,124.99,125.36,171017.0,118.7037,119.4915,118.6278,118.979,171017.0
2022-02-10 09:55:00,125.34,126.69,125.17,126.23,201905.0,118.96,120.2413,118.7986,119.8047,201905.0
2022-02-10 10:00:00,126.27,126.63,125.65,126.48,218041.0,119.8426,120.1843,119.2542,120.042,218041.0
2022-02-10 10:05:00,126.47,127.37,126.43,127.22,332036.0,120.0325,120.8867,119.9945,120.7443,332036.0
2022-02-10 10:10:00,127.22,127.5,126.47,126.51,212748.0,120.7443,121.01,120.0325,120.0704,212748.0
2022-02-10 10:15:00,126.51,126.52,125.76,125.79,204892.0,120.0704,120.0799,119.3586,119.3871,204892.0
2022-02-10 10:20:00,125.83,126.42,125.73,126.14,151230.0,119.425,119.985,119.3301,119.7193,151230.0
2022-02-10 10:25:00,126.1,126.78,125.72,126.77,135200.0,119.6813,120.3267,119.3206,120.3172,135200.0
2022-02-10 10:30:00,126.79,127.38,126.76,127.11,220558.0,120.3362,120.8961,120.3077,120.6399,220558.0
2022-02-10 10:35:00,127.12,128.05,127.07,127.9,323785.0,120.6494,121.532,120.6019,121.3897,323785.0
2022-02-10 10:40:00,127.89,128.34,127.78,128.13,194926.0,121.3802,121.8073,121.2758,121.608,194926.0
2022-02-10 10:45:00,128.09,128.1,127.4,127.58,236523.0,121.57,121.5795,120.9151,121.086,236523.0
2022-02-10 10:50:00,127.58,127.61,126.68,126.79,138263.0,121.086,121.1144,120.2318,120.3362,138263.0
2022-02-10 10:55:00,126.77,127.23,126.72,127.07,131060.0,120.3172,120.7538,120.2697,120.6019,131060.0
2022-02-10 11:00:00,127.08,127.13,126.7,126.92,120287.0,120.6114,120.6589,120.2508,120.4596,120287.0
2022-02-10 11:05:00,126.91,127.22,126.76,126.98,90798.0,120.4501,120.7443,120.3077,120.5165,90798.0
2022-02-10 11:10:00,126.97,127.11,126.67,126.8,73061.0,120.507,120.6399,120.2223,120.3457,73061.0
2022-02-10 11:15:00,126.79,127.0,126.61,126.87,91833.0,120.3362,120.5355,120.1653,120.4121,91833.0
2022-02-10 11:20:00,126.91,127.18,126.51,126.63,88906.0,120.4501,120.7063,120.0704,120.1843,88906.0
2022-02-10 11:25:00,126.67,126.96,126.44,126.75,100133.0,120.2223,120.4975,120.004,120.2982,100133.0
2022-02-10 11:30:00,126.74,126.75,126.07,126.16,111643.0,120.2887,120.2982,119.6528,119.7382,111643.0
2022-02-10 11:35:00,126.14,126.3,125.95,126.11,149634.0,119.7193,119.8711,119.5389,119.6908,149634.0
2022-02-10 11:40:00,126.09,126.38,126.01,126.37,95374.0,119.6718,119.947,119.5959,119.9376,95374.0
2022-02-10 11:45:00,126.32,126.52,126.18,126.35,124883.0,119.8901,120.0799,119.7572,119.9186,124883.0
2022-02-10 11:50:00,126.35,126.39,125.66,125.73,112154.0,119.9186,119.9565,119.2637,119.3301,112154.0
2022-02-10 11:55:00,125.71,126.08,125.71,126.0,79828.0,119.3112,119.6623,119.3112,119.5864,79828.0
2022-02-10 12:00:00,126.0,126.06,125.73,125.75,107629.0,119.5864,119.6433,119.3301,119.3491,107629.0
2022-02-10 12:05:00,125.74,126.06,125.73,126.04,63893.0,119.3396,119.6433,119.3301,119.6244,63893.0
2022-02-10 12:10:00,126.0,126.46,126.0,126.25,103022.0,119.5864,120.023,119.5864,119.8237,103022.0
2022-02-10 12:15:00,126.26,126.31,126.02,126.09,54475.0,119.8332,119.8806,119.6054,119.6718,54475.0
2022-02-10 12:20:00,126.14,126.35,126.01,126.13,148872.0,119.7193,119.9186,119.5959,119.7098,148872.0
2022-02-10 12:25:00,126.12,126.18,125.91,125.92,66447.0,119.7003,119.7572,119.501,119.5105,66447.0
2022-02-10 12:30:00,125.92,126.1,125.51,125.67,80355.0,119.5105,119.6813,119.1213,119.2732,80355.0
2022-02-10 12:35:00,125.67,126.17,125.66,126.16,67795.0,119.2732,119.7477,119.2637,119.7382,67795.0
2022-02-10 12:40:00,126.15,126.31,126.06,126.21,49422.0,119.7288,119.8806,119.6433,119.7857,49422.0
2022-02-10 12:45:00,126.22,126.25,125.11,125.38,151012.0,119.7952,119.8237,118.7417,118.998,151012.0
2022-02-10 12:50:00,125.34,125.49,124.96,125.39,137522.0,118.96,119.1024,118.5993,119.0074,137522.0
2022-02-10 12:55:00,125.39,125.89,125.35,125.84,121154.0,119.0074,119.482,118.9695,119.4345,121154.0
2022-02-10 13:00:00,125.8,126.27,125.55,126.2,79645.0,119.3966,119.8426,119.1593,119.7762,79645.0
2022-02-10 13:05:00,126.17,126.24,125.7,125.96,54878.0,119.7477,119.8142,119.3017,119.5484,54878.0
2022-02-10 13:10:00,126.0,126.12,125.8,125.92,38485.0,119.5864,119.7003,119.3966,119.5105,38485.0
2022-02-10 13:15:00,125.92,125.94,125.31,125.32,91194.0,119.5105,119.5294,118.9315,118.941,91194.0
2022-02-10 13:20:00,125.35,125.67,125.16,125.67,58828.0,118.9695,119.2732,118.7891,119.2732,58828.0
2022-02-10 13:25:00,125.7,125.82,125.22,125.23,78988.0,119.3017,119.4156,118.8461,118.8556,78988.0
2022-02-10 13:30:00,125.21,125.38,125.09,125.1,86205.0,118.8366,118.998,118.7227,118.7322,86205.0
2022-02-10 13:35:00,125.07,125.14,124.55,124.9,139267.0,118.7037,118.7702,118.2102,118.5424,139267.0
2022-02-10 13:40:00,124.93,125.02,124.65,124.92,145482.0,118.5709,118.6563,118.3051,118.5614,145482.0
2022-02-10 13:45:00,124.93,125.2,124.88,125.15,143006.0,118.5709,118.8271,118.5234,118.7797,143006.0
2022-02-10 13:50:00,125.15,125.3,124.95,125.0,80768.0,118.7797,118.922,118.5898,118.6373,80768.0
2022-02-10 13:55:00,125.02,125.46,124.88,125.46,56005.0,118.6563,119.0739,118.5234,119.0739,56005.0
2022-02-10 14:00:00,125.45,125.61,125.03,125.06,84888.0,119.0644,119.2162,118.6658,118.6942,84888.0
2022-02-10 14:05:00,125.08,125.34,124.84,125.29,54184.0,118.7132,118.96,118.4854,118.9125,54184.0
2022-02-10 14:10:00,125.3,125.31,124.95,125.09,66091.0,118.922,118.9315,118.5898,118.7227,66091.0
2022-02-10 14:15:00,124.99,124.99,124.61,124.66,57135.0,118.6278,118.6278,118.2671,118.3146,57135.0
2022-02-10 14:20:00,124.67,125.14,124.58,125.07,64866.0,118.3241,118.7702,118.2387,118.7037,64866.0
2022-02-10 14:25:00,125.1,125.31,125.0,125.16,52807.0,118.7322,118.9315,118.6373,118.7891,52807.0
2022-02-10 14:30:00,125.15,125.43,125.15,125.37,53996.0,118.7797,119.0454,118.7797,118.9885,53996.0
2022-02-10 14:35:00,125.4,125.6,125.22,125.55,39573.0,119.0169,119.2068,118.8461,119.1593,39573.0
2022-02-10 14:40:00,125.54,125.74,125.41,125.46,40926.0,119.1498,119.3396,119.0264,119.0739,40926.0
2022-02-10 14:45:00,125.47,125.67,125.17,125.2,41887.0,119.0834,119.2732,118.7986,118.8271,41887.0
2022-02-10 14:50:00,125.23,125.4,124.95,125.01,52213.0,118.8556,119.0169,118.5898,118.6468,52213.0
2022-02-10 14:55:00,124.98,125.08,124.66,124.83,40495.0,118.6183,118.7132,118.3146,118.4759,40495.0
2022-02-10 15:00:00,124.85,124.95,124.57,124.85,46167.0,118.4949,118.5898,118.2292,118.4949,46167.0
2022-02-10 15:05:00,124.86,125.13,124.8,125.13,59028.0,118.5044,118.7607,118.4475,118.7607,59028.0
2022-02-10 15:10:00,125.14,125.3,124.99,125.16,58066.0,118.7702,118.922,118.6278,118.7891,58066.0
2022-02-10 15:15:00,125.13,125.31,124.81,124.96,64279.0,118.7607,118.9315,118.457,118.5993,64279.0
2022-02-10 15:20:00,124.96,125.12,124.79,124.99,41378.0,118.5993,118.7512,118.438,118.6278,41378.0
2022-02-10 15:25:00,124.99,125.06,124.61,124.67,59112.0,118.6278,118.6942,118.2671,118.3241,59112.0
2022-02-10 15:30:00,124.66,124.66,124.25,124.29,92945.0,118.3146,118.3146,117.9255,117.9634,92945.0
2022-02-10 15:35:00,124.28,124.46,124.1,124.42,115429.0,117.9539,118.1248,117.7831,118.0868,115429.0
2022-02-10 15:40:00,124.43,124.5,124.0,124.05,182254.0,118.0963,118.1627,117.6882,117.7357,182254.0
2022-02-10 15:45:00,124.04,124.08,123.68,123.87,145029.0,117.7262,117.7641,117.3845,117.5648,145029.0
2022-02-10 15:50:00,123.85,124.35,123.56,124.27,170824.0,117.5458,118.0204,117.2706,117.9445,170824.0
2022-02-10 15:55:00,124.29,124.6,123.99,124.01,798572.0,117.9634,118.2577,117.6787,117.6977,798572.0
2022-02-11 09:30:00,125.34,126.09,124.66,125.48,508411.0,118.96,119.6718,118.3146,119.0929,508411.0
2022-02-11 09:35:00,125.48,125.73,124.98,125.18,274667.0,119.0929,119.3301,118.6183,118.8081,274667.0
2022-02-11 09:40:00,125.11,125.16,124.6,125.08,243128.0,118.7417,118.7891,118.2577,118.7132,243128.0
2022-02-11 09:45:00,125.09,125.93,125.09,125.59,310229.0,118.7227,119.52,118.7227,119.1973,310229.0
2022-02-11 09:50:00,125.58,125.72,124.99,125.13,185952.0,119.1878,119.3206,118.6278,118.7607,185952.0
2022-02-11 09:55:00,125.15,125.27,124.3,124.71,260117.0,118.7797,118.8936,117.9729,118.3621,260117.0
2022-02-11 10:00:00,124.74,125.2,124.5,124.88,183973.0,118.3905,118.8271,118.1627,118.5234,183973.0
2022-02-11 10:05:00,124.89,125.55,124.81,125.22,170860.0,118.5329,119.1593,118.457,118.8461,170860.0
2022-02-11 10:10:00,125.25,125.51,124.69,124.95,138986.0,118.8746,119.1213,118.3431,118.5898,138986.0
2022-02-11 10:15:00,124.94,125.24,124.58,125.13,128079.0,118.5803,118.8651,118.2387,118.7607,128079.0
2022-02-11 10:20:00,125.16,125.92,125.16,125.88,152099.0,118.7891,119.5105,118.7891,119.4725,152099.0
2022-02-11 10:25:00,125.86,126.15,125.75,126.05,174546.0,119.4535,119.7288,119.3491,119.6338,174546.0
2022-02-11 10:30:00,126.05,126.47,125.98,126.1,184671.0,119.6338,120.0325,119.5674,119.6813,184671.0
2022-02-11 10:35:00,126.09,126.49,126.01,126.39,186595.0,119.6718,120.0515,119.5959,119.9565,186595.0
2022-02-11 10:40:00,126.38,126.72,126.19,126.61,121962.0,119.947,120.2697,119.7667,120.1653,121962.0
2022-02-11 10:45:00,126.63,126.7,126.13,126.15,107127.0,120.1843,120.2508,119.7098,119.7288,107127.0
2022-02-11 10:50:00,126.14,126.19,125.64,126.13,111466.0,119.7193,119.7667,119.2447,119.7098,111466.0
2022-02-11 10:55:00,126.11,126.23,125.87,126.07,73165.0,119.6908,119.8047,119.463,119.6528,73165.0
2022-02-11 11:00:00,126.09,126.55,125.99,126.48,92395.0,119.6718,120.1084,119.5769,120.042,92395.0
2022-02-11 11:05:00,126.48,126.48,125.8,125.86,102411.0,120.042,120.042,119.3966,119.4535,102411.0
2022-02-11 11:10:00,125.86,125.93,125.32,125.35,96336.0,119.4535,119.52,118.941,118.9695,96336.0
2022-02-11 11:15:00,125.31,125.47,125.08,125.43,89785.0,118.9315,119.0834,118.7132,119.0454,89785.0
2022-02-11 11:20:00,125.41,125.61,125.35,125.45,80915.0,119.0264,119.2162,118.9695,119.0644,80915.0
2022-02-11 11:25:00,125.44,125.44,125.03,125.11,75833.0,119.0549,119.0549,118.6658,118.7417,75833.0
2022-02-11 11:30:00,125.1,125.39,124.77,124.87,113235.0,118.7322,119.0074,118.419,118.5139,113235.0
2022-02-11 11:35:00,124.9,124.9,124.56,124.68,72262.0,118.5424,118.5424,118.2197,118.3336,72262.0
2022-02-11 11:40:00,124.67,124.74,124.35,124.62,102510.0,118.3241,118.3905,118.0204,118.2766,102510.0
2022-02-11 11:45:00,124.61,124.99,124.52,124.92,73878.0,118.2671,118.6278,118.1817,118.5614,73878.0
2022-02-11 11:50:00,124.87,125.01,124.68,124.84,51032.0,118.5139,118.6468,118.3336,118.4854,51032.0
2022-02-11 11:55:00,124.82,124.87,124.68,124.77,53704.0,118.4665,118.5139,118.3336,118.419,53704.0
2022-02-11 12:00:00,124.73,124.97,124.61,124.93,74919.0,118.381,118.6088,118.2671,118.5709,74919.0
2022-02-11 12:05:00,124.92,125.16,124.72,125.09,62123.0,118.5614,118.7891,118.3715,118.7227,62123.0
2022-02-11 12:10:00,125.13,125.43,125.07,125.35,63656.0,118.7607,119.0454,118.7037,118.9695,63656.0
2022-02-11 12:15:00,125.36,125.36,125.02,125.22,71203.0,118.979,118.979,118.6563,118.8461,71203.0
2022-02-11 12:20:00,125.23,125.35,124.98,125.25,76971.0,118.8556,118.9695,118.6183,118.8746,76971.0
2022-02-11 12:25:00,125.25,125.7,125.24,125.58,110311.0,118.8746,119.3017,118.8651,119.1878,110311.0
2022-02-11 12:30:00,125.55,125.6,125.35,125.41,61426.0,119.1593,119.2068,118.9695,119.0264,61426.0
2022-02-11 12:35:00,125.42,125.48,125.14,125.34,63138.0,119.0359,119.0929,118.7702,118.96,63138.0
2022-02-11 12:40:00,125.37,125.4,125.08,125.11,38590.0,118.9885,119.0169,118.7132,118.7417,38590.0
2022-02-11 12:45:00,125.11,125.16,124.95,125.08,45649.0,118.7417,118.7891,118.5898,118.7132,45649.0
2022-02-11 12:50:00,125.09,125.09,124.64,124.66,80103.0,118.7227,118.7227,118.2956,118.3146,80103.0
2022-02-11 12:55:00,124.66,124.79,124.62,124.76,72796.0,118.3146,118.438,118.2766,118.4095,72796.0
2022-02-11 13:00:00,124.76,124.85,124.59,124.71,47263.0,118.4095,118.4949,118.2482,118.3621,47263.0
2022-02-11 13:05:00,124.69,124.9,124.58,124.86,62173.0,118.3431,118.5424,118.2387,118.5044,62173.0
2022-02-11 13:10:00,124.85,124.88,124.61,124.66,51064.0,118.4949,118.5234,118.2671,118.3146,51064.0
2022-02-11 13:15:00,124.69,124.78,124.52,124.77,55161.0,118.3431,118.4285,118.1817,118.419,55161.0
2022-02-11 13:20:00,124.74,124.86,124.64,124.73,33814.0,118.3905,118.5044,118.2956,118.381,33814.0
2022-02-11 13:25:00,124.69,124.74,124.33,124.36,85798.0,118.3431,118.3905,118.0014,118.0299,85798.0
2022-02-11 13:30:00,124.35,124.41,123.85,123.98,128019.0,118.0204,118.0773,117.5458,117.6692,128019.0
2022-02-11 13:35:00,123.98,123.98,123.33,123.34,142731.0,117.6692,117.6692,117.0523,117.0618,142731.0
2022-02-11 13:40:00,123.32,123.65,123.06,123.29,115773.0,117.0428,117.356,116.796,117.0143,115773.0
2022-02-11 13:45:00,123.29,123.3,122.66,123.01,217112.0,117.0143,117.0238,116.4164,116.7486,217112.0
2022-02-11 13:50:00,123.04,123.41,122.84,123.33,73397.0,116.7771,117.1282,116.5872,117.0523,73397.0
2022-02-11 13:55:00,123.34,123.43,123.08,123.14,89345.0,117.0618,117.1472,116.815,116.872,89345.0
2022-02-11 14:00:00,123.09,123.49,122.62,123.05,109933.0,116.8245,117.2042,116.3784,116.7866,109933.0
2022-02-11 14:05:00,123.0,123.24,122.57,122.91,154845.0,116.7391,116.9669,116.331,116.6537,154845.0
2022-02-11 14:10:00,122.98,123.31,122.89,123.19,110908.0,116.7201,117.0333,116.6347,116.9194,110908.0
2022-02-11 14:15:00,123.17,123.85,123.12,123.63,153008.0,116.9004,117.5458,116.853,117.337,153008.0
2022-02-11 14:20:00,123.58,123.72,123.1,123.14,72115.0,117.2896,117.4224,116.834,116.872,72115.0
2022-02-11 14:25:00,123.1,123.18,122.65,122.82,99270.0,116.834,116.9099,116.4069,116.5683,99270.0
2022-02-11 14:30:00,122.82,123.3,122.56,123.13,124066.0,116.5683,117.0238,116.3215,116.8625,124066.0
2022-02-11 14:35:00,123.13,123.51,122.96,123.4,165828.0,116.8625,117.2231,116.7011,117.1187,165828.0
2022-02-11 14:40:00,123.42,123.51,122.94,123.01,130374.0,117.1377,117.2231,116.6822,116.7486,130374.0
2022-02-11 14:45:00,122.99,123.04,122.64,122.7,125509.0,116.7296,116.7771,116.3974,116.4544,125509.0
2022-02-11 14:50:00,122.68,122.69,122.09,122.23,202895.0,116.4354,116.4449,115.8754,116.0083,202895.0
2022-02-11 14:55:00,122.27,122.7,122.27,122.64,151529.0,116.0463,116.4544,116.0463,116.3974,151529.0
2022-02-11 15:00:00,122.68,123.21,122.59,123.0,95550.0,116.4354,116.9384,116.35,116.7391,95550.0
2022-02-11 15:05:00,122.98,123.09,122.6,122.65,60860.0,116.7201,116.8245,116.3595,116.4069,60860.0
2022-02-11 15:10:00,122.69,122.78,122.4,122.43,68768.0,116.4449,116.5303,116.1696,116.1981,68768.0
2022-02-11 15:15:00,122.45,122.79,122.16,122.27,107150.0,116.2171,116.5398,115.9419,116.0463,107150.0
2022-02-11 15:20:00,122.25,122.38,122.07,122.21,85825.0,116.0273,116.1507,115.8564,115.9893,85825.0
2022-02-11 15:25:00,122.24,122.48,122.15,122.33,83562.0,116.0178,116.2456,115.9324,116.1032,83562.0
2022-02-11 15:30:00,122.32,122.5,122.09,122.42,114873.0,116.0937,116.2645,115.8754,116.1886,114873.0
2022-02-11 15:35:00,122.44,122.44,122.09,122.14,124782.0,116.2076,116.2076,115.8754,115.9229,124782.0
2022-02-11 15:40:00,122.13,122.32,121.94,122.22,203035.0,115.9134,116.0937,115.7331,115.9988,203035.0
2022-02-11 15:45:00,122.21,122.66,122.16,122.63,167886.0,115.9893,116.4164,115.9419,116.3879,167886.0
2022-02-11 15:50:00,122.62,122.72,122.33,122.46,191227.0,116.3784,116.4733,116.1032,116.2266,191227.0
2022-02-11 15:55:00,122.46,122.89,122.25,122.28,439687.0,116.2266,116.6347,116.0273,116.0557,439687.0
2022-02-14 09:30:00,120.56,120.91,119.37,120.2,547759.0,114.4233,114.7555,113.2939,114.0816,547759.0
2022-02-14 09:35:00,120.22,120.76,119.87,120.19,283492.0,114.1006,114.6131,113.7684,114.0721,283492.0
2022-02-14 09:40:00,120.15,120.52,119.73,120.04,239358.0,114.0342,114.3853,113.6355,113.9298,239358.0
2022-02-14 09:45:00,120.05,120.56,119.76,120.52,216128.0,113.9393,114.4233,113.664,114.3853,216128.0
2022-02-14 09:50:00,120.51,121.33,120.38,121.3,302823.0,114.3758,115.1541,114.2525,115.1256,302823.0
2022-02-14 09:55:00,121.33,121.4,120.62,120.66,143587.0,115.1541,115.2205,114.4802,114.5182,143587.0
2022-02-14 10:00:00,120.68,120.68,119.68,119.8,192809.0,114.5372,114.5372,113.5881,113.702,192809.0
2022-02-14 10:05:00,119.83,120.32,119.78,120.2,159254.0,113.7305,114.1955,113.683,114.0816,159254.0
2022-02-14 10:10:00,120.21,121.13,120.18,120.87,249280.0,114.0911,114.9643,114.0626,114.7175,249280.0
2022-02-14 10:15:00,120.87,121.0,120.04,120.54,212449.0,114.7175,114.8409,113.9298,114.4043,212449.0
2022-02-14 10:20:00,120.52,120.64,120.04,120.27,116355.0,114.3853,114.4992,113.9298,114.1481,116355.0
2022-02-14 10:25:00,120.21,120.35,119.96,120.05,96139.0,114.0911,114.224,113.8538,113.9393,96139.0
2022-02-14 10:30:00,120.04,120.19,119.47,119.6,137299.0,113.9298,114.0721,113.3888,113.5122,137299.0
2022-02-14 10:35:00,119.6,119.87,119.47,119.65,89481.0,113.5122,113.7684,113.3888,113.5596,89481.0
2022-02-14 10:40:00,119.64,120.28,119.5,120.2,137364.0,113.5501,114.1575,113.4173,114.0816,137364.0
2022-02-14 10:45:00,120.22,120.97,120.04,120.82,171487.0,114.1006,114.8124,113.9298,114.6701,171487.0
2022-02-14 10:50:00,120.83,121.17,120.43,121.15,172141.0,114.6796,115.0022,114.2999,114.9833,172141.0
2022-02-14 10:55:00,121.11,121.47,120.72,120.87,141652.0,114.9453,115.287,114.5752,114.7175,141652.0
2022-02-14 11:00:00,120.91,121.14,120.71,120.98,105593.0,114.7555,114.9738,114.5657,114.8219,105593.0
2022-02-14 11:05:00,120.99,121.4,120.77,121.22,76104.0,114.8314,115.2205,114.6226,115.0497,76104.0
2022-02-14 11:10:00,121.17,121.29,121.01,121.16,99501.0,115.0022,115.1161,114.8504,114.9928,99501.0
2022-02-14 11:15:00,121.16,121.83,121.16,121.77,114688.0,114.9928,115.6287,114.9928,115.5717,114688.0
2022-02-14 11:20:00,121.74,122.15,121.63,122.05,177546.0,115.5432,115.9324,115.4388,115.8375,177546.0
2022-02-14 11:25:00,122.07,122.21,121.88,121.96,109203.0,115.8564,115.9893,115.6761,115.752,109203.0
2022-02-14 11:30:00,121.97,122.1,121.58,121.83,120967.0,115.7615,115.8849,115.3914,115.6287,120967.0
2022-02-14 11:35:00,121.83,121.91,121.33,121.54,73416.0,115.6287,115.7046,115.1541,115.3534,73416.0
2022-02-14 11:40:00,121.55,121.67,121.27,121.32,55420.0,115.3629,115.4768,115.0972,115.1446,55420.0
2022-02-14 11:45:00,121.32,121.74,121.31,121.66,78906.0,115.1446,115.5432,115.1351,115.4673,78906.0
2022-02-14 11:50:00,121.66,121.69,121.14,121.2,66190.0,115.4673,115.4958,114.9738,115.0307,66190.0
2022-02-14 11:55:00,121.21,121.46,121.12,121.36,73034.0,115.0402,115.2775,114.9548,115.1826,73034.0
2022-02-14 12:00:00,121.38,121.72,121.22,121.63,51273.0,115.2016,115.5243,115.0497,115.4388,51273.0
2022-02-14 12:05:00,121.63,121.82,121.58,121.65,43473.0,115.4388,115.6192,115.3914,115.4578,43473.0
2022-02-14 12:10:00,121.68,121.77,121.59,121.66,39408.0,115.4863,115.5717,115.4009,115.4673,39408.0
2022-02-14 12:15:00,121.66,121.85,121.65,121.78,38605.0,115.4673,115.6476,115.4578,115.5812,38605.0
2022-02-14 12:20:00,121.78,122.02,121.77,121.91,34211.0,115.5812,115.809,115.5717,115.7046,34211.0
2022-02-14 12:25:00,121.91,122.22,121.89,122.22,42558.0,115.7046,115.9988,115.6856,115.9988,42558.0
2022-02-14 12:30:00,122.21,122.39,122.12,122.22,70229.0,115.9893,116.1601,115.9039,115.9988,70229.0
2022-02-14 12:35:00,122.22,122.28,121.88,122.04,57129.0,115.9988,116.0557,115.6761,115.828,57129.0
2022-02-14 12:40:00,122.03,122.2,121.99,122.1,58447.0,115.8185,115.9798,115.7805,115.8849,58447.0
2022-02-14 12:45:00,122.07,122.29,122.02,122.13,53950.0,115.8564,116.0652,115.809,115.9134,53950.0
2022-02-14 12:50:00,122.12,122.16,121.91,122.02,61080.0,115.9039,115.9419,115.7046,115.809,61080.0
2022-02-14 12:55:00,122.01,122.01,121.7,121.73,74060.0,115.7995,115.7995,115.5053,115.5337,74060.0
2022-02-14 13:00:00,121.73,121.86,121.46,121.83,78171.0,115.5337,115.6571,115.2775,115.6287,78171.0
2022-02-14 13:05:00,121.88,122.1,121.72,122.0,86692.0,115.6761,115.8849,115.5243,115.79,86692.0
2022-02-14 13:10:00,122.05,122.12,121.81,121.92,48137.0,115.8375,115.9039,115.6097,115.7141,48137.0
2022-02-14 13:15:00,121.94,122.16,121.93,122.11,23860.0,115.7331,115.9419,115.7236,115.8944,23860.0
2022-02-14 13:20:00,122.12,122.18,121.64,121.73,47447.0,115.9039,115.9608,115.4483,115.5337,47447.0
2022-02-14 13:25:00,121.73,121.84,121.53,121.68,47777.0,115.5337,115.6381,115.3439,115.4863,47777.0
2022-02-14 13:30:00,121.67,121.69,121.29,121.48,46556.0,115.4768,115.4958,115.1161,115.2965,46556.0
2022-02-14 13:35:00,121.47,121.54,121.27,121.3,59868.0,115.287,115.3534,115.0972,115.1256,59868.0
2022-02-14 13:40:00,121.29,121.59,121.2,121.52,50720.0,115.1161,115.4009,115.0307,115.3344,50720.0
2022-02-14 13:45:00,121.52,121.65,121.35,121.38,47088.0,115.3344,115.4578,115.1731,115.2016,47088.0
2022-02-14 13:50:00,121.38,121.38,120.79,120.82,72143.0,115.2016,115.2016,114.6416,114.6701,72143.0
2022-02-14 13:55:00,120.79,121.04,120.45,120.48,50872.0,114.6416,114.8789,114.3189,114.3474,50872.0
2022-02-14 14:00:00,120.49,120.76,120.27,120.42,74568.0,114.3569,114.6131,114.1481,114.2904,74568.0
2022-02-14 14:05:00,120.45,120.47,120.04,120.2,62897.0,114.3189,114.3379,113.9298,114.0816,62897.0
2022-02-14 14:10:00,120.25,120.55,120.16,120.43,57225.0,114.1291,114.4138,114.0437,114.2999,57225.0
2022-02-14 14:15:00,120.43,120.49,120.21,120.36,67912.0,114.2999,114.3569,114.0911,114.2335,67912.0
2022-02-14 14:20:00,120.42,120.69,120.36,120.53,61707.0,114.2904,114.5467,114.2335,114.3948,61707.0
2022-02-14 14:25:00,120.55,121.47,120.33,121.09,87234.0,114.4138,115.287,114.205,114.9263,87234.0
2022-02-14 14:30:00,121.07,121.38,120.82,121.3,57146.0,114.9073,115.2016,114.6701,115.1256,57146.0
2022-02-14 14:35:00,121.26,121.49,121.15,121.45,163955.0,115.0877,115.306,114.9833,115.268,163955.0
2022-02-14 14:40:00,121.48,121.74,121.33,121.57,86574.0,115.2965,115.5432,115.1541,115.3819,86574.0
2022-02-14 14:45:00,121.55,121.75,121.43,121.66,102548.0,115.3629,115.5527,115.249,115.4673,102548.0
2022-02-14 14:50:00,121.65,122.1,121.65,121.86,97114.0,115.4578,115.8849,115.4578,115.6571,97114.0
2022-02-14 14:55:00,121.88,121.94,121.61,121.81,68818.0,115.6761,115.7331,115.4199,115.6097,68818.0
2022-02-14 15:00:00,121.78,121.94,121.7,121.8,70719.0,115.5812,115.7331,115.5053,115.6002,70719.0
2022-02-14 15:05:00,121.78,121.84,121.32,121.8,95845.0,115.5812,115.6381,115.1446,115.6002,95845.0
2022-02-14 15:10:00,121.78,122.01,121.54,121.92,75462.0,115.5812,115.7995,115.3534,115.7141,75462.0
2022-02-14 15:15:00,121.94,121.94,121.49,121.63,61214.0,115.7331,115.7331,115.306,115.4388,61214.0
2022-02-14 15:20:00,121.62,122.1,121.42,121.94,90605.0,115.4293,115.8849,115.2395,115.7331,90605.0
2022-02-14 15:25:00,121.93,122.08,121.88,121.95,62353.0,115.7236,115.8659,115.6761,115.7425,62353.0
2022-02-14 15:30:00,121.95,122.26,121.87,122.18,86952.0,115.7425,116.0368,115.6666,115.9608,86952.0
2022-02-14 15:35:00,122.14,122.16,121.91,121.99,79581.0,115.9229,115.9419,115.7046,115.7805,79581.0
2022-02-14 15:40:00,122.0,122.04,121.75,122.0,107357.0,115.79,115.828,115.5527,115.79,107357.0
2022-02-14 15:45:00,121.99,122.1,121.55,121.92,148211.0,115.7805,115.8849,115.3629,115.7141,148211.0
2022-02-14 15:50:00,121.95,122.03,121.55,121.81,244674.0,115.7425,115.8185,115.3629,115.6097,244674.0
2022-02-14 15:55:00,121.81,122.0,121.64,121.93,428786.0,115.6097,115.79,115.4483,115.7236,428786.0
2022-02-15 09:30:00,123.77,125.18,123.4,125.14,437267.0,117.4699,118.8081,117.1187,118.7702,437267.0
2022-02-15 09:35:00,125.14,125.54,124.49,125.07,419202.0,118.7702,119.1498,118.1533,118.7037,419202.0
2022-02-15 09:40:00,125.13,125.13,124.07,124.26,269815.0,118.7607,118.7607,117.7546,117.935,269815.0
2022-02-15 09:45:00,124.28,124.58,123.37,123.61,263853.0,117.9539,118.2387,117.0903,117.318,263853.0
2022-02-15 09:50:00,123.55,124.27,123.5,124.06,203748.0,117.2611,117.9445,117.2136,117.7451,203748.0
2022-02-15 09:55:00,124.06,125.13,124.01,125.1,185665.0,117.7451,118.7607,117.6977,118.7322,185665.0
2022-02-15 10:00:00,125.13,125.7,125.1,125.54,320009.0,118.7607,119.3017,118.7322,119.1498,320009.0
2022-02-15 10:05:00,125.54,125.83,125.31,125.74,325812.0,119.1498,119.425,118.9315,119.3396,325812.0
2022-02-15 10:10:00,125.7,125.74,125.27,125.27,171270.0,119.3017,119.3396,118.8936,118.8936,171270.0
2022-02-15 10:15:00,125.29,125.48,124.73,124.76,135680.0,118.9125,119.0929,118.381,118.4095,135680.0
2022-02-15 10:20:00,124.74,125.05,124.55,124.72,118584.0,118.3905,118.6847,118.2102,118.3715,118584.0
2022-02-15 10:25:00,124.74,125.1,124.64,124.9,97890.0,118.3905,118.7322,118.2956,118.5424,97890.0
2022-02-15 10:30:00,124.95,125.27,124.92,124.98,103537.0,118.5898,118.8936,118.5614,118.6183,103537.0
2022-02-15 10:35:00,125.02,125.18,124.68,125.01,72162.0,118.6563,118.8081,118.3336,118.6468,72162.0
2022-02-15 10:40:00,125.05,125.58,125.05,125.53,109165.0,118.6847,119.1878,118.6847,119.1403,109165.0
2022-02-15 10:45:00,125.55,125.59,125.15,125.57,85440.0,119.1593,119.1973,118.7797,119.1783,85440.0
2022-02-15 10:50:00,125.55,125.55,125.12,125.28,51719.0,119.1593,119.1593,118.7512,118.903,51719.0
2022-02-15 10:55:00,125.26,125.49,124.95,125.13,72399.0,118.8841,119.1024,118.5898,118.7607,72399.0
2022-02-15 11:00:00,125.11,125.16,124.79,124.98,69423.0,118.7417,118.7891,118.438,118.6183,69423.0
2022-02-15 11:05:00,124.96,125.07,124.85,124.99,95823.0,118.5993,118.7037,118.4949,118.6278,95823.0
2022-02-15 11:10:00,124.98,125.2,124.9,124.95,110184.0,118.6183,118.8271,118.5424,118.5898,110184.0
2022-02-15 11:15:00,124.95,125.23,124.91,125.01,77202.0,118.5898,118.8556,118.5519,118.6468,77202.0
2022-02-15 11:20:00,124.99,125.2,124.83,124.92,65725.0,118.6278,118.8271,118.4759,118.5614,65725.0
2022-02-15 11:25:00,124.87,125.05,124.78,124.87,99253.0,118.5139,118.6847,118.4285,118.5139,99253.0
2022-02-15 11:30:00,124.88,125.36,124.87,125.34,91516.0,118.5234,118.979,118.5139,118.96,91516.0
2022-02-15 11:35:00,125.34,125.62,125.2,125.43,91796.0,118.96,119.2257,118.8271,119.0454,91796.0
2022-02-15 11:40:00,125.43,125.46,125.32,125.38,69655.0,119.0454,119.0739,118.941,118.998,69655.0
2022-02-15 11:45:00,125.4,125.47,125.21,125.38,138990.0,119.0169,119.0834,118.8366,118.998,138990.0
2022-02-15 11:50:00,125.4,125.72,125.39,125.66,119113.0,119.0169,119.3206,119.0074,119.2637,119113.0
2022-02-15 11:55:00,125.66,125.84,125.59,125.68,67915.0,119.2637,119.4345,119.1973,119.2827,67915.0
2022-02-15 12:00:00,125.7,125.8,125.13,125.3,65753.0,119.3017,119.3966,118.7607,118.922,65753.0
2022-02-15 12:05:00,125.34,125.38,125.01,125.21,67606.0,118.96,118.998,118.6468,118.8366,67606.0
2022-02-15 12:10:00,125.21,125.52,125.19,125.38,81023.0,118.8366,119.1308,118.8176,118.998,81023.0
2022-02-15 12:15:00,125.38,125.39,124.86,124.98,45938.0,118.998,119.0074,118.5044,118.6183,45938.0
2022-02-15 12:20:00,125.01,125.18,124.86,125.05,83664.0,118.6468,118.8081,118.5044,118.6847,83664.0
2022-02-15 12:25:00,125.07,125.17,124.82,125.14,52245.0,118.7037,118.7986,118.4665,118.7702,52245.0
2022-02-15 12:30:00,125.16,125.31,125.06,125.2,57936.0,118.7891,118.9315,118.6942,118.8271,57936.0
2022-02-15 12:35:00,125.19,125.48,125.18,125.38,62683.0,118.8176,119.0929,118.8081,118.998,62683.0
2022-02-15 12:40:00,125.39,125.49,125.22,125.39,54567.0,119.0074,119.1024,118.8461,119.0074,54567.0
2022-02-15 12:45:00,125.37,125.47,125.07,125.09,67581.0,118.9885,119.0834,118.7037,118.7227,67581.0
2022-02-15 12:50:00,125.09,125.29,125.04,125.29,51032.0,118.7227,118.9125,118.6753,118.9125,51032.0
2022-02-15 12:55:00,125.27,125.49,125.27,125.49,39784.0,118.8936,119.1024,118.8936,119.1024,39784.0
2022-02-15 13:00:00,125.48,125.73,125.35,125.65,61969.0,119.0929,119.3301,118.9695,119.2542,61969.0
2022-02-15 13:05:00,125.66,125.82,125.64,125.77,55695.0,119.2637,119.4156,119.2447,119.3681,55695.0
2022-02-15 13:10:00,125.75,125.79,125.55,125.75,34873.0,119.3491,119.3871,119.1593,119.3491,34873.0
2022-02-15 13:15:00,125.77,125.77,125.45,125.56,41485.0,119.3681,119.3681,119.0644,119.1688,41485.0
2022-02-15 13:20:00,125.61,125.94,125.58,125.86,51692.0,119.2162,119.5294,119.1878,119.4535,51692.0
2022-02-15 13:25:00,125.89,125.94,125.71,125.79,46606.0,119.482,119.5294,119.3112,119.3871,46606.0
2022-02-15 13:30:00,125.79,125.89,125.71,125.85,33719.0,119.3871,119.482,119.3112,119.444,33719.0
2022-02-15 13:35:00,125.8,125.86,125.63,125.73,29050.0,119.3966,119.4535,119.2352,119.3301,29050.0
2022-02-15 13:40:00,125.74,125.82,125.59,125.75,32499.0,119.3396,119.4156,119.1973,119.3491,32499.0
2022-02-15 13:45:00,125.72,125.95,125.72,125.95,24054.0,119.3206,119.5389,119.3206,119.5389,24054.0
2022-02-15 13:50:00,125.92,125.92,125.75,125.82,40605.0,119.5105,119.5105,119.3491,119.4156,40605.0
2022-02-15 13:55:00,125.8,125.9,125.74,125.85,40379.0,119.3966,119.4915,119.3396,119.444,40379.0
2022-02-15 14:00:00,125.85,126.03,125.75,125.76,163586.0,119.444,119.6149,119.3491,119.3586,163586.0
2022-02-15 14:05:00,125.75,125.81,125.51,125.75,62358.0,119.3491,119.4061,119.1213,119.3491,62358.0
2022-02-15 14:10:00,125.72,125.78,125.6,125.71,41253.0,119.3206,119.3776,119.2068,119.3112,41253.0
2022-02-15 14:15:00,125.73,125.98,125.72,125.9,40600.0,119.3301,119.5674,119.3206,119.4915,40600.0
2022-02-15 14:20:00,125.94,126.1,125.83,125.85,90159.0,119.5294,119.6813,119.425,119.444,90159.0
2022-02-15 14:25:00,125.85,125.92,125.78,125.9,75564.0,119.444,119.5105,119.3776,119.4915,75564.0
2022-02-15 14:30:00,125.91,125.96,125.75,125.9,55179.0,119.501,119.5484,119.3491,119.4915,55179.0
2022-02-15 14:35:00,125.92,126.23,125.91,126.18,92304.0,119.5105,119.8047,119.501,119.7572,92304.0
2022-02-15 14:40:00,126.18,126.5,126.07,126.5,98192.0,119.7572,120.0609,119.6528,120.0609,98192.0
2022-02-15 14:45:00,126.49,126.6,126.4,126.56,60716.0,120.0515,120.1559,119.966,120.1179,60716.0
2022-02-15 14:50:00,126.53,126.67,126.39,126.56,104424.0,120.0894,120.2223,119.9565,120.1179,104424.0
2022-02-15 14:55:00,126.57,126.64,126.42,126.56,65060.0,120.1274,120.1938,119.985,120.1179,65060.0
2022-02-15 15:00:00,126.56,126.7,126.43,126.59,92240.0,120.1179,120.2508,119.9945,120.1464,92240.0
2022-02-15 15:05:00,126.59,126.66,126.49,126.61,75790.0,120.1464,120.2128,120.0515,120.1653,75790.0
2022-02-15 15:10:00,126.61,126.63,126.38,126.49,70225.0,120.1653,120.1843,119.947,120.0515,70225.0
2022-02-15 15:15:00,126.51,126.59,126.41,126.58,106230.0,120.0704,120.1464,119.9755,120.1369,106230.0
2022-02-15 15:20:00,126.6,126.66,126.31,126.4,102228.0,120.1559,120.2128,119.8806,119.966,102228.0
2022-02-15 15:25:00,126.4,126.4,126.18,126.29,56386.0,119.966,119.966,119.7572,119.8616,56386.0
2022-02-15 15:30:00,126.28,126.34,125.87,125.94,107992.0,119.8521,119.9091,119.463,119.5294,107992.0
2022-02-15 15:35:00,125.91,126.12,125.8,126.03,104101.0,119.501,119.7003,119.3966,119.6149,104101.0
2022-02-15 15:40:00,125.99,126.37,125.9,126.26,115746.0,119.5769,119.9376,119.4915,119.8332,115746.0
2022-02-15 15:45:00,126.26,126.48,126.19,126.27,145472.0,119.8332,120.042,119.7667,119.8426,145472.0
2022-02-15 15:50:00,126.26,126.81,126.26,126.7,270478.0,119.8332,120.3552,119.8332,120.2508,270478.0
2022-02-15 15:55:00,126.71,126.78,126.24,126.24,675365.0,120.2603,120.3267,119.8142,119.8142,675365.0
2022-02-16 09:30:00,125.61,126.03,124.51,125.78,346823.0,119.2162,119.6149,118.1722,119.3776,346823.0
2022-02-16 09:35:00,125.69,126.23,125.37,125.43,174957.0,119.2922,119.8047,118.9885,119.0454,174957.0
2022-02-16 09:40:00,125.38,125.44,124.75,125.15,167382.0,118.998,119.0549,118.4,118.7797,167382.0
2022-02-16 09:45:00,125.17,126.83,125.15,126.76,320391.0,118.7986,120.3741,118.7797,120.3077,320391.0
2022-02-16 09:50:00,126.75,126.76,125.75,126.09,191039.0,120.2982,120.3077,119.3491,119.6718,191039.0
2022-02-16 09:55:00,126.08,126.9,125.91,126.74,196419.0,119.6623,120.4406,119.501,120.2887,196419.0
2022-02-16 10:00:00,126.72,127.58,126.3,127.16,293336.0,120.2697,121.086,119.8711,120.6873,293336.0
2022-02-16 10:05:00,127.15,127.52,126.83,127.22,200135.0,120.6779,121.029,120.3741,120.7443,200135.0
2022-02-16 10:10:00,127.23,127.46,126.87,126.96,167662.0,120.7538,120.9721,120.4121,120.4975,167662.0
2022-02-16 10:15:00,127.0,127.1,126.32,126.47,158095.0,120.5355,120.6304,119.8901,120.0325,158095.0
2022-02-16 10:20:00,126.41,126.5,126.01,126.22,157640.0,119.9755,120.0609,119.5959,119.7952,157640.0
2022-02-16 10:25:00,126.29,126.35,125.82,126.05,125270.0,119.8616,119.9186,119.4156,119.6338,125270.0
2022-02-16 10:30:00,126.0,126.14,125.84,125.95,79433.0,119.5864,119.7193,119.4345,119.5389,79433.0
2022-02-16 10:35:00,125.98,126.0,125.85,125.94,98759.0,119.5674,119.5864,119.444,119.5294,98759.0
2022-02-16 10:40:00,125.9,126.68,125.89,126.52,178854.0,119.4915,120.2318,119.482,120.0799,178854.0
2022-02-16 10:45:00,126.5,126.8,126.41,126.7,108175.0,120.0609,120.3457,119.9755,120.2508,108175.0
2022-02-16 10:50:00,126.7,127.16,126.7,126.81,102520.0,120.2508,120.6873,120.2508,120.3552,102520.0
2022-02-16 10:55:00,126.76,126.88,126.39,126.54,74654.0,120.3077,120.4216,119.9565,120.0989,74654.0
2022-02-16 11:00:00,126.56,126.58,126.22,126.36,45463.0,120.1179,120.1369,119.7952,119.9281,45463.0
2022-02-16 11:05:00,126.32,126.85,126.27,126.68,52602.0,119.8901,120.3931,119.8426,120.2318,52602.0
2022-02-16 11:10:00,126.72,126.76,126.36,126.47,47686.0,120.2697,120.3077,119.9281,120.0325,47686.0
2022-02-16 11:15:00,126.51,126.51,125.96,126.0,74579.0,120.0704,120.0704,119.5484,119.5864,74579.0
2022-02-16 11:20:00,126.0,126.17,125.77,125.91,140642.0,119.5864,119.7477,119.3681,119.501,140642.0
2022-02-16 11:25:00,125.91,126.01,125.75,125.89,69906.0,119.501,119.5959,119.3491,119.482,69906.0
2022-02-16 11:30:00,125.88,125.9,125.62,125.9,70945.0,119.4725,119.4915,119.2257,119.4915,70945.0
2022-02-16 11:35:00,125.89,126.05,125.67,125.75,73128.0,119.482,119.6338,119.2732,119.3491,73128.0
2022-02-16 11:40:00,125.74,125.89,125.7,125.81,45433.0,119.3396,119.482,119.3017,119.4061,45433.0
2022-02-16 11:45:00,125.82,125.95,125.59,125.83,44534.0,119.4156,119.5389,119.1973,119.425,44534.0
2022-02-16 11:50:00,125.82,126.02,125.54,125.61,61514.0,119.4156,119.6054,119.1498,119.2162,61514.0
2022-02-16 11:55:00,125.58,125.96,125.55,125.9,57734.0,119.1878,119.5484,119.1593,119.4915,57734.0
2022-02-16 12:00:00,125.89,126.09,125.68,125.8,31249.0,119.482,119.6718,119.2827,119.3966,31249.0
2022-02-16 12:05:00,125.78,125.99,125.77,125.92,33893.0,119.3776,119.5769,119.3681,119.5105,33893.0
2022-02-16 12:10:00,125.93,126.01,125.77,125.92,40043.0,119.52,119.5959,119.3681,119.5105,40043.0
2022-02-16 12:15:00,125.94,126.06,125.75,125.86,48754.0,119.5294,119.6433,119.3491,119.4535,48754.0
2022-02-16 12:20:00,125.86,126.0,125.74,125.85,57123.0,119.4535,119.5864,119.3396,119.444,57123.0
2022-02-16 12:25:00,125.83,125.96,125.74,125.86,21221.0,119.425,119.5484,119.3396,119.4535,21221.0
2022-02-16 12:30:00,125.89,125.9,125.01,125.37,112545.0,119.482,119.4915,118.6468,118.9885,112545.0
2022-02-16 12:35:00,125.37,125.54,125.34,125.46,44002.0,118.9885,119.1498,118.96,119.0739,44002.0
2022-02-16 12:40:00,125.5,125.78,125.44,125.74,37064.0,119.1118,119.3776,119.0549,119.3396,37064.0
2022-02-16 12:45:00,125.74,125.81,125.54,125.73,28951.0,119.3396,119.4061,119.1498,119.3301,28951.0
2022-02-16 12:50:00,125.74,125.82,125.55,125.59,40422.0,119.3396,119.4156,119.1593,119.1973,40422.0
2022-02-16 12:55:00,125.55,125.55,125.33,125.34,44420.0,119.1593,119.1593,118.9505,118.96,44420.0
2022-02-16 13:00:00,125.34,125.38,125.12,125.22,51003.0,118.96,118.998,118.7512,118.8461,51003.0
2022-02-16 13:05:00,125.26,125.53,125.25,125.51,41932.0,118.8841,119.1403,118.8746,119.1213,41932.0
2022-02-16 13:10:00,125.5,125.55,125.34,125.45,30202.0,119.1118,119.1593,118.96,119.0644,30202.0
2022-02-16 13:15:00,125.44,125.59,125.44,125.52,34356.0,119.0549,119.1973,119.0549,119.1308,34356.0
2022-02-16 13:20:00,125.49,125.8,125.48,125.72,36224.0,119.1024,119.3966,119.0929,119.3206,36224.0
2022-02-16 13:25:00,125.7,125.73,125.55,125.62,44542.0,119.3017,119.3301,119.1593,119.2257,44542.0
2022-02-16 13:30:00,125.61,125.89,125.45,125.62,117851.0,119.2162,119.482,119.0644,119.2257,117851.0
2022-02-16 13:35:00,125.63,125.66,125.3,125.36,45794.0,119.2352,119.2637,118.922,118.979,45794.0
2022-02-16 13:40:00,125.36,125.46,125.24,125.34,66820.0,118.979,119.0739,118.8651,118.96,66820.0
2022-02-16 13:45:00,125.32,125.46,125.28,125.45,43621.0,118.941,119.0739,118.903,119.0644,43621.0
2022-02-16 13:50:00,125.44,125.55,125.43,125.54,43057.0,119.0549,119.1593,119.0454,119.1498,43057.0
2022-02-16 13:55:00,125.52,125.55,125.21,125.42,31279.0,119.1308,119.1593,118.8366,119.0359,31279.0
2022-02-16 14:00:00,125.42,125.92,124.95,125.55,126515.0,119.0359,119.5105,118.5898,119.1593,126515.0
2022-02-16 14:05:00,125.62,126.04,125.51,125.75,63980.0,119.2257,119.6244,119.1213,119.3491,63980.0
2022-02-16 14:10:00,125.72,125.86,125.19,125.31,59351.0,119.3206,119.4535,118.8176,118.9315,59351.0
2022-02-16 14:15:00,125.3,125.62,125.23,125.5,40761.0,118.922,119.2257,118.8556,119.1118,40761.0
2022-02-16 14:20:00,125.49,125.96,125.37,125.86,102143.0,119.1024,119.5484,118.9885,119.4535,102143.0
2022-02-16 14:25:00,125.86,126.22,125.78,126.12,98292.0,119.4535,119.7952,119.3776,119.7003,98292.0
2022-02-16 14:30:00,126.13,126.52,126.13,126.34,101060.0,119.7098,120.0799,119.7098,119.9091,101060.0
2022-02-16 14:35:00,126.35,126.38,125.88,125.95,91049.0,119.9186,119.947,119.4725,119.5389,91049.0
2022-02-16 14:40:00,125.93,125.96,125.58,125.69,103683.0,119.52,119.5484,119.1878,119.2922,103683.0
2022-02-16 14:45:00,125.71,125.85,125.28,125.39,67324.0,119.3112,119.444,118.903,119.0074,67324.0
2022-02-16 14:50:00,125.34,125.43,125.23,125.32,51067.0,118.96,119.0454,118.8556,118.941,51067.0
2022-02-16 14:55:00,125.3,125.58,125.28,125.55,82988.0,118.922,119.1878,118.903,119.1593,82988.0
2022-02-16 15:00:00,125.59,126.17,125.59,126.14,63416.0,119.1973,119.7477,119.1973,119.7193,63416.0
2022-02-16 15:05:00,126.09,126.16,125.91,126.01,43785.0,119.6718,119.7382,119.501,119.5959,43785.0
2022-02-16 15:10:00,126.02,126.1,125.83,125.9,52390.0,119.6054,119.6813,119.425,119.4915,52390.0
2022-02-16 15:15:00,125.91,125.95,125.78,125.89,61787.0,119.501,119.5389,119.3776,119.482,61787.0
2022-02-16 15:20:00,125.87,125.9,125.59,125.77,57967.0,119.463,119.4915,119.1973,119.3681,57967.0
2022-02-16 15:25:00,125.76,126.0,125.75,125.97,77956.0,119.3586,119.5864,119.3491,119.5579,77956.0
2022-02-16 15:30:00,125.96,126.04,125.51,125.56,85697.0,119.5484,119.6244,119.1213,119.1688,85697.0
2022-02-16 15:35:00,125.57,125.7,125.41,125.7,128051.0,119.1783,119.3017,119.0264,119.3017,128051.0
2022-02-16 15:40:00,125.68,125.71,125.49,125.67,46625.0,119.2827,119.3112,119.1024,119.2732,46625.0
2022-02-16 15:45:00,125.67,126.01,125.57,125.88,87949.0,119.2732,119.5959,119.1783,119.4725,87949.0
2022-02-16 15:50:00,125.9,126.12,125.84,125.91,122960.0,119.4915,119.7003,119.4345,119.501,122960.0
2022-02-16 15:55:00,125.93,125.99,125.59,125.6,310011.0,119.52,119.5769,119.1973,119.2068,310011.0
2022-02-17 09:30:00,125.0,126.78,124.14,126.75,500612.0,118.6373,120.3267,117.8211,120.2982,500612.0
2022-02-17 09:35:00,126.76,127.75,126.22,127.63,383845.0,120.3077,121.2473,119.7952,121.1334,383845.0
2022-02-17 09:40:00,127.59,128.78,127.27,128.74,692106.0,121.0955,122.2249,120.7917,122.1869,692106.0
2022-02-17 09:45:00,128.74,129.0,128.35,128.85,450183.0,122.1869,122.4337,121.8168,122.2913,450183.0
2022-02-17 09:50:00,128.86,128.95,127.44,127.49,424144.0,122.3008,122.3862,120.9531,121.0005,424144.0
2022-02-17 09:55:00,127.5,128.28,127.32,127.92,346511.0,121.01,121.7503,120.8392,121.4087,346511.0
2022-02-17 10:00:00,127.91,128.84,127.38,128.75,396405.0,121.3992,122.2818,120.8961,122.1964,396405.0
2022-02-17 10:05:00,128.74,129.4,128.55,128.71,462754.0,122.1869,122.8133,122.0066,122.1584,462754.0
2022-02-17 10:10:00,128.72,128.74,128.26,128.49,164789.0,122.1679,122.1869,121.7314,121.9496,164789.0
2022-02-17 10:15:00,128.49,128.86,128.21,128.22,119844.0,121.9496,122.3008,121.6839,121.6934,119844.0
2022-02-17 10:20:00,128.24,128.3,127.15,127.41,243051.0,121.7124,121.7693,120.6779,120.9246,243051.0
2022-02-17 10:25:00,127.38,127.49,127.06,127.38,161238.0,120.8961,121.0005,120.5924,120.8961,161238.0
2022-02-17 10:30:00,127.35,128.09,127.28,127.94,128792.0,120.8677,121.57,120.8012,121.4276,128792.0
2022-02-17 10:35:00,127.93,127.94,126.92,127.27,188403.0,121.4182,121.4276,120.4596,120.7917,188403.0
2022-02-17 10:40:00,127.24,127.26,126.66,126.79,110397.0,120.7633,120.7823,120.2128,120.3362,110397.0
2022-02-17 10:45:00,126.78,126.94,126.03,126.24,151918.0,120.3267,120.4785,119.6149,119.8142,151918.0
2022-02-17 10:50:00,126.25,126.98,126.2,126.98,112265.0,119.8237,120.5165,119.7762,120.5165,112265.0
2022-02-17 10:55:00,126.94,127.36,126.82,127.33,113800.0,120.4785,120.8772,120.3647,120.8487,113800.0
2022-02-17 11:00:00,127.32,127.38,124.31,127.2,1219732.0,120.8392,120.8961,117.9824,120.7253,1219732.0
2022-02-17 11:05:00,127.23,127.88,127.22,127.68,176427.0,120.7538,121.3707,120.7443,121.1809,176427.0
2022-02-17 11:10:00,127.66,127.93,127.62,127.82,136969.0,121.1619,121.4182,121.1239,121.3138,136969.0
2022-02-17 11:15:00,127.82,128.02,127.54,127.88,153084.0,121.3138,121.5036,121.048,121.3707,153084.0
2022-02-17 11:20:00,127.9,128.01,127.29,127.44,126089.0,121.3897,121.4941,120.8107,120.9531,126089.0
2022-02-17 11:25:00,127.45,127.5,127.2,127.46,93487.0,120.9626,121.01,120.7253,120.9721,93487.0
2022-02-17 11:30:00,127.51,127.79,127.42,127.47,77064.0,121.0195,121.2853,120.9341,120.9816,77064.0
2022-02-17 11:35:00,127.48,127.55,127.07,127.23,69197.0,120.9911,121.0575,120.6019,120.7538,69197.0
2022-02-17 11:40:00,127.23,127.23,126.76,126.9,65241.0,120.7538,120.7538,120.3077,120.4406,65241.0
2022-02-17 11:45:00,126.9,126.91,126.67,126.78,44849.0,120.4406,120.4501,120.2223,120.3267,44849.0
2022-02-17 11:50:00,126.73,126.77,126.56,126.73,88338.0,120.2792,120.3172,120.1179,120.2792,88338.0
2022-02-17 11:55:00,126.74,126.89,126.35,126.47,86695.0,120.2887,120.4311,119.9186,120.0325,86695.0
2022-02-17 12:00:00,126.47,126.5,126.13,126.33,73335.0,120.0325,120.0609,119.7098,119.8996,73335.0
2022-02-17 12:05:00,126.35,126.51,125.9,125.97,109074.0,119.9186,120.0704,119.4915,119.5579,109074.0
2022-02-17 12:10:00,125.97,126.36,125.83,126.26,90361.0,119.5579,119.9281,119.425,119.8332,90361.0
2022-02-17 12:15:00,126.27,126.27,126.02,126.18,52530.0,119.8426,119.8426,119.6054,119.7572,52530.0
2022-02-17 12:20:00,126.2,126.49,126.13,126.46,46068.0,119.7762,120.0515,119.7098,120.023,46068.0
2022-02-17 12:25:00,126.4,126.6,126.29,126.29,67078.0,119.966,120.1559,119.8616,119.8616,67078.0
2022-02-17 12:30:00,126.26,126.37,126.15,126.36,58479.0,119.8332,119.9376,119.7288,119.9281,58479.0
2022-02-17 12:35:00,126.34,126.65,126.2,126.62,113683.0,119.9091,120.2033,119.7762,120.1748,113683.0
2022-02-17 12:40:00,126.62,126.64,126.22,126.47,79890.0,120.1748,120.1938,119.7952,120.0325,79890.0
2022-02-17 12:45:00,126.47,126.48,126.24,126.32,54772.0,120.0325,120.042,119.8142,119.8901,54772.0
2022-02-17 12:50:00,126.32,126.67,126.28,126.61,33428.0,119.8901,120.2223,119.8521,120.1653,33428.0
2022-02-17 12:55:00,126.62,126.82,126.54,126.62,46938.0,120.1748,120.3647,120.0989,120.1748,46938.0
2022-02-17 13:00:00,126.63,126.63,126.35,126.35,42377.0,120.1843,120.1843,119.9186,119.9186,42377.0
2022-02-17 13:05:00,126.4,126.6,126.33,126.56,32923.0,119.966,120.1559,119.8996,120.1179,32923.0
2022-02-17 13:10:00,126.56,126.56,126.04,126.05,80202.0,120.1179,120.1179,119.6244,119.6338,80202.0
2022-02-17 13:15:00,126.02,126.31,125.91,126.27,61842.0,119.6054,119.8806,119.501,119.8426,61842.0
2022-02-17 13:20:00,126.27,126.28,125.9,125.98,56231.0,119.8426,119.8521,119.4915,119.5674,56231.0
2022-02-17 13:25:00,125.95,126.22,125.84,126.21,48739.0,119.5389,119.7952,119.4345,119.7857,48739.0
2022-02-17 13:30:00,126.18,126.25,125.89,126.18,39409.0,119.7572,119.8237,119.482,119.7572,39409.0
2022-02-17 13:35:00,126.18,126.21,125.66,125.71,53093.0,119.7572,119.7857,119.2637,119.3112,53093.0
2022-02-17 13:40:00,125.71,125.82,125.51,125.74,78204.0,119.3112,119.4156,119.1213,119.3396,78204.0
2022-02-17 13:45:00,125.78,125.83,125.54,125.81,51117.0,119.3776,119.425,119.1498,119.4061,51117.0
2022-02-17 13:50:00,125.8,126.14,125.79,126.1,46738.0,119.3966,119.7193,119.3871,119.6813,46738.0
2022-02-17 13:55:00,126.09,126.11,125.92,126.02,36994.0,119.6718,119.6908,119.5105,119.6054,36994.0
2022-02-17 14:00:00,126.03,126.09,125.79,125.81,56820.0,119.6149,119.6718,119.3871,119.4061,56820.0
2022-02-17 14:05:00,125.81,125.93,125.68,125.78,48035.0,119.4061,119.52,119.2827,119.3776,48035.0
2022-02-17 14:10:00,125.76,126.02,125.7,125.92,55258.0,119.3586,119.6054,119.3017,119.5105,55258.0
2022-02-17 14:15:00,125.92,126.04,125.82,125.95,34795.0,119.5105,119.6244,119.4156,119.5389,34795.0
2022-02-17 14:20:00,125.93,125.96,125.62,125.62,52714.0,119.52,119.5484,119.2257,119.2257,52714.0
2022-02-17 14:25:00,125.62,125.85,125.53,125.81,73687.0,119.2257,119.444,119.1403,119.4061,73687.0
2022-02-17 14:30:00,125.8,125.87,125.63,125.71,66876.0,119.3966,119.463,119.2352,119.3112,66876.0
2022-02-17 14:35:00,125.7,125.91,125.63,125.73,56312.0,119.3017,119.501,119.2352,119.3301,56312.0
2022-02-17 14:40:00,125.7,125.83,125.66,125.69,29508.0,119.3017,119.425,119.2637,119.2922,29508.0
2022-02-17 14:45:00,125.69,125.69,125.37,125.6,70762.0,119.2922,119.2922,118.9885,119.2068,70762.0
2022-02-17 14:50:00,125.61,125.62,125.25,125.26,61072.0,119.2162,119.2257,118.8746,118.8841,61072.0
2022-02-17 14:55:00,125.26,125.32,125.07,125.1,101185.0,118.8841,118.941,118.7037,118.7322,101185.0
2022-02-17 15:00:00,125.11,125.12,124.33,124.43,151121.0,118.7417,118.7512,118.0014,118.0963,151121.0
2022-02-17 15:05:00,124.48,124.7,124.27,124.29,122953.0,118.1438,118.3526,117.9445,117.9634,122953.0
2022-02-17 15:10:00,124.29,124.42,124.15,124.18,89721.0,117.9634,118.0868,117.8306,117.859,89721.0
2022-02-17 15:15:00,124.17,124.4,124.08,124.4,105613.0,117.8495,118.0678,117.7641,118.0678,105613.0
2022-02-17 15:20:00,124.42,124.44,124.23,124.37,97674.0,118.0868,118.1058,117.9065,118.0394,97674.0
2022-02-17 15:25:00,124.37,124.39,124.05,124.14,98580.0,118.0394,118.0583,117.7357,117.8211,98580.0
2022-02-17 15:30:00,124.14,124.45,124.09,124.17,159081.0,117.8211,118.1153,117.7736,117.8495,159081.0
2022-02-17 15:35:00,124.18,124.57,124.14,124.5,76134.0,117.859,118.2292,117.8211,118.1627,76134.0
2022-02-17 15:40:00,124.46,124.63,124.34,124.63,90816.0,118.1248,118.2861,118.0109,118.2861,90816.0
2022-02-17 15:45:00,124.62,124.8,124.53,124.59,208510.0,118.2766,118.4475,118.1912,118.2482,208510.0
2022-02-17 15:50:00,124.59,124.62,124.24,124.44,246468.0,118.2482,118.2766,117.916,118.1058,246468.0
2022-02-17 15:55:00,124.44,124.58,124.4,124.43,428398.0,118.1058,118.2387,118.0678,118.0963,428398.0
2022-02-18 09:30:00,120.68,120.88,119.25,119.35,866530.0,114.5372,114.727,113.18,113.2749,866530.0
2022-02-18 09:35:00,119.38,119.4,118.03,118.59,595456.0,113.3034,113.3223,112.0221,112.5536,595456.0
2022-02-18 09:40:00,118.59,118.97,118.13,118.37,435558.0,112.5536,112.9142,112.117,112.3448,435558.0
2022-02-18 09:45:00,118.37,119.94,118.35,119.86,394160.0,112.3448,113.8349,112.3258,113.7589,394160.0
2022-02-18 09:50:00,119.86,120.4,119.69,120.02,368984.0,113.7589,114.2714,113.5976,113.9108,368984.0
2022-02-18 09:55:00,120.03,120.09,118.42,118.78,444245.0,113.9203,113.9772,112.3922,112.7339,444245.0
2022-02-18 10:00:00,118.81,118.96,118.12,118.79,467562.0,112.7624,112.9047,112.1075,112.7434,467562.0
2022-02-18 10:05:00,118.82,118.93,117.9,118.31,455734.0,112.7719,112.8763,111.8987,112.2878,455734.0
2022-02-18 10:10:00,118.35,119.34,118.26,119.32,224704.0,112.3258,113.2654,112.2404,113.2464,224704.0
2022-02-18 10:15:00,119.3,119.62,118.7,118.77,259776.0,113.2274,113.5311,112.658,112.7244,259776.0
2022-02-18 10:20:00,118.76,119.19,118.6,118.76,198989.0,112.7149,113.123,112.5631,112.7149,198989.0
2022-02-18 10:25:00,118.81,118.87,118.35,118.48,172412.0,112.7624,112.8193,112.3258,112.4492,172412.0
2022-02-18 10:30:00,118.47,118.68,117.96,118.6,219927.0,112.4397,112.639,111.9556,112.5631,219927.0
2022-02-18 10:35:00,118.59,118.71,118.2,118.22,111635.0,112.5536,112.6675,112.1834,112.2024,111635.0
2022-02-18 10:40:00,118.24,118.48,118.02,118.42,170906.0,112.2214,112.4492,112.0126,112.3922,170906.0
2022-02-18 10:45:00,118.39,118.57,117.82,118.12,184373.0,112.3638,112.5346,111.8228,112.1075,184373.0
2022-02-18 10:50:00,118.1,118.21,117.91,118.0,130681.0,112.0885,112.1929,111.9082,111.9936,130681.0
2022-02-18 10:55:00,117.99,118.17,117.87,118.0,117423.0,111.9841,112.155,111.8702,111.9936,117423.0
2022-02-18 11:00:00,117.98,118.01,117.2,117.26,338146.0,111.9746,112.0031,111.2343,111.2913,338146.0
2022-02-18 11:05:00,117.28,117.73,117.2,117.56,141599.0,111.3103,111.7373,111.2343,111.576,141599.0
2022-02-18 11:10:00,117.56,118.05,117.43,117.97,207544.0,111.576,112.0411,111.4526,111.9651,207544.0
2022-02-18 11:15:00,118.0,118.54,117.8,118.53,204929.0,111.9936,112.5061,111.8038,112.4966,204929.0
2022-02-18 11:20:00,118.53,118.6,118.32,118.35,102346.0,112.4966,112.5631,112.2973,112.3258,102346.0
2022-02-18 11:25:00,118.34,118.59,118.19,118.2,96345.0,112.3163,112.5536,112.1739,112.1834,96345.0
2022-02-18 11:30:00,118.23,118.43,118.03,118.15,95740.0,112.2119,112.4017,112.0221,112.136,95740.0
2022-02-18 11:35:00,118.19,118.58,118.06,118.23,134217.0,112.1739,112.5441,112.0506,112.2119,134217.0
2022-02-18 11:40:00,118.25,118.37,118.15,118.21,96295.0,112.2309,112.3448,112.136,112.1929,96295.0
2022-02-18 11:45:00,118.21,118.48,117.98,118.14,101041.0,112.1929,112.4492,111.9746,112.1265,101041.0
2022-02-18 11:50:00,118.15,118.27,117.7,117.83,123092.0,112.136,112.2499,111.7089,111.8323,123092.0
2022-02-18 11:55:00,117.83,117.92,117.53,117.69,151524.0,111.8323,111.9177,111.5475,111.6994,151524.0
2022-02-18 12:00:00,117.69,117.91,117.54,117.69,108561.0,111.6994,111.9082,111.557,111.6994,108561.0
2022-02-18 12:05:00,117.7,118.39,117.7,118.39,103588.0,111.7089,112.3638,111.7089,112.3638,103588.0
2022-02-18 12:10:00,118.38,118.62,118.08,118.09,122567.0,112.3543,112.582,112.0695,112.079,122567.0
2022-02-18 12:15:00,118.07,118.08,117.6,117.81,191605.0,112.06,112.0695,111.614,111.8133,191605.0
2022-02-18 12:20:00,117.8,118.09,117.72,117.73,72289.0,111.8038,112.079,111.7279,111.7373,72289.0
2022-02-18 12:25:00,117.74,118.18,117.74,117.87,66951.0,111.7468,112.1644,111.7468,111.8702,66951.0
2022-02-18 12:30:00,117.85,118.18,117.57,117.95,89981.0,111.8512,112.1644,111.5855,111.9462,89981.0
2022-02-18 12:35:00,117.98,118.01,117.54,117.54,77851.0,111.9746,112.0031,111.557,111.557,77851.0
2022-02-18 12:40:00,117.55,117.75,117.46,117.52,94697.0,111.5665,111.7563,111.4811,111.538,94697.0
2022-02-18 12:45:00,117.52,117.52,117.33,117.46,107018.0,111.538,111.538,111.3577,111.4811,107018.0
2022-02-18 12:50:00,117.46,117.85,117.4,117.64,104859.0,111.4811,111.8512,111.4241,111.6519,104859.0
2022-02-18 12:55:00,117.66,117.83,117.59,117.62,60508.0,111.6709,111.8323,111.6045,111.6329,60508.0
2022-02-18 13:00:00,117.61,117.96,117.57,117.84,123648.0,111.6235,111.9556,111.5855,111.8417,123648.0
2022-02-18 13:05:00,117.84,117.89,117.61,117.71,64211.0,111.8417,111.8892,111.6235,111.7184,64211.0
2022-02-18 13:10:00,117.71,117.72,117.48,117.5,80667.0,111.7184,111.7279,111.5001,111.5191,80667.0
2022-02-18 13:15:00,117.5,117.62,117.4,117.49,119873.0,111.5191,111.6329,111.4241,111.5096,119873.0
2022-02-18 13:20:00,117.5,117.89,117.41,117.84,76233.0,111.5191,111.8892,111.4336,111.8417,76233.0
2022-02-18 13:25:00,117.82,117.83,117.54,117.62,62308.0,111.8228,111.8323,111.557,111.6329,62308.0
2022-02-18 13:30:00,117.64,118.01,117.55,117.95,74133.0,111.6519,112.0031,111.5665,111.9462,74133.0
2022-02-18 13:35:00,117.96,118.32,117.86,118.29,88642.0,111.9556,112.2973,111.8607,112.2688,88642.0
2022-02-18 13:40:00,118.28,118.31,118.11,118.22,53939.0,112.2594,112.2878,112.098,112.2024,53939.0
2022-02-18 13:45:00,118.22,118.45,118.22,118.45,56045.0,112.2024,112.4207,112.2024,112.4207,56045.0
2022-02-18 13:50:00,118.45,118.68,118.45,118.67,75967.0,112.4207,112.639,112.4207,112.6295,75967.0
2022-02-18 13:55:00,118.68,118.76,118.37,118.46,80644.0,112.639,112.7149,112.3448,112.4302,80644.0
2022-02-18 14:00:00,118.45,118.71,118.44,118.69,70274.0,112.4207,112.6675,112.4112,112.6485,70274.0
2022-02-18 14:05:00,118.68,118.86,118.38,118.46,87338.0,112.639,112.8098,112.3543,112.4302,87338.0
2022-02-18 14:10:00,118.45,118.64,118.44,118.64,61502.0,112.4207,112.601,112.4112,112.601,61502.0
2022-02-18 14:15:00,118.64,119.03,118.6,119.01,129607.0,112.601,112.9712,112.5631,112.9522,129607.0
2022-02-18 14:20:00,119.02,119.51,118.97,119.49,90602.0,112.9617,113.4267,112.9142,113.4078,90602.0
2022-02-18 14:25:00,119.49,120.03,119.35,119.62,151729.0,113.4078,113.9203,113.2749,113.5311,151729.0
2022-02-18 14:30:00,119.59,120.13,119.59,120.0,153564.0,113.5027,114.0152,113.5027,113.8918,153564.0
2022-02-18 14:35:00,119.95,119.98,119.41,119.55,119354.0,113.8443,113.8728,113.3318,113.4647,119354.0
2022-02-18 14:40:00,119.54,119.63,119.31,119.31,75175.0,113.4552,113.5406,113.2369,113.2369,75175.0
2022-02-18 14:45:00,119.32,119.46,119.09,119.09,62941.0,113.2464,113.3793,113.0281,113.0281,62941.0
2022-02-18 14:50:00,119.1,119.58,119.01,119.5,111200.0,113.0376,113.4932,112.9522,113.4173,111200.0
2022-02-18 14:55:00,119.51,119.7,119.4,119.64,117494.0,113.4267,113.6071,113.3223,113.5501,117494.0
2022-02-18 15:00:00,119.63,120.03,119.32,119.37,125913.0,113.5406,113.9203,113.2464,113.2939,125913.0
2022-02-18 15:05:00,119.37,119.47,118.96,119.17,88228.0,113.2939,113.3888,112.9047,113.1041,88228.0
2022-02-18 15:10:00,119.19,119.4,119.03,119.13,91697.0,113.123,113.3223,112.9712,113.0661,91697.0
2022-02-18 15:15:00,119.12,119.22,118.69,118.78,122737.0,113.0566,113.1515,112.6485,112.7339,122737.0
2022-02-18 15:20:00,118.8,118.94,118.69,118.82,97921.0,112.7529,112.8858,112.6485,112.7719,97921.0
2022-02-18 15:25:00,118.79,119.01,118.73,118.78,123683.0,112.7434,112.9522,112.6864,112.7339,123683.0
2022-02-18 15:30:00,118.76,118.89,118.57,118.85,170818.0,112.7149,112.8383,112.5346,112.8003,170818.0
2022-02-18 15:35:00,118.85,119.12,118.72,118.95,173273.0,112.8003,113.0566,112.677,112.8952,173273.0
2022-02-18 15:40:00,118.95,119.38,118.93,119.36,148626.0,112.8952,113.3034,112.8763,113.2844,148626.0
2022-02-18 15:45:00,119.38,119.52,119.12,119.42,208639.0,113.3034,113.4362,113.0566,113.3413,208639.0
2022-02-18 15:50:00,119.4,119.4,118.9,119.01,255486.0,113.3223,113.3223,112.8478,112.9522,255486.0
2022-02-18 15:55:00,119.01,119.28,118.93,119.0,593455.0,112.9522,113.2085,112.8763,112.9427,593455.0
2022-02-22 09:30:00,114.0,114.85,113.62,113.91,1115647.0,108.1972,109.0039,107.8366,108.1118,1115647.0
2022-02-22 09:35:00,113.92,114.43,112.36,112.52,887143.0,108.1213,108.6053,106.6407,106.7925,887143.0
2022-02-22 09:40:00,112.56,113.69,112.51,113.69,527623.0,106.8305,107.903,106.7831,107.903,527623.0
2022-02-22 09:45:00,113.66,114.1,113.27,113.67,589092.0,107.8745,108.2921,107.5044,107.884,589092.0
2022-02-22 09:50:00,113.65,113.67,112.89,113.32,485105.0,107.865,107.884,107.1437,107.5518,485105.0
2022-02-22 09:55:00,113.29,113.34,112.46,112.53,499968.0,107.5234,107.5708,106.7356,106.802,499968.0
2022-02-22 10:00:00,112.53,112.8,112.06,112.58,418499.0,106.802,107.0583,106.356,106.8495,418499.0
2022-02-22 10:05:00,112.56,113.09,112.24,112.99,312223.0,106.8305,107.3335,106.5268,107.2386,312223.0
2022-02-22 10:10:00,112.99,113.66,112.5,113.23,445557.0,107.2386,107.8745,106.7736,107.4664,445557.0
2022-02-22 10:15:00,113.24,114.37,113.18,114.03,350076.0,107.4759,108.5484,107.419,108.2257,350076.0
2022-02-22 10:20:00,114.02,114.32,113.69,113.88,307819.0,108.2162,108.5009,107.903,108.0833,307819.0
2022-02-22 10:25:00,113.89,114.36,113.67,114.23,207285.0,108.0928,108.5389,107.884,108.4155,207285.0
2022-02-22 10:30:00,114.24,114.25,113.66,113.76,180621.0,108.425,108.4345,107.8745,107.9694,180621.0
2022-02-22 10:35:00,113.76,113.76,113.36,113.52,195549.0,107.9694,107.9694,107.5898,107.7416,195549.0
2022-02-22 10:40:00,113.51,113.76,113.35,113.73,158325.0,107.7322,107.9694,107.5803,107.941,158325.0
2022-02-22 10:45:00,113.72,113.96,113.52,113.89,131879.0,107.9315,108.1592,107.7416,108.0928,131879.0
2022-02-22 10:50:00,113.88,113.93,113.51,113.58,130335.0,108.0833,108.1308,107.7322,107.7986,130335.0
2022-02-22 10:55:00,113.58,113.81,113.26,113.61,163041.0,107.7986,108.0169,107.4949,107.8271,163041.0
2022-02-22 11:00:00,113.58,113.76,113.22,113.43,102850.0,107.7986,107.9694,107.4569,107.6562,102850.0
2022-02-22 11:05:00,113.42,113.61,113.08,113.12,140150.0,107.6467,107.8271,107.324,107.362,140150.0
2022-02-22 11:10:00,113.12,113.2,112.87,112.92,129044.0,107.362,107.4379,107.1247,107.1722,129044.0
2022-02-22 11:15:00,112.92,112.94,112.6,112.71,103124.0,107.1722,107.1912,106.8685,106.9729,103124.0
2022-02-22 11:20:00,112.68,112.97,112.48,112.96,133340.0,106.9444,107.2196,106.7546,107.2101,133340.0
2022-02-22 11:25:00,112.98,113.06,112.65,112.67,144922.0,107.2291,107.3051,106.9159,106.9349,144922.0
2022-02-22 11:30:00,112.67,113.03,112.62,112.96,136337.0,106.9349,107.2766,106.8875,107.2101,136337.0
2022-02-22 11:35:00,112.95,113.0,112.73,112.86,81870.0,107.2007,107.2481,106.9919,107.1152,81870.0
2022-02-22 11:40:00,112.9,113.03,112.62,112.84,90858.0,107.1532,107.2766,106.8875,107.0963,90858.0
2022-02-22 11:45:00,112.85,113.0,112.69,112.77,108010.0,107.1057,107.2481,106.9539,107.0298,108010.0
2022-02-22 11:50:00,112.79,113.09,112.71,112.78,84465.0,107.0488,107.3335,106.9729,107.0393,84465.0
2022-02-22 11:55:00,112.76,113.16,112.62,113.03,97607.0,107.0203,107.4,106.8875,107.2766,97607.0
2022-02-22 12:00:00,113.02,113.33,112.9,113.06,127140.0,107.2671,107.5613,107.1532,107.3051,127140.0
2022-02-22 12:05:00,113.06,113.26,112.88,113.03,94586.0,107.3051,107.4949,107.1342,107.2766,94586.0
2022-02-22 12:10:00,113.03,113.04,112.56,112.7,86311.0,107.2766,107.2861,106.8305,106.9634,86311.0
2022-02-22 12:15:00,112.67,112.79,112.58,112.66,72840.0,106.9349,107.0488,106.8495,106.9254,72840.0
2022-02-22 12:20:00,112.66,113.06,112.61,112.93,91103.0,106.9254,107.3051,106.878,107.1817,91103.0
2022-02-22 12:25:00,112.93,113.18,112.89,113.02,86238.0,107.1817,107.419,107.1437,107.2671,86238.0
2022-02-22 12:30:00,113.01,113.14,112.86,113.0,139176.0,107.2576,107.381,107.1152,107.2481,139176.0
2022-02-22 12:35:00,113.0,113.4,112.98,113.25,205791.0,107.2481,107.6278,107.2291,107.4854,205791.0
2022-02-22 12:40:00,113.24,113.61,113.18,113.33,187315.0,107.4759,107.8271,107.419,107.5613,187315.0
2022-02-22 12:45:00,113.33,113.37,112.89,112.98,90462.0,107.5613,107.5993,107.1437,107.2291,90462.0
2022-02-22 12:50:00,113.01,113.26,112.95,113.06,78598.0,107.2576,107.4949,107.2007,107.3051,78598.0
2022-02-22 12:55:00,113.09,113.28,112.97,113.06,53563.0,107.3335,107.5139,107.2196,107.3051,53563.0
2022-02-22 13:00:00,113.08,113.09,112.7,112.96,40279.0,107.324,107.3335,106.9634,107.2101,40279.0
2022-02-22 13:05:00,112.96,113.15,112.91,112.99,100380.0,107.2101,107.3905,107.1627,107.2386,100380.0
2022-02-22 13:10:00,112.99,113.39,112.99,113.28,102762.0,107.2386,107.6183,107.2386,107.5139,102762.0
2022-02-22 13:15:00,113.28,113.3,112.74,112.75,92392.0,107.5139,107.5328,107.0013,107.0108,92392.0
2022-02-22 13:20:00,112.76,112.82,112.64,112.76,82086.0,107.0203,107.0773,106.9064,107.0203,82086.0
2022-02-22 13:25:00,112.75,112.84,112.7,112.82,66127.0,107.0108,107.0963,106.9634,107.0773,66127.0
2022-02-22 13:30:00,112.78,113.27,112.72,113.16,99303.0,107.0393,107.5044,106.9824,107.4,99303.0
2022-02-22 13:35:00,113.16,113.26,113.01,113.19,90046.0,107.4,107.4949,107.2576,107.4284,90046.0
2022-02-22 13:40:00,113.19,113.26,112.9,112.96,78633.0,107.4284,107.4949,107.1532,107.2101,78633.0
2022-02-22 13:45:00,112.95,112.95,112.6,112.71,88184.0,107.2007,107.2007,106.8685,106.9729,88184.0
2022-02-22 13:50:00,112.74,112.79,112.52,112.53,76554.0,107.0013,107.0488,106.7925,106.802,76554.0
2022-02-22 13:55:00,112.55,112.72,112.52,112.65,67008.0,106.821,106.9824,106.7925,106.9159,67008.0
2022-02-22 14:00:00,112.65,112.65,112.25,112.26,123676.0,106.9159,106.9159,106.5363,106.5458,123676.0
2022-02-22 14:05:00,112.28,112.34,112.09,112.09,102349.0,106.5648,106.6217,106.3844,106.3844,102349.0
2022-02-22 14:10:00,112.11,112.53,112.09,112.48,144840.0,106.4034,106.802,106.3844,106.7546,144840.0
2022-02-22 14:15:00,112.5,112.86,112.42,112.78,115094.0,106.7736,107.1152,106.6976,107.0393,115094.0
2022-02-22 14:20:00,112.78,113.01,112.47,112.59,124330.0,107.0393,107.2576,106.7451,106.859,124330.0
2022-02-22 14:25:00,112.57,113.05,112.51,112.69,143552.0,106.84,107.2956,106.7831,106.9539,143552.0
2022-02-22 14:30:00,112.68,113.16,112.42,112.85,188604.0,106.9444,107.4,106.6976,107.1057,188604.0
2022-02-22 14:35:00,112.88,113.19,112.83,112.86,93018.0,107.1342,107.4284,107.0868,107.1152,93018.0
2022-02-22 14:40:00,112.9,113.06,112.55,112.7,100331.0,107.1532,107.3051,106.821,106.9634,100331.0
2022-02-22 14:45:00,112.69,113.29,112.57,113.22,132129.0,106.9539,107.5234,106.84,107.4569,132129.0
2022-02-22 14:50:00,113.24,113.78,113.24,113.64,143285.0,107.4759,107.9884,107.4759,107.8555,143285.0
2022-02-22 14:55:00,113.65,114.05,113.5,113.53,196326.0,107.865,108.2447,107.7227,107.7511,196326.0
2022-02-22 15:00:00,113.58,114.27,113.56,114.26,143267.0,107.7986,108.4535,107.7796,108.444,143267.0
2022-02-22 15:05:00,114.24,114.43,113.85,113.9,127754.0,108.425,108.6053,108.0548,108.1023,127754.0
2022-02-22 15:10:00,113.92,114.16,113.87,114.01,125409.0,108.1213,108.3491,108.0738,108.2067,125409.0
2022-02-22 15:15:00,114.03,114.26,113.81,113.82,126167.0,108.2257,108.444,108.0169,108.0264,126167.0
2022-02-22 15:20:00,113.82,113.91,113.5,113.58,107049.0,108.0264,108.1118,107.7227,107.7986,107049.0
2022-02-22 15:25:00,113.6,113.91,113.53,113.67,99030.0,107.8176,108.1118,107.7511,107.884,99030.0
2022-02-22 15:30:00,113.65,113.66,113.26,113.5,160658.0,107.865,107.8745,107.4949,107.7227,160658.0
2022-02-22 15:35:00,113.52,113.56,113.14,113.46,131070.0,107.7416,107.7796,107.381,107.6847,131070.0
2022-02-22 15:40:00,113.47,113.53,113.05,113.39,224328.0,107.6942,107.7511,107.2956,107.6183,224328.0
2022-02-22 15:45:00,113.37,113.46,113.22,113.43,262168.0,107.5993,107.6847,107.4569,107.6562,262168.0
2022-02-22 15:50:00,113.43,113.44,112.9,113.0,359290.0,107.6562,107.6657,107.1532,107.2481,359290.0
2022-02-22 15:55:00,112.98,113.26,112.92,112.94,652469.0,107.2291,107.4949,107.1722,107.1912,652469.0
2022-02-23 09:30:00,115.1,115.1,114.0,114.6,534130.0,109.2412,109.2412,108.1972,108.7667,534130.0
2022-02-23 09:35:00,114.55,115.4,114.27,115.11,355672.0,108.7192,109.5259,108.4535,109.2507,355672.0
2022-02-23 09:40:00,115.14,115.35,113.78,113.89,262130.0,109.2792,109.4785,107.9884,108.0928,262130.0
2022-02-23 09:45:00,113.88,114.45,113.88,114.06,234271.0,108.0833,108.6243,108.0833,108.2542,234271.0
2022-02-23 09:50:00,114.04,114.24,113.51,113.55,221014.0,108.2352,108.425,107.7322,107.7701,221014.0
2022-02-23 09:55:00,113.53,113.83,113.27,113.42,202528.0,107.7511,108.0359,107.5044,107.6467,202528.0
2022-02-23 10:00:00,113.41,113.41,112.42,112.71,355122.0,107.6372,107.6372,106.6976,106.9729,355122.0
2022-02-23 10:05:00,112.74,112.87,112.34,112.66,198983.0,107.0013,107.1247,106.6217,106.9254,198983.0
2022-02-23 10:10:00,112.64,112.77,112.3,112.43,253792.0,106.9064,107.0298,106.5837,106.7071,253792.0
2022-02-23 10:15:00,112.43,112.45,111.81,112.05,356463.0,106.7071,106.7261,106.1187,106.3465,356463.0
2022-02-23 10:20:00,112.03,112.55,111.8,111.92,238226.0,106.3275,106.821,106.1092,106.2231,238226.0
2022-02-23 10:25:00,111.94,112.06,111.67,111.93,135846.0,106.2421,106.356,105.9858,106.2326,135846.0
2022-02-23 10:30:00,111.97,112.24,111.82,112.1,284680.0,106.2705,106.5268,106.1282,106.3939,284680.0
2022-02-23 10:35:00,112.12,112.55,112.1,112.26,365100.0,106.4129,106.821,106.3939,106.5458,365100.0
2022-02-23 10:40:00,112.26,112.3,111.54,111.64,246061.0,106.5458,106.5837,105.8624,105.9573,246061.0
2022-02-23 10:45:00,111.62,111.72,111.35,111.36,171581.0,105.9384,106.0333,105.6821,105.6916,171581.0
2022-02-23 10:50:00,111.35,111.47,110.91,110.98,351967.0,105.6821,105.796,105.2645,105.3309,351967.0
2022-02-23 10:55:00,110.99,111.24,110.71,110.97,381662.0,105.3404,105.5777,105.0747,105.3214,381662.0
2022-02-23 11:00:00,110.95,111.0,110.55,110.66,254305.0,105.3025,105.3499,104.9228,105.0272,254305.0
2022-02-23 11:05:00,110.68,110.91,110.41,110.52,304833.0,105.0462,105.2645,104.7899,104.8943,304833.0
2022-02-23 11:10:00,110.52,110.86,110.5,110.56,147939.0,104.8943,105.217,104.8754,104.9323,147939.0
2022-02-23 11:15:00,110.57,110.57,110.11,110.27,315989.0,104.9418,104.9418,104.5052,104.6571,315989.0
2022-02-23 11:20:00,110.27,110.4,110.07,110.39,183375.0,104.6571,104.7805,104.4673,104.771,183375.0
2022-02-23 11:25:00,110.36,110.75,110.35,110.54,198124.0,104.7425,105.1126,104.733,104.9133,198124.0
2022-02-23 11:30:00,110.54,110.97,110.22,110.73,219136.0,104.9133,105.3214,104.6096,105.0937,219136.0
2022-02-23 11:35:00,110.72,111.12,110.57,110.8,190164.0,105.0842,105.4638,104.9418,105.1601,190164.0
2022-02-23 11:40:00,110.83,111.21,110.52,110.56,157042.0,105.1886,105.5492,104.8943,104.9323,157042.0
2022-02-23 11:45:00,110.57,110.8,110.39,110.77,126112.0,104.9418,105.1601,104.771,105.1316,126112.0
2022-02-23 11:50:00,110.77,111.12,110.64,110.8,179565.0,105.1316,105.4638,105.0082,105.1601,179565.0
2022-02-23 11:55:00,110.81,110.81,110.48,110.49,172743.0,105.1696,105.1696,104.8564,104.8659,172743.0
2022-02-23 12:00:00,110.5,110.97,110.37,110.92,223486.0,104.8754,105.3214,104.752,105.274,223486.0
2022-02-23 12:05:00,110.92,111.06,110.76,110.94,82738.0,105.274,105.4069,105.1221,105.293,82738.0
2022-02-23 12:10:00,110.92,111.4,110.9,111.15,128581.0,105.274,105.7296,105.255,105.4923,128581.0
2022-02-23 12:15:00,111.15,111.58,111.01,111.53,98829.0,105.4923,105.9004,105.3594,105.8529,98829.0
2022-02-23 12:20:00,111.52,111.69,111.41,111.54,116726.0,105.8434,106.0048,105.739,105.8624,116726.0
2022-02-23 12:25:00,111.5,111.65,111.32,111.48,100730.0,105.8245,105.9668,105.6536,105.8055,100730.0
2022-02-23 12:30:00,111.48,111.54,111.05,111.13,85675.0,105.8055,105.8624,105.3974,105.4733,85675.0
2022-02-23 12:35:00,111.15,111.28,111.03,111.07,65216.0,105.4923,105.6157,105.3784,105.4164,65216.0
2022-02-23 12:40:00,111.07,111.43,111.05,111.37,54203.0,105.4164,105.758,105.3974,105.7011,54203.0
2022-02-23 12:45:00,111.37,111.45,111.08,111.09,78775.0,105.7011,105.777,105.4258,105.4353,78775.0
2022-02-23 12:50:00,111.1,111.14,110.71,110.82,139140.0,105.4448,105.4828,105.0747,105.1791,139140.0
2022-02-23 12:55:00,110.82,110.86,110.62,110.74,79309.0,105.1791,105.217,104.9893,105.1032,79309.0
2022-02-23 13:00:00,110.74,110.74,110.51,110.61,91685.0,105.1032,105.1032,104.8849,104.9798,91685.0
2022-02-23 13:05:00,110.59,110.6,110.34,110.47,94212.0,104.9608,104.9703,104.7235,104.8469,94212.0
2022-02-23 13:10:00,110.47,110.65,110.3,110.64,152519.0,104.8469,105.0177,104.6855,105.0082,152519.0
2022-02-23 13:15:00,110.63,110.79,110.58,110.72,124268.0,104.9988,105.1506,104.9513,105.0842,124268.0
2022-02-23 13:20:00,110.69,110.88,110.62,110.7,62861.0,105.0557,105.236,104.9893,105.0652,62861.0
2022-02-23 13:25:00,110.68,110.86,110.6,110.65,80115.0,105.0462,105.217,104.9703,105.0177,80115.0
2022-02-23 13:30:00,110.66,110.75,110.35,110.49,186497.0,105.0272,105.1126,104.733,104.8659,186497.0
2022-02-23 13:35:00,110.5,110.86,110.37,110.86,146678.0,104.8754,105.217,104.752,105.217,146678.0
2022-02-23 13:40:00,110.87,110.9,110.55,110.62,109230.0,105.2265,105.255,104.9228,104.9893,109230.0
2022-02-23 13:45:00,110.64,110.86,110.55,110.75,125109.0,105.0082,105.217,104.9228,105.1126,125109.0
2022-02-23 13:50:00,110.77,110.8,110.26,110.38,154506.0,105.1316,105.1601,104.6476,104.7615,154506.0
2022-02-23 13:55:00,110.39,110.55,110.22,110.48,243779.0,104.771,104.9228,104.6096,104.8564,243779.0
2022-02-23 14:00:00,110.47,110.72,110.29,110.39,95978.0,104.8469,105.0842,104.6761,104.771,95978.0
2022-02-23 14:05:00,110.41,110.7,110.33,110.56,131448.0,104.7899,105.0652,104.714,104.9323,131448.0
2022-02-23 14:10:00,110.55,110.74,110.43,110.5,108964.0,104.9228,105.1032,104.8089,104.8754,108964.0
2022-02-23 14:15:00,110.47,110.78,110.43,110.54,120911.0,104.8469,105.1411,104.8089,104.9133,120911.0
2022-02-23 14:20:00,110.53,110.61,110.15,110.2,115061.0,104.9038,104.9798,104.5432,104.5906,115061.0
2022-02-23 14:25:00,110.19,110.27,110.09,110.14,104958.0,104.5811,104.6571,104.4862,104.5337,104958.0
2022-02-23 14:30:00,110.16,110.3,110.11,110.15,201515.0,104.5527,104.6855,104.5052,104.5432,201515.0
2022-02-23 14:35:00,110.16,110.33,110.14,110.22,97859.0,104.5527,104.714,104.5337,104.6096,97859.0
2022-02-23 14:40:00,110.23,110.24,109.98,110.04,234068.0,104.6191,104.6286,104.3818,104.4388,234068.0
2022-02-23 14:45:00,110.04,110.45,110.02,110.26,97468.0,104.4388,104.8279,104.4198,104.6476,97468.0
2022-02-23 14:50:00,110.23,110.44,110.19,110.25,71303.0,104.6191,104.8184,104.5811,104.6381,71303.0
2022-02-23 14:55:00,110.24,110.58,110.18,110.33,98934.0,104.6286,104.9513,104.5717,104.714,98934.0
2022-02-23 15:00:00,110.32,110.45,110.06,110.14,123044.0,104.7045,104.8279,104.4578,104.5337,123044.0
2022-02-23 15:05:00,110.13,110.29,110.0,110.03,134491.0,104.5242,104.6761,104.4008,104.4293,134491.0
2022-02-23 15:10:00,110.03,110.21,109.99,110.17,140511.0,104.4293,104.6001,104.3913,104.5622,140511.0
2022-02-23 15:15:00,110.16,110.42,110.03,110.05,132266.0,104.5527,104.7994,104.4293,104.4483,132266.0
2022-02-23 15:20:00,110.06,110.25,110.01,110.13,146438.0,104.4578,104.6381,104.4103,104.5242,146438.0
2022-02-23 15:25:00,110.14,110.5,110.11,110.47,158909.0,104.5337,104.8754,104.5052,104.8469,158909.0
2022-02-23 15:30:00,110.47,110.66,110.22,110.33,203492.0,104.8469,105.0272,104.6096,104.714,203492.0
2022-02-23 15:35:00,110.33,110.44,110.08,110.08,235097.0,104.714,104.8184,104.4767,104.4767,235097.0
2022-02-23 15:40:00,110.07,110.34,109.99,110.01,273304.0,104.4673,104.7235,104.3913,104.4103,273304.0
2022-02-23 15:45:00,110.0,110.15,109.77,109.89,458652.0,104.4008,104.5432,104.1825,104.2964,458652.0
2022-02-23 15:50:00,109.89,109.96,109.7,109.74,490238.0,104.2964,104.3629,104.1161,104.1541,490238.0
2022-02-23 15:55:00,109.75,109.89,109.6,109.77,772616.0,104.1635,104.2964,104.0212,104.1825,772616.0
2022-02-24 09:30:00,100.07,103.88,100.02,103.52,1891162.0,94.9763,98.5923,94.9288,98.2507,1891162.0
2022-02-24 09:35:00,103.57,106.38,102.53,106.38,1257940.0,98.2981,100.9651,97.3111,100.9651,1257940.0
2022-02-24 09:40:00,106.29,106.35,103.76,105.11,962677.0,100.8797,100.9366,98.4784,99.7597,962677.0
2022-02-24 09:45:00,105.15,107.45,104.47,107.44,806350.0,99.7977,101.9806,99.1523,101.9711,806350.0
2022-02-24 09:50:00,107.43,108.79,106.98,107.94,841993.0,101.9616,103.2524,101.5345,102.4457,841993.0
2022-02-24 09:55:00,107.88,108.09,106.88,107.69,609136.0,102.3887,102.588,101.4396,102.2084,609136.0
2022-02-24 10:00:00,107.67,107.77,106.44,106.79,539584.0,102.1894,102.2843,101.022,101.3542,539584.0
2022-02-24 10:05:00,106.81,107.6,105.9,107.41,540262.0,101.3732,102.123,100.5095,101.9427,540262.0
2022-02-24 10:10:00,107.4,108.0,106.41,107.03,465712.0,101.9332,102.5026,100.9936,101.582,465712.0
2022-02-24 10:15:00,106.93,107.58,106.24,107.57,348528.0,101.4871,102.104,100.8322,102.0945,348528.0
2022-02-24 10:20:00,107.58,107.73,106.36,106.62,308896.0,102.104,102.2464,100.9461,101.1929,308896.0
2022-02-24 10:25:00,106.65,106.77,105.15,105.72,328438.0,101.2213,101.3352,99.7977,100.3387,328438.0
2022-02-24 10:30:00,105.65,106.31,105.38,106.02,206661.0,100.2722,100.8986,100.016,100.6234,206661.0
2022-02-24 10:35:00,105.94,106.17,104.94,105.22,372981.0,100.5475,100.7658,99.5984,99.8641,372981.0
2022-02-24 10:40:00,105.24,105.43,104.56,104.74,377762.0,99.8831,100.0634,99.2377,99.4086,377762.0
2022-02-24 10:45:00,104.76,106.12,104.72,105.86,267162.0,99.4275,100.7183,99.3896,100.4716,267162.0
2022-02-24 10:50:00,105.87,106.03,105.2,105.95,198362.0,100.481,100.6329,99.8451,100.557,198362.0
2022-02-24 10:55:00,105.98,106.4,105.84,105.91,222477.0,100.5854,100.9841,100.4526,100.519,222477.0
2022-02-24 11:00:00,105.93,106.35,105.29,105.37,182927.0,100.538,100.9366,99.9306,100.0065,182927.0
2022-02-24 11:05:00,105.31,106.27,105.2,106.07,185236.0,99.9495,100.8607,99.8451,100.6709,185236.0
2022-02-24 11:10:00,106.1,106.5,105.61,106.2,168547.0,100.6993,101.079,100.2343,100.7942,168547.0
2022-02-24 11:15:00,106.2,106.41,105.75,106.18,163116.0,100.7942,100.9936,100.3672,100.7753,163116.0
2022-02-24 11:20:00,106.2,106.23,105.6,105.68,179888.0,100.7942,100.8227,100.2248,100.3007,179888.0
2022-02-24 11:25:00,105.67,106.0,105.47,105.56,193383.0,100.2912,100.6044,100.1014,100.1868,193383.0
2022-02-24 11:30:00,105.54,105.89,105.29,105.32,178027.0,100.1678,100.5,99.9306,99.959,178027.0
2022-02-24 11:35:00,105.33,105.52,105.11,105.36,182341.0,99.9685,100.1489,99.7597,99.997,182341.0
2022-02-24 11:40:00,105.38,105.43,104.7,104.86,237932.0,100.016,100.0634,99.3706,99.5225,237932.0
2022-02-24 11:45:00,104.84,104.97,104.52,104.67,201375.0,99.5035,99.6269,99.1998,99.3421,201375.0
2022-02-24 11:50:00,104.66,105.02,104.57,104.91,142258.0,99.3326,99.6743,99.2472,99.5699,142258.0
2022-02-24 11:55:00,104.92,104.98,104.62,104.81,114914.0,99.5794,99.6363,99.2947,99.475,114914.0
2022-02-24 12:00:00,104.86,105.13,104.76,104.78,134186.0,99.5225,99.7787,99.4275,99.4465,134186.0
2022-02-24 12:05:00,104.78,104.98,104.75,104.78,100168.0,99.4465,99.6363,99.4181,99.4465,100168.0
2022-02-24 12:10:00,104.79,104.84,104.18,104.18,182024.0,99.456,99.5035,98.8771,98.8771,182024.0
2022-02-24 12:15:00,104.16,104.42,104.09,104.31,166779.0,98.8581,99.1048,98.7916,99.0004,166779.0
2022-02-24 12:20:00,104.31,104.36,103.71,103.76,208439.0,99.0004,99.0479,98.431,98.4784,208439.0
2022-02-24 12:25:00,103.75,103.96,103.67,103.81,160074.0,98.469,98.6683,98.393,98.5259,160074.0
2022-02-24 12:30:00,103.79,104.12,103.64,104.0,126128.0,98.5069,98.8201,98.3646,98.7062,126128.0
2022-02-24 12:35:00,104.0,104.26,103.93,104.06,165183.0,98.7062,98.953,98.6398,98.7632,165183.0
2022-02-24 12:40:00,104.06,104.14,103.6,103.65,148597.0,98.7632,98.8391,98.3266,98.374,148597.0
2022-02-24 12:45:00,103.63,103.77,103.24,103.24,168000.0,98.3551,98.4879,97.9849,97.9849,168000.0
2022-02-24 12:50:00,103.26,103.5,103.21,103.41,165285.0,98.0039,98.2317,97.9564,98.1463,165285.0
2022-02-24 12:55:00,103.41,103.71,103.36,103.39,178289.0,98.1463,98.431,98.0988,98.1273,178289.0
2022-02-24 13:00:00,103.37,103.82,103.27,103.67,194284.0,98.1083,98.5354,98.0134,98.393,194284.0
2022-02-24 13:05:00,103.64,103.89,103.52,103.65,174750.0,98.3646,98.6018,98.2507,98.374,174750.0
2022-02-24 13:10:00,103.63,103.97,103.51,103.85,123574.0,98.3551,98.6778,98.2412,98.5639,123574.0
2022-02-24 13:15:00,103.87,103.94,103.53,103.61,109148.0,98.5828,98.6493,98.2602,98.3361,109148.0
2022-02-24 13:20:00,103.58,103.71,103.2,103.4,148969.0,98.3076,98.431,97.9469,98.1368,148969.0
2022-02-24 13:25:00,103.44,103.5,103.0,103.15,218782.0,98.1747,98.2317,97.7571,97.8995,218782.0
2022-02-24 13:30:00,103.15,103.83,103.15,103.81,144969.0,97.8995,98.5449,97.8995,98.5259,144969.0
2022-02-24 13:35:00,103.81,105.15,103.78,104.98,266689.0,98.5259,99.7977,98.4974,99.6363,266689.0
2022-02-24 13:40:00,105.0,105.29,104.65,104.95,226534.0,99.6553,99.9306,99.3231,99.6079,226534.0
2022-02-24 13:45:00,104.92,105.82,104.76,105.82,275432.0,99.5794,100.4336,99.4275,100.4336,275432.0
2022-02-24 13:50:00,105.79,105.86,105.26,105.4,249289.0,100.4051,100.4716,99.9021,100.035,249289.0
2022-02-24 13:55:00,105.42,105.47,105.13,105.29,167543.0,100.0539,100.1014,99.7787,99.9306,167543.0
2022-02-24 14:00:00,105.29,105.41,104.97,105.26,168634.0,99.9306,100.0445,99.6269,99.9021,168634.0
2022-02-24 14:05:00,105.3,105.63,104.99,105.29,161280.0,99.9401,100.2533,99.6458,99.9306,161280.0
2022-02-24 14:10:00,105.36,105.87,105.31,105.82,175410.0,99.997,100.481,99.9495,100.4336,175410.0
2022-02-24 14:15:00,105.8,106.12,105.64,106.11,263410.0,100.4146,100.7183,100.2627,100.7088,263410.0
2022-02-24 14:20:00,106.12,106.16,105.59,105.76,129087.0,100.7183,100.7563,100.2153,100.3766,129087.0
2022-02-24 14:25:00,105.77,105.93,105.47,105.8,108653.0,100.3861,100.538,100.1014,100.4146,108653.0
2022-02-24 14:30:00,105.81,106.4,105.74,106.0,227153.0,100.4241,100.9841,100.3577,100.6044,227153.0
2022-02-24 14:35:00,106.01,106.78,105.97,106.77,232686.0,100.6139,101.3447,100.576,101.3352,232686.0
2022-02-24 14:40:00,106.77,106.86,106.36,106.49,180989.0,101.3352,101.4206,100.9461,101.0695,180989.0
2022-02-24 14:45:00,106.49,107.17,106.45,107.1,248306.0,101.0695,101.7149,101.0315,101.6484,248306.0
2022-02-24 14:50:00,107.0,107.18,106.67,107.12,200727.0,101.5535,101.7244,101.2403,101.6674,200727.0
2022-02-24 14:55:00,107.07,107.18,106.8,107.02,222739.0,101.62,101.7244,101.3637,101.5725,222739.0
2022-02-24 15:00:00,107.04,107.54,107.03,107.45,168389.0,101.5915,102.066,101.582,101.9806,168389.0
2022-02-24 15:05:00,107.44,107.65,107.17,107.21,133001.0,101.9711,102.1704,101.7149,101.7528,133001.0
2022-02-24 15:10:00,107.22,107.65,107.04,107.58,182882.0,101.7623,102.1704,101.5915,102.104,182882.0
2022-02-24 15:15:00,107.57,107.67,107.38,107.65,138157.0,102.0945,102.1894,101.9142,102.1704,138157.0
2022-02-24 15:20:00,107.64,107.73,107.45,107.51,159984.0,102.1609,102.2464,101.9806,102.0376,159984.0
2022-02-24 15:25:00,107.55,107.88,107.51,107.59,181313.0,102.0755,102.3887,102.0376,102.1135,181313.0
2022-02-24 15:30:00,107.63,108.25,107.63,108.22,254874.0,102.1515,102.7399,102.1515,102.7114,254874.0
2022-02-24 15:35:00,108.24,108.63,108.12,108.41,243531.0,102.7304,103.1006,102.6165,102.8918,243531.0
2022-02-24 15:40:00,108.43,108.54,108.03,108.05,209069.0,102.9107,103.0151,102.5311,102.5501,209069.0
2022-02-24 15:45:00,108.04,108.36,107.97,108.02,278799.0,102.5406,102.8443,102.4741,102.5216,278799.0
2022-02-24 15:50:00,108.06,108.74,108.06,108.66,359226.0,102.5596,103.205,102.5596,103.129,359226.0
2022-02-24 15:55:00,108.65,108.95,108.49,108.93,609393.0,103.1195,103.4043,102.9677,103.3853,609393.0
2022-02-25 09:30:00,107.89,108.55,107.26,108.0,661269.0,102.3982,103.0246,101.8003,102.5026,661269.0
2022-02-25 09:35:00,107.99,108.17,105.91,105.92,500066.0,102.4931,102.664,100.519,100.5285,500066.0
2022-02-25 09:40:00,105.88,106.15,105.27,105.84,395234.0,100.4905,100.7468,99.9116,100.4526,395234.0
2022-02-25 09:45:00,105.8,106.58,105.79,106.39,368507.0,100.4146,101.1549,100.4051,100.9746,368507.0
2022-02-25 09:50:00,106.36,106.38,105.25,105.3,295121.0,100.9461,100.9651,99.8926,99.9401,295121.0
2022-02-25 09:55:00,105.29,105.5,104.75,104.94,466712.0,99.9306,100.1299,99.4181,99.5984,466712.0
2022-02-25 10:00:00,104.9,105.02,104.0,104.33,423124.0,99.5604,99.6743,98.7062,99.0194,423124.0
2022-02-25 10:05:00,104.3,105.04,104.24,104.9,262657.0,98.991,99.6933,98.934,99.5604,262657.0
2022-02-25 10:10:00,104.87,105.17,104.42,104.49,238865.0,99.5319,99.8167,99.1048,99.1713,238865.0
2022-02-25 10:15:00,104.51,104.58,104.15,104.34,254348.0,99.1903,99.2567,98.8486,99.0289,254348.0
2022-02-25 10:20:00,104.34,105.37,104.28,105.35,260032.0,99.0289,100.0065,98.972,99.9875,260032.0
2022-02-25 10:25:00,105.36,105.36,104.89,105.05,149252.0,99.997,99.997,99.5509,99.7028,149252.0
2022-02-25 10:30:00,105.04,105.24,104.73,104.97,240997.0,99.6933,99.8831,99.3991,99.6269,240997.0
2022-02-25 10:35:00,104.96,105.1,104.79,104.88,217207.0,99.6174,99.7502,99.456,99.5414,217207.0
2022-02-25 10:40:00,104.86,105.74,104.86,105.73,226278.0,99.5225,100.3577,99.5225,100.3482,226278.0
2022-02-25 10:45:00,105.73,106.16,105.67,106.05,265864.0,100.3482,100.7563,100.2912,100.6519,265864.0
2022-02-25 10:50:00,106.03,106.03,105.57,105.8,164148.0,100.6329,100.6329,100.1963,100.4146,164148.0
2022-02-25 10:55:00,105.79,106.27,105.73,106.08,169483.0,100.4051,100.8607,100.3482,100.6804,169483.0
2022-02-25 11:00:00,106.12,106.2,105.7,106.13,194344.0,100.7183,100.7942,100.3197,100.7278,194344.0
2022-02-25 11:05:00,106.14,106.16,105.74,105.88,96790.0,100.7373,100.7563,100.3577,100.4905,96790.0
2022-02-25 11:10:00,105.88,106.36,105.87,106.31,146782.0,100.4905,100.9461,100.481,100.8986,146782.0
2022-02-25 11:15:00,106.31,106.4,105.84,106.07,177082.0,100.8986,100.9841,100.4526,100.6709,177082.0
2022-02-25 11:20:00,106.08,106.15,105.83,105.91,145564.0,100.6804,100.7468,100.4431,100.519,145564.0
2022-02-25 11:25:00,105.89,105.91,105.65,105.84,167272.0,100.5,100.519,100.2722,100.4526,167272.0
2022-02-25 11:30:00,105.83,106.2,105.78,106.14,134339.0,100.4431,100.7942,100.3956,100.7373,134339.0
2022-02-25 11:35:00,106.14,106.36,106.01,106.3,141803.0,100.7373,100.9461,100.6139,100.8892,141803.0
2022-02-25 11:40:00,106.32,106.49,106.16,106.17,154364.0,100.9081,101.0695,100.7563,100.7658,154364.0
2022-02-25 11:45:00,106.2,106.93,106.12,106.89,142421.0,100.7942,101.4871,100.7183,101.4491,142421.0
2022-02-25 11:50:00,106.9,106.95,106.73,106.86,153484.0,101.4586,101.5061,101.2973,101.4206,153484.0
2022-02-25 11:55:00,106.85,107.35,106.81,107.33,133558.0,101.4112,101.8857,101.3732,101.8667,133558.0
2022-02-25 12:00:00,107.36,107.71,107.28,107.31,180579.0,101.8952,102.2274,101.8193,101.8477,180579.0
2022-02-25 12:05:00,107.32,107.55,107.01,107.2,190121.0,101.8572,102.0755,101.563,101.7433,190121.0
2022-02-25 12:10:00,107.16,107.28,106.66,106.69,272300.0,101.7054,101.8193,101.2308,101.2593,272300.0
2022-02-25 12:15:00,106.65,107.1,106.61,106.9,191143.0,101.2213,101.6484,101.1834,101.4586,191143.0
2022-02-25 12:20:00,106.9,106.91,106.55,106.8,92498.0,101.4586,101.4681,101.1264,101.3637,92498.0
2022-02-25 12:25:00,106.8,107.13,106.74,107.06,94056.0,101.3637,101.6769,101.3068,101.6105,94056.0
2022-02-25 12:30:00,107.06,107.15,106.75,106.85,71258.0,101.6105,101.6959,101.3162,101.4112,71258.0
2022-02-25 12:35:00,106.89,106.95,106.79,106.82,96324.0,101.4491,101.5061,101.3542,101.3827,96324.0
2022-02-25 12:40:00,106.84,107.01,106.64,106.72,109026.0,101.4017,101.563,101.2118,101.2878,109026.0
2022-02-25 12:45:00,106.71,106.78,106.35,106.38,120800.0,101.2783,101.3447,100.9366,100.9651,120800.0
2022-02-25 12:50:00,106.37,106.39,105.93,105.99,182050.0,100.9556,100.9746,100.538,100.5949,182050.0
2022-02-25 12:55:00,105.96,106.26,105.8,106.15,115775.0,100.5665,100.8512,100.4146,100.7468,115775.0
2022-02-25 13:00:00,106.13,106.45,106.12,106.33,75537.0,100.7278,101.0315,100.7183,100.9176,75537.0
2022-02-25 13:05:00,106.32,106.43,106.18,106.27,56179.0,100.9081,101.0125,100.7753,100.8607,56179.0
2022-02-25 13:10:00,106.29,106.31,105.8,105.88,70695.0,100.8797,100.8986,100.4146,100.4905,70695.0
2022-02-25 13:15:00,105.87,106.29,105.73,106.27,61944.0,100.481,100.8797,100.3482,100.8607,61944.0
2022-02-25 13:20:00,106.3,106.39,106.06,106.39,71728.0,100.8892,100.9746,100.6614,100.9746,71728.0
2022-02-25 13:25:00,106.36,106.63,106.36,106.59,75352.0,100.9461,101.2024,100.9461,101.1644,75352.0
2022-02-25 13:30:00,106.61,107.12,106.6,107.07,101580.0,101.1834,101.6674,101.1739,101.62,101580.0
2022-02-25 13:35:00,107.07,107.08,106.75,107.02,165484.0,101.62,101.6295,101.3162,101.5725,165484.0
2022-02-25 13:40:00,107.04,107.08,106.94,106.97,93967.0,101.5915,101.6295,101.4966,101.5251,93967.0
2022-02-25 13:45:00,106.97,107.07,106.82,106.91,95569.0,101.5251,101.62,101.3827,101.4681,95569.0
2022-02-25 13:50:00,106.89,106.9,106.68,106.7,115730.0,101.4491,101.4586,101.2498,101.2688,115730.0
2022-02-25 13:55:00,106.72,106.81,106.27,106.7,120366.0,101.2878,101.3732,100.8607,101.2688,120366.0
2022-02-25 14:00:00,106.71,106.99,106.52,106.91,64991.0,101.2783,101.544,101.098,101.4681,64991.0
2022-02-25 14:05:00,106.88,106.97,106.75,106.89,91623.0,101.4396,101.5251,101.3162,101.4491,91623.0
2022-02-25 14:10:00,106.89,106.97,106.73,106.77,67303.0,101.4491,101.5251,101.2973,101.3352,67303.0
2022-02-25 14:15:00,106.78,106.96,106.73,106.83,56274.0,101.3447,101.5156,101.2973,101.3922,56274.0
2022-02-25 14:20:00,106.81,107.26,106.81,107.23,127551.0,101.3732,101.8003,101.3732,101.7718,127551.0
2022-02-25 14:25:00,107.22,107.4,107.12,107.31,125047.0,101.7623,101.9332,101.6674,101.8477,125047.0
2022-02-25 14:30:00,107.32,107.44,106.86,106.89,125438.0,101.8572,101.9711,101.4206,101.4491,125438.0
2022-02-25 14:35:00,106.91,107.28,106.89,107.26,107846.0,101.4681,101.8193,101.4491,101.8003,107846.0
2022-02-25 14:40:00,107.26,107.41,107.13,107.25,107797.0,101.8003,101.9427,101.6769,101.7908,107797.0
2022-02-25 14:45:00,107.23,107.37,107.19,107.28,61905.0,101.7718,101.9047,101.7339,101.8193,61905.0
2022-02-25 14:50:00,107.29,107.32,106.96,107.02,109126.0,101.8288,101.8572,101.5156,101.5725,109126.0
2022-02-25 14:55:00,107.06,107.23,106.98,107.16,115885.0,101.6105,101.7718,101.5345,101.7054,115885.0
2022-02-25 15:00:00,107.14,107.18,106.9,107.07,86215.0,101.6864,101.7244,101.4586,101.62,86215.0
2022-02-25 15:05:00,107.08,107.12,106.88,106.91,106129.0,101.6295,101.6674,101.4396,101.4681,106129.0
2022-02-25 15:10:00,106.93,106.95,106.83,106.88,113639.0,101.4871,101.5061,101.3922,101.4396,113639.0
2022-02-25 15:15:00,106.89,107.07,106.81,107.02,147041.0,101.4491,101.62,101.3732,101.5725,147041.0
2022-02-25 15:20:00,107.02,107.13,106.84,106.95,163102.0,101.5725,101.6769,101.4017,101.5061,163102.0
2022-02-25 15:25:00,106.91,107.01,106.7,106.89,138181.0,101.4681,101.563,101.2688,101.4491,138181.0
2022-02-25 15:30:00,106.9,107.17,106.89,107.08,197070.0,101.4586,101.7149,101.4491,101.6295,197070.0
2022-02-25 15:35:00,107.06,107.46,106.95,107.44,181594.0,101.6105,101.9901,101.5061,101.9711,181594.0
2022-02-25 15:40:00,107.45,107.57,107.21,107.49,260349.0,101.9806,102.0945,101.7528,102.0186,260349.0
2022-02-25 15:45:00,107.5,107.91,107.36,107.76,320211.0,102.0281,102.4172,101.8952,102.2748,320211.0
2022-02-25 15:50:00,107.79,108.24,107.78,108.09,440726.0,102.3033,102.7304,102.2938,102.588,440726.0
2022-02-25 15:55:00,108.08,108.44,107.92,107.99,944301.0,102.5785,102.9202,102.4267,102.4931,944301.0
2022-02-28 09:30:00,105.97,106.1,105.2,105.5,621824.0,100.576,100.6993,99.8451,100.1299,621824.0
2022-02-28 09:35:00,105.53,105.86,104.45,104.63,452516.0,100.1583,100.4716,99.1333,99.3042,452516.0
2022-02-28 09:40:00,104.61,104.9,104.28,104.54,317818.0,99.2852,99.5604,98.972,99.2187,317818.0
2022-02-28 09:45:00,104.58,105.09,104.31,104.45,291542.0,99.2567,99.7407,99.0004,99.1333,291542.0
2022-02-28 09:50:00,104.45,104.73,103.78,104.47,329679.0,99.1333,99.3991,98.4974,99.1523,329679.0
2022-02-28 09:55:00,104.49,105.15,104.39,105.15,203634.0,99.1713,99.7977,99.0764,99.7977,203634.0
2022-02-28 10:00:00,105.1,105.16,103.96,104.27,204526.0,99.7502,99.8072,98.6683,98.9625,204526.0
2022-02-28 10:05:00,104.26,104.61,103.93,104.0,187087.0,98.953,99.2852,98.6398,98.7062,187087.0
2022-02-28 10:10:00,104.02,104.2,103.64,103.94,314811.0,98.7252,98.896,98.3646,98.6493,314811.0
2022-02-28 10:15:00,103.92,104.25,103.9,104.19,149456.0,98.6303,98.9435,98.6113,98.8866,149456.0
2022-02-28 10:20:00,104.2,104.75,104.2,104.6,165223.0,98.896,99.4181,98.896,99.2757,165223.0
2022-02-28 10:25:00,104.59,104.9,104.36,104.64,129474.0,99.2662,99.5604,99.0479,99.3137,129474.0
2022-02-28 10:30:00,104.6,104.92,104.48,104.54,143287.0,99.2757,99.5794,99.1618,99.2187,143287.0
2022-02-28 10:35:00,104.55,105.54,104.43,105.41,250267.0,99.2282,100.1678,99.1143,100.0445,250267.0
2022-02-28 10:40:00,105.4,105.9,105.31,105.78,186201.0,100.035,100.5095,99.9495,100.3956,186201.0
2022-02-28 10:45:00,105.78,105.93,105.5,105.6,150061.0,100.3956,100.538,100.1299,100.2248,150061.0
2022-02-28 10:50:00,105.63,106.08,105.58,106.08,137715.0,100.2533,100.6804,100.2058,100.6804,137715.0
2022-02-28 10:55:00,106.09,106.37,105.76,105.96,250590.0,100.6898,100.9556,100.3766,100.5665,250590.0
2022-02-28 11:00:00,105.98,106.3,105.89,106.29,226493.0,100.5854,100.8892,100.5,100.8797,226493.0
2022-02-28 11:05:00,106.26,106.48,106.1,106.45,192012.0,100.8512,101.06,100.6993,101.0315,192012.0
2022-02-28 11:10:00,106.45,106.69,106.27,106.32,195963.0,101.0315,101.2593,100.8607,100.9081,195963.0
2022-02-28 11:15:00,106.32,106.76,106.07,106.7,180114.0,100.9081,101.3257,100.6709,101.2688,180114.0
2022-02-28 11:20:00,106.68,106.9,106.62,106.78,120195.0,101.2498,101.4586,101.1929,101.3447,120195.0
2022-02-28 11:25:00,106.7,106.88,106.51,106.69,108065.0,101.2688,101.4396,101.0885,101.2593,108065.0
2022-02-28 11:30:00,106.7,107.17,106.65,107.08,175040.0,101.2688,101.7149,101.2213,101.6295,175040.0
2022-02-28 11:35:00,107.04,107.17,106.84,107.02,136365.0,101.5915,101.7149,101.4017,101.5725,136365.0
2022-02-28 11:40:00,107.03,107.24,106.89,107.06,142577.0,101.582,101.7813,101.4491,101.6105,142577.0
2022-02-28 11:45:00,107.1,107.49,106.87,106.91,190575.0,101.6484,102.0186,101.4301,101.4681,190575.0
2022-02-28 11:50:00,106.98,107.03,106.73,106.94,134839.0,101.5345,101.582,101.2973,101.4966,134839.0
2022-02-28 11:55:00,106.94,107.41,106.85,107.39,105310.0,101.4966,101.9427,101.4112,101.9237,105310.0
2022-02-28 12:00:00,107.36,107.45,107.13,107.29,126480.0,101.8952,101.9806,101.6769,101.8288,126480.0
2022-02-28 12:05:00,107.3,107.32,106.45,106.5,111215.0,101.8383,101.8572,101.0315,101.079,111215.0
2022-02-28 12:10:00,106.47,106.71,106.23,106.31,114246.0,101.0505,101.2783,100.8227,100.8986,114246.0
2022-02-28 12:15:00,106.31,106.45,106.14,106.4,100380.0,100.8986,101.0315,100.7373,100.9841,100380.0
2022-02-28 12:20:00,106.35,106.48,106.24,106.25,98144.0,100.9366,101.06,100.8322,100.8417,98144.0
2022-02-28 12:25:00,106.25,106.54,106.21,106.49,102241.0,100.8417,101.1169,100.8037,101.0695,102241.0
2022-02-28 12:30:00,106.49,106.67,106.03,106.27,113091.0,101.0695,101.2403,100.6329,100.8607,113091.0
2022-02-28 12:35:00,106.27,106.43,105.91,105.93,96995.0,100.8607,101.0125,100.519,100.538,96995.0
2022-02-28 12:40:00,105.94,106.08,105.7,105.77,85203.0,100.5475,100.6804,100.3197,100.3861,85203.0
2022-02-28 12:45:00,105.76,105.9,105.64,105.86,59699.0,100.3766,100.5095,100.2627,100.4716,59699.0
2022-02-28 12:50:00,105.85,105.91,105.59,105.62,79767.0,100.4621,100.519,100.2153,100.2438,79767.0
2022-02-28 12:55:00,105.61,106.17,105.61,106.15,102483.0,100.2343,100.7658,100.2343,100.7468,102483.0
2022-02-28 13:00:00,106.14,106.4,106.09,106.31,53335.0,100.7373,100.9841,100.6898,100.8986,53335.0
2022-02-28 13:05:00,106.34,106.46,106.2,106.43,57697.0,100.9271,101.041,100.7942,101.0125,57697.0
2022-02-28 13:10:00,106.42,106.42,106.1,106.22,66567.0,101.003,101.003,100.6993,100.8132,66567.0
2022-02-28 13:15:00,106.23,106.28,105.73,105.87,73121.0,100.8227,100.8702,100.3482,100.481,73121.0
2022-02-28 13:20:00,105.84,105.95,105.73,105.95,45250.0,100.4526,100.557,100.3482,100.557,45250.0
2022-02-28 13:25:00,105.93,106.28,105.91,106.16,67826.0,100.538,100.8702,100.519,100.7563,67826.0
2022-02-28 13:30:00,106.15,106.3,105.95,106.28,93411.0,100.7468,100.8892,100.557,100.8702,93411.0
2022-02-28 13:35:00,106.3,106.35,106.08,106.09,75367.0,100.8892,100.9366,100.6804,100.6898,75367.0
2022-02-28 13:40:00,106.08,106.22,105.91,105.94,51182.0,100.6804,100.8132,100.519,100.5475,51182.0
2022-02-28 13:45:00,105.93,106.16,105.83,106.16,44487.0,100.538,100.7563,100.4431,100.7563,44487.0
2022-02-28 13:50:00,106.14,106.32,106.1,106.16,65544.0,100.7373,100.9081,100.6993,100.7563,65544.0
2022-02-28 13:55:00,106.16,106.16,105.86,105.92,54730.0,100.7563,100.7563,100.4716,100.5285,54730.0
2022-02-28 14:00:00,105.88,105.9,105.23,105.27,110947.0,100.4905,100.5095,99.8736,99.9116,110947.0
2022-02-28 14:05:00,105.29,105.33,104.89,104.98,159624.0,99.9306,99.9685,99.5509,99.6363,159624.0
2022-02-28 14:10:00,104.98,105.31,104.96,105.25,81314.0,99.6363,99.9495,99.6174,99.8926,81314.0
2022-02-28 14:15:00,105.24,105.55,105.21,105.52,62837.0,99.8831,100.1773,99.8546,100.1489,62837.0
2022-02-28 14:20:00,105.54,105.54,104.9,104.95,95338.0,100.1678,100.1678,99.5604,99.6079,95338.0
2022-02-28 14:25:00,104.95,105.12,104.86,105.07,77793.0,99.6079,99.7692,99.5225,99.7218,77793.0
2022-02-28 14:30:00,105.07,105.14,104.11,104.38,296140.0,99.7218,99.7882,98.8106,99.0669,296140.0
2022-02-28 14:35:00,104.39,104.83,104.21,104.44,235998.0,99.0764,99.494,98.9055,99.1238,235998.0
2022-02-28 14:40:00,104.43,104.85,104.28,104.82,178267.0,99.1143,99.513,98.972,99.4845,178267.0
2022-02-28 14:45:00,104.82,104.88,104.39,104.56,153659.0,99.4845,99.5414,99.0764,99.2377,153659.0
2022-02-28 14:50:00,104.59,104.64,104.35,104.48,134613.0,99.2662,99.3137,99.0384,99.1618,134613.0
2022-02-28 14:55:00,104.48,104.86,104.4,104.75,141513.0,99.1618,99.5225,99.0859,99.4181,141513.0
2022-02-28 15:00:00,104.73,104.79,104.37,104.46,159283.0,99.3991,99.456,99.0574,99.1428,159283.0
2022-02-28 15:05:00,104.47,104.51,104.28,104.43,157885.0,99.1523,99.1903,98.972,99.1143,157885.0
2022-02-28 15:10:00,104.42,104.48,104.22,104.29,159717.0,99.1048,99.1618,98.915,98.9815,159717.0
2022-02-28 15:15:00,104.3,104.6,104.12,104.38,272009.0,98.991,99.2757,98.8201,99.0669,272009.0
2022-02-28 15:20:00,104.38,104.69,104.36,104.59,287975.0,99.0669,99.3611,99.0479,99.2662,287975.0
2022-02-28 15:25:00,104.59,105.15,104.56,104.89,227017.0,99.2662,99.7977,99.2377,99.5509,227017.0
2022-02-28 15:30:00,104.88,105.0,104.65,104.82,199231.0,99.5414,99.6553,99.3231,99.4845,199231.0
2022-02-28 15:35:00,104.81,104.81,104.16,104.2,267265.0,99.475,99.475,98.8581,98.896,267265.0
2022-02-28 15:40:00,104.2,104.53,104.09,104.49,406333.0,98.896,99.2093,98.7916,99.1713,406333.0
2022-02-28 15:45:00,104.5,104.8,104.4,104.65,383277.0,99.1808,99.4655,99.0859,99.3231,383277.0
2022-02-28 15:50:00,104.67,105.19,104.67,105.17,396147.0,99.3421,99.8357,99.3421,99.8167,396147.0
2022-02-28 15:55:00,105.17,105.76,105.07,105.17,983464.0,99.8167,100.3766,99.7218,99.8167,983464.0
2022-03-01 09:30:00,105.96,107.71,105.85,107.53,647774.0,100.5665,102.2274,100.4621,102.0565,647774.0
2022-03-01 09:35:00,107.51,108.42,107.16,108.17,477236.0,102.0376,102.9012,101.7054,102.664,477236.0
2022-03-01 09:40:00,108.18,109.57,108.16,109.0,610312.0,102.6735,103.9927,102.6545,103.4517,610312.0
2022-03-01 09:45:00,108.98,109.28,108.45,109.12,465863.0,103.4327,103.7175,102.9297,103.5656,465863.0
2022-03-01 09:50:00,109.12,109.71,108.93,109.58,596349.0,103.5656,104.1256,103.3853,104.0022,596349.0
2022-03-01 09:55:00,109.64,109.79,109.22,109.64,519359.0,104.0591,104.2015,103.6605,104.0591,519359.0
2022-03-01 10:00:00,109.67,110.13,109.58,109.8,751516.0,104.0876,104.5242,104.0022,104.211,751516.0
2022-03-01 10:05:00,109.78,110.24,109.44,109.45,446129.0,104.192,104.6286,103.8693,103.8788,446129.0
2022-03-01 10:10:00,109.44,109.75,109.21,109.48,344984.0,103.8693,104.1635,103.651,103.9073,344984.0
2022-03-01 10:15:00,109.48,110.15,109.44,109.93,272571.0,103.9073,104.5432,103.8693,104.3344,272571.0
2022-03-01 10:20:00,109.95,111.03,109.93,110.76,472005.0,104.3534,105.3784,104.3344,105.1221,472005.0
2022-03-01 10:25:00,110.77,110.88,110.43,110.65,316061.0,105.1316,105.236,104.8089,105.0177,316061.0
2022-03-01 10:30:00,110.66,111.09,110.52,110.87,360972.0,105.0272,105.4353,104.8943,105.2265,360972.0
2022-03-01 10:35:00,110.88,111.25,110.68,111.0,271127.0,105.236,105.5872,105.0462,105.3499,271127.0
2022-03-01 10:40:00,110.96,110.96,109.42,109.44,322115.0,105.312,105.312,103.8503,103.8693,322115.0
2022-03-01 10:45:00,109.44,109.58,109.23,109.32,237293.0,103.8693,104.0022,103.67,103.7554,237293.0
2022-03-01 10:50:00,109.32,109.33,108.75,109.26,260525.0,103.7554,103.7649,103.2144,103.6985,260525.0
2022-03-01 10:55:00,109.26,109.28,108.71,109.14,201218.0,103.6985,103.7175,103.1765,103.5846,201218.0
2022-03-01 11:00:00,109.12,109.31,108.6,108.79,228211.0,103.5656,103.7459,103.0721,103.2524,228211.0
2022-03-01 11:05:00,108.79,109.21,108.77,109.16,164168.0,103.2524,103.651,103.2334,103.6036,164168.0
2022-03-01 11:10:00,109.16,109.33,108.94,109.17,109441.0,103.6036,103.7649,103.3948,103.6131,109441.0
2022-03-01 11:15:00,109.17,109.37,109.04,109.12,150274.0,103.6131,103.8029,103.4897,103.5656,150274.0
2022-03-01 11:20:00,109.09,109.32,108.88,109.03,148404.0,103.5371,103.7554,103.3378,103.4802,148404.0
2022-03-01 11:25:00,109.03,109.07,108.39,108.45,142764.0,103.4802,103.5182,102.8728,102.9297,142764.0
2022-03-01 11:30:00,108.46,108.46,107.65,107.7,223835.0,102.9392,102.9392,102.1704,102.2179,223835.0
2022-03-01 11:35:00,107.72,108.14,107.65,107.96,157374.0,102.2369,102.6355,102.1704,102.4647,157374.0
2022-03-01 11:40:00,107.98,108.22,107.85,108.19,121043.0,102.4836,102.7114,102.3603,102.683,121043.0
2022-03-01 11:45:00,108.19,108.19,107.68,108.01,114001.0,102.683,102.683,102.1989,102.5121,114001.0
2022-03-01 11:50:00,108.03,108.05,107.6,107.62,79027.0,102.5311,102.5501,102.123,102.142,79027.0
2022-03-01 11:55:00,107.66,107.66,107.22,107.32,157874.0,102.1799,102.1799,101.7623,101.8572,157874.0
2022-03-01 12:00:00,107.29,107.29,106.84,106.92,178248.0,101.8288,101.8288,101.4017,101.4776,178248.0
2022-03-01 12:05:00,106.94,107.1,106.75,106.94,155299.0,101.4966,101.6484,101.3162,101.4966,155299.0
2022-03-01 12:10:00,106.95,107.47,106.94,107.45,94791.0,101.5061,101.9996,101.4966,101.9806,94791.0
2022-03-01 12:15:00,107.45,107.77,107.29,107.76,81795.0,101.9806,102.2843,101.8288,102.2748,81795.0
2022-03-01 12:20:00,107.74,107.79,107.36,107.4,75840.0,102.2559,102.3033,101.8952,101.9332,75840.0
2022-03-01 12:25:00,107.4,107.53,107.16,107.23,79168.0,101.9332,102.0565,101.7054,101.7718,79168.0
2022-03-01 12:30:00,107.2,107.2,106.82,107.05,76430.0,101.7433,101.7433,101.3827,101.601,76430.0
2022-03-01 12:35:00,107.09,107.16,106.95,107.05,56832.0,101.6389,101.7054,101.5061,101.601,56832.0
2022-03-01 12:40:00,107.1,107.43,106.98,107.42,77022.0,101.6484,101.9616,101.5345,101.9521,77022.0
2022-03-01 12:45:00,107.4,107.76,107.36,107.44,102547.0,101.9332,102.2748,101.8952,101.9711,102547.0
2022-03-01 12:50:00,107.43,107.57,107.32,107.54,37419.0,101.9616,102.0945,101.8572,102.066,37419.0
2022-03-01 12:55:00,107.56,107.78,107.41,107.7,103803.0,102.085,102.2938,101.9427,102.2179,103803.0
2022-03-01 13:00:00,107.68,107.87,107.4,107.48,79891.0,102.1989,102.3792,101.9332,102.0091,79891.0
2022-03-01 13:05:00,107.45,107.5,107.22,107.39,78527.0,101.9806,102.0281,101.7623,101.9237,78527.0
2022-03-01 13:10:00,107.37,107.56,107.25,107.36,42981.0,101.9047,102.085,101.7908,101.8952,42981.0
2022-03-01 13:15:00,107.34,107.43,107.12,107.31,45667.0,101.8762,101.9616,101.6674,101.8477,45667.0
2022-03-01 13:20:00,107.34,107.78,107.34,107.53,80711.0,101.8762,102.2938,101.8762,102.0565,80711.0
2022-03-01 13:25:00,107.49,107.5,107.07,107.08,76835.0,102.0186,102.0281,101.62,101.6295,76835.0
2022-03-01 13:30:00,107.12,107.46,107.06,107.26,104291.0,101.6674,101.9901,101.6105,101.8003,104291.0
2022-03-01 13:35:00,107.24,107.55,107.17,107.33,90972.0,101.7813,102.0755,101.7149,101.8667,90972.0
2022-03-01 13:40:00,107.34,107.49,106.93,107.13,63442.0,101.8762,102.0186,101.4871,101.6769,63442.0
2022-03-01 13:45:00,107.12,107.43,107.04,107.14,115786.0,101.6674,101.9616,101.5915,101.6864,115786.0
2022-03-01 13:50:00,107.17,107.39,107.12,107.3,73396.0,101.7149,101.9237,101.6674,101.8383,73396.0
2022-03-01 13:55:00,107.28,107.72,107.23,107.7,76016.0,101.8193,102.2369,101.7718,102.2179,76016.0
2022-03-01 14:00:00,107.69,107.78,107.29,107.64,128161.0,102.2084,102.2938,101.8288,102.1609,128161.0
2022-03-01 14:05:00,107.66,107.76,107.34,107.4,82047.0,102.1799,102.2748,101.8762,101.9332,82047.0
2022-03-01 14:10:00,107.41,107.41,107.04,107.11,73903.0,101.9427,101.9427,101.5915,101.6579,73903.0
2022-03-01 14:15:00,107.1,107.56,106.97,107.54,87251.0,101.6484,102.085,101.5251,102.066,87251.0
2022-03-01 14:20:00,107.55,107.76,107.28,107.71,98954.0,102.0755,102.2748,101.8193,102.2274,98954.0
2022-03-01 14:25:00,107.73,107.77,107.57,107.73,58793.0,102.2464,102.2843,102.0945,102.2464,58793.0
2022-03-01 14:30:00,107.73,107.85,107.62,107.67,72959.0,102.2464,102.3603,102.142,102.1894,72959.0
2022-03-01 14:35:00,107.7,108.02,107.63,108.02,91428.0,102.2179,102.5216,102.1515,102.5216,91428.0
2022-03-01 14:40:00,108.01,108.1,107.86,107.98,75199.0,102.5121,102.5975,102.3697,102.4836,75199.0
2022-03-01 14:45:00,107.98,108.08,107.84,107.88,100871.0,102.4836,102.5785,102.3508,102.3887,100871.0
2022-03-01 14:50:00,107.87,107.87,107.57,107.73,116686.0,102.3792,102.3792,102.0945,102.2464,116686.0
2022-03-01 14:55:00,107.73,107.88,107.63,107.82,54651.0,102.2464,102.3887,102.1515,102.3318,54651.0
2022-03-01 15:00:00,107.86,108.34,107.77,108.34,91308.0,102.3697,102.8253,102.2843,102.8253,91308.0
2022-03-01 15:05:00,108.34,108.63,108.34,108.47,136473.0,102.8253,103.1006,102.8253,102.9487,136473.0
2022-03-01 15:10:00,108.52,108.54,108.05,108.2,100605.0,102.9962,103.0151,102.5501,102.6924,100605.0
2022-03-01 15:15:00,108.21,108.25,107.83,107.88,94711.0,102.7019,102.7399,102.3413,102.3887,94711.0
2022-03-01 15:20:00,107.87,107.93,107.49,107.63,89186.0,102.3792,102.4362,102.0186,102.1515,89186.0
2022-03-01 15:25:00,107.62,107.62,107.37,107.37,87873.0,102.142,102.142,101.9047,101.9047,87873.0
2022-03-01 15:30:00,107.38,107.46,107.16,107.44,156185.0,101.9142,101.9901,101.7054,101.9711,156185.0
2022-03-01 15:35:00,107.43,107.62,107.31,107.58,121411.0,101.9616,102.142,101.8477,102.104,121411.0
2022-03-01 15:40:00,107.58,107.61,107.28,107.3,125840.0,102.104,102.1325,101.8193,101.8383,125840.0
2022-03-01 15:45:00,107.29,107.31,106.8,106.8,222138.0,101.8288,101.8477,101.3637,101.3637,222138.0
2022-03-01 15:50:00,106.84,107.1,106.64,107.06,325276.0,101.4017,101.6484,101.2118,101.6105,325276.0
2022-03-01 15:55:00,107.04,107.22,106.85,107.09,599977.0,101.5915,101.7623,101.4112,101.6389,599977.0
2022-03-02 09:30:00,107.39,107.39,105.4,105.7,638832.0,101.9237,101.9237,100.035,100.3197,638832.0
2022-03-02 09:35:00,105.73,105.81,104.82,104.91,515489.0,100.3482,100.4241,99.4845,99.5699,515489.0
2022-03-02 09:40:00,104.89,105.3,104.09,104.24,603790.0,99.5509,99.9401,98.7916,98.934,603790.0
2022-03-02 09:45:00,104.26,104.97,104.24,104.68,533900.0,98.953,99.6269,98.934,99.3516,533900.0
2022-03-02 09:50:00,104.65,104.83,103.88,104.18,435236.0,99.3231,99.494,98.5923,98.8771,435236.0
2022-03-02 09:55:00,104.19,104.43,103.87,104.3,377811.0,98.8866,99.1143,98.5828,98.991,377811.0
2022-03-02 10:00:00,104.32,104.76,104.05,104.33,433630.0,99.0099,99.4275,98.7537,99.0194,433630.0
2022-03-02 10:05:00,104.3,104.57,104.02,104.21,297241.0,98.991,99.2472,98.7252,98.9055,297241.0
2022-03-02 10:10:00,104.22,104.6,103.72,103.8,339300.0,98.915,99.2757,98.4405,98.5164,339300.0
2022-03-02 10:15:00,103.79,104.18,103.78,104.13,192409.0,98.5069,98.8771,98.4974,98.8296,192409.0
2022-03-02 10:20:00,104.13,104.43,104.1,104.23,154362.0,98.8296,99.1143,98.8011,98.9245,154362.0
2022-03-02 10:25:00,104.23,104.59,103.62,104.45,223001.0,98.9245,99.2662,98.3456,99.1333,223001.0
2022-03-02 10:30:00,104.47,104.76,103.86,104.04,162116.0,99.1523,99.4275,98.5734,98.7442,162116.0
2022-03-02 10:35:00,104.04,104.48,103.96,104.2,171210.0,98.7442,99.1618,98.6683,98.896,171210.0
2022-03-02 10:40:00,104.24,104.34,103.93,104.02,127556.0,98.934,99.0289,98.6398,98.7252,127556.0
2022-03-02 10:45:00,104.04,104.05,103.57,103.81,170144.0,98.7442,98.7537,98.2981,98.5259,170144.0
2022-03-02 10:50:00,103.87,103.94,103.45,103.6,211885.0,98.5828,98.6493,98.1842,98.3266,211885.0
2022-03-02 10:55:00,103.61,103.77,103.4,103.5,154401.0,98.3361,98.4879,98.1368,98.2317,154401.0
2022-03-02 11:00:00,103.5,104.29,103.24,104.11,255871.0,98.2317,98.9815,97.9849,98.8106,255871.0
2022-03-02 11:05:00,104.13,104.68,103.94,104.47,249298.0,98.8296,99.3516,98.6493,99.1523,249298.0
2022-03-02 11:10:00,104.49,104.64,104.28,104.38,127618.0,99.1713,99.3137,98.972,99.0669,127618.0
2022-03-02 11:15:00,104.39,104.6,104.34,104.36,140496.0,99.0764,99.2757,99.0289,99.0479,140496.0
2022-03-02 11:20:00,104.36,104.48,104.01,104.26,139350.0,99.0479,99.1618,98.7157,98.953,139350.0
2022-03-02 11:25:00,104.28,104.63,104.16,104.32,115168.0,98.972,99.3042,98.8581,99.0099,115168.0
2022-03-02 11:30:00,104.34,104.83,104.31,104.5,213364.0,99.0289,99.494,99.0004,99.1808,213364.0
2022-03-02 11:35:00,104.46,104.64,104.14,104.14,135445.0,99.1428,99.3137,98.8391,98.8391,135445.0
2022-03-02 11:40:00,104.14,104.23,103.8,103.83,169887.0,98.8391,98.9245,98.5164,98.5449,169887.0
2022-03-02 11:45:00,103.82,104.23,103.81,103.97,114935.0,98.5354,98.9245,98.5259,98.6778,114935.0
2022-03-02 11:50:00,103.98,104.01,103.79,103.86,143185.0,98.6872,98.7157,98.5069,98.5734,143185.0
2022-03-02 11:55:00,103.86,104.07,103.75,103.88,142910.0,98.5734,98.7727,98.469,98.5923,142910.0
2022-03-02 12:00:00,103.89,104.34,103.79,104.09,151459.0,98.6018,99.0289,98.5069,98.7916,151459.0
2022-03-02 12:05:00,104.08,104.3,104.03,104.19,120973.0,98.7822,98.991,98.7347,98.8866,120973.0
2022-03-02 12:10:00,104.18,104.71,104.18,104.71,88289.0,98.8771,99.3801,98.8771,99.3801,88289.0
2022-03-02 12:15:00,104.73,104.78,104.39,104.43,106068.0,99.3991,99.4465,99.0764,99.1143,106068.0
2022-03-02 12:20:00,104.43,104.51,104.11,104.15,106044.0,99.1143,99.1903,98.8106,98.8486,106044.0
2022-03-02 12:25:00,104.14,104.41,104.1,104.36,97149.0,98.8391,99.0954,98.8011,99.0479,97149.0
2022-03-02 12:30:00,104.38,104.5,104.22,104.46,104200.0,99.0669,99.1808,98.915,99.1428,104200.0
2022-03-02 12:35:00,104.46,104.52,104.14,104.16,142629.0,99.1428,99.1998,98.8391,98.8581,142629.0
2022-03-02 12:40:00,104.17,104.49,104.16,104.44,103330.0,98.8676,99.1713,98.8581,99.1238,103330.0
2022-03-02 12:45:00,104.46,104.61,104.17,104.25,136711.0,99.1428,99.2852,98.8676,98.9435,136711.0
2022-03-02 12:50:00,104.24,104.53,104.19,104.47,97328.0,98.934,99.2093,98.8866,99.1523,97328.0
2022-03-02 12:55:00,104.49,105.02,104.44,104.96,202451.0,99.1713,99.6743,99.1238,99.6174,202451.0
2022-03-02 13:00:00,104.96,105.27,104.92,105.27,181232.0,99.6174,99.9116,99.5794,99.9116,181232.0
2022-03-02 13:05:00,105.25,105.61,105.2,105.57,173949.0,99.8926,100.2343,99.8451,100.1963,173949.0
2022-03-02 13:10:00,105.58,105.95,105.57,105.92,196911.0,100.2058,100.557,100.1963,100.5285,196911.0
2022-03-02 13:15:00,105.93,105.97,105.57,105.66,178389.0,100.538,100.576,100.1963,100.2817,178389.0
2022-03-02 13:20:00,105.64,105.68,105.52,105.57,148386.0,100.2627,100.3007,100.1489,100.1963,148386.0
2022-03-02 13:25:00,105.54,105.69,105.39,105.5,144629.0,100.1678,100.3102,100.0255,100.1299,144629.0
2022-03-02 13:30:00,105.5,105.59,105.27,105.37,145610.0,100.1299,100.2153,99.9116,100.0065,145610.0
2022-03-02 13:35:00,105.37,105.5,105.3,105.4,105082.0,100.0065,100.1299,99.9401,100.035,105082.0
2022-03-02 13:40:00,105.4,105.6,105.21,105.54,125272.0,100.035,100.2248,99.8546,100.1678,125272.0
2022-03-02 13:45:00,105.54,105.59,105.24,105.27,113321.0,100.1678,100.2153,99.8831,99.9116,113321.0
2022-03-02 13:50:00,105.28,105.53,105.24,105.41,93044.0,99.9211,100.1583,99.8831,100.0445,93044.0
2022-03-02 13:55:00,105.37,105.61,105.34,105.61,113853.0,100.0065,100.2343,99.978,100.2343,113853.0
2022-03-02 14:00:00,105.61,105.9,105.53,105.83,108267.0,100.2343,100.5095,100.1583,100.4431,108267.0
2022-03-02 14:05:00,105.83,106.07,105.7,105.88,119220.0,100.4431,100.6709,100.3197,100.4905,119220.0
2022-03-02 14:10:00,105.84,106.15,105.81,106.08,98056.0,100.4526,100.7468,100.4241,100.6804,98056.0
2022-03-02 14:15:00,106.09,106.12,105.93,106.07,64879.0,100.6898,100.7183,100.538,100.6709,64879.0
2022-03-02 14:20:00,106.08,106.23,105.83,105.89,99482.0,100.6804,100.8227,100.4431,100.5,99482.0
2022-03-02 14:25:00,105.87,105.91,105.59,105.78,104131.0,100.481,100.519,100.2153,100.3956,104131.0
2022-03-02 14:30:00,105.8,105.82,105.56,105.62,104043.0,100.4146,100.4336,100.1868,100.2438,104043.0
2022-03-02 14:35:00,105.64,105.95,105.64,105.85,93231.0,100.2627,100.557,100.2627,100.4621,93231.0
2022-03-02 14:40:00,105.86,106.06,105.85,106.01,84501.0,100.4716,100.6614,100.4621,100.6139,84501.0
2022-03-02 14:45:00,106.01,106.02,105.77,105.9,88839.0,100.6139,100.6234,100.3861,100.5095,88839.0
2022-03-02 14:50:00,105.91,105.95,105.66,105.75,57992.0,100.519,100.557,100.2817,100.3672,57992.0
2022-03-02 14:55:00,105.76,105.89,105.73,105.81,68956.0,100.3766,100.5,100.3482,100.4241,68956.0
2022-03-02 15:00:00,105.78,106.13,105.78,106.09,106474.0,100.3956,100.7278,100.3956,100.6898,106474.0
2022-03-02 15:05:00,106.09,106.12,105.95,106.11,136431.0,100.6898,100.7183,100.557,100.7088,136431.0
2022-03-02 15:10:00,106.1,106.17,105.82,105.89,61616.0,100.6993,100.7658,100.4336,100.5,61616.0
2022-03-02 15:15:00,105.91,105.96,105.76,105.9,72851.0,100.519,100.5665,100.3766,100.5095,72851.0
2022-03-02 15:20:00,105.88,106.05,105.82,105.99,68454.0,100.4905,100.6519,100.4336,100.5949,68454.0
2022-03-02 15:25:00,105.99,106.14,105.93,106.12,84976.0,100.5949,100.7373,100.538,100.7183,84976.0
2022-03-02 15:30:00,106.14,106.44,106.14,106.31,147545.0,100.7373,101.022,100.7373,100.8986,147545.0
2022-03-02 15:35:00,106.31,106.35,106.18,106.19,96657.0,100.8986,100.9366,100.7753,100.7848,96657.0
2022-03-02 15:40:00,106.18,106.33,106.05,106.27,198076.0,100.7753,100.9176,100.6519,100.8607,198076.0
2022-03-02 15:45:00,106.27,106.36,106.1,106.15,180444.0,100.8607,100.9461,100.6993,100.7468,180444.0
2022-03-02 15:50:00,106.15,106.28,105.86,105.9,299312.0,100.7468,100.8702,100.4716,100.5095,299312.0
2022-03-02 15:55:00,105.91,105.91,105.41,105.42,503729.0,100.519,100.519,100.0445,100.0539,503729.0
2022-03-03 09:30:00,106.03,106.63,105.41,105.41,467967.0,100.6329,101.2024,100.0445,100.0445,467967.0
2022-03-03 09:35:00,105.43,105.43,104.13,104.75,302171.0,100.0634,100.0634,98.8296,99.4181,302171.0
2022-03-03 09:40:00,104.75,104.86,104.22,104.31,239906.0,99.4181,99.5225,98.915,99.0004,239906.0
2022-03-03 09:45:00,104.31,104.71,103.82,103.88,336061.0,99.0004,99.3801,98.5354,98.5923,336061.0
2022-03-03 09:50:00,103.86,104.35,103.78,103.95,221823.0,98.5734,99.0384,98.4974,98.6588,221823.0
2022-03-03 09:55:00,103.94,104.17,103.33,103.45,481941.0,98.6493,98.8676,98.0703,98.1842,481941.0
2022-03-03 10:00:00,103.46,103.7,103.2,103.25,360766.0,98.1937,98.4215,97.9469,97.9944,360766.0
2022-03-03 10:05:00,103.25,103.32,102.68,102.87,434238.0,97.9944,98.0608,97.4534,97.6337,434238.0
2022-03-03 10:10:00,102.86,102.96,102.5,102.71,308241.0,97.6243,97.7192,97.2826,97.4819,308241.0
2022-03-03 10:15:00,102.69,102.7,102.35,102.43,308109.0,97.4629,97.4724,97.1402,97.2161,308109.0
2022-03-03 10:20:00,102.45,102.49,101.92,102.0,568079.0,97.2351,97.2731,96.7321,96.808,568079.0
2022-03-03 10:25:00,101.99,102.32,101.9,102.0,329088.0,96.7985,97.1117,96.7131,96.808,329088.0
2022-03-03 10:30:00,102.02,102.42,101.85,102.34,305878.0,96.827,97.2067,96.6657,97.1307,305878.0
2022-03-03 10:35:00,102.33,102.33,101.77,101.98,276245.0,97.1212,97.1212,96.5897,96.789,276245.0
2022-03-03 10:40:00,102.0,102.07,101.62,101.63,223288.0,96.808,96.8745,96.4474,96.4569,223288.0
2022-03-03 10:45:00,101.62,101.7,101.4,101.51,236686.0,96.4474,96.5233,96.2386,96.343,236686.0
2022-03-03 10:50:00,101.54,101.61,101.31,101.33,233553.0,96.3714,96.4379,96.1532,96.1721,233553.0
2022-03-03 10:55:00,101.33,101.58,101.2,101.23,228426.0,96.1721,96.4094,96.0488,96.0772,228426.0
2022-03-03 11:00:00,101.25,101.68,101.21,101.55,219852.0,96.0962,96.5043,96.0582,96.3809,219852.0
2022-03-03 11:05:00,101.56,101.72,101.4,101.6,193279.0,96.3904,96.5423,96.2386,96.4284,193279.0
2022-03-03 11:10:00,101.62,101.68,101.46,101.47,195012.0,96.4474,96.5043,96.2955,96.305,195012.0
2022-03-03 11:15:00,101.47,101.68,101.39,101.64,269966.0,96.305,96.5043,96.2291,96.4664,269966.0
2022-03-03 11:20:00,101.65,102.18,101.56,102.12,325850.0,96.4758,96.9789,96.3904,96.9219,325850.0
2022-03-03 11:25:00,102.11,102.32,101.94,101.95,234777.0,96.9124,97.1117,96.7511,96.7606,234777.0
2022-03-03 11:30:00,101.94,102.0,101.71,101.78,176087.0,96.7511,96.808,96.5328,96.5992,176087.0
2022-03-03 11:35:00,101.76,101.79,101.61,101.74,128813.0,96.5802,96.6087,96.4379,96.5613,128813.0
2022-03-03 11:40:00,101.72,102.05,101.65,101.97,173719.0,96.5423,96.8555,96.4758,96.7796,173719.0
2022-03-03 11:45:00,101.98,101.99,101.5,101.58,130199.0,96.789,96.7985,96.3335,96.4094,130199.0
2022-03-03 11:50:00,101.59,101.66,101.37,101.41,209039.0,96.4189,96.4853,96.2101,96.2481,209039.0
2022-03-03 11:55:00,101.4,101.76,101.24,101.58,183879.0,96.2386,96.5802,96.0867,96.4094,183879.0
2022-03-03 12:00:00,101.56,101.8,101.5,101.61,161061.0,96.3904,96.6182,96.3335,96.4379,161061.0
2022-03-03 12:05:00,101.61,101.82,101.47,101.82,141636.0,96.4379,96.6372,96.305,96.6372,141636.0
2022-03-03 12:10:00,101.81,102.19,101.77,102.1,168633.0,96.6277,96.9884,96.5897,96.9029,168633.0
2022-03-03 12:15:00,102.13,102.2,101.67,101.7,238779.0,96.9314,96.9979,96.4948,96.5233,238779.0
2022-03-03 12:20:00,101.68,101.7,101.51,101.52,111304.0,96.5043,96.5233,96.343,96.3525,111304.0
2022-03-03 12:25:00,101.53,101.53,101.19,101.31,232015.0,96.362,96.362,96.0393,96.1532,232015.0
2022-03-03 12:30:00,101.31,102.52,101.3,102.3,212709.0,96.1532,97.3016,96.1437,97.0928,212709.0
2022-03-03 12:35:00,102.3,102.4,101.63,101.67,220108.0,97.0928,97.1877,96.4569,96.4948,220108.0
2022-03-03 12:40:00,101.63,101.79,101.37,101.73,196078.0,96.4569,96.6087,96.2101,96.5518,196078.0
2022-03-03 12:45:00,101.72,101.83,101.4,101.68,109343.0,96.5423,96.6467,96.2386,96.5043,109343.0
2022-03-03 12:50:00,101.65,101.73,101.55,101.67,76781.0,96.4758,96.5518,96.3809,96.4948,76781.0
2022-03-03 12:55:00,101.67,102.02,101.62,101.87,110950.0,96.4948,96.827,96.4474,96.6846,110950.0
2022-03-03 13:00:00,101.86,102.09,101.81,101.93,109932.0,96.6752,96.8935,96.6277,96.7416,109932.0
2022-03-03 13:05:00,101.93,102.21,101.87,102.1,130635.0,96.7416,97.0073,96.6846,96.9029,130635.0
2022-03-03 13:10:00,102.08,102.35,102.0,102.3,97403.0,96.884,97.1402,96.808,97.0928,97403.0
2022-03-03 13:15:00,102.3,102.61,102.25,102.55,162379.0,97.0928,97.387,97.0453,97.33,162379.0
2022-03-03 13:20:00,102.53,102.73,102.22,102.32,120127.0,97.3111,97.5009,97.0168,97.1117,120127.0
2022-03-03 13:25:00,102.3,102.35,102.14,102.27,102754.0,97.0928,97.1402,96.9409,97.0643,102754.0
2022-03-03 13:30:00,102.27,102.28,101.96,102.05,98835.0,97.0643,97.0738,96.7701,96.8555,98835.0
2022-03-03 13:35:00,102.06,102.2,102.03,102.03,100506.0,96.865,96.9979,96.8365,96.8365,100506.0
2022-03-03 13:40:00,102.04,102.13,101.92,102.02,98970.0,96.846,96.9314,96.7321,96.827,98970.0
2022-03-03 13:45:00,102.02,102.05,101.81,101.92,132779.0,96.827,96.8555,96.6277,96.7321,132779.0
2022-03-03 13:50:00,101.93,102.05,101.81,101.85,87502.0,96.7416,96.8555,96.6277,96.6657,87502.0
2022-03-03 13:55:00,101.84,101.97,101.78,101.83,106403.0,96.6562,96.7796,96.5992,96.6467,106403.0
2022-03-03 14:00:00,101.81,101.91,101.68,101.77,98966.0,96.6277,96.7226,96.5043,96.5897,98966.0
2022-03-03 14:05:00,101.77,101.77,101.56,101.65,129739.0,96.5897,96.5897,96.3904,96.4758,129739.0
2022-03-03 14:10:00,101.66,101.93,101.5,101.89,134436.0,96.4853,96.7416,96.3335,96.7036,134436.0
2022-03-03 14:15:00,101.88,101.98,101.8,101.84,100432.0,96.6941,96.789,96.6182,96.6562,100432.0
2022-03-03 14:20:00,101.83,101.85,101.61,101.65,143003.0,96.6467,96.6657,96.4379,96.4758,143003.0
2022-03-03 14:25:00,101.66,101.92,101.66,101.91,105547.0,96.4853,96.7321,96.4853,96.7226,105547.0
2022-03-03 14:30:00,101.89,101.89,101.71,101.72,105578.0,96.7036,96.7036,96.5328,96.5423,105578.0
2022-03-03 14:35:00,101.73,101.74,101.46,101.59,90436.0,96.5518,96.5613,96.2955,96.4189,90436.0
2022-03-03 14:40:00,101.59,101.7,101.31,101.37,105394.0,96.4189,96.5233,96.1532,96.2101,105394.0
2022-03-03 14:45:00,101.36,101.38,101.18,101.22,123017.0,96.2006,96.2196,96.0298,96.0677,123017.0
2022-03-03 14:50:00,101.22,101.29,101.07,101.28,170936.0,96.0677,96.1342,95.9254,96.1247,170936.0
2022-03-03 14:55:00,101.28,101.34,101.13,101.17,96677.0,96.1247,96.1816,95.9823,96.0203,96677.0
2022-03-03 15:00:00,101.16,101.22,101.07,101.11,150644.0,96.0108,96.0677,95.9254,95.9633,150644.0
2022-03-03 15:05:00,101.1,101.35,101.1,101.23,190121.0,95.9538,96.1911,95.9538,96.0772,190121.0
2022-03-03 15:10:00,101.23,101.37,101.09,101.33,198860.0,96.0772,96.2101,95.9444,96.1721,198860.0
2022-03-03 15:15:00,101.34,101.75,101.3,101.67,286853.0,96.1816,96.5708,96.1437,96.4948,286853.0
2022-03-03 15:20:00,101.66,101.82,101.49,101.54,167216.0,96.4853,96.6372,96.324,96.3714,167216.0
2022-03-03 15:25:00,101.54,101.94,101.5,101.94,197131.0,96.3714,96.7511,96.3335,96.7511,197131.0
2022-03-03 15:30:00,101.92,102.05,101.68,101.82,248976.0,96.7321,96.8555,96.5043,96.6372,248976.0
2022-03-03 15:35:00,101.82,101.98,101.62,101.96,217984.0,96.6372,96.789,96.4474,96.7701,217984.0
2022-03-03 15:40:00,101.96,102.33,101.91,102.19,362553.0,96.7701,97.1212,96.7226,96.9884,362553.0
2022-03-03 15:45:00,102.19,102.25,101.92,102.14,351673.0,96.9884,97.0453,96.7321,96.9409,351673.0
2022-03-03 15:50:00,102.13,102.2,101.99,102.1,328727.0,96.9314,96.9979,96.7985,96.9029,328727.0
2022-03-03 15:55:00,102.1,102.28,102.05,102.06,617240.0,96.9029,97.0738,96.8555,96.865,617240.0
2022-03-04 09:30:00,100.29,102.39,100.28,102.37,747875.0,95.1851,97.1782,95.1756,97.1592,747875.0
2022-03-04 09:35:00,102.33,104.06,102.09,104.05,810712.0,97.1212,98.7632,96.8935,98.7537,810712.0
2022-03-04 09:40:00,104.03,104.29,103.27,103.59,829172.0,98.7347,98.9815,98.0134,98.3171,829172.0
2022-03-04 09:45:00,103.58,104.39,102.15,102.36,924064.0,98.3076,99.0764,96.9504,97.1497,924064.0
2022-03-04 09:50:00,102.37,102.65,101.69,101.9,329687.0,97.1592,97.4249,96.5138,96.7131,329687.0
2022-03-04 09:55:00,101.92,102.3,101.61,102.3,296912.0,96.7321,97.0928,96.4379,97.0928,296912.0
2022-03-04 10:00:00,102.29,102.52,101.96,102.47,294859.0,97.0833,97.3016,96.7701,97.2541,294859.0
2022-03-04 10:05:00,102.47,102.48,101.26,101.5,235071.0,97.2541,97.2636,96.1057,96.3335,235071.0
2022-03-04 10:10:00,101.5,101.6,100.7,100.98,271193.0,96.3335,96.4284,95.5742,95.84,271193.0
2022-03-04 10:15:00,100.99,100.99,100.52,100.54,183803.0,95.8494,95.8494,95.4034,95.4223,183803.0
2022-03-04 10:20:00,100.55,101.0,100.4,100.81,270959.0,95.4318,95.8589,95.2895,95.6786,270959.0
2022-03-04 10:25:00,100.82,101.17,100.78,100.9,246560.0,95.6881,96.0203,95.6501,95.764,246560.0
2022-03-04 10:30:00,100.89,100.92,100.5,100.64,386601.0,95.7545,95.783,95.3844,95.5173,386601.0
2022-03-04 10:35:00,100.61,100.89,100.3,100.38,306883.0,95.4888,95.7545,95.1946,95.2705,306883.0
2022-03-04 10:40:00,100.39,100.49,100.2,100.28,312699.0,95.28,95.3749,95.0997,95.1756,312699.0
2022-03-04 10:45:00,100.3,100.46,100.2,100.23,144330.0,95.1946,95.3464,95.0997,95.1281,144330.0
2022-03-04 10:50:00,100.25,100.57,100.2,100.25,193734.0,95.1471,95.4508,95.0997,95.1471,193734.0
2022-03-04 10:55:00,100.25,100.38,100.11,100.31,206329.0,95.1471,95.2705,95.0142,95.2041,206329.0
2022-03-04 11:00:00,100.3,100.4,100.2,100.28,151303.0,95.1946,95.2895,95.0997,95.1756,151303.0
2022-03-04 11:05:00,100.33,100.43,100.07,100.09,188024.0,95.223,95.3179,94.9763,94.9953,188024.0
2022-03-04 11:10:00,100.09,100.17,99.33,99.5,612794.0,94.9953,95.0712,94.2739,94.4353,612794.0
2022-03-04 11:15:00,99.49,100.19,99.47,100.05,272816.0,94.4258,95.0902,94.4068,94.9573,272816.0
2022-03-04 11:20:00,100.04,100.31,99.89,100.28,184274.0,94.9478,95.2041,94.8054,95.1756,184274.0
2022-03-04 11:25:00,100.27,100.44,100.11,100.37,180708.0,95.1661,95.3274,95.0142,95.261,180708.0
2022-03-04 11:30:00,100.33,100.38,99.89,99.95,188558.0,95.223,95.2705,94.8054,94.8624,188558.0
2022-03-04 11:35:00,99.97,100.65,99.9,100.62,230181.0,94.8814,95.5267,94.8149,95.4983,230181.0
2022-03-04 11:40:00,100.61,100.81,100.45,100.49,151067.0,95.4888,95.6786,95.3369,95.3749,151067.0
2022-03-04 11:45:00,100.52,100.69,100.38,100.58,90157.0,95.4034,95.5647,95.2705,95.4603,90157.0
2022-03-04 11:50:00,100.59,100.67,100.36,100.5,102436.0,95.4698,95.5457,95.2515,95.3844,102436.0
2022-03-04 11:55:00,100.51,100.7,100.4,100.48,89352.0,95.3939,95.5742,95.2895,95.3654,89352.0
2022-03-04 12:00:00,100.48,100.53,100.3,100.36,84334.0,95.3654,95.4129,95.1946,95.2515,84334.0
2022-03-04 12:05:00,100.34,100.67,100.21,100.54,133591.0,95.2325,95.5457,95.1091,95.4223,133591.0
2022-03-04 12:10:00,100.55,101.11,100.52,100.87,130116.0,95.4318,95.9633,95.4034,95.7356,130116.0
2022-03-04 12:15:00,100.84,101.3,100.84,100.92,99712.0,95.7071,96.1437,95.7071,95.783,99712.0
2022-03-04 12:20:00,100.9,100.9,100.47,100.48,117873.0,95.764,95.764,95.3559,95.3654,117873.0
2022-03-04 12:25:00,100.47,100.99,100.42,100.98,140960.0,95.3559,95.8494,95.3085,95.84,140960.0
2022-03-04 12:30:00,101.0,102.0,100.95,101.78,426602.0,95.8589,96.808,95.8115,96.5992,426602.0
2022-03-04 12:35:00,101.76,101.79,101.21,101.43,120165.0,96.5802,96.6087,96.0582,96.267,120165.0
2022-03-04 12:40:00,101.46,101.6,101.3,101.43,108738.0,96.2955,96.4284,96.1437,96.267,108738.0
2022-03-04 12:45:00,101.41,101.89,101.4,101.81,92820.0,96.2481,96.7036,96.2386,96.6277,92820.0
2022-03-04 12:50:00,101.8,101.9,101.46,101.56,104639.0,96.6182,96.7131,96.2955,96.3904,104639.0
2022-03-04 12:55:00,101.57,102.06,101.54,101.89,94927.0,96.3999,96.865,96.3714,96.7036,94927.0
2022-03-04 13:00:00,101.89,102.18,101.88,102.1,122890.0,96.7036,96.9789,96.6941,96.9029,122890.0
2022-03-04 13:05:00,102.11,102.13,101.84,101.95,113722.0,96.9124,96.9314,96.6562,96.7606,113722.0
2022-03-04 13:10:00,101.98,101.98,101.55,101.68,128930.0,96.789,96.789,96.3809,96.5043,128930.0
2022-03-04 13:15:00,101.69,101.78,101.52,101.59,104021.0,96.5138,96.5992,96.3525,96.4189,104021.0
2022-03-04 13:20:00,101.59,101.93,101.57,101.75,79377.0,96.4189,96.7416,96.3999,96.5708,79377.0
2022-03-04 13:25:00,101.78,101.94,101.67,101.7,84377.0,96.5992,96.7511,96.4948,96.5233,84377.0
2022-03-04 13:30:00,101.7,101.73,101.37,101.39,119390.0,96.5233,96.5518,96.2101,96.2291,119390.0
2022-03-04 13:35:00,101.41,101.61,101.28,101.44,101806.0,96.2481,96.4379,96.1247,96.2765,101806.0
2022-03-04 13:40:00,101.41,101.41,100.94,100.96,205155.0,96.2481,96.2481,95.802,95.821,205155.0
2022-03-04 13:45:00,100.95,100.95,100.73,100.84,117068.0,95.8115,95.8115,95.6027,95.7071,117068.0
2022-03-04 13:50:00,100.86,101.09,100.85,100.97,75266.0,95.7261,95.9444,95.7166,95.8305,75266.0
2022-03-04 13:55:00,100.97,101.1,100.71,100.73,55180.0,95.8305,95.9538,95.5837,95.6027,55180.0
2022-03-04 14:00:00,100.73,100.83,100.48,100.54,85113.0,95.6027,95.6976,95.3654,95.4223,85113.0
2022-03-04 14:05:00,100.54,100.6,100.4,100.52,85624.0,95.4223,95.4793,95.2895,95.4034,85624.0
2022-03-04 14:10:00,100.53,100.54,100.37,100.49,88339.0,95.4129,95.4223,95.261,95.3749,88339.0
2022-03-04 14:15:00,100.5,100.56,100.4,100.52,102612.0,95.3844,95.4413,95.2895,95.4034,102612.0
2022-03-04 14:20:00,100.54,100.89,100.52,100.72,169852.0,95.4223,95.7545,95.4034,95.5932,169852.0
2022-03-04 14:25:00,100.69,100.82,100.51,100.66,75294.0,95.5647,95.6881,95.3939,95.5362,75294.0
2022-03-04 14:30:00,100.64,100.9,100.53,100.9,89097.0,95.5173,95.764,95.4129,95.764,89097.0
2022-03-04 14:35:00,100.89,100.94,100.71,100.92,127589.0,95.7545,95.802,95.5837,95.783,127589.0
2022-03-04 14:40:00,100.92,100.97,100.74,100.8,118085.0,95.783,95.8305,95.6122,95.6691,118085.0
2022-03-04 14:45:00,100.78,100.91,100.71,100.76,94629.0,95.6501,95.7735,95.5837,95.6311,94629.0
2022-03-04 14:50:00,100.78,101.05,100.67,100.89,99111.0,95.6501,95.9064,95.5457,95.7545,99111.0
2022-03-04 14:55:00,100.92,101.0,100.51,100.53,105367.0,95.783,95.8589,95.3939,95.4129,105367.0
2022-03-04 15:00:00,100.52,100.96,100.5,100.85,164675.0,95.4034,95.821,95.3844,95.7166,164675.0
2022-03-04 15:05:00,100.86,101.02,100.7,100.78,134480.0,95.7261,95.8779,95.5742,95.6501,134480.0
2022-03-04 15:10:00,100.76,101.02,100.69,100.78,126948.0,95.6311,95.8779,95.5647,95.6501,126948.0
2022-03-04 15:15:00,100.79,101.12,100.79,100.95,145243.0,95.6596,95.9728,95.6596,95.8115,145243.0
2022-03-04 15:20:00,100.97,101.01,100.8,100.97,131768.0,95.8305,95.8684,95.6691,95.8305,131768.0
2022-03-04 15:25:00,100.97,101.03,100.7,100.9,190808.0,95.8305,95.8874,95.5742,95.764,190808.0
2022-03-04 15:30:00,100.89,100.94,100.53,100.54,130682.0,95.7545,95.802,95.4129,95.4223,130682.0
2022-03-04 15:35:00,100.54,100.65,100.22,100.31,210322.0,95.4223,95.5267,95.1186,95.2041,210322.0
2022-03-04 15:40:00,100.32,100.48,100.25,100.36,172891.0,95.2135,95.3654,95.1471,95.2515,172891.0
2022-03-04 15:45:00,100.36,100.45,100.03,100.16,288848.0,95.2515,95.3369,94.9383,95.0617,288848.0
2022-03-04 15:50:00,100.16,100.56,100.09,100.55,328383.0,95.0617,95.4413,94.9953,95.4318,328383.0
2022-03-04 15:55:00,100.55,100.83,100.55,100.64,566689.0,95.4318,95.6976,95.4318,95.5173,566689.0
2022-03-07 09:30:00,99.56,102.59,99.56,102.43,948498.0,94.4922,97.368,94.4922,97.2161,948498.0
2022-03-07 09:35:00,102.36,103.3,101.71,103.27,593056.0,97.1497,98.0419,96.5328,98.0134,593056.0
2022-03-07 09:40:00,103.29,103.36,102.06,102.18,474175.0,98.0324,98.0988,96.865,96.9789,474175.0
2022-03-07 09:45:00,102.17,102.55,101.52,102.48,384477.0,96.9694,97.33,96.3525,97.2636,384477.0
2022-03-07 09:50:00,102.49,103.0,101.45,101.57,338002.0,97.2731,97.7571,96.286,96.3999,338002.0
2022-03-07 09:55:00,101.54,101.97,101.03,101.08,194020.0,96.3714,96.7796,95.8874,95.9349,194020.0
2022-03-07 10:00:00,101.06,101.64,100.82,101.59,192347.0,95.9159,96.4664,95.6881,96.4189,192347.0
2022-03-07 10:05:00,101.58,101.87,101.34,101.45,140049.0,96.4094,96.6846,96.1816,96.286,140049.0
2022-03-07 10:10:00,101.44,101.6,100.71,100.92,155733.0,96.2765,96.4284,95.5837,95.783,155733.0
2022-03-07 10:15:00,100.95,101.18,100.45,100.47,161641.0,95.8115,96.0298,95.3369,95.3559,161641.0
2022-03-07 10:20:00,100.52,100.78,100.28,100.36,112707.0,95.4034,95.6501,95.1756,95.2515,112707.0
2022-03-07 10:25:00,100.35,100.68,100.17,100.45,165229.0,95.242,95.5552,95.0712,95.3369,165229.0
2022-03-07 10:30:00,100.44,101.06,100.39,100.78,177185.0,95.3274,95.9159,95.28,95.6501,177185.0
2022-03-07 10:35:00,100.82,101.17,100.51,100.58,133880.0,95.6881,96.0203,95.3939,95.4603,133880.0
2022-03-07 10:40:00,100.59,100.74,100.19,100.3,118307.0,95.4698,95.6122,95.0902,95.1946,118307.0
2022-03-07 10:45:00,100.3,100.57,100.17,100.24,132361.0,95.1946,95.4508,95.0712,95.1376,132361.0
2022-03-07 10:50:00,100.26,100.39,99.81,99.99,252239.0,95.1566,95.28,94.7295,94.9003,252239.0
2022-03-07 10:55:00,99.99,100.37,99.9,100.17,139537.0,94.9003,95.261,94.8149,95.0712,139537.0
2022-03-07 11:00:00,100.13,100.57,99.88,100.5,181020.0,95.0332,95.4508,94.7959,95.3844,181020.0
2022-03-07 11:05:00,100.48,100.69,100.34,100.46,167614.0,95.3654,95.5647,95.2325,95.3464,167614.0
2022-03-07 11:10:00,100.46,100.92,100.42,100.67,129557.0,95.3464,95.783,95.3085,95.5457,129557.0
2022-03-07 11:15:00,100.7,101.38,100.67,101.23,179100.0,95.5742,96.2196,95.5457,96.0772,179100.0
2022-03-07 11:20:00,101.21,101.29,100.92,101.12,106139.0,96.0582,96.1342,95.783,95.9728,106139.0
2022-03-07 11:25:00,101.13,101.21,100.8,100.81,80903.0,95.9823,96.0582,95.6691,95.6786,80903.0
2022-03-07 11:30:00,100.81,100.88,100.39,100.49,136770.0,95.6786,95.745,95.28,95.3749,136770.0
2022-03-07 11:35:00,100.52,100.53,100.27,100.39,125376.0,95.4034,95.4129,95.1661,95.28,125376.0
2022-03-07 11:40:00,100.34,100.53,100.12,100.26,75313.0,95.2325,95.4129,95.0237,95.1566,75313.0
2022-03-07 11:45:00,100.23,100.73,100.23,100.7,104673.0,95.1281,95.6027,95.1281,95.5742,104673.0
2022-03-07 11:50:00,100.7,100.74,100.44,100.52,52984.0,95.5742,95.6122,95.3274,95.4034,52984.0
2022-03-07 11:55:00,100.5,100.51,100.29,100.38,78503.0,95.3844,95.3939,95.1851,95.2705,78503.0
2022-03-07 12:00:00,100.35,100.43,100.13,100.34,73307.0,95.242,95.3179,95.0332,95.2325,73307.0
2022-03-07 12:05:00,100.33,100.57,100.29,100.5,59194.0,95.223,95.4508,95.1851,95.3844,59194.0
2022-03-07 12:10:00,100.5,100.89,100.5,100.74,81998.0,95.3844,95.7545,95.3844,95.6122,81998.0
2022-03-07 12:15:00,100.73,100.91,100.59,100.8,106184.0,95.6027,95.7735,95.4698,95.6691,106184.0
2022-03-07 12:20:00,100.81,100.97,100.49,100.52,97548.0,95.6786,95.8305,95.3749,95.4034,97548.0
2022-03-07 12:25:00,100.53,100.53,100.25,100.47,84832.0,95.4129,95.4129,95.1471,95.3559,84832.0
2022-03-07 12:30:00,100.47,100.64,100.36,100.57,103587.0,95.3559,95.5173,95.2515,95.4508,103587.0
2022-03-07 12:35:00,100.58,100.98,100.49,100.89,79693.0,95.4603,95.84,95.3749,95.7545,79693.0
2022-03-07 12:40:00,100.9,101.5,100.9,101.43,136856.0,95.764,96.3335,95.764,96.267,136856.0
2022-03-07 12:45:00,101.43,101.84,101.36,101.76,130595.0,96.267,96.6562,96.2006,96.5802,130595.0
2022-03-07 12:50:00,101.74,102.06,101.59,101.59,165907.0,96.5613,96.865,96.4189,96.4189,165907.0
2022-03-07 12:55:00,101.62,101.69,101.15,101.17,137240.0,96.4474,96.5138,96.0013,96.0203,137240.0
2022-03-07 13:00:00,101.15,101.23,100.96,101.07,125728.0,96.0013,96.0772,95.821,95.9254,125728.0
2022-03-07 13:05:00,101.06,101.4,101.01,101.1,61324.0,95.9159,96.2386,95.8684,95.9538,61324.0
2022-03-07 13:10:00,101.11,101.18,100.79,100.92,94651.0,95.9633,96.0298,95.6596,95.783,94651.0
2022-03-07 13:15:00,100.92,101.16,100.73,100.95,70802.0,95.783,96.0108,95.6027,95.8115,70802.0
2022-03-07 13:20:00,100.95,100.98,100.57,100.59,93090.0,95.8115,95.84,95.4508,95.4698,93090.0
2022-03-07 13:25:00,100.58,100.67,100.47,100.55,144962.0,95.4603,95.5457,95.3559,95.4318,144962.0
2022-03-07 13:30:00,100.54,100.68,100.38,100.49,116097.0,95.4223,95.5552,95.2705,95.3749,116097.0
2022-03-07 13:35:00,100.49,100.69,100.44,100.62,112951.0,95.3749,95.5647,95.3274,95.4983,112951.0
2022-03-07 13:40:00,100.63,100.93,100.53,100.71,87536.0,95.5078,95.7925,95.4129,95.5837,87536.0
2022-03-07 13:45:00,100.64,100.78,100.5,100.61,84026.0,95.5173,95.6501,95.3844,95.4888,84026.0
2022-03-07 13:50:00,100.62,100.8,100.45,100.54,103345.0,95.4983,95.6691,95.3369,95.4223,103345.0
2022-03-07 13:55:00,100.53,100.6,100.41,100.42,179308.0,95.4129,95.4793,95.299,95.3085,179308.0
2022-03-07 14:00:00,100.4,100.6,100.36,100.52,184036.0,95.2895,95.4793,95.2515,95.4034,184036.0
2022-03-07 14:05:00,100.53,100.63,100.46,100.59,106199.0,95.4129,95.5078,95.3464,95.4698,106199.0
2022-03-07 14:10:00,100.59,100.82,100.58,100.67,107016.0,95.4698,95.6881,95.4603,95.5457,107016.0
2022-03-07 14:15:00,100.7,100.87,100.5,100.85,69825.0,95.5742,95.7356,95.3844,95.7166,69825.0
2022-03-07 14:20:00,100.84,100.88,100.74,100.74,146208.0,95.7071,95.745,95.6122,95.6122,146208.0
2022-03-07 14:25:00,100.71,100.85,100.66,100.7,117114.0,95.5837,95.7166,95.5362,95.5742,117114.0
2022-03-07 14:30:00,100.69,100.77,100.37,100.39,106673.0,95.5647,95.6406,95.261,95.28,106673.0
2022-03-07 14:35:00,100.38,100.52,100.3,100.34,85621.0,95.2705,95.4034,95.1946,95.2325,85621.0
2022-03-07 14:40:00,100.35,100.38,99.9,99.96,154375.0,95.242,95.2705,94.8149,94.8719,154375.0
2022-03-07 14:45:00,99.94,99.98,99.74,99.97,165026.0,94.8529,94.8909,94.6631,94.8814,165026.0
2022-03-07 14:50:00,99.96,99.98,99.72,99.87,172300.0,94.8719,94.8909,94.6441,94.7865,172300.0
2022-03-07 14:55:00,99.89,100.06,99.8,99.81,144256.0,94.8054,94.9668,94.72,94.7295,144256.0
2022-03-07 15:00:00,99.81,99.93,99.69,99.8,143534.0,94.7295,94.8434,94.6156,94.72,143534.0
2022-03-07 15:05:00,99.79,99.79,99.35,99.38,177873.0,94.7105,94.7105,94.2929,94.3214,177873.0
2022-03-07 15:10:00,99.39,99.5,99.05,99.08,200994.0,94.3309,94.4353,94.0082,94.0367,200994.0
2022-03-07 15:15:00,99.08,99.16,98.91,98.99,210259.0,94.0367,94.1126,93.8753,93.9512,210259.0
2022-03-07 15:20:00,99.01,99.32,99.01,99.19,145076.0,93.9702,94.2644,93.9702,94.1411,145076.0
2022-03-07 15:25:00,99.2,99.43,99.16,99.34,125666.0,94.1506,94.3688,94.1126,94.2834,125666.0
2022-03-07 15:30:00,99.32,99.39,99.12,99.15,126440.0,94.2644,94.3309,94.0746,94.1031,126440.0
2022-03-07 15:35:00,99.15,99.16,98.91,99.0,226987.0,94.1031,94.1126,93.8753,93.9607,226987.0
2022-03-07 15:40:00,99.02,99.47,99.02,99.43,238676.0,93.9797,94.4068,93.9797,94.3688,238676.0
2022-03-07 15:45:00,99.42,99.42,98.76,98.95,247069.0,94.3594,94.3594,93.733,93.9133,247069.0
2022-03-07 15:50:00,98.95,99.06,98.79,98.8,385717.0,93.9133,94.0177,93.7614,93.7709,385717.0
2022-03-07 15:55:00,98.82,98.97,98.6,98.68,636658.0,93.7899,93.9323,93.5811,93.657,636658.0
2022-03-08 09:30:00,99.32,99.87,96.61,96.95,1079376.0,94.2644,94.7865,91.6924,92.0151,1079376.0
2022-03-08 09:35:00,96.92,97.93,96.7,97.42,683827.0,91.9866,92.9452,91.7778,92.4612,683827.0
2022-03-08 09:40:00,97.4,97.96,96.65,97.79,459043.0,92.4422,92.9737,91.7304,92.8123,459043.0
2022-03-08 09:45:00,97.83,97.99,97.01,97.04,323432.0,92.8503,93.0021,92.072,92.1005,323432.0
2022-03-08 09:50:00,97.02,97.44,96.68,96.82,418018.0,92.0815,92.4801,91.7588,91.8917,418018.0
2022-03-08 09:55:00,96.83,96.88,96.3,96.38,365140.0,91.9012,91.9486,91.3982,91.4741,365140.0
2022-03-08 10:00:00,96.38,96.45,95.85,95.94,369880.0,91.4741,91.5405,90.9711,91.0565,369880.0
2022-03-08 10:05:00,95.91,96.08,95.57,95.91,414327.0,91.028,91.1894,90.7053,91.028,414327.0
2022-03-08 10:10:00,95.92,96.57,95.86,96.54,215159.0,91.0375,91.6544,90.9806,91.626,215159.0
2022-03-08 10:15:00,96.54,97.4,96.49,97.33,339586.0,91.626,92.4422,91.5785,92.3757,339586.0
2022-03-08 10:20:00,97.35,97.51,97.11,97.11,274228.0,92.3947,92.5466,92.1669,92.1669,274228.0
2022-03-08 10:25:00,97.1,97.24,96.84,96.98,268829.0,92.1574,92.2903,91.9107,92.0436,268829.0
2022-03-08 10:30:00,96.96,97.36,96.44,96.47,199452.0,92.0246,92.4042,91.531,91.5595,199452.0
2022-03-08 10:35:00,96.45,97.07,96.32,96.71,223591.0,91.5405,92.129,91.4172,91.7873,223591.0
2022-03-08 10:40:00,96.68,97.3,96.58,97.3,130579.0,91.7588,92.3473,91.6639,92.3473,130579.0
2022-03-08 10:45:00,97.3,97.9,97.15,97.86,197828.0,92.3473,92.9167,92.2049,92.8788,197828.0
2022-03-08 10:50:00,97.83,98.49,97.57,98.43,189646.0,92.8503,93.4767,92.6035,93.4198,189646.0
2022-03-08 10:55:00,98.44,98.91,98.29,98.79,172242.0,93.4292,93.8753,93.2869,93.7614,172242.0
2022-03-08 11:00:00,98.82,98.92,98.42,98.91,197435.0,93.7899,93.8848,93.4103,93.8753,197435.0
2022-03-08 11:05:00,98.92,98.92,98.43,98.91,395920.0,93.8848,93.8848,93.4198,93.8753,395920.0
2022-03-08 11:10:00,98.91,98.91,97.96,98.2,169132.0,93.8753,93.8753,92.9737,93.2015,169132.0
2022-03-08 11:15:00,98.2,98.74,98.08,98.53,135538.0,93.2015,93.714,93.0876,93.5147,135538.0
2022-03-08 11:20:00,98.53,98.61,98.09,98.16,92941.0,93.5147,93.5906,93.0971,93.1635,92941.0
2022-03-08 11:25:00,98.14,98.32,97.9,98.19,99663.0,93.1445,93.3153,92.9167,93.192,99663.0
2022-03-08 11:30:00,98.23,98.23,97.69,97.95,161959.0,93.2299,93.2299,92.7174,92.9642,161959.0
2022-03-08 11:35:00,97.94,98.28,97.74,98.19,116037.0,92.9547,93.2774,92.7649,93.192,116037.0
2022-03-08 11:40:00,98.21,98.45,98.05,98.25,112300.0,93.2109,93.4387,93.0591,93.2489,112300.0
2022-03-08 11:45:00,98.26,98.87,98.21,98.75,117703.0,93.2584,93.8374,93.2109,93.7235,117703.0
2022-03-08 11:50:00,98.74,99.07,98.73,99.04,102430.0,93.714,94.0272,93.7045,93.9987,102430.0
2022-03-08 11:55:00,99.05,99.28,98.89,98.99,116104.0,94.0082,94.2265,93.8563,93.9512,116104.0
2022-03-08 12:00:00,98.99,99.53,98.78,99.48,139430.0,93.9512,94.4638,93.7519,94.4163,139430.0
2022-03-08 12:05:00,99.49,99.99,99.48,99.92,213381.0,94.4258,94.9003,94.4163,94.8339,213381.0
2022-03-08 12:10:00,99.93,100.3,99.79,100.28,241358.0,94.8434,95.1946,94.7105,95.1756,241358.0
2022-03-08 12:15:00,100.27,100.88,100.26,100.59,217929.0,95.1661,95.745,95.1566,95.4698,217929.0
2022-03-08 12:20:00,100.57,100.91,100.05,100.11,149455.0,95.4508,95.7735,94.9573,95.0142,149455.0
2022-03-08 12:25:00,100.11,100.55,99.88,100.28,166621.0,95.0142,95.4318,94.7959,95.1756,166621.0
2022-03-08 12:30:00,100.36,100.59,100.02,100.59,190029.0,95.2515,95.4698,94.9288,95.4698,190029.0
2022-03-08 12:35:00,100.56,100.59,100.13,100.3,113426.0,95.4413,95.4698,95.0332,95.1946,113426.0
2022-03-08 12:40:00,100.33,100.33,99.86,100.23,145011.0,95.223,95.223,94.777,95.1281,145011.0
2022-03-08 12:45:00,100.21,100.36,99.93,100.05,101239.0,95.1091,95.2515,94.8434,94.9573,101239.0
2022-03-08 12:50:00,99.99,100.24,99.58,100.2,100142.0,94.9003,95.1376,94.5112,95.0997,100142.0
2022-03-08 12:55:00,100.19,100.75,99.9,100.67,144484.0,95.0902,95.6217,94.8149,95.5457,144484.0
2022-03-08 13:00:00,100.69,100.87,100.62,100.83,98663.0,95.5647,95.7356,95.4983,95.6976,98663.0
2022-03-08 13:05:00,100.83,100.83,100.3,100.45,70765.0,95.6976,95.6976,95.1946,95.3369,70765.0
2022-03-08 13:10:00,100.52,100.65,100.28,100.35,100959.0,95.4034,95.5267,95.1756,95.242,100959.0
2022-03-08 13:15:00,100.36,100.58,100.18,100.42,93473.0,95.2515,95.4603,95.0807,95.3085,93473.0
2022-03-08 13:20:00,100.47,100.49,100.2,100.22,83148.0,95.3559,95.3749,95.0997,95.1186,83148.0
2022-03-08 13:25:00,100.2,100.21,99.69,99.74,108176.0,95.0997,95.1091,94.6156,94.6631,108176.0
2022-03-08 13:30:00,99.76,99.78,99.11,99.15,120767.0,94.6821,94.701,94.0651,94.1031,120767.0
2022-03-08 13:35:00,99.18,99.29,98.83,98.96,113424.0,94.1316,94.236,93.7994,93.9228,113424.0
2022-03-08 13:40:00,98.97,99.03,98.47,99.0,186188.0,93.9323,93.9892,93.4577,93.9607,186188.0
2022-03-08 13:45:00,99.0,99.08,98.53,98.58,107201.0,93.9607,94.0367,93.5147,93.5621,107201.0
2022-03-08 13:50:00,98.56,98.74,98.4,98.45,99004.0,93.5431,93.714,93.3913,93.4387,99004.0
2022-03-08 13:55:00,98.45,98.7,98.4,98.48,59849.0,93.4387,93.676,93.3913,93.4672,59849.0
2022-03-08 14:00:00,98.48,98.53,98.04,98.22,104456.0,93.4672,93.5147,93.0496,93.2204,104456.0
2022-03-08 14:05:00,98.2,98.59,98.14,98.28,115233.0,93.2015,93.5716,93.1445,93.2774,115233.0
2022-03-08 14:10:00,98.26,98.34,97.95,98.26,85837.0,93.2584,93.3343,92.9642,93.2584,85837.0
2022-03-08 14:15:00,98.24,98.67,98.12,98.52,88644.0,93.2394,93.6475,93.1255,93.5052,88644.0
2022-03-08 14:20:00,98.51,98.58,98.04,98.45,84156.0,93.4957,93.5621,93.0496,93.4387,84156.0
2022-03-08 14:25:00,98.45,98.92,98.34,98.86,120887.0,93.4387,93.8848,93.3343,93.8279,120887.0
2022-03-08 14:30:00,98.85,99.04,98.45,98.56,110032.0,93.8184,93.9987,93.4387,93.5431,110032.0
2022-03-08 14:35:00,98.59,98.92,98.51,98.84,215253.0,93.5716,93.8848,93.4957,93.8089,215253.0
2022-03-08 14:40:00,98.86,98.93,98.62,98.87,64562.0,93.8279,93.8943,93.6001,93.8374,64562.0
2022-03-08 14:45:00,98.89,99.09,98.83,99.0,97102.0,93.8563,94.0462,93.7994,93.9607,97102.0
2022-03-08 14:50:00,99.01,99.06,98.56,98.64,86211.0,93.9702,94.0177,93.5431,93.6191,86211.0
2022-03-08 14:55:00,98.65,98.78,98.5,98.69,67365.0,93.6286,93.7519,93.4862,93.6665,67365.0
2022-03-08 15:00:00,98.69,99.2,98.62,99.08,116184.0,93.6665,94.1506,93.6001,94.0367,116184.0
2022-03-08 15:05:00,99.06,99.28,98.96,99.08,104502.0,94.0177,94.2265,93.9228,94.0367,104502.0
2022-03-08 15:10:00,99.09,99.1,98.57,98.7,95321.0,94.0462,94.0556,93.5526,93.676,95321.0
2022-03-08 15:15:00,98.72,98.82,98.28,98.31,106207.0,93.695,93.7899,93.2774,93.3059,106207.0
2022-03-08 15:20:00,98.32,98.59,98.15,98.53,111669.0,93.3153,93.5716,93.154,93.5147,111669.0
2022-03-08 15:25:00,98.51,98.54,98.11,98.13,99319.0,93.4957,93.5242,93.116,93.135,99319.0
2022-03-08 15:30:00,98.16,98.21,97.74,97.9,172451.0,93.1635,93.2109,92.7649,92.9167,172451.0
2022-03-08 15:35:00,97.88,98.29,97.82,98.25,143546.0,92.8977,93.2869,92.8408,93.2489,143546.0
2022-03-08 15:40:00,98.25,98.41,98.05,98.08,187415.0,93.2489,93.4008,93.0591,93.0876,187415.0
2022-03-08 15:45:00,98.09,98.27,97.9,97.93,156453.0,93.0971,93.2679,92.9167,92.9452,156453.0
2022-03-08 15:50:00,97.91,98.25,97.86,98.0,193597.0,92.9262,93.2489,92.8788,93.0116,193597.0
2022-03-08 15:55:00,98.0,98.01,97.44,97.5,791652.0,93.0116,93.0211,92.4801,92.5371,791652.0
2022-03-09 09:30:00,100.26,100.97,99.19,99.2,717371.0,95.1566,95.8305,94.1411,94.1506,717371.0
2022-03-09 09:35:00,99.17,99.73,98.32,99.23,668815.0,94.1221,94.6536,93.3153,94.179,668815.0
2022-03-09 09:40:00,99.26,99.54,99.06,99.14,376981.0,94.2075,94.4732,94.0177,94.0936,376981.0
2022-03-09 09:45:00,99.15,99.73,99.13,99.63,447560.0,94.1031,94.6536,94.0841,94.5587,447560.0
2022-03-09 09:50:00,99.66,100.29,98.95,99.0,417635.0,94.5871,95.1851,93.9133,93.9607,417635.0
2022-03-09 09:55:00,98.99,99.57,98.91,99.25,293342.0,93.9512,94.5017,93.8753,94.198,293342.0
2022-03-09 10:00:00,99.26,99.89,99.26,99.72,333786.0,94.2075,94.8054,94.2075,94.6441,333786.0
2022-03-09 10:05:00,99.71,100.02,99.66,99.93,192944.0,94.6346,94.9288,94.5871,94.8434,192944.0
2022-03-09 10:10:00,99.91,100.11,99.74,99.88,158554.0,94.8244,95.0142,94.6631,94.7959,158554.0
2022-03-09 10:15:00,99.91,100.33,99.51,100.27,263433.0,94.8244,95.223,94.4448,95.1661,263433.0
2022-03-09 10:20:00,100.27,100.82,100.16,100.79,246060.0,95.1661,95.6881,95.0617,95.6596,246060.0
2022-03-09 10:25:00,100.8,100.9,100.43,100.62,189902.0,95.6691,95.764,95.3179,95.4983,189902.0
2022-03-09 10:30:00,100.64,100.69,100.19,100.5,286544.0,95.5173,95.5647,95.0902,95.3844,286544.0
2022-03-09 10:35:00,100.49,100.72,100.3,100.52,603317.0,95.3749,95.5932,95.1946,95.4034,603317.0
2022-03-09 10:40:00,100.52,100.64,100.4,100.45,382971.0,95.4034,95.5173,95.2895,95.3369,382971.0
2022-03-09 10:45:00,100.45,100.48,99.92,100.18,387169.0,95.3369,95.3654,94.8339,95.0807,387169.0
2022-03-09 10:50:00,100.16,100.4,100.13,100.22,192593.0,95.0617,95.2895,95.0332,95.1186,192593.0
2022-03-09 10:55:00,100.22,100.64,100.21,100.47,212062.0,95.1186,95.5173,95.1091,95.3559,212062.0
2022-03-09 11:00:00,100.49,100.52,100.25,100.31,137634.0,95.3749,95.4034,95.1471,95.2041,137634.0
2022-03-09 11:05:00,100.32,100.36,100.09,100.15,158395.0,95.2135,95.2515,94.9953,95.0522,158395.0
2022-03-09 11:10:00,100.16,100.17,99.59,99.64,208459.0,95.0617,95.0712,94.5207,94.5682,208459.0
2022-03-09 11:15:00,99.62,99.64,99.39,99.59,159371.0,94.5492,94.5682,94.3309,94.5207,159371.0
2022-03-09 11:20:00,99.58,99.79,99.47,99.68,125497.0,94.5112,94.7105,94.4068,94.6061,125497.0
2022-03-09 11:25:00,99.7,99.79,99.56,99.73,143590.0,94.6251,94.7105,94.4922,94.6536,143590.0
2022-03-09 11:30:00,99.75,100.33,99.68,100.33,151378.0,94.6726,95.223,94.6061,95.223,151378.0
2022-03-09 11:35:00,100.31,100.59,100.3,100.53,212699.0,95.2041,95.4698,95.1946,95.4129,212699.0
2022-03-09 11:40:00,100.53,100.67,100.21,100.31,165174.0,95.4129,95.5457,95.1091,95.2041,165174.0
2022-03-09 11:45:00,100.3,100.46,100.16,100.45,137481.0,95.1946,95.3464,95.0617,95.3369,137481.0
2022-03-09 11:50:00,100.42,100.46,100.07,100.15,136972.0,95.3085,95.3464,94.9763,95.0522,136972.0
2022-03-09 11:55:00,100.14,100.18,99.92,99.95,151965.0,95.0427,95.0807,94.8339,94.8624,151965.0
2022-03-09 12:00:00,99.97,100.25,99.91,100.06,176374.0,94.8814,95.1471,94.8244,94.9668,176374.0
2022-03-09 12:05:00,100.06,100.08,99.74,99.94,94856.0,94.9668,94.9858,94.6631,94.8529,94856.0
2022-03-09 12:10:00,99.93,99.97,99.72,99.83,54638.0,94.8434,94.8814,94.6441,94.7485,54638.0
2022-03-09 12:15:00,99.87,99.87,99.62,99.7,77399.0,94.7865,94.7865,94.5492,94.6251,77399.0
2022-03-09 12:20:00,99.71,99.8,99.51,99.63,93814.0,94.6346,94.72,94.4448,94.5587,93814.0
2022-03-09 12:25:00,99.64,99.83,99.6,99.76,42715.0,94.5682,94.7485,94.5302,94.6821,42715.0
2022-03-09 12:30:00,99.75,100.06,99.75,100.04,97694.0,94.6726,94.9668,94.6726,94.9478,97694.0
2022-03-09 12:35:00,100.02,100.35,100.01,100.21,80221.0,94.9288,95.242,94.9193,95.1091,80221.0
2022-03-09 12:40:00,100.19,100.41,100.07,100.13,64230.0,95.0902,95.299,94.9763,95.0332,64230.0
2022-03-09 12:45:00,100.15,100.24,100.03,100.21,48520.0,95.0522,95.1376,94.9383,95.1091,48520.0
2022-03-09 12:50:00,100.23,100.32,100.14,100.17,36592.0,95.1281,95.2135,95.0427,95.0712,36592.0
2022-03-09 12:55:00,100.15,100.24,99.85,99.97,51788.0,95.0522,95.1376,94.7675,94.8814,51788.0
2022-03-09 13:00:00,99.95,99.95,99.45,99.47,77777.0,94.8624,94.8624,94.3878,94.4068,77777.0
2022-03-09 13:05:00,99.45,99.67,99.4,99.59,54795.0,94.3878,94.5966,94.3404,94.5207,54795.0
2022-03-09 13:10:00,99.6,99.65,99.44,99.48,55433.0,94.5302,94.5777,94.3783,94.4163,55433.0
2022-03-09 13:15:00,99.46,99.64,99.41,99.44,66058.0,94.3973,94.5682,94.3499,94.3783,66058.0
2022-03-09 13:20:00,99.44,99.83,99.44,99.83,55316.0,94.3783,94.7485,94.3783,94.7485,55316.0
2022-03-09 13:25:00,99.82,99.95,99.73,99.88,45726.0,94.739,94.8624,94.6536,94.7959,45726.0
2022-03-09 13:30:00,99.89,100.06,99.77,99.84,68267.0,94.8054,94.9668,94.6915,94.758,68267.0
2022-03-09 13:35:00,99.8,99.89,99.71,99.8,46451.0,94.72,94.8054,94.6346,94.72,46451.0
2022-03-09 13:40:00,99.84,99.86,99.65,99.69,44287.0,94.758,94.777,94.5777,94.6156,44287.0
2022-03-09 13:45:00,99.71,99.72,99.36,99.42,81807.0,94.6346,94.6441,94.3024,94.3594,81807.0
2022-03-09 13:50:00,99.4,99.63,99.25,99.53,85378.0,94.3404,94.5587,94.198,94.4638,85378.0
2022-03-09 13:55:00,99.51,99.56,99.22,99.28,67616.0,94.4448,94.4922,94.1695,94.2265,67616.0
2022-03-09 14:00:00,99.29,99.62,99.23,99.51,76577.0,94.236,94.5492,94.179,94.4448,76577.0
2022-03-09 14:05:00,99.49,99.53,99.24,99.3,61707.0,94.4258,94.4638,94.1885,94.2455,61707.0
2022-03-09 14:10:00,99.29,99.37,99.11,99.18,82076.0,94.236,94.3119,94.0651,94.1316,82076.0
2022-03-09 14:15:00,99.22,99.35,99.11,99.3,57360.0,94.1695,94.2929,94.0651,94.2455,57360.0
2022-03-09 14:20:00,99.3,99.56,99.28,99.55,68181.0,94.2455,94.4922,94.2265,94.4827,68181.0
2022-03-09 14:25:00,99.56,99.65,99.48,99.65,74151.0,94.4922,94.5777,94.4163,94.5777,74151.0
2022-03-09 14:30:00,99.65,99.83,99.61,99.8,56134.0,94.5777,94.7485,94.5397,94.72,56134.0
2022-03-09 14:35:00,99.79,99.96,99.77,99.82,63814.0,94.7105,94.8719,94.6915,94.739,63814.0
2022-03-09 14:40:00,99.83,99.99,99.82,99.97,62768.0,94.7485,94.9003,94.739,94.8814,62768.0
2022-03-09 14:45:00,99.99,100.06,99.87,100.02,80365.0,94.9003,94.9668,94.7865,94.9288,80365.0
2022-03-09 14:50:00,100.02,100.09,99.92,99.94,69340.0,94.9288,94.9953,94.8339,94.8529,69340.0
2022-03-09 14:55:00,99.95,100.23,99.93,100.14,157265.0,94.8624,95.1281,94.8434,95.0427,157265.0
2022-03-09 15:00:00,100.14,100.33,100.14,100.24,101678.0,95.0427,95.223,95.0427,95.1376,101678.0
2022-03-09 15:05:00,100.24,100.53,100.24,100.5,111534.0,95.1376,95.4129,95.1376,95.3844,111534.0
2022-03-09 15:10:00,100.51,100.56,100.28,100.45,103562.0,95.3939,95.4413,95.1756,95.3369,103562.0
2022-03-09 15:15:00,100.46,100.54,100.3,100.36,103252.0,95.3464,95.4223,95.1946,95.2515,103252.0
2022-03-09 15:20:00,100.33,100.38,100.21,100.25,97701.0,95.223,95.2705,95.1091,95.1471,97701.0
2022-03-09 15:25:00,100.25,100.29,100.1,100.17,107304.0,95.1471,95.1851,95.0047,95.0712,107304.0
2022-03-09 15:30:00,100.15,100.38,100.11,100.36,137396.0,95.0522,95.2705,95.0142,95.2515,137396.0
2022-03-09 15:35:00,100.36,100.59,100.29,100.37,247215.0,95.2515,95.4698,95.1851,95.261,247215.0
2022-03-09 15:40:00,100.36,100.55,100.27,100.51,157393.0,95.2515,95.4318,95.1661,95.3939,157393.0
2022-03-09 15:45:00,100.52,100.93,100.47,100.84,309572.0,95.4034,95.7925,95.3559,95.7071,309572.0
2022-03-09 15:50:00,100.86,100.97,100.49,100.72,355828.0,95.7261,95.8305,95.3749,95.5932,355828.0
2022-03-09 15:55:00,100.71,100.97,100.62,100.92,707700.0,95.5837,95.8305,95.4983,95.783,707700.0
2022-03-10 09:30:00,95.19,95.7,92.25,93.73,2308658.0,90.3447,90.8287,87.5543,88.959,2308658.0
2022-03-10 09:35:00,93.7,94.02,92.83,93.11,1105499.0,88.9305,89.2342,88.1048,88.3705,1105499.0
2022-03-10 09:40:00,93.07,93.38,92.11,92.84,1282606.0,88.3326,88.6268,87.4214,88.1143,1282606.0
2022-03-10 09:45:00,92.85,93.37,92.57,92.92,795238.0,88.1238,88.6173,87.858,88.1902,795238.0
2022-03-10 09:50:00,92.92,93.2,92.45,92.58,783253.0,88.1902,88.456,87.7441,87.8675,783253.0
2022-03-10 09:55:00,92.59,93.94,92.59,93.92,911206.0,87.877,89.1583,87.877,89.1393,911206.0
2022-03-10 10:00:00,93.92,93.94,92.93,93.31,624380.0,89.1393,89.1583,88.1997,88.5604,624380.0
2022-03-10 10:05:00,93.31,93.5,92.85,93.2,447722.0,88.5604,88.7407,88.1238,88.456,447722.0
2022-03-10 10:10:00,93.18,93.72,93.17,93.7,485161.0,88.437,88.9495,88.4275,88.9305,485161.0
2022-03-10 10:15:00,93.6,94.19,93.48,94.16,417712.0,88.8356,89.3956,88.7217,89.3671,417712.0
2022-03-10 10:20:00,94.16,94.2,93.4,93.57,389824.0,89.3671,89.4051,88.6458,88.8071,389824.0
2022-03-10 10:25:00,93.58,93.72,92.91,92.93,389915.0,88.8166,88.9495,88.1807,88.1997,389915.0
2022-03-10 10:30:00,92.91,93.0,92.36,92.36,532708.0,88.1807,88.2661,87.6587,87.6587,532708.0
2022-03-10 10:35:00,92.36,92.74,92.3,92.4,383531.0,87.6587,88.0194,87.6018,87.6967,383531.0
2022-03-10 10:40:00,92.38,92.49,92.15,92.23,412094.0,87.6777,87.7821,87.4594,87.5353,412094.0
2022-03-10 10:45:00,92.23,92.95,92.19,92.83,327935.0,87.5353,88.2187,87.4974,88.1048,327935.0
2022-03-10 10:50:00,92.8,92.83,92.35,92.59,307043.0,88.0763,88.1048,87.6492,87.877,307043.0
2022-03-10 10:55:00,92.58,92.59,92.18,92.37,383918.0,87.8675,87.877,87.4879,87.6682,383918.0
2022-03-10 11:00:00,92.3,92.32,91.63,91.8,505801.0,87.6018,87.6208,86.9659,87.1272,505801.0
2022-03-10 11:05:00,91.8,92.0,91.63,91.89,399834.0,87.1272,87.317,86.9659,87.2126,399834.0
2022-03-10 11:10:00,91.88,91.93,91.57,91.83,396189.0,87.2032,87.2506,86.9089,87.1557,396189.0
2022-03-10 11:15:00,91.82,91.88,91.52,91.6,345823.0,87.1462,87.2032,86.8615,86.9374,345823.0
2022-03-10 11:20:00,91.59,91.59,91.08,91.31,556040.0,86.9279,86.9279,86.4439,86.6622,556040.0
2022-03-10 11:25:00,91.32,91.32,91.09,91.26,513659.0,86.6717,86.6717,86.4534,86.6147,513659.0
2022-03-10 11:30:00,91.26,91.3,91.11,91.16,326476.0,86.6147,86.6527,86.4724,86.5198,326476.0
2022-03-10 11:35:00,91.14,91.25,90.82,91.06,672871.0,86.5008,86.6052,86.1971,86.4249,672871.0
2022-03-10 11:40:00,91.07,91.58,91.06,91.37,722528.0,86.4344,86.9184,86.4249,86.7191,722528.0
2022-03-10 11:45:00,91.36,91.87,91.36,91.8,339274.0,86.7096,87.1937,86.7096,87.1272,339274.0
2022-03-10 11:50:00,91.81,92.09,91.74,92.06,284449.0,87.1367,87.4025,87.0703,87.374,284449.0
2022-03-10 11:55:00,92.06,92.45,91.95,92.27,239284.0,87.374,87.7441,87.2696,87.5733,239284.0
2022-03-10 12:00:00,92.27,92.55,92.18,92.22,222984.0,87.5733,87.8391,87.4879,87.5258,222984.0
2022-03-10 12:05:00,92.24,92.32,92.06,92.08,187688.0,87.5448,87.6208,87.374,87.393,187688.0
2022-03-10 12:10:00,92.08,92.16,91.7,92.1,366085.0,87.393,87.4689,87.0323,87.412,366085.0
2022-03-10 12:15:00,92.1,92.35,91.96,92.01,348633.0,87.412,87.6492,87.2791,87.3265,348633.0
2022-03-10 12:20:00,92.0,92.28,91.95,92.2,239978.0,87.317,87.5828,87.2696,87.5069,239978.0
2022-03-10 12:25:00,92.2,92.24,91.5,91.68,334742.0,87.5069,87.5448,86.8425,87.0133,334742.0
2022-03-10 12:30:00,91.69,91.99,91.67,91.73,327492.0,87.0228,87.3076,87.0038,87.0608,327492.0
2022-03-10 12:35:00,91.71,91.72,91.5,91.64,229348.0,87.0418,87.0513,86.8425,86.9754,229348.0
2022-03-10 12:40:00,91.63,91.75,91.5,91.73,147413.0,86.9659,87.0798,86.8425,87.0608,147413.0
2022-03-10 12:45:00,91.71,91.97,91.58,91.88,161624.0,87.0418,87.2886,86.9184,87.2032,161624.0
2022-03-10 12:50:00,91.88,91.97,91.49,91.5,217779.0,87.2032,87.2886,86.833,86.8425,217779.0
2022-03-10 12:55:00,91.5,91.54,91.38,91.44,165843.0,86.8425,86.8805,86.7286,86.7856,165843.0
2022-03-10 13:00:00,91.42,91.45,91.17,91.18,204089.0,86.7666,86.795,86.5293,86.5388,204089.0
2022-03-10 13:05:00,91.17,91.4,91.14,91.27,204778.0,86.5293,86.7476,86.5008,86.6242,204778.0
2022-03-10 13:10:00,91.28,91.68,91.27,91.5,170946.0,86.6337,87.0133,86.6242,86.8425,170946.0
2022-03-10 13:15:00,91.52,91.76,91.48,91.63,202593.0,86.8615,87.0893,86.8235,86.9659,202593.0
2022-03-10 13:20:00,91.61,91.82,91.52,91.77,149169.0,86.9469,87.1462,86.8615,87.0988,149169.0
2022-03-10 13:25:00,91.77,92.12,91.74,92.02,207322.0,87.0988,87.4309,87.0703,87.336,207322.0
2022-03-10 13:30:00,92.03,92.37,91.99,92.29,154984.0,87.3455,87.6682,87.3076,87.5923,154984.0
2022-03-10 13:35:00,92.27,92.27,91.9,92.05,185010.0,87.5733,87.5733,87.2221,87.3645,185010.0
2022-03-10 13:40:00,92.07,92.18,91.89,92.05,188860.0,87.3835,87.4879,87.2126,87.3645,188860.0
2022-03-10 13:45:00,92.07,92.41,92.06,92.32,208617.0,87.3835,87.7062,87.374,87.6208,208617.0
2022-03-10 13:50:00,92.32,92.49,92.24,92.48,192043.0,87.6208,87.7821,87.5448,87.7726,192043.0
2022-03-10 13:55:00,92.48,92.56,92.4,92.49,203408.0,87.7726,87.8485,87.6967,87.7821,203408.0
2022-03-10 14:00:00,92.49,93.06,92.47,93.02,260924.0,87.7821,88.3231,87.7631,88.2851,260924.0
2022-03-10 14:05:00,93.02,93.16,92.5,92.52,283893.0,88.2851,88.418,87.7916,87.8106,283893.0
2022-03-10 14:10:00,92.52,92.62,92.27,92.27,225904.0,87.8106,87.9055,87.5733,87.5733,225904.0
2022-03-10 14:15:00,92.27,92.68,92.19,92.6,173468.0,87.5733,87.9624,87.4974,87.8865,173468.0
2022-03-10 14:20:00,92.58,92.79,92.48,92.5,171059.0,87.8675,88.0668,87.7726,87.7916,171059.0
2022-03-10 14:25:00,92.5,92.88,92.5,92.79,145524.0,87.7916,88.1523,87.7916,88.0668,145524.0
2022-03-10 14:30:00,92.79,92.94,92.52,92.59,185134.0,88.0668,88.2092,87.8106,87.877,185134.0
2022-03-10 14:35:00,92.6,92.68,92.5,92.54,149313.0,87.8865,87.9624,87.7916,87.8296,149313.0
2022-03-10 14:40:00,92.53,92.62,92.4,92.53,220579.0,87.8201,87.9055,87.6967,87.8201,220579.0
2022-03-10 14:45:00,92.52,92.85,92.46,92.75,136838.0,87.8106,88.1238,87.7536,88.0289,136838.0
2022-03-10 14:50:00,92.76,92.95,92.57,92.6,127348.0,88.0384,88.2187,87.858,87.8865,127348.0
2022-03-10 14:55:00,92.6,92.82,92.57,92.71,117461.0,87.8865,88.0953,87.858,87.9909,117461.0
2022-03-10 15:00:00,92.74,92.74,92.35,92.36,127561.0,88.0194,88.0194,87.6492,87.6587,127561.0
2022-03-10 15:05:00,92.36,92.45,92.18,92.22,161258.0,87.6587,87.7441,87.4879,87.5258,161258.0
2022-03-10 15:10:00,92.21,92.61,92.21,92.53,177462.0,87.5164,87.896,87.5164,87.8201,177462.0
2022-03-10 15:15:00,92.52,92.67,92.42,92.56,129535.0,87.8106,87.9529,87.7157,87.8485,129535.0
2022-03-10 15:20:00,92.56,92.69,92.47,92.51,196039.0,87.8485,87.9719,87.7631,87.8011,196039.0
2022-03-10 15:25:00,92.51,92.79,92.48,92.78,169260.0,87.8011,88.0668,87.7726,88.0573,169260.0
2022-03-10 15:30:00,92.79,92.99,92.72,92.93,161403.0,88.0668,88.2567,88.0004,88.1997,161403.0
2022-03-10 15:35:00,92.92,92.97,92.82,92.92,208949.0,88.1902,88.2377,88.0953,88.1902,208949.0
2022-03-10 15:40:00,92.93,93.12,92.88,93.08,292050.0,88.1997,88.38,88.1523,88.3421,292050.0
2022-03-10 15:45:00,93.07,93.07,92.59,92.7,449535.0,88.3326,88.3326,87.877,87.9814,449535.0
2022-03-10 15:50:00,92.7,92.9,92.64,92.83,366334.0,87.9814,88.1712,87.9245,88.1048,366334.0
2022-03-10 15:55:00,92.83,92.98,92.8,92.94,652117.0,88.1048,88.2472,88.0763,88.2092,652117.0
2022-03-11 09:30:00,93.26,93.95,92.44,92.48,865413.0,88.5129,89.1678,87.7347,87.7726,865413.0
2022-03-11 09:35:00,92.47,92.59,90.6,90.79,966821.0,87.7631,87.877,85.9883,86.1686,966821.0
2022-03-11 09:40:00,90.8,91.2,90.44,90.64,689411.0,86.1781,86.5578,85.8365,86.0263,689411.0
2022-03-11 09:45:00,90.64,90.8,90.06,90.23,1311675.0,86.0263,86.1781,85.4758,85.6371,1311675.0
2022-03-11 09:50:00,90.23,90.47,89.54,89.75,966620.0,85.6371,85.8649,84.9823,85.1816,966620.0
2022-03-11 09:55:00,89.76,89.85,89.0,89.38,904096.0,85.1911,85.2765,84.4698,84.8304,904096.0
2022-03-11 10:00:00,89.35,89.52,88.51,88.78,1092738.0,84.8019,84.9633,84.0047,84.261,1092738.0
2022-03-11 10:05:00,88.78,89.38,88.62,88.83,882536.0,84.261,84.8304,84.1091,84.3084,882536.0
2022-03-11 10:10:00,88.83,89.09,88.35,88.58,914847.0,84.3084,84.5552,83.8528,84.0711,914847.0
2022-03-11 10:15:00,88.59,88.73,87.53,87.7,944804.0,84.0806,84.2135,83.0746,83.2359,944804.0
2022-03-11 10:20:00,87.69,87.98,87.29,87.56,846246.0,83.2264,83.5017,82.8468,83.1031,846246.0
2022-03-11 10:25:00,87.53,88.54,87.46,88.36,799618.0,83.0746,84.0332,83.0081,83.8623,799618.0
2022-03-11 10:30:00,88.35,88.73,87.83,87.88,837392.0,83.8528,84.2135,83.3593,83.4068,837392.0
2022-03-11 10:35:00,87.86,88.56,87.85,88.45,470109.0,83.3878,84.0521,83.3783,83.9477,470109.0
2022-03-11 10:40:00,88.47,89.0,88.38,88.93,549999.0,83.9667,84.4698,83.8813,84.4033,549999.0
2022-03-11 10:45:00,88.93,89.78,88.86,89.71,829563.0,84.4033,85.21,84.3369,85.1436,829563.0
2022-03-11 10:50:00,89.71,90.5,89.33,89.35,891833.0,85.1436,85.8934,84.783,84.8019,891833.0
2022-03-11 10:55:00,89.34,90.01,89.28,89.91,540432.0,84.7924,85.4283,84.7355,85.3334,540432.0
2022-03-11 11:00:00,89.91,90.58,89.61,89.9,618332.0,85.3334,85.9693,85.0487,85.3239,618332.0
2022-03-11 11:05:00,89.89,90.06,89.14,89.78,560331.0,85.3145,85.4758,84.6026,85.21,560331.0
2022-03-11 11:10:00,89.79,89.95,89.21,89.33,360153.0,85.2195,85.3714,84.6691,84.783,360153.0
2022-03-11 11:15:00,89.33,89.85,89.22,89.82,310748.0,84.783,85.2765,84.6786,85.248,310748.0
2022-03-11 11:20:00,89.81,90.08,89.63,89.71,361787.0,85.2385,85.4948,85.0677,85.1436,361787.0
2022-03-11 11:25:00,89.71,89.71,89.22,89.26,200189.0,85.1436,85.1436,84.6786,84.7165,200189.0
2022-03-11 11:30:00,89.26,89.31,88.62,88.78,492966.0,84.7165,84.764,84.1091,84.261,492966.0
2022-03-11 11:35:00,88.77,89.0,88.65,88.76,299707.0,84.2515,84.4698,84.1376,84.242,299707.0
2022-03-11 11:40:00,88.75,88.79,88.37,88.54,274263.0,84.2325,84.2704,83.8718,84.0332,274263.0
2022-03-11 11:45:00,88.53,88.78,88.44,88.73,247103.0,84.0237,84.261,83.9383,84.2135,247103.0
2022-03-11 11:50:00,88.7,88.72,88.12,88.17,287977.0,84.185,84.204,83.6345,83.682,287977.0
2022-03-11 11:55:00,88.16,88.64,88.16,88.49,180920.0,83.6725,84.1281,83.6725,83.9857,180920.0
2022-03-11 12:00:00,88.5,88.51,88.1,88.41,240936.0,83.9952,84.0047,83.6156,83.9098,240936.0
2022-03-11 12:05:00,88.41,88.48,88.13,88.17,177967.0,83.9098,83.9762,83.644,83.682,177967.0
2022-03-11 12:10:00,88.17,88.44,88.17,88.3,127850.0,83.682,83.9383,83.682,83.8054,127850.0
2022-03-11 12:15:00,88.3,88.72,88.28,88.72,123460.0,83.8054,84.204,83.7864,84.204,123460.0
2022-03-11 12:20:00,88.72,88.95,88.42,88.44,189324.0,84.204,84.4223,83.9193,83.9383,189324.0
2022-03-11 12:25:00,88.44,88.45,88.22,88.23,88068.0,83.9383,83.9477,83.7295,83.7389,88068.0
2022-03-11 12:30:00,88.22,88.36,88.14,88.23,136740.0,83.7295,83.8623,83.6535,83.7389,136740.0
2022-03-11 12:35:00,88.23,88.23,87.67,87.68,376594.0,83.7389,83.7389,83.2075,83.2169,376594.0
2022-03-11 12:40:00,87.69,87.91,87.69,87.9,301423.0,83.2264,83.4352,83.2264,83.4257,301423.0
2022-03-11 12:45:00,87.89,88.03,87.7,87.95,255897.0,83.4163,83.5491,83.2359,83.4732,255897.0
2022-03-11 12:50:00,87.97,88.01,87.65,87.66,145718.0,83.4922,83.5301,83.1885,83.198,145718.0
2022-03-11 12:55:00,87.65,87.87,87.59,87.75,181289.0,83.1885,83.3973,83.1315,83.2834,181289.0
2022-03-11 13:00:00,87.73,88.14,87.66,88.08,166898.0,83.2644,83.6535,83.198,83.5966,166898.0
2022-03-11 13:05:00,88.09,88.33,88.05,88.2,187657.0,83.6061,83.8339,83.5681,83.7105,187657.0
2022-03-11 13:10:00,88.2,88.32,88.03,88.05,154424.0,83.7105,83.8244,83.5491,83.5681,154424.0
2022-03-11 13:15:00,88.05,88.36,87.95,88.24,223312.0,83.5681,83.8623,83.4732,83.7484,223312.0
2022-03-11 13:20:00,88.23,88.44,88.23,88.37,174574.0,83.7389,83.9383,83.7389,83.8718,174574.0
2022-03-11 13:25:00,88.37,88.42,88.15,88.36,153467.0,83.8718,83.9193,83.663,83.8623,153467.0
2022-03-11 13:30:00,88.36,88.45,88.14,88.28,151338.0,83.8623,83.9477,83.6535,83.7864,151338.0
2022-03-11 13:35:00,88.26,88.34,88.2,88.3,84760.0,83.7674,83.8433,83.7105,83.8054,84760.0
2022-03-11 13:40:00,88.32,88.42,88.21,88.26,152196.0,83.8244,83.9193,83.72,83.7674,152196.0
2022-03-11 13:45:00,88.26,88.45,88.26,88.45,109237.0,83.7674,83.9477,83.7674,83.9477,109237.0
2022-03-11 13:50:00,88.45,88.55,88.11,88.15,171522.0,83.9477,84.0427,83.6251,83.663,171522.0
2022-03-11 13:55:00,88.15,88.19,87.74,87.82,209936.0,83.663,83.701,83.2739,83.3498,209936.0
2022-03-11 14:00:00,87.82,88.06,87.7,88.02,175854.0,83.3498,83.5776,83.2359,83.5396,175854.0
2022-03-11 14:05:00,88.02,88.09,87.76,87.79,181433.0,83.5396,83.6061,83.2929,83.3213,181433.0
2022-03-11 14:10:00,87.79,87.97,87.76,87.91,112204.0,83.3213,83.4922,83.2929,83.4352,112204.0
2022-03-11 14:15:00,87.91,87.92,87.37,87.39,257881.0,83.4352,83.4447,82.9227,82.9417,257881.0
2022-03-11 14:20:00,87.39,87.73,87.37,87.72,253802.0,82.9417,83.2644,82.9227,83.2549,253802.0
2022-03-11 14:25:00,87.72,88.4,87.67,88.24,264421.0,83.2549,83.9003,83.2075,83.7484,264421.0
2022-03-11 14:30:00,88.25,88.3,88.03,88.18,219485.0,83.7579,83.8054,83.5491,83.6915,219485.0
2022-03-11 14:35:00,88.17,88.26,88.02,88.02,135958.0,83.682,83.7674,83.5396,83.5396,135958.0
2022-03-11 14:40:00,88.03,88.03,87.76,87.87,158060.0,83.5491,83.5491,83.2929,83.3973,158060.0
2022-03-11 14:45:00,87.87,87.87,87.65,87.66,180902.0,83.3973,83.3973,83.1885,83.198,180902.0
2022-03-11 14:50:00,87.67,87.67,87.2,87.26,298459.0,83.2075,83.2075,82.7614,82.8183,298459.0
2022-03-11 14:55:00,87.26,87.33,87.08,87.21,266705.0,82.8183,82.8848,82.6475,82.7709,266705.0
2022-03-11 15:00:00,87.21,87.45,87.2,87.35,191061.0,82.7709,82.9987,82.7614,82.9037,191061.0
2022-03-11 15:05:00,87.34,88.19,87.33,88.12,416811.0,82.8942,83.701,82.8848,83.6345,416811.0
2022-03-11 15:10:00,88.12,88.13,87.75,87.88,377347.0,83.6345,83.644,83.2834,83.4068,377347.0
2022-03-11 15:15:00,87.88,87.93,87.6,87.61,262101.0,83.4068,83.4542,83.141,83.1505,262101.0
2022-03-11 15:20:00,87.6,87.72,87.53,87.57,150630.0,83.141,83.2549,83.0746,83.1125,150630.0
2022-03-11 15:25:00,87.57,87.58,87.27,87.28,249028.0,83.1125,83.122,82.8278,82.8373,249028.0
2022-03-11 15:30:00,87.27,87.31,87.0,87.03,387694.0,82.8278,82.8658,82.5716,82.6,387694.0
2022-03-11 15:35:00,87.02,87.35,87.02,87.17,319002.0,82.5905,82.9037,82.5905,82.7329,319002.0
2022-03-11 15:40:00,87.17,87.31,87.02,87.18,518561.0,82.7329,82.8658,82.5905,82.7424,518561.0
2022-03-11 15:45:00,87.18,87.42,86.92,87.33,769060.0,82.7424,82.9702,82.4956,82.8848,769060.0
2022-03-11 15:50:00,87.33,87.35,86.9,86.92,733047.0,82.8848,82.9037,82.4766,82.4956,733047.0
2022-03-11 15:55:00,86.93,87.01,86.68,86.7,999330.0,82.5051,82.581,82.2678,82.2868,999330.0
2022-03-14 09:30:00,80.7,80.83,77.7,78.96,3556551.0,76.5922,76.7156,73.7449,74.9408,3556551.0
2022-03-14 09:35:00,78.97,80.77,78.95,79.94,2214254.0,74.9503,76.6587,74.9313,75.8709,2214254.0
2022-03-14 09:40:00,79.91,81.08,78.27,80.25,2084368.0,75.8424,76.9529,74.2859,76.1651,2084368.0
2022-03-14 09:45:00,80.25,81.89,79.68,81.41,1871421.0,76.1651,77.7217,75.6242,77.2661,1871421.0
2022-03-14 09:50:00,81.4,82.14,80.17,80.57,1450774.0,77.2566,77.9589,76.0892,76.4689,1450774.0
2022-03-14 09:55:00,80.55,80.57,78.92,79.0,1602734.0,76.4499,76.4689,74.9028,74.9788,1602734.0
2022-03-14 10:00:00,79.02,79.43,78.42,78.78,1386292.0,74.9978,75.3869,74.4283,74.77,1386292.0
2022-03-14 10:05:00,78.79,79.69,78.73,79.11,1037524.0,74.7795,75.6336,74.7225,75.0832,1037524.0
2022-03-14 10:10:00,79.12,79.89,78.73,79.89,1051462.0,75.0927,75.8235,74.7225,75.8235,1051462.0
2022-03-14 10:15:00,79.89,81.0,79.52,80.47,1325270.0,75.8235,76.877,75.4723,76.3739,1325270.0
2022-03-14 10:20:00,80.46,82.39,79.8,81.96,1994140.0,76.3645,78.1962,75.738,77.7881,1994140.0
2022-03-14 10:25:00,81.97,82.45,80.9,81.0,1443908.0,77.7976,78.2532,76.7821,76.877,1443908.0
2022-03-14 10:30:00,80.99,81.01,80.67,80.92,724659.0,76.8675,76.8865,76.5638,76.801,724659.0
2022-03-14 10:35:00,80.93,81.16,80.63,80.8,748053.0,76.8105,77.0288,76.5258,76.6871,748053.0
2022-03-14 10:40:00,80.78,81.32,80.28,80.28,942931.0,76.6682,77.1807,76.1936,76.1936,942931.0
2022-03-14 10:45:00,80.27,80.6,80.02,80.13,699761.0,76.1841,76.4973,75.9468,76.0513,699761.0
2022-03-14 10:50:00,80.11,80.92,80.04,80.9,710960.0,76.0323,76.801,75.9658,76.7821,710960.0
2022-03-14 10:55:00,80.91,81.35,80.77,80.9,702534.0,76.7915,77.2092,76.6587,76.7821,702534.0
2022-03-14 11:00:00,80.91,81.2,80.71,81.05,508445.0,76.7915,77.0668,76.6017,76.9244,508445.0
2022-03-14 11:05:00,81.05,81.23,80.85,80.95,542575.0,76.9244,77.0953,76.7346,76.8295,542575.0
2022-03-14 11:10:00,80.96,80.97,80.33,80.37,628981.0,76.839,76.8485,76.2411,76.279,628981.0
2022-03-14 11:15:00,80.37,80.84,80.36,80.78,434621.0,76.279,76.7251,76.2695,76.6682,434621.0
2022-03-14 11:20:00,80.78,81.22,80.36,81.06,658170.0,76.6682,77.0858,76.2695,76.9339,658170.0
2022-03-14 11:25:00,81.08,81.19,80.65,80.8,378873.0,76.9529,77.0573,76.5448,76.6871,378873.0
2022-03-14 11:30:00,80.82,81.09,80.66,80.79,444583.0,76.7061,76.9624,76.5543,76.6777,444583.0
2022-03-14 11:35:00,80.78,80.81,80.3,80.64,410248.0,76.6682,76.6966,76.2126,76.5353,410248.0
2022-03-14 11:40:00,80.64,80.69,80.07,80.23,383688.0,76.5353,76.5827,75.9943,76.1462,383688.0
2022-03-14 11:45:00,80.21,80.29,79.93,80.25,476423.0,76.1272,76.2031,75.8614,76.1651,476423.0
2022-03-14 11:50:00,80.25,80.27,79.7,79.95,436840.0,76.1651,76.1841,75.6431,75.8804,436840.0
2022-03-14 11:55:00,79.95,79.97,79.6,79.64,377872.0,75.8804,75.8994,75.5482,75.5862,377872.0
2022-03-14 12:00:00,79.63,79.74,79.41,79.44,297974.0,75.5767,75.6811,75.3679,75.3964,297974.0
2022-03-14 12:05:00,79.44,79.62,79.27,79.42,369263.0,75.3964,75.5672,75.235,75.3774,369263.0
2022-03-14 12:10:00,79.41,79.76,79.37,79.46,278226.0,75.3679,75.7001,75.3299,75.4154,278226.0
2022-03-14 12:15:00,79.46,79.56,79.04,79.23,443632.0,75.4154,75.5103,75.0167,75.1971,443632.0
2022-03-14 12:20:00,79.23,79.29,79.0,79.12,532864.0,75.1971,75.254,74.9788,75.0927,532864.0
2022-03-14 12:25:00,79.14,79.3,79.0,79.08,424387.0,75.1116,75.2635,74.9788,75.0547,424387.0
2022-03-14 12:30:00,79.08,79.64,79.06,79.22,713471.0,75.0547,75.5862,75.0357,75.1876,713471.0
2022-03-14 12:35:00,79.23,79.25,78.82,78.88,443154.0,75.1971,75.216,74.8079,74.8649,443154.0
2022-03-14 12:40:00,78.87,79.07,78.66,78.73,437431.0,74.8554,75.0452,74.6561,74.7225,437431.0
2022-03-14 12:45:00,78.74,78.87,78.62,78.79,353583.0,74.732,74.8554,74.6181,74.7795,353583.0
2022-03-14 12:50:00,78.79,78.84,78.45,78.51,377496.0,74.7795,74.8269,74.4568,74.5137,377496.0
2022-03-14 12:55:00,78.51,78.54,78.02,78.03,563695.0,74.5137,74.5422,74.0487,74.0581,563695.0
2022-03-14 13:00:00,78.03,78.2,77.7,77.98,997158.0,74.0581,74.2195,73.7449,74.0107,997158.0
2022-03-14 13:05:00,77.97,78.49,77.87,77.97,447840.0,74.0012,74.4947,73.9063,74.0012,447840.0
2022-03-14 13:10:00,77.97,78.2,77.96,78.06,392390.0,74.0012,74.2195,73.9917,74.0866,392390.0
2022-03-14 13:15:00,78.05,78.22,77.9,78.07,357236.0,74.0771,74.2385,73.9348,74.0961,357236.0
2022-03-14 13:20:00,78.07,78.07,77.7,77.73,380096.0,74.0961,74.0961,73.7449,73.7734,380096.0
2022-03-14 13:25:00,77.73,77.81,77.53,77.65,456141.0,73.7734,73.8493,73.5836,73.6975,456141.0
2022-03-14 13:30:00,77.66,77.78,77.35,77.7,525227.0,73.707,73.8209,73.4128,73.7449,525227.0
2022-03-14 13:35:00,77.7,77.76,77.51,77.57,325178.0,73.7449,73.8019,73.5646,73.6216,325178.0
2022-03-14 13:40:00,77.56,77.81,77.53,77.74,352373.0,73.6121,73.8493,73.5836,73.7829,352373.0
2022-03-14 13:45:00,77.75,77.86,77.51,77.74,343578.0,73.7924,73.8968,73.5646,73.7829,343578.0
2022-03-14 13:50:00,77.74,78.63,77.74,78.41,467056.0,73.7829,74.6276,73.7829,74.4188,467056.0
2022-03-14 13:55:00,78.4,78.67,78.17,78.21,350897.0,74.4093,74.6656,74.191,74.229,350897.0
2022-03-14 14:00:00,78.19,78.29,78.06,78.1,261582.0,74.21,74.3049,74.0866,74.1246,261582.0
2022-03-14 14:05:00,78.11,78.44,78.05,78.24,309900.0,74.1341,74.4473,74.0771,74.2575,309900.0
2022-03-14 14:10:00,78.23,78.36,77.8,77.88,315635.0,74.248,74.3713,73.8399,73.9158,315635.0
2022-03-14 14:15:00,77.88,77.91,77.41,77.57,408043.0,73.9158,73.9443,73.4697,73.6216,408043.0
2022-03-14 14:20:00,77.58,77.67,77.45,77.48,245957.0,73.631,73.7165,73.5077,73.5361,245957.0
2022-03-14 14:25:00,77.49,77.62,77.26,77.41,306176.0,73.5456,73.669,73.3273,73.4697,306176.0
2022-03-14 14:30:00,77.42,77.59,77.37,77.43,242087.0,73.4792,73.6405,73.4317,73.4887,242087.0
2022-03-14 14:35:00,77.44,77.51,77.31,77.45,250227.0,73.4982,73.5646,73.3748,73.5077,250227.0
2022-03-14 14:40:00,77.45,77.66,77.35,77.58,287756.0,73.5077,73.707,73.4128,73.631,287756.0
2022-03-14 14:45:00,77.59,77.59,77.3,77.32,215352.0,73.6405,73.6405,73.3653,73.3843,215352.0
2022-03-14 14:50:00,77.31,77.51,77.28,77.45,309402.0,73.3748,73.5646,73.3463,73.5077,309402.0
2022-03-14 14:55:00,77.46,77.97,77.43,77.66,561182.0,73.5172,74.0012,73.4887,73.707,561182.0
2022-03-14 15:00:00,77.66,78.13,77.46,77.79,548746.0,73.707,74.1531,73.5172,73.8304,548746.0
2022-03-14 15:05:00,77.79,77.9,77.46,77.48,504981.0,73.8304,73.9348,73.5172,73.5361,504981.0
2022-03-14 15:10:00,77.48,77.78,77.42,77.65,441071.0,73.5361,73.8209,73.4792,73.6975,441071.0
2022-03-14 15:15:00,77.64,77.86,77.52,77.67,487339.0,73.688,73.8968,73.5741,73.7165,487339.0
2022-03-14 15:20:00,77.67,77.82,77.66,77.75,268363.0,73.7165,73.8588,73.707,73.7924,268363.0
2022-03-14 15:25:00,77.74,77.75,77.58,77.75,463865.0,73.7829,73.7924,73.631,73.7924,463865.0
2022-03-14 15:30:00,77.74,77.75,77.35,77.47,787670.0,73.7829,73.7924,73.4128,73.5266,787670.0
2022-03-14 15:35:00,77.48,77.48,77.08,77.31,759750.0,73.5361,73.5361,73.1565,73.3748,759750.0
2022-03-14 15:40:00,77.3,77.58,77.13,77.38,670858.0,73.3653,73.631,73.204,73.4412,670858.0
2022-03-14 15:45:00,77.38,78.14,77.11,77.99,992347.0,73.4412,74.1625,73.185,74.0202,992347.0
2022-03-14 15:50:00,78.0,78.07,77.65,77.83,654144.0,74.0297,74.0961,73.6975,73.8683,654144.0
2022-03-14 15:55:00,77.83,77.89,77.55,77.78,1129105.0,73.8683,73.9253,73.6026,73.8209,1129105.0
2022-03-15 09:30:00,75.07,77.0,75.06,76.06,3292144.0,71.2488,73.0806,71.2393,72.1884,3292144.0
2022-03-15 09:35:00,76.07,77.18,75.42,75.92,2082552.0,72.1979,73.2514,71.581,72.0555,2082552.0
2022-03-15 09:40:00,75.92,76.03,73.64,74.64,1994128.0,72.0555,72.1599,69.8916,70.8407,1994128.0
2022-03-15 09:45:00,74.62,74.83,73.28,73.87,1659128.0,70.8217,71.021,69.5499,70.1099,1659128.0
2022-03-15 09:50:00,73.87,74.58,73.42,74.21,1151982.0,70.1099,70.7838,69.6828,70.4326,1151982.0
2022-03-15 09:55:00,74.22,74.97,74.12,74.16,940994.0,70.4421,71.1539,70.3472,70.3851,940994.0
2022-03-15 10:00:00,74.16,74.64,73.54,74.53,1108070.0,70.3851,70.8407,69.7967,70.7363,1108070.0
2022-03-15 10:05:00,74.55,74.88,74.33,74.54,878621.0,70.7553,71.0685,70.5465,70.7458,878621.0
2022-03-15 10:10:00,74.53,75.37,74.5,75.02,1252878.0,70.7363,71.5335,70.7078,71.2014,1252878.0
2022-03-15 10:15:00,75.02,76.72,75.01,76.41,1876676.0,71.2014,72.8148,71.1919,72.5206,1876676.0
2022-03-15 10:20:00,76.43,77.64,76.17,77.59,2644160.0,72.5396,73.688,72.2928,73.6405,2644160.0
2022-03-15 10:25:00,77.59,79.0,76.31,78.97,2346025.0,73.6405,74.9788,72.4257,74.9503,2346025.0
2022-03-15 10:30:00,78.95,79.53,77.7,77.9,2595341.0,74.9313,75.4818,73.7449,73.9348,2595341.0
2022-03-15 10:35:00,77.9,79.19,77.81,78.69,1927422.0,73.9348,75.1591,73.8493,74.6845,1927422.0
2022-03-15 10:40:00,78.7,80.14,78.68,79.49,2221426.0,74.694,76.0607,74.6751,75.4438,2221426.0
2022-03-15 10:45:00,79.49,79.67,78.02,78.37,1434887.0,75.4438,75.6147,74.0487,74.3808,1434887.0
2022-03-15 10:50:00,78.37,78.43,77.26,77.52,1415464.0,74.3808,74.4378,73.3273,73.5741,1415464.0
2022-03-15 10:55:00,77.53,77.64,76.61,76.76,1496818.0,73.5836,73.688,72.7104,72.8528,1496818.0
2022-03-15 11:00:00,76.77,77.04,76.16,76.84,1376798.0,72.8623,73.1185,72.2833,72.9287,1376798.0
2022-03-15 11:05:00,76.84,77.0,75.8,76.06,1168252.0,72.9287,73.0806,71.9417,72.1884,1168252.0
2022-03-15 11:10:00,76.06,76.48,75.95,76.03,1070626.0,72.1884,72.587,72.084,72.1599,1070626.0
2022-03-15 11:15:00,76.03,76.16,75.22,75.99,1183138.0,72.1599,72.2833,71.3912,72.122,1183138.0
2022-03-15 11:20:00,75.98,76.13,75.35,75.39,834152.0,72.1125,72.2549,71.5146,71.5525,834152.0
2022-03-15 11:25:00,75.39,75.61,75.15,75.39,893761.0,71.5525,71.7613,71.3247,71.5525,893761.0
2022-03-15 11:30:00,75.37,75.69,74.84,75.41,896415.0,71.5335,71.8373,71.0305,71.5715,896415.0
2022-03-15 11:35:00,75.41,75.7,74.62,74.82,836945.0,71.5715,71.8467,70.8217,71.0115,836945.0
2022-03-15 11:40:00,74.81,75.39,74.61,75.05,665267.0,71.002,71.5525,70.8122,71.2298,665267.0
2022-03-15 11:45:00,75.04,75.48,74.83,75.24,555412.0,71.2203,71.6379,71.021,71.4102,555412.0
2022-03-15 11:50:00,75.23,76.1,75.19,75.36,829368.0,71.4007,72.2264,71.3627,71.5241,829368.0
2022-03-15 11:55:00,75.38,75.43,74.7,74.96,635190.0,71.543,71.5905,70.8976,71.1444,635190.0
2022-03-15 12:00:00,74.96,75.24,74.73,74.92,500169.0,71.1444,71.4102,70.9261,71.1064,500169.0
2022-03-15 12:05:00,74.94,75.83,74.9,75.6,559669.0,71.1254,71.9701,71.0875,71.7518,559669.0
2022-03-15 12:10:00,75.58,76.33,75.4,76.22,596437.0,71.7329,72.4447,71.562,72.3403,596437.0
2022-03-15 12:15:00,76.22,76.28,75.65,76.02,573197.0,72.3403,72.3972,71.7993,72.1505,573197.0
2022-03-15 12:20:00,76.03,76.06,75.55,75.91,483506.0,72.1599,72.1884,71.7044,72.0461,483506.0
2022-03-15 12:25:00,75.91,76.12,75.51,75.56,485688.0,72.0461,72.2454,71.6664,71.7139,485688.0
2022-03-15 12:30:00,75.56,75.77,74.7,75.66,431452.0,71.7139,71.9132,70.8976,71.8088,431452.0
2022-03-15 12:35:00,75.67,75.85,75.5,75.66,337604.0,71.8183,71.9891,71.6569,71.8088,337604.0
2022-03-15 12:40:00,75.67,75.7,75.0,75.02,435681.0,71.8183,71.8467,71.1824,71.2014,435681.0
2022-03-15 12:45:00,75.02,75.03,74.67,74.86,689283.0,71.2014,71.2108,70.8692,71.0495,689283.0
2022-03-15 12:50:00,74.88,75.24,74.67,75.03,455644.0,71.0685,71.4102,70.8692,71.2108,455644.0
2022-03-15 12:55:00,75.04,75.11,74.44,74.59,675145.0,71.2203,71.2868,70.6509,70.7932,675145.0
2022-03-15 13:00:00,74.59,74.68,74.41,74.67,564482.0,70.7932,70.8787,70.6224,70.8692,564482.0
2022-03-15 13:05:00,74.66,74.78,74.47,74.72,394959.0,70.8597,70.9736,70.6794,70.9166,394959.0
2022-03-15 13:10:00,74.71,74.79,74.55,74.56,316464.0,70.9071,70.9831,70.7553,70.7648,316464.0
2022-03-15 13:15:00,74.55,74.98,74.41,74.53,554124.0,70.7553,71.1634,70.6224,70.7363,554124.0
2022-03-15 13:20:00,74.51,74.7,74.26,74.53,534007.0,70.7173,70.8976,70.48,70.7363,534007.0
2022-03-15 13:25:00,74.53,74.79,74.32,74.42,372429.0,70.7363,70.9831,70.537,70.6319,372429.0
2022-03-15 13:30:00,74.41,74.73,74.39,74.68,340451.0,70.6224,70.9261,70.6034,70.8787,340451.0
2022-03-15 13:35:00,74.67,75.19,74.59,74.61,473820.0,70.8692,71.3627,70.7932,70.8122,473820.0
2022-03-15 13:40:00,74.61,74.8,74.45,74.53,349426.0,70.8122,70.9926,70.6604,70.7363,349426.0
2022-03-15 13:45:00,74.52,74.52,74.07,74.11,499887.0,70.7268,70.7268,70.2997,70.3377,499887.0
2022-03-15 13:50:00,74.1,74.37,74.0,74.18,552092.0,70.3282,70.5844,70.2333,70.4041,552092.0
2022-03-15 13:55:00,74.17,74.6,74.15,74.51,367334.0,70.3946,70.8027,70.3756,70.7173,367334.0
2022-03-15 14:00:00,74.49,74.79,74.46,74.55,384020.0,70.6983,70.9831,70.6699,70.7553,384020.0
2022-03-15 14:05:00,74.55,74.87,74.34,74.72,429559.0,70.7553,71.059,70.556,70.9166,429559.0
2022-03-15 14:10:00,74.71,74.93,74.52,74.85,359850.0,70.9071,71.1159,70.7268,71.04,359850.0
2022-03-15 14:15:00,74.86,75.23,74.55,74.59,505620.0,71.0495,71.4007,70.7553,70.7932,505620.0
2022-03-15 14:20:00,74.59,74.79,74.53,74.67,322399.0,70.7932,70.9831,70.7363,70.8692,322399.0
2022-03-15 14:25:00,74.67,75.1,74.64,74.97,438667.0,70.8692,71.2773,70.8407,71.1539,438667.0
2022-03-15 14:30:00,74.97,75.17,74.73,75.07,359217.0,71.1539,71.3437,70.9261,71.2488,359217.0
2022-03-15 14:35:00,75.08,75.42,75.04,75.24,395557.0,71.2583,71.581,71.2203,71.4102,395557.0
2022-03-15 14:40:00,75.24,75.47,75.17,75.4,319770.0,71.4102,71.6285,71.3437,71.562,319770.0
2022-03-15 14:45:00,75.41,75.84,75.4,75.59,458867.0,71.5715,71.9796,71.562,71.7423,458867.0
2022-03-15 14:50:00,75.59,75.8,75.5,75.78,386268.0,71.7423,71.9417,71.6569,71.9227,386268.0
2022-03-15 14:55:00,75.77,75.94,75.65,75.83,439950.0,71.9132,72.0745,71.7993,71.9701,439950.0
2022-03-15 15:00:00,75.82,75.84,75.45,75.63,442527.0,71.9606,71.9796,71.6095,71.7803,442527.0
2022-03-15 15:05:00,75.61,75.85,75.45,75.53,432308.0,71.7613,71.9891,71.6095,71.6854,432308.0
2022-03-15 15:10:00,75.53,75.72,75.29,75.38,378955.0,71.6854,71.8657,71.4576,71.543,378955.0
2022-03-15 15:15:00,75.36,75.94,75.35,75.88,362862.0,71.5241,72.0745,71.5146,72.0176,362862.0
2022-03-15 15:20:00,75.89,76.16,75.7,76.12,723356.0,72.0271,72.2833,71.8467,72.2454,723356.0
2022-03-15 15:25:00,76.12,76.81,76.01,76.7,915211.0,72.2454,72.9002,72.141,72.7958,915211.0
2022-03-15 15:30:00,76.69,77.02,76.27,76.51,1061570.0,72.7864,73.0996,72.3877,72.6155,1061570.0
2022-03-15 15:35:00,76.5,76.64,76.3,76.53,567546.0,72.606,72.7389,72.4162,72.6345,567546.0
2022-03-15 15:40:00,76.54,76.62,76.21,76.42,611239.0,72.644,72.7199,72.3308,72.5301,611239.0
2022-03-15 15:45:00,76.43,76.55,76.27,76.5,604350.0,72.5396,72.6535,72.3877,72.606,604350.0
2022-03-15 15:50:00,76.5,76.76,76.44,76.5,731280.0,72.606,72.8528,72.5491,72.606,731280.0
2022-03-15 15:55:00,76.5,76.89,76.42,76.73,1551850.0,72.606,72.9762,72.5301,72.8243,1551850.0
2022-03-16 09:30:00,92.0,92.65,88.0,88.23,5805015.0,87.317,87.934,83.5207,83.7389,5805015.0
2022-03-16 09:35:00,88.23,89.98,87.12,87.62,4359365.0,83.7389,85.3999,82.6854,83.16,4359365.0
2022-03-16 09:40:00,87.62,89.06,87.36,88.95,3654957.0,83.16,84.5267,82.9132,84.4223,3654957.0
2022-03-16 09:45:00,88.98,90.07,88.0,89.96,3417328.0,84.4508,85.4853,83.5207,85.3809,3417328.0
2022-03-16 09:50:00,89.98,90.8,89.7,90.11,3451477.0,85.3999,86.1781,85.1341,85.5233,3451477.0
2022-03-16 09:55:00,90.11,90.8,89.56,90.12,3069599.0,85.5233,86.1781,85.0012,85.5327,3069599.0
2022-03-16 10:00:00,90.13,91.27,89.79,89.95,2616746.0,85.5422,86.6242,85.2195,85.3714,2616746.0
2022-03-16 10:05:00,89.97,90.66,89.66,90.43,1859702.0,85.3904,86.0453,85.0962,85.827,1859702.0
2022-03-16 10:10:00,90.45,92.48,90.17,92.33,2430327.0,85.8459,87.7726,85.5802,87.6303,2430327.0
2022-03-16 10:15:00,92.35,94.09,92.23,92.43,2623415.0,87.6492,89.3007,87.5353,87.7252,2623415.0
2022-03-16 10:20:00,92.4,92.87,92.27,92.77,1459448.0,87.6967,88.1428,87.5733,88.0479,1459448.0
2022-03-16 10:25:00,92.76,93.45,92.75,93.12,1542613.0,88.0384,88.6932,88.0289,88.38,1542613.0
2022-03-16 10:30:00,93.15,93.91,92.97,93.73,1351047.0,88.4085,89.1298,88.2377,88.959,1351047.0
2022-03-16 10:35:00,93.75,93.97,93.25,93.65,1266242.0,88.978,89.1868,88.5034,88.8831,1266242.0
2022-03-16 10:40:00,93.66,94.48,92.85,93.06,2101158.0,88.8926,89.6708,88.1238,88.3231,2101158.0
2022-03-16 10:45:00,93.07,93.18,92.35,92.39,1504602.0,88.3326,88.437,87.6492,87.6872,1504602.0
2022-03-16 10:50:00,92.39,93.25,92.37,93.22,1017804.0,87.6872,88.5034,87.6682,88.4749,1017804.0
2022-03-16 10:55:00,93.22,94.12,93.22,94.06,1251071.0,88.4749,89.3291,88.4749,89.2722,1251071.0
2022-03-16 11:00:00,94.08,94.51,93.96,94.48,1516259.0,89.2912,89.6993,89.1773,89.6708,1516259.0
2022-03-16 11:05:00,94.48,94.88,93.92,94.46,1563400.0,89.6708,90.0505,89.1393,89.6518,1563400.0
2022-03-16 11:10:00,94.44,95.28,94.42,94.98,1452933.0,89.6328,90.4301,89.6139,90.1454,1452933.0
2022-03-16 11:15:00,94.95,95.38,94.53,95.22,1231530.0,90.1169,90.525,89.7183,90.3731,1231530.0
2022-03-16 11:20:00,95.24,95.7,95.19,95.44,1190637.0,90.3921,90.8287,90.3447,90.5819,1190637.0
2022-03-16 11:25:00,95.45,95.56,94.74,95.23,1163666.0,90.5914,90.6958,89.9176,90.3826,1163666.0
2022-03-16 11:30:00,95.23,96.21,95.13,96.08,1311979.0,90.3826,91.3128,90.2877,91.1894,1311979.0
2022-03-16 11:35:00,96.08,96.08,95.22,95.27,1329110.0,91.1894,91.1894,90.3731,90.4206,1329110.0
2022-03-16 11:40:00,95.26,95.37,94.7,95.31,1212296.0,90.4111,90.5155,89.8796,90.4586,1212296.0
2022-03-16 11:45:00,95.32,95.8,95.13,95.41,849481.0,90.4681,90.9236,90.2877,90.5535,849481.0
2022-03-16 11:50:00,95.41,96.06,95.1,95.86,996859.0,90.5535,91.1704,90.2593,90.9806,996859.0
2022-03-16 11:55:00,95.86,96.27,95.66,96.22,912125.0,90.9806,91.3697,90.7907,91.3222,912125.0
2022-03-16 12:00:00,96.19,96.4,95.87,96.06,1003685.0,91.2938,91.4931,90.9901,91.1704,1003685.0
2022-03-16 12:05:00,96.05,96.54,95.8,96.29,946467.0,91.1609,91.626,90.9236,91.3887,946467.0
2022-03-16 12:10:00,96.29,97.06,96.28,97.06,1074005.0,91.3887,92.1195,91.3792,92.1195,1074005.0
2022-03-16 12:15:00,97.05,97.92,96.87,97.69,1584495.0,92.11,92.9357,91.9392,92.7174,1584495.0
2022-03-16 12:20:00,97.68,98.19,97.23,97.7,1857669.0,92.7079,93.192,92.2808,92.7269,1857669.0
2022-03-16 12:25:00,97.7,97.79,97.14,97.38,1352519.0,92.7269,92.8123,92.1954,92.4232,1352519.0
2022-03-16 12:30:00,97.38,97.46,96.64,97.2,1533096.0,92.4232,92.4991,91.7209,92.2524,1533096.0
2022-03-16 12:35:00,97.2,97.59,96.82,97.28,1367477.0,92.2524,92.6225,91.8917,92.3283,1367477.0
2022-03-16 12:40:00,97.27,97.49,96.8,97.28,914585.0,92.3188,92.5276,91.8727,92.3283,914585.0
2022-03-16 12:45:00,97.29,97.36,96.5,96.76,1140392.0,92.3378,92.4042,91.588,91.8348,1140392.0
2022-03-16 12:50:00,96.75,97.47,96.75,97.32,869846.0,91.8253,92.5086,91.8253,92.3663,869846.0
2022-03-16 12:55:00,97.34,98.37,97.3,97.75,1318828.0,92.3852,93.3628,92.3473,92.7744,1318828.0
2022-03-16 13:00:00,97.76,98.04,97.61,97.86,890006.0,92.7839,93.0496,92.6415,92.8788,890006.0
2022-03-16 13:05:00,97.84,97.87,97.04,97.16,927093.0,92.8598,92.8883,92.1005,92.2144,927093.0
2022-03-16 13:10:00,97.15,97.23,96.31,96.49,1262607.0,92.2049,92.2808,91.4077,91.5785,1262607.0
2022-03-16 13:15:00,96.49,96.99,96.36,96.84,1059850.0,91.5785,92.053,91.4551,91.9107,1059850.0
2022-03-16 13:20:00,96.84,97.19,96.26,97.18,931685.0,91.9107,92.2429,91.3602,92.2334,931685.0
2022-03-16 13:25:00,97.19,97.58,97.11,97.41,721529.0,92.2429,92.613,92.1669,92.4517,721529.0
2022-03-16 13:30:00,97.4,98.08,97.33,97.99,817005.0,92.4422,93.0876,92.3757,93.0021,817005.0
2022-03-16 13:35:00,98.0,98.61,97.9,98.05,1236578.0,93.0116,93.5906,92.9167,93.0591,1236578.0
2022-03-16 13:40:00,98.05,98.59,98.01,98.48,1089934.0,93.0591,93.5716,93.0211,93.4672,1089934.0
2022-03-16 13:45:00,98.48,99.1,98.32,98.75,1579828.0,93.4672,94.0556,93.3153,93.7235,1579828.0
2022-03-16 13:50:00,98.73,99.26,98.25,98.73,1239721.0,93.7045,94.2075,93.2489,93.7045,1239721.0
2022-03-16 13:55:00,98.75,99.0,98.0,98.48,857279.0,93.7235,93.9607,93.0116,93.4672,857279.0
2022-03-16 14:00:00,98.47,98.85,97.67,97.8,1407604.0,93.4577,93.8184,92.6984,92.8218,1407604.0
2022-03-16 14:05:00,97.79,97.94,96.65,97.09,1493898.0,92.8123,92.9547,91.7304,92.148,1493898.0
2022-03-16 14:10:00,97.08,97.41,96.38,96.44,1321779.0,92.1385,92.4517,91.4741,91.531,1321779.0
2022-03-16 14:15:00,96.46,98.28,96.39,98.26,1560757.0,91.55,93.2774,91.4836,93.2584,1560757.0
2022-03-16 14:20:00,98.28,98.77,97.83,97.88,1439220.0,93.2774,93.7424,92.8503,92.8977,1439220.0
2022-03-16 14:25:00,97.9,98.7,97.84,98.18,848973.0,92.9167,93.676,92.8598,93.1825,848973.0
2022-03-16 14:30:00,98.16,98.16,96.52,97.12,1422577.0,93.1635,93.1635,91.607,92.1764,1422577.0
2022-03-16 14:35:00,97.14,99.55,96.74,99.47,1620398.0,92.1954,94.4827,91.8158,94.4068,1620398.0
2022-03-16 14:40:00,99.5,101.42,99.07,100.99,2539912.0,94.4353,96.2576,94.0272,95.8494,2539912.0
2022-03-16 14:45:00,100.98,101.64,100.41,101.08,2019587.0,95.84,96.4664,95.299,95.9349,2019587.0
2022-03-16 14:50:00,101.05,103.1,100.51,102.88,2351657.0,95.9064,97.852,95.3939,97.6432,2351657.0
2022-03-16 14:55:00,102.92,104.11,102.55,102.55,2347860.0,97.6812,98.8106,97.33,97.33,2347860.0
2022-03-16 15:00:00,102.53,103.31,101.69,102.75,1913540.0,97.3111,98.0514,96.5138,97.5199,1913540.0
2022-03-16 15:05:00,102.77,103.1,101.91,102.13,1484026.0,97.5388,97.852,96.7226,96.9314,1484026.0
2022-03-16 15:10:00,102.19,103.2,101.98,103.04,1392884.0,96.9884,97.9469,96.789,97.7951,1392884.0
2022-03-16 15:15:00,103.07,103.77,102.81,103.34,1385418.0,97.8236,98.4879,97.5768,98.0798,1385418.0
2022-03-16 15:20:00,103.34,103.41,102.39,102.64,1450312.0,98.0798,98.1463,97.1782,97.4155,1450312.0
2022-03-16 15:25:00,102.64,103.86,102.44,103.76,1393609.0,97.4155,98.5734,97.2256,98.4784,1393609.0
2022-03-16 15:30:00,103.75,103.76,102.65,102.86,1392486.0,98.469,98.4784,97.4249,97.6243,1392486.0
2022-03-16 15:35:00,102.84,103.83,102.35,103.66,1920653.0,97.6053,98.5449,97.1402,98.3835,1920653.0
2022-03-16 15:40:00,103.64,104.5,103.3,104.38,1882136.0,98.3646,99.1808,98.0419,99.0669,1882136.0
2022-03-16 15:45:00,104.39,105.6,104.24,105.32,2065061.0,99.0764,100.2248,98.934,99.959,2065061.0
2022-03-16 15:50:00,105.32,105.74,104.88,105.37,1968897.0,99.959,100.3577,99.5414,100.0065,1968897.0
2022-03-16 15:55:00,105.39,105.42,104.41,104.93,2421047.0,100.0255,100.0539,99.0954,99.5889,2421047.0
2022-03-17 09:30:00,99.14,99.46,97.33,99.14,4547518.0,94.0936,94.3973,92.3757,94.0936,4547518.0
2022-03-17 09:35:00,99.17,100.07,97.93,99.3,2853310.0,94.1221,94.9763,92.9452,94.2455,2853310.0
2022-03-17 09:40:00,99.33,100.0,98.2,99.42,2320119.0,94.2739,94.9098,93.2015,94.3594,2320119.0
2022-03-17 09:45:00,99.41,99.74,97.61,97.65,1995612.0,94.3499,94.6631,92.6415,92.6795,1995612.0
2022-03-17 09:50:00,97.65,97.93,96.54,97.19,2487836.0,92.6795,92.9452,91.626,92.2429,2487836.0
2022-03-17 09:55:00,97.23,99.43,96.86,99.11,2192594.0,92.2808,94.3688,91.9297,94.0651,2192594.0
2022-03-17 10:00:00,99.15,99.77,98.62,99.17,1618902.0,94.1031,94.6915,93.6001,94.1221,1618902.0
2022-03-17 10:05:00,99.2,99.84,99.05,99.63,1346629.0,94.1506,94.758,94.0082,94.5587,1346629.0
2022-03-17 10:10:00,99.63,100.44,98.59,98.92,1878057.0,94.5587,95.3274,93.5716,93.8848,1878057.0
2022-03-17 10:15:00,98.94,99.21,98.1,98.39,1183094.0,93.9038,94.16,93.1065,93.3818,1183094.0
2022-03-17 10:20:00,98.39,99.22,98.35,98.71,918258.0,93.3818,94.1695,93.3438,93.6855,918258.0
2022-03-17 10:25:00,98.71,98.84,98.01,98.32,959415.0,93.6855,93.8089,93.0211,93.3153,959415.0
2022-03-17 10:30:00,98.33,98.36,97.5,97.69,1072795.0,93.3248,93.3533,92.5371,92.7174,1072795.0
2022-03-17 10:35:00,97.68,97.96,97.15,97.53,892174.0,92.7079,92.9737,92.2049,92.5656,892174.0
2022-03-17 10:40:00,97.57,97.94,97.12,97.51,784744.0,92.6035,92.9547,92.1764,92.5466,784744.0
2022-03-17 10:45:00,97.49,98.24,97.3,97.39,761658.0,92.5276,93.2394,92.3473,92.4327,761658.0
2022-03-17 10:50:00,97.41,97.55,96.55,96.69,1037587.0,92.4517,92.5845,91.6354,91.7683,1037587.0
2022-03-17 10:55:00,96.66,97.02,96.07,96.11,1071756.0,91.7398,92.0815,91.1799,91.2178,1071756.0
2022-03-17 11:00:00,96.12,96.47,95.77,96.21,1238027.0,91.2273,91.5595,90.8951,91.3128,1238027.0
2022-03-17 11:05:00,96.22,97.13,96.02,96.93,1169955.0,91.3222,92.1859,91.1324,91.9961,1169955.0
2022-03-17 11:10:00,96.93,97.29,96.68,96.87,910941.0,91.9961,92.3378,91.7588,91.9392,910941.0
2022-03-17 11:15:00,96.94,97.64,96.91,97.53,807675.0,92.0056,92.67,91.9771,92.5656,807675.0
2022-03-17 11:20:00,97.53,97.6,96.92,97.56,701584.0,92.5656,92.632,91.9866,92.594,701584.0
2022-03-17 11:25:00,97.56,97.71,96.6,96.78,959348.0,92.594,92.7364,91.6829,91.8537,959348.0
2022-03-17 11:30:00,96.79,97.26,96.67,97.09,592166.0,91.8632,92.3093,91.7493,92.148,592166.0
2022-03-17 11:35:00,97.09,98.0,96.63,97.78,853206.0,92.148,93.0116,91.7114,92.8028,853206.0
2022-03-17 11:40:00,97.79,98.26,97.61,97.7,833213.0,92.8123,93.2584,92.6415,92.7269,833213.0
2022-03-17 11:45:00,97.7,97.81,97.31,97.44,536099.0,92.7269,92.8313,92.3568,92.4801,536099.0
2022-03-17 11:50:00,97.45,98.13,97.31,98.03,595320.0,92.4896,93.135,92.3568,93.0401,595320.0
2022-03-17 11:55:00,98.03,98.48,97.82,98.33,592384.0,93.0401,93.4672,92.8408,93.3248,592384.0
2022-03-17 12:00:00,98.35,98.75,98.3,98.46,655487.0,93.3438,93.7235,93.2964,93.4482,655487.0
2022-03-17 12:05:00,98.47,99.04,98.44,98.89,691949.0,93.4577,93.9987,93.4292,93.8563,691949.0
2022-03-17 12:10:00,98.89,98.89,98.65,98.7,441354.0,93.8563,93.8563,93.6286,93.676,441354.0
2022-03-17 12:15:00,98.7,98.77,98.23,98.63,516296.0,93.676,93.7424,93.2299,93.6096,516296.0
2022-03-17 12:20:00,98.64,98.94,98.56,98.9,366182.0,93.6191,93.9038,93.5431,93.8658,366182.0
2022-03-17 12:25:00,98.9,99.14,98.68,99.01,484098.0,93.8658,94.0936,93.657,93.9702,484098.0
2022-03-17 12:30:00,99.0,99.11,98.61,98.9,482361.0,93.9607,94.0651,93.5906,93.8658,482361.0
2022-03-17 12:35:00,98.88,99.38,98.73,99.33,502345.0,93.8468,94.3214,93.7045,94.2739,502345.0
2022-03-17 12:40:00,99.32,99.8,99.1,99.73,847379.0,94.2644,94.72,94.0556,94.6536,847379.0
2022-03-17 12:45:00,99.72,99.84,99.28,99.48,700536.0,94.6441,94.758,94.2265,94.4163,700536.0
2022-03-17 12:50:00,99.49,99.8,99.41,99.58,570836.0,94.4258,94.72,94.3499,94.5112,570836.0
2022-03-17 12:55:00,99.56,100.2,99.4,100.05,803177.0,94.4922,95.0997,94.3404,94.9573,803177.0
2022-03-17 13:00:00,100.04,100.2,99.21,99.44,719286.0,94.9478,95.0997,94.16,94.3783,719286.0
2022-03-17 13:05:00,99.46,99.73,98.94,98.98,559246.0,94.3973,94.6536,93.9038,93.9418,559246.0
2022-03-17 13:10:00,99.0,99.08,98.63,98.73,616623.0,93.9607,94.0367,93.6096,93.7045,616623.0
2022-03-17 13:15:00,98.73,99.23,98.54,99.19,462019.0,93.7045,94.179,93.5242,94.1411,462019.0
2022-03-17 13:20:00,99.19,99.64,99.09,99.2,579704.0,94.1411,94.5682,94.0462,94.1506,579704.0
2022-03-17 13:25:00,99.22,99.55,99.04,99.39,374962.0,94.1695,94.4827,93.9987,94.3309,374962.0
2022-03-17 13:30:00,99.4,99.47,99.17,99.29,331410.0,94.3404,94.4068,94.1221,94.236,331410.0
2022-03-17 13:35:00,99.3,99.45,99.08,99.34,395761.0,94.2455,94.3878,94.0367,94.2834,395761.0
2022-03-17 13:40:00,99.35,99.75,99.19,99.66,410002.0,94.2929,94.6726,94.1411,94.5871,410002.0
2022-03-17 13:45:00,99.68,100.44,99.66,100.44,817866.0,94.6061,95.3274,94.5871,95.3274,817866.0
2022-03-17 13:50:00,100.42,100.62,100.19,100.38,734490.0,95.3085,95.4983,95.0902,95.2705,734490.0
2022-03-17 13:55:00,100.38,100.84,100.21,100.46,550049.0,95.2705,95.7071,95.1091,95.3464,550049.0
2022-03-17 14:00:00,100.45,100.57,100.02,100.43,492231.0,95.3369,95.4508,94.9288,95.3179,492231.0
2022-03-17 14:05:00,100.44,100.8,100.27,100.78,440767.0,95.3274,95.6691,95.1661,95.6501,440767.0
2022-03-17 14:10:00,100.78,100.98,100.32,100.61,496671.0,95.6501,95.84,95.2135,95.4888,496671.0
2022-03-17 14:15:00,100.63,100.99,100.61,100.89,402575.0,95.5078,95.8494,95.4888,95.7545,402575.0
2022-03-17 14:20:00,100.89,101.27,100.73,100.73,665525.0,95.7545,96.1152,95.6027,95.6027,665525.0
2022-03-17 14:25:00,100.71,101.02,100.5,100.55,550713.0,95.5837,95.8779,95.3844,95.4318,550713.0
2022-03-17 14:30:00,100.54,101.24,100.48,101.03,452030.0,95.4223,96.0867,95.3654,95.8874,452030.0
2022-03-17 14:35:00,101.02,101.37,100.9,101.13,442999.0,95.8779,96.2101,95.764,95.9823,442999.0
2022-03-17 14:40:00,101.12,101.31,100.91,101.01,419280.0,95.9728,96.1532,95.7735,95.8684,419280.0
2022-03-17 14:45:00,100.97,101.01,100.41,100.8,536885.0,95.8305,95.8684,95.299,95.6691,536885.0
2022-03-17 14:50:00,100.81,101.08,100.67,101.04,423296.0,95.6786,95.9349,95.5457,95.8969,423296.0
2022-03-17 14:55:00,101.04,101.38,100.94,101.36,491286.0,95.8969,96.2196,95.802,96.2006,491286.0
2022-03-17 15:00:00,101.35,101.89,101.31,101.69,677070.0,96.1911,96.7036,96.1532,96.5138,677070.0
2022-03-17 15:05:00,101.68,101.8,101.18,101.24,555424.0,96.5043,96.6182,96.0298,96.0867,555424.0
2022-03-17 15:10:00,101.25,101.33,100.31,100.4,738193.0,96.0962,96.1721,95.2041,95.2895,738193.0
2022-03-17 15:15:00,100.38,100.44,99.83,100.44,1035363.0,95.2705,95.3274,94.7485,95.3274,1035363.0
2022-03-17 15:20:00,100.45,100.45,99.94,100.2,546846.0,95.3369,95.3369,94.8529,95.0997,546846.0
2022-03-17 15:25:00,100.2,100.3,99.99,100.16,339592.0,95.0997,95.1946,94.9003,95.0617,339592.0
2022-03-17 15:30:00,100.16,100.8,100.15,100.34,757440.0,95.0617,95.6691,95.0522,95.2325,757440.0
2022-03-17 15:35:00,100.33,100.35,99.85,100.19,592108.0,95.223,95.242,94.7675,95.0902,592108.0
2022-03-17 15:40:00,100.18,100.57,100.16,100.48,481332.0,95.0807,95.4508,95.0617,95.3654,481332.0
2022-03-17 15:45:00,100.48,100.85,100.22,100.36,667841.0,95.3654,95.7166,95.1186,95.2515,667841.0
2022-03-17 15:50:00,100.34,100.41,100.09,100.34,638754.0,95.2325,95.299,94.9953,95.2325,638754.0
2022-03-17 15:55:00,100.36,100.69,100.32,100.37,1092301.0,95.2515,95.5647,95.2135,95.261,1092301.0
2022-03-18 09:30:00,100.5,101.33,99.6,100.42,980437.0,95.3844,96.1721,94.5302,95.3085,980437.0
2022-03-18 09:35:00,100.46,103.68,100.42,103.55,1945992.0,95.3464,98.4025,95.3085,98.2791,1945992.0
2022-03-18 09:40:00,103.57,104.68,102.72,104.08,1850664.0,98.2981,99.3516,97.4914,98.7822,1850664.0
2022-03-18 09:45:00,104.08,105.15,103.8,105.02,1364519.0,98.7822,99.7977,98.5164,99.6743,1364519.0
2022-03-18 09:50:00,105.02,105.49,104.16,104.25,1449493.0,99.6743,100.1204,98.8581,98.9435,1449493.0
2022-03-18 09:55:00,104.25,105.71,104.2,105.61,1257764.0,98.9435,100.3292,98.896,100.2343,1257764.0
2022-03-18 10:00:00,105.64,105.89,105.11,105.69,1066125.0,100.2627,100.5,99.7597,100.3102,1066125.0
2022-03-18 10:05:00,105.73,107.78,105.64,107.65,1840336.0,100.3482,102.2938,100.2627,102.1704,1840336.0
2022-03-18 10:10:00,107.64,108.63,107.16,107.35,1696841.0,102.1609,103.1006,101.7054,101.8857,1696841.0
2022-03-18 10:15:00,107.34,107.72,106.32,106.49,1587065.0,101.8762,102.2369,100.9081,101.0695,1587065.0
2022-03-18 10:20:00,106.49,106.78,105.85,105.92,1161052.0,101.0695,101.3447,100.4621,100.5285,1161052.0
2022-03-18 10:25:00,105.94,107.2,105.7,105.99,910759.0,100.5475,101.7433,100.3197,100.5949,910759.0
2022-03-18 10:30:00,105.97,106.22,104.65,104.76,1134472.0,100.576,100.8132,99.3231,99.4275,1134472.0
2022-03-18 10:35:00,104.73,105.49,104.38,104.49,1088254.0,99.3991,100.1204,99.0669,99.1713,1088254.0
2022-03-18 10:40:00,104.48,105.87,104.21,105.33,1146308.0,99.1618,100.481,98.9055,99.9685,1146308.0
2022-03-18 10:45:00,105.32,106.14,105.31,105.43,820321.0,99.959,100.7373,99.9495,100.0634,820321.0
2022-03-18 10:50:00,105.42,106.0,104.94,105.89,792308.0,100.0539,100.6044,99.5984,100.5,792308.0
2022-03-18 10:55:00,105.88,106.3,105.67,106.12,825227.0,100.4905,100.8892,100.2912,100.7183,825227.0
2022-03-18 11:00:00,106.1,106.3,105.8,106.17,585919.0,100.6993,100.8892,100.4146,100.7658,585919.0
2022-03-18 11:05:00,106.15,106.17,105.11,105.17,598485.0,100.7468,100.7658,99.7597,99.8167,598485.0
2022-03-18 11:10:00,105.15,106.06,104.84,105.78,656109.0,99.7977,100.6614,99.5035,100.3956,656109.0
2022-03-18 11:15:00,105.76,106.11,105.32,105.77,580005.0,100.3766,100.7088,99.959,100.3861,580005.0
2022-03-18 11:20:00,105.71,105.88,105.21,105.7,543734.0,100.3292,100.4905,99.8546,100.3197,543734.0
2022-03-18 11:25:00,105.71,106.58,105.28,106.49,745657.0,100.3292,101.1549,99.9211,101.0695,745657.0
2022-03-18 11:30:00,106.49,107.05,106.27,106.99,918934.0,101.0695,101.601,100.8607,101.544,918934.0
2022-03-18 11:35:00,106.98,107.47,106.95,107.23,838299.0,101.5345,101.9996,101.5061,101.7718,838299.0
2022-03-18 11:40:00,107.24,107.69,106.93,107.39,762474.0,101.7813,102.2084,101.4871,101.9237,762474.0
2022-03-18 11:45:00,107.4,108.19,107.25,108.08,1114808.0,101.9332,102.683,101.7908,102.5785,1114808.0
2022-03-18 11:50:00,108.09,108.48,107.77,107.84,933275.0,102.588,102.9582,102.2843,102.3508,933275.0
2022-03-18 11:55:00,107.82,108.57,107.59,108.44,1162862.0,102.3318,103.0436,102.1135,102.9202,1162862.0
2022-03-18 12:00:00,108.47,108.93,108.31,108.72,1042015.0,102.9487,103.3853,102.7968,103.186,1042015.0
2022-03-18 12:05:00,108.72,109.19,108.34,108.83,1214108.0,103.186,103.632,102.8253,103.2904,1214108.0
2022-03-18 12:10:00,108.9,109.18,108.66,109.12,754302.0,103.3568,103.6226,103.129,103.5656,754302.0
2022-03-18 12:15:00,109.11,109.93,108.82,109.9,1097111.0,103.5561,104.3344,103.2809,104.3059,1097111.0
2022-03-18 12:20:00,109.91,110.55,109.85,110.41,1659003.0,104.3154,104.9228,104.2585,104.7899,1659003.0
2022-03-18 12:25:00,110.41,110.59,109.94,110.04,1404659.0,104.7899,104.9608,104.3439,104.4388,1404659.0
2022-03-18 12:30:00,110.05,110.97,110.01,110.87,1022248.0,104.4483,105.3214,104.4103,105.2265,1022248.0
2022-03-18 12:35:00,110.88,111.74,110.86,111.37,1505558.0,105.236,106.0522,105.217,105.7011,1505558.0
2022-03-18 12:40:00,111.38,111.46,110.2,110.24,1194979.0,105.7106,105.7865,104.5906,104.6286,1194979.0
2022-03-18 12:45:00,110.23,110.6,109.66,110.12,1341652.0,104.6191,104.9703,104.0781,104.5147,1341652.0
2022-03-18 12:50:00,110.12,110.71,109.37,109.55,981094.0,104.5147,105.0747,103.8029,103.9737,981094.0
2022-03-18 12:55:00,109.56,110.23,109.36,110.1,828575.0,103.9832,104.6191,103.7934,104.4957,828575.0
2022-03-18 13:00:00,110.11,110.54,110.08,110.13,670122.0,104.5052,104.9133,104.4767,104.5242,670122.0
2022-03-18 13:05:00,110.13,110.16,109.48,109.53,625838.0,104.5242,104.5527,103.9073,103.9547,625838.0
2022-03-18 13:10:00,109.53,110.05,109.21,109.27,934445.0,103.9547,104.4483,103.651,103.708,934445.0
2022-03-18 13:15:00,109.28,110.05,109.07,109.93,841725.0,103.7175,104.4483,103.5182,104.3344,841725.0
2022-03-18 13:20:00,109.92,110.34,109.67,110.15,698358.0,104.3249,104.7235,104.0876,104.5432,698358.0
2022-03-18 13:25:00,110.15,110.56,110.02,110.31,691038.0,104.5432,104.9323,104.4198,104.695,691038.0
2022-03-18 13:30:00,110.32,110.63,110.17,110.45,488254.0,104.7045,104.9988,104.5622,104.8279,488254.0
2022-03-18 13:35:00,110.46,110.84,110.44,110.78,694944.0,104.8374,105.1981,104.8184,105.1411,694944.0
2022-03-18 13:40:00,110.78,110.85,109.45,109.54,856311.0,105.1411,105.2076,103.8788,103.9642,856311.0
2022-03-18 13:45:00,109.54,109.98,109.32,109.93,608607.0,103.9642,104.3818,103.7554,104.3344,608607.0
2022-03-18 13:50:00,109.92,110.2,109.74,110.19,657167.0,104.3249,104.5906,104.1541,104.5811,657167.0
2022-03-18 13:55:00,110.17,110.4,109.5,109.95,696127.0,104.5622,104.7805,103.9263,104.3534,696127.0
2022-03-18 14:00:00,109.95,110.0,109.58,109.68,566809.0,104.3534,104.4008,104.0022,104.0971,566809.0
2022-03-18 14:05:00,109.68,109.95,109.34,109.75,690055.0,104.0971,104.3534,103.7744,104.1635,690055.0
2022-03-18 14:10:00,109.75,109.75,109.02,109.45,782347.0,104.1635,104.1635,103.4707,103.8788,782347.0
2022-03-18 14:15:00,109.45,110.33,109.41,110.04,695754.0,103.8788,104.714,103.8409,104.4388,695754.0
2022-03-18 14:20:00,110.02,110.03,109.44,109.45,529637.0,104.4198,104.4293,103.8693,103.8788,529637.0
2022-03-18 14:25:00,109.44,109.44,108.77,109.14,895220.0,103.8693,103.8693,103.2334,103.5846,895220.0
2022-03-18 14:30:00,109.13,109.27,108.65,108.98,666115.0,103.5751,103.708,103.1195,103.4327,666115.0
2022-03-18 14:35:00,108.96,109.99,108.96,109.83,788908.0,103.4138,104.3913,103.4138,104.2395,788908.0
2022-03-18 14:40:00,109.84,109.9,109.26,109.52,546401.0,104.249,104.3059,103.6985,103.9453,546401.0
2022-03-18 14:45:00,109.52,109.69,109.36,109.52,432384.0,103.9453,104.1066,103.7934,103.9453,432384.0
2022-03-18 14:50:00,109.53,109.83,109.45,109.52,436010.0,103.9547,104.2395,103.8788,103.9453,436010.0
2022-03-18 14:55:00,109.54,109.79,109.34,109.71,366450.0,103.9642,104.2015,103.7744,104.1256,366450.0
2022-03-18 15:00:00,109.71,109.73,109.43,109.61,320067.0,104.1256,104.1446,103.8598,104.0307,320067.0
2022-03-18 15:05:00,109.59,109.65,108.86,109.01,565502.0,104.0117,104.0686,103.3188,103.4612,565502.0
2022-03-18 15:10:00,109.0,109.18,108.76,108.83,437735.0,103.4517,103.6226,103.2239,103.2904,437735.0
2022-03-18 15:15:00,108.83,108.91,108.44,108.67,584705.0,103.2904,103.3663,102.9202,103.1385,584705.0
2022-03-18 15:20:00,108.69,109.55,108.68,109.32,802093.0,103.1575,103.9737,103.148,103.7554,802093.0
2022-03-18 15:25:00,109.33,109.72,109.33,109.65,618853.0,103.7649,104.1351,103.7649,104.0686,618853.0
2022-03-18 15:30:00,109.65,109.85,109.43,109.51,642194.0,104.0686,104.2585,103.8598,103.9358,642194.0
2022-03-18 15:35:00,109.51,109.52,108.64,108.73,772881.0,103.9358,103.9453,103.11,103.1955,772881.0
2022-03-18 15:40:00,108.73,108.88,108.42,108.67,783135.0,103.1955,103.3378,102.9012,103.1385,783135.0
2022-03-18 15:45:00,108.69,108.92,108.08,108.15,778587.0,103.1575,103.3758,102.5785,102.645,778587.0
2022-03-18 15:50:00,108.13,108.45,107.95,108.3,987070.0,102.626,102.9297,102.4552,102.7874,987070.0
2022-03-18 15:55:00,108.32,108.6,108.25,108.26,1216749.0,102.8063,103.0721,102.7399,102.7494,1216749.0
2022-03-21 09:30:00,102.81,104.74,101.73,104.7,1857314.0,97.5768,99.4086,96.5518,99.3706,1857314.0
2022-03-21 09:35:00,104.62,105.48,103.5,105.14,1568360.0,99.2947,100.1109,98.2317,99.7882,1568360.0
2022-03-21 09:40:00,105.2,105.68,104.42,104.99,1200898.0,99.8451,100.3007,99.1048,99.6458,1200898.0
2022-03-21 09:45:00,104.98,105.0,103.05,103.28,1003038.0,99.6363,99.6553,97.8046,98.0229,1003038.0
2022-03-21 09:50:00,103.24,103.94,101.83,102.04,1192581.0,97.9849,98.6493,96.6467,96.846,1192581.0
2022-03-21 09:55:00,102.1,103.2,102.06,102.64,878527.0,96.9029,97.9469,96.865,97.4155,878527.0
2022-03-21 10:00:00,102.69,102.73,101.71,101.74,854215.0,97.4629,97.5009,96.5328,96.5613,854215.0
2022-03-21 10:05:00,101.73,102.04,101.15,101.71,1059352.0,96.5518,96.846,96.0013,96.5328,1059352.0
2022-03-21 10:10:00,101.72,102.47,101.16,101.42,1080005.0,96.5423,97.2541,96.0108,96.2576,1080005.0
2022-03-21 10:15:00,101.44,101.45,100.38,100.38,1141322.0,96.2765,96.286,95.2705,95.2705,1141322.0
2022-03-21 10:20:00,100.39,100.5,99.09,99.7,1684325.0,95.28,95.3844,94.0462,94.6251,1684325.0
2022-03-21 10:25:00,99.7,99.83,98.73,98.92,1234458.0,94.6251,94.7485,93.7045,93.8848,1234458.0
2022-03-21 10:30:00,98.92,99.74,98.7,99.24,1113990.0,93.8848,94.6631,93.676,94.1885,1113990.0
2022-03-21 10:35:00,99.21,100.4,99.1,100.3,975108.0,94.16,95.2895,94.0556,95.1946,975108.0
2022-03-21 10:40:00,100.29,100.6,99.99,100.47,830294.0,95.1851,95.4793,94.9003,95.3559,830294.0
2022-03-21 10:45:00,100.44,101.39,100.41,101.2,1129513.0,95.3274,96.2291,95.299,96.0488,1129513.0
2022-03-21 10:50:00,101.23,101.44,100.51,100.65,810809.0,96.0772,96.2765,95.3939,95.5267,810809.0
2022-03-21 10:55:00,100.65,101.4,100.6,101.09,612951.0,95.5267,96.2386,95.4793,95.9444,612951.0
2022-03-21 11:00:00,101.08,101.51,100.83,100.98,730728.0,95.9349,96.343,95.6976,95.84,730728.0
2022-03-21 11:05:00,101.0,101.07,100.36,100.97,647883.0,95.8589,95.9254,95.2515,95.8305,647883.0
2022-03-21 11:10:00,100.98,101.93,100.88,101.9,739154.0,95.84,96.7416,95.745,96.7131,739154.0
2022-03-21 11:15:00,101.88,102.45,101.56,101.98,722671.0,96.6941,97.2351,96.3904,96.789,722671.0
2022-03-21 11:20:00,101.98,102.56,101.95,102.5,442818.0,96.789,97.3395,96.7606,97.2826,442818.0
2022-03-21 11:25:00,102.49,103.34,102.45,103.15,679027.0,97.2731,98.0798,97.2351,97.8995,679027.0
2022-03-21 11:30:00,103.13,103.24,102.34,102.42,560691.0,97.8805,97.9849,97.1307,97.2067,560691.0
2022-03-21 11:35:00,102.42,103.58,102.25,103.51,758995.0,97.2067,98.3076,97.0453,98.2412,758995.0
2022-03-21 11:40:00,103.55,103.74,103.26,103.26,569351.0,98.2791,98.4595,98.0039,98.0039,569351.0
2022-03-21 11:45:00,103.3,103.68,103.17,103.36,454513.0,98.0419,98.4025,97.9185,98.0988,454513.0
2022-03-21 11:50:00,103.4,103.6,103.06,103.41,346903.0,98.1368,98.3266,97.8141,98.1463,346903.0
2022-03-21 11:55:00,103.38,103.75,103.25,103.6,303157.0,98.1178,98.469,97.9944,98.3266,303157.0
2022-03-21 12:00:00,103.65,103.76,102.55,102.85,515075.0,98.374,98.4784,97.33,97.6148,515075.0
2022-03-21 12:05:00,102.84,102.87,102.11,102.73,532552.0,97.6053,97.6337,96.9124,97.5009,532552.0
2022-03-21 12:10:00,102.72,102.91,102.51,102.82,257436.0,97.4914,97.6717,97.2921,97.5863,257436.0
2022-03-21 12:15:00,102.83,103.0,102.25,102.68,293740.0,97.5958,97.7571,97.0453,97.4534,293740.0
2022-03-21 12:20:00,102.68,103.17,102.62,103.01,341592.0,97.4534,97.9185,97.3965,97.7666,341592.0
2022-03-21 12:25:00,103.05,103.4,102.85,102.94,247912.0,97.8046,98.1368,97.6148,97.7002,247912.0
2022-03-21 12:30:00,102.96,103.0,101.7,101.97,685214.0,97.7192,97.7571,96.5233,96.7796,685214.0
2022-03-21 12:35:00,101.95,102.2,101.4,102.1,453871.0,96.7606,96.9979,96.2386,96.9029,453871.0
2022-03-21 12:40:00,102.1,102.81,102.07,102.73,381982.0,96.9029,97.5768,96.8745,97.5009,381982.0
2022-03-21 12:45:00,102.73,102.73,102.3,102.59,271137.0,97.5009,97.5009,97.0928,97.368,271137.0
2022-03-21 12:50:00,102.59,102.63,101.82,101.91,287912.0,97.368,97.406,96.6372,96.7226,287912.0
2022-03-21 12:55:00,101.89,102.1,101.59,101.63,339401.0,96.7036,96.9029,96.4189,96.4569,339401.0
2022-03-21 13:00:00,101.63,101.82,101.08,101.21,443266.0,96.4569,96.6372,95.9349,96.0582,443266.0
2022-03-21 13:05:00,101.17,101.21,100.9,101.17,379922.0,96.0203,96.0582,95.764,96.0203,379922.0
2022-03-21 13:10:00,101.15,101.47,100.93,101.32,384425.0,96.0013,96.305,95.7925,96.1626,384425.0
2022-03-21 13:15:00,101.32,101.33,100.75,100.86,358087.0,96.1626,96.1721,95.6217,95.7261,358087.0
2022-03-21 13:20:00,100.86,101.47,100.8,101.4,370122.0,95.7261,96.305,95.6691,96.2386,370122.0
2022-03-21 13:25:00,101.41,101.91,101.33,101.69,389522.0,96.2481,96.7226,96.1721,96.5138,389522.0
2022-03-21 13:30:00,101.67,102.25,101.52,102.13,361727.0,96.4948,97.0453,96.3525,96.9314,361727.0
2022-03-21 13:35:00,102.12,102.28,101.86,101.91,349204.0,96.9219,97.0738,96.6752,96.7226,349204.0
2022-03-21 13:40:00,101.86,101.95,101.35,101.6,251076.0,96.6752,96.7606,96.1911,96.4284,251076.0
2022-03-21 13:45:00,101.62,102.08,101.36,101.95,176612.0,96.4474,96.884,96.2006,96.7606,176612.0
2022-03-21 13:50:00,101.97,102.25,101.94,102.19,217718.0,96.7796,97.0453,96.7511,96.9884,217718.0
2022-03-21 13:55:00,102.2,102.23,101.94,102.18,190702.0,96.9979,97.0263,96.7511,96.9789,190702.0
2022-03-21 14:00:00,102.17,102.34,101.89,101.9,193001.0,96.9694,97.1307,96.7036,96.7131,193001.0
2022-03-21 14:05:00,101.9,102.27,101.7,102.21,187006.0,96.7131,97.0643,96.5233,97.0073,187006.0
2022-03-21 14:10:00,102.2,102.78,102.04,102.55,323204.0,96.9979,97.5483,96.846,97.33,323204.0
2022-03-21 14:15:00,102.55,102.84,102.5,102.83,273097.0,97.33,97.6053,97.2826,97.5958,273097.0
2022-03-21 14:20:00,102.81,103.4,102.75,103.22,463059.0,97.5768,98.1368,97.5199,97.9659,463059.0
2022-03-21 14:25:00,103.22,103.6,103.09,103.19,308343.0,97.9659,98.3266,97.8425,97.9375,308343.0
2022-03-21 14:30:00,103.2,103.26,102.65,102.75,337316.0,97.9469,98.0039,97.4249,97.5199,337316.0
2022-03-21 14:35:00,102.79,103.0,102.62,102.75,270577.0,97.5578,97.7571,97.3965,97.5199,270577.0
2022-03-21 14:40:00,102.76,103.11,102.56,103.0,219021.0,97.5293,97.8615,97.3395,97.7571,219021.0
2022-03-21 14:45:00,103.01,103.04,102.66,102.79,193104.0,97.7666,97.7951,97.4344,97.5578,193104.0
2022-03-21 14:50:00,102.77,102.89,102.55,102.73,194200.0,97.5388,97.6527,97.33,97.5009,194200.0
2022-03-21 14:55:00,102.74,102.8,102.26,102.43,365947.0,97.5104,97.5673,97.0548,97.2161,365947.0
2022-03-21 15:00:00,102.39,102.76,102.35,102.7,190310.0,97.1782,97.5293,97.1402,97.4724,190310.0
2022-03-21 15:05:00,102.72,103.05,102.69,102.94,246400.0,97.4914,97.8046,97.4629,97.7002,246400.0
2022-03-21 15:10:00,102.94,103.24,102.85,103.09,186994.0,97.7002,97.9849,97.6148,97.8425,186994.0
2022-03-21 15:15:00,103.09,103.31,102.85,102.94,251278.0,97.8425,98.0514,97.6148,97.7002,251278.0
2022-03-21 15:20:00,102.94,103.2,102.85,103.2,148101.0,97.7002,97.9469,97.6148,97.9469,148101.0
2022-03-21 15:25:00,103.19,103.48,103.19,103.28,225775.0,97.9375,98.2127,97.9375,98.0229,225775.0
2022-03-21 15:30:00,103.3,103.44,103.05,103.17,253951.0,98.0419,98.1747,97.8046,97.9185,253951.0
2022-03-21 15:35:00,103.14,103.33,103.03,103.11,193597.0,97.89,98.0703,97.7856,97.8615,193597.0
2022-03-21 15:40:00,103.09,103.16,102.84,102.89,252464.0,97.8425,97.909,97.6053,97.6527,252464.0
2022-03-21 15:45:00,102.9,103.15,102.63,102.72,291078.0,97.6622,97.8995,97.406,97.4914,291078.0
2022-03-21 15:50:00,102.72,103.2,102.72,103.18,459428.0,97.4914,97.9469,97.4914,97.928,459428.0
2022-03-21 15:55:00,103.17,103.62,103.16,103.59,705842.0,97.9185,98.3456,97.909,98.3171,705842.0
2022-03-22 09:30:00,114.01,116.25,113.16,116.0,4605467.0,108.2067,110.3327,107.4,110.0954,4605467.0
2022-03-22 09:35:00,116.02,117.24,115.66,115.86,3234679.0,110.1144,111.2723,109.7727,109.9625,3234679.0
2022-03-22 09:40:00,115.92,115.99,114.05,114.05,2406031.0,110.0195,110.0859,108.2447,108.2447,2406031.0
2022-03-22 09:45:00,114.05,114.63,113.13,113.93,2113016.0,108.2447,108.7951,107.3715,108.1308,2113016.0
2022-03-22 09:50:00,113.95,114.08,112.37,114.01,2196083.0,108.1498,108.2731,106.6502,108.2067,2196083.0
2022-03-22 09:55:00,114.03,115.15,113.82,114.79,2199730.0,108.2257,109.2887,108.0264,108.947,2199730.0
2022-03-22 10:00:00,114.8,115.21,114.03,114.74,1540870.0,108.9565,109.3456,108.2257,108.8995,1540870.0
2022-03-22 10:05:00,114.79,115.15,114.38,115.1,1294600.0,108.947,109.2887,108.5579,109.2412,1294600.0
2022-03-22 10:10:00,115.08,116.17,114.85,116.03,1804841.0,109.2222,110.2568,109.0039,110.1239,1804841.0
2022-03-22 10:15:00,116.04,116.96,115.68,116.81,1666281.0,110.1334,111.0065,109.7917,110.8642,1666281.0
2022-03-22 10:20:00,116.83,117.68,116.39,117.39,2170614.0,110.8832,111.6899,110.4656,111.4147,2170614.0
2022-03-22 10:25:00,117.39,117.48,115.91,116.07,1914341.0,111.4147,111.5001,110.01,110.1618,1914341.0
2022-03-22 10:30:00,116.08,117.2,116.06,117.04,1462737.0,110.1713,111.2343,110.1524,111.0825,1462737.0
2022-03-22 10:35:00,117.04,117.3,116.51,116.91,1432759.0,111.0825,111.3292,110.5794,110.9591,1432759.0
2022-03-22 10:40:00,116.92,117.57,116.6,117.44,1469426.0,110.9686,111.5855,110.6649,111.4621,1469426.0
2022-03-22 10:45:00,117.38,117.79,116.8,117.32,1351728.0,111.4052,111.7943,110.8547,111.3482,1351728.0
2022-03-22 10:50:00,117.32,118.24,117.04,117.96,1565640.0,111.3482,112.2214,111.0825,111.9556,1565640.0
2022-03-22 10:55:00,117.93,118.07,117.37,117.59,1101138.0,111.9272,112.06,111.3957,111.6045,1101138.0
2022-03-22 11:00:00,117.58,117.61,116.95,117.28,1032995.0,111.595,111.6235,110.9971,111.3103,1032995.0
2022-03-22 11:05:00,117.27,117.58,116.95,117.32,947193.0,111.3008,111.595,110.9971,111.3482,947193.0
2022-03-22 11:10:00,117.3,117.86,117.21,117.75,730232.0,111.3292,111.8607,111.2438,111.7563,730232.0
2022-03-22 11:15:00,117.71,117.89,117.04,117.33,830448.0,111.7184,111.8892,111.0825,111.3577,830448.0
2022-03-22 11:20:00,117.34,117.34,116.0,116.22,1116012.0,111.3672,111.3672,110.0954,110.3042,1116012.0
2022-03-22 11:25:00,116.21,116.61,115.9,116.39,1054984.0,110.2947,110.6744,110.0005,110.4656,1054984.0
2022-03-22 11:30:00,116.39,116.73,116.15,116.57,753960.0,110.4656,110.7883,110.2378,110.6364,753960.0
2022-03-22 11:35:00,116.58,116.8,116.21,116.72,693529.0,110.6459,110.8547,110.2947,110.7788,693529.0
2022-03-22 11:40:00,116.73,116.96,115.97,116.07,820008.0,110.7883,111.0065,110.0669,110.1618,820008.0
2022-03-22 11:45:00,116.11,116.22,115.63,116.06,871029.0,110.1998,110.3042,109.7442,110.1524,871029.0
2022-03-22 11:50:00,116.05,116.37,115.73,116.35,660586.0,110.1429,110.4466,109.8392,110.4276,660586.0
2022-03-22 11:55:00,116.35,116.37,115.77,115.84,557481.0,110.4276,110.4466,109.8771,109.9436,557481.0
2022-03-22 12:00:00,115.84,115.86,114.91,115.0,1108723.0,109.9436,109.9625,109.0609,109.1463,1108723.0
2022-03-22 12:05:00,115.0,115.65,114.92,115.64,727391.0,109.1463,109.7632,109.0704,109.7537,727391.0
2022-03-22 12:10:00,115.63,115.74,115.26,115.45,502140.0,109.7442,109.8486,109.3931,109.5734,502140.0
2022-03-22 12:15:00,115.45,115.46,114.92,115.28,569055.0,109.5734,109.5829,109.0704,109.4121,569055.0
2022-03-22 12:20:00,115.27,115.32,114.56,114.6,747083.0,109.4026,109.45,108.7287,108.7667,747083.0
2022-03-22 12:25:00,114.62,114.79,114.02,114.67,868086.0,108.7857,108.947,108.2162,108.8331,868086.0
2022-03-22 12:30:00,114.66,114.78,114.21,114.73,652488.0,108.8236,108.9375,108.3965,108.8901,652488.0
2022-03-22 12:35:00,114.73,115.95,114.72,115.9,1104310.0,108.8901,110.048,108.8806,110.0005,1104310.0
2022-03-22 12:40:00,115.9,116.65,115.67,116.4,1263905.0,110.0005,110.7123,109.7822,110.475,1263905.0
2022-03-22 12:45:00,116.42,116.75,116.23,116.55,712645.0,110.494,110.8072,110.3137,110.6174,712645.0
2022-03-22 12:50:00,116.55,116.99,116.54,116.88,643436.0,110.6174,111.035,110.6079,110.9306,643436.0
2022-03-22 12:55:00,116.9,116.97,116.39,116.53,648194.0,110.9496,111.016,110.4656,110.5984,648194.0
2022-03-22 13:00:00,116.53,116.62,116.07,116.59,647548.0,110.5984,110.6838,110.1618,110.6554,647548.0
2022-03-22 13:05:00,116.62,116.68,116.15,116.18,513312.0,110.6838,110.7408,110.2378,110.2662,513312.0
2022-03-22 13:10:00,116.15,116.26,115.63,115.93,744549.0,110.2378,110.3422,109.7442,110.029,744549.0
2022-03-22 13:15:00,115.9,116.16,115.68,115.77,574331.0,110.0005,110.2473,109.7917,109.8771,574331.0
2022-03-22 13:20:00,115.78,115.99,115.59,115.81,560310.0,109.8866,110.0859,109.7063,109.9151,560310.0
2022-03-22 13:25:00,115.85,116.52,115.82,116.44,669878.0,109.953,110.5889,109.9246,110.513,669878.0
2022-03-22 13:30:00,116.45,116.69,116.36,116.47,592209.0,110.5225,110.7503,110.4371,110.5415,592209.0
2022-03-22 13:35:00,116.48,116.58,116.17,116.55,411707.0,110.551,110.6459,110.2568,110.6174,411707.0
2022-03-22 13:40:00,116.55,116.77,116.13,116.47,506434.0,110.6174,110.8262,110.2188,110.5415,506434.0
2022-03-22 13:45:00,116.47,116.53,116.23,116.37,429138.0,110.5415,110.5984,110.3137,110.4466,429138.0
2022-03-22 13:50:00,116.36,116.36,116.06,116.28,420341.0,110.4371,110.4371,110.1524,110.3612,420341.0
2022-03-22 13:55:00,116.29,116.53,116.17,116.51,310165.0,110.3706,110.5984,110.2568,110.5794,310165.0
2022-03-22 14:00:00,116.51,116.69,116.25,116.31,407470.0,110.5794,110.7503,110.3327,110.3896,407470.0
2022-03-22 14:05:00,116.28,116.47,116.13,116.44,380450.0,110.3612,110.5415,110.2188,110.513,380450.0
2022-03-22 14:10:00,116.45,116.79,116.35,116.61,451623.0,110.5225,110.8452,110.4276,110.6744,451623.0
2022-03-22 14:15:00,116.6,116.68,116.3,116.67,441984.0,110.6649,110.7408,110.3801,110.7313,441984.0
2022-03-22 14:20:00,116.68,116.73,116.12,116.21,361025.0,110.7408,110.7883,110.2093,110.2947,361025.0
2022-03-22 14:25:00,116.2,116.25,115.55,115.75,616840.0,110.2852,110.3327,109.6683,109.8581,616840.0
2022-03-22 14:30:00,115.76,116.08,115.33,116.04,496931.0,109.8676,110.1713,109.4595,110.1334,496931.0
2022-03-22 14:35:00,116.04,116.13,115.32,115.48,422611.0,110.1334,110.2188,109.45,109.6019,422611.0
2022-03-22 14:40:00,115.52,115.52,114.91,114.96,460404.0,109.6398,109.6398,109.0609,109.1083,460404.0
2022-03-22 14:45:00,114.94,115.48,114.69,115.44,721176.0,109.0894,109.6019,108.8521,109.5639,721176.0
2022-03-22 14:50:00,115.45,115.63,115.37,115.55,479335.0,109.5734,109.7442,109.4975,109.6683,479335.0
2022-03-22 14:55:00,115.53,115.93,115.45,115.74,391762.0,109.6493,110.029,109.5734,109.8486,391762.0
2022-03-22 15:00:00,115.73,115.89,115.23,115.39,339784.0,109.8392,109.991,109.3646,109.5165,339784.0
2022-03-22 15:05:00,115.38,115.95,115.24,115.84,364493.0,109.507,110.048,109.3741,109.9436,364493.0
2022-03-22 15:10:00,115.83,115.92,115.48,115.8,399352.0,109.9341,110.0195,109.6019,109.9056,399352.0
2022-03-22 15:15:00,115.82,115.88,115.39,115.49,440507.0,109.9246,109.9815,109.5165,109.6114,440507.0
2022-03-22 15:20:00,115.5,115.56,115.0,115.23,435893.0,109.6209,109.6778,109.1463,109.3646,435893.0
2022-03-22 15:25:00,115.24,115.62,115.2,115.26,422820.0,109.3741,109.7348,109.3361,109.3931,422820.0
2022-03-22 15:30:00,115.27,115.66,115.18,115.48,376869.0,109.4026,109.7727,109.3171,109.6019,376869.0
2022-03-22 15:35:00,115.49,115.5,115.14,115.41,384136.0,109.6114,109.6209,109.2792,109.5354,384136.0
2022-03-22 15:40:00,115.4,115.66,115.33,115.5,318131.0,109.5259,109.7727,109.4595,109.6209,318131.0
2022-03-22 15:45:00,115.49,115.52,115.02,115.03,626040.0,109.6114,109.6398,109.1653,109.1748,626040.0
2022-03-22 15:50:00,115.04,115.26,114.9,114.96,767710.0,109.1843,109.3931,109.0514,109.1083,767710.0
2022-03-22 15:55:00,114.96,115.05,114.62,114.99,1198277.0,109.1083,109.1938,108.7857,109.1368,1198277.0
2022-03-23 09:30:00,115.7,115.89,112.68,113.69,2347080.0,109.8107,109.991,106.9444,107.903,2347080.0
2022-03-23 09:35:00,113.71,115.13,113.13,114.17,1662931.0,107.922,109.2697,107.3715,108.3586,1662931.0
2022-03-23 09:40:00,114.19,117.36,113.91,116.99,1970990.0,108.3775,111.3862,108.1118,111.035,1970990.0
2022-03-23 09:45:00,116.92,117.21,115.13,115.5,1626867.0,110.9686,111.2438,109.2697,109.6209,1626867.0
2022-03-23 09:50:00,115.53,116.0,114.39,115.96,1534161.0,109.6493,110.0954,108.5674,110.0574,1534161.0
2022-03-23 09:55:00,116.0,116.34,115.43,115.83,990275.0,110.0954,110.4181,109.5544,109.9341,990275.0
2022-03-23 10:00:00,115.83,116.17,114.6,114.89,986786.0,109.9341,110.2568,108.7667,109.0419,986786.0
2022-03-23 10:05:00,114.91,115.77,114.46,115.72,933463.0,109.0609,109.8771,108.6338,109.8297,933463.0
2022-03-23 10:10:00,115.72,115.87,114.74,115.58,777620.0,109.8297,109.972,108.8995,109.6968,777620.0
2022-03-23 10:15:00,115.56,116.35,115.38,116.28,835937.0,109.6778,110.4276,109.507,110.3612,835937.0
2022-03-23 10:20:00,116.28,116.54,115.45,116.42,642483.0,110.3612,110.6079,109.5734,110.494,642483.0
2022-03-23 10:25:00,116.43,116.99,115.92,116.27,686107.0,110.5035,111.035,110.0195,110.3517,686107.0
2022-03-23 10:30:00,116.27,116.91,116.26,116.53,533422.0,110.3517,110.9591,110.3422,110.5984,533422.0
2022-03-23 10:35:00,116.53,117.41,116.35,117.23,798648.0,110.5984,111.4336,110.4276,111.2628,798648.0
2022-03-23 10:40:00,117.25,117.36,116.35,116.97,701006.0,111.2818,111.3862,110.4276,111.016,701006.0
2022-03-23 10:45:00,116.93,117.75,116.68,117.75,705705.0,110.9781,111.7563,110.7408,111.7563,705705.0
2022-03-23 10:50:00,117.76,118.97,117.73,118.97,1380339.0,111.7658,112.9142,111.7373,112.9142,1380339.0
2022-03-23 10:55:00,118.95,119.18,118.62,119.18,1035723.0,112.8952,113.1135,112.582,113.1135,1035723.0
2022-03-23 11:00:00,119.17,119.75,119.16,119.31,1109909.0,113.1041,113.6545,113.0946,113.2369,1109909.0
2022-03-23 11:05:00,119.32,119.61,118.88,119.14,832661.0,113.2464,113.5217,112.8288,113.0756,832661.0
2022-03-23 11:10:00,119.15,119.4,118.68,119.38,661788.0,113.0851,113.3223,112.639,113.3034,661788.0
2022-03-23 11:15:00,119.4,119.44,118.95,119.3,497670.0,113.3223,113.3603,112.8952,113.2274,497670.0
2022-03-23 11:20:00,119.3,120.63,119.28,120.48,1252406.0,113.2274,114.4897,113.2085,114.3474,1252406.0
2022-03-23 11:25:00,120.48,121.11,120.26,121.1,1255373.0,114.3474,114.9453,114.1386,114.9358,1255373.0
2022-03-23 11:30:00,121.08,123.7,120.96,122.9,2471825.0,114.9168,117.4035,114.8029,116.6442,2471825.0
2022-03-23 11:35:00,122.92,124.12,122.87,123.31,2550098.0,116.6632,117.8021,116.6157,117.0333,2550098.0
2022-03-23 11:40:00,123.3,123.31,122.05,122.52,1670208.0,117.0238,117.0333,115.8375,116.2835,1670208.0
2022-03-23 11:45:00,122.52,122.78,121.41,121.72,1713290.0,116.2835,116.5303,115.23,115.5243,1713290.0
2022-03-23 11:50:00,121.7,122.61,121.61,122.01,1263200.0,115.5053,116.3689,115.4199,115.7995,1263200.0
2022-03-23 11:55:00,122.02,122.35,121.38,121.55,1063870.0,115.809,116.1222,115.2016,115.3629,1063870.0
2022-03-23 12:00:00,121.53,121.59,120.94,121.36,1216259.0,115.3439,115.4009,114.784,115.1826,1216259.0
2022-03-23 12:05:00,121.37,121.49,120.38,120.64,1024056.0,115.1921,115.306,114.2525,114.4992,1024056.0
2022-03-23 12:10:00,120.66,121.55,120.42,121.55,796235.0,114.5182,115.3629,114.2904,115.3629,796235.0
2022-03-23 12:15:00,121.51,122.0,121.32,121.5,826785.0,115.3249,115.79,115.1446,115.3154,826785.0
2022-03-23 12:20:00,121.51,122.18,121.05,121.12,706760.0,115.3249,115.9608,114.8884,114.9548,706760.0
2022-03-23 12:25:00,121.13,121.34,120.68,120.97,741014.0,114.9643,115.1636,114.5372,114.8124,741014.0
2022-03-23 12:30:00,120.95,121.28,120.47,120.7,593759.0,114.7934,115.1066,114.3379,114.5562,593759.0
2022-03-23 12:35:00,120.7,121.76,120.46,121.08,860864.0,114.5562,115.5622,114.3284,114.9168,860864.0
2022-03-23 12:40:00,121.06,121.07,120.29,120.34,904259.0,114.8978,114.9073,114.167,114.2145,904259.0
2022-03-23 12:45:00,120.35,120.77,119.74,120.62,1054344.0,114.224,114.6226,113.645,114.4802,1054344.0
2022-03-23 12:50:00,120.6,121.2,120.5,121.06,665155.0,114.4613,115.0307,114.3664,114.8978,665155.0
2022-03-23 12:55:00,121.07,121.68,120.93,121.16,568145.0,114.9073,115.4863,114.7745,114.9928,568145.0
2022-03-23 13:00:00,121.16,121.55,120.5,120.57,518780.0,114.9928,115.3629,114.3664,114.4328,518780.0
2022-03-23 13:05:00,120.56,121.0,120.5,120.99,433524.0,114.4233,114.8409,114.3664,114.8314,433524.0
2022-03-23 13:10:00,120.98,121.1,120.58,121.01,433570.0,114.8219,114.9358,114.4423,114.8504,433570.0
2022-03-23 13:15:00,121.02,121.04,120.3,120.34,562861.0,114.8599,114.8789,114.1765,114.2145,562861.0
2022-03-23 13:20:00,120.36,120.61,119.31,119.4,770503.0,114.2335,114.4708,113.2369,113.3223,770503.0
2022-03-23 13:25:00,119.41,119.43,118.15,118.2,1051739.0,113.3318,113.3508,112.136,112.1834,1051739.0
2022-03-23 13:30:00,118.17,119.17,118.1,118.9,881129.0,112.155,113.1041,112.0885,112.8478,881129.0
2022-03-23 13:35:00,118.9,118.98,118.18,118.22,533567.0,112.8478,112.9237,112.1644,112.2024,533567.0
2022-03-23 13:40:00,118.21,118.55,117.3,117.44,906762.0,112.1929,112.5156,111.3292,111.4621,906762.0
2022-03-23 13:45:00,117.42,118.2,117.3,117.91,692069.0,111.4431,112.1834,111.3292,111.9082,692069.0
2022-03-23 13:50:00,117.9,118.68,117.63,118.63,659018.0,111.8987,112.639,111.6424,112.5915,659018.0
2022-03-23 13:55:00,118.65,118.75,118.14,118.34,431321.0,112.6105,112.7054,112.1265,112.3163,431321.0
2022-03-23 14:00:00,118.34,118.49,117.86,118.41,469625.0,112.3163,112.4587,111.8607,112.3827,469625.0
2022-03-23 14:05:00,118.42,118.42,117.65,117.81,503967.0,112.3922,112.3922,111.6614,111.8133,503967.0
2022-03-23 14:10:00,117.79,117.88,117.35,117.44,510417.0,111.7943,111.8797,111.3767,111.4621,510417.0
2022-03-23 14:15:00,117.41,118.11,117.1,117.97,526549.0,111.4336,112.098,111.1394,111.9651,526549.0
2022-03-23 14:20:00,118.0,118.19,117.42,117.6,487914.0,111.9936,112.1739,111.4431,111.614,487914.0
2022-03-23 14:25:00,117.6,117.94,117.37,117.93,372379.0,111.614,111.9367,111.3957,111.9272,372379.0
2022-03-23 14:30:00,117.91,118.2,117.43,117.55,512591.0,111.9082,112.1834,111.4526,111.5665,512591.0
2022-03-23 14:35:00,117.53,118.0,117.42,117.9,488331.0,111.5475,111.9936,111.4431,111.8987,488331.0
2022-03-23 14:40:00,117.93,118.12,117.65,118.05,401271.0,111.9272,112.1075,111.6614,112.0411,401271.0
2022-03-23 14:45:00,118.04,118.66,118.03,118.62,599301.0,112.0316,112.62,112.0221,112.582,599301.0
2022-03-23 14:50:00,118.61,118.82,118.08,118.32,489975.0,112.5726,112.7719,112.0695,112.2973,489975.0
2022-03-23 14:55:00,118.33,118.52,117.97,118.21,449584.0,112.3068,112.4871,111.9651,112.1929,449584.0
2022-03-23 15:00:00,118.22,118.68,118.0,118.44,426373.0,112.2024,112.639,111.9936,112.4112,426373.0
2022-03-23 15:05:00,118.42,118.42,117.81,117.84,468188.0,112.3922,112.3922,111.8133,111.8417,468188.0
2022-03-23 15:10:00,117.85,117.98,117.51,117.76,486343.0,111.8512,111.9746,111.5285,111.7658,486343.0
2022-03-23 15:15:00,117.76,117.85,117.48,117.58,450226.0,111.7658,111.8512,111.5001,111.595,450226.0
2022-03-23 15:20:00,117.57,118.23,117.57,118.23,396542.0,111.5855,112.2119,111.5855,112.2119,396542.0
2022-03-23 15:25:00,118.26,118.28,117.85,118.02,385949.0,112.2404,112.2594,111.8512,112.0126,385949.0
2022-03-23 15:30:00,117.97,118.43,117.85,118.0,506229.0,111.9651,112.4017,111.8512,111.9936,506229.0
2022-03-23 15:35:00,117.99,118.25,117.9,118.03,382167.0,111.9841,112.2309,111.8987,112.0221,382167.0
2022-03-23 15:40:00,118.03,118.04,117.32,117.75,539844.0,112.0221,112.0316,111.3482,111.7563,539844.0
2022-03-23 15:45:00,117.73,118.1,117.55,117.55,676389.0,111.7373,112.0885,111.5665,111.5665,676389.0
2022-03-23 15:50:00,117.55,117.55,116.94,117.16,818408.0,111.5665,111.5665,110.9876,111.1964,818408.0
2022-03-23 15:55:00,117.19,117.34,116.94,117.21,870864.0,111.2248,111.3672,110.9876,111.2438,870864.0
2022-03-24 09:30:00,112.86,115.01,112.62,114.03,2886518.0,107.1152,109.1558,106.8875,108.2257,2886518.0
2022-03-24 09:35:00,114.05,116.06,113.66,115.27,1758344.0,108.2447,110.1524,107.8745,109.4026,1758344.0
2022-03-24 09:40:00,115.28,116.5,115.0,115.39,1299743.0,109.4121,110.57,109.1463,109.5165,1299743.0
2022-03-24 09:45:00,115.38,115.55,113.69,113.85,1350918.0,109.507,109.6683,107.903,108.0548,1350918.0
2022-03-24 09:50:00,113.82,114.56,113.11,113.84,1592722.0,108.0264,108.7287,107.3525,108.0454,1592722.0
2022-03-24 09:55:00,113.85,114.18,112.68,112.72,1187244.0,108.0548,108.368,106.9444,106.9824,1187244.0
2022-03-24 10:00:00,112.69,113.07,112.03,112.81,2049418.0,106.9539,107.3146,106.3275,107.0678,2049418.0
2022-03-24 10:05:00,112.82,112.91,111.27,111.53,1935090.0,107.0773,107.1627,105.6062,105.8529,1935090.0
2022-03-24 10:10:00,111.51,112.32,111.43,112.26,1331524.0,105.834,106.6027,105.758,106.5458,1331524.0
2022-03-24 10:15:00,112.24,112.27,111.06,112.04,1286805.0,106.5268,106.5553,105.4069,106.337,1286805.0
2022-03-24 10:20:00,112.04,112.63,111.8,112.17,1217347.0,106.337,106.8969,106.1092,106.4604,1217347.0
2022-03-24 10:25:00,112.15,112.64,112.09,112.23,798781.0,106.4414,106.9064,106.3844,106.5173,798781.0
2022-03-24 10:30:00,112.24,112.71,111.82,112.47,766749.0,106.5268,106.9729,106.1282,106.7451,766749.0
2022-03-24 10:35:00,112.55,112.68,111.63,111.76,713223.0,106.821,106.9444,105.9478,106.0712,713223.0
2022-03-24 10:40:00,111.77,112.08,111.42,111.74,907618.0,106.0807,106.3749,105.7485,106.0522,907618.0
2022-03-24 10:45:00,111.74,112.13,111.3,111.53,824143.0,106.0522,106.4224,105.6346,105.8529,824143.0
2022-03-24 10:50:00,111.54,111.78,111.22,111.3,768152.0,105.8624,106.0902,105.5587,105.6346,768152.0
2022-03-24 10:55:00,111.3,111.65,111.07,111.19,719715.0,105.6346,105.9668,105.4164,105.5302,719715.0
2022-03-24 11:00:00,111.19,111.95,110.82,111.8,1137520.0,105.5302,106.2516,105.1791,106.1092,1137520.0
2022-03-24 11:05:00,111.81,112.84,111.57,112.45,984370.0,106.1187,107.0963,105.8909,106.7261,984370.0
2022-03-24 11:10:00,112.47,112.56,112.14,112.27,604766.0,106.7451,106.8305,106.4319,106.5553,604766.0
2022-03-24 11:15:00,112.29,112.82,112.15,112.78,602759.0,106.5743,107.0773,106.4414,107.0393,602759.0
2022-03-24 11:20:00,112.8,113.35,112.73,113.15,750698.0,107.0583,107.5803,106.9919,107.3905,750698.0
2022-03-24 11:25:00,113.17,113.82,113.06,113.21,612292.0,107.4095,108.0264,107.3051,107.4474,612292.0
2022-03-24 11:30:00,113.22,113.6,113.11,113.3,415451.0,107.4569,107.8176,107.3525,107.5328,415451.0
2022-03-24 11:35:00,113.3,113.7,113.08,113.58,364757.0,107.5328,107.9125,107.324,107.7986,364757.0
2022-03-24 11:40:00,113.56,113.58,113.23,113.52,331125.0,107.7796,107.7986,107.4664,107.7416,331125.0
2022-03-24 11:45:00,113.55,114.28,113.33,113.99,627598.0,107.7701,108.463,107.5613,108.1877,627598.0
2022-03-24 11:50:00,113.96,114.04,113.37,113.94,495812.0,108.1592,108.2352,107.5993,108.1403,495812.0
2022-03-24 11:55:00,113.92,114.18,113.75,114.03,430584.0,108.1213,108.368,107.9599,108.2257,430584.0
2022-03-24 12:00:00,114.02,114.03,113.2,113.25,639118.0,108.2162,108.2257,107.4379,107.4854,639118.0
2022-03-24 12:05:00,113.26,113.84,113.16,113.59,441217.0,107.4949,108.0454,107.4,107.8081,441217.0
2022-03-24 12:10:00,113.61,114.16,113.54,114.04,365157.0,107.8271,108.3491,107.7606,108.2352,365157.0
2022-03-24 12:15:00,114.02,114.72,114.0,114.7,559422.0,108.2162,108.8806,108.1972,108.8616,559422.0
2022-03-24 12:20:00,114.71,114.99,114.52,114.64,396916.0,108.8711,109.1368,108.6907,108.8046,396916.0
2022-03-24 12:25:00,114.6,114.88,114.48,114.58,431910.0,108.7667,109.0324,108.6528,108.7477,431910.0
2022-03-24 12:30:00,114.53,115.18,114.47,114.79,559431.0,108.7002,109.3171,108.6433,108.947,559431.0
2022-03-24 12:35:00,114.77,114.95,114.62,114.68,466826.0,108.928,109.0989,108.7857,108.8426,466826.0
2022-03-24 12:40:00,114.67,114.93,114.27,114.9,356283.0,108.8331,109.0799,108.4535,109.0514,356283.0
2022-03-24 12:45:00,114.9,114.9,114.23,114.31,268411.0,109.0514,109.0514,108.4155,108.4914,268411.0
2022-03-24 12:50:00,114.32,114.46,114.03,114.09,247658.0,108.5009,108.6338,108.2257,108.2826,247658.0
2022-03-24 12:55:00,114.07,114.7,113.97,114.57,307672.0,108.2636,108.8616,108.1687,108.7382,307672.0
2022-03-24 13:00:00,114.56,114.81,114.33,114.34,231578.0,108.7287,108.966,108.5104,108.5199,231578.0
2022-03-24 13:05:00,114.36,114.43,113.77,113.85,258761.0,108.5389,108.6053,107.9789,108.0548,258761.0
2022-03-24 13:10:00,113.86,114.1,113.63,113.98,362224.0,108.0643,108.2921,107.846,108.1782,362224.0
2022-03-24 13:15:00,113.99,114.54,113.97,114.37,400374.0,108.1877,108.7097,108.1687,108.5484,400374.0
2022-03-24 13:20:00,114.35,114.35,113.77,113.92,275285.0,108.5294,108.5294,107.9789,108.1213,275285.0
2022-03-24 13:25:00,113.92,114.2,113.83,114.07,282825.0,108.1213,108.387,108.0359,108.2636,282825.0
2022-03-24 13:30:00,114.07,114.36,113.97,114.22,308103.0,108.2636,108.5389,108.1687,108.406,308103.0
2022-03-24 13:35:00,114.25,114.31,114.03,114.19,217104.0,108.4345,108.4914,108.2257,108.3775,217104.0
2022-03-24 13:40:00,114.2,114.52,114.1,114.44,313654.0,108.387,108.6907,108.2921,108.6148,313654.0
2022-03-24 13:45:00,114.43,114.43,113.93,114.01,273511.0,108.6053,108.6053,108.1308,108.2067,273511.0
2022-03-24 13:50:00,114.02,114.04,113.83,113.92,151160.0,108.2162,108.2352,108.0359,108.1213,151160.0
2022-03-24 13:55:00,113.93,114.3,113.89,114.16,163035.0,108.1308,108.4819,108.0928,108.3491,163035.0
2022-03-24 14:00:00,114.12,114.31,114.1,114.18,142685.0,108.3111,108.4914,108.2921,108.368,142685.0
2022-03-24 14:05:00,114.2,114.29,113.82,113.98,219410.0,108.387,108.4725,108.0264,108.1782,219410.0
2022-03-24 14:10:00,114.0,114.06,113.69,113.8,188304.0,108.1972,108.2542,107.903,108.0074,188304.0
2022-03-24 14:15:00,113.81,113.88,113.53,113.69,204094.0,108.0169,108.0833,107.7511,107.903,204094.0
2022-03-24 14:20:00,113.68,113.88,113.59,113.62,172435.0,107.8935,108.0833,107.8081,107.8366,172435.0
2022-03-24 14:25:00,113.62,113.88,113.47,113.88,287862.0,107.8366,108.0833,107.6942,108.0833,287862.0
2022-03-24 14:30:00,113.86,113.97,113.55,113.63,242921.0,108.0643,108.1687,107.7701,107.846,242921.0
2022-03-24 14:35:00,113.63,113.84,113.45,113.81,218865.0,107.846,108.0454,107.6752,108.0169,218865.0
2022-03-24 14:40:00,113.8,114.19,113.69,114.12,251259.0,108.0074,108.3775,107.903,108.3111,251259.0
2022-03-24 14:45:00,114.11,114.25,114.03,114.17,245651.0,108.3016,108.4345,108.2257,108.3586,245651.0
2022-03-24 14:50:00,114.17,114.75,114.14,114.6,331079.0,108.3586,108.909,108.3301,108.7667,331079.0
2022-03-24 14:55:00,114.59,114.82,114.41,114.8,305731.0,108.7572,108.9755,108.5863,108.9565,305731.0
2022-03-24 15:00:00,114.8,114.9,114.37,114.54,293323.0,108.9565,109.0514,108.5484,108.7097,293323.0
2022-03-24 15:05:00,114.54,115.48,114.53,115.37,448783.0,108.7097,109.6019,108.7002,109.4975,448783.0
2022-03-24 15:10:00,115.37,115.74,115.34,115.6,563451.0,109.4975,109.8486,109.469,109.7158,563451.0
2022-03-24 15:15:00,115.58,115.6,115.12,115.27,297566.0,109.6968,109.7158,109.2602,109.4026,297566.0
2022-03-24 15:20:00,115.26,115.72,115.26,115.69,347431.0,109.3931,109.8297,109.3931,109.8012,347431.0
2022-03-24 15:25:00,115.7,115.83,115.38,115.39,449628.0,109.8107,109.9341,109.507,109.5165,449628.0
2022-03-24 15:30:00,115.39,115.58,115.19,115.38,389068.0,109.5165,109.6968,109.3266,109.507,389068.0
2022-03-24 15:35:00,115.37,115.5,115.16,115.21,275399.0,109.4975,109.6209,109.2982,109.3456,275399.0
2022-03-24 15:40:00,115.22,115.3,114.87,115.11,470832.0,109.3551,109.431,109.0229,109.2507,470832.0
2022-03-24 15:45:00,115.1,115.43,115.03,115.09,399815.0,109.2412,109.5544,109.1748,109.2317,399815.0
2022-03-24 15:50:00,115.11,115.31,115.07,115.14,486231.0,109.2507,109.4405,109.2127,109.2792,486231.0
2022-03-24 15:55:00,115.15,115.27,114.82,115.15,691279.0,109.2887,109.4026,108.9755,109.2887,691279.0
2022-03-25 09:30:00,110.53,111.67,109.4,109.89,2121153.0,104.9038,105.9858,103.8314,104.2964,2121153.0
2022-03-25 09:35:00,109.9,111.91,109.57,111.11,1519630.0,104.3059,106.2136,103.9927,105.4543,1519630.0
2022-03-25 09:40:00,111.08,112.27,110.8,111.43,1205823.0,105.4258,106.5553,105.1601,105.758,1205823.0
2022-03-25 09:45:00,111.38,112.17,110.85,111.65,1091206.0,105.7106,106.4604,105.2076,105.9668,1091206.0
2022-03-25 09:50:00,111.59,112.87,111.3,112.31,1216752.0,105.9099,107.1247,105.6346,106.5932,1216752.0
2022-03-25 09:55:00,112.32,112.54,111.53,111.88,842817.0,106.6027,106.8115,105.8529,106.1851,842817.0
2022-03-25 10:00:00,111.82,112.05,111.32,111.75,714773.0,106.1282,106.3465,105.6536,106.0617,714773.0
2022-03-25 10:05:00,111.76,111.9,111.04,111.06,797732.0,106.0712,106.2041,105.3879,105.4069,797732.0
2022-03-25 10:10:00,111.07,111.7,110.85,111.31,709529.0,105.4164,106.0143,105.2076,105.6441,709529.0
2022-03-25 10:15:00,111.29,111.29,110.4,110.84,634224.0,105.6252,105.6252,104.7805,105.1981,634224.0
2022-03-25 10:20:00,110.87,111.5,110.67,111.29,555053.0,105.2265,105.8245,105.0367,105.6252,555053.0
2022-03-25 10:25:00,111.3,111.68,110.85,111.62,544554.0,105.6346,105.9953,105.2076,105.9384,544554.0
2022-03-25 10:30:00,111.61,112.09,111.41,112.07,656861.0,105.9289,106.3844,105.739,106.3655,656861.0
2022-03-25 10:35:00,112.06,112.4,111.82,111.98,503790.0,106.356,106.6787,106.1282,106.28,503790.0
2022-03-25 10:40:00,111.93,112.49,111.8,111.87,484791.0,106.2326,106.7641,106.1092,106.1756,484791.0
2022-03-25 10:45:00,111.88,112.14,111.58,111.96,425635.0,106.1851,106.4319,105.9004,106.2611,425635.0
2022-03-25 10:50:00,111.95,112.22,111.46,111.57,414980.0,106.2516,106.5078,105.7865,105.8909,414980.0
2022-03-25 10:55:00,111.52,111.99,111.38,111.8,367994.0,105.8434,106.2895,105.7106,106.1092,367994.0
2022-03-25 11:00:00,111.81,111.9,111.05,111.25,533083.0,106.1187,106.2041,105.3974,105.5872,533083.0
2022-03-25 11:05:00,111.21,111.25,110.57,110.62,448703.0,105.5492,105.5872,104.9418,104.9893,448703.0
2022-03-25 11:10:00,110.62,110.71,110.43,110.58,515810.0,104.9893,105.0747,104.8089,104.9513,515810.0
2022-03-25 11:15:00,110.6,110.92,110.53,110.7,291400.0,104.9703,105.274,104.9038,105.0652,291400.0
2022-03-25 11:20:00,110.71,110.77,110.27,110.35,339701.0,105.0747,105.1316,104.6571,104.733,339701.0
2022-03-25 11:25:00,110.34,110.45,110.11,110.39,394483.0,104.7235,104.8279,104.5052,104.771,394483.0
2022-03-25 11:30:00,110.38,110.64,110.17,110.5,277699.0,104.7615,105.0082,104.5622,104.8754,277699.0
2022-03-25 11:35:00,110.51,110.97,110.26,110.68,405614.0,104.8849,105.3214,104.6476,105.0462,405614.0
2022-03-25 11:40:00,110.68,111.66,110.57,111.61,512180.0,105.0462,105.9763,104.9418,105.9289,512180.0
2022-03-25 11:45:00,111.59,111.63,111.23,111.23,361040.0,105.9099,105.9478,105.5682,105.5682,361040.0
2022-03-25 11:50:00,111.28,111.73,111.14,111.43,318338.0,105.6157,106.0428,105.4828,105.758,318338.0
2022-03-25 11:55:00,111.42,111.58,111.21,111.45,270941.0,105.7485,105.9004,105.5492,105.777,270941.0
2022-03-25 12:00:00,111.45,111.49,111.08,111.45,295718.0,105.777,105.815,105.4258,105.777,295718.0
2022-03-25 12:05:00,111.46,111.61,111.3,111.43,215363.0,105.7865,105.9289,105.6346,105.758,215363.0
2022-03-25 12:10:00,111.4,111.72,111.36,111.7,219046.0,105.7296,106.0333,105.6916,106.0143,219046.0
2022-03-25 12:15:00,111.69,111.75,111.36,111.55,219667.0,106.0048,106.0617,105.6916,105.8719,219667.0
2022-03-25 12:20:00,111.56,111.62,111.35,111.6,161160.0,105.8814,105.9384,105.6821,105.9194,161160.0
2022-03-25 12:25:00,111.61,111.95,111.46,111.89,306289.0,105.9289,106.2516,105.7865,106.1946,306289.0
2022-03-25 12:30:00,111.87,111.89,111.62,111.77,177843.0,106.1756,106.1946,105.9384,106.0807,177843.0
2022-03-25 12:35:00,111.78,112.38,111.5,112.37,257123.0,106.0902,106.6597,105.8245,106.6502,257123.0
2022-03-25 12:40:00,112.38,112.5,112.03,112.34,392658.0,106.6597,106.7736,106.3275,106.6217,392658.0
2022-03-25 12:45:00,112.36,112.5,112.04,112.45,333623.0,106.6407,106.7736,106.337,106.7261,333623.0
2022-03-25 12:50:00,112.42,112.97,112.21,112.35,346576.0,106.6976,107.2196,106.4983,106.6312,346576.0
2022-03-25 12:55:00,112.36,112.69,112.13,112.69,201863.0,106.6407,106.9539,106.4224,106.9539,201863.0
2022-03-25 13:00:00,112.7,112.88,112.43,112.75,301569.0,106.9634,107.1342,106.7071,107.0108,301569.0
2022-03-25 13:05:00,112.79,113.13,112.5,113.09,306731.0,107.0488,107.3715,106.7736,107.3335,306731.0
2022-03-25 13:10:00,113.05,113.22,112.73,112.85,348670.0,107.2956,107.4569,106.9919,107.1057,348670.0
2022-03-25 13:15:00,112.85,113.43,112.76,113.35,357790.0,107.1057,107.6562,107.0203,107.5803,357790.0
2022-03-25 13:20:00,113.36,113.49,112.68,112.71,412557.0,107.5898,107.7132,106.9444,106.9729,412557.0
2022-03-25 13:25:00,112.71,112.98,112.58,112.95,224851.0,106.9729,107.2291,106.8495,107.2007,224851.0
2022-03-25 13:30:00,112.96,113.09,112.8,113.06,152461.0,107.2101,107.3335,107.0583,107.3051,152461.0
2022-03-25 13:35:00,113.06,113.11,112.7,112.86,163312.0,107.3051,107.3525,106.9634,107.1152,163312.0
2022-03-25 13:40:00,112.87,112.92,112.65,112.9,187251.0,107.1247,107.1722,106.9159,107.1532,187251.0
2022-03-25 13:45:00,112.86,113.03,112.73,112.99,182296.0,107.1152,107.2766,106.9919,107.2386,182296.0
2022-03-25 13:50:00,113.0,113.2,112.85,112.91,180994.0,107.2481,107.4379,107.1057,107.1627,180994.0
2022-03-25 13:55:00,112.89,113.33,112.74,113.33,207789.0,107.1437,107.5613,107.0013,107.5613,207789.0
2022-03-25 14:00:00,113.33,113.47,113.14,113.46,166309.0,107.5613,107.6942,107.381,107.6847,166309.0
2022-03-25 14:05:00,113.46,113.71,113.14,113.19,320118.0,107.6847,107.922,107.381,107.4284,320118.0
2022-03-25 14:10:00,113.19,113.38,113.01,113.36,221613.0,107.4284,107.6088,107.2576,107.5898,221613.0
2022-03-25 14:15:00,113.39,113.67,113.3,113.44,318667.0,107.6183,107.884,107.5328,107.6657,318667.0
2022-03-25 14:20:00,113.44,113.8,113.36,113.6,237224.0,107.6657,108.0074,107.5898,107.8176,237224.0
2022-03-25 14:25:00,113.59,113.86,113.4,113.4,290865.0,107.8081,108.0643,107.6278,107.6278,290865.0
2022-03-25 14:30:00,113.4,113.79,113.32,113.5,285008.0,107.6278,107.9979,107.5518,107.7227,285008.0
2022-03-25 14:35:00,113.49,113.55,113.09,113.4,248365.0,107.7132,107.7701,107.3335,107.6278,248365.0
2022-03-25 14:40:00,113.4,113.44,113.21,113.26,178313.0,107.6278,107.6657,107.4474,107.4949,178313.0
2022-03-25 14:45:00,113.26,113.37,112.8,112.86,264496.0,107.4949,107.5993,107.0583,107.1152,264496.0
2022-03-25 14:50:00,112.89,112.93,112.62,112.79,348712.0,107.1437,107.1817,106.8875,107.0488,348712.0
2022-03-25 14:55:00,112.78,112.84,112.42,112.77,328392.0,107.0393,107.0963,106.6976,107.0298,328392.0
2022-03-25 15:00:00,112.78,112.92,112.17,112.22,397347.0,107.0393,107.1722,106.4604,106.5078,397347.0
2022-03-25 15:05:00,112.21,112.24,111.6,111.86,592612.0,106.4983,106.5268,105.9194,106.1661,592612.0
2022-03-25 15:10:00,111.87,112.08,111.76,112.02,332834.0,106.1756,106.3749,106.0712,106.318,332834.0
2022-03-25 15:15:00,112.01,112.21,111.81,111.84,336236.0,106.3085,106.4983,106.1187,106.1472,336236.0
2022-03-25 15:20:00,111.84,111.85,111.49,111.65,300201.0,106.1472,106.1567,105.815,105.9668,300201.0
2022-03-25 15:25:00,111.67,111.92,111.66,111.81,307990.0,105.9858,106.2231,105.9763,106.1187,307990.0
2022-03-25 15:30:00,111.83,112.18,111.75,112.13,321048.0,106.1377,106.4699,106.0617,106.4224,321048.0
2022-03-25 15:35:00,112.11,112.54,112.07,112.37,386910.0,106.4034,106.8115,106.3655,106.6502,386910.0
2022-03-25 15:40:00,112.4,112.76,112.32,112.64,378949.0,106.6787,107.0203,106.6027,106.9064,378949.0
2022-03-25 15:45:00,112.64,112.69,112.42,112.69,351431.0,106.9064,106.9539,106.6976,106.9539,351431.0
2022-03-25 15:50:00,112.7,112.88,112.6,112.78,386283.0,106.9634,107.1342,106.8685,107.0393,386283.0
2022-03-25 15:55:00,112.77,113.1,112.7,113.02,782783.0,107.0298,107.343,106.9634,107.2671,782783.0
2022-03-28 09:30:00,113.86,115.7,113.11,115.52,868637.0,108.0643,109.8107,107.3525,109.6398,868637.0
2022-03-28 09:35:00,115.47,115.64,114.41,114.72,837879.0,109.5924,109.7537,108.5863,108.8806,837879.0
2022-03-28 09:40:00,114.67,116.12,114.12,115.7,924576.0,108.8331,110.2093,108.3111,109.8107,924576.0
2022-03-28 09:45:00,115.72,116.16,115.17,115.58,788000.0,109.8297,110.2473,109.3077,109.6968,788000.0
2022-03-28 09:50:00,115.58,115.96,115.08,115.51,489116.0,109.6968,110.0574,109.2222,109.6304,489116.0
2022-03-28 09:55:00,115.53,116.23,115.02,115.2,792236.0,109.6493,110.3137,109.1653,109.3361,792236.0
2022-03-28 10:00:00,115.23,115.3,113.77,113.92,852857.0,109.3646,109.431,107.9789,108.1213,852857.0
2022-03-28 10:05:00,113.93,114.51,113.43,113.48,620266.0,108.1308,108.6813,107.6562,107.7037,620266.0
2022-03-28 10:10:00,113.5,114.12,113.35,113.69,634851.0,107.7227,108.3111,107.5803,107.903,634851.0
2022-03-28 10:15:00,113.76,113.76,112.41,112.94,967454.0,107.9694,107.9694,106.6881,107.1912,967454.0
2022-03-28 10:20:00,112.96,113.43,112.66,113.34,629477.0,107.2101,107.6562,106.9254,107.5708,629477.0
2022-03-28 10:25:00,113.36,113.36,111.92,112.93,633402.0,107.5898,107.5898,106.2231,107.1817,633402.0
2022-03-28 10:30:00,112.93,113.18,112.51,112.88,506458.0,107.1817,107.419,106.7831,107.1342,506458.0
2022-03-28 10:35:00,112.88,113.28,112.71,113.15,502809.0,107.1342,107.5139,106.9729,107.3905,502809.0
2022-03-28 10:40:00,113.15,113.28,112.83,112.92,312580.0,107.3905,107.5139,107.0868,107.1722,312580.0
2022-03-28 10:45:00,112.98,114.18,112.98,114.05,582761.0,107.2291,108.368,107.2291,108.2447,582761.0
2022-03-28 10:50:00,114.06,114.13,113.61,113.8,345509.0,108.2542,108.3206,107.8271,108.0074,345509.0
2022-03-28 10:55:00,113.81,113.91,113.21,113.66,340074.0,108.0169,108.1118,107.4474,107.8745,340074.0
2022-03-28 11:00:00,113.68,113.85,112.93,113.19,352772.0,107.8935,108.0548,107.1817,107.4284,352772.0
2022-03-28 11:05:00,113.17,113.3,112.85,113.21,297726.0,107.4095,107.5328,107.1057,107.4474,297726.0
2022-03-28 11:10:00,113.22,113.64,113.12,113.59,267312.0,107.4569,107.8555,107.362,107.8081,267312.0
2022-03-28 11:15:00,113.62,113.94,113.33,113.89,239392.0,107.8366,108.1403,107.5613,108.0928,239392.0
2022-03-28 11:20:00,113.89,114.11,113.65,113.85,307880.0,108.0928,108.3016,107.865,108.0548,307880.0
2022-03-28 11:25:00,113.84,113.93,113.59,113.8,170338.0,108.0454,108.1308,107.8081,108.0074,170338.0
2022-03-28 11:30:00,113.86,113.99,113.41,113.64,270214.0,108.0643,108.1877,107.6372,107.8555,270214.0
2022-03-28 11:35:00,113.61,113.61,113.25,113.39,228224.0,107.8271,107.8271,107.4854,107.6183,228224.0
2022-03-28 11:40:00,113.39,113.99,113.39,113.75,260385.0,107.6183,108.1877,107.6183,107.9599,260385.0
2022-03-28 11:45:00,113.76,113.85,113.56,113.62,200322.0,107.9694,108.0548,107.7796,107.8366,200322.0
2022-03-28 11:50:00,113.59,113.81,113.44,113.8,139293.0,107.8081,108.0169,107.6657,108.0074,139293.0
2022-03-28 11:55:00,113.82,114.09,113.69,114.03,225332.0,108.0264,108.2826,107.903,108.2257,225332.0
2022-03-28 12:00:00,114.04,114.07,113.76,113.98,176672.0,108.2352,108.2636,107.9694,108.1782,176672.0
2022-03-28 12:05:00,113.97,114.01,113.66,113.69,164895.0,108.1687,108.2067,107.8745,107.903,164895.0
2022-03-28 12:10:00,113.69,113.95,113.57,113.8,151179.0,107.903,108.1498,107.7891,108.0074,151179.0
2022-03-28 12:15:00,113.77,113.96,113.38,113.43,210149.0,107.9789,108.1592,107.6088,107.6562,210149.0
2022-03-28 12:20:00,113.44,114.3,113.44,114.17,245850.0,107.6657,108.4819,107.6657,108.3586,245850.0
2022-03-28 12:25:00,114.2,114.25,113.93,114.23,167470.0,108.387,108.4345,108.1308,108.4155,167470.0
2022-03-28 12:30:00,114.2,114.7,114.17,114.7,279030.0,108.387,108.8616,108.3586,108.8616,279030.0
2022-03-28 12:35:00,114.71,114.77,114.36,114.45,273142.0,108.8711,108.928,108.5389,108.6243,273142.0
2022-03-28 12:40:00,114.43,114.72,114.32,114.58,111415.0,108.6053,108.8806,108.5009,108.7477,111415.0
2022-03-28 12:45:00,114.58,114.6,114.27,114.43,116795.0,108.7477,108.7667,108.4535,108.6053,116795.0
2022-03-28 12:50:00,114.41,114.84,114.41,114.66,197337.0,108.5863,108.9945,108.5863,108.8236,197337.0
2022-03-28 12:55:00,114.64,114.86,114.51,114.63,152119.0,108.8046,109.0134,108.6813,108.7951,152119.0
2022-03-28 13:00:00,114.62,114.84,114.61,114.75,144174.0,108.7857,108.9945,108.7762,108.909,144174.0
2022-03-28 13:05:00,114.75,114.99,114.54,114.66,180237.0,108.909,109.1368,108.7097,108.8236,180237.0
2022-03-28 13:10:00,114.66,115.04,114.64,115.02,163722.0,108.8236,109.1843,108.8046,109.1653,163722.0
2022-03-28 13:15:00,115.02,115.18,114.92,115.02,196479.0,109.1653,109.3171,109.0704,109.1653,196479.0
2022-03-28 13:20:00,115.02,115.39,114.96,115.32,135978.0,109.1653,109.5165,109.1083,109.45,135978.0
2022-03-28 13:25:00,115.32,115.6,115.2,115.44,214830.0,109.45,109.7158,109.3361,109.5639,214830.0
2022-03-28 13:30:00,115.46,115.53,115.13,115.34,216812.0,109.5829,109.6493,109.2697,109.469,216812.0
2022-03-28 13:35:00,115.34,115.64,114.87,114.96,296487.0,109.469,109.7537,109.0229,109.1083,296487.0
2022-03-28 13:40:00,114.98,115.18,114.8,114.98,208132.0,109.1273,109.3171,108.9565,109.1273,208132.0
2022-03-28 13:45:00,115.01,115.09,114.72,115.0,159509.0,109.1558,109.2317,108.8806,109.1463,159509.0
2022-03-28 13:50:00,114.98,115.03,114.4,114.49,163938.0,109.1273,109.1748,108.5769,108.6623,163938.0
2022-03-28 13:55:00,114.48,114.8,114.27,114.68,232190.0,108.6528,108.9565,108.4535,108.8426,232190.0
2022-03-28 14:00:00,114.71,114.87,114.49,114.61,161586.0,108.8711,109.0229,108.6623,108.7762,161586.0
2022-03-28 14:05:00,114.6,114.6,114.32,114.46,157043.0,108.7667,108.7667,108.5009,108.6338,157043.0
2022-03-28 14:10:00,114.5,114.58,113.98,114.04,229361.0,108.6718,108.7477,108.1782,108.2352,229361.0
2022-03-28 14:15:00,114.04,114.38,113.95,114.09,250056.0,108.2352,108.5579,108.1498,108.2826,250056.0
2022-03-28 14:20:00,114.1,114.37,114.02,114.3,192657.0,108.2921,108.5484,108.2162,108.4819,192657.0
2022-03-28 14:25:00,114.31,114.34,114.13,114.24,112949.0,108.4914,108.5199,108.3206,108.425,112949.0
2022-03-28 14:30:00,114.2,114.25,114.04,114.12,107736.0,108.387,108.4345,108.2352,108.3111,107736.0
2022-03-28 14:35:00,114.11,114.24,114.02,114.12,129350.0,108.3016,108.425,108.2162,108.3111,129350.0
2022-03-28 14:40:00,114.12,114.36,113.9,114.17,201137.0,108.3111,108.5389,108.1023,108.3586,201137.0
2022-03-28 14:45:00,114.17,114.35,114.1,114.17,150850.0,108.3586,108.5294,108.2921,108.3586,150850.0
2022-03-28 14:50:00,114.16,114.29,114.1,114.19,114374.0,108.3491,108.4725,108.2921,108.3775,114374.0
2022-03-28 14:55:00,114.19,114.64,114.15,114.6,204382.0,108.3775,108.8046,108.3396,108.7667,204382.0
2022-03-28 15:00:00,114.59,114.62,114.18,114.27,231775.0,108.7572,108.7857,108.368,108.4535,231775.0
2022-03-28 15:05:00,114.29,114.62,114.24,114.54,223896.0,108.4725,108.7857,108.425,108.7097,223896.0
2022-03-28 15:10:00,114.51,114.77,114.5,114.73,207711.0,108.6813,108.928,108.6718,108.8901,207711.0
2022-03-28 15:15:00,114.73,114.83,114.58,114.6,215744.0,108.8901,108.985,108.7477,108.7667,215744.0
2022-03-28 15:20:00,114.61,114.98,114.6,114.94,204788.0,108.7762,109.1273,108.7667,109.0894,204788.0
2022-03-28 15:25:00,114.94,115.19,114.87,115.09,385448.0,109.0894,109.3266,109.0229,109.2317,385448.0
2022-03-28 15:30:00,115.09,115.23,115.01,115.2,313570.0,109.2317,109.3646,109.1558,109.3361,313570.0
2022-03-28 15:35:00,115.19,115.23,114.68,114.8,317322.0,109.3266,109.3646,108.8426,108.9565,317322.0
2022-03-28 15:40:00,114.79,115.05,114.68,114.98,267152.0,108.947,109.1938,108.8426,109.1273,267152.0
2022-03-28 15:45:00,115.0,115.12,114.83,115.09,303229.0,109.1463,109.2602,108.985,109.2317,303229.0
2022-03-28 15:50:00,115.06,115.06,114.79,114.87,312046.0,109.2033,109.2033,108.947,109.0229,312046.0
2022-03-28 15:55:00,114.89,115.2,114.86,115.06,443710.0,109.0419,109.3361,109.0134,109.2033,443710.0
2022-03-29 09:30:00,118.36,119.6,118.26,118.98,649461.0,112.3353,113.5122,112.2404,112.9237,649461.0
2022-03-29 09:35:00,118.94,119.4,117.32,117.48,854940.0,112.8858,113.3223,111.3482,111.5001,854940.0
2022-03-29 09:40:00,117.48,117.75,116.66,116.98,774748.0,111.5001,111.7563,110.7218,111.0255,774748.0
2022-03-29 09:45:00,117.01,117.83,116.89,116.89,685373.0,111.054,111.8323,110.9401,110.9401,685373.0
2022-03-29 09:50:00,116.91,117.63,116.59,117.16,664266.0,110.9591,111.6424,110.6554,111.1964,664266.0
2022-03-29 09:55:00,117.18,118.35,117.1,118.11,702612.0,111.2153,112.3258,111.1394,112.098,702612.0
2022-03-29 10:00:00,118.11,118.68,117.82,117.89,951322.0,112.098,112.639,111.8228,111.8892,951322.0
2022-03-29 10:05:00,117.9,117.91,116.52,116.89,589404.0,111.8987,111.9082,110.5889,110.9401,589404.0
2022-03-29 10:10:00,116.87,117.24,116.03,116.37,529691.0,110.9211,111.2723,110.1239,110.4466,529691.0
2022-03-29 10:15:00,116.36,116.86,116.12,116.7,438177.0,110.4371,110.9116,110.2093,110.7598,438177.0
2022-03-29 10:20:00,116.69,116.93,116.23,116.44,416103.0,110.7503,110.9781,110.3137,110.513,416103.0
2022-03-29 10:25:00,116.42,116.94,115.88,116.77,514273.0,110.494,110.9876,109.9815,110.8262,514273.0
2022-03-29 10:30:00,116.76,116.9,115.94,116.37,339067.0,110.8167,110.9496,110.0385,110.4466,339067.0
2022-03-29 10:35:00,116.38,116.59,115.99,116.23,356824.0,110.4561,110.6554,110.0859,110.3137,356824.0
2022-03-29 10:40:00,116.22,116.63,115.94,116.56,362768.0,110.3042,110.6933,110.0385,110.6269,362768.0
2022-03-29 10:45:00,116.58,117.16,116.34,117.03,387224.0,110.6459,111.1964,110.4181,111.073,387224.0
2022-03-29 10:50:00,117.06,117.54,117.01,117.51,510271.0,111.1015,111.557,111.054,111.5285,510271.0
2022-03-29 10:55:00,117.53,118.04,117.46,117.95,558720.0,111.5475,112.0316,111.4811,111.9462,558720.0
2022-03-29 11:00:00,117.96,118.08,117.5,117.61,391008.0,111.9556,112.0695,111.5191,111.6235,391008.0
2022-03-29 11:05:00,117.57,117.87,117.3,117.6,277980.0,111.5855,111.8702,111.3292,111.614,277980.0
2022-03-29 11:10:00,117.59,118.13,117.57,118.04,314421.0,111.6045,112.117,111.5855,112.0316,314421.0
2022-03-29 11:15:00,118.04,118.18,117.83,118.11,256727.0,112.0316,112.1644,111.8323,112.098,256727.0
2022-03-29 11:20:00,118.12,118.17,117.43,117.8,199972.0,112.1075,112.155,111.4526,111.8038,199972.0
2022-03-29 11:25:00,117.82,118.29,117.64,118.09,221230.0,111.8228,112.2688,111.6519,112.079,221230.0
2022-03-29 11:30:00,118.04,118.17,117.73,117.9,173765.0,112.0316,112.155,111.7373,111.8987,173765.0
2022-03-29 11:35:00,117.88,118.15,117.61,117.97,221812.0,111.8797,112.136,111.6235,111.9651,221812.0
2022-03-29 11:40:00,117.96,117.98,117.63,117.87,169975.0,111.9556,111.9746,111.6424,111.8702,169975.0
2022-03-29 11:45:00,117.89,118.05,117.67,117.87,199667.0,111.8892,112.0411,111.6804,111.8702,199667.0
2022-03-29 11:50:00,117.83,117.9,117.53,117.6,155030.0,111.8323,111.8987,111.5475,111.614,155030.0
2022-03-29 11:55:00,117.58,117.58,117.2,117.33,197632.0,111.595,111.595,111.2343,111.3577,197632.0
2022-03-29 12:00:00,117.32,117.33,116.81,116.95,251214.0,111.3482,111.3577,110.8642,110.9971,251214.0
2022-03-29 12:05:00,116.96,117.14,116.83,116.94,168081.0,111.0065,111.1774,110.8832,110.9876,168081.0
2022-03-29 12:10:00,116.96,117.17,116.75,117.12,193414.0,111.0065,111.2059,110.8072,111.1584,193414.0
2022-03-29 12:15:00,117.11,117.5,117.07,117.48,167838.0,111.1489,111.5191,111.1109,111.5001,167838.0
2022-03-29 12:20:00,117.48,117.55,117.23,117.44,137723.0,111.5001,111.5665,111.2628,111.4621,137723.0
2022-03-29 12:25:00,117.43,117.52,117.19,117.52,149898.0,111.4526,111.538,111.2248,111.538,149898.0
2022-03-29 12:30:00,117.52,117.52,116.79,116.99,229212.0,111.538,111.538,110.8452,111.035,229212.0
2022-03-29 12:35:00,116.98,117.11,116.85,116.99,100199.0,111.0255,111.1489,110.9021,111.035,100199.0
2022-03-29 12:40:00,117.0,117.15,116.99,117.14,97740.0,111.0445,111.1869,111.035,111.1774,97740.0
2022-03-29 12:45:00,117.14,117.38,117.14,117.37,153994.0,111.1774,111.4052,111.1774,111.3957,153994.0
2022-03-29 12:50:00,117.38,117.38,116.97,117.08,143688.0,111.4052,111.4052,111.016,111.1204,143688.0
2022-03-29 12:55:00,117.08,117.25,116.95,117.2,166100.0,111.1204,111.2818,110.9971,111.2343,166100.0
2022-03-29 13:00:00,117.2,117.2,116.86,116.96,104716.0,111.2343,111.2343,110.9116,111.0065,104716.0
2022-03-29 13:05:00,116.94,116.98,116.77,116.83,94787.0,110.9876,111.0255,110.8262,110.8832,94787.0
2022-03-29 13:10:00,116.83,116.98,116.81,116.85,107937.0,110.8832,111.0255,110.8642,110.9021,107937.0
2022-03-29 13:15:00,116.84,116.9,116.74,116.84,98837.0,110.8927,110.9496,110.7977,110.8927,98837.0
2022-03-29 13:20:00,116.84,116.86,116.58,116.73,156408.0,110.8927,110.9116,110.6459,110.7883,156408.0
2022-03-29 13:25:00,116.71,116.83,116.57,116.68,120641.0,110.7693,110.8832,110.6364,110.7408,120641.0
2022-03-29 13:30:00,116.67,116.93,116.6,116.8,142093.0,110.7313,110.9781,110.6649,110.8547,142093.0
2022-03-29 13:35:00,116.8,116.91,116.65,116.76,119751.0,110.8547,110.9591,110.7123,110.8167,119751.0
2022-03-29 13:40:00,116.76,117.08,116.64,117.01,146625.0,110.8167,111.1204,110.7028,111.054,146625.0
2022-03-29 13:45:00,117.03,117.06,116.76,116.87,182464.0,111.073,111.1015,110.8167,110.9211,182464.0
2022-03-29 13:50:00,116.83,116.87,116.65,116.76,125757.0,110.8832,110.9211,110.7123,110.8167,125757.0
2022-03-29 13:55:00,116.74,116.87,116.6,116.83,181494.0,110.7977,110.9211,110.6649,110.8832,181494.0
2022-03-29 14:00:00,116.84,116.95,116.62,116.84,160010.0,110.8927,110.9971,110.6838,110.8927,160010.0
2022-03-29 14:05:00,116.84,116.87,116.53,116.58,134290.0,110.8927,110.9211,110.5984,110.6459,134290.0
2022-03-29 14:10:00,116.59,116.71,116.48,116.66,148606.0,110.6554,110.7693,110.551,110.7218,148606.0
2022-03-29 14:15:00,116.66,116.72,116.33,116.33,125677.0,110.7218,110.7788,110.4086,110.4086,125677.0
2022-03-29 14:20:00,116.32,116.38,116.1,116.35,196508.0,110.3991,110.4561,110.1903,110.4276,196508.0
2022-03-29 14:25:00,116.34,116.39,116.24,116.3,127526.0,110.4181,110.4656,110.3232,110.3801,127526.0
2022-03-29 14:30:00,116.31,116.31,115.91,116.08,279956.0,110.3896,110.3896,110.01,110.1713,279956.0
2022-03-29 14:35:00,116.08,116.13,115.9,115.96,217518.0,110.1713,110.2188,110.0005,110.0574,217518.0
2022-03-29 14:40:00,115.94,115.97,115.74,115.83,340251.0,110.0385,110.0669,109.8486,109.9341,340251.0
2022-03-29 14:45:00,115.81,116.24,115.76,116.11,230768.0,109.9151,110.3232,109.8676,110.1998,230768.0
2022-03-29 14:50:00,116.09,116.44,116.09,116.33,236856.0,110.1808,110.513,110.1808,110.4086,236856.0
2022-03-29 14:55:00,116.31,116.42,116.25,116.33,178971.0,110.3896,110.494,110.3327,110.4086,178971.0
2022-03-29 15:00:00,116.35,116.38,116.02,116.21,214165.0,110.4276,110.4561,110.1144,110.2947,214165.0
2022-03-29 15:05:00,116.22,116.48,116.1,116.47,181791.0,110.3042,110.551,110.1903,110.5415,181791.0
2022-03-29 15:10:00,116.47,116.5,116.08,116.12,183996.0,110.5415,110.57,110.1713,110.2093,183996.0
2022-03-29 15:15:00,116.13,116.2,115.98,116.14,225030.0,110.2188,110.2852,110.0764,110.2283,225030.0
2022-03-29 15:20:00,116.17,116.19,115.94,116.06,351537.0,110.2568,110.2757,110.0385,110.1524,351537.0
2022-03-29 15:25:00,116.07,116.37,116.05,116.3,270330.0,110.1618,110.4466,110.1429,110.3801,270330.0
2022-03-29 15:30:00,116.29,116.65,116.29,116.59,372494.0,110.3706,110.7123,110.3706,110.6554,372494.0
2022-03-29 15:35:00,116.59,116.75,116.47,116.72,348309.0,110.6554,110.8072,110.5415,110.7788,348309.0
2022-03-29 15:40:00,116.72,116.88,116.46,116.65,308972.0,110.7788,110.9306,110.532,110.7123,308972.0
2022-03-29 15:45:00,116.65,116.81,116.41,116.45,290332.0,110.7123,110.8642,110.4845,110.5225,290332.0
2022-03-29 15:50:00,116.47,116.62,116.22,116.46,342796.0,110.5415,110.6838,110.3042,110.532,342796.0
2022-03-29 15:55:00,116.44,116.7,116.38,116.68,535826.0,110.513,110.7598,110.4561,110.7408,535826.0
2022-03-30 09:30:00,115.54,118.25,115.54,118.0,946926.0,109.6588,112.2309,109.6588,111.9936,946926.0
2022-03-30 09:35:00,118.0,118.55,117.2,118.06,680048.0,111.9936,112.5156,111.2343,112.0506,680048.0
2022-03-30 09:40:00,118.06,118.59,117.99,118.42,661064.0,112.0506,112.5536,111.9841,112.3922,661064.0
2022-03-30 09:45:00,118.42,118.99,117.59,118.74,766258.0,112.3922,112.9332,111.6045,112.6959,766258.0
2022-03-30 09:50:00,118.72,118.83,117.51,118.23,538242.0,112.677,112.7814,111.5285,112.2119,538242.0
2022-03-30 09:55:00,118.23,118.7,117.96,118.64,483570.0,112.2119,112.658,111.9556,112.601,483570.0
2022-03-30 10:00:00,118.63,119.25,118.29,118.9,724633.0,112.5915,113.18,112.2688,112.8478,724633.0
2022-03-30 10:05:00,118.9,119.05,118.16,118.68,523043.0,112.8478,112.9902,112.1455,112.639,523043.0
2022-03-30 10:10:00,118.68,119.24,118.37,118.96,535723.0,112.639,113.1705,112.3448,112.9047,535723.0
2022-03-30 10:15:00,118.98,119.02,118.1,118.41,417034.0,112.9237,112.9617,112.0885,112.3827,417034.0
2022-03-30 10:20:00,118.41,119.25,118.4,119.17,439515.0,112.3827,113.18,112.3732,113.1041,439515.0
2022-03-30 10:25:00,119.18,119.51,119.13,119.33,490255.0,113.1135,113.4267,113.0661,113.2559,490255.0
2022-03-30 10:30:00,119.37,119.52,119.11,119.41,352131.0,113.2939,113.4362,113.0471,113.3318,352131.0
2022-03-30 10:35:00,119.43,119.97,119.32,119.88,548919.0,113.3508,113.8633,113.2464,113.7779,548919.0
2022-03-30 10:40:00,119.87,120.11,119.42,119.48,624501.0,113.7684,113.9962,113.3413,113.3983,624501.0
2022-03-30 10:45:00,119.48,119.5,118.94,119.2,414324.0,113.3983,113.4173,112.8858,113.1325,414324.0
2022-03-30 10:50:00,119.18,119.48,118.96,118.96,371374.0,113.1135,113.3983,112.9047,112.9047,371374.0
2022-03-30 10:55:00,118.96,119.03,118.67,118.8,327019.0,112.9047,112.9712,112.6295,112.7529,327019.0
2022-03-30 11:00:00,118.78,118.98,118.5,118.58,355506.0,112.7339,112.9237,112.4682,112.5441,355506.0
2022-03-30 11:05:00,118.61,118.75,118.31,118.49,416727.0,112.5726,112.7054,112.2878,112.4587,416727.0
2022-03-30 11:10:00,118.51,118.77,118.3,118.43,283016.0,112.4776,112.7244,112.2783,112.4017,283016.0
2022-03-30 11:15:00,118.42,118.77,118.34,118.62,246867.0,112.3922,112.7244,112.3163,112.582,246867.0
2022-03-30 11:20:00,118.62,118.75,118.51,118.57,230368.0,112.582,112.7054,112.4776,112.5346,230368.0
2022-03-30 11:25:00,118.55,118.56,118.06,118.26,263272.0,112.5156,112.5251,112.0506,112.2404,263272.0
2022-03-30 11:30:00,118.26,118.51,118.18,118.48,219953.0,112.2404,112.4776,112.1644,112.4492,219953.0
2022-03-30 11:35:00,118.48,118.78,118.41,118.77,221323.0,112.4492,112.7339,112.3827,112.7244,221323.0
2022-03-30 11:40:00,118.76,118.76,118.51,118.54,195414.0,112.7149,112.7149,112.4776,112.5061,195414.0
2022-03-30 11:45:00,118.53,118.65,118.42,118.5,121635.0,112.4966,112.6105,112.3922,112.4682,121635.0
2022-03-30 11:50:00,118.47,118.77,118.36,118.74,127935.0,112.4397,112.7244,112.3353,112.6959,127935.0
2022-03-30 11:55:00,118.74,119.07,118.64,118.72,250436.0,112.6959,113.0091,112.601,112.677,250436.0
2022-03-30 12:00:00,118.68,118.94,118.56,118.57,89401.0,112.639,112.8858,112.5251,112.5346,89401.0
2022-03-30 12:05:00,118.58,118.78,118.52,118.7,90724.0,112.5441,112.7339,112.4871,112.658,90724.0
2022-03-30 12:10:00,118.66,118.91,118.63,118.73,92198.0,112.62,112.8573,112.5915,112.6864,92198.0
2022-03-30 12:15:00,118.75,118.86,118.66,118.71,119014.0,112.7054,112.8098,112.62,112.6675,119014.0
2022-03-30 12:20:00,118.74,118.84,118.65,118.81,132718.0,112.6959,112.7908,112.6105,112.7624,132718.0
2022-03-30 12:25:00,118.79,118.94,118.66,118.76,122188.0,112.7434,112.8858,112.62,112.7149,122188.0
2022-03-30 12:30:00,118.78,118.78,118.58,118.64,81107.0,112.7339,112.7339,112.5441,112.601,81107.0
2022-03-30 12:35:00,118.65,118.8,118.4,118.64,128753.0,112.6105,112.7529,112.3732,112.601,128753.0
2022-03-30 12:40:00,118.64,118.75,118.14,118.22,164252.0,112.601,112.7054,112.1265,112.2024,164252.0
2022-03-30 12:45:00,118.22,118.29,117.74,117.98,220312.0,112.2024,112.2688,111.7468,111.9746,220312.0
2022-03-30 12:50:00,117.97,118.15,117.75,118.11,158887.0,111.9651,112.136,111.7563,112.098,158887.0
2022-03-30 12:55:00,118.13,118.15,117.81,117.92,137749.0,112.117,112.136,111.8133,111.9177,137749.0
2022-03-30 13:00:00,117.87,117.91,117.61,117.67,134201.0,111.8702,111.9082,111.6235,111.6804,134201.0
2022-03-30 13:05:00,117.68,117.71,117.34,117.37,174046.0,111.6899,111.7184,111.3672,111.3957,174046.0
2022-03-30 13:10:00,117.4,117.79,117.37,117.78,167718.0,111.4241,111.7943,111.3957,111.7848,167718.0
2022-03-30 13:15:00,117.79,117.79,117.2,117.22,181664.0,111.7943,111.7943,111.2343,111.2533,181664.0
2022-03-30 13:20:00,117.21,117.21,116.81,117.16,272132.0,111.2438,111.2438,110.8642,111.1964,272132.0
2022-03-30 13:25:00,117.18,117.24,116.97,117.06,164550.0,111.2153,111.2723,111.016,111.1015,164550.0
2022-03-30 13:30:00,117.05,117.45,117.04,117.32,214618.0,111.092,111.4716,111.0825,111.3482,214618.0
2022-03-30 13:35:00,117.29,117.33,116.93,116.94,178435.0,111.3197,111.3577,110.9781,110.9876,178435.0
2022-03-30 13:40:00,116.93,116.96,116.61,116.62,238669.0,110.9781,111.0065,110.6744,110.6838,238669.0
2022-03-30 13:45:00,116.63,116.84,116.46,116.72,351645.0,110.6933,110.8927,110.532,110.7788,351645.0
2022-03-30 13:50:00,116.72,116.9,116.66,116.84,205482.0,110.7788,110.9496,110.7218,110.8927,205482.0
2022-03-30 13:55:00,116.83,116.89,116.58,116.61,147938.0,110.8832,110.9401,110.6459,110.6744,147938.0
2022-03-30 14:00:00,116.6,117.0,116.54,116.9,231158.0,110.6649,111.0445,110.6079,110.9496,231158.0
2022-03-30 14:05:00,116.85,116.93,116.64,116.89,141363.0,110.9021,110.9781,110.7028,110.9401,141363.0
2022-03-30 14:10:00,116.89,116.92,116.58,116.73,128536.0,110.9401,110.9686,110.6459,110.7883,128536.0
2022-03-30 14:15:00,116.71,116.76,116.54,116.61,108513.0,110.7693,110.8167,110.6079,110.6744,108513.0
2022-03-30 14:20:00,116.6,116.68,116.48,116.61,92756.0,110.6649,110.7408,110.551,110.6744,92756.0
2022-03-30 14:25:00,116.64,116.65,116.29,116.47,140343.0,110.7028,110.7123,110.3706,110.5415,140343.0
2022-03-30 14:30:00,116.45,116.8,116.42,116.78,162176.0,110.5225,110.8547,110.494,110.8357,162176.0
2022-03-30 14:35:00,116.78,117.04,116.74,116.85,246148.0,110.8357,111.0825,110.7977,110.9021,246148.0
2022-03-30 14:40:00,116.86,116.9,116.49,116.63,150095.0,110.9116,110.9496,110.5605,110.6933,150095.0
2022-03-30 14:45:00,116.62,116.79,116.4,116.67,109598.0,110.6838,110.8452,110.475,110.7313,109598.0
2022-03-30 14:50:00,116.66,116.8,116.63,116.75,134680.0,110.7218,110.8547,110.6933,110.8072,134680.0
2022-03-30 14:55:00,116.75,116.95,116.6,116.64,179872.0,110.8072,110.9971,110.6649,110.7028,179872.0
2022-03-30 15:00:00,116.64,116.64,116.27,116.34,150593.0,110.7028,110.7028,110.3517,110.4181,150593.0
2022-03-30 15:05:00,116.34,116.58,116.21,116.58,170871.0,110.4181,110.6459,110.2947,110.6459,170871.0
2022-03-30 15:10:00,116.58,116.85,116.51,116.69,236127.0,110.6459,110.9021,110.5794,110.7503,236127.0
2022-03-30 15:15:00,116.71,116.78,116.24,116.3,237820.0,110.7693,110.8357,110.3232,110.3801,237820.0
2022-03-30 15:20:00,116.3,116.35,116.1,116.2,290770.0,110.3801,110.4276,110.1903,110.2852,290770.0
2022-03-30 15:25:00,116.21,116.46,116.17,116.34,255500.0,110.2947,110.532,110.2568,110.4181,255500.0
2022-03-30 15:30:00,116.33,116.85,116.32,116.83,442745.0,110.4086,110.9021,110.3991,110.8832,442745.0
2022-03-30 15:35:00,116.82,116.9,116.36,116.37,340056.0,110.8737,110.9496,110.4371,110.4466,340056.0
2022-03-30 15:40:00,116.37,116.46,116.16,116.37,286979.0,110.4466,110.532,110.2473,110.4466,286979.0
2022-03-30 15:45:00,116.37,116.6,116.3,116.31,271640.0,110.4466,110.6649,110.3801,110.3896,271640.0
2022-03-30 15:50:00,116.32,116.32,116.1,116.1,398405.0,110.3991,110.3991,110.1903,110.1903,398405.0
2022-03-30 15:55:00,116.11,116.6,116.1,116.5,529374.0,110.1998,110.6649,110.1903,110.57,529374.0
2022-03-31 09:30:00,115.03,115.09,112.78,113.24,708377.0,109.1748,109.2317,107.0393,107.4759,708377.0
2022-03-31 09:35:00,113.19,113.31,112.0,112.84,844599.0,107.4284,107.5423,106.299,107.0963,844599.0
2022-03-31 09:40:00,112.84,113.02,111.62,112.55,1082246.0,107.0963,107.2671,105.9384,106.821,1082246.0
2022-03-31 09:45:00,112.56,112.61,111.05,111.36,953023.0,106.8305,106.878,105.3974,105.6916,953023.0
2022-03-31 09:50:00,111.36,112.11,111.05,111.63,741852.0,105.6916,106.4034,105.3974,105.9478,741852.0
2022-03-31 09:55:00,111.63,111.95,111.1,111.28,491587.0,105.9478,106.2516,105.4448,105.6157,491587.0
2022-03-31 10:00:00,111.26,111.3,110.52,111.18,682193.0,105.5967,105.6346,104.8943,105.5208,682193.0
2022-03-31 10:05:00,111.2,111.54,110.71,111.54,580674.0,105.5397,105.8624,105.0747,105.8624,580674.0
2022-03-31 10:10:00,111.54,112.05,111.1,111.78,628811.0,105.8624,106.3465,105.4448,106.0902,628811.0
2022-03-31 10:15:00,111.79,111.89,111.34,111.63,361631.0,106.0997,106.1946,105.6726,105.9478,361631.0
2022-03-31 10:20:00,111.59,111.73,111.1,111.16,332453.0,105.9099,106.0428,105.4448,105.5018,332453.0
2022-03-31 10:25:00,111.15,111.16,110.92,111.09,314202.0,105.4923,105.5018,105.274,105.4353,314202.0
2022-03-31 10:30:00,111.08,111.65,111.04,111.34,539085.0,105.4258,105.9668,105.3879,105.6726,539085.0
2022-03-31 10:35:00,111.34,111.48,110.98,111.0,311572.0,105.6726,105.8055,105.3309,105.3499,311572.0
2022-03-31 10:40:00,110.99,111.69,110.82,111.64,528753.0,105.3404,106.0048,105.1791,105.9573,528753.0
2022-03-31 10:45:00,111.64,112.13,111.62,111.94,494410.0,105.9573,106.4224,105.9384,106.2421,494410.0
2022-03-31 10:50:00,111.93,112.33,111.88,111.97,452822.0,106.2326,106.6122,106.1851,106.2705,452822.0
2022-03-31 10:55:00,111.97,112.75,111.88,112.53,383113.0,106.2705,107.0108,106.1851,106.802,383113.0
2022-03-31 11:00:00,112.53,112.56,111.72,112.02,336947.0,106.802,106.8305,106.0333,106.318,336947.0
2022-03-31 11:05:00,112.03,112.09,111.55,111.58,252892.0,106.3275,106.3844,105.8719,105.9004,252892.0
2022-03-31 11:10:00,111.57,111.61,111.16,111.47,310731.0,105.8909,105.9289,105.5018,105.796,310731.0
2022-03-31 11:15:00,111.48,111.51,111.05,111.06,364086.0,105.8055,105.834,105.3974,105.4069,364086.0
2022-03-31 11:20:00,111.05,111.33,111.02,111.15,288475.0,105.3974,105.6631,105.3689,105.4923,288475.0
2022-03-31 11:25:00,111.15,111.19,110.84,111.1,389409.0,105.4923,105.5302,105.1981,105.4448,389409.0
2022-03-31 11:30:00,111.09,111.21,110.71,111.0,393800.0,105.4353,105.5492,105.0747,105.3499,393800.0
2022-03-31 11:35:00,111.01,111.32,110.81,110.93,283802.0,105.3594,105.6536,105.1696,105.2835,283802.0
2022-03-31 11:40:00,110.92,111.36,110.91,110.96,294707.0,105.274,105.6916,105.2645,105.312,294707.0
2022-03-31 11:45:00,110.94,111.17,110.91,111.02,172833.0,105.293,105.5113,105.2645,105.3689,172833.0
2022-03-31 11:50:00,111.02,111.1,110.89,111.09,222381.0,105.3689,105.4448,105.2455,105.4353,222381.0
2022-03-31 11:55:00,111.08,111.19,110.96,111.13,213295.0,105.4258,105.5302,105.312,105.4733,213295.0
2022-03-31 12:00:00,111.13,111.2,110.84,111.01,278030.0,105.4733,105.5397,105.1981,105.3594,278030.0
2022-03-31 12:05:00,111.01,111.07,110.69,110.7,198066.0,105.3594,105.4164,105.0557,105.0652,198066.0
2022-03-31 12:10:00,110.71,110.84,110.51,110.76,183083.0,105.0747,105.1981,104.8849,105.1221,183083.0
2022-03-31 12:15:00,110.72,110.75,110.55,110.59,140243.0,105.0842,105.1126,104.9228,104.9608,140243.0
2022-03-31 12:20:00,110.58,110.6,110.41,110.45,210900.0,104.9513,104.9703,104.7899,104.8279,210900.0
2022-03-31 12:25:00,110.45,110.51,110.27,110.48,249280.0,104.8279,104.8849,104.6571,104.8564,249280.0
2022-03-31 12:30:00,110.5,110.75,110.39,110.42,262190.0,104.8754,105.1126,104.771,104.7994,262190.0
2022-03-31 12:35:00,110.42,110.75,110.32,110.6,171122.0,104.7994,105.1126,104.7045,104.9703,171122.0
2022-03-31 12:40:00,110.59,110.88,110.57,110.85,161679.0,104.9608,105.236,104.9418,105.2076,161679.0
2022-03-31 12:45:00,110.87,110.99,110.7,110.89,195333.0,105.2265,105.3404,105.0652,105.2455,195333.0
2022-03-31 12:50:00,110.88,110.99,110.79,110.98,165433.0,105.236,105.3404,105.1506,105.3309,165433.0
2022-03-31 12:55:00,110.98,111.03,110.66,110.71,249115.0,105.3309,105.3784,105.0272,105.0747,249115.0
2022-03-31 13:00:00,110.73,110.83,110.68,110.76,190597.0,105.0937,105.1886,105.0462,105.1221,190597.0
2022-03-31 13:05:00,110.75,110.82,110.67,110.69,139054.0,105.1126,105.1791,105.0367,105.0557,139054.0
2022-03-31 13:10:00,110.69,110.73,110.5,110.58,127541.0,105.0557,105.0937,104.8754,104.9513,127541.0
2022-03-31 13:15:00,110.57,110.6,110.42,110.5,223130.0,104.9418,104.9703,104.7994,104.8754,223130.0
2022-03-31 13:20:00,110.5,110.66,110.39,110.45,146786.0,104.8754,105.0272,104.771,104.8279,146786.0
2022-03-31 13:25:00,110.45,110.53,110.39,110.52,76188.0,104.8279,104.9038,104.771,104.8943,76188.0
2022-03-31 13:30:00,110.51,110.55,110.37,110.5,113710.0,104.8849,104.9228,104.752,104.8754,113710.0
2022-03-31 13:35:00,110.49,110.5,110.25,110.3,124254.0,104.8659,104.8754,104.6381,104.6855,124254.0
2022-03-31 13:40:00,110.3,110.53,110.23,110.48,144666.0,104.6855,104.9038,104.6191,104.8564,144666.0
2022-03-31 13:45:00,110.5,110.52,110.42,110.5,103306.0,104.8754,104.8943,104.7994,104.8754,103306.0
2022-03-31 13:50:00,110.5,110.72,110.5,110.68,145391.0,104.8754,105.0842,104.8754,105.0462,145391.0
2022-03-31 13:55:00,110.68,110.73,110.38,110.45,136749.0,105.0462,105.0937,104.7615,104.8279,136749.0
2022-03-31 14:00:00,110.44,110.45,110.25,110.3,160044.0,104.8184,104.8279,104.6381,104.6855,160044.0
2022-03-31 14:05:00,110.29,110.51,110.28,110.35,141999.0,104.6761,104.8849,104.6666,104.733,141999.0
2022-03-31 14:10:00,110.35,110.37,110.16,110.23,187566.0,104.733,104.752,104.5527,104.6191,187566.0
2022-03-31 14:15:00,110.22,110.36,110.17,110.35,112457.0,104.6096,104.7425,104.5622,104.733,112457.0
2022-03-31 14:20:00,110.34,110.56,110.29,110.31,151207.0,104.7235,104.9323,104.6761,104.695,151207.0
2022-03-31 14:25:00,110.31,110.32,110.22,110.3,110624.0,104.695,104.7045,104.6096,104.6855,110624.0
2022-03-31 14:30:00,110.32,110.37,110.18,110.18,100704.0,104.7045,104.752,104.5717,104.5717,100704.0
2022-03-31 14:35:00,110.18,110.53,110.14,110.47,227183.0,104.5717,104.9038,104.5337,104.8469,227183.0
2022-03-31 14:40:00,110.48,110.6,110.42,110.59,203475.0,104.8564,104.9703,104.7994,104.9608,203475.0
2022-03-31 14:45:00,110.59,110.95,110.56,110.79,379662.0,104.9608,105.3025,104.9323,105.1506,379662.0
2022-03-31 14:50:00,110.79,110.83,110.57,110.64,136029.0,105.1506,105.1886,104.9418,105.0082,136029.0
2022-03-31 14:55:00,110.65,110.72,110.41,110.45,194312.0,105.0177,105.0842,104.7899,104.8279,194312.0
2022-03-31 15:00:00,110.46,110.88,110.45,110.61,220695.0,104.8374,105.236,104.8279,104.9798,220695.0
2022-03-31 15:05:00,110.61,110.64,110.39,110.42,144081.0,104.9798,105.0082,104.771,104.7994,144081.0
2022-03-31 15:10:00,110.43,110.48,110.32,110.42,154234.0,104.8089,104.8564,104.7045,104.7994,154234.0
2022-03-31 15:15:00,110.42,110.48,110.32,110.34,173821.0,104.7994,104.8564,104.7045,104.7235,173821.0
2022-03-31 15:20:00,110.34,110.34,109.77,109.83,442430.0,104.7235,104.7235,104.1825,104.2395,442430.0
2022-03-31 15:25:00,109.82,110.13,109.8,110.09,152926.0,104.23,104.5242,104.211,104.4862,152926.0
2022-03-31 15:30:00,110.11,110.16,109.58,109.59,253172.0,104.5052,104.5527,104.0022,104.0117,253172.0
2022-03-31 15:35:00,109.57,109.91,109.47,109.87,271711.0,103.9927,104.3154,103.8978,104.2774,271711.0
2022-03-31 15:40:00,109.88,109.88,109.47,109.49,266294.0,104.2869,104.2869,103.8978,103.9168,266294.0
2022-03-31 15:45:00,109.5,109.87,109.5,109.65,294206.0,103.9263,104.2774,103.9263,104.0686,294206.0
2022-03-31 15:50:00,109.61,109.63,109.36,109.43,438801.0,104.0307,104.0497,103.7934,103.8598,438801.0
2022-03-31 15:55:00,109.43,109.47,108.71,108.8,1224943.0,103.8598,103.8978,103.1765,103.2619,1224943.0
2022-04-01 09:30:00,117.62,118.95,116.37,118.31,2937158.0,111.6329,112.8952,110.4466,112.2878,2937158.0
2022-04-01 09:35:00,118.3,118.45,115.52,116.02,2344860.0,112.2783,112.4207,109.6398,110.1144,2344860.0
2022-04-01 09:40:00,116.04,116.66,115.31,116.05,1646816.0,110.1334,110.7218,109.4405,110.1429,1646816.0
2022-04-01 09:45:00,116.09,116.48,115.42,115.69,1428559.0,110.1808,110.551,109.5449,109.8012,1428559.0
2022-04-01 09:50:00,115.66,115.8,114.7,115.34,1548803.0,109.7727,109.9056,108.8616,109.469,1548803.0
2022-04-01 09:55:00,115.4,116.15,115.02,116.07,1594934.0,109.5259,110.2378,109.1653,110.1618,1594934.0
2022-04-01 10:00:00,116.05,116.42,115.21,116.18,1173258.0,110.1429,110.494,109.3456,110.2662,1173258.0
2022-04-01 10:05:00,116.17,116.62,115.81,116.27,967437.0,110.2568,110.6838,109.9151,110.3517,967437.0
2022-04-01 10:10:00,116.27,116.84,116.2,116.72,902094.0,110.3517,110.8927,110.2852,110.7788,902094.0
2022-04-01 10:15:00,116.72,117.1,116.17,116.28,959822.0,110.7788,111.1394,110.2568,110.3612,959822.0
2022-04-01 10:20:00,116.29,116.45,115.53,115.68,876110.0,110.3706,110.5225,109.6493,109.7917,876110.0
2022-04-01 10:25:00,115.7,116.29,115.63,116.19,647809.0,109.8107,110.3706,109.7442,110.2757,647809.0
2022-04-01 10:30:00,116.24,116.4,115.85,116.16,530979.0,110.3232,110.475,109.953,110.2473,530979.0
2022-04-01 10:35:00,116.17,116.35,115.32,115.35,594840.0,110.2568,110.4276,109.45,109.4785,594840.0
2022-04-01 10:40:00,115.37,115.74,115.23,115.58,494982.0,109.4975,109.8486,109.3646,109.6968,494982.0
2022-04-01 10:45:00,115.59,115.84,115.34,115.66,528850.0,109.7063,109.9436,109.469,109.7727,528850.0
2022-04-01 10:50:00,115.65,115.81,115.42,115.45,514086.0,109.7632,109.9151,109.5449,109.5734,514086.0
2022-04-01 10:55:00,115.46,115.54,114.91,115.08,576747.0,109.5829,109.6588,109.0609,109.2222,576747.0
2022-04-01 11:00:00,115.08,115.25,114.61,114.7,480617.0,109.2222,109.3836,108.7762,108.8616,480617.0
2022-04-01 11:05:00,114.7,114.76,114.08,114.22,459805.0,108.8616,108.9185,108.2731,108.406,459805.0
2022-04-01 11:10:00,114.22,114.53,114.1,114.1,371165.0,108.406,108.7002,108.2921,108.2921,371165.0
2022-04-01 11:15:00,114.12,114.12,113.29,113.63,703513.0,108.3111,108.3111,107.5234,107.846,703513.0
2022-04-01 11:20:00,113.6,113.8,113.39,113.54,531841.0,107.8176,108.0074,107.6183,107.7606,531841.0
2022-04-01 11:25:00,113.55,113.61,112.92,113.15,707055.0,107.7701,107.8271,107.1722,107.3905,707055.0
2022-04-01 11:30:00,113.16,113.41,112.61,113.01,664723.0,107.4,107.6372,106.878,107.2576,664723.0
2022-04-01 11:35:00,113.0,113.17,112.71,112.89,539179.0,107.2481,107.4095,106.9729,107.1437,539179.0
2022-04-01 11:40:00,112.9,113.19,112.76,113.07,472208.0,107.1532,107.4284,107.0203,107.3146,472208.0
2022-04-01 11:45:00,113.07,113.3,112.98,113.07,407366.0,107.3146,107.5328,107.2291,107.3146,407366.0
2022-04-01 11:50:00,113.07,113.12,112.88,112.89,341479.0,107.3146,107.362,107.1342,107.1437,341479.0
2022-04-01 11:55:00,112.86,112.91,112.3,112.54,533690.0,107.1152,107.1627,106.5837,106.8115,533690.0
2022-04-01 12:00:00,112.54,112.6,112.06,112.11,467000.0,106.8115,106.8685,106.356,106.4034,467000.0
2022-04-01 12:05:00,112.1,112.29,111.7,112.28,652185.0,106.3939,106.5743,106.0143,106.5648,652185.0
2022-04-01 12:10:00,112.29,112.42,111.6,111.82,504505.0,106.5743,106.6976,105.9194,106.1282,504505.0
2022-04-01 12:15:00,111.82,111.93,110.41,111.53,1061237.0,106.1282,106.2326,104.7899,105.8529,1061237.0
2022-04-01 12:20:00,111.51,112.13,111.42,112.08,423821.0,105.834,106.4224,105.7485,106.3749,423821.0
2022-04-01 12:25:00,112.06,112.22,111.78,112.08,342701.0,106.356,106.5078,106.0902,106.3749,342701.0
2022-04-01 12:30:00,112.05,112.06,111.28,111.28,476062.0,106.3465,106.356,105.6157,105.6157,476062.0
2022-04-01 12:35:00,111.26,111.71,111.26,111.61,402978.0,105.5967,106.0238,105.5967,105.9289,402978.0
2022-04-01 12:40:00,111.59,112.05,111.58,111.87,371551.0,105.9099,106.3465,105.9004,106.1756,371551.0
2022-04-01 12:45:00,111.87,112.01,111.6,111.76,297967.0,106.1756,106.3085,105.9194,106.0712,297967.0
2022-04-01 12:50:00,111.76,111.92,111.58,111.7,429201.0,106.0712,106.2231,105.9004,106.0143,429201.0
2022-04-01 12:55:00,111.72,111.95,111.57,111.58,303516.0,106.0333,106.2516,105.8909,105.9004,303516.0
2022-04-01 13:00:00,111.57,111.69,111.14,111.32,282682.0,105.8909,106.0048,105.4828,105.6536,282682.0
2022-04-01 13:05:00,111.35,111.54,111.26,111.31,313795.0,105.6821,105.8624,105.5967,105.6441,313795.0
2022-04-01 13:10:00,111.29,111.4,110.78,110.8,402168.0,105.6252,105.7296,105.1411,105.1601,402168.0
2022-04-01 13:15:00,110.81,111.1,110.65,111.08,432448.0,105.1696,105.4448,105.0177,105.4258,432448.0
2022-04-01 13:20:00,111.09,111.1,110.79,110.82,263940.0,105.4353,105.4448,105.1506,105.1791,263940.0
2022-04-01 13:25:00,110.81,111.0,110.69,110.82,296960.0,105.1696,105.3499,105.0557,105.1791,296960.0
2022-04-01 13:30:00,110.8,110.87,110.39,110.49,271404.0,105.1601,105.2265,104.771,104.8659,271404.0
2022-04-01 13:35:00,110.49,111.05,110.48,110.95,376216.0,104.8659,105.3974,104.8564,105.3025,376216.0
2022-04-01 13:40:00,110.94,111.35,110.86,111.12,445927.0,105.293,105.6821,105.217,105.4638,445927.0
2022-04-01 13:45:00,111.1,111.14,110.8,110.85,239032.0,105.4448,105.4828,105.1601,105.2076,239032.0
2022-04-01 13:50:00,110.86,110.91,110.6,110.88,282852.0,105.217,105.2645,104.9703,105.236,282852.0
2022-04-01 13:55:00,110.88,111.1,110.81,110.97,303213.0,105.236,105.4448,105.1696,105.3214,303213.0
2022-04-01 14:00:00,110.96,111.04,110.67,110.83,379435.0,105.312,105.3879,105.0367,105.1886,379435.0
2022-04-01 14:05:00,110.84,111.05,110.71,110.72,342708.0,105.1981,105.3974,105.0747,105.0842,342708.0
2022-04-01 14:10:00,110.73,110.77,110.52,110.66,233523.0,105.0937,105.1316,104.8943,105.0272,233523.0
2022-04-01 14:15:00,110.67,110.95,110.64,110.85,237210.0,105.0367,105.3025,105.0082,105.2076,237210.0
2022-04-01 14:20:00,110.85,110.96,110.55,110.62,310255.0,105.2076,105.312,104.9228,104.9893,310255.0
2022-04-01 14:25:00,110.61,110.89,110.47,110.77,345940.0,104.9798,105.2455,104.8469,105.1316,345940.0
2022-04-01 14:30:00,110.79,111.12,110.79,111.07,311661.0,105.1506,105.4638,105.1506,105.4164,311661.0
2022-04-01 14:35:00,111.07,111.15,110.86,110.99,234880.0,105.4164,105.4923,105.217,105.3404,234880.0
2022-04-01 14:40:00,111.0,111.06,110.8,110.97,247284.0,105.3499,105.4069,105.1601,105.3214,247284.0
2022-04-01 14:45:00,111.0,111.03,110.64,110.73,248521.0,105.3499,105.3784,105.0082,105.0937,248521.0
2022-04-01 14:50:00,110.73,110.8,110.5,110.6,271944.0,105.0937,105.1601,104.8754,104.9703,271944.0
2022-04-01 14:55:00,110.6,110.68,110.33,110.4,352655.0,104.9703,105.0462,104.714,104.7805,352655.0
2022-04-01 15:00:00,110.4,110.62,110.32,110.6,396616.0,104.7805,104.9893,104.7045,104.9703,396616.0
2022-04-01 15:05:00,110.59,110.77,110.46,110.59,338368.0,104.9608,105.1316,104.8374,104.9608,338368.0
2022-04-01 15:10:00,110.59,111.06,110.58,111.01,384193.0,104.9608,105.4069,104.9513,105.3594,384193.0
2022-04-01 15:15:00,110.99,111.15,110.7,110.74,531183.0,105.3404,105.4923,105.0652,105.1032,531183.0
2022-04-01 15:20:00,110.71,110.8,110.52,110.71,271596.0,105.0747,105.1601,104.8943,105.0747,271596.0
2022-04-01 15:25:00,110.71,111.01,110.7,110.92,295558.0,105.0747,105.3594,105.0652,105.274,295558.0
2022-04-01 15:30:00,110.92,111.04,110.57,110.7,433661.0,105.274,105.3879,104.9418,105.0652,433661.0
2022-04-01 15:35:00,110.7,110.79,110.36,110.54,399724.0,105.0652,105.1506,104.7425,104.9133,399724.0
2022-04-01 15:40:00,110.54,110.59,110.19,110.3,622477.0,104.9133,104.9608,104.5811,104.6855,622477.0
2022-04-01 15:45:00,110.29,110.35,109.81,109.89,818059.0,104.6761,104.733,104.2205,104.2964,818059.0
2022-04-01 15:50:00,109.9,110.13,109.75,110.08,826671.0,104.3059,104.5242,104.1635,104.4767,826671.0
2022-04-01 15:55:00,110.07,110.36,110.07,110.19,1001814.0,104.4673,104.7425,104.4673,104.5811,1001814.0
2022-04-04 09:30:00,115.7,115.89,113.55,113.61,1489815.0,109.8107,109.991,107.7701,107.8271,1489815.0
2022-04-04 09:35:00,113.62,114.4,113.45,114.0,985070.0,107.8366,108.5769,107.6752,108.1972,985070.0
2022-04-04 09:40:00,114.03,115.44,114.03,115.07,1110114.0,108.2257,109.5639,108.2257,109.2127,1110114.0
2022-04-04 09:45:00,115.08,115.75,114.85,115.18,1049825.0,109.2222,109.8581,109.0039,109.3171,1049825.0
2022-04-04 09:50:00,115.15,115.61,114.22,114.29,893743.0,109.2887,109.7253,108.406,108.4725,893743.0
2022-04-04 09:55:00,114.31,114.69,113.69,114.22,775867.0,108.4914,108.8521,107.903,108.406,775867.0
2022-04-04 10:00:00,114.19,114.44,113.37,113.8,625927.0,108.3775,108.6148,107.5993,108.0074,625927.0
2022-04-04 10:05:00,113.81,114.32,113.46,114.24,514146.0,108.0169,108.5009,107.6847,108.425,514146.0
2022-04-04 10:10:00,114.25,114.66,114.11,114.35,523819.0,108.4345,108.8236,108.3016,108.5294,523819.0
2022-04-04 10:15:00,114.33,114.72,114.13,114.68,422516.0,108.5104,108.8806,108.3206,108.8426,422516.0
2022-04-04 10:20:00,114.69,114.8,114.2,114.63,503853.0,108.8521,108.9565,108.387,108.7951,503853.0
2022-04-04 10:25:00,114.64,115.74,114.54,115.59,884172.0,108.8046,109.8486,108.7097,109.7063,884172.0
2022-04-04 10:30:00,115.61,115.69,115.31,115.65,513980.0,109.7253,109.8012,109.4405,109.7632,513980.0
2022-04-04 10:35:00,115.66,115.97,115.38,115.97,714417.0,109.7727,110.0669,109.507,110.0669,714417.0
2022-04-04 10:40:00,115.98,116.72,115.82,116.66,991275.0,110.0764,110.7788,109.9246,110.7218,991275.0
2022-04-04 10:45:00,116.65,117.1,116.5,116.95,944687.0,110.7123,111.1394,110.57,110.9971,944687.0
2022-04-04 10:50:00,116.93,117.93,116.91,117.7,1299903.0,110.9781,111.9272,110.9591,111.7089,1299903.0
2022-04-04 10:55:00,117.71,117.8,116.89,117.34,961113.0,111.7184,111.8038,110.9401,111.3672,961113.0
2022-04-04 11:00:00,117.33,118.09,117.23,118.06,826333.0,111.3577,112.079,111.2628,112.0506,826333.0
2022-04-04 11:05:00,118.07,118.22,117.21,117.38,700797.0,112.06,112.2024,111.2438,111.4052,700797.0
2022-04-04 11:10:00,117.37,117.38,116.58,116.7,684674.0,111.3957,111.4052,110.6459,110.7598,684674.0
2022-04-04 11:15:00,116.7,116.77,116.31,116.46,507572.0,110.7598,110.8262,110.3896,110.532,507572.0
2022-04-04 11:20:00,116.45,116.62,116.06,116.22,400438.0,110.5225,110.6838,110.1524,110.3042,400438.0
2022-04-04 11:25:00,116.24,116.54,116.2,116.42,316530.0,110.3232,110.6079,110.2852,110.494,316530.0
2022-04-04 11:30:00,116.43,116.75,116.26,116.38,402789.0,110.5035,110.8072,110.3422,110.4561,402789.0
2022-04-04 11:35:00,116.38,116.89,116.3,116.77,398072.0,110.4561,110.9401,110.3801,110.8262,398072.0
2022-04-04 11:40:00,116.77,116.95,116.46,116.57,271271.0,110.8262,110.9971,110.532,110.6364,271271.0
2022-04-04 11:45:00,116.59,117.19,116.5,117.0,384734.0,110.6554,111.2248,110.57,111.0445,384734.0
2022-04-04 11:50:00,116.99,117.37,116.96,117.19,414019.0,111.035,111.3957,111.0065,111.2248,414019.0
2022-04-04 11:55:00,117.21,117.27,117.02,117.19,292825.0,111.2438,111.3008,111.0635,111.2248,292825.0
2022-04-04 12:00:00,117.14,117.47,116.91,117.22,271279.0,111.1774,111.4906,110.9591,111.2533,271279.0
2022-04-04 12:05:00,117.2,117.39,117.12,117.29,239553.0,111.2343,111.4147,111.1584,111.3197,239553.0
2022-04-04 12:10:00,117.29,117.39,117.11,117.15,301007.0,111.3197,111.4147,111.1489,111.1869,301007.0
2022-04-04 12:15:00,117.15,117.31,117.02,117.22,259191.0,111.1869,111.3387,111.0635,111.2533,259191.0
2022-04-04 12:20:00,117.22,117.3,116.95,117.26,256242.0,111.2533,111.3292,110.9971,111.2913,256242.0
2022-04-04 12:25:00,117.27,117.37,116.96,117.35,278455.0,111.3008,111.3957,111.0065,111.3767,278455.0
2022-04-04 12:30:00,117.34,117.45,117.19,117.4,346011.0,111.3672,111.4716,111.2248,111.4241,346011.0
2022-04-04 12:35:00,117.4,117.58,117.16,117.24,291756.0,111.4241,111.595,111.1964,111.2723,291756.0
2022-04-04 12:40:00,117.26,117.3,117.1,117.15,177605.0,111.2913,111.3292,111.1394,111.1869,177605.0
2022-04-04 12:45:00,117.16,117.16,116.86,116.98,255099.0,111.1964,111.1964,110.9116,111.0255,255099.0
2022-04-04 12:50:00,116.97,117.06,116.89,117.05,264715.0,111.016,111.1015,110.9401,111.092,264715.0
2022-04-04 12:55:00,117.05,117.46,117.0,117.34,296657.0,111.092,111.4811,111.0445,111.3672,296657.0
2022-04-04 13:00:00,117.33,117.34,116.71,116.85,222766.0,111.3577,111.3672,110.7693,110.9021,222766.0
2022-04-04 13:05:00,116.84,116.94,116.57,116.78,266695.0,110.8927,110.9876,110.6364,110.8357,266695.0
2022-04-04 13:10:00,116.78,116.8,116.6,116.73,221703.0,110.8357,110.8547,110.6649,110.7883,221703.0
2022-04-04 13:15:00,116.73,117.09,116.67,117.04,182526.0,110.7883,111.1299,110.7313,111.0825,182526.0
2022-04-04 13:20:00,117.02,117.24,116.9,117.24,155500.0,111.0635,111.2723,110.9496,111.2723,155500.0
2022-04-04 13:25:00,117.24,117.24,117.06,117.13,168125.0,111.2723,111.2723,111.1015,111.1679,168125.0
2022-04-04 13:30:00,117.13,117.13,116.68,116.8,137113.0,111.1679,111.1679,110.7408,110.8547,137113.0
2022-04-04 13:35:00,116.81,117.02,116.7,116.99,159695.0,110.8642,111.0635,110.7598,111.035,159695.0
2022-04-04 13:40:00,117.0,117.14,116.92,117.1,170767.0,111.0445,111.1774,110.9686,111.1394,170767.0
2022-04-04 13:45:00,117.12,117.31,117.1,117.29,159334.0,111.1584,111.3387,111.1394,111.3197,159334.0
2022-04-04 13:50:00,117.29,117.39,117.23,117.26,183037.0,111.3197,111.4147,111.2628,111.2913,183037.0
2022-04-04 13:55:00,117.26,117.3,117.1,117.21,98642.0,111.2913,111.3292,111.1394,111.2438,98642.0
2022-04-04 14:00:00,117.18,117.18,116.83,116.93,127705.0,111.2153,111.2153,110.8832,110.9781,127705.0
2022-04-04 14:05:00,116.92,116.94,116.55,116.59,152104.0,110.9686,110.9876,110.6174,110.6554,152104.0
2022-04-04 14:10:00,116.59,116.81,116.55,116.74,181010.0,110.6554,110.8642,110.6174,110.7977,181010.0
2022-04-04 14:15:00,116.73,117.01,116.65,116.99,244310.0,110.7883,111.054,110.7123,111.035,244310.0
2022-04-04 14:20:00,116.97,116.98,116.69,116.78,182643.0,111.016,111.0255,110.7503,110.8357,182643.0
2022-04-04 14:25:00,116.78,116.94,116.73,116.77,175894.0,110.8357,110.9876,110.7883,110.8262,175894.0
2022-04-04 14:30:00,116.77,116.8,116.62,116.65,96149.0,110.8262,110.8547,110.6838,110.7123,96149.0
2022-04-04 14:35:00,116.66,116.77,116.56,116.59,111866.0,110.7218,110.8262,110.6269,110.6554,111866.0
2022-04-04 14:40:00,116.59,116.75,116.58,116.71,91220.0,110.6554,110.8072,110.6459,110.7693,91220.0
2022-04-04 14:45:00,116.69,116.85,116.64,116.81,149680.0,110.7503,110.9021,110.7028,110.8642,149680.0
2022-04-04 14:50:00,116.81,116.84,116.64,116.74,99457.0,110.8642,110.8927,110.7028,110.7977,99457.0
2022-04-04 14:55:00,116.75,116.81,116.63,116.78,131327.0,110.8072,110.8642,110.6933,110.8357,131327.0
2022-04-04 15:00:00,116.78,116.78,116.29,116.44,150403.0,110.8357,110.8357,110.3706,110.513,150403.0
2022-04-04 15:05:00,116.45,116.69,116.34,116.69,155767.0,110.5225,110.7503,110.4181,110.7503,155767.0
2022-04-04 15:10:00,116.69,116.71,116.42,116.6,233647.0,110.7503,110.7693,110.494,110.6649,233647.0
2022-04-04 15:15:00,116.58,116.81,116.57,116.8,172845.0,110.6459,110.8642,110.6364,110.8547,172845.0
2022-04-04 15:20:00,116.79,117.12,116.74,117.1,265867.0,110.8452,111.1584,110.7977,111.1394,265867.0
2022-04-04 15:25:00,117.1,117.31,117.07,117.22,277874.0,111.1394,111.3387,111.1109,111.2533,277874.0
2022-04-04 15:30:00,117.21,117.4,117.09,117.29,354239.0,111.2438,111.4241,111.1299,111.3197,354239.0
2022-04-04 15:35:00,117.28,117.5,117.18,117.44,260510.0,111.3103,111.5191,111.2153,111.4621,260510.0
2022-04-04 15:40:00,117.44,117.56,117.11,117.19,339436.0,111.4621,111.576,111.1489,111.2248,339436.0
2022-04-04 15:45:00,117.19,117.43,117.06,117.12,345485.0,111.2248,111.4526,111.1015,111.1584,345485.0
2022-04-04 15:50:00,117.14,117.38,117.11,117.2,458160.0,111.1774,111.4052,111.1489,111.2343,458160.0
2022-04-04 15:55:00,117.2,117.5,117.08,117.47,678355.0,111.2343,111.5191,111.1204,111.4906,678355.0
2022-04-05 09:30:00,115.0,115.0,112.86,113.35,1871876.0,109.1463,109.1463,107.1152,107.5803,1871876.0
2022-04-05 09:35:00,113.35,113.54,112.36,112.97,1290312.0,107.5803,107.7606,106.6407,107.2196,1290312.0
2022-04-05 09:40:00,112.94,113.18,112.22,112.76,1110920.0,107.1912,107.419,106.5078,107.0203,1110920.0
2022-04-05 09:45:00,112.79,113.05,112.25,112.69,856022.0,107.0488,107.2956,106.5363,106.9539,856022.0
2022-04-05 09:50:00,112.7,112.74,111.9,111.98,916154.0,106.9634,107.0013,106.2041,106.28,916154.0
2022-04-05 09:55:00,111.99,113.19,111.98,113.09,770726.0,106.2895,107.4284,106.28,107.3335,770726.0
2022-04-05 10:00:00,113.07,113.08,111.97,111.97,646017.0,107.3146,107.324,106.2705,106.2705,646017.0
2022-04-05 10:05:00,111.97,112.02,111.4,111.45,872507.0,106.2705,106.318,105.7296,105.777,872507.0
2022-04-05 10:10:00,111.48,111.94,111.47,111.72,576206.0,105.8055,106.2421,105.796,106.0333,576206.0
2022-04-05 10:15:00,111.7,111.88,111.2,111.68,775483.0,106.0143,106.1851,105.5397,105.9953,775483.0
2022-04-05 10:20:00,111.68,112.2,111.6,112.04,648847.0,105.9953,106.4888,105.9194,106.337,648847.0
2022-04-05 10:25:00,112.04,112.33,111.75,112.33,397892.0,106.337,106.6122,106.0617,106.6122,397892.0
2022-04-05 10:30:00,112.33,112.48,112.09,112.19,384633.0,106.6122,106.7546,106.3844,106.4793,384633.0
2022-04-05 10:35:00,112.18,112.38,111.67,111.75,393550.0,106.4699,106.6597,105.9858,106.0617,393550.0
2022-04-05 10:40:00,111.74,112.05,111.56,111.76,285649.0,106.0522,106.3465,105.8814,106.0712,285649.0
2022-04-05 10:45:00,111.77,112.04,111.71,111.95,299244.0,106.0807,106.337,106.0238,106.2516,299244.0
2022-04-05 10:50:00,111.95,112.05,111.56,111.73,294776.0,106.2516,106.3465,105.8814,106.0428,294776.0
2022-04-05 10:55:00,111.74,111.87,111.58,111.67,302917.0,106.0522,106.1756,105.9004,105.9858,302917.0
2022-04-05 11:00:00,111.68,111.8,111.3,111.49,373841.0,105.9953,106.1092,105.6346,105.815,373841.0
2022-04-05 11:05:00,111.51,111.79,111.47,111.51,294609.0,105.834,106.0997,105.796,105.834,294609.0
2022-04-05 11:10:00,111.51,111.61,111.36,111.42,390568.0,105.834,105.9289,105.6916,105.7485,390568.0
2022-04-05 11:15:00,111.43,111.6,111.32,111.4,270837.0,105.758,105.9194,105.6536,105.7296,270837.0
2022-04-05 11:20:00,111.42,111.55,111.32,111.34,280170.0,105.7485,105.8719,105.6536,105.6726,280170.0
2022-04-05 11:25:00,111.32,111.37,111.03,111.13,483928.0,105.6536,105.7011,105.3784,105.4733,483928.0
2022-04-05 11:30:00,111.12,111.2,110.95,111.02,471312.0,105.4638,105.5397,105.3025,105.3689,471312.0
2022-04-05 11:35:00,111.02,111.08,110.82,110.83,380848.0,105.3689,105.4258,105.1791,105.1886,380848.0
2022-04-05 11:40:00,110.83,110.96,110.74,110.77,219862.0,105.1886,105.312,105.1032,105.1316,219862.0
2022-04-05 11:45:00,110.77,111.11,110.72,111.11,225657.0,105.1316,105.4543,105.0842,105.4543,225657.0
2022-04-05 11:50:00,111.13,111.37,111.05,111.33,399108.0,105.4733,105.7011,105.3974,105.6631,399108.0
2022-04-05 11:55:00,111.35,111.46,111.21,111.34,398103.0,105.6821,105.7865,105.5492,105.6726,398103.0
2022-04-05 12:00:00,111.33,111.4,111.07,111.24,182938.0,105.6631,105.7296,105.4164,105.5777,182938.0
2022-04-05 12:05:00,111.24,111.32,111.13,111.19,212122.0,105.5777,105.6536,105.4733,105.5302,212122.0
2022-04-05 12:10:00,111.2,111.22,111.03,111.06,194818.0,105.5397,105.5587,105.3784,105.4069,194818.0
2022-04-05 12:15:00,111.02,111.29,110.82,110.86,282622.0,105.3689,105.6252,105.1791,105.217,282622.0
2022-04-05 12:20:00,110.87,110.94,110.67,110.8,179475.0,105.2265,105.293,105.0367,105.1601,179475.0
2022-04-05 12:25:00,110.8,110.85,110.56,110.79,257857.0,105.1601,105.2076,104.9323,105.1506,257857.0
2022-04-05 12:30:00,110.77,111.0,110.75,110.8,240357.0,105.1316,105.3499,105.1126,105.1601,240357.0
2022-04-05 12:35:00,110.8,110.93,110.7,110.86,251389.0,105.1601,105.2835,105.0652,105.217,251389.0
2022-04-05 12:40:00,110.84,111.09,110.8,111.06,234543.0,105.1981,105.4353,105.1601,105.4069,234543.0
2022-04-05 12:45:00,111.06,111.32,111.03,111.3,240779.0,105.4069,105.6536,105.3784,105.6346,240779.0
2022-04-05 12:50:00,111.31,111.35,111.08,111.12,214069.0,105.6441,105.6821,105.4258,105.4638,214069.0
2022-04-05 12:55:00,111.13,111.3,111.1,111.19,156782.0,105.4733,105.6346,105.4448,105.5302,156782.0
2022-04-05 13:00:00,111.2,111.32,111.15,111.23,181673.0,105.5397,105.6536,105.4923,105.5682,181673.0
2022-04-05 13:05:00,111.23,111.28,111.03,111.23,200081.0,105.5682,105.6157,105.3784,105.5682,200081.0
2022-04-05 13:10:00,111.22,111.47,111.16,111.42,210668.0,105.5587,105.796,105.5018,105.7485,210668.0
2022-04-05 13:15:00,111.41,111.55,111.25,111.4,246534.0,105.739,105.8719,105.5872,105.7296,246534.0
2022-04-05 13:20:00,111.41,111.43,111.22,111.24,130624.0,105.739,105.758,105.5587,105.5777,130624.0
2022-04-05 13:25:00,111.24,111.44,111.18,111.2,151049.0,105.5777,105.7675,105.5208,105.5397,151049.0
2022-04-05 13:30:00,111.2,111.25,111.09,111.13,189829.0,105.5397,105.5872,105.4353,105.4733,189829.0
2022-04-05 13:35:00,111.13,111.19,111.03,111.07,159917.0,105.4733,105.5302,105.3784,105.4164,159917.0
2022-04-05 13:40:00,111.06,111.07,110.84,110.98,164775.0,105.4069,105.4164,105.1981,105.3309,164775.0
2022-04-05 13:45:00,110.97,111.0,110.76,110.77,139684.0,105.3214,105.3499,105.1221,105.1316,139684.0
2022-04-05 13:50:00,110.78,110.87,110.71,110.76,113588.0,105.1411,105.2265,105.0747,105.1221,113588.0
2022-04-05 13:55:00,110.77,110.86,110.72,110.85,104334.0,105.1316,105.217,105.0842,105.2076,104334.0
2022-04-05 14:00:00,110.86,110.89,110.62,110.84,215438.0,105.217,105.2455,104.9893,105.1981,215438.0
2022-04-05 14:05:00,110.85,110.95,110.72,110.79,122949.0,105.2076,105.3025,105.0842,105.1506,122949.0
2022-04-05 14:10:00,110.79,111.03,110.78,110.94,187295.0,105.1506,105.3784,105.1411,105.293,187295.0
2022-04-05 14:15:00,110.92,111.14,110.85,111.14,128243.0,105.274,105.4828,105.2076,105.4828,128243.0
2022-04-05 14:20:00,111.15,111.24,111.03,111.14,194500.0,105.4923,105.5777,105.3784,105.4828,194500.0
2022-04-05 14:25:00,111.13,111.27,111.07,111.2,126370.0,105.4733,105.6062,105.4164,105.5397,126370.0
2022-04-05 14:30:00,111.2,111.29,111.0,111.12,161095.0,105.5397,105.6252,105.3499,105.4638,161095.0
2022-04-05 14:35:00,111.13,111.29,110.95,111.0,126035.0,105.4733,105.6252,105.3025,105.3499,126035.0
2022-04-05 14:40:00,111.0,111.41,110.93,111.41,141186.0,105.3499,105.739,105.2835,105.739,141186.0
2022-04-05 14:45:00,111.42,111.5,111.26,111.34,161177.0,105.7485,105.8245,105.5967,105.6726,161177.0
2022-04-05 14:50:00,111.33,111.43,111.11,111.16,113700.0,105.6631,105.758,105.4543,105.5018,113700.0
2022-04-05 14:55:00,111.18,111.28,110.99,111.05,164492.0,105.5208,105.6157,105.3404,105.3974,164492.0
2022-04-05 15:00:00,111.03,111.19,110.86,110.92,204096.0,105.3784,105.5302,105.217,105.274,204096.0
2022-04-05 15:05:00,110.93,111.0,110.8,110.91,209955.0,105.2835,105.3499,105.1601,105.2645,209955.0
2022-04-05 15:10:00,110.91,110.97,110.62,110.77,263763.0,105.2645,105.3214,104.9893,105.1316,263763.0
2022-04-05 15:15:00,110.78,110.83,110.52,110.54,220920.0,105.1411,105.1886,104.8943,104.9133,220920.0
2022-04-05 15:20:00,110.55,110.85,110.49,110.84,255806.0,104.9228,105.2076,104.8659,105.1981,255806.0
2022-04-05 15:25:00,110.84,110.85,110.51,110.56,312655.0,105.1981,105.2076,104.8849,104.9323,312655.0
2022-04-05 15:30:00,110.56,110.58,110.27,110.34,430545.0,104.9323,104.9513,104.6571,104.7235,430545.0
2022-04-05 15:35:00,110.34,110.49,110.26,110.34,384317.0,104.7235,104.8659,104.6476,104.7235,384317.0
2022-04-05 15:40:00,110.34,110.54,110.23,110.47,388682.0,104.7235,104.9133,104.6191,104.8469,388682.0
2022-04-05 15:45:00,110.48,110.54,110.37,110.5,310729.0,104.8564,104.9133,104.752,104.8754,310729.0
2022-04-05 15:50:00,110.49,110.85,110.43,110.8,458866.0,104.8659,105.2076,104.8089,105.1601,458866.0
2022-04-05 15:55:00,110.8,111.1,110.78,111.06,888109.0,105.1601,105.4448,105.1411,105.4069,888109.0
2022-04-06 09:30:00,109.24,109.47,107.0,107.84,1072912.0,103.6795,103.8978,101.5535,102.3508,1072912.0
2022-04-06 09:35:00,107.85,108.26,106.61,106.79,850025.0,102.3603,102.7494,101.1834,101.3542,850025.0
2022-04-06 09:40:00,106.78,107.46,106.67,107.16,794620.0,101.3447,101.9901,101.2403,101.7054,794620.0
2022-04-06 09:45:00,107.18,107.57,106.8,107.42,535008.0,101.7244,102.0945,101.3637,101.9521,535008.0
2022-04-06 09:50:00,107.4,108.04,107.15,107.3,655996.0,101.9332,102.5406,101.6959,101.8383,655996.0
2022-04-06 09:55:00,107.3,107.41,106.86,106.97,448697.0,101.8383,101.9427,101.4206,101.5251,448697.0
2022-04-06 10:00:00,106.99,107.11,106.2,106.46,500569.0,101.544,101.6579,100.7942,101.041,500569.0
2022-04-06 10:05:00,106.45,106.67,106.12,106.56,305629.0,101.0315,101.2403,100.7183,101.1359,305629.0
2022-04-06 10:10:00,106.55,106.9,106.3,106.9,288960.0,101.1264,101.4586,100.8892,101.4586,288960.0
2022-04-06 10:15:00,106.89,107.1,106.77,106.89,229070.0,101.4491,101.6484,101.3352,101.4491,229070.0
2022-04-06 10:20:00,106.88,107.0,106.7,106.8,233118.0,101.4396,101.5535,101.2688,101.3637,233118.0
2022-04-06 10:25:00,106.8,106.99,106.24,106.41,269641.0,101.3637,101.544,100.8322,100.9936,269641.0
2022-04-06 10:30:00,106.42,107.1,106.41,106.9,342393.0,101.003,101.6484,100.9936,101.4586,342393.0
2022-04-06 10:35:00,106.91,107.28,106.84,107.27,232415.0,101.4681,101.8193,101.4017,101.8098,232415.0
2022-04-06 10:40:00,107.24,107.78,106.99,107.68,242017.0,101.7813,102.2938,101.544,102.1989,242017.0
2022-04-06 10:45:00,107.7,107.85,107.5,107.7,208527.0,102.2179,102.3603,102.0281,102.2179,208527.0
2022-04-06 10:50:00,107.73,107.74,107.25,107.56,172833.0,102.2464,102.2559,101.7908,102.085,172833.0
2022-04-06 10:55:00,107.6,107.83,107.09,107.12,161720.0,102.123,102.3413,101.6389,101.6674,161720.0
2022-04-06 11:00:00,107.1,107.31,106.95,107.26,186335.0,101.6484,101.8477,101.5061,101.8003,186335.0
2022-04-06 11:05:00,107.27,107.33,106.63,106.71,167435.0,101.8098,101.8667,101.2024,101.2783,167435.0
2022-04-06 11:10:00,106.69,107.0,106.66,106.93,134292.0,101.2593,101.5535,101.2308,101.4871,134292.0
2022-04-06 11:15:00,106.94,107.08,106.61,106.64,148178.0,101.4966,101.6295,101.1834,101.2118,148178.0
2022-04-06 11:20:00,106.63,106.9,106.63,106.66,136235.0,101.2024,101.4586,101.2024,101.2308,136235.0
2022-04-06 11:25:00,106.67,106.76,106.56,106.64,138233.0,101.2403,101.3257,101.1359,101.2118,138233.0
2022-04-06 11:30:00,106.69,106.7,106.3,106.33,189541.0,101.2593,101.2688,100.8892,100.9176,189541.0
2022-04-06 11:35:00,106.32,106.56,106.22,106.47,250799.0,100.9081,101.1359,100.8132,101.0505,250799.0
2022-04-06 11:40:00,106.5,106.83,106.49,106.64,133806.0,101.079,101.3922,101.0695,101.2118,133806.0
2022-04-06 11:45:00,106.64,106.73,106.43,106.61,114323.0,101.2118,101.2973,101.0125,101.1834,114323.0
2022-04-06 11:50:00,106.61,106.96,106.59,106.91,156622.0,101.1834,101.5156,101.1644,101.4681,156622.0
2022-04-06 11:55:00,106.91,106.99,106.72,106.92,149012.0,101.4681,101.544,101.2878,101.4776,149012.0
2022-04-06 12:00:00,106.92,107.26,106.83,106.87,190318.0,101.4776,101.8003,101.3922,101.4301,190318.0
2022-04-06 12:05:00,106.85,107.24,106.81,107.09,110305.0,101.4112,101.7813,101.3732,101.6389,110305.0
2022-04-06 12:10:00,107.1,107.23,106.95,107.16,72231.0,101.6484,101.7718,101.5061,101.7054,72231.0
2022-04-06 12:15:00,107.14,107.34,107.1,107.2,347760.0,101.6864,101.8762,101.6484,101.7433,347760.0
2022-04-06 12:20:00,107.21,107.23,106.81,106.98,183570.0,101.7528,101.7718,101.3732,101.5345,183570.0
2022-04-06 12:25:00,106.98,107.0,106.71,106.82,102453.0,101.5345,101.5535,101.2783,101.3827,102453.0
2022-04-06 12:30:00,106.81,107.1,106.68,107.09,127574.0,101.3732,101.6484,101.2498,101.6389,127574.0
2022-04-06 12:35:00,107.08,107.13,106.75,106.89,82262.0,101.6295,101.6769,101.3162,101.4491,82262.0
2022-04-06 12:40:00,106.9,107.04,106.63,106.71,80252.0,101.4586,101.5915,101.2024,101.2783,80252.0
2022-04-06 12:45:00,106.7,106.97,106.61,106.8,138105.0,101.2688,101.5251,101.1834,101.3637,138105.0
2022-04-06 12:50:00,106.8,106.85,106.67,106.78,85439.0,101.3637,101.4112,101.2403,101.3447,85439.0
2022-04-06 12:55:00,106.79,106.88,106.73,106.75,57007.0,101.3542,101.4396,101.2973,101.3162,57007.0
2022-04-06 13:00:00,106.71,106.86,106.71,106.79,63843.0,101.2783,101.4206,101.2783,101.3542,63843.0
2022-04-06 13:05:00,106.79,106.95,106.75,106.83,56801.0,101.3542,101.5061,101.3162,101.3922,56801.0
2022-04-06 13:10:00,106.84,106.99,106.84,106.88,64020.0,101.4017,101.544,101.4017,101.4396,64020.0
2022-04-06 13:15:00,106.87,107.35,106.83,107.25,126427.0,101.4301,101.8857,101.3922,101.7908,126427.0
2022-04-06 13:20:00,107.23,107.51,107.21,107.43,104502.0,101.7718,102.0376,101.7528,101.9616,104502.0
2022-04-06 13:25:00,107.44,107.5,107.19,107.35,89823.0,101.9711,102.0281,101.7339,101.8857,89823.0
2022-04-06 13:30:00,107.36,107.5,107.17,107.49,106127.0,101.8952,102.0281,101.7149,102.0186,106127.0
2022-04-06 13:35:00,107.5,107.62,107.31,107.44,170173.0,102.0281,102.142,101.8477,101.9711,170173.0
2022-04-06 13:40:00,107.45,107.95,107.4,107.87,184636.0,101.9806,102.4552,101.9332,102.3792,184636.0
2022-04-06 13:45:00,107.87,108.17,107.72,108.13,139532.0,102.3792,102.664,102.2369,102.626,139532.0
2022-04-06 13:50:00,108.11,108.13,107.88,107.97,90917.0,102.607,102.626,102.3887,102.4741,90917.0
2022-04-06 13:55:00,107.96,107.96,107.61,107.63,134332.0,102.4647,102.4647,102.1325,102.1515,134332.0
2022-04-06 14:00:00,107.6,108.5,107.44,108.14,287112.0,102.123,102.9772,101.9711,102.6355,287112.0
2022-04-06 14:05:00,108.12,108.12,107.21,107.23,152505.0,102.6165,102.6165,101.7528,101.7718,152505.0
2022-04-06 14:10:00,107.2,107.35,106.98,107.06,190045.0,101.7433,101.8857,101.5345,101.6105,190045.0
2022-04-06 14:15:00,107.06,107.06,106.65,106.74,226448.0,101.6105,101.6105,101.2213,101.3068,226448.0
2022-04-06 14:20:00,106.74,107.17,106.64,107.04,149165.0,101.3068,101.7149,101.2118,101.5915,149165.0
2022-04-06 14:25:00,107.06,107.42,106.98,107.22,171863.0,101.6105,101.9521,101.5345,101.7623,171863.0
2022-04-06 14:30:00,107.22,108.07,107.17,107.95,231526.0,101.7623,102.5691,101.7149,102.4552,231526.0
2022-04-06 14:35:00,107.93,108.25,107.5,107.56,157435.0,102.4362,102.7399,102.0281,102.085,157435.0
2022-04-06 14:40:00,107.52,107.93,107.32,107.71,224755.0,102.0471,102.4362,101.8572,102.2274,224755.0
2022-04-06 14:45:00,107.72,108.0,107.49,107.57,136949.0,102.2369,102.5026,102.0186,102.0945,136949.0
2022-04-06 14:50:00,107.55,107.97,107.55,107.92,110962.0,102.0755,102.4741,102.0755,102.4267,110962.0
2022-04-06 14:55:00,107.94,108.54,107.93,108.53,223987.0,102.4457,103.0151,102.4362,103.0056,223987.0
2022-04-06 15:00:00,108.53,109.08,108.41,108.93,276332.0,103.0056,103.5276,102.8918,103.3853,276332.0
2022-04-06 15:05:00,108.86,108.88,108.31,108.39,212327.0,103.3188,103.3378,102.7968,102.8728,212327.0
2022-04-06 15:10:00,108.47,108.69,108.06,108.3,161884.0,102.9487,103.1575,102.5596,102.7874,161884.0
2022-04-06 15:15:00,108.32,108.5,108.1,108.15,141438.0,102.8063,102.9772,102.5975,102.645,141438.0
2022-04-06 15:20:00,108.16,108.2,107.97,108.02,139824.0,102.6545,102.6924,102.4741,102.5216,139824.0
2022-04-06 15:25:00,108.02,108.03,107.65,107.7,177099.0,102.5216,102.5311,102.1704,102.2179,177099.0
2022-04-06 15:30:00,107.68,107.83,107.47,107.47,259064.0,102.1989,102.3413,101.9996,101.9996,259064.0
2022-04-06 15:35:00,107.49,108.01,107.44,107.94,374583.0,102.0186,102.5121,101.9711,102.4457,374583.0
2022-04-06 15:40:00,107.94,108.1,107.65,107.98,251363.0,102.4457,102.5975,102.1704,102.4836,251363.0
2022-04-06 15:45:00,107.98,108.32,107.92,108.05,188028.0,102.4836,102.8063,102.4267,102.5501,188028.0
2022-04-06 15:50:00,108.05,108.19,107.72,107.72,226304.0,102.5501,102.683,102.2369,102.2369,226304.0
2022-04-06 15:55:00,107.73,107.9,107.61,107.64,572623.0,102.2464,102.4077,102.1325,102.1609,572623.0
2022-04-07 09:30:00,106.68,107.53,106.15,107.19,720553.0,101.2498,102.0565,100.7468,101.7339,720553.0
2022-04-07 09:35:00,107.15,107.15,105.62,105.66,843100.0,101.6959,101.6959,100.2438,100.2817,843100.0
2022-04-07 09:40:00,105.71,105.73,104.59,104.61,703685.0,100.3292,100.3482,99.2662,99.2852,703685.0
2022-04-07 09:45:00,104.63,105.14,104.42,104.62,570463.0,99.3042,99.7882,99.1048,99.2947,570463.0
2022-04-07 09:50:00,104.59,105.18,104.47,104.89,610565.0,99.2662,99.8262,99.1523,99.5509,610565.0
2022-04-07 09:55:00,104.87,105.15,104.0,105.11,715537.0,99.5319,99.7977,98.7062,99.7597,715537.0
2022-04-07 10:00:00,105.11,105.35,104.74,104.98,420779.0,99.7597,99.9875,99.4086,99.6363,420779.0
2022-04-07 10:05:00,104.97,105.08,104.21,104.43,358880.0,99.6269,99.7313,98.9055,99.1143,358880.0
2022-04-07 10:10:00,104.44,104.77,104.28,104.5,384691.0,99.1238,99.437,98.972,99.1808,384691.0
2022-04-07 10:15:00,104.49,104.58,104.06,104.08,367384.0,99.1713,99.2567,98.7632,98.7822,367384.0
2022-04-07 10:20:00,104.1,104.21,103.86,104.08,383803.0,98.8011,98.9055,98.5734,98.7822,383803.0
2022-04-07 10:25:00,104.16,104.44,104.02,104.02,288489.0,98.8581,99.1238,98.7252,98.7252,288489.0
2022-04-07 10:30:00,104.06,104.42,103.82,104.38,293169.0,98.7632,99.1048,98.5354,99.0669,293169.0
2022-04-07 10:35:00,104.39,104.8,104.22,104.32,323503.0,99.0764,99.4655,98.915,99.0099,323503.0
2022-04-07 10:40:00,104.29,104.29,103.51,104.01,428823.0,98.9815,98.9815,98.2412,98.7157,428823.0
2022-04-07 10:45:00,104.02,104.2,103.61,103.7,230609.0,98.7252,98.896,98.3361,98.4215,230609.0
2022-04-07 10:50:00,103.72,104.17,103.72,104.07,169147.0,98.4405,98.8676,98.4405,98.7727,169147.0
2022-04-07 10:55:00,104.09,104.1,103.7,103.95,126030.0,98.7916,98.8011,98.4215,98.6588,126030.0
2022-04-07 11:00:00,103.94,104.38,103.92,104.28,238557.0,98.6493,99.0669,98.6303,98.972,238557.0
2022-04-07 11:05:00,104.26,104.26,103.57,103.62,171777.0,98.953,98.953,98.2981,98.3456,171777.0
2022-04-07 11:10:00,103.64,103.68,103.32,103.33,293094.0,98.3646,98.4025,98.0608,98.0703,293094.0
2022-04-07 11:15:00,103.34,103.49,103.18,103.33,258024.0,98.0798,98.2222,97.928,98.0703,258024.0
2022-04-07 11:20:00,103.31,103.58,103.27,103.41,240035.0,98.0514,98.3076,98.0134,98.1463,240035.0
2022-04-07 11:25:00,103.39,103.74,103.35,103.7,206881.0,98.1273,98.4595,98.0893,98.4215,206881.0
2022-04-07 11:30:00,103.73,103.76,102.91,103.16,374107.0,98.45,98.4784,97.6717,97.909,374107.0
2022-04-07 11:35:00,103.16,103.47,103.13,103.36,226478.0,97.909,98.2032,97.8805,98.0988,226478.0
2022-04-07 11:40:00,103.38,103.55,103.34,103.37,101793.0,98.1178,98.2791,98.0798,98.1083,101793.0
2022-04-07 11:45:00,103.35,103.67,103.33,103.35,139769.0,98.0893,98.393,98.0703,98.0893,139769.0
2022-04-07 11:50:00,103.36,103.36,102.96,103.0,220721.0,98.0988,98.0988,97.7192,97.7571,220721.0
2022-04-07 11:55:00,103.0,103.24,102.93,103.13,127790.0,97.7571,97.9849,97.6907,97.8805,127790.0
2022-04-07 12:00:00,103.08,103.1,102.68,102.74,263544.0,97.8331,97.852,97.4534,97.5104,263544.0
2022-04-07 12:05:00,102.75,103.0,102.66,102.96,148552.0,97.5199,97.7571,97.4344,97.7192,148552.0
2022-04-07 12:10:00,102.97,103.12,102.8,103.01,149420.0,97.7287,97.871,97.5673,97.7666,149420.0
2022-04-07 12:15:00,102.98,103.06,102.9,102.94,123111.0,97.7381,97.8141,97.6622,97.7002,123111.0
2022-04-07 12:20:00,102.93,103.16,102.9,103.12,108476.0,97.6907,97.909,97.6622,97.871,108476.0
2022-04-07 12:25:00,103.12,103.32,103.01,103.27,127177.0,97.871,98.0608,97.7666,98.0134,127177.0
2022-04-07 12:30:00,103.26,103.37,103.18,103.24,130683.0,98.0039,98.1083,97.928,97.9849,130683.0
2022-04-07 12:35:00,103.21,103.21,102.82,102.84,216701.0,97.9564,97.9564,97.5863,97.6053,216701.0
2022-04-07 12:40:00,102.84,102.88,102.7,102.7,188579.0,97.6053,97.6432,97.4724,97.4724,188579.0
2022-04-07 12:45:00,102.71,102.86,102.61,102.7,146485.0,97.4819,97.6243,97.387,97.4724,146485.0
2022-04-07 12:50:00,102.69,102.98,102.62,102.94,164929.0,97.4629,97.7381,97.3965,97.7002,164929.0
2022-04-07 12:55:00,102.93,103.2,102.91,103.19,189167.0,97.6907,97.9469,97.6717,97.9375,189167.0
2022-04-07 13:00:00,103.21,103.42,103.11,103.34,119890.0,97.9564,98.1558,97.8615,98.0798,119890.0
2022-04-07 13:05:00,103.33,103.42,103.21,103.4,83500.0,98.0703,98.1558,97.9564,98.1368,83500.0
2022-04-07 13:10:00,103.38,103.77,103.37,103.58,119122.0,98.1178,98.4879,98.1083,98.3076,119122.0
2022-04-07 13:15:00,103.58,103.62,103.34,103.51,115870.0,98.3076,98.3456,98.0798,98.2412,115870.0
2022-04-07 13:20:00,103.49,103.73,103.47,103.69,132872.0,98.2222,98.45,98.2032,98.412,132872.0
2022-04-07 13:25:00,103.7,104.1,103.67,103.96,210351.0,98.4215,98.8011,98.393,98.6683,210351.0
2022-04-07 13:30:00,103.96,104.24,103.88,103.92,183885.0,98.6683,98.934,98.5923,98.6303,183885.0
2022-04-07 13:35:00,103.91,104.05,103.61,103.64,153582.0,98.6208,98.7537,98.3361,98.3646,153582.0
2022-04-07 13:40:00,103.62,103.81,103.62,103.63,138864.0,98.3456,98.5259,98.3456,98.3551,138864.0
2022-04-07 13:45:00,103.64,103.9,103.5,103.57,151251.0,98.3646,98.6113,98.2317,98.2981,151251.0
2022-04-07 13:50:00,103.57,103.69,103.41,103.58,116103.0,98.2981,98.412,98.1463,98.3076,116103.0
2022-04-07 13:55:00,103.57,104.15,103.53,104.11,142298.0,98.2981,98.8486,98.2602,98.8106,142298.0
2022-04-07 14:00:00,104.1,104.35,104.04,104.34,211777.0,98.8011,99.0384,98.7442,99.0289,211777.0
2022-04-07 14:05:00,104.33,104.34,104.1,104.29,191109.0,99.0194,99.0289,98.8011,98.9815,191109.0
2022-04-07 14:10:00,104.25,104.36,103.99,104.26,192701.0,98.9435,99.0479,98.6967,98.953,192701.0
2022-04-07 14:15:00,104.27,104.33,103.96,104.09,145037.0,98.9625,99.0194,98.6683,98.7916,145037.0
2022-04-07 14:20:00,104.07,104.23,104.01,104.23,109992.0,98.7727,98.9245,98.7157,98.9245,109992.0
2022-04-07 14:25:00,104.22,104.47,103.97,104.09,215072.0,98.915,99.1523,98.6778,98.7916,215072.0
2022-04-07 14:30:00,104.05,104.3,104.01,104.25,106218.0,98.7537,98.991,98.7157,98.9435,106218.0
2022-04-07 14:35:00,104.27,104.32,104.07,104.24,77733.0,98.9625,99.0099,98.7727,98.934,77733.0
2022-04-07 14:40:00,104.23,104.24,104.04,104.17,95232.0,98.9245,98.934,98.7442,98.8676,95232.0
2022-04-07 14:45:00,104.16,104.47,104.0,104.32,147269.0,98.8581,99.1523,98.7062,99.0099,147269.0
2022-04-07 14:50:00,104.3,104.59,104.18,104.53,125676.0,98.991,99.2662,98.8771,99.2093,125676.0
2022-04-07 14:55:00,104.54,104.93,104.48,104.78,170056.0,99.2187,99.5889,99.1618,99.4465,170056.0
2022-04-07 15:00:00,104.77,104.91,104.69,104.87,161773.0,99.437,99.5699,99.3611,99.5319,161773.0
2022-04-07 15:05:00,104.86,105.04,104.76,104.8,169486.0,99.5225,99.6933,99.4275,99.4655,169486.0
2022-04-07 15:10:00,104.81,105.23,104.74,105.19,185952.0,99.475,99.8736,99.4086,99.8357,185952.0
2022-04-07 15:15:00,105.19,105.34,104.88,104.92,158933.0,99.8357,99.978,99.5414,99.5794,158933.0
2022-04-07 15:20:00,104.91,104.93,104.71,104.73,199335.0,99.5699,99.5889,99.3801,99.3991,199335.0
2022-04-07 15:25:00,104.73,104.79,104.58,104.68,105006.0,99.3991,99.456,99.2567,99.3516,105006.0
2022-04-07 15:30:00,104.69,104.98,104.64,104.95,166572.0,99.3611,99.6363,99.3137,99.6079,166572.0
2022-04-07 15:35:00,104.95,104.99,104.76,104.9,225802.0,99.6079,99.6458,99.4275,99.5604,225802.0
2022-04-07 15:40:00,104.9,105.06,104.8,104.95,213265.0,99.5604,99.7123,99.4655,99.6079,213265.0
2022-04-07 15:45:00,104.98,105.19,104.68,104.77,264588.0,99.6363,99.8357,99.3516,99.437,264588.0
2022-04-07 15:50:00,104.74,104.95,104.33,104.41,276570.0,99.4086,99.6079,99.0194,99.0954,276570.0
2022-04-07 15:55:00,104.42,104.58,104.25,104.29,689917.0,99.1048,99.2567,98.9435,98.9815,689917.0
2022-04-08 09:30:00,104.48,104.97,103.65,104.2,392172.0,99.1618,99.6269,98.374,98.896,392172.0
2022-04-08 09:35:00,104.21,105.49,104.08,104.74,672097.0,98.9055,100.1204,98.7822,99.4086,672097.0
2022-04-08 09:40:00,104.7,105.7,104.29,105.37,459853.0,99.3706,100.3197,98.9815,100.0065,459853.0
2022-04-08 09:45:00,105.36,106.47,105.25,106.07,617646.0,99.997,101.0505,99.8926,100.6709,617646.0
2022-04-08 09:50:00,106.07,106.1,105.32,105.82,481316.0,100.6709,100.6993,99.959,100.4336,481316.0
2022-04-08 09:55:00,105.81,106.17,105.08,105.12,559544.0,100.4241,100.7658,99.7313,99.7692,559544.0
2022-04-08 10:00:00,105.1,105.67,105.04,105.54,617893.0,99.7502,100.2912,99.6933,100.1678,617893.0
2022-04-08 10:05:00,105.54,105.57,104.7,105.2,324519.0,100.1678,100.1963,99.3706,99.8451,324519.0
2022-04-08 10:10:00,105.19,105.58,104.93,105.48,312015.0,99.8357,100.2058,99.5889,100.1109,312015.0
2022-04-08 10:15:00,105.49,105.53,104.79,105.29,300935.0,100.1204,100.1583,99.456,99.9306,300935.0
2022-04-08 10:20:00,105.29,105.83,105.27,105.53,299957.0,99.9306,100.4431,99.9116,100.1583,299957.0
2022-04-08 10:25:00,105.54,106.02,105.5,105.83,298639.0,100.1678,100.6234,100.1299,100.4431,298639.0
2022-04-08 10:30:00,105.84,106.09,105.3,105.34,282011.0,100.4526,100.6898,99.9401,99.978,282011.0
2022-04-08 10:35:00,105.33,105.46,105.05,105.41,166025.0,99.9685,100.0919,99.7028,100.0445,166025.0
2022-04-08 10:40:00,105.4,105.44,104.66,104.66,283118.0,100.035,100.0729,99.3326,99.3326,283118.0
2022-04-08 10:45:00,104.65,104.7,103.9,104.0,386304.0,99.3231,99.3706,98.6113,98.7062,386304.0
2022-04-08 10:50:00,104.03,104.69,104.0,104.39,215838.0,98.7347,99.3611,98.7062,99.0764,215838.0
2022-04-08 10:55:00,104.37,104.74,104.2,104.59,212655.0,99.0574,99.4086,98.896,99.2662,212655.0
2022-04-08 11:00:00,104.57,104.79,104.36,104.65,187631.0,99.2472,99.456,99.0479,99.3231,187631.0
2022-04-08 11:05:00,104.71,104.8,104.47,104.68,163908.0,99.3801,99.4655,99.1523,99.3516,163908.0
2022-04-08 11:10:00,104.69,105.08,104.6,104.93,255762.0,99.3611,99.7313,99.2757,99.5889,255762.0
2022-04-08 11:15:00,104.95,105.02,104.72,104.87,179548.0,99.6079,99.6743,99.3896,99.5319,179548.0
2022-04-08 11:20:00,104.85,104.89,104.43,104.51,143722.0,99.513,99.5509,99.1143,99.1903,143722.0
2022-04-08 11:25:00,104.5,104.63,104.17,104.35,178647.0,99.1808,99.3042,98.8676,99.0384,178647.0
2022-04-08 11:30:00,104.35,104.46,104.15,104.16,132967.0,99.0384,99.1428,98.8486,98.8581,132967.0
2022-04-08 11:35:00,104.15,104.32,103.92,104.29,207159.0,98.8486,99.0099,98.6303,98.9815,207159.0
2022-04-08 11:40:00,104.28,104.72,104.16,104.69,128328.0,98.972,99.3896,98.8581,99.3611,128328.0
2022-04-08 11:45:00,104.69,105.07,104.54,104.93,172098.0,99.3611,99.7218,99.2187,99.5889,172098.0
2022-04-08 11:50:00,104.92,105.0,104.77,104.78,136955.0,99.5794,99.6553,99.437,99.4465,136955.0
2022-04-08 11:55:00,104.79,104.99,104.66,104.91,110391.0,99.456,99.6458,99.3326,99.5699,110391.0
2022-04-08 12:00:00,104.91,105.09,104.49,104.59,128509.0,99.5699,99.7407,99.1713,99.2662,128509.0
2022-04-08 12:05:00,104.58,104.7,104.42,104.59,107370.0,99.2567,99.3706,99.1048,99.2662,107370.0
2022-04-08 12:10:00,104.58,104.82,104.53,104.74,94712.0,99.2567,99.4845,99.2093,99.4086,94712.0
2022-04-08 12:15:00,104.73,105.01,104.58,104.95,107340.0,99.3991,99.6648,99.2567,99.6079,107340.0
2022-04-08 12:20:00,104.94,105.18,104.82,105.06,191472.0,99.5984,99.8262,99.4845,99.7123,191472.0
2022-04-08 12:25:00,105.07,105.32,105.05,105.16,131541.0,99.7218,99.959,99.7028,99.8072,131541.0
2022-04-08 12:30:00,105.16,105.18,104.94,105.09,82975.0,99.8072,99.8262,99.5984,99.7407,82975.0
2022-04-08 12:35:00,105.09,105.22,105.03,105.21,72241.0,99.7407,99.8641,99.6838,99.8546,72241.0
2022-04-08 12:40:00,105.2,105.4,105.17,105.35,124358.0,99.8451,100.035,99.8167,99.9875,124358.0
2022-04-08 12:45:00,105.35,105.4,105.13,105.21,100195.0,99.9875,100.035,99.7787,99.8546,100195.0
2022-04-08 12:50:00,105.2,105.48,105.18,105.39,116369.0,99.8451,100.1109,99.8262,100.0255,116369.0
2022-04-08 12:55:00,105.37,105.45,105.24,105.38,72864.0,100.0065,100.0824,99.8831,100.016,72864.0
2022-04-08 13:00:00,105.4,105.43,105.1,105.26,105097.0,100.035,100.0634,99.7502,99.9021,105097.0
2022-04-08 13:05:00,105.29,105.29,105.06,105.19,69355.0,99.9306,99.9306,99.7123,99.8357,69355.0
2022-04-08 13:10:00,105.19,105.21,105.0,105.1,63644.0,99.8357,99.8546,99.6553,99.7502,63644.0
2022-04-08 13:15:00,105.1,105.14,105.01,105.04,63985.0,99.7502,99.7882,99.6648,99.6933,63985.0
2022-04-08 13:20:00,105.03,105.15,104.93,105.07,125616.0,99.6838,99.7977,99.5889,99.7218,125616.0
2022-04-08 13:25:00,105.08,105.08,104.77,104.79,140808.0,99.7313,99.7313,99.437,99.456,140808.0
2022-04-08 13:30:00,104.78,104.85,104.46,104.46,204549.0,99.4465,99.513,99.1428,99.1428,204549.0
2022-04-08 13:35:00,104.45,104.47,104.28,104.37,126915.0,99.1333,99.1523,98.972,99.0574,126915.0
2022-04-08 13:40:00,104.37,104.42,104.21,104.41,67720.0,99.0574,99.1048,98.9055,99.0954,67720.0
2022-04-08 13:45:00,104.42,104.46,104.23,104.36,90895.0,99.1048,99.1428,98.9245,99.0479,90895.0
2022-04-08 13:50:00,104.33,104.53,104.31,104.45,104901.0,99.0194,99.2093,99.0004,99.1333,104901.0
2022-04-08 13:55:00,104.44,104.63,104.33,104.54,109864.0,99.1238,99.3042,99.0194,99.2187,109864.0
2022-04-08 14:00:00,104.53,104.64,104.22,104.33,110194.0,99.2093,99.3137,98.915,99.0194,110194.0
2022-04-08 14:05:00,104.29,104.5,104.24,104.5,108502.0,98.9815,99.1808,98.934,99.1808,108502.0
2022-04-08 14:10:00,104.5,104.61,104.44,104.58,194453.0,99.1808,99.2852,99.1238,99.2567,194453.0
2022-04-08 14:15:00,104.59,104.64,104.46,104.58,103534.0,99.2662,99.3137,99.1428,99.2567,103534.0
2022-04-08 14:20:00,104.58,104.73,104.25,104.27,260257.0,99.2567,99.3991,98.9435,98.9625,260257.0
2022-04-08 14:25:00,104.26,104.27,103.98,104.02,178554.0,98.953,98.9625,98.6872,98.7252,178554.0
2022-04-08 14:30:00,104.03,104.06,103.92,103.93,90429.0,98.7347,98.7632,98.6303,98.6398,90429.0
2022-04-08 14:35:00,103.95,104.08,103.85,103.97,118881.0,98.6588,98.7822,98.5639,98.6778,118881.0
2022-04-08 14:40:00,103.95,104.02,103.87,103.95,135882.0,98.6588,98.7252,98.5828,98.6588,135882.0
2022-04-08 14:45:00,103.97,104.15,103.94,104.14,80774.0,98.6778,98.8486,98.6493,98.8391,80774.0
2022-04-08 14:50:00,104.13,104.35,104.1,104.25,129747.0,98.8296,99.0384,98.8011,98.9435,129747.0
2022-04-08 14:55:00,104.24,104.28,104.12,104.15,105293.0,98.934,98.972,98.8201,98.8486,105293.0
2022-04-08 15:00:00,104.15,104.15,103.94,103.99,111722.0,98.8486,98.8486,98.6493,98.6967,111722.0
2022-04-08 15:05:00,103.99,104.05,103.86,103.95,115108.0,98.6967,98.7537,98.5734,98.6588,115108.0
2022-04-08 15:10:00,103.93,104.22,103.83,104.03,149835.0,98.6398,98.915,98.5449,98.7347,149835.0
2022-04-08 15:15:00,104.02,104.15,103.94,103.98,89756.0,98.7252,98.8486,98.6493,98.6872,89756.0
2022-04-08 15:20:00,103.97,104.04,103.84,103.93,101357.0,98.6778,98.7442,98.5544,98.6398,101357.0
2022-04-08 15:25:00,103.9,103.93,103.79,103.91,88729.0,98.6113,98.6398,98.5069,98.6208,88729.0
2022-04-08 15:30:00,103.92,103.99,103.74,103.76,128298.0,98.6303,98.6967,98.4595,98.4784,128298.0
2022-04-08 15:35:00,103.77,103.78,103.5,103.58,222235.0,98.4879,98.4974,98.2317,98.3076,222235.0
2022-04-08 15:40:00,103.59,103.72,103.53,103.69,166285.0,98.3171,98.4405,98.2602,98.412,166285.0
2022-04-08 15:45:00,103.68,103.76,103.53,103.56,168542.0,98.4025,98.4784,98.2602,98.2886,168542.0
2022-04-08 15:50:00,103.51,103.66,103.32,103.61,360606.0,98.2412,98.3835,98.0608,98.3361,360606.0
2022-04-08 15:55:00,103.6,103.68,103.33,103.53,487646.0,98.3266,98.4025,98.0703,98.2602,487646.0
2022-04-11 09:30:00,101.09,101.27,99.16,99.4,1084666.0,95.9444,96.1152,94.1126,94.3404,1084666.0
2022-04-11 09:35:00,99.42,100.44,99.16,99.85,768314.0,94.3594,95.3274,94.1126,94.7675,768314.0
2022-04-11 09:40:00,99.84,101.7,99.55,101.7,547710.0,94.758,96.5233,94.4827,96.5233,547710.0
2022-04-11 09:45:00,101.69,102.73,101.44,102.01,798282.0,96.5138,97.5009,96.2765,96.8175,798282.0
2022-04-11 09:50:00,102.03,102.95,101.67,102.9,565473.0,96.8365,97.7097,96.4948,97.6622,565473.0
2022-04-11 09:55:00,102.93,103.56,102.64,103.05,556796.0,97.6907,98.2886,97.4155,97.8046,556796.0
2022-04-11 10:00:00,103.05,103.78,102.8,103.08,615417.0,97.8046,98.4974,97.5673,97.8331,615417.0
2022-04-11 10:05:00,103.05,103.85,102.83,103.58,461590.0,97.8046,98.5639,97.5958,98.3076,461590.0
2022-04-11 10:10:00,103.57,103.8,103.04,103.3,325311.0,98.2981,98.5164,97.7951,98.0419,325311.0
2022-04-11 10:15:00,103.32,103.76,102.46,102.53,361489.0,98.0608,98.4784,97.2446,97.3111,361489.0
2022-04-11 10:20:00,102.55,103.01,102.53,102.96,241147.0,97.33,97.7666,97.3111,97.7192,241147.0
2022-04-11 10:25:00,102.98,103.03,102.4,102.65,225751.0,97.7381,97.7856,97.1877,97.4249,225751.0
2022-04-11 10:30:00,102.65,103.3,102.52,103.2,289266.0,97.4249,98.0419,97.3016,97.9469,289266.0
2022-04-11 10:35:00,103.19,103.2,102.11,102.19,240151.0,97.9375,97.9469,96.9124,96.9884,240151.0
2022-04-11 10:40:00,102.19,102.27,101.89,102.22,189568.0,96.9884,97.0643,96.7036,97.0168,189568.0
2022-04-11 10:45:00,102.2,102.28,101.43,101.5,280272.0,96.9979,97.0738,96.267,96.3335,280272.0
2022-04-11 10:50:00,101.5,101.7,101.36,101.47,258898.0,96.3335,96.5233,96.2006,96.305,258898.0
2022-04-11 10:55:00,101.46,101.53,101.18,101.31,260021.0,96.2955,96.362,96.0298,96.1532,260021.0
2022-04-11 11:00:00,101.31,101.76,101.3,101.62,213445.0,96.1532,96.5802,96.1437,96.4474,213445.0
2022-04-11 11:05:00,101.61,101.84,101.33,101.73,148235.0,96.4379,96.6562,96.1721,96.5518,148235.0
2022-04-11 11:10:00,101.74,102.08,101.32,101.48,197214.0,96.5613,96.884,96.1626,96.3145,197214.0
2022-04-11 11:15:00,101.49,101.75,101.26,101.52,110239.0,96.324,96.5708,96.1057,96.3525,110239.0
2022-04-11 11:20:00,101.52,101.72,101.46,101.56,99346.0,96.3525,96.5423,96.2955,96.3904,99346.0
2022-04-11 11:25:00,101.54,101.63,101.38,101.49,135134.0,96.3714,96.4569,96.2196,96.324,135134.0
2022-04-11 11:30:00,101.46,101.98,101.45,101.87,153272.0,96.2955,96.789,96.286,96.6846,153272.0
2022-04-11 11:35:00,101.84,102.29,101.82,102.23,182806.0,96.6562,97.0833,96.6372,97.0263,182806.0
2022-04-11 11:40:00,102.24,102.37,101.98,102.37,98660.0,97.0358,97.1592,96.789,97.1592,98660.0
2022-04-11 11:45:00,102.35,102.5,102.09,102.13,127775.0,97.1402,97.2826,96.8935,96.9314,127775.0
2022-04-11 11:50:00,102.13,102.48,101.91,102.3,173680.0,96.9314,97.2636,96.7226,97.0928,173680.0
2022-04-11 11:55:00,102.29,102.38,102.05,102.3,104389.0,97.0833,97.1687,96.8555,97.0928,104389.0
2022-04-11 12:00:00,102.28,102.38,102.09,102.2,73044.0,97.0738,97.1687,96.8935,96.9979,73044.0
2022-04-11 12:05:00,102.19,102.37,102.11,102.22,71221.0,96.9884,97.1592,96.9124,97.0168,71221.0
2022-04-11 12:10:00,102.27,102.37,102.04,102.07,79819.0,97.0643,97.1592,96.846,96.8745,79819.0
2022-04-11 12:15:00,102.07,102.23,101.93,102.23,161296.0,96.8745,97.0263,96.7416,97.0263,161296.0
2022-04-11 12:20:00,102.22,102.24,102.07,102.12,82098.0,97.0168,97.0358,96.8745,96.9219,82098.0
2022-04-11 12:25:00,102.11,102.24,102.05,102.15,97552.0,96.9124,97.0358,96.8555,96.9504,97552.0
2022-04-11 12:30:00,102.13,102.57,102.13,102.54,185243.0,96.9314,97.349,96.9314,97.3205,185243.0
2022-04-11 12:35:00,102.55,102.69,102.46,102.58,77703.0,97.33,97.4629,97.2446,97.3585,77703.0
2022-04-11 12:40:00,102.59,102.85,102.54,102.81,74129.0,97.368,97.6148,97.3205,97.5768,74129.0
2022-04-11 12:45:00,102.85,103.07,102.7,102.97,249330.0,97.6148,97.8236,97.4724,97.7287,249330.0
2022-04-11 12:50:00,102.97,103.03,102.79,102.86,107947.0,97.7287,97.7856,97.5578,97.6243,107947.0
2022-04-11 12:55:00,102.87,103.33,102.81,103.19,117684.0,97.6337,98.0703,97.5768,97.9375,117684.0
2022-04-11 13:00:00,103.19,103.58,103.18,103.48,191517.0,97.9375,98.3076,97.928,98.2127,191517.0
2022-04-11 13:05:00,103.47,103.69,103.42,103.48,200665.0,98.2032,98.412,98.1558,98.2127,200665.0
2022-04-11 13:10:00,103.48,103.65,103.4,103.64,142396.0,98.2127,98.374,98.1368,98.3646,142396.0
2022-04-11 13:15:00,103.65,103.65,103.24,103.4,118006.0,98.374,98.374,97.9849,98.1368,118006.0
2022-04-11 13:20:00,103.41,103.58,103.35,103.48,113165.0,98.1463,98.3076,98.0893,98.2127,113165.0
2022-04-11 13:25:00,103.5,103.66,103.36,103.48,98009.0,98.2317,98.3835,98.0988,98.2127,98009.0
2022-04-11 13:30:00,103.5,103.82,103.5,103.82,164321.0,98.2317,98.5354,98.2317,98.5354,164321.0
2022-04-11 13:35:00,103.81,103.92,103.13,103.24,288415.0,98.5259,98.6303,97.8805,97.9849,288415.0
2022-04-11 13:40:00,103.23,103.3,103.02,103.09,155952.0,97.9754,98.0419,97.7761,97.8425,155952.0
2022-04-11 13:45:00,103.1,103.12,102.7,102.71,132844.0,97.852,97.871,97.4724,97.4819,132844.0
2022-04-11 13:50:00,102.73,102.97,102.66,102.87,102650.0,97.5009,97.7287,97.4344,97.6337,102650.0
2022-04-11 13:55:00,102.87,102.89,102.53,102.86,166747.0,97.6337,97.6527,97.3111,97.6243,166747.0
2022-04-11 14:00:00,102.85,102.95,102.67,102.94,118073.0,97.6148,97.7097,97.4439,97.7002,118073.0
2022-04-11 14:05:00,102.94,103.18,102.76,103.07,139478.0,97.7002,97.928,97.5293,97.8236,139478.0
2022-04-11 14:10:00,103.06,103.12,102.65,102.71,131085.0,97.8141,97.871,97.4249,97.4819,131085.0
2022-04-11 14:15:00,102.7,102.7,102.52,102.57,114360.0,97.4724,97.4724,97.3016,97.349,114360.0
2022-04-11 14:20:00,102.56,102.65,102.46,102.58,102151.0,97.3395,97.4249,97.2446,97.3585,102151.0
2022-04-11 14:25:00,102.58,102.7,102.44,102.48,102848.0,97.3585,97.4724,97.2256,97.2636,102848.0
2022-04-11 14:30:00,102.44,102.58,102.37,102.5,115663.0,97.2256,97.3585,97.1592,97.2826,115663.0
2022-04-11 14:35:00,102.5,102.61,102.37,102.48,90366.0,97.2826,97.387,97.1592,97.2636,90366.0
2022-04-11 14:40:00,102.48,102.53,102.37,102.46,53418.0,97.2636,97.3111,97.1592,97.2446,53418.0
2022-04-11 14:45:00,102.45,102.84,102.45,102.8,81041.0,97.2351,97.6053,97.2351,97.5673,81041.0
2022-04-11 14:50:00,102.8,102.93,102.7,102.73,82768.0,97.5673,97.6907,97.4724,97.5009,82768.0
2022-04-11 14:55:00,102.72,102.83,102.58,102.64,75212.0,97.4914,97.5958,97.3585,97.4155,75212.0
2022-04-11 15:00:00,102.63,102.76,102.44,102.45,117726.0,97.406,97.5293,97.2256,97.2351,117726.0
2022-04-11 15:05:00,102.46,102.57,102.43,102.48,67396.0,97.2446,97.349,97.2161,97.2636,67396.0
2022-04-11 15:10:00,102.5,102.67,102.48,102.65,97323.0,97.2826,97.4439,97.2636,97.4249,97323.0
2022-04-11 15:15:00,102.66,102.9,102.58,102.74,151593.0,97.4344,97.6622,97.3585,97.5104,151593.0
2022-04-11 15:20:00,102.72,102.84,102.55,102.72,96365.0,97.4914,97.6053,97.33,97.4914,96365.0
2022-04-11 15:25:00,102.71,102.78,102.41,102.42,148357.0,97.4819,97.5483,97.1972,97.2067,148357.0
2022-04-11 15:30:00,102.43,102.47,102.13,102.21,170669.0,97.2161,97.2541,96.9314,97.0073,170669.0
2022-04-11 15:35:00,102.21,102.23,101.9,102.0,192349.0,97.0073,97.0263,96.7131,96.808,192349.0
2022-04-11 15:40:00,101.99,102.05,101.62,101.66,211571.0,96.7985,96.8555,96.4474,96.4853,211571.0
2022-04-11 15:45:00,101.65,101.82,101.5,101.77,228995.0,96.4758,96.6372,96.3335,96.5897,228995.0
2022-04-11 15:50:00,101.77,101.8,101.45,101.53,289537.0,96.5897,96.6182,96.286,96.362,289537.0
2022-04-11 15:55:00,101.53,101.66,101.43,101.56,460257.0,96.362,96.4853,96.267,96.3904,460257.0
2022-04-12 09:30:00,101.18,102.33,100.33,100.62,852417.0,96.0298,97.1212,95.223,95.4983,852417.0
2022-04-12 09:35:00,100.65,100.83,99.5,99.87,769984.0,95.5267,95.6976,94.4353,94.7865,769984.0
2022-04-12 09:40:00,99.89,100.01,99.39,99.95,668565.0,94.8054,94.9193,94.3309,94.8624,668565.0
2022-04-12 09:45:00,99.95,100.41,99.44,100.09,571936.0,94.8624,95.299,94.3783,94.9953,571936.0
2022-04-12 09:50:00,100.07,100.98,100.03,100.87,468512.0,94.9763,95.84,94.9383,95.7356,468512.0
2022-04-12 09:55:00,100.9,101.87,100.71,101.8,680588.0,95.764,96.6846,95.5837,96.6182,680588.0
2022-04-12 10:00:00,101.81,101.88,101.31,101.69,432943.0,96.6277,96.6941,96.1532,96.5138,432943.0
2022-04-12 10:05:00,101.71,101.95,101.3,101.41,394261.0,96.5328,96.7606,96.1437,96.2481,394261.0
2022-04-12 10:10:00,101.46,101.84,101.35,101.69,377140.0,96.2955,96.6562,96.1911,96.5138,377140.0
2022-04-12 10:15:00,101.69,101.79,100.84,100.92,371530.0,96.5138,96.6087,95.7071,95.783,371530.0
2022-04-12 10:20:00,100.94,101.41,100.81,100.95,367486.0,95.802,96.2481,95.6786,95.8115,367486.0
2022-04-12 10:25:00,100.95,101.37,100.75,101.02,349423.0,95.8115,96.2101,95.6217,95.8779,349423.0
2022-04-12 10:30:00,101.06,101.11,100.54,100.65,361170.0,95.9159,95.9633,95.4223,95.5267,361170.0
2022-04-12 10:35:00,100.65,100.82,100.21,100.54,313615.0,95.5267,95.6881,95.1091,95.4223,313615.0
2022-04-12 10:40:00,100.53,100.68,100.38,100.56,212069.0,95.4129,95.5552,95.2705,95.4413,212069.0
2022-04-12 10:45:00,100.55,100.76,100.32,100.71,352983.0,95.4318,95.6311,95.2135,95.5837,352983.0
2022-04-12 10:50:00,100.68,101.3,100.53,100.93,408541.0,95.5552,96.1437,95.4129,95.7925,408541.0
2022-04-12 10:55:00,100.94,100.96,100.56,100.62,266066.0,95.802,95.821,95.4413,95.4983,266066.0
2022-04-12 11:00:00,100.62,101.44,100.28,101.29,349682.0,95.4983,96.2765,95.1756,96.1342,349682.0
2022-04-12 11:05:00,101.31,101.34,100.92,100.93,265966.0,96.1532,96.1816,95.783,95.7925,265966.0
2022-04-12 11:10:00,100.93,101.07,100.73,100.98,243054.0,95.7925,95.9254,95.6027,95.84,243054.0
2022-04-12 11:15:00,100.99,101.3,100.9,101.06,203549.0,95.8494,96.1437,95.764,95.9159,203549.0
2022-04-12 11:20:00,101.06,101.47,100.94,101.31,202424.0,95.9159,96.305,95.802,96.1532,202424.0
2022-04-12 11:25:00,101.31,101.64,101.3,101.57,205874.0,96.1532,96.4664,96.1437,96.3999,205874.0
2022-04-12 11:30:00,101.57,101.74,101.42,101.49,179485.0,96.3999,96.5613,96.2576,96.324,179485.0
2022-04-12 11:35:00,101.49,101.73,101.3,101.65,193297.0,96.324,96.5518,96.1437,96.4758,193297.0
2022-04-12 11:40:00,101.62,101.76,101.52,101.73,131295.0,96.4474,96.5802,96.3525,96.5518,131295.0
2022-04-12 11:45:00,101.76,101.85,101.37,101.48,188486.0,96.5802,96.6657,96.2101,96.3145,188486.0
2022-04-12 11:50:00,101.49,101.73,101.36,101.63,103426.0,96.324,96.5518,96.2006,96.4569,103426.0
2022-04-12 11:55:00,101.65,101.65,101.22,101.33,127268.0,96.4758,96.4758,96.0677,96.1721,127268.0
2022-04-12 12:00:00,101.34,101.35,101.19,101.34,110674.0,96.1816,96.1911,96.0393,96.1816,110674.0
2022-04-12 12:05:00,101.34,101.36,101.07,101.27,106917.0,96.1816,96.2006,95.9254,96.1152,106917.0
2022-04-12 12:10:00,101.25,101.32,101.15,101.26,123338.0,96.0962,96.1626,96.0013,96.1057,123338.0
2022-04-12 12:15:00,101.26,101.79,101.2,101.54,210825.0,96.1057,96.6087,96.0488,96.3714,210825.0
2022-04-12 12:20:00,101.53,101.66,101.26,101.29,147106.0,96.362,96.4853,96.1057,96.1342,147106.0
2022-04-12 12:25:00,101.28,101.3,101.07,101.23,156307.0,96.1247,96.1437,95.9254,96.0772,156307.0
2022-04-12 12:30:00,101.2,101.41,101.19,101.3,106266.0,96.0488,96.2481,96.0393,96.1437,106266.0
2022-04-12 12:35:00,101.27,101.39,101.18,101.26,105382.0,96.1152,96.2291,96.0298,96.1057,105382.0
2022-04-12 12:40:00,101.26,101.36,101.15,101.22,114601.0,96.1057,96.2006,96.0013,96.0677,114601.0
2022-04-12 12:45:00,101.22,101.35,101.18,101.24,94832.0,96.0677,96.1911,96.0298,96.0867,94832.0
2022-04-12 12:50:00,101.24,101.41,101.0,101.07,182314.0,96.0867,96.2481,95.8589,95.9254,182314.0
2022-04-12 12:55:00,101.08,101.35,101.04,101.32,97798.0,95.9349,96.1911,95.8969,96.1626,97798.0
2022-04-12 13:00:00,101.33,101.43,101.14,101.31,172104.0,96.1721,96.267,95.9918,96.1532,172104.0
2022-04-12 13:05:00,101.33,101.63,101.33,101.49,126180.0,96.1721,96.4569,96.1721,96.324,126180.0
2022-04-12 13:10:00,101.49,101.92,101.47,101.82,160732.0,96.324,96.7321,96.305,96.6372,160732.0
2022-04-12 13:15:00,101.78,101.79,101.45,101.7,123076.0,96.5992,96.6087,96.286,96.5233,123076.0
2022-04-12 13:20:00,101.71,101.84,101.47,101.6,171717.0,96.5328,96.6562,96.305,96.4284,171717.0
2022-04-12 13:25:00,101.6,101.6,101.38,101.43,93426.0,96.4284,96.4284,96.2196,96.267,93426.0
2022-04-12 13:30:00,101.44,101.62,101.32,101.59,87772.0,96.2765,96.4474,96.1626,96.4189,87772.0
2022-04-12 13:35:00,101.57,101.69,101.37,101.38,96882.0,96.3999,96.5138,96.2101,96.2196,96882.0
2022-04-12 13:40:00,101.37,101.45,101.16,101.28,129929.0,96.2101,96.286,96.0108,96.1247,129929.0
2022-04-12 13:45:00,101.28,101.29,101.04,101.11,118001.0,96.1247,96.1342,95.8969,95.9633,118001.0
2022-04-12 13:50:00,101.12,101.14,100.52,100.54,203524.0,95.9728,95.9918,95.4034,95.4223,203524.0
2022-04-12 13:55:00,100.53,100.56,100.31,100.37,138145.0,95.4129,95.4413,95.2041,95.261,138145.0
2022-04-12 14:00:00,100.36,100.39,100.14,100.27,217802.0,95.2515,95.28,95.0427,95.1661,217802.0
2022-04-12 14:05:00,100.26,100.32,100.03,100.09,188302.0,95.1566,95.2135,94.9383,94.9953,188302.0
2022-04-12 14:10:00,100.08,100.13,99.83,99.86,291714.0,94.9858,95.0332,94.7485,94.777,291714.0
2022-04-12 14:15:00,99.86,99.89,99.66,99.77,233704.0,94.777,94.8054,94.5871,94.6915,233704.0
2022-04-12 14:20:00,99.76,99.99,99.73,99.84,211781.0,94.6821,94.9003,94.6536,94.758,211781.0
2022-04-12 14:25:00,99.84,99.9,99.72,99.73,188978.0,94.758,94.8149,94.6441,94.6536,188978.0
2022-04-12 14:30:00,99.73,100.09,99.71,100.03,334743.0,94.6536,94.9953,94.6346,94.9383,334743.0
2022-04-12 14:35:00,100.03,100.07,99.73,99.75,247321.0,94.9383,94.9763,94.6536,94.6726,247321.0
2022-04-12 14:40:00,99.75,99.94,99.73,99.86,135292.0,94.6726,94.8529,94.6536,94.777,135292.0
2022-04-12 14:45:00,99.87,100.12,99.87,99.97,159374.0,94.7865,95.0237,94.7865,94.8814,159374.0
2022-04-12 14:50:00,99.98,100.16,99.83,100.14,100141.0,94.8909,95.0617,94.7485,95.0427,100141.0
2022-04-12 14:55:00,100.14,100.26,99.95,100.0,105413.0,95.0427,95.1566,94.8624,94.9098,105413.0
2022-04-12 15:00:00,99.98,100.07,99.65,99.76,161247.0,94.8909,94.9763,94.5777,94.6821,161247.0
2022-04-12 15:05:00,99.77,99.81,99.56,99.64,163593.0,94.6915,94.7295,94.4922,94.5682,163593.0
2022-04-12 15:10:00,99.64,99.95,99.64,99.75,158258.0,94.5682,94.8624,94.5682,94.6726,158258.0
2022-04-12 15:15:00,99.77,99.93,99.66,99.89,130450.0,94.6915,94.8434,94.5871,94.8054,130450.0
2022-04-12 15:20:00,99.89,100.04,99.85,99.95,166896.0,94.8054,94.9478,94.7675,94.8624,166896.0
2022-04-12 15:25:00,99.94,99.94,99.73,99.85,182736.0,94.8529,94.8529,94.6536,94.7675,182736.0
2022-04-12 15:30:00,99.85,99.95,99.76,99.87,242644.0,94.7675,94.8624,94.6821,94.7865,242644.0
2022-04-12 15:35:00,99.88,100.16,99.85,100.1,152365.0,94.7959,95.0617,94.7675,95.0047,152365.0
2022-04-12 15:40:00,100.09,100.25,99.98,100.0,130090.0,94.9953,95.1471,94.8909,94.9098,130090.0
2022-04-12 15:45:00,99.99,100.25,99.89,100.03,183489.0,94.9003,95.1471,94.8054,94.9383,183489.0
2022-04-12 15:50:00,100.01,100.05,99.64,99.89,174104.0,94.9193,94.9573,94.5682,94.8054,174104.0
2022-04-12 15:55:00,99.9,99.92,99.57,99.71,471813.0,94.8149,94.8339,94.5017,94.6346,471813.0
2022-04-13 09:30:00,99.24,99.29,98.21,98.66,916204.0,94.1885,94.236,93.2109,93.638,916204.0
2022-04-13 09:35:00,98.67,99.93,98.66,99.83,421023.0,93.6475,94.8434,93.638,94.7485,421023.0
2022-04-13 09:40:00,99.76,100.92,99.63,100.16,623884.0,94.6821,95.783,94.5587,95.0617,623884.0
2022-04-13 09:45:00,100.11,100.59,99.96,100.13,403890.0,95.0142,95.4698,94.8719,95.0332,403890.0
2022-04-13 09:50:00,100.17,101.18,99.91,101.01,443851.0,95.0712,96.0298,94.8244,95.8684,443851.0
2022-04-13 09:55:00,101.03,101.35,100.44,101.12,361845.0,95.8874,96.1911,95.3274,95.9728,361845.0
2022-04-13 10:00:00,101.07,101.11,100.5,100.78,271619.0,95.9254,95.9633,95.3844,95.6501,271619.0
2022-04-13 10:05:00,100.78,101.14,100.53,100.57,200089.0,95.6501,95.9918,95.4129,95.4508,200089.0
2022-04-13 10:10:00,100.54,100.65,100.21,100.38,150735.0,95.4223,95.5267,95.1091,95.2705,150735.0
2022-04-13 10:15:00,100.37,100.8,100.31,100.7,201143.0,95.261,95.6691,95.2041,95.5742,201143.0
2022-04-13 10:20:00,100.68,100.75,100.41,100.61,110222.0,95.5552,95.6217,95.299,95.4888,110222.0
2022-04-13 10:25:00,100.63,100.68,99.97,99.97,171626.0,95.5078,95.5552,94.8814,94.8814,171626.0
2022-04-13 10:30:00,99.98,100.49,99.96,100.06,208841.0,94.8909,95.3749,94.8719,94.9668,208841.0
2022-04-13 10:35:00,100.07,100.07,99.68,99.76,200887.0,94.9763,94.9763,94.6061,94.6821,200887.0
2022-04-13 10:40:00,99.72,100.09,99.62,100.09,236646.0,94.6441,94.9953,94.5492,94.9953,236646.0
2022-04-13 10:45:00,100.09,100.16,99.73,99.96,190010.0,94.9953,95.0617,94.6536,94.8719,190010.0
2022-04-13 10:50:00,99.96,100.19,99.94,100.03,208099.0,94.8719,95.0902,94.8529,94.9383,208099.0
2022-04-13 10:55:00,100.03,100.12,99.62,99.64,180858.0,94.9383,95.0237,94.5492,94.5682,180858.0
2022-04-13 11:00:00,99.66,100.05,99.44,99.9,216260.0,94.5871,94.9573,94.3783,94.8149,216260.0
2022-04-13 11:05:00,99.9,100.09,99.75,100.06,156946.0,94.8149,94.9953,94.6726,94.9668,156946.0
2022-04-13 11:10:00,100.04,100.08,99.85,100.07,111004.0,94.9478,94.9858,94.7675,94.9763,111004.0
2022-04-13 11:15:00,100.08,100.25,99.97,100.2,180468.0,94.9858,95.1471,94.8814,95.0997,180468.0
2022-04-13 11:20:00,100.19,100.53,100.19,100.49,208904.0,95.0902,95.4129,95.0902,95.3749,208904.0
2022-04-13 11:25:00,100.5,100.65,100.49,100.58,198171.0,95.3844,95.5267,95.3749,95.4603,198171.0
2022-04-13 11:30:00,100.58,100.98,100.53,100.95,261268.0,95.4603,95.84,95.4129,95.8115,261268.0
2022-04-13 11:35:00,100.94,100.99,100.5,100.57,237408.0,95.802,95.8494,95.3844,95.4508,237408.0
2022-04-13 11:40:00,100.59,100.68,100.36,100.41,132574.0,95.4698,95.5552,95.2515,95.299,132574.0
2022-04-13 11:45:00,100.41,100.47,100.32,100.37,94759.0,95.299,95.3559,95.2135,95.261,94759.0
2022-04-13 11:50:00,100.36,100.61,100.25,100.57,104811.0,95.2515,95.4888,95.1471,95.4508,104811.0
2022-04-13 11:55:00,100.55,100.87,100.5,100.81,253911.0,95.4318,95.7356,95.3844,95.6786,253911.0
2022-04-13 12:00:00,100.81,100.83,100.61,100.81,156907.0,95.6786,95.6976,95.4888,95.6786,156907.0
2022-04-13 12:05:00,100.8,100.89,100.64,100.72,129736.0,95.6691,95.7545,95.5173,95.5932,129736.0
2022-04-13 12:10:00,100.7,100.75,100.53,100.73,87379.0,95.5742,95.6217,95.4129,95.6027,87379.0
2022-04-13 12:15:00,100.74,101.07,100.7,100.98,247412.0,95.6122,95.9254,95.5742,95.84,247412.0
2022-04-13 12:20:00,100.96,100.99,100.75,100.99,55047.0,95.821,95.8494,95.6217,95.8494,55047.0
2022-04-13 12:25:00,100.99,101.03,100.71,100.72,103203.0,95.8494,95.8874,95.5837,95.5932,103203.0
2022-04-13 12:30:00,100.73,100.77,100.47,100.51,125313.0,95.6027,95.6406,95.3559,95.3939,125313.0
2022-04-13 12:35:00,100.51,100.63,100.46,100.63,112722.0,95.3939,95.5078,95.3464,95.5078,112722.0
2022-04-13 12:40:00,100.62,100.79,100.49,100.75,106885.0,95.4983,95.6596,95.3749,95.6217,106885.0
2022-04-13 12:45:00,100.75,100.87,100.6,100.75,119935.0,95.6217,95.7356,95.4793,95.6217,119935.0
2022-04-13 12:50:00,100.76,100.81,100.65,100.66,119904.0,95.6311,95.6786,95.5267,95.5362,119904.0
2022-04-13 12:55:00,100.67,100.9,100.6,100.89,109419.0,95.5457,95.764,95.4793,95.7545,109419.0
2022-04-13 13:00:00,100.89,100.92,100.65,100.69,91471.0,95.7545,95.783,95.5267,95.5647,91471.0
2022-04-13 13:05:00,100.67,100.68,100.56,100.66,57988.0,95.5457,95.5552,95.4413,95.5362,57988.0
2022-04-13 13:10:00,100.66,100.81,100.57,100.81,45474.0,95.5362,95.6786,95.4508,95.6786,45474.0
2022-04-13 13:15:00,100.8,100.91,100.65,100.76,82870.0,95.6691,95.7735,95.5267,95.6311,82870.0
2022-04-13 13:20:00,100.77,100.77,100.57,100.58,59615.0,95.6406,95.6406,95.4508,95.4603,59615.0
2022-04-13 13:25:00,100.58,100.61,100.33,100.52,83325.0,95.4603,95.4888,95.223,95.4034,83325.0
2022-04-13 13:30:00,100.54,100.6,100.43,100.44,124734.0,95.4223,95.4793,95.3179,95.3274,124734.0
2022-04-13 13:35:00,100.46,100.49,100.21,100.27,102740.0,95.3464,95.3749,95.1091,95.1661,102740.0
2022-04-13 13:40:00,100.26,100.26,100.1,100.15,68123.0,95.1566,95.1566,95.0047,95.0522,68123.0
2022-04-13 13:45:00,100.15,100.18,99.93,99.99,141730.0,95.0522,95.0807,94.8434,94.9003,141730.0
2022-04-13 13:50:00,99.99,100.0,99.87,99.95,105587.0,94.9003,94.9098,94.7865,94.8624,105587.0
2022-04-13 13:55:00,99.93,100.07,99.86,100.04,143069.0,94.8434,94.9763,94.777,94.9478,143069.0
2022-04-13 14:00:00,100.03,100.11,99.92,100.01,98526.0,94.9383,95.0142,94.8339,94.9193,98526.0
2022-04-13 14:05:00,100.0,100.09,99.91,100.0,102975.0,94.9098,94.9953,94.8244,94.9098,102975.0
2022-04-13 14:10:00,99.99,100.0,99.77,99.91,126447.0,94.9003,94.9098,94.6915,94.8244,126447.0
2022-04-13 14:15:00,99.91,99.95,99.79,99.93,105609.0,94.8244,94.8624,94.7105,94.8434,105609.0
2022-04-13 14:20:00,99.94,100.05,99.85,99.87,123927.0,94.8529,94.9573,94.7675,94.7865,123927.0
2022-04-13 14:25:00,99.88,99.93,99.75,99.9,95201.0,94.7959,94.8434,94.6726,94.8149,95201.0
2022-04-13 14:30:00,99.9,100.07,99.85,99.93,117585.0,94.8149,94.9763,94.7675,94.8434,117585.0
2022-04-13 14:35:00,99.92,100.04,99.87,99.96,128859.0,94.8339,94.9478,94.7865,94.8719,128859.0
2022-04-13 14:40:00,99.96,100.05,99.94,100.03,75874.0,94.8719,94.9573,94.8529,94.9383,75874.0
2022-04-13 14:45:00,100.03,100.14,100.01,100.11,104933.0,94.9383,95.0427,94.9193,95.0142,104933.0
2022-04-13 14:50:00,100.11,100.15,100.01,100.13,59375.0,95.0142,95.0522,94.9193,95.0332,59375.0
2022-04-13 14:55:00,100.14,100.17,99.96,100.01,109560.0,95.0427,95.0712,94.8719,94.9193,109560.0
2022-04-13 15:00:00,100.0,100.05,99.76,99.81,124446.0,94.9098,94.9573,94.6821,94.7295,124446.0
2022-04-13 15:05:00,99.8,100.08,99.77,100.08,125170.0,94.72,94.9858,94.6915,94.9858,125170.0
2022-04-13 15:10:00,100.07,100.07,99.89,99.98,114081.0,94.9763,94.9763,94.8054,94.8909,114081.0
2022-04-13 15:15:00,99.98,100.06,99.95,99.97,158701.0,94.8909,94.9668,94.8624,94.8814,158701.0
2022-04-13 15:20:00,99.97,99.97,99.87,99.91,131298.0,94.8814,94.8814,94.7865,94.8244,131298.0
2022-04-13 15:25:00,99.91,100.1,99.87,99.99,182997.0,94.8244,95.0047,94.7865,94.9003,182997.0
2022-04-13 15:30:00,99.98,100.1,99.94,100.06,190578.0,94.8909,95.0047,94.8529,94.9668,190578.0
2022-04-13 15:35:00,100.06,100.07,99.82,100.03,252427.0,94.9668,94.9763,94.739,94.9383,252427.0
2022-04-13 15:40:00,100.03,100.12,99.95,100.08,236186.0,94.9383,95.0237,94.8624,94.9858,236186.0
2022-04-13 15:45:00,100.08,100.22,99.98,100.09,261072.0,94.9858,95.1186,94.8909,94.9953,261072.0
2022-04-13 15:50:00,100.1,100.15,99.86,99.94,272253.0,95.0047,95.0522,94.777,94.8529,272253.0
2022-04-13 15:55:00,99.93,100.11,99.81,100.09,514921.0,94.8434,95.0142,94.7295,94.9953,514921.0
2022-04-14 09:30:00,97.29,97.85,96.25,97.85,1196891.0,92.3378,92.8693,91.3507,92.8693,1196891.0
2022-04-14 09:35:00,97.83,99.28,97.67,99.1,1120450.0,92.8503,94.2265,92.6984,94.0556,1120450.0
2022-04-14 09:40:00,99.11,99.13,97.89,98.08,897422.0,94.0651,94.0841,92.9072,93.0876,897422.0
2022-04-14 09:45:00,98.03,98.52,97.86,98.22,436337.0,93.0401,93.5052,92.8788,93.2204,436337.0
2022-04-14 09:50:00,98.2,98.26,97.61,97.66,331722.0,93.2015,93.2584,92.6415,92.6889,331722.0
2022-04-14 09:55:00,97.67,97.91,97.5,97.63,296220.0,92.6984,92.9262,92.5371,92.6605,296220.0
2022-04-14 10:00:00,97.62,98.37,97.6,98.28,379268.0,92.651,93.3628,92.632,93.2774,379268.0
2022-04-14 10:05:00,98.25,98.31,97.62,97.72,285007.0,93.2489,93.3059,92.651,92.7459,285007.0
2022-04-14 10:10:00,97.73,98.14,97.5,97.87,221611.0,92.7554,93.1445,92.5371,92.8883,221611.0
2022-04-14 10:15:00,97.88,98.47,97.56,98.34,315885.0,92.8977,93.4577,92.594,93.3343,315885.0
2022-04-14 10:20:00,98.36,98.85,98.19,98.48,352313.0,93.3533,93.8184,93.192,93.4672,352313.0
2022-04-14 10:25:00,98.48,98.5,98.08,98.24,177397.0,93.4672,93.4862,93.0876,93.2394,177397.0
2022-04-14 10:30:00,98.25,98.39,97.78,97.81,230035.0,93.2489,93.3818,92.8028,92.8313,230035.0
2022-04-14 10:35:00,97.79,97.8,97.34,97.47,219303.0,92.8123,92.8218,92.3852,92.5086,219303.0
2022-04-14 10:40:00,97.45,97.52,97.05,97.05,192395.0,92.4896,92.5561,92.11,92.11,192395.0
2022-04-14 10:45:00,97.09,97.1,96.69,96.74,296239.0,92.148,92.1574,91.7683,91.8158,296239.0
2022-04-14 10:50:00,96.74,96.75,96.42,96.62,286570.0,91.8158,91.8253,91.5121,91.7019,286570.0
2022-04-14 10:55:00,96.63,96.83,96.56,96.77,177190.0,91.7114,91.9012,91.6449,91.8442,177190.0
2022-04-14 11:00:00,96.77,97.09,96.63,97.03,207300.0,91.8442,92.148,91.7114,92.091,207300.0
2022-04-14 11:05:00,97.04,97.05,96.35,96.53,196090.0,92.1005,92.11,91.4456,91.6165,196090.0
2022-04-14 11:10:00,96.54,96.6,96.3,96.37,158259.0,91.626,91.6829,91.3982,91.4646,158259.0
2022-04-14 11:15:00,96.4,96.49,96.25,96.45,182739.0,91.4931,91.5785,91.3507,91.5405,182739.0
2022-04-14 11:20:00,96.44,96.46,96.16,96.4,156236.0,91.531,91.55,91.2653,91.4931,156236.0
2022-04-14 11:25:00,96.4,96.54,96.26,96.47,135633.0,91.4931,91.626,91.3602,91.5595,135633.0
2022-04-14 11:30:00,96.48,96.63,96.31,96.34,104379.0,91.569,91.7114,91.4077,91.4361,104379.0
2022-04-14 11:35:00,96.33,96.43,96.11,96.26,164323.0,91.4266,91.5216,91.2178,91.3602,164323.0
2022-04-14 11:40:00,96.26,96.38,96.12,96.19,95888.0,91.3602,91.4741,91.2273,91.2938,95888.0
2022-04-14 11:45:00,96.19,96.4,96.12,96.22,98160.0,91.2938,91.4931,91.2273,91.3222,98160.0
2022-04-14 11:50:00,96.2,96.41,96.11,96.28,90311.0,91.3033,91.5026,91.2178,91.3792,90311.0
2022-04-14 11:55:00,96.27,96.4,96.25,96.31,91236.0,91.3697,91.4931,91.3507,91.4077,91236.0
2022-04-14 12:00:00,96.3,96.38,96.05,96.12,155286.0,91.3982,91.4741,91.1609,91.2273,155286.0
2022-04-14 12:05:00,96.11,96.5,96.1,96.37,118830.0,91.2178,91.588,91.2084,91.4646,118830.0
2022-04-14 12:10:00,96.38,96.48,96.31,96.35,71136.0,91.4741,91.569,91.4077,91.4456,71136.0
2022-04-14 12:15:00,96.35,96.45,96.22,96.31,67742.0,91.4456,91.5405,91.3222,91.4077,67742.0
2022-04-14 12:20:00,96.3,96.43,96.24,96.4,74514.0,91.3982,91.5216,91.3412,91.4931,74514.0
2022-04-14 12:25:00,96.41,96.42,96.16,96.19,54677.0,91.5026,91.5121,91.2653,91.2938,54677.0
2022-04-14 12:30:00,96.18,96.2,95.92,95.95,167123.0,91.2843,91.3033,91.0375,91.066,167123.0
2022-04-14 12:35:00,95.95,96.03,95.85,95.94,170900.0,91.066,91.1419,90.9711,91.0565,170900.0
2022-04-14 12:40:00,95.93,95.95,95.71,95.71,205235.0,91.047,91.066,90.8382,90.8382,205235.0
2022-04-14 12:45:00,95.71,95.75,95.53,95.69,206729.0,90.8382,90.8762,90.6674,90.8192,206729.0
2022-04-14 12:50:00,95.68,95.73,95.59,95.67,77979.0,90.8097,90.8572,90.7243,90.8002,77979.0
2022-04-14 12:55:00,95.65,95.8,95.62,95.73,89143.0,90.7813,90.9236,90.7528,90.8572,89143.0
2022-04-14 13:00:00,95.74,95.84,95.68,95.84,92780.0,90.8667,90.9616,90.8097,90.9616,92780.0
2022-04-14 13:05:00,95.83,95.86,95.64,95.65,74087.0,90.9521,90.9806,90.7718,90.7813,74087.0
2022-04-14 13:10:00,95.65,95.74,95.57,95.57,95837.0,90.7813,90.8667,90.7053,90.7053,95837.0
2022-04-14 13:15:00,95.57,95.95,95.55,95.93,124470.0,90.7053,91.066,90.6863,91.047,124470.0
2022-04-14 13:20:00,95.92,96.21,95.82,95.84,199146.0,91.0375,91.3128,90.9426,90.9616,199146.0
2022-04-14 13:25:00,95.87,95.89,95.52,95.73,164445.0,90.9901,91.009,90.6579,90.8572,164445.0
2022-04-14 13:30:00,95.73,96.06,95.73,95.97,123938.0,90.8572,91.1704,90.8572,91.085,123938.0
2022-04-14 13:35:00,95.98,96.08,95.87,95.92,93445.0,91.0945,91.1894,90.9901,91.0375,93445.0
2022-04-14 13:40:00,95.91,96.28,95.86,96.19,125508.0,91.028,91.3792,90.9806,91.2938,125508.0
2022-04-14 13:45:00,96.19,96.32,96.19,96.25,75979.0,91.2938,91.4172,91.2938,91.3507,75979.0
2022-04-14 13:50:00,96.23,96.42,96.16,96.19,123174.0,91.3317,91.5121,91.2653,91.2938,123174.0
2022-04-14 13:55:00,96.18,96.3,96.15,96.25,69623.0,91.2843,91.3982,91.2558,91.3507,69623.0
2022-04-14 14:00:00,96.24,96.37,96.12,96.2,96344.0,91.3412,91.4646,91.2273,91.3033,96344.0
2022-04-14 14:05:00,96.22,96.29,96.15,96.19,72110.0,91.3222,91.3887,91.2558,91.2938,72110.0
2022-04-14 14:10:00,96.21,96.34,96.17,96.27,87274.0,91.3128,91.4361,91.2748,91.3697,87274.0
2022-04-14 14:15:00,96.29,96.57,96.22,96.49,135455.0,91.3887,91.6544,91.3222,91.5785,135455.0
2022-04-14 14:20:00,96.48,96.54,96.28,96.35,97752.0,91.569,91.626,91.3792,91.4456,97752.0
2022-04-14 14:25:00,96.37,96.39,96.18,96.25,80942.0,91.4646,91.4836,91.2843,91.3507,80942.0
2022-04-14 14:30:00,96.25,96.28,95.91,96.04,157323.0,91.3507,91.3792,91.028,91.1514,157323.0
2022-04-14 14:35:00,96.03,96.09,96.0,96.07,60814.0,91.1419,91.1989,91.1134,91.1799,60814.0
2022-04-14 14:40:00,96.08,96.11,95.92,95.94,65964.0,91.1894,91.2178,91.0375,91.0565,65964.0
2022-04-14 14:45:00,95.95,96.08,95.92,95.95,91775.0,91.066,91.1894,91.0375,91.066,91775.0
2022-04-14 14:50:00,95.96,95.97,95.65,95.67,115995.0,91.0755,91.085,90.7813,90.8002,115995.0
2022-04-14 14:55:00,95.67,95.68,95.49,95.6,173450.0,90.8002,90.8097,90.6294,90.7338,173450.0
2022-04-14 15:00:00,95.6,95.77,95.51,95.73,104395.0,90.7338,90.8951,90.6484,90.8572,104395.0
2022-04-14 15:05:00,95.73,95.9,95.68,95.7,142331.0,90.8572,91.0185,90.8097,90.8287,142331.0
2022-04-14 15:10:00,95.71,95.85,95.64,95.73,181409.0,90.8382,90.9711,90.7718,90.8572,181409.0
2022-04-14 15:15:00,95.73,95.92,95.59,95.63,259152.0,90.8572,91.0375,90.7243,90.7623,259152.0
2022-04-14 15:20:00,95.63,95.88,95.62,95.64,147442.0,90.7623,90.9995,90.7528,90.7718,147442.0
2022-04-14 15:25:00,95.63,95.67,95.55,95.65,125586.0,90.7623,90.8002,90.6863,90.7813,125586.0
2022-04-14 15:30:00,95.65,95.67,95.57,95.59,116134.0,90.7813,90.8002,90.7053,90.7243,116134.0
2022-04-14 15:35:00,95.59,95.78,95.58,95.74,131225.0,90.7243,90.9046,90.7148,90.8667,131225.0
2022-04-14 15:40:00,95.75,95.97,95.65,95.91,210895.0,90.8762,91.085,90.7813,91.028,210895.0
2022-04-14 15:45:00,95.91,95.97,95.68,95.76,212400.0,91.028,91.085,90.8097,90.8857,212400.0
2022-04-14 15:50:00,95.74,95.76,95.37,95.42,286647.0,90.8667,90.8857,90.5155,90.563,286647.0
2022-04-14 15:55:00,95.41,95.53,95.3,95.49,595596.0,90.5535,90.6674,90.4491,90.6294,595596.0
2022-04-18 09:30:00,93.77,94.08,92.71,92.79,870203.0,88.997,89.2912,87.9909,88.0668,870203.0
2022-04-18 09:35:00,92.78,93.32,92.57,92.69,783853.0,88.0573,88.5699,87.858,87.9719,783853.0
2022-04-18 09:40:00,92.67,92.75,91.89,92.5,762096.0,87.9529,88.0289,87.2126,87.7916,762096.0
2022-04-18 09:45:00,92.5,92.69,91.82,92.6,831886.0,87.7916,87.9719,87.1462,87.8865,831886.0
2022-04-18 09:50:00,92.6,93.36,92.38,93.3,625975.0,87.8865,88.6078,87.6777,88.5509,625975.0
2022-04-18 09:55:00,93.26,93.84,93.07,93.63,531114.0,88.5129,89.0634,88.3326,88.8641,531114.0
2022-04-18 10:00:00,93.63,94.66,93.43,94.63,559911.0,88.8641,89.8416,88.6743,89.8132,559911.0
2022-04-18 10:05:00,94.64,94.83,94.3,94.51,390286.0,89.8227,90.003,89.5,89.6993,390286.0
2022-04-18 10:10:00,94.48,94.52,93.72,93.97,379218.0,89.6708,89.7088,88.9495,89.1868,379218.0
2022-04-18 10:15:00,93.98,94.42,93.82,94.02,361674.0,89.1963,89.6139,89.0444,89.2342,361674.0
2022-04-18 10:20:00,94.02,94.53,93.7,94.5,274847.0,89.2342,89.7183,88.9305,89.6898,274847.0
2022-04-18 10:25:00,94.5,94.93,94.36,94.49,353692.0,89.6898,90.0979,89.5569,89.6803,353692.0
2022-04-18 10:30:00,94.49,94.57,93.77,93.92,210071.0,89.6803,89.7562,88.997,89.1393,210071.0
2022-04-18 10:35:00,93.92,93.93,93.57,93.83,215730.0,89.1393,89.1488,88.8071,89.0539,215730.0
2022-04-18 10:40:00,93.82,94.13,93.65,94.04,210906.0,89.0444,89.3386,88.8831,89.2532,210906.0
2022-04-18 10:45:00,94.06,94.2,93.96,94.03,140261.0,89.2722,89.4051,89.1773,89.2437,140261.0
2022-04-18 10:50:00,94.02,94.07,93.7,93.84,152040.0,89.2342,89.2817,88.9305,89.0634,152040.0
2022-04-18 10:55:00,93.86,94.03,93.73,93.84,142554.0,89.0824,89.2437,88.959,89.0634,142554.0
2022-04-18 11:00:00,93.86,94.3,93.81,94.2,182301.0,89.0824,89.5,89.0349,89.4051,182301.0
2022-04-18 11:05:00,94.2,94.3,94.07,94.07,138314.0,89.4051,89.5,89.2817,89.2817,138314.0
2022-04-18 11:10:00,94.08,94.12,93.84,93.84,96886.0,89.2912,89.3291,89.0634,89.0634,96886.0
2022-04-18 11:15:00,93.84,93.87,93.63,93.86,162288.0,89.0634,89.0919,88.8641,89.0824,162288.0
2022-04-18 11:20:00,93.86,93.93,93.67,93.69,114171.0,89.0824,89.1488,88.902,88.921,114171.0
2022-04-18 11:25:00,93.68,93.73,93.4,93.52,182572.0,88.9115,88.959,88.6458,88.7597,182572.0
2022-04-18 11:30:00,93.53,93.54,93.12,93.19,165542.0,88.7692,88.7787,88.38,88.4465,165542.0
2022-04-18 11:35:00,93.18,93.19,92.75,92.86,275307.0,88.437,88.4465,88.0289,88.1333,275307.0
2022-04-18 11:40:00,92.87,93.27,92.87,93.03,196240.0,88.1428,88.5224,88.1428,88.2946,196240.0
2022-04-18 11:45:00,93.01,93.08,92.89,92.9,121934.0,88.2756,88.3421,88.1617,88.1712,121934.0
2022-04-18 11:50:00,92.9,93.14,92.79,93.06,134764.0,88.1712,88.399,88.0668,88.3231,134764.0
2022-04-18 11:55:00,93.05,93.42,93.05,93.41,177756.0,88.3136,88.6648,88.3136,88.6553,177756.0
2022-04-18 12:00:00,93.42,93.66,93.33,93.66,103578.0,88.6648,88.8926,88.5793,88.8926,103578.0
2022-04-18 12:05:00,93.65,93.76,93.55,93.64,97298.0,88.8831,88.9875,88.7882,88.8736,97298.0
2022-04-18 12:10:00,93.62,93.66,93.28,93.28,92022.0,88.8546,88.8926,88.5319,88.5319,92022.0
2022-04-18 12:15:00,93.31,93.4,93.19,93.24,106540.0,88.5604,88.6458,88.4465,88.4939,106540.0
2022-04-18 12:20:00,93.23,93.3,93.01,93.18,74774.0,88.4844,88.5509,88.2756,88.437,74774.0
2022-04-18 12:25:00,93.17,93.18,93.0,93.04,97431.0,88.4275,88.437,88.2661,88.3041,97431.0
2022-04-18 12:30:00,93.02,93.06,92.6,92.81,150451.0,88.2851,88.3231,87.8865,88.0858,150451.0
2022-04-18 12:35:00,92.8,93.19,92.79,93.12,123970.0,88.0763,88.4465,88.0668,88.38,123970.0
2022-04-18 12:40:00,93.11,93.41,92.9,93.35,115197.0,88.3705,88.6553,88.1712,88.5983,115197.0
2022-04-18 12:45:00,93.37,93.42,93.22,93.29,111912.0,88.6173,88.6648,88.4749,88.5414,111912.0
2022-04-18 12:50:00,93.29,93.4,93.18,93.28,98947.0,88.5414,88.6458,88.437,88.5319,98947.0
2022-04-18 12:55:00,93.28,93.39,93.27,93.28,66448.0,88.5319,88.6363,88.5224,88.5319,66448.0
2022-04-18 13:00:00,93.27,93.32,93.11,93.17,60414.0,88.5224,88.5699,88.3705,88.4275,60414.0
2022-04-18 13:05:00,93.16,93.49,93.05,93.45,81031.0,88.418,88.7312,88.3136,88.6932,81031.0
2022-04-18 13:10:00,93.45,93.65,93.44,93.55,89042.0,88.6932,88.8831,88.6837,88.7882,89042.0
2022-04-18 13:15:00,93.56,93.63,93.44,93.58,59406.0,88.7976,88.8641,88.6837,88.8166,59406.0
2022-04-18 13:20:00,93.57,93.71,93.56,93.63,60147.0,88.8071,88.94,88.7976,88.8641,60147.0
2022-04-18 13:25:00,93.64,93.74,93.55,93.69,76931.0,88.8736,88.9685,88.7882,88.921,76931.0
2022-04-18 13:30:00,93.68,94.28,93.65,94.27,127091.0,88.9115,89.481,88.8831,89.4715,127091.0
2022-04-18 13:35:00,94.26,94.49,94.16,94.48,154648.0,89.462,89.6803,89.3671,89.6708,154648.0
2022-04-18 13:40:00,94.48,94.53,94.26,94.44,95476.0,89.6708,89.7183,89.462,89.6328,95476.0
2022-04-18 13:45:00,94.44,94.59,94.3,94.52,118036.0,89.6328,89.7752,89.5,89.7088,118036.0
2022-04-18 13:50:00,94.51,94.62,94.42,94.61,75377.0,89.6993,89.8037,89.6139,89.7942,75377.0
2022-04-18 13:55:00,94.62,94.78,94.56,94.65,91797.0,89.8037,89.9555,89.7467,89.8322,91797.0
2022-04-18 14:00:00,94.63,94.83,94.59,94.71,70760.0,89.8132,90.003,89.7752,89.8891,70760.0
2022-04-18 14:05:00,94.71,94.79,94.56,94.67,96949.0,89.8891,89.965,89.7467,89.8511,96949.0
2022-04-18 14:10:00,94.63,94.75,94.55,94.74,124029.0,89.8132,89.9271,89.7372,89.9176,124029.0
2022-04-18 14:15:00,94.74,94.93,94.65,94.76,124852.0,89.9176,90.0979,89.8322,89.9366,124852.0
2022-04-18 14:20:00,94.75,95.07,94.54,95.06,150617.0,89.9271,90.2308,89.7278,90.2213,150617.0
2022-04-18 14:25:00,95.05,95.13,94.88,95.07,92130.0,90.2118,90.2877,90.0505,90.2308,92130.0
2022-04-18 14:30:00,95.07,95.26,95.06,95.22,125788.0,90.2308,90.4111,90.2213,90.3731,125788.0
2022-04-18 14:35:00,95.25,95.28,95.03,95.17,97057.0,90.4016,90.4301,90.1928,90.3257,97057.0
2022-04-18 14:40:00,95.16,95.24,95.0,95.01,69310.0,90.3162,90.3921,90.1643,90.1738,69310.0
2022-04-18 14:45:00,95.02,95.09,94.89,95.04,84102.0,90.1833,90.2498,90.0599,90.2023,84102.0
2022-04-18 14:50:00,95.03,95.22,94.99,95.1,58591.0,90.1928,90.3731,90.1549,90.2593,58591.0
2022-04-18 14:55:00,95.1,95.18,94.94,94.99,70137.0,90.2593,90.3352,90.1074,90.1549,70137.0
2022-04-18 15:00:00,94.98,95.09,94.79,94.82,104862.0,90.1454,90.2498,89.965,89.9935,104862.0
2022-04-18 15:05:00,94.83,94.95,94.79,94.8,77247.0,90.003,90.1169,89.965,89.9745,77247.0
2022-04-18 15:10:00,94.81,94.92,94.58,94.73,62611.0,89.984,90.0884,89.7657,89.9081,62611.0
2022-04-18 15:15:00,94.74,94.84,94.57,94.58,62042.0,89.9176,90.0125,89.7562,89.7657,62042.0
2022-04-18 15:20:00,94.59,94.66,94.36,94.42,122224.0,89.7752,89.8416,89.5569,89.6139,122224.0
2022-04-18 15:25:00,94.44,94.46,94.31,94.4,87845.0,89.6328,89.6518,89.5095,89.5949,87845.0
2022-04-18 15:30:00,94.37,94.45,94.18,94.38,112160.0,89.5664,89.6423,89.3861,89.5759,112160.0
2022-04-18 15:35:00,94.38,94.42,94.23,94.38,82279.0,89.5759,89.6139,89.4335,89.5759,82279.0
2022-04-18 15:40:00,94.38,94.66,94.28,94.65,113468.0,89.5759,89.8416,89.481,89.8322,113468.0
2022-04-18 15:45:00,94.63,94.64,94.32,94.36,119589.0,89.8132,89.8227,89.519,89.5569,119589.0
2022-04-18 15:50:00,94.35,94.44,94.17,94.36,187281.0,89.5474,89.6328,89.3766,89.5569,187281.0
2022-04-18 15:55:00,94.35,94.71,94.35,94.7,320828.0,89.5474,89.8891,89.5474,89.8796,320828.0
2022-04-19 09:30:00,92.23,92.52,91.66,91.91,799077.0,87.5353,87.8106,86.9944,87.2316,799077.0
2022-04-19 09:35:00,91.95,92.09,90.95,91.31,1057994.0,87.2696,87.4025,86.3205,86.6622,1057994.0
2022-04-19 09:40:00,91.31,91.64,91.1,91.41,721128.0,86.6622,86.9754,86.4629,86.7571,721128.0
2022-04-19 09:45:00,91.43,92.12,91.06,91.71,727309.0,86.7761,87.4309,86.4249,87.0418,727309.0
2022-04-19 09:50:00,91.71,91.92,91.35,91.8,554746.0,87.0418,87.2411,86.7001,87.1272,554746.0
2022-04-19 09:55:00,91.79,92.49,91.74,92.46,442583.0,87.1177,87.7821,87.0703,87.7536,442583.0
2022-04-19 10:00:00,92.44,92.47,92.0,92.04,296183.0,87.7347,87.7631,87.317,87.355,296183.0
2022-04-19 10:05:00,92.05,92.56,91.86,92.4,478029.0,87.3645,87.8485,87.1842,87.6967,478029.0
2022-04-19 10:10:00,92.39,93.22,92.32,93.03,462752.0,87.6872,88.4749,87.6208,88.2946,462752.0
2022-04-19 10:15:00,93.01,93.57,92.93,93.44,521832.0,88.2756,88.8071,88.1997,88.6837,521832.0
2022-04-19 10:20:00,93.43,93.58,93.28,93.3,356045.0,88.6743,88.8166,88.5319,88.5509,356045.0
2022-04-19 10:25:00,93.31,93.33,92.88,92.93,364423.0,88.5604,88.5793,88.1523,88.1997,364423.0
2022-04-19 10:30:00,92.93,93.0,92.68,92.81,265039.0,88.1997,88.2661,87.9624,88.0858,265039.0
2022-04-19 10:35:00,92.81,93.44,92.79,93.42,269165.0,88.0858,88.6837,88.0668,88.6648,269165.0
2022-04-19 10:40:00,93.42,93.48,93.17,93.48,208470.0,88.6648,88.7217,88.4275,88.7217,208470.0
2022-04-19 10:45:00,93.49,93.81,93.32,93.4,303012.0,88.7312,89.0349,88.5699,88.6458,303012.0
2022-04-19 10:50:00,93.39,93.52,93.22,93.32,204400.0,88.6363,88.7597,88.4749,88.5699,204400.0
2022-04-19 10:55:00,93.32,93.46,93.25,93.41,175015.0,88.5699,88.7027,88.5034,88.6553,175015.0
2022-04-19 11:00:00,93.42,93.46,93.26,93.38,174669.0,88.6648,88.7027,88.5129,88.6268,174669.0
2022-04-19 11:05:00,93.4,93.69,93.39,93.61,182350.0,88.6458,88.921,88.6363,88.8451,182350.0
2022-04-19 11:10:00,93.61,93.84,93.45,93.83,214575.0,88.8451,89.0634,88.6932,89.0539,214575.0
2022-04-19 11:15:00,93.83,93.92,93.63,93.92,237227.0,89.0539,89.1393,88.8641,89.1393,237227.0
2022-04-19 11:20:00,93.92,93.95,93.73,93.8,196185.0,89.1393,89.1678,88.959,89.0254,196185.0
2022-04-19 11:25:00,93.79,93.81,93.54,93.58,208258.0,89.0159,89.0349,88.7787,88.8166,208258.0
2022-04-19 11:30:00,93.58,93.75,93.57,93.67,198329.0,88.8166,88.978,88.8071,88.902,198329.0
2022-04-19 11:35:00,93.68,93.71,93.33,93.53,209906.0,88.9115,88.94,88.5793,88.7692,209906.0
2022-04-19 11:40:00,93.53,93.54,93.32,93.43,222225.0,88.7692,88.7787,88.5699,88.6743,222225.0
2022-04-19 11:45:00,93.43,93.53,93.34,93.51,129972.0,88.6743,88.7692,88.5888,88.7502,129972.0
2022-04-19 11:50:00,93.5,93.74,93.5,93.68,175829.0,88.7407,88.9685,88.7407,88.9115,175829.0
2022-04-19 11:55:00,93.68,93.7,93.57,93.64,123629.0,88.9115,88.9305,88.8071,88.8736,123629.0
2022-04-19 12:00:00,93.63,93.64,93.35,93.43,124964.0,88.8641,88.8736,88.5983,88.6743,124964.0
2022-04-19 12:05:00,93.43,93.56,93.32,93.53,188945.0,88.6743,88.7976,88.5699,88.7692,188945.0
2022-04-19 12:10:00,93.54,93.7,93.53,93.65,156356.0,88.7787,88.9305,88.7692,88.8831,156356.0
2022-04-19 12:15:00,93.65,93.75,93.51,93.53,148727.0,88.8831,88.978,88.7502,88.7692,148727.0
2022-04-19 12:20:00,93.54,93.59,93.36,93.37,144338.0,88.7787,88.8261,88.6078,88.6173,144338.0
2022-04-19 12:25:00,93.38,93.39,93.06,93.12,227013.0,88.6268,88.6363,88.3231,88.38,227013.0
2022-04-19 12:30:00,93.12,93.42,93.02,93.3,615345.0,88.38,88.6648,88.2851,88.5509,615345.0
2022-04-19 12:35:00,93.28,93.36,93.07,93.09,249689.0,88.5319,88.6078,88.3326,88.3516,249689.0
2022-04-19 12:40:00,93.11,93.25,93.07,93.2,214936.0,88.3705,88.5034,88.3326,88.456,214936.0
2022-04-19 12:45:00,93.2,93.23,93.06,93.09,121748.0,88.456,88.4844,88.3231,88.3516,121748.0
2022-04-19 12:50:00,93.09,93.32,93.05,93.19,171847.0,88.3516,88.5699,88.3136,88.4465,171847.0
2022-04-19 12:55:00,93.19,93.28,93.1,93.21,115847.0,88.4465,88.5319,88.3611,88.4655,115847.0
2022-04-19 13:00:00,93.21,93.49,93.21,93.45,115901.0,88.4655,88.7312,88.4655,88.6932,115901.0
2022-04-19 13:05:00,93.45,93.61,93.44,93.5,157297.0,88.6932,88.8451,88.6837,88.7407,157297.0
2022-04-19 13:10:00,93.49,93.53,93.26,93.38,116320.0,88.7312,88.7692,88.5129,88.6268,116320.0
2022-04-19 13:15:00,93.37,93.46,93.29,93.3,88201.0,88.6173,88.7027,88.5414,88.5509,88201.0
2022-04-19 13:20:00,93.28,93.36,93.08,93.14,108148.0,88.5319,88.6078,88.3421,88.399,108148.0
2022-04-19 13:25:00,93.13,93.23,93.0,93.18,184628.0,88.3895,88.4844,88.2661,88.437,184628.0
2022-04-19 13:30:00,93.18,93.26,93.11,93.18,90210.0,88.437,88.5129,88.3705,88.437,90210.0
2022-04-19 13:35:00,93.18,93.18,93.03,93.1,94475.0,88.437,88.437,88.2946,88.3611,94475.0
2022-04-19 13:40:00,93.09,93.22,93.06,93.14,101157.0,88.3516,88.4749,88.3231,88.399,101157.0
2022-04-19 13:45:00,93.15,93.36,93.08,93.35,113517.0,88.4085,88.6078,88.3421,88.5983,113517.0
2022-04-19 13:50:00,93.35,93.47,93.28,93.37,96491.0,88.5983,88.7122,88.5319,88.6173,96491.0
2022-04-19 13:55:00,93.38,93.5,93.33,93.45,78447.0,88.6268,88.7407,88.5793,88.6932,78447.0
2022-04-19 14:00:00,93.44,93.55,93.41,93.48,103568.0,88.6837,88.7882,88.6553,88.7217,103568.0
2022-04-19 14:05:00,93.49,93.53,93.24,93.39,101288.0,88.7312,88.7692,88.4939,88.6363,101288.0
2022-04-19 14:10:00,93.38,93.39,93.04,93.09,106946.0,88.6268,88.6363,88.3041,88.3516,106946.0
2022-04-19 14:15:00,93.09,93.11,92.63,92.67,260294.0,88.3516,88.3705,87.915,87.9529,260294.0
2022-04-19 14:20:00,92.67,92.94,92.66,92.9,144365.0,87.9529,88.2092,87.9435,88.1712,144365.0
2022-04-19 14:25:00,92.89,92.97,92.75,92.96,121731.0,88.1617,88.2377,88.0289,88.2282,121731.0
2022-04-19 14:30:00,92.95,93.02,92.87,92.95,133114.0,88.2187,88.2851,88.1428,88.2187,133114.0
2022-04-19 14:35:00,92.95,92.97,92.83,92.94,122487.0,88.2187,88.2377,88.1048,88.2092,122487.0
2022-04-19 14:40:00,92.93,92.93,92.74,92.76,144877.0,88.1997,88.1997,88.0194,88.0384,144877.0
2022-04-19 14:45:00,92.76,92.89,92.69,92.71,110620.0,88.0384,88.1617,87.9719,87.9909,110620.0
2022-04-19 14:50:00,92.72,92.76,92.47,92.59,281227.0,88.0004,88.0384,87.7631,87.877,281227.0
2022-04-19 14:55:00,92.59,92.66,92.43,92.55,159671.0,87.877,87.9435,87.7252,87.8391,159671.0
2022-04-19 15:00:00,92.55,92.67,92.5,92.62,170626.0,87.8391,87.9529,87.7916,87.9055,170626.0
2022-04-19 15:05:00,92.61,92.74,92.61,92.68,140703.0,87.896,88.0194,87.896,87.9624,140703.0
2022-04-19 15:10:00,92.67,92.76,92.63,92.67,146646.0,87.9529,88.0384,87.915,87.9529,146646.0
2022-04-19 15:15:00,92.67,92.73,92.61,92.69,173334.0,87.9529,88.0099,87.896,87.9719,173334.0
2022-04-19 15:20:00,92.69,93.03,92.68,93.02,313396.0,87.9719,88.2946,87.9624,88.2851,313396.0
2022-04-19 15:25:00,93.02,93.09,92.95,93.09,266411.0,88.2851,88.3516,88.2187,88.3516,266411.0
2022-04-19 15:30:00,93.1,93.45,93.1,93.37,349567.0,88.3611,88.6932,88.3611,88.6173,349567.0
2022-04-19 15:35:00,93.37,93.65,93.36,93.59,351318.0,88.6173,88.8831,88.6078,88.8261,351318.0
2022-04-19 15:40:00,93.59,93.66,93.4,93.55,271847.0,88.8261,88.8926,88.6458,88.7882,271847.0
2022-04-19 15:45:00,93.56,93.58,93.42,93.54,265005.0,88.7976,88.8166,88.6648,88.7787,265005.0
2022-04-19 15:50:00,93.55,93.86,93.55,93.59,399083.0,88.7882,89.0824,88.7882,88.8261,399083.0
2022-04-19 15:55:00,93.58,93.61,93.43,93.51,540055.0,88.8166,88.8451,88.6743,88.7502,540055.0
2022-04-20 09:30:00,93.48,93.7,90.91,91.12,944522.0,88.7217,88.9305,86.2825,86.4818,944522.0
2022-04-20 09:35:00,91.1,91.84,90.99,91.49,701844.0,86.4629,87.1652,86.3585,86.833,701844.0
2022-04-20 09:40:00,91.48,91.99,91.21,91.56,561914.0,86.8235,87.3076,86.5673,86.8994,561914.0
2022-04-20 09:45:00,91.54,92.18,91.43,92.18,445821.0,86.8805,87.4879,86.7761,87.4879,445821.0
2022-04-20 09:50:00,92.14,92.28,91.26,91.48,379672.0,87.4499,87.5828,86.6147,86.8235,379672.0
2022-04-20 09:55:00,91.46,91.67,91.25,91.38,314341.0,86.8045,87.0038,86.6052,86.7286,314341.0
2022-04-20 10:00:00,91.32,91.69,91.22,91.31,291567.0,86.6717,87.0228,86.5768,86.6622,291567.0
2022-04-20 10:05:00,91.33,91.33,90.65,91.16,507187.0,86.6812,86.6812,86.0358,86.5198,507187.0
2022-04-20 10:10:00,91.19,91.41,91.08,91.15,310543.0,86.5483,86.7571,86.4439,86.5103,310543.0
2022-04-20 10:15:00,91.2,91.73,91.13,91.42,283764.0,86.5578,87.0608,86.4913,86.7666,283764.0
2022-04-20 10:20:00,91.44,91.65,90.86,90.86,245370.0,86.7856,86.9849,86.2351,86.2351,245370.0
2022-04-20 10:25:00,90.88,91.07,90.79,91.02,230086.0,86.2541,86.4344,86.1686,86.3869,230086.0
2022-04-20 10:30:00,91.02,91.44,90.84,91.37,302178.0,86.3869,86.7856,86.2161,86.7191,302178.0
2022-04-20 10:35:00,91.34,91.4,91.16,91.27,165533.0,86.6906,86.7476,86.5198,86.6242,165533.0
2022-04-20 10:40:00,91.27,91.55,91.21,91.53,172729.0,86.6242,86.89,86.5673,86.871,172729.0
2022-04-20 10:45:00,91.53,91.64,91.25,91.28,227191.0,86.871,86.9754,86.6052,86.6337,227191.0
2022-04-20 10:50:00,91.28,91.5,91.13,91.42,211449.0,86.6337,86.8425,86.4913,86.7666,211449.0
2022-04-20 10:55:00,91.45,91.55,91.15,91.49,255419.0,86.795,86.89,86.5103,86.833,255419.0
2022-04-20 11:00:00,91.51,91.54,91.15,91.2,246023.0,86.852,86.8805,86.5103,86.5578,246023.0
2022-04-20 11:05:00,91.19,91.36,90.89,90.91,398105.0,86.5483,86.7096,86.2635,86.2825,398105.0
2022-04-20 11:10:00,90.9,91.04,90.8,90.92,239363.0,86.273,86.4059,86.1781,86.292,239363.0
2022-04-20 11:15:00,90.91,91.01,90.71,90.74,166321.0,86.2825,86.3774,86.0927,86.1212,166321.0
2022-04-20 11:20:00,90.74,90.9,90.7,90.76,182262.0,86.1212,86.273,86.0832,86.1402,182262.0
2022-04-20 11:25:00,90.75,91.0,90.6,90.95,157846.0,86.1307,86.3679,85.9883,86.3205,157846.0
2022-04-20 11:30:00,90.97,91.21,90.94,90.95,146103.0,86.3395,86.5673,86.311,86.3205,146103.0
2022-04-20 11:35:00,90.95,91.14,90.89,91.01,86160.0,86.3205,86.5008,86.2635,86.3774,86160.0
2022-04-20 11:40:00,91.0,91.1,90.93,90.99,165083.0,86.3679,86.4629,86.3015,86.3585,165083.0
2022-04-20 11:45:00,91.0,91.1,90.8,90.82,131437.0,86.3679,86.4629,86.1781,86.1971,131437.0
2022-04-20 11:50:00,90.82,90.86,90.63,90.71,123409.0,86.1971,86.2351,86.0168,86.0927,123409.0
2022-04-20 11:55:00,90.68,90.8,90.63,90.76,155775.0,86.0642,86.1781,86.0168,86.1402,155775.0
2022-04-20 12:00:00,90.8,90.81,90.55,90.66,147002.0,86.1781,86.1876,85.9409,86.0453,147002.0
2022-04-20 12:05:00,90.69,90.77,90.3,90.36,244801.0,86.0737,86.1497,85.7036,85.7605,244801.0
2022-04-20 12:10:00,90.36,90.39,90.03,90.06,248885.0,85.7605,85.789,85.4473,85.4758,248885.0
2022-04-20 12:15:00,90.06,90.18,90.04,90.11,180526.0,85.4758,85.5897,85.4568,85.5233,180526.0
2022-04-20 12:20:00,90.1,90.16,89.77,89.79,326737.0,85.5138,85.5707,85.2006,85.2195,326737.0
2022-04-20 12:25:00,89.79,90.05,89.78,90.03,181241.0,85.2195,85.4663,85.21,85.4473,181241.0
2022-04-20 12:30:00,90.03,90.19,90.0,90.14,175248.0,85.4473,85.5992,85.4189,85.5517,175248.0
2022-04-20 12:35:00,90.14,90.19,89.95,89.97,158337.0,85.5517,85.5992,85.3714,85.3904,158337.0
2022-04-20 12:40:00,89.97,90.12,89.94,90.01,97056.0,85.3904,85.5327,85.3619,85.4283,97056.0
2022-04-20 12:45:00,90.01,90.27,89.99,90.13,130081.0,85.4283,85.6751,85.4094,85.5422,130081.0
2022-04-20 12:50:00,90.14,90.23,90.07,90.13,129242.0,85.5517,85.6371,85.4853,85.5422,129242.0
2022-04-20 12:55:00,90.13,90.28,90.13,90.27,98832.0,85.5422,85.6846,85.5422,85.6751,98832.0
2022-04-20 13:00:00,90.26,90.37,90.2,90.33,109971.0,85.6656,85.77,85.6087,85.7321,109971.0
2022-04-20 13:05:00,90.32,90.37,90.0,90.14,114868.0,85.7226,85.77,85.4189,85.5517,114868.0
2022-04-20 13:10:00,90.13,90.34,90.1,90.28,106652.0,85.5422,85.7415,85.5138,85.6846,106652.0
2022-04-20 13:15:00,90.27,90.35,90.09,90.24,89783.0,85.6751,85.751,85.5043,85.6466,89783.0
2022-04-20 13:20:00,90.23,90.26,90.11,90.23,81952.0,85.6371,85.6656,85.5233,85.6371,81952.0
2022-04-20 13:25:00,90.23,90.3,90.1,90.22,109856.0,85.6371,85.7036,85.5138,85.6277,109856.0
2022-04-20 13:30:00,90.19,90.31,90.15,90.21,71604.0,85.5992,85.7131,85.5612,85.6182,71604.0
2022-04-20 13:35:00,90.22,90.24,90.02,90.11,101234.0,85.6277,85.6466,85.4378,85.5233,101234.0
2022-04-20 13:40:00,90.1,90.3,90.07,90.27,110705.0,85.5138,85.7036,85.4853,85.6751,110705.0
2022-04-20 13:45:00,90.28,90.39,90.12,90.13,134228.0,85.6846,85.789,85.5327,85.5422,134228.0
2022-04-20 13:50:00,90.11,90.16,90.05,90.07,90347.0,85.5233,85.5707,85.4663,85.4853,90347.0
2022-04-20 13:55:00,90.07,90.08,89.94,90.01,105035.0,85.4853,85.4948,85.3619,85.4283,105035.0
2022-04-20 14:00:00,90.01,90.09,89.89,89.96,100071.0,85.4283,85.5043,85.3145,85.3809,100071.0
2022-04-20 14:05:00,89.96,90.04,89.85,89.93,123142.0,85.3809,85.4568,85.2765,85.3524,123142.0
2022-04-20 14:10:00,89.92,90.0,89.84,89.93,84024.0,85.3429,85.4189,85.267,85.3524,84024.0
2022-04-20 14:15:00,89.93,90.0,89.81,89.86,117135.0,85.3524,85.4189,85.2385,85.286,117135.0
2022-04-20 14:20:00,89.86,89.95,89.8,89.95,92897.0,85.286,85.3714,85.229,85.3714,92897.0
2022-04-20 14:25:00,89.94,89.95,89.78,89.86,119640.0,85.3619,85.3714,85.21,85.286,119640.0
2022-04-20 14:30:00,89.85,90.07,89.83,90.04,117749.0,85.2765,85.4853,85.2575,85.4568,117749.0
2022-04-20 14:35:00,90.04,90.06,89.89,89.98,127162.0,85.4568,85.4758,85.3145,85.3999,127162.0
2022-04-20 14:40:00,89.97,90.01,89.72,89.74,146356.0,85.3904,85.4283,85.1531,85.1721,146356.0
2022-04-20 14:45:00,89.74,90.0,89.71,89.91,133015.0,85.1721,85.4189,85.1436,85.3334,133015.0
2022-04-20 14:50:00,89.92,89.93,89.71,89.74,159197.0,85.3429,85.3524,85.1436,85.1721,159197.0
2022-04-20 14:55:00,89.74,90.09,89.72,89.98,124784.0,85.1721,85.5043,85.1531,85.3999,124784.0
2022-04-20 15:00:00,89.98,90.23,89.93,90.13,133575.0,85.3999,85.6371,85.3524,85.5422,133575.0
2022-04-20 15:05:00,90.13,90.14,90.02,90.1,74375.0,85.5422,85.5517,85.4378,85.5138,74375.0
2022-04-20 15:10:00,90.1,90.23,89.98,90.16,105044.0,85.5138,85.6371,85.3999,85.5707,105044.0
2022-04-20 15:15:00,90.17,90.2,90.0,90.0,90144.0,85.5802,85.6087,85.4189,85.4189,90144.0
2022-04-20 15:20:00,90.0,90.04,89.89,89.93,101184.0,85.4189,85.4568,85.3145,85.3524,101184.0
2022-04-20 15:25:00,89.93,90.05,89.82,89.91,122462.0,85.3524,85.4663,85.248,85.3334,122462.0
2022-04-20 15:30:00,89.9,89.91,89.71,89.73,146636.0,85.3239,85.3334,85.1436,85.1626,146636.0
2022-04-20 15:35:00,89.74,89.88,89.72,89.82,153371.0,85.1721,85.305,85.1531,85.248,153371.0
2022-04-20 15:40:00,89.82,89.98,89.81,89.98,179655.0,85.248,85.3999,85.2385,85.3999,179655.0
2022-04-20 15:45:00,89.97,90.12,89.92,90.03,356252.0,85.3904,85.5327,85.3429,85.4473,356252.0
2022-04-20 15:50:00,90.03,90.06,89.34,89.4,457662.0,85.4473,85.4758,84.7924,84.8494,457662.0
2022-04-20 15:55:00,89.41,89.48,89.27,89.42,536436.0,84.8589,84.9253,84.726,84.8684,536436.0
2022-04-21 09:30:00,89.55,90.0,88.93,88.97,735202.0,84.9918,85.4189,84.4033,84.4413,735202.0
2022-04-21 09:35:00,88.96,90.01,88.42,88.54,1196977.0,84.4318,85.4283,83.9193,84.0332,1196977.0
2022-04-21 09:40:00,88.55,89.08,88.41,88.85,685967.0,84.0427,84.5457,83.9098,84.3274,685967.0
2022-04-21 09:45:00,88.83,88.89,87.96,88.3,564733.0,84.3084,84.3654,83.4827,83.8054,564733.0
2022-04-21 09:50:00,88.32,88.82,88.1,88.19,417806.0,83.8244,84.2989,83.6156,83.701,417806.0
2022-04-21 09:55:00,88.17,88.25,87.5,87.56,400642.0,83.682,83.7579,83.0461,83.1031,400642.0
2022-04-21 10:00:00,87.57,87.85,87.16,87.27,401396.0,83.1125,83.3783,82.7234,82.8278,401396.0
2022-04-21 10:05:00,87.26,87.61,87.1,87.49,403595.0,82.8183,83.1505,82.6665,83.0366,403595.0
2022-04-21 10:10:00,87.47,87.55,87.13,87.4,271010.0,83.0176,83.0936,82.6949,82.9512,271010.0
2022-04-21 10:15:00,87.41,87.94,87.33,87.52,304559.0,82.9607,83.4637,82.8848,83.0651,304559.0
2022-04-21 10:20:00,87.51,87.51,87.19,87.25,268176.0,83.0556,83.0556,82.7519,82.8088,268176.0
2022-04-21 10:25:00,87.25,88.13,87.18,88.06,450477.0,82.8088,83.644,82.7424,83.5776,450477.0
2022-04-21 10:30:00,88.07,88.55,88.04,88.55,350089.0,83.5871,84.0427,83.5586,84.0427,350089.0
2022-04-21 10:35:00,88.55,88.84,88.38,88.38,415904.0,84.0427,84.3179,83.8813,83.8813,415904.0
2022-04-21 10:40:00,88.38,88.48,87.75,87.91,398722.0,83.8813,83.9762,83.2834,83.4352,398722.0
2022-04-21 10:45:00,87.91,88.03,87.53,87.54,269440.0,83.4352,83.5491,83.0746,83.0841,269440.0
2022-04-21 10:50:00,87.53,87.68,87.32,87.33,239630.0,83.0746,83.2169,82.8753,82.8848,239630.0
2022-04-21 10:55:00,87.32,87.93,87.3,87.89,227233.0,82.8753,83.4542,82.8563,83.4163,227233.0
2022-04-21 11:00:00,87.9,88.04,87.67,87.99,275711.0,83.4257,83.5586,83.2075,83.5112,275711.0
2022-04-21 11:05:00,88.0,88.04,87.56,87.65,194359.0,83.5207,83.5586,83.1031,83.1885,194359.0
2022-04-21 11:10:00,87.64,87.89,87.48,87.59,265960.0,83.179,83.4163,83.0271,83.1315,265960.0
2022-04-21 11:15:00,87.58,87.59,87.32,87.41,157696.0,83.122,83.1315,82.8753,82.9607,157696.0
2022-04-21 11:20:00,87.4,87.42,87.14,87.22,208909.0,82.9512,82.9702,82.7044,82.7804,208909.0
2022-04-21 11:25:00,87.22,87.42,87.08,87.09,203127.0,82.7804,82.9702,82.6475,82.657,203127.0
2022-04-21 11:30:00,87.08,87.1,86.6,86.84,528601.0,82.6475,82.6665,82.1919,82.4197,528601.0
2022-04-21 11:35:00,86.84,86.9,86.63,86.67,210809.0,82.4197,82.4766,82.2204,82.2584,210809.0
2022-04-21 11:40:00,86.67,86.78,86.52,86.55,197341.0,82.2584,82.3628,82.116,82.1445,197341.0
2022-04-21 11:45:00,86.54,86.57,86.12,86.28,326392.0,82.135,82.1634,81.7363,81.8882,326392.0
2022-04-21 11:50:00,86.27,86.64,86.21,86.52,189650.0,81.8787,82.2299,81.8218,82.116,189650.0
2022-04-21 11:55:00,86.51,86.52,86.27,86.35,151615.0,82.1065,82.116,81.8787,81.9546,151615.0
2022-04-21 12:00:00,86.35,86.55,86.31,86.39,197993.0,81.9546,82.1445,81.9167,81.9926,197993.0
2022-04-21 12:05:00,86.4,86.79,86.38,86.47,186451.0,82.0021,82.3722,81.9831,82.0685,186451.0
2022-04-21 12:10:00,86.46,86.67,86.29,86.51,144410.0,82.059,82.2584,81.8977,82.1065,144410.0
2022-04-21 12:15:00,86.49,86.56,86.43,86.55,117671.0,82.0875,82.154,82.0306,82.1445,117671.0
2022-04-21 12:20:00,86.56,86.66,86.27,86.29,118909.0,82.154,82.2489,81.8787,81.8977,118909.0
2022-04-21 12:25:00,86.3,86.5,86.18,86.19,171248.0,81.9072,82.097,81.7933,81.8028,171248.0
2022-04-21 12:30:00,86.19,86.42,86.19,86.41,109646.0,81.8028,82.0211,81.8028,82.0116,109646.0
2022-04-21 12:35:00,86.41,86.49,86.15,86.2,221329.0,82.0116,82.0875,81.7648,81.8123,221329.0
2022-04-21 12:40:00,86.21,86.38,86.16,86.31,102391.0,81.8218,81.9831,81.7743,81.9167,102391.0
2022-04-21 12:45:00,86.31,86.42,86.12,86.17,160474.0,81.9167,82.0211,81.7363,81.7838,160474.0
2022-04-21 12:50:00,86.16,86.16,85.83,86.0,257802.0,81.7743,81.7743,81.4611,81.6225,257802.0
2022-04-21 12:55:00,86.01,86.11,85.91,85.96,152968.0,81.6319,81.7269,81.537,81.5845,152968.0
2022-04-21 13:00:00,85.95,86.08,85.76,85.8,130630.0,81.575,81.6984,81.3947,81.4326,130630.0
2022-04-21 13:05:00,85.84,86.16,85.77,86.15,237331.0,81.4706,81.7743,81.4042,81.7648,237331.0
2022-04-21 13:10:00,86.17,86.18,85.9,86.15,193963.0,81.7838,81.7933,81.5275,81.7648,193963.0
2022-04-21 13:15:00,86.15,86.22,86.0,86.04,257009.0,81.7648,81.8313,81.6225,81.6604,257009.0
2022-04-21 13:20:00,86.03,86.74,86.03,86.33,259609.0,81.6509,82.3248,81.6509,81.9357,259609.0
2022-04-21 13:25:00,86.33,86.7,86.26,86.64,194350.0,81.9357,82.2868,81.8692,82.2299,194350.0
2022-04-21 13:30:00,86.62,86.63,86.31,86.36,234574.0,82.2109,82.2204,81.9167,81.9641,234574.0
2022-04-21 13:35:00,86.35,86.53,86.27,86.42,149105.0,81.9546,82.1255,81.8787,82.0211,149105.0
2022-04-21 13:40:00,86.42,86.54,86.31,86.45,178380.0,82.0211,82.135,81.9167,82.0496,178380.0
2022-04-21 13:45:00,86.45,86.45,86.22,86.23,172835.0,82.0496,82.0496,81.8313,81.8408,172835.0
2022-04-21 13:50:00,86.22,86.27,85.93,85.96,179925.0,81.8313,81.8787,81.556,81.5845,179925.0
2022-04-21 13:55:00,85.97,86.07,85.8,85.83,138484.0,81.594,81.6889,81.4326,81.4611,138484.0
2022-04-21 14:00:00,85.82,85.83,85.52,85.54,280796.0,81.4516,81.4611,81.1669,81.1859,280796.0
2022-04-21 14:05:00,85.54,85.77,85.51,85.66,151418.0,81.1859,81.4042,81.1574,81.2998,151418.0
2022-04-21 14:10:00,85.64,85.71,85.54,85.54,137642.0,81.2808,81.3472,81.1859,81.1859,137642.0
2022-04-21 14:15:00,85.55,85.65,85.46,85.63,151117.0,81.1954,81.2903,81.1099,81.2713,151117.0
2022-04-21 14:20:00,85.61,85.79,85.52,85.56,256204.0,81.2523,81.4231,81.1669,81.2049,256204.0
2022-04-21 14:25:00,85.56,85.83,85.55,85.82,272185.0,81.2049,81.4611,81.1954,81.4516,272185.0
2022-04-21 14:30:00,85.81,85.99,85.71,85.92,244151.0,81.4421,81.613,81.3472,81.5465,244151.0
2022-04-21 14:35:00,85.92,86.11,85.76,85.83,259850.0,81.5465,81.7269,81.3947,81.4611,259850.0
2022-04-21 14:40:00,85.82,85.86,85.64,85.65,212179.0,81.4516,81.4896,81.2808,81.2903,212179.0
2022-04-21 14:45:00,85.65,85.69,85.55,85.6,155043.0,81.2903,81.3282,81.1954,81.2428,155043.0
2022-04-21 14:50:00,85.59,85.88,85.58,85.74,96922.0,81.2333,81.5086,81.2238,81.3757,96922.0
2022-04-21 14:55:00,85.72,85.76,85.58,85.74,86651.0,81.3567,81.3947,81.2238,81.3757,86651.0
2022-04-21 15:00:00,85.73,85.74,85.48,85.52,111909.0,81.3662,81.3757,81.1289,81.1669,111909.0
2022-04-21 15:05:00,85.53,85.7,85.5,85.5,238313.0,81.1764,81.3377,81.1479,81.1479,238313.0
2022-04-21 15:10:00,85.51,85.61,85.4,85.56,172307.0,81.1574,81.2523,81.053,81.2049,172307.0
2022-04-21 15:15:00,85.57,85.65,85.48,85.53,174724.0,81.2143,81.2903,81.1289,81.1764,174724.0
2022-04-21 15:20:00,85.53,85.78,85.43,85.77,128749.0,81.1764,81.4137,81.0815,81.4042,128749.0
2022-04-21 15:25:00,85.77,86.05,85.64,85.99,190773.0,81.4042,81.6699,81.2808,81.613,190773.0
2022-04-21 15:30:00,86.0,86.2,85.89,85.92,142771.0,81.6225,81.8123,81.5181,81.5465,142771.0
2022-04-21 15:35:00,85.93,85.93,85.67,85.78,156371.0,81.556,81.556,81.3093,81.4137,156371.0
2022-04-21 15:40:00,85.8,86.08,85.74,86.0,314589.0,81.4326,81.6984,81.3757,81.6225,314589.0
2022-04-21 15:45:00,86.01,86.1,85.62,85.63,189733.0,81.6319,81.7174,81.2618,81.2713,189733.0
2022-04-21 15:50:00,85.63,86.13,85.63,86.09,243504.0,81.2713,81.7458,81.2713,81.7079,243504.0
2022-04-21 15:55:00,86.09,86.09,85.89,86.04,459306.0,81.7079,81.7079,81.5181,81.6604,459306.0
2022-04-22 09:30:00,86.5,88.51,86.31,88.31,1121651.0,82.097,84.0047,81.9167,83.8149,1121651.0
2022-04-22 09:35:00,88.3,88.85,87.79,88.41,1013287.0,83.8054,84.3274,83.3213,83.9098,1013287.0
2022-04-22 09:40:00,88.43,88.75,88.0,88.34,702104.0,83.9288,84.2325,83.5207,83.8433,702104.0
2022-04-22 09:45:00,88.35,88.75,87.9,88.55,853340.0,83.8528,84.2325,83.4257,84.0427,853340.0
2022-04-22 09:50:00,88.56,89.37,88.3,89.14,762737.0,84.0521,84.8209,83.8054,84.6026,762737.0
2022-04-22 09:55:00,89.13,89.57,88.98,89.38,727522.0,84.5931,85.0107,84.4508,84.8304,727522.0
2022-04-22 10:00:00,89.38,89.99,89.38,89.69,676562.0,84.8304,85.4094,84.8304,85.1246,676562.0
2022-04-22 10:05:00,89.69,90.69,89.67,90.61,857588.0,85.1246,86.0737,85.1056,85.9978,857588.0
2022-04-22 10:10:00,90.6,90.6,89.58,89.68,566270.0,85.9883,85.9883,85.0202,85.1151,566270.0
2022-04-22 10:15:00,89.68,90.09,89.67,89.83,486067.0,85.1151,85.5043,85.1056,85.2575,486067.0
2022-04-22 10:20:00,89.82,89.98,89.35,89.74,441132.0,85.248,85.3999,84.8019,85.1721,441132.0
2022-04-22 10:25:00,89.74,89.98,89.36,89.45,416821.0,85.1721,85.3999,84.8114,84.8968,416821.0
2022-04-22 10:30:00,89.44,89.91,89.28,89.85,389721.0,84.8874,85.3334,84.7355,85.2765,389721.0
2022-04-22 10:35:00,89.87,90.44,89.76,89.77,430281.0,85.2955,85.8365,85.1911,85.2006,430281.0
2022-04-22 10:40:00,89.78,89.84,89.43,89.65,396149.0,85.21,85.267,84.8779,85.0867,396149.0
2022-04-22 10:45:00,89.64,90.3,89.54,89.91,281141.0,85.0772,85.7036,84.9823,85.3334,281141.0
2022-04-22 10:50:00,89.88,89.88,89.46,89.52,237305.0,85.305,85.305,84.9063,84.9633,237305.0
2022-04-22 10:55:00,89.52,89.66,89.21,89.22,272863.0,84.9633,85.0962,84.6691,84.6786,272863.0
2022-04-22 11:00:00,89.21,89.4,88.56,88.56,377278.0,84.6691,84.8494,84.0521,84.0521,377278.0
2022-04-22 11:05:00,88.59,89.28,88.47,89.22,430740.0,84.0806,84.7355,83.9667,84.6786,430740.0
2022-04-22 11:10:00,89.22,89.22,88.66,88.83,209992.0,84.6786,84.6786,84.1471,84.3084,209992.0
2022-04-22 11:15:00,88.81,88.97,88.57,88.75,155267.0,84.2894,84.4413,84.0616,84.2325,155267.0
2022-04-22 11:20:00,88.75,89.1,88.67,88.71,149097.0,84.2325,84.5647,84.1566,84.1945,149097.0
2022-04-22 11:25:00,88.71,88.78,88.49,88.65,209202.0,84.1945,84.261,83.9857,84.1376,209202.0
2022-04-22 11:30:00,88.66,88.79,88.22,88.42,175358.0,84.1471,84.2704,83.7295,83.9193,175358.0
2022-04-22 11:35:00,88.4,88.4,88.04,88.15,123780.0,83.9003,83.9003,83.5586,83.663,123780.0
2022-04-22 11:40:00,88.14,88.16,87.75,87.82,190540.0,83.6535,83.6725,83.2834,83.3498,190540.0
2022-04-22 11:45:00,87.81,88.27,87.79,88.12,179529.0,83.3403,83.7769,83.3213,83.6345,179529.0
2022-04-22 11:50:00,88.11,88.3,87.97,88.17,169542.0,83.6251,83.8054,83.4922,83.682,169542.0
2022-04-22 11:55:00,88.16,88.26,88.0,88.0,138573.0,83.6725,83.7674,83.5207,83.5207,138573.0
2022-04-22 12:00:00,88.01,88.13,87.91,87.92,151421.0,83.5301,83.644,83.4352,83.4447,151421.0
2022-04-22 12:05:00,87.93,88.02,87.85,87.86,152381.0,83.4542,83.5396,83.3783,83.3878,152381.0
2022-04-22 12:10:00,87.89,87.98,87.72,87.96,108910.0,83.4163,83.5017,83.2549,83.4827,108910.0
2022-04-22 12:15:00,87.95,87.96,87.72,87.81,124740.0,83.4732,83.4827,83.2549,83.3403,124740.0
2022-04-22 12:20:00,87.82,87.9,87.64,87.7,96084.0,83.3498,83.4257,83.179,83.2359,96084.0
2022-04-22 12:25:00,87.71,87.88,87.47,87.59,148638.0,83.2454,83.4068,83.0176,83.1315,148638.0
2022-04-22 12:30:00,87.58,87.82,87.52,87.79,131064.0,83.122,83.3498,83.0651,83.3213,131064.0
2022-04-22 12:35:00,87.8,87.98,87.63,87.69,155458.0,83.3308,83.5017,83.1695,83.2264,155458.0
2022-04-22 12:40:00,87.7,87.71,87.4,87.48,129067.0,83.2359,83.2454,82.9512,83.0271,129067.0
2022-04-22 12:45:00,87.49,87.65,87.41,87.46,68538.0,83.0366,83.1885,82.9607,83.0081,68538.0
2022-04-22 12:50:00,87.44,87.52,87.23,87.23,88056.0,82.9892,83.0651,82.7898,82.7898,88056.0
2022-04-22 12:55:00,87.25,87.29,87.1,87.13,138696.0,82.8088,82.8468,82.6665,82.6949,138696.0
2022-04-22 13:00:00,87.14,87.19,86.87,86.9,120592.0,82.7044,82.7519,82.4482,82.4766,120592.0
2022-04-22 13:05:00,86.91,87.07,86.84,86.84,140994.0,82.4861,82.638,82.4197,82.4197,140994.0
2022-04-22 13:10:00,86.84,87.22,86.82,87.08,143781.0,82.4197,82.7804,82.4007,82.6475,143781.0
2022-04-22 13:15:00,87.07,87.23,87.03,87.11,100463.0,82.638,82.7898,82.6,82.676,100463.0
2022-04-22 13:20:00,87.12,87.14,86.9,86.91,121428.0,82.6854,82.7044,82.4766,82.4861,121428.0
2022-04-22 13:25:00,86.93,86.97,86.71,86.73,164453.0,82.5051,82.5431,82.2963,82.3153,164453.0
2022-04-22 13:30:00,86.71,86.73,86.5,86.53,201281.0,82.2963,82.3153,82.097,82.1255,201281.0
2022-04-22 13:35:00,86.53,86.82,86.5,86.65,111603.0,82.1255,82.4007,82.097,82.2394,111603.0
2022-04-22 13:40:00,86.66,86.79,86.62,86.76,78049.0,82.2489,82.3722,82.2109,82.3438,78049.0
2022-04-22 13:45:00,86.76,86.9,86.55,86.68,71222.0,82.3438,82.4766,82.1445,82.2678,71222.0
2022-04-22 13:50:00,86.67,86.69,86.51,86.53,52099.0,82.2584,82.2773,82.1065,82.1255,52099.0
2022-04-22 13:55:00,86.54,86.78,86.52,86.65,137806.0,82.135,82.3628,82.116,82.2394,137806.0
2022-04-22 14:00:00,86.64,86.69,86.55,86.58,86710.0,82.2299,82.2773,82.1445,82.1729,86710.0
2022-04-22 14:05:00,86.59,86.86,86.56,86.76,75708.0,82.1824,82.4387,82.154,82.3438,75708.0
2022-04-22 14:10:00,86.75,87.05,86.73,87.01,87251.0,82.3343,82.619,82.3153,82.581,87251.0
2022-04-22 14:15:00,87.0,87.33,86.9,87.28,136521.0,82.5716,82.8848,82.4766,82.8373,136521.0
2022-04-22 14:20:00,87.28,87.47,87.16,87.28,117174.0,82.8373,83.0176,82.7234,82.8373,117174.0
2022-04-22 14:25:00,87.27,87.28,87.02,87.03,65623.0,82.8278,82.8373,82.5905,82.6,65623.0
2022-04-22 14:30:00,87.02,87.07,86.76,86.78,71909.0,82.5905,82.638,82.3438,82.3628,71909.0
2022-04-22 14:35:00,86.77,86.85,86.64,86.7,101295.0,82.3533,82.4292,82.2299,82.2868,101295.0
2022-04-22 14:40:00,86.72,86.93,86.71,86.88,81927.0,82.3058,82.5051,82.2963,82.4577,81927.0
2022-04-22 14:45:00,86.87,86.95,86.79,86.81,92364.0,82.4482,82.5241,82.3722,82.3912,92364.0
2022-04-22 14:50:00,86.81,86.83,86.66,86.71,96301.0,82.3912,82.4102,82.2489,82.2963,96301.0
2022-04-22 14:55:00,86.73,86.9,86.61,86.9,77679.0,82.3153,82.4766,82.2014,82.4766,77679.0
2022-04-22 15:00:00,86.9,86.91,86.65,86.8,78892.0,82.4766,82.4861,82.2394,82.3817,78892.0
2022-04-22 15:05:00,86.8,86.99,86.79,86.98,85745.0,82.3817,82.5621,82.3722,82.5526,85745.0
2022-04-22 15:10:00,86.99,87.25,86.88,87.15,142935.0,82.5621,82.8088,82.4577,82.7139,142935.0
2022-04-22 15:15:00,87.14,87.35,87.07,87.2,132657.0,82.7044,82.9037,82.638,82.7614,132657.0
2022-04-22 15:20:00,87.22,87.28,86.95,87.0,117732.0,82.7804,82.8373,82.5241,82.5716,117732.0
2022-04-22 15:25:00,87.0,87.16,86.92,86.97,113870.0,82.5716,82.7234,82.4956,82.5431,113870.0
2022-04-22 15:30:00,86.98,87.45,86.96,87.34,129852.0,82.5526,82.9987,82.5336,82.8942,129852.0
2022-04-22 15:35:00,87.34,87.44,87.24,87.36,195458.0,82.8942,82.9892,82.7993,82.9132,195458.0
2022-04-22 15:40:00,87.35,87.43,87.2,87.26,229060.0,82.9037,82.9797,82.7614,82.8183,229060.0
2022-04-22 15:45:00,87.25,87.29,86.8,86.83,237063.0,82.8088,82.8468,82.3817,82.4102,237063.0
2022-04-22 15:50:00,86.82,86.92,86.64,86.69,259521.0,82.4007,82.4956,82.2299,82.2773,259521.0
2022-04-22 15:55:00,86.68,86.75,86.43,86.47,513082.0,82.2678,82.3343,82.0306,82.0685,513082.0
2022-04-25 09:30:00,82.7,83.46,81.8,83.14,1641281.0,78.4904,79.2117,77.6362,78.908,1641281.0
2022-04-25 09:35:00,83.16,84.1,83.05,83.65,858605.0,78.927,79.8192,78.8226,79.3921,858605.0
2022-04-25 09:40:00,83.61,84.55,83.47,84.15,738422.0,79.3541,80.2463,79.2212,79.8666,738422.0
2022-04-25 09:45:00,84.18,84.18,82.65,83.23,596224.0,79.8951,79.8951,78.443,78.9935,596224.0
2022-04-25 09:50:00,83.22,84.34,83.06,84.21,571943.0,78.984,80.047,78.8321,79.9236,571943.0
2022-04-25 09:55:00,84.24,84.43,83.5,83.54,538542.0,79.952,80.1324,79.2497,79.2877,538542.0
2022-04-25 10:00:00,83.5,84.83,83.5,84.34,467401.0,79.2497,80.512,79.2497,80.047,467401.0
2022-04-25 10:05:00,84.36,84.74,84.09,84.36,382122.0,80.0659,80.4266,79.8097,80.0659,382122.0
2022-04-25 10:10:00,84.34,84.5,83.85,84.05,274139.0,80.047,80.1988,79.5819,79.7717,274139.0
2022-04-25 10:15:00,84.08,84.12,83.14,83.47,401124.0,79.8002,79.8382,78.908,79.2212,401124.0
2022-04-25 10:20:00,83.47,84.37,83.18,84.27,439229.0,79.2212,80.0754,78.946,79.9805,439229.0
2022-04-25 10:25:00,84.28,84.8,84.14,84.74,346392.0,79.99,80.4835,79.8571,80.4266,346392.0
2022-04-25 10:30:00,84.71,85.17,84.66,85.1,392013.0,80.3981,80.8347,80.3507,80.7683,392013.0
2022-04-25 10:35:00,85.1,85.18,84.7,84.7,315658.0,80.7683,80.8442,80.3886,80.3886,315658.0
2022-04-25 10:40:00,84.68,84.85,84.28,84.82,295411.0,80.3696,80.531,79.99,80.5025,295411.0
2022-04-25 10:45:00,84.82,84.93,84.22,84.73,314613.0,80.5025,80.6069,79.9331,80.4171,314613.0
2022-04-25 10:50:00,84.74,84.74,83.97,84.21,289419.0,80.4266,80.4266,79.6958,79.9236,289419.0
2022-04-25 10:55:00,84.21,84.24,83.79,83.91,243976.0,79.9236,79.952,79.525,79.6388,243976.0
2022-04-25 11:00:00,83.9,84.47,83.82,84.32,227496.0,79.6294,80.1703,79.5534,80.028,227496.0
2022-04-25 11:05:00,84.33,84.43,84.06,84.2,189654.0,80.0375,80.1324,79.7812,79.9141,189654.0
2022-04-25 11:10:00,84.18,84.27,83.81,84.11,242099.0,79.8951,79.9805,79.5439,79.8287,242099.0
2022-04-25 11:15:00,84.12,84.36,83.86,84.35,138039.0,79.8382,80.0659,79.5914,80.0564,138039.0
2022-04-25 11:20:00,84.29,84.85,84.29,84.8,193186.0,79.9995,80.531,79.9995,80.4835,193186.0
2022-04-25 11:25:00,84.82,85.09,84.73,84.9,307353.0,80.5025,80.7588,80.4171,80.5784,307353.0
2022-04-25 11:30:00,84.9,85.12,84.82,85.0,344865.0,80.5784,80.7873,80.5025,80.6734,344865.0
2022-04-25 11:35:00,85.02,85.34,85.0,85.12,128570.0,80.6923,80.9961,80.6734,80.7873,128570.0
2022-04-25 11:40:00,85.11,85.44,85.03,85.37,209925.0,80.7778,81.091,80.7018,81.0245,209925.0
2022-04-25 11:45:00,85.38,85.42,84.95,84.96,168904.0,81.034,81.072,80.6259,80.6354,168904.0
2022-04-25 11:50:00,84.96,85.35,84.9,85.22,181223.0,80.6354,81.0055,80.5784,80.8822,181223.0
2022-04-25 11:55:00,85.21,85.21,84.96,85.05,140255.0,80.8727,80.8727,80.6354,80.7208,140255.0
2022-04-25 12:00:00,85.05,85.07,84.81,85.01,226638.0,80.7208,80.7398,80.493,80.6829,226638.0
2022-04-25 12:05:00,85.0,85.38,84.98,85.31,158868.0,80.6734,81.034,80.6544,80.9676,158868.0
2022-04-25 12:10:00,85.33,85.65,85.25,85.62,186920.0,80.9866,81.2903,80.9106,81.2618,186920.0
2022-04-25 12:15:00,85.63,85.83,85.58,85.81,240234.0,81.2713,81.4611,81.2238,81.4421,240234.0
2022-04-25 12:20:00,85.82,86.12,85.67,85.82,242813.0,81.4516,81.7363,81.3093,81.4516,242813.0
2022-04-25 12:25:00,85.84,85.95,85.59,85.59,159658.0,81.4706,81.575,81.2333,81.2333,159658.0
2022-04-25 12:30:00,85.62,85.79,85.53,85.7,116372.0,81.2618,81.4231,81.1764,81.3377,116372.0
2022-04-25 12:35:00,85.69,86.12,85.63,85.85,147733.0,81.3282,81.7363,81.2713,81.4801,147733.0
2022-04-25 12:40:00,85.82,85.87,85.72,85.81,71647.0,81.4516,81.4991,81.3567,81.4421,71647.0
2022-04-25 12:45:00,85.83,86.13,85.74,86.09,139546.0,81.4611,81.7458,81.3757,81.7079,139546.0
2022-04-25 12:50:00,86.12,86.17,85.35,85.4,157813.0,81.7363,81.7838,81.0055,81.053,157813.0
2022-04-25 12:55:00,85.4,85.48,85.25,85.28,102473.0,81.053,81.1289,80.9106,80.9391,102473.0
2022-04-25 13:00:00,85.29,85.37,84.95,85.05,99054.0,80.9486,81.0245,80.6259,80.7208,99054.0
2022-04-25 13:05:00,85.07,85.16,84.92,85.16,96484.0,80.7398,80.8252,80.5974,80.8252,96484.0
2022-04-25 13:10:00,85.17,85.45,85.09,85.43,121968.0,80.8347,81.1005,80.7588,81.0815,121968.0
2022-04-25 13:15:00,85.45,85.49,85.31,85.41,128955.0,81.1005,81.1384,80.9676,81.0625,128955.0
2022-04-25 13:20:00,85.41,85.46,85.2,85.31,104235.0,81.0625,81.1099,80.8632,80.9676,104235.0
2022-04-25 13:25:00,85.31,85.42,84.88,85.12,156016.0,80.9676,81.072,80.5595,80.7873,156016.0
2022-04-25 13:30:00,85.13,85.36,85.01,85.14,77406.0,80.7967,81.015,80.6829,80.8062,77406.0
2022-04-25 13:35:00,85.14,85.17,84.85,84.92,67984.0,80.8062,80.8347,80.531,80.5974,67984.0
2022-04-25 13:40:00,84.95,85.23,84.87,85.16,86340.0,80.6259,80.8917,80.55,80.8252,86340.0
2022-04-25 13:45:00,85.17,85.35,85.05,85.32,84818.0,80.8347,81.0055,80.7208,80.9771,84818.0
2022-04-25 13:50:00,85.3,85.32,85.11,85.16,52001.0,80.9581,80.9771,80.7778,80.8252,52001.0
2022-04-25 13:55:00,85.16,85.16,84.83,84.92,121131.0,80.8252,80.8252,80.512,80.5974,121131.0
2022-04-25 14:00:00,84.93,84.96,84.61,84.72,104997.0,80.6069,80.6354,80.3032,80.4076,104997.0
2022-04-25 14:05:00,84.73,85.24,84.71,85.15,92852.0,80.4171,80.9011,80.3981,80.8157,92852.0
2022-04-25 14:10:00,85.16,85.32,84.93,85.16,94974.0,80.8252,80.9771,80.6069,80.8252,94974.0
2022-04-25 14:15:00,85.16,85.4,85.15,85.39,84484.0,80.8252,81.053,80.8157,81.0435,84484.0
2022-04-25 14:20:00,85.41,85.62,85.34,85.61,154578.0,81.0625,81.2618,80.9961,81.2523,154578.0
2022-04-25 14:25:00,85.61,85.72,85.53,85.68,82308.0,81.2523,81.3567,81.1764,81.3187,82308.0
2022-04-25 14:30:00,85.68,85.69,85.42,85.44,114284.0,81.3187,81.3282,81.072,81.091,114284.0
2022-04-25 14:35:00,85.45,85.64,85.42,85.48,68948.0,81.1005,81.2808,81.072,81.1289,68948.0
2022-04-25 14:40:00,85.5,85.5,85.29,85.34,94922.0,81.1479,81.1479,80.9486,80.9961,94922.0
2022-04-25 14:45:00,85.33,85.94,85.28,85.91,135617.0,80.9866,81.5655,80.9391,81.537,135617.0
2022-04-25 14:50:00,85.91,85.94,85.67,85.75,128995.0,81.537,81.5655,81.3093,81.3852,128995.0
2022-04-25 14:55:00,85.74,85.75,85.2,85.24,164925.0,81.3757,81.3852,80.8632,80.9011,164925.0
2022-04-25 15:00:00,85.24,85.32,84.73,84.91,231091.0,80.9011,80.9771,80.4171,80.5879,231091.0
2022-04-25 15:05:00,84.9,84.93,84.55,84.64,203960.0,80.5784,80.6069,80.2463,80.3317,203960.0
2022-04-25 15:10:00,84.63,84.8,84.59,84.78,159141.0,80.3222,80.4835,80.2842,80.4646,159141.0
2022-04-25 15:15:00,84.78,85.18,84.74,85.1,135858.0,80.4646,80.8442,80.4266,80.7683,135858.0
2022-04-25 15:20:00,85.1,85.34,85.06,85.25,89439.0,80.7683,80.9961,80.7303,80.9106,89439.0
2022-04-25 15:25:00,85.24,85.35,84.88,85.31,123906.0,80.9011,81.0055,80.5595,80.9676,123906.0
2022-04-25 15:30:00,85.3,85.44,85.22,85.37,140700.0,80.9581,81.091,80.8822,81.0245,140700.0
2022-04-25 15:35:00,85.36,85.72,85.35,85.67,155432.0,81.015,81.3567,81.0055,81.3093,155432.0
2022-04-25 15:40:00,85.68,85.94,85.57,85.92,219137.0,81.3187,81.5655,81.2143,81.5465,219137.0
2022-04-25 15:45:00,85.93,85.97,85.44,85.51,262406.0,81.556,81.594,81.091,81.1574,262406.0
2022-04-25 15:50:00,85.54,86.06,85.53,86.04,276976.0,81.1859,81.6794,81.1764,81.6604,276976.0
2022-04-25 15:55:00,86.04,86.04,85.77,85.8,422968.0,81.6604,81.6604,81.4042,81.4326,422968.0
2022-04-26 09:30:00,85.87,86.22,84.91,85.1,942723.0,81.4991,81.8313,80.5879,80.7683,942723.0
2022-04-26 09:35:00,85.07,85.4,84.54,85.27,476717.0,80.7398,81.053,80.2368,80.9296,476717.0
2022-04-26 09:40:00,85.25,85.98,85.14,85.82,575861.0,80.9106,81.6035,80.8062,81.4516,575861.0
2022-04-26 09:45:00,85.81,86.06,85.51,85.58,497886.0,81.4421,81.6794,81.1574,81.2238,497886.0
2022-04-26 09:50:00,85.56,85.65,84.9,85.17,498159.0,81.2049,81.2903,80.5784,80.8347,498159.0
2022-04-26 09:55:00,85.17,85.61,84.51,84.52,368871.0,80.8347,81.2523,80.2083,80.2178,368871.0
2022-04-26 10:00:00,84.54,84.63,83.96,83.97,590558.0,80.2368,80.3222,79.6863,79.6958,590558.0
2022-04-26 10:05:00,83.95,84.54,83.92,84.52,331506.0,79.6768,80.2368,79.6483,80.2178,331506.0
2022-04-26 10:10:00,84.52,84.52,83.98,83.98,285609.0,80.2178,80.2178,79.7053,79.7053,285609.0
2022-04-26 10:15:00,83.97,84.17,83.62,84.11,262813.0,79.6958,79.8856,79.3636,79.8287,262813.0
2022-04-26 10:20:00,84.11,84.34,83.7,83.75,332978.0,79.8287,80.047,79.4395,79.487,332978.0
2022-04-26 10:25:00,83.74,84.25,83.72,84.22,213982.0,79.4775,79.9615,79.4585,79.9331,213982.0
2022-04-26 10:30:00,84.2,84.22,83.58,83.58,161635.0,79.9141,79.9331,79.3256,79.3256,161635.0
2022-04-26 10:35:00,83.58,83.83,83.35,83.38,337946.0,79.3256,79.5629,79.1073,79.1358,337946.0
2022-04-26 10:40:00,83.42,84.08,83.38,83.92,187105.0,79.1738,79.8002,79.1358,79.6483,187105.0
2022-04-26 10:45:00,83.91,84.4,83.85,84.27,229531.0,79.6388,80.1039,79.5819,79.9805,229531.0
2022-04-26 10:50:00,84.27,84.38,83.68,83.71,170934.0,79.9805,80.0849,79.4205,79.449,170934.0
2022-04-26 10:55:00,83.72,83.86,83.6,83.73,159474.0,79.4585,79.5914,79.3446,79.468,159474.0
2022-04-26 11:00:00,83.71,83.77,83.41,83.44,170490.0,79.449,79.506,79.1643,79.1928,170490.0
2022-04-26 11:05:00,83.44,83.79,83.32,83.78,172581.0,79.1928,79.525,79.0789,79.5155,172581.0
2022-04-26 11:10:00,83.78,83.89,83.6,83.73,123450.0,79.5155,79.6199,79.3446,79.468,123450.0
2022-04-26 11:15:00,83.73,83.74,83.28,83.31,138274.0,79.468,79.4775,79.0409,79.0694,138274.0
2022-04-26 11:20:00,83.33,84.02,83.28,83.97,186063.0,79.0884,79.7432,79.0409,79.6958,186063.0
2022-04-26 11:25:00,83.96,84.14,83.91,84.07,163097.0,79.6863,79.8571,79.6388,79.7907,163097.0
2022-04-26 11:30:00,84.08,84.5,83.94,84.34,207562.0,79.8002,80.1988,79.6673,80.047,207562.0
2022-04-26 11:35:00,84.33,84.52,84.02,84.5,195335.0,80.0375,80.2178,79.7432,80.1988,195335.0
2022-04-26 11:40:00,84.48,84.51,84.19,84.5,166968.0,80.1798,80.2083,79.9046,80.1988,166968.0
2022-04-26 11:45:00,84.5,84.68,84.29,84.59,251242.0,80.1988,80.3696,79.9995,80.2842,251242.0
2022-04-26 11:50:00,84.6,84.64,84.35,84.53,143021.0,80.2937,80.3317,80.0564,80.2273,143021.0
2022-04-26 11:55:00,84.54,84.54,84.22,84.28,128367.0,80.2368,80.2368,79.9331,79.99,128367.0
2022-04-26 12:00:00,84.3,84.59,84.3,84.5,115527.0,80.009,80.2842,80.009,80.1988,115527.0
2022-04-26 12:05:00,84.5,84.8,84.38,84.71,313615.0,80.1988,80.4835,80.0849,80.3981,313615.0
2022-04-26 12:10:00,84.72,85.1,84.69,85.1,312694.0,80.4076,80.7683,80.3791,80.7683,312694.0
2022-04-26 12:15:00,85.09,85.34,85.03,85.04,232904.0,80.7588,80.9961,80.7018,80.7113,232904.0
2022-04-26 12:20:00,85.03,85.47,85.0,85.45,220861.0,80.7018,81.1194,80.6734,81.1005,220861.0
2022-04-26 12:25:00,85.44,85.62,85.3,85.53,189095.0,81.091,81.2618,80.9581,81.1764,189095.0
2022-04-26 12:30:00,85.51,85.58,85.24,85.44,136883.0,81.1574,81.2238,80.9011,81.091,136883.0
2022-04-26 12:35:00,85.45,85.5,85.27,85.29,119031.0,81.1005,81.1479,80.9296,80.9486,119031.0
2022-04-26 12:40:00,85.3,85.48,85.22,85.33,107339.0,80.9581,81.1289,80.8822,80.9866,107339.0
2022-04-26 12:45:00,85.33,85.56,85.25,85.51,110418.0,80.9866,81.2049,80.9106,81.1574,110418.0
2022-04-26 12:50:00,85.52,85.78,85.52,85.73,202683.0,81.1669,81.4137,81.1669,81.3662,202683.0
2022-04-26 12:55:00,85.71,86.24,85.69,85.87,432484.0,81.3472,81.8502,81.3282,81.4991,432484.0
2022-04-26 13:00:00,85.89,85.89,85.07,85.07,304366.0,81.5181,81.5181,80.7398,80.7398,304366.0
2022-04-26 13:05:00,85.08,85.1,84.96,85.02,133871.0,80.7493,80.7683,80.6354,80.6923,133871.0
2022-04-26 13:10:00,84.98,85.05,84.56,84.56,215875.0,80.6544,80.7208,80.2558,80.2558,215875.0
2022-04-26 13:15:00,84.56,84.59,84.22,84.44,170724.0,80.2558,80.2842,79.9331,80.1419,170724.0
2022-04-26 13:20:00,84.45,84.53,84.35,84.38,127359.0,80.1514,80.2273,80.0564,80.0849,127359.0
2022-04-26 13:25:00,84.38,84.55,84.35,84.44,124482.0,80.0849,80.2463,80.0564,80.1419,124482.0
2022-04-26 13:30:00,84.43,84.48,84.26,84.4,117404.0,80.1324,80.1798,79.971,80.1039,117404.0
2022-04-26 13:35:00,84.38,84.42,84.26,84.33,69350.0,80.0849,80.1229,79.971,80.0375,69350.0
2022-04-26 13:40:00,84.31,84.57,84.25,84.35,122322.0,80.0185,80.2652,79.9615,80.0564,122322.0
2022-04-26 13:45:00,84.37,84.5,84.22,84.36,93207.0,80.0754,80.1988,79.9331,80.0659,93207.0
2022-04-26 13:50:00,84.37,84.42,84.25,84.35,58514.0,80.0754,80.1229,79.9615,80.0564,58514.0
2022-04-26 13:55:00,84.34,84.63,84.34,84.62,136277.0,80.047,80.3222,80.047,80.3127,136277.0
2022-04-26 14:00:00,84.63,84.67,84.34,84.56,127453.0,80.3222,80.3602,80.047,80.2558,127453.0
2022-04-26 14:05:00,84.54,84.63,84.36,84.52,83039.0,80.2368,80.3222,80.0659,80.2178,83039.0
2022-04-26 14:10:00,84.49,84.79,84.48,84.76,78360.0,80.1893,80.474,80.1798,80.4456,78360.0
2022-04-26 14:15:00,84.74,84.86,84.47,84.52,130745.0,80.4266,80.5405,80.1703,80.2178,130745.0
2022-04-26 14:20:00,84.49,84.78,84.44,84.77,70203.0,80.1893,80.4646,80.1419,80.4551,70203.0
2022-04-26 14:25:00,84.77,84.97,84.67,84.88,122594.0,80.4551,80.6449,80.3602,80.5595,122594.0
2022-04-26 14:30:00,84.88,85.35,84.87,85.31,147384.0,80.5595,81.0055,80.55,80.9676,147384.0
2022-04-26 14:35:00,85.35,85.41,85.04,85.09,145140.0,81.0055,81.0625,80.7113,80.7588,145140.0
2022-04-26 14:40:00,85.08,85.12,84.85,84.85,118712.0,80.7493,80.7873,80.531,80.531,118712.0
2022-04-26 14:45:00,84.85,85.01,84.79,84.82,122272.0,80.531,80.6829,80.474,80.5025,122272.0
2022-04-26 14:50:00,84.81,84.98,84.74,84.95,104660.0,80.493,80.6544,80.4266,80.6259,104660.0
2022-04-26 14:55:00,84.96,85.21,84.93,85.15,118504.0,80.6354,80.8727,80.6069,80.8157,118504.0
2022-04-26 15:00:00,85.16,85.26,85.05,85.11,82792.0,80.8252,80.9201,80.7208,80.7778,82792.0
2022-04-26 15:05:00,85.1,85.13,84.75,84.79,123509.0,80.7683,80.7967,80.4361,80.474,123509.0
2022-04-26 15:10:00,84.81,85.03,84.62,84.7,138565.0,80.493,80.7018,80.3127,80.3886,138565.0
2022-04-26 15:15:00,84.7,84.8,84.56,84.61,117833.0,80.3886,80.4835,80.2558,80.3032,117833.0
2022-04-26 15:20:00,84.62,84.86,84.6,84.77,136453.0,80.3127,80.5405,80.2937,80.4551,136453.0
2022-04-26 15:25:00,84.76,84.79,84.64,84.67,78788.0,80.4456,80.474,80.3317,80.3602,78788.0
2022-04-26 15:30:00,84.67,84.72,84.36,84.44,132904.0,80.3602,80.4076,80.0659,80.1419,132904.0
2022-04-26 15:35:00,84.42,84.57,84.34,84.52,161121.0,80.1229,80.2652,80.047,80.2178,161121.0
2022-04-26 15:40:00,84.54,84.6,84.37,84.42,195001.0,80.2368,80.2937,80.0754,80.1229,195001.0
2022-04-26 15:45:00,84.41,84.53,84.12,84.35,278997.0,80.1134,80.2273,79.8382,80.0564,278997.0
2022-04-26 15:50:00,84.36,84.41,84.15,84.19,264277.0,80.0659,80.1134,79.8666,79.9046,264277.0
2022-04-26 15:55:00,84.19,84.33,84.01,84.01,456612.0,79.9046,80.0375,79.7338,79.7338,456612.0
2022-04-27 09:30:00,85.32,86.4,84.97,86.23,966774.0,80.9771,82.0021,80.6449,81.8408,966774.0
2022-04-27 09:35:00,86.22,88.14,86.22,88.14,1006521.0,81.8313,83.6535,81.8313,83.6535,1006521.0
2022-04-27 09:40:00,88.13,88.45,87.7,88.26,788558.0,83.644,83.9477,83.2359,83.7674,788558.0
2022-04-27 09:45:00,88.25,89.35,88.0,88.91,955571.0,83.7579,84.8019,83.5207,84.3843,955571.0
2022-04-27 09:50:00,88.9,89.41,88.52,88.68,691300.0,84.3748,84.8589,84.0142,84.166,691300.0
2022-04-27 09:55:00,88.64,88.91,88.3,88.53,698148.0,84.1281,84.3843,83.8054,84.0237,698148.0
2022-04-27 10:00:00,88.58,88.92,87.73,87.88,684629.0,84.0711,84.3938,83.2644,83.4068,684629.0
2022-04-27 10:05:00,87.86,87.94,87.52,87.69,443921.0,83.3878,83.4637,83.0651,83.2264,443921.0
2022-04-27 10:10:00,87.69,87.79,86.84,86.9,524907.0,83.2264,83.3213,82.4197,82.4766,524907.0
2022-04-27 10:15:00,86.91,86.97,86.52,86.73,463513.0,82.4861,82.5431,82.116,82.3153,463513.0
2022-04-27 10:20:00,86.71,87.1,86.15,86.16,455943.0,82.2963,82.6665,81.7648,81.7743,455943.0
2022-04-27 10:25:00,86.12,86.4,85.96,86.0,417609.0,81.7363,82.0021,81.5845,81.6225,417609.0
2022-04-27 10:30:00,86.02,86.27,85.69,86.26,379285.0,81.6414,81.8787,81.3282,81.8692,379285.0
2022-04-27 10:35:00,86.26,86.47,86.06,86.2,329168.0,81.8692,82.0685,81.6794,81.8123,329168.0
2022-04-27 10:40:00,86.18,86.56,86.09,86.42,309719.0,81.7933,82.154,81.7079,82.0211,309719.0
2022-04-27 10:45:00,86.42,86.77,86.27,86.49,300910.0,82.0211,82.3533,81.8787,82.0875,300910.0
2022-04-27 10:50:00,86.47,86.47,85.92,85.95,219853.0,82.0685,82.0685,81.5465,81.575,219853.0
2022-04-27 10:55:00,85.96,86.21,85.58,85.59,219231.0,81.5845,81.8218,81.2238,81.2333,219231.0
2022-04-27 11:00:00,85.6,86.45,85.57,86.11,271725.0,81.2428,82.0496,81.2143,81.7269,271725.0
2022-04-27 11:05:00,86.09,86.12,85.2,85.23,242140.0,81.7079,81.7363,80.8632,80.8917,242140.0
2022-04-27 11:10:00,85.24,85.42,85.02,85.2,409770.0,80.9011,81.072,80.6923,80.8632,409770.0
2022-04-27 11:15:00,85.2,85.4,85.05,85.34,318613.0,80.8632,81.053,80.7208,80.9961,318613.0
2022-04-27 11:20:00,85.34,85.34,84.78,85.21,282952.0,80.9961,80.9961,80.4646,80.8727,282952.0
2022-04-27 11:25:00,85.15,85.35,85.06,85.18,107746.0,80.8157,81.0055,80.7303,80.8442,107746.0
2022-04-27 11:30:00,85.2,85.52,85.19,85.41,162553.0,80.8632,81.1669,80.8537,81.0625,162553.0
2022-04-27 11:35:00,85.41,85.51,85.16,85.43,179694.0,81.0625,81.1574,80.8252,81.0815,179694.0
2022-04-27 11:40:00,85.42,85.72,85.29,85.56,210680.0,81.072,81.3567,80.9486,81.2049,210680.0
2022-04-27 11:45:00,85.56,85.76,85.43,85.75,194375.0,81.2049,81.3947,81.0815,81.3852,194375.0
2022-04-27 11:50:00,85.78,86.11,85.54,85.62,178877.0,81.4137,81.7269,81.1859,81.2618,178877.0
2022-04-27 11:55:00,85.61,85.89,85.56,85.89,113558.0,81.2523,81.5181,81.2049,81.5181,113558.0
2022-04-27 12:00:00,85.9,86.24,85.82,86.2,152393.0,81.5275,81.8502,81.4516,81.8123,152393.0
2022-04-27 12:05:00,86.22,86.38,86.11,86.3,148418.0,81.8313,81.9831,81.7269,81.9072,148418.0
2022-04-27 12:10:00,86.31,86.33,85.95,85.98,141122.0,81.9167,81.9357,81.575,81.6035,141122.0
2022-04-27 12:15:00,85.98,86.16,85.82,85.92,129074.0,81.6035,81.7743,81.4516,81.5465,129074.0
2022-04-27 12:20:00,85.93,86.79,85.85,86.66,208296.0,81.556,82.3722,81.4801,82.2489,208296.0
2022-04-27 12:25:00,86.66,86.87,86.55,86.65,207864.0,82.2489,82.4482,82.1445,82.2394,207864.0
2022-04-27 12:30:00,86.66,86.88,86.52,86.83,185112.0,82.2489,82.4577,82.116,82.4102,185112.0
2022-04-27 12:35:00,86.83,86.92,86.5,86.89,163663.0,82.4102,82.4956,82.097,82.4672,163663.0
2022-04-27 12:40:00,86.88,86.88,86.41,86.48,150326.0,82.4577,82.4577,82.0116,82.078,150326.0
2022-04-27 12:45:00,86.47,86.65,86.29,86.51,138766.0,82.0685,82.2394,81.8977,82.1065,138766.0
2022-04-27 12:50:00,86.52,86.59,86.29,86.42,97061.0,82.116,82.1824,81.8977,82.0211,97061.0
2022-04-27 12:55:00,86.42,86.46,86.3,86.42,111590.0,82.0211,82.059,81.9072,82.0211,111590.0
2022-04-27 13:00:00,86.42,86.78,85.84,86.65,180419.0,82.0211,82.3628,81.4706,82.2394,180419.0
2022-04-27 13:05:00,86.63,86.71,86.26,86.38,96906.0,82.2204,82.2963,81.8692,81.9831,96906.0
2022-04-27 13:10:00,86.39,86.48,86.04,86.18,146687.0,81.9926,82.078,81.6604,81.7933,146687.0
2022-04-27 13:15:00,86.19,86.19,85.85,85.95,114701.0,81.8028,81.8028,81.4801,81.575,114701.0
2022-04-27 13:20:00,85.93,86.28,85.93,86.27,85525.0,81.556,81.8882,81.556,81.8787,85525.0
2022-04-27 13:25:00,86.28,86.7,86.13,86.7,132130.0,81.8882,82.2868,81.7458,82.2868,132130.0
2022-04-27 13:30:00,86.71,86.74,86.55,86.73,100955.0,82.2963,82.3248,82.1445,82.3153,100955.0
2022-04-27 13:35:00,86.74,86.87,86.53,86.84,125873.0,82.3248,82.4482,82.1255,82.4197,125873.0
2022-04-27 13:40:00,86.82,86.86,86.44,86.51,119593.0,82.4007,82.4387,82.0401,82.1065,119593.0
2022-04-27 13:45:00,86.53,86.94,86.46,86.89,180259.0,82.1255,82.5146,82.059,82.4672,180259.0
2022-04-27 13:50:00,86.89,87.12,86.77,87.04,150237.0,82.4672,82.6854,82.3533,82.6095,150237.0
2022-04-27 13:55:00,87.06,87.23,86.95,87.1,158334.0,82.6285,82.7898,82.5241,82.6665,158334.0
2022-04-27 14:00:00,87.1,87.21,86.95,86.98,130444.0,82.6665,82.7709,82.5241,82.5526,130444.0
2022-04-27 14:05:00,86.99,87.42,86.93,87.28,183627.0,82.5621,82.9702,82.5051,82.8373,183627.0
2022-04-27 14:10:00,87.26,87.42,87.09,87.3,160230.0,82.8183,82.9702,82.657,82.8563,160230.0
2022-04-27 14:15:00,87.27,87.39,87.13,87.21,238635.0,82.8278,82.9417,82.6949,82.7709,238635.0
2022-04-27 14:20:00,87.21,87.35,87.11,87.12,121468.0,82.7709,82.9037,82.676,82.6854,121468.0
2022-04-27 14:25:00,87.1,87.56,87.07,87.48,176012.0,82.6665,83.1031,82.638,83.0271,176012.0
2022-04-27 14:30:00,87.47,87.89,87.35,87.84,181344.0,83.0176,83.4163,82.9037,83.3688,181344.0
2022-04-27 14:35:00,87.84,87.99,87.68,87.97,276165.0,83.3688,83.5112,83.2169,83.4922,276165.0
2022-04-27 14:40:00,87.98,88.05,87.78,87.99,258694.0,83.5017,83.5681,83.3119,83.5112,258694.0
2022-04-27 14:45:00,87.98,88.13,87.95,88.01,222239.0,83.5017,83.644,83.4732,83.5301,222239.0
2022-04-27 14:50:00,88.01,88.02,87.56,87.64,219366.0,83.5301,83.5396,83.1031,83.179,219366.0
2022-04-27 14:55:00,87.64,87.65,87.2,87.3,189742.0,83.179,83.1885,82.7614,82.8563,189742.0
2022-04-27 15:00:00,87.28,87.32,87.02,87.2,117666.0,82.8373,82.8753,82.5905,82.7614,117666.0
2022-04-27 15:05:00,87.19,87.37,87.1,87.25,120125.0,82.7519,82.9227,82.6665,82.8088,120125.0
2022-04-27 15:10:00,87.27,87.52,87.16,87.35,133098.0,82.8278,83.0651,82.7234,82.9037,133098.0
2022-04-27 15:15:00,87.35,87.47,87.08,87.2,151539.0,82.9037,83.0176,82.6475,82.7614,151539.0
2022-04-27 15:20:00,87.2,87.28,87.01,87.13,185337.0,82.7614,82.8373,82.581,82.6949,185337.0
2022-04-27 15:25:00,87.11,87.32,87.09,87.2,176713.0,82.676,82.8753,82.657,82.7614,176713.0
2022-04-27 15:30:00,87.2,87.29,87.13,87.27,196958.0,82.7614,82.8468,82.6949,82.8278,196958.0
2022-04-27 15:35:00,87.26,87.4,87.11,87.27,218871.0,82.8183,82.9512,82.676,82.8278,218871.0
2022-04-27 15:40:00,87.28,87.93,87.25,87.9,444403.0,82.8373,83.4542,82.8088,83.4257,444403.0
2022-04-27 15:45:00,87.9,88.25,87.86,87.99,647754.0,83.4257,83.7579,83.3878,83.5112,647754.0
2022-04-27 15:50:00,87.99,88.05,87.86,87.9,666551.0,83.5112,83.5681,83.3878,83.4257,666551.0
2022-04-27 15:55:00,87.9,88.52,87.9,88.31,1165237.0,83.4257,84.0142,83.4257,83.8149,1165237.0
2022-04-28 09:30:00,88.62,89.66,87.65,87.69,867369.0,84.1091,85.0962,83.1885,83.2264,867369.0
2022-04-28 09:35:00,87.69,87.98,86.94,87.61,648084.0,83.2264,83.5017,82.5146,83.1505,648084.0
2022-04-28 09:40:00,87.58,88.4,87.53,87.9,419158.0,83.122,83.9003,83.0746,83.4257,419158.0
2022-04-28 09:45:00,87.93,88.11,87.24,87.46,346291.0,83.4542,83.6251,82.7993,83.0081,346291.0
2022-04-28 09:50:00,87.48,88.44,87.34,88.36,398991.0,83.0271,83.9383,82.8942,83.8623,398991.0
2022-04-28 09:55:00,88.34,88.5,87.77,88.46,377054.0,83.8433,83.9952,83.3024,83.9572,377054.0
2022-04-28 10:00:00,88.48,88.65,87.82,88.33,483929.0,83.9762,84.1376,83.3498,83.8339,483929.0
2022-04-28 10:05:00,88.34,88.86,88.09,88.18,285901.0,83.8433,84.3369,83.6061,83.6915,285901.0
2022-04-28 10:10:00,88.19,88.3,87.85,87.92,267684.0,83.701,83.8054,83.3783,83.4447,267684.0
2022-04-28 10:15:00,87.92,88.62,87.77,88.56,209891.0,83.4447,84.1091,83.3024,84.0521,209891.0
2022-04-28 10:20:00,88.59,88.76,87.77,87.8,211981.0,84.0806,84.242,83.3024,83.3308,211981.0
2022-04-28 10:25:00,87.81,88.0,87.66,87.78,270647.0,83.3403,83.5207,83.198,83.3119,270647.0
2022-04-28 10:30:00,87.76,87.97,87.52,87.54,158402.0,83.2929,83.4922,83.0651,83.0841,158402.0
2022-04-28 10:35:00,87.53,87.87,87.4,87.71,172859.0,83.0746,83.3973,82.9512,83.2454,172859.0
2022-04-28 10:40:00,87.7,87.93,87.58,87.8,105336.0,83.2359,83.4542,83.122,83.3308,105336.0
2022-04-28 10:45:00,87.8,88.06,87.76,87.93,96402.0,83.3308,83.5776,83.2929,83.4542,96402.0
2022-04-28 10:50:00,87.92,88.29,87.92,88.24,134898.0,83.4447,83.7959,83.4447,83.7484,134898.0
2022-04-28 10:55:00,88.26,88.68,88.18,88.38,136232.0,83.7674,84.166,83.6915,83.8813,136232.0
2022-04-28 11:00:00,88.37,88.46,87.96,88.12,244102.0,83.8718,83.9572,83.4827,83.6345,244102.0
2022-04-28 11:05:00,88.06,88.55,87.86,88.42,139463.0,83.5776,84.0427,83.3878,83.9193,139463.0
2022-04-28 11:10:00,88.45,88.58,88.38,88.5,118618.0,83.9477,84.0711,83.8813,83.9952,118618.0
2022-04-28 11:15:00,88.48,88.75,88.43,88.72,117344.0,83.9762,84.2325,83.9288,84.204,117344.0
2022-04-28 11:20:00,88.71,88.77,88.43,88.53,90441.0,84.1945,84.2515,83.9288,84.0237,90441.0
2022-04-28 11:25:00,88.53,88.66,88.28,88.41,79294.0,84.0237,84.1471,83.7864,83.9098,79294.0
2022-04-28 11:30:00,88.41,88.53,88.03,88.11,99957.0,83.9098,84.0237,83.5491,83.6251,99957.0
2022-04-28 11:35:00,88.09,88.1,87.54,87.61,160990.0,83.6061,83.6156,83.0841,83.1505,160990.0
2022-04-28 11:40:00,87.62,87.73,87.47,87.54,103117.0,83.16,83.2644,83.0176,83.0841,103117.0
2022-04-28 11:45:00,87.56,87.77,87.48,87.66,118228.0,83.1031,83.3024,83.0271,83.198,118228.0
2022-04-28 11:50:00,87.63,87.74,87.47,87.56,107556.0,83.1695,83.2739,83.0176,83.1031,107556.0
2022-04-28 11:55:00,87.56,87.75,87.48,87.75,84298.0,83.1031,83.2834,83.0271,83.2834,84298.0
2022-04-28 12:00:00,87.73,87.86,87.59,87.71,72521.0,83.2644,83.3878,83.1315,83.2454,72521.0
2022-04-28 12:05:00,87.69,87.78,87.56,87.73,64624.0,83.2264,83.3119,83.1031,83.2644,64624.0
2022-04-28 12:10:00,87.71,87.8,87.62,87.75,54316.0,83.2454,83.3308,83.16,83.2834,54316.0
2022-04-28 12:15:00,87.78,88.15,87.69,88.0,90871.0,83.3119,83.663,83.2264,83.5207,90871.0
2022-04-28 12:20:00,88.02,88.24,87.93,88.23,64078.0,83.5396,83.7484,83.4542,83.7389,64078.0
2022-04-28 12:25:00,88.22,88.5,88.2,88.27,93535.0,83.7295,83.9952,83.7105,83.7769,93535.0
2022-04-28 12:30:00,88.3,88.53,88.21,88.53,93929.0,83.8054,84.0237,83.72,84.0237,93929.0
2022-04-28 12:35:00,88.53,88.88,88.46,88.83,133379.0,84.0237,84.3559,83.9572,84.3084,133379.0
2022-04-28 12:40:00,88.83,89.25,88.82,89.25,157179.0,84.3084,84.707,84.2989,84.707,157179.0
2022-04-28 12:45:00,89.24,89.6,89.1,89.19,173598.0,84.6975,85.0392,84.5647,84.6501,173598.0
2022-04-28 12:50:00,89.2,89.26,88.85,89.26,153320.0,84.6596,84.7165,84.3274,84.7165,153320.0
2022-04-28 12:55:00,89.26,89.33,88.95,89.28,105400.0,84.7165,84.783,84.4223,84.7355,105400.0
2022-04-28 13:00:00,89.28,89.33,89.01,89.15,117884.0,84.7355,84.783,84.4792,84.6121,117884.0
2022-04-28 13:05:00,89.16,89.31,89.01,89.23,82161.0,84.6216,84.764,84.4792,84.688,82161.0
2022-04-28 13:10:00,89.23,89.68,89.22,89.56,141566.0,84.688,85.1151,84.6786,85.0012,141566.0
2022-04-28 13:15:00,89.55,89.59,89.14,89.23,123335.0,84.9918,85.0297,84.6026,84.688,123335.0
2022-04-28 13:20:00,89.23,89.49,89.2,89.45,95152.0,84.688,84.9348,84.6596,84.8968,95152.0
2022-04-28 13:25:00,89.49,89.49,89.27,89.4,66268.0,84.9348,84.9348,84.726,84.8494,66268.0
2022-04-28 13:30:00,89.41,89.53,89.12,89.34,95551.0,84.8589,84.9728,84.5836,84.7924,95551.0
2022-04-28 13:35:00,89.33,89.67,89.24,89.62,94591.0,84.783,85.1056,84.6975,85.0582,94591.0
2022-04-28 13:40:00,89.61,89.68,89.23,89.42,94738.0,85.0487,85.1151,84.688,84.8684,94738.0
2022-04-28 13:45:00,89.4,89.64,89.29,89.63,103965.0,84.8494,85.0772,84.745,85.0677,103965.0
2022-04-28 13:50:00,89.64,89.68,89.48,89.56,128459.0,85.0772,85.1151,84.9253,85.0012,128459.0
2022-04-28 13:55:00,89.55,89.93,89.55,89.81,183853.0,84.9918,85.3524,84.9918,85.2385,183853.0
2022-04-28 14:00:00,89.81,89.97,89.7,89.96,109472.0,85.2385,85.3904,85.1341,85.3809,109472.0
2022-04-28 14:05:00,89.97,89.98,89.61,89.72,109685.0,85.3904,85.3999,85.0487,85.1531,109685.0
2022-04-28 14:10:00,89.73,89.88,89.68,89.71,114280.0,85.1626,85.305,85.1151,85.1436,114280.0
2022-04-28 14:15:00,89.73,89.84,89.59,89.78,76610.0,85.1626,85.267,85.0297,85.21,76610.0
2022-04-28 14:20:00,89.77,89.95,89.61,89.8,91882.0,85.2006,85.3714,85.0487,85.229,91882.0
2022-04-28 14:25:00,89.8,89.85,89.64,89.66,66356.0,85.229,85.2765,85.0772,85.0962,66356.0
2022-04-28 14:30:00,89.67,89.79,89.57,89.7,89329.0,85.1056,85.2195,85.0107,85.1341,89329.0
2022-04-28 14:35:00,89.72,89.93,89.69,89.9,63037.0,85.1531,85.3524,85.1246,85.3239,63037.0
2022-04-28 14:40:00,89.9,89.99,89.78,89.84,91263.0,85.3239,85.4094,85.21,85.267,91263.0
2022-04-28 14:45:00,89.81,89.97,89.68,89.96,74112.0,85.2385,85.3904,85.1151,85.3809,74112.0
2022-04-28 14:50:00,89.96,90.21,89.89,89.9,174322.0,85.3809,85.6182,85.3145,85.3239,174322.0
2022-04-28 14:55:00,89.89,89.98,89.8,89.93,75036.0,85.3145,85.3999,85.229,85.3524,75036.0
2022-04-28 15:00:00,89.92,90.24,89.8,90.09,168347.0,85.3429,85.6466,85.229,85.5043,168347.0
2022-04-28 15:05:00,90.1,90.27,90.09,90.22,170187.0,85.5138,85.6751,85.5043,85.6277,170187.0
2022-04-28 15:10:00,90.23,90.52,90.09,90.48,147338.0,85.6371,85.9124,85.5043,85.8744,147338.0
2022-04-28 15:15:00,90.46,90.47,90.27,90.36,148713.0,85.8554,85.8649,85.6751,85.7605,148713.0
2022-04-28 15:20:00,90.39,90.77,90.39,90.76,105635.0,85.789,86.1497,85.789,86.1402,105635.0
2022-04-28 15:25:00,90.76,90.9,90.72,90.78,191193.0,86.1402,86.273,86.1022,86.1591,191193.0
2022-04-28 15:30:00,90.79,90.89,90.65,90.85,183502.0,86.1686,86.2635,86.0358,86.2256,183502.0
2022-04-28 15:35:00,90.85,90.85,90.63,90.67,127589.0,86.2256,86.2256,86.0168,86.0547,127589.0
2022-04-28 15:40:00,90.67,90.78,90.61,90.7,200893.0,86.0547,86.1591,85.9978,86.0832,200893.0
2022-04-28 15:45:00,90.71,90.79,90.39,90.52,197432.0,86.0927,86.1686,85.789,85.9124,197432.0
2022-04-28 15:50:00,90.53,90.78,90.4,90.66,265960.0,85.9219,86.1591,85.7985,86.0453,265960.0
2022-04-28 15:55:00,90.65,90.98,90.63,90.86,543131.0,86.0358,86.349,86.0168,86.2351,543131.0
2022-04-29 09:30:00,101.53,103.52,101.04,102.7,1619584.0,96.362,98.2507,95.8969,97.4724,1619584.0
2022-04-29 09:35:00,102.76,102.97,99.44,99.55,2228792.0,97.5293,97.7287,94.3783,94.4827,2228792.0
2022-04-29 09:40:00,99.58,100.39,99.31,99.76,1464179.0,94.5112,95.28,94.255,94.6821,1464179.0
2022-04-29 09:45:00,99.81,100.56,99.2,100.26,1637026.0,94.7295,95.4413,94.1506,95.1566,1637026.0
2022-04-29 09:50:00,100.27,101.15,100.27,100.95,906728.0,95.1661,96.0013,95.1661,95.8115,906728.0
2022-04-29 09:55:00,100.99,102.73,100.99,101.69,991705.0,95.8494,97.5009,95.8494,96.5138,991705.0
2022-04-29 10:00:00,101.71,101.9,100.6,101.43,752427.0,96.5328,96.7131,95.4793,96.267,752427.0
2022-04-29 10:05:00,101.43,101.74,100.57,101.68,725566.0,96.267,96.5613,95.4508,96.5043,725566.0
2022-04-29 10:10:00,101.71,101.97,101.19,101.76,612721.0,96.5328,96.7796,96.0393,96.5802,612721.0
2022-04-29 10:15:00,101.76,102.45,100.82,101.26,825318.0,96.5802,97.2351,95.6881,96.1057,825318.0
2022-04-29 10:20:00,101.25,101.7,100.86,101.37,577987.0,96.0962,96.5233,95.7261,96.2101,577987.0
2022-04-29 10:25:00,101.39,101.55,100.64,100.81,537089.0,96.2291,96.3809,95.5173,95.6786,537089.0
2022-04-29 10:30:00,100.82,101.1,100.66,100.81,396658.0,95.6881,95.9538,95.5362,95.6786,396658.0
2022-04-29 10:35:00,100.83,101.04,99.92,99.94,570767.0,95.6976,95.8969,94.8339,94.8529,570767.0
2022-04-29 10:40:00,99.92,100.23,99.75,99.93,537473.0,94.8339,95.1281,94.6726,94.8434,537473.0
2022-04-29 10:45:00,99.93,100.19,99.75,99.92,484075.0,94.8434,95.0902,94.6726,94.8339,484075.0
2022-04-29 10:50:00,99.91,100.06,99.5,100.0,617075.0,94.8244,94.9668,94.4353,94.9098,617075.0
2022-04-29 10:55:00,100.01,100.56,99.97,100.55,490272.0,94.9193,95.4413,94.8814,95.4318,490272.0
2022-04-29 11:00:00,100.53,100.55,99.87,100.31,470584.0,95.4129,95.4318,94.7865,95.2041,470584.0
2022-04-29 11:05:00,100.29,100.58,99.83,100.11,471768.0,95.1851,95.4603,94.7485,95.0142,471768.0
2022-04-29 11:10:00,100.13,100.28,99.89,100.19,332151.0,95.0332,95.1756,94.8054,95.0902,332151.0
2022-04-29 11:15:00,100.18,100.19,99.93,100.03,248567.0,95.0807,95.0902,94.8434,94.9383,248567.0
2022-04-29 11:20:00,100.06,100.55,99.95,100.45,345553.0,94.9668,95.4318,94.8624,95.3369,345553.0
2022-04-29 11:25:00,100.45,100.54,100.11,100.18,301489.0,95.3369,95.4223,95.0142,95.0807,301489.0
2022-04-29 11:30:00,100.14,101.0,100.01,100.72,445878.0,95.0427,95.8589,94.9193,95.5932,445878.0
2022-04-29 11:35:00,100.69,101.25,100.68,101.19,459682.0,95.5647,96.0962,95.5552,96.0393,459682.0
2022-04-29 11:40:00,101.18,101.59,101.1,101.34,419276.0,96.0298,96.4189,95.9538,96.1816,419276.0
2022-04-29 11:45:00,101.33,101.52,100.83,100.98,265257.0,96.1721,96.3525,95.6976,95.84,265257.0
2022-04-29 11:50:00,101.0,101.34,100.91,101.03,234971.0,95.8589,96.1816,95.7735,95.8874,234971.0
2022-04-29 11:55:00,101.02,101.07,100.56,100.59,228996.0,95.8779,95.9254,95.4413,95.4698,228996.0
2022-04-29 12:00:00,100.6,100.67,99.91,100.06,322760.0,95.4793,95.5457,94.8244,94.9668,322760.0
2022-04-29 12:05:00,100.09,100.4,100.0,100.35,258170.0,94.9953,95.2895,94.9098,95.242,258170.0
2022-04-29 12:10:00,100.37,100.54,100.27,100.34,245140.0,95.261,95.4223,95.1661,95.2325,245140.0
2022-04-29 12:15:00,100.32,100.4,100.1,100.31,187579.0,95.2135,95.2895,95.0047,95.2041,187579.0
2022-04-29 12:20:00,100.29,100.74,100.23,100.25,238082.0,95.1851,95.6122,95.1281,95.1471,238082.0
2022-04-29 12:25:00,100.25,100.31,99.95,100.07,264245.0,95.1471,95.2041,94.8624,94.9763,264245.0
2022-04-29 12:30:00,100.05,100.2,99.92,100.02,259879.0,94.9573,95.0997,94.8339,94.9288,259879.0
2022-04-29 12:35:00,100.02,100.23,99.84,100.05,310113.0,94.9288,95.1281,94.758,94.9573,310113.0
2022-04-29 12:40:00,100.05,100.08,99.76,99.81,455773.0,94.9573,94.9858,94.6821,94.7295,455773.0
2022-04-29 12:45:00,99.82,100.05,99.81,99.93,296070.0,94.739,94.9573,94.7295,94.8434,296070.0
2022-04-29 12:50:00,99.92,100.07,99.73,99.85,364390.0,94.8339,94.9763,94.6536,94.7675,364390.0
2022-04-29 12:55:00,99.88,99.9,99.42,99.6,295897.0,94.7959,94.8149,94.3594,94.5302,295897.0
2022-04-29 13:00:00,99.58,99.84,99.43,99.72,266255.0,94.5112,94.758,94.3688,94.6441,266255.0
2022-04-29 13:05:00,99.72,99.75,99.47,99.74,192898.0,94.6441,94.6726,94.4068,94.6631,192898.0
2022-04-29 13:10:00,99.71,99.75,99.5,99.72,147274.0,94.6346,94.6726,94.4353,94.6441,147274.0
2022-04-29 13:15:00,99.72,99.76,99.52,99.59,127376.0,94.6441,94.6821,94.4543,94.5207,127376.0
2022-04-29 13:20:00,99.57,99.68,99.46,99.67,187324.0,94.5017,94.6061,94.3973,94.5966,187324.0
2022-04-29 13:25:00,99.66,99.88,99.56,99.59,214172.0,94.5871,94.7959,94.4922,94.5207,214172.0
2022-04-29 13:30:00,99.57,99.98,99.57,99.81,152308.0,94.5017,94.8909,94.5017,94.7295,152308.0
2022-04-29 13:35:00,99.82,99.97,99.56,99.56,247417.0,94.739,94.8814,94.4922,94.4922,247417.0
2022-04-29 13:40:00,99.54,99.65,99.45,99.53,252437.0,94.4732,94.5777,94.3878,94.4638,252437.0
2022-04-29 13:45:00,99.52,99.54,99.06,99.16,199123.0,94.4543,94.4732,94.0177,94.1126,199123.0
2022-04-29 13:50:00,99.19,99.38,99.12,99.16,137873.0,94.1411,94.3214,94.0746,94.1126,137873.0
2022-04-29 13:55:00,99.14,99.2,98.99,99.07,176344.0,94.0936,94.1506,93.9512,94.0272,176344.0
2022-04-29 14:00:00,99.09,99.09,98.78,98.88,197819.0,94.0462,94.0462,93.7519,93.8468,197819.0
2022-04-29 14:05:00,98.87,98.97,98.81,98.84,184316.0,93.8374,93.9323,93.7804,93.8089,184316.0
2022-04-29 14:10:00,98.84,98.92,98.71,98.87,223384.0,93.8089,93.8848,93.6855,93.8374,223384.0
2022-04-29 14:15:00,98.88,99.08,98.77,98.99,187974.0,93.8468,94.0367,93.7424,93.9512,187974.0
2022-04-29 14:20:00,99.0,99.02,98.73,98.83,115313.0,93.9607,93.9797,93.7045,93.7994,115313.0
2022-04-29 14:25:00,98.84,99.02,98.78,98.86,159334.0,93.8089,93.9797,93.7519,93.8279,159334.0
2022-04-29 14:30:00,98.86,99.07,98.77,98.78,164540.0,93.8279,94.0272,93.7424,93.7519,164540.0
2022-04-29 14:35:00,98.79,98.94,98.56,98.58,205017.0,93.7614,93.9038,93.5431,93.5621,205017.0
2022-04-29 14:40:00,98.57,98.75,98.38,98.66,273591.0,93.5526,93.7235,93.3723,93.638,273591.0
2022-04-29 14:45:00,98.66,98.66,98.01,98.06,301230.0,93.638,93.638,93.0211,93.0686,301230.0
2022-04-29 14:50:00,98.06,98.36,98.0,98.12,238163.0,93.0686,93.3533,93.0116,93.1255,238163.0
2022-04-29 14:55:00,98.12,98.47,98.0,98.41,188058.0,93.1255,93.4577,93.0116,93.4008,188058.0
2022-04-29 15:00:00,98.41,98.68,98.3,98.62,261115.0,93.4008,93.657,93.2964,93.6001,261115.0
2022-04-29 15:05:00,98.62,98.62,98.21,98.22,174275.0,93.6001,93.6001,93.2109,93.2204,174275.0
2022-04-29 15:10:00,98.23,98.42,98.16,98.31,142797.0,93.2299,93.4103,93.1635,93.3059,142797.0
2022-04-29 15:15:00,98.31,98.53,98.1,98.53,197630.0,93.3059,93.5147,93.1065,93.5147,197630.0
2022-04-29 15:20:00,98.54,98.58,98.19,98.23,164973.0,93.5242,93.5621,93.192,93.2299,164973.0
2022-04-29 15:25:00,98.23,98.55,98.01,98.01,193691.0,93.2299,93.5336,93.0211,93.0211,193691.0
2022-04-29 15:30:00,98.01,98.08,97.56,97.6,431216.0,93.0211,93.0876,92.594,92.632,431216.0
2022-04-29 15:35:00,97.59,97.69,97.02,97.32,594123.0,92.6225,92.7174,92.0815,92.3663,594123.0
2022-04-29 15:40:00,97.3,97.65,97.3,97.38,444927.0,92.3473,92.6795,92.3473,92.4232,444927.0
2022-04-29 15:45:00,97.37,97.44,97.1,97.2,381465.0,92.4137,92.4801,92.1574,92.2524,381465.0
2022-04-29 15:50:00,97.19,97.31,96.77,96.79,522566.0,92.2429,92.3568,91.8442,91.8632,522566.0
2022-04-29 15:55:00,96.79,97.23,96.66,97.2,915149.0,91.8632,92.2808,91.7398,92.2524,915149.0
2022-05-02 09:30:00,96.41,97.2,95.15,97.18,1139038.0,91.5026,92.2524,90.3067,92.2334,1139038.0
2022-05-02 09:35:00,97.18,97.6,96.42,97.58,775079.0,92.2334,92.632,91.5121,92.613,775079.0
2022-05-02 09:40:00,97.56,98.24,96.9,98.06,791153.0,92.594,93.2394,91.9676,93.0686,791153.0
2022-05-02 09:45:00,98.06,98.2,97.62,97.65,506735.0,93.0686,93.2015,92.651,92.6795,506735.0
2022-05-02 09:50:00,97.65,99.91,97.6,99.86,779354.0,92.6795,94.8244,92.632,94.777,779354.0
2022-05-02 09:55:00,99.83,100.85,99.57,99.57,805027.0,94.7485,95.7166,94.5017,94.5017,805027.0
2022-05-02 10:00:00,99.61,100.03,98.66,98.97,687264.0,94.5397,94.9383,93.638,93.9323,687264.0
2022-05-02 10:05:00,98.94,98.95,98.5,98.62,387566.0,93.9038,93.9133,93.4862,93.6001,387566.0
2022-05-02 10:10:00,98.59,98.8,98.18,98.44,320280.0,93.5716,93.7709,93.1825,93.4292,320280.0
2022-05-02 10:15:00,98.41,99.0,97.83,98.88,585837.0,93.4008,93.9607,92.8503,93.8468,585837.0
2022-05-02 10:20:00,98.88,99.3,98.45,99.13,520439.0,93.8468,94.2455,93.4387,94.0841,520439.0
2022-05-02 10:25:00,99.11,99.8,98.94,99.59,359855.0,94.0651,94.72,93.9038,94.5207,359855.0
2022-05-02 10:30:00,99.62,99.91,99.4,99.72,302926.0,94.5492,94.8244,94.3404,94.6441,302926.0
2022-05-02 10:35:00,99.72,99.8,98.66,98.83,299182.0,94.6441,94.72,93.638,93.7994,299182.0
2022-05-02 10:40:00,98.85,99.48,98.69,99.05,321065.0,93.8184,94.4163,93.6665,94.0082,321065.0
2022-05-02 10:45:00,98.99,99.01,98.2,98.58,316215.0,93.9512,93.9702,93.2015,93.5621,316215.0
2022-05-02 10:50:00,98.62,98.88,98.37,98.54,259305.0,93.6001,93.8468,93.3628,93.5242,259305.0
2022-05-02 10:55:00,98.54,98.7,97.92,98.31,293712.0,93.5242,93.676,92.9357,93.3059,293712.0
2022-05-02 11:00:00,98.33,98.57,98.11,98.33,257199.0,93.3248,93.5526,93.116,93.3248,257199.0
2022-05-02 11:05:00,98.29,98.96,98.26,98.96,178139.0,93.2869,93.9228,93.2584,93.9228,178139.0
2022-05-02 11:10:00,98.94,99.36,98.94,99.33,173835.0,93.9038,94.3024,93.9038,94.2739,173835.0
2022-05-02 11:15:00,99.31,99.34,98.15,98.38,218301.0,94.255,94.2834,93.154,93.3723,218301.0
2022-05-02 11:20:00,98.38,99.09,98.35,99.07,183660.0,93.3723,94.0462,93.3438,94.0272,183660.0
2022-05-02 11:25:00,99.06,99.55,98.91,99.33,277462.0,94.0177,94.4827,93.8753,94.2739,277462.0
2022-05-02 11:30:00,99.32,99.59,98.99,99.56,239253.0,94.2644,94.5207,93.9512,94.4922,239253.0
2022-05-02 11:35:00,99.58,99.67,98.81,98.98,200735.0,94.5112,94.5966,93.7804,93.9418,200735.0
2022-05-02 11:40:00,98.92,99.33,98.92,99.05,148280.0,93.8848,94.2739,93.8848,94.0082,148280.0
2022-05-02 11:45:00,99.04,99.2,98.83,98.93,114487.0,93.9987,94.1506,93.7994,93.8943,114487.0
2022-05-02 11:50:00,98.92,99.41,98.89,99.3,98913.0,93.8848,94.3499,93.8563,94.2455,98913.0
2022-05-02 11:55:00,99.25,99.54,99.09,99.42,91158.0,94.198,94.4732,94.0462,94.3594,91158.0
2022-05-02 12:00:00,99.42,99.48,98.77,98.92,122957.0,94.3594,94.4163,93.7424,93.8848,122957.0
2022-05-02 12:05:00,98.94,99.24,98.87,99.17,95223.0,93.9038,94.1885,93.8374,94.1221,95223.0
2022-05-02 12:10:00,99.16,99.52,99.03,99.46,83938.0,94.1126,94.4543,93.9892,94.3973,83938.0
2022-05-02 12:15:00,99.44,99.62,99.35,99.62,92957.0,94.3783,94.5492,94.2929,94.5492,92957.0
2022-05-02 12:20:00,99.61,99.83,99.41,99.51,118374.0,94.5397,94.7485,94.3499,94.4448,118374.0
2022-05-02 12:25:00,99.51,99.73,99.47,99.73,117150.0,94.4448,94.6536,94.4068,94.6536,117150.0
2022-05-02 12:30:00,99.75,99.76,99.48,99.61,113483.0,94.6726,94.6821,94.4163,94.5397,113483.0
2022-05-02 12:35:00,99.68,99.75,99.39,99.54,89633.0,94.6061,94.6726,94.3309,94.4732,89633.0
2022-05-02 12:40:00,99.52,99.62,99.18,99.34,97571.0,94.4543,94.5492,94.1316,94.2834,97571.0
2022-05-02 12:45:00,99.38,99.38,98.91,98.93,169233.0,94.3214,94.3214,93.8753,93.8943,169233.0
2022-05-02 12:50:00,98.95,99.01,98.83,98.93,140514.0,93.9133,93.9702,93.7994,93.8943,140514.0
2022-05-02 12:55:00,98.92,99.1,98.62,98.72,157507.0,93.8848,94.0556,93.6001,93.695,157507.0
2022-05-02 13:00:00,98.73,98.8,98.32,98.45,182815.0,93.7045,93.7709,93.3153,93.4387,182815.0
2022-05-02 13:05:00,98.47,98.94,98.44,98.77,162600.0,93.4577,93.9038,93.4292,93.7424,162600.0
2022-05-02 13:10:00,98.77,99.03,98.62,98.98,152113.0,93.7424,93.9892,93.6001,93.9418,152113.0
2022-05-02 13:15:00,98.97,98.97,98.61,98.74,103227.0,93.9323,93.9323,93.5906,93.714,103227.0
2022-05-02 13:20:00,98.78,98.81,98.47,98.68,104802.0,93.7519,93.7804,93.4577,93.657,104802.0
2022-05-02 13:25:00,98.71,98.93,98.64,98.9,69156.0,93.6855,93.8943,93.6191,93.8658,69156.0
2022-05-02 13:30:00,98.88,99.15,98.79,98.86,140076.0,93.8468,94.1031,93.7614,93.8279,140076.0
2022-05-02 13:35:00,98.85,98.88,98.62,98.78,122649.0,93.8184,93.8468,93.6001,93.7519,122649.0
2022-05-02 13:40:00,98.78,98.85,98.47,98.51,82500.0,93.7519,93.8184,93.4577,93.4957,82500.0
2022-05-02 13:45:00,98.5,98.61,98.22,98.33,217034.0,93.4862,93.5906,93.2204,93.3248,217034.0
2022-05-02 13:50:00,98.33,98.61,98.32,98.43,216118.0,93.3248,93.5906,93.3153,93.4198,216118.0
2022-05-02 13:55:00,98.42,98.73,98.4,98.72,134139.0,93.4103,93.7045,93.3913,93.695,134139.0
2022-05-02 14:00:00,98.72,99.18,98.54,99.16,122795.0,93.695,94.1316,93.5242,94.1126,122795.0
2022-05-02 14:05:00,99.17,99.2,98.88,98.95,86229.0,94.1221,94.1506,93.8468,93.9133,86229.0
2022-05-02 14:10:00,98.95,99.08,98.47,98.48,106013.0,93.9133,94.0367,93.4577,93.4672,106013.0
2022-05-02 14:15:00,98.49,98.55,98.25,98.28,105486.0,93.4767,93.5336,93.2489,93.2774,105486.0
2022-05-02 14:20:00,98.34,98.57,98.13,98.44,198090.0,93.3343,93.5526,93.135,93.4292,198090.0
2022-05-02 14:25:00,98.41,98.65,98.29,98.51,92930.0,93.4008,93.6286,93.2869,93.4957,92930.0
2022-05-02 14:30:00,98.52,98.93,98.37,98.88,104636.0,93.5052,93.8943,93.3628,93.8468,104636.0
2022-05-02 14:35:00,98.87,98.98,98.57,98.91,85416.0,93.8374,93.9418,93.5526,93.8753,85416.0
2022-05-02 14:40:00,98.9,99.01,98.72,98.9,89500.0,93.8658,93.9702,93.695,93.8658,89500.0
2022-05-02 14:45:00,98.9,99.5,98.9,99.49,120638.0,93.8658,94.4353,93.8658,94.4258,120638.0
2022-05-02 14:50:00,99.48,99.78,99.36,99.73,137284.0,94.4163,94.701,94.3024,94.6536,137284.0
2022-05-02 14:55:00,99.71,99.87,99.51,99.63,159169.0,94.6346,94.7865,94.4448,94.5587,159169.0
2022-05-02 15:00:00,99.61,99.84,99.43,99.74,147083.0,94.5397,94.758,94.3688,94.6631,147083.0
2022-05-02 15:05:00,99.78,100.2,99.7,100.12,196809.0,94.701,95.0997,94.6251,95.0237,196809.0
2022-05-02 15:10:00,100.1,100.55,100.1,100.39,204031.0,95.0047,95.4318,95.0047,95.28,204031.0
2022-05-02 15:15:00,100.38,100.38,100.02,100.26,153101.0,95.2705,95.2705,94.9288,95.1566,153101.0
2022-05-02 15:20:00,100.29,100.5,100.28,100.46,107095.0,95.1851,95.3844,95.1756,95.3464,107095.0
2022-05-02 15:25:00,100.43,100.49,100.09,100.25,120240.0,95.3179,95.3749,94.9953,95.1471,120240.0
2022-05-02 15:30:00,100.25,100.66,100.25,100.63,130137.0,95.1471,95.5362,95.1471,95.5078,130137.0
2022-05-02 15:35:00,100.63,100.7,100.28,100.28,139706.0,95.5078,95.5742,95.1756,95.1756,139706.0
2022-05-02 15:40:00,100.3,100.58,100.1,100.17,143525.0,95.1946,95.4603,95.0047,95.0712,143525.0
2022-05-02 15:45:00,100.16,100.5,100.09,100.42,174466.0,95.0617,95.3844,94.9953,95.3085,174466.0
2022-05-02 15:50:00,100.43,100.99,100.43,100.92,321703.0,95.3179,95.8494,95.3179,95.783,321703.0
2022-05-02 15:55:00,100.92,101.32,100.86,101.17,667761.0,95.783,96.1626,95.7261,96.0203,667761.0
2022-05-03 09:30:00,100.09,102.23,99.43,101.75,641116.0,94.9953,97.0263,94.3688,96.5708,641116.0
2022-05-03 09:35:00,101.74,102.69,101.51,102.33,616043.0,96.5613,97.4629,96.343,97.1212,616043.0
2022-05-03 09:40:00,102.34,102.43,100.88,101.01,441361.0,97.1307,97.2161,95.745,95.8684,441361.0
2022-05-03 09:45:00,101.0,101.07,100.19,100.43,321298.0,95.8589,95.9254,95.0902,95.3179,321298.0
2022-05-03 09:50:00,100.44,101.16,100.0,101.09,409402.0,95.3274,96.0108,94.9098,95.9444,409402.0
2022-05-03 09:55:00,101.08,101.72,100.78,101.65,266156.0,95.9349,96.5423,95.6501,96.4758,266156.0
2022-05-03 10:00:00,101.69,102.21,101.59,101.65,267789.0,96.5138,97.0073,96.4189,96.4758,267789.0
2022-05-03 10:05:00,101.69,101.71,100.72,100.76,221308.0,96.5138,96.5328,95.5932,95.6311,221308.0
2022-05-03 10:10:00,100.76,101.0,100.27,100.54,246230.0,95.6311,95.8589,95.1661,95.4223,246230.0
2022-05-03 10:15:00,100.5,100.74,100.04,100.46,185078.0,95.3844,95.6122,94.9478,95.3464,185078.0
2022-05-03 10:20:00,100.47,100.65,100.11,100.39,126492.0,95.3559,95.5267,95.0142,95.28,126492.0
2022-05-03 10:25:00,100.41,101.04,100.36,100.97,148044.0,95.299,95.8969,95.2515,95.8305,148044.0
2022-05-03 10:30:00,100.98,101.06,100.44,100.75,161868.0,95.84,95.9159,95.3274,95.6217,161868.0
2022-05-03 10:35:00,100.74,100.83,99.93,99.94,158495.0,95.6122,95.6976,94.8434,94.8529,158495.0
2022-05-03 10:40:00,99.95,100.08,99.65,99.86,184203.0,94.8624,94.9858,94.5777,94.777,184203.0
2022-05-03 10:45:00,99.85,100.03,99.72,99.91,123980.0,94.7675,94.9383,94.6441,94.8244,123980.0
2022-05-03 10:50:00,99.86,100.2,99.74,100.0,119901.0,94.777,95.0997,94.6631,94.9098,119901.0
2022-05-03 10:55:00,100.02,100.14,99.72,100.08,187564.0,94.9288,95.0427,94.6441,94.9858,187564.0
2022-05-03 11:00:00,100.09,100.23,99.97,100.18,98429.0,94.9953,95.1281,94.8814,95.0807,98429.0
2022-05-03 11:05:00,100.18,100.48,99.97,100.4,139505.0,95.0807,95.3654,94.8814,95.2895,139505.0
2022-05-03 11:10:00,100.39,100.42,100.08,100.35,137944.0,95.28,95.3085,94.9858,95.242,137944.0
2022-05-03 11:15:00,100.36,100.51,100.09,100.45,175163.0,95.2515,95.3939,94.9953,95.3369,175163.0
2022-05-03 11:20:00,100.47,100.77,100.45,100.47,143740.0,95.3559,95.6406,95.3369,95.3559,143740.0
2022-05-03 11:25:00,100.46,100.46,99.96,100.05,121339.0,95.3464,95.3464,94.8719,94.9573,121339.0
2022-05-03 11:30:00,100.06,100.12,99.94,99.95,94595.0,94.9668,95.0237,94.8529,94.8624,94595.0
2022-05-03 11:35:00,99.96,100.04,99.7,99.98,125385.0,94.8719,94.9478,94.6251,94.8909,125385.0
2022-05-03 11:40:00,99.99,100.27,99.99,100.22,85377.0,94.9003,95.1661,94.9003,95.1186,85377.0
2022-05-03 11:45:00,100.21,100.38,100.14,100.27,73586.0,95.1091,95.2705,95.0427,95.1661,73586.0
2022-05-03 11:50:00,100.27,100.3,100.04,100.05,99912.0,95.1661,95.1946,94.9478,94.9573,99912.0
2022-05-03 11:55:00,100.05,100.17,99.95,100.17,121051.0,94.9573,95.0712,94.8624,95.0712,121051.0
2022-05-03 12:00:00,100.14,100.45,100.03,100.19,107748.0,95.0427,95.3369,94.9383,95.0902,107748.0
2022-05-03 12:05:00,100.17,100.17,99.86,100.06,136657.0,95.0712,95.0712,94.777,94.9668,136657.0
2022-05-03 12:10:00,100.07,100.17,99.89,100.01,69076.0,94.9763,95.0712,94.8054,94.9193,69076.0
2022-05-03 12:15:00,100.0,100.18,99.89,99.91,83439.0,94.9098,95.0807,94.8054,94.8244,83439.0
2022-05-03 12:20:00,99.9,100.08,99.84,100.02,69635.0,94.8149,94.9858,94.758,94.9288,69635.0
2022-05-03 12:25:00,100.01,100.07,99.78,99.85,69339.0,94.9193,94.9763,94.701,94.7675,69339.0
2022-05-03 12:30:00,99.83,100.01,99.73,99.97,90285.0,94.7485,94.9193,94.6536,94.8814,90285.0
2022-05-03 12:35:00,99.95,100.03,99.86,100.02,64875.0,94.8624,94.9383,94.777,94.9288,64875.0
2022-05-03 12:40:00,100.01,100.15,99.93,100.11,67358.0,94.9193,95.0522,94.8434,95.0142,67358.0
2022-05-03 12:45:00,100.13,100.35,100.06,100.15,102741.0,95.0332,95.242,94.9668,95.0522,102741.0
2022-05-03 12:50:00,100.14,100.23,99.95,100.01,62205.0,95.0427,95.1281,94.8624,94.9193,62205.0
2022-05-03 12:55:00,100.0,100.04,99.85,99.95,77468.0,94.9098,94.9478,94.7675,94.8624,77468.0
2022-05-03 13:00:00,99.96,100.17,99.89,99.95,84517.0,94.8719,95.0712,94.8054,94.8624,84517.0
2022-05-03 13:05:00,99.95,100.1,99.84,99.96,59298.0,94.8624,95.0047,94.758,94.8719,59298.0
2022-05-03 13:10:00,99.95,100.16,99.89,100.11,75477.0,94.8624,95.0617,94.8054,95.0142,75477.0
2022-05-03 13:15:00,100.12,100.28,100.12,100.17,95459.0,95.0237,95.1756,95.0237,95.0712,95459.0
2022-05-03 13:20:00,100.18,100.41,100.11,100.22,115782.0,95.0807,95.299,95.0142,95.1186,115782.0
2022-05-03 13:25:00,100.19,100.48,100.17,100.44,106601.0,95.0902,95.3654,95.0712,95.3274,106601.0
2022-05-03 13:30:00,100.45,100.63,100.39,100.54,67081.0,95.3369,95.5078,95.28,95.4223,67081.0
2022-05-03 13:35:00,100.53,100.8,100.51,100.8,94934.0,95.4129,95.6691,95.3939,95.6691,94934.0
2022-05-03 13:40:00,100.8,101.08,100.72,101.08,88868.0,95.6691,95.9349,95.5932,95.9349,88868.0
2022-05-03 13:45:00,101.08,101.16,100.83,101.04,114790.0,95.9349,96.0108,95.6976,95.8969,114790.0
2022-05-03 13:50:00,101.01,101.18,100.94,101.14,82632.0,95.8684,96.0298,95.802,95.9918,82632.0
2022-05-03 13:55:00,101.13,101.23,100.94,101.03,102964.0,95.9823,96.0772,95.802,95.8874,102964.0
2022-05-03 14:00:00,101.02,101.04,100.7,100.79,89566.0,95.8779,95.8969,95.5742,95.6596,89566.0
2022-05-03 14:05:00,100.8,100.8,100.54,100.58,78137.0,95.6691,95.6691,95.4223,95.4603,78137.0
2022-05-03 14:10:00,100.57,100.6,100.07,100.09,109858.0,95.4508,95.4793,94.9763,94.9953,109858.0
2022-05-03 14:15:00,100.09,100.09,99.84,99.98,133416.0,94.9953,94.9953,94.758,94.8909,133416.0
2022-05-03 14:20:00,100.0,100.01,99.72,99.89,126517.0,94.9098,94.9193,94.6441,94.8054,126517.0
2022-05-03 14:25:00,99.89,100.04,99.8,99.86,151730.0,94.8054,94.9478,94.72,94.777,151730.0
2022-05-03 14:30:00,99.86,99.99,99.79,99.94,85278.0,94.777,94.9003,94.7105,94.8529,85278.0
2022-05-03 14:35:00,99.97,100.08,99.55,99.63,105866.0,94.8814,94.9858,94.4827,94.5587,105866.0
2022-05-03 14:40:00,99.64,100.1,99.44,100.02,168955.0,94.5682,95.0047,94.3783,94.9288,168955.0
2022-05-03 14:45:00,100.0,100.17,99.77,100.03,85351.0,94.9098,95.0712,94.6915,94.9383,85351.0
2022-05-03 14:50:00,100.03,100.34,99.97,100.31,91969.0,94.9383,95.2325,94.8814,95.2041,91969.0
2022-05-03 14:55:00,100.31,100.54,100.18,100.48,78075.0,95.2041,95.4223,95.0807,95.3654,78075.0
2022-05-03 15:00:00,100.5,100.55,100.24,100.27,65118.0,95.3844,95.4318,95.1376,95.1661,65118.0
2022-05-03 15:05:00,100.27,100.74,100.24,100.61,92484.0,95.1661,95.6122,95.1376,95.4888,92484.0
2022-05-03 15:10:00,100.61,100.69,100.53,100.55,63828.0,95.4888,95.5647,95.4129,95.4318,63828.0
2022-05-03 15:15:00,100.59,100.6,100.12,100.21,129402.0,95.4698,95.4793,95.0237,95.1091,129402.0
2022-05-03 15:20:00,100.22,100.67,100.13,100.38,135259.0,95.1186,95.5457,95.0332,95.2705,135259.0
2022-05-03 15:25:00,100.38,100.45,100.26,100.36,85804.0,95.2705,95.3369,95.1566,95.2515,85804.0
2022-05-03 15:30:00,100.36,100.55,100.26,100.4,75363.0,95.2515,95.4318,95.1566,95.2895,75363.0
2022-05-03 15:35:00,100.4,100.43,99.96,100.03,126741.0,95.2895,95.3179,94.8719,94.9383,126741.0
2022-05-03 15:40:00,100.03,100.16,99.89,100.14,153602.0,94.9383,95.0617,94.8054,95.0427,153602.0
2022-05-03 15:45:00,100.12,100.41,99.95,100.2,189367.0,95.0237,95.299,94.8624,95.0997,189367.0
2022-05-03 15:50:00,100.18,100.61,100.1,100.4,244703.0,95.0807,95.4888,95.0047,95.2895,244703.0
2022-05-03 15:55:00,100.41,100.59,100.35,100.36,296135.0,95.299,95.4698,95.242,95.2515,296135.0
2022-05-04 09:30:00,97.72,98.0,96.61,97.81,631221.0,92.7459,93.0116,91.6924,92.8313,631221.0
2022-05-04 09:35:00,97.78,98.25,97.44,97.75,403815.0,92.8028,93.2489,92.4801,92.7744,403815.0
2022-05-04 09:40:00,97.73,98.68,97.66,98.47,263180.0,92.7554,93.657,92.6889,93.4577,263180.0
2022-05-04 09:45:00,98.49,98.59,97.81,98.42,222566.0,93.4767,93.5716,92.8313,93.4103,222566.0
2022-05-04 09:50:00,98.5,98.75,97.91,98.41,193333.0,93.4862,93.7235,92.9262,93.4008,193333.0
2022-05-04 09:55:00,98.41,98.59,97.89,97.98,174105.0,93.4008,93.5716,92.9072,92.9927,174105.0
2022-05-04 10:00:00,97.95,98.1,97.41,97.96,186713.0,92.9642,93.1065,92.4517,92.9737,186713.0
2022-05-04 10:05:00,97.94,97.99,97.27,97.38,181735.0,92.9547,93.0021,92.3188,92.4232,181735.0
2022-05-04 10:10:00,97.39,97.9,97.2,97.42,199478.0,92.4327,92.9167,92.2524,92.4612,199478.0
2022-05-04 10:15:00,97.4,97.66,97.17,97.55,196854.0,92.4422,92.6889,92.2239,92.5845,196854.0
2022-05-04 10:20:00,97.55,98.18,97.49,97.88,167761.0,92.5845,93.1825,92.5276,92.8977,167761.0
2022-05-04 10:25:00,97.89,98.49,97.86,98.43,109662.0,92.9072,93.4767,92.8788,93.4198,109662.0
2022-05-04 10:30:00,98.41,98.64,98.14,98.29,144508.0,93.4008,93.6191,93.1445,93.2869,144508.0
2022-05-04 10:35:00,98.33,98.65,98.29,98.5,165439.0,93.3248,93.6286,93.2869,93.4862,165439.0
2022-05-04 10:40:00,98.51,99.24,98.43,99.17,276053.0,93.4957,94.1885,93.4198,94.1221,276053.0
2022-05-04 10:45:00,99.17,99.44,99.1,99.24,187317.0,94.1221,94.3783,94.0556,94.1885,187317.0
2022-05-04 10:50:00,99.21,99.24,98.8,98.9,141698.0,94.16,94.1885,93.7709,93.8658,141698.0
2022-05-04 10:55:00,98.93,98.93,98.57,98.71,102102.0,93.8943,93.8943,93.5526,93.6855,102102.0
2022-05-04 11:00:00,98.7,98.89,98.28,98.3,110816.0,93.676,93.8563,93.2774,93.2964,110816.0
2022-05-04 11:05:00,98.29,98.38,98.02,98.06,127212.0,93.2869,93.3723,93.0306,93.0686,127212.0
2022-05-04 11:10:00,98.09,98.12,97.7,97.76,136159.0,93.0971,93.1255,92.7269,92.7839,136159.0
2022-05-04 11:15:00,97.74,98.08,97.68,98.06,188043.0,92.7649,93.0876,92.7079,93.0686,188043.0
2022-05-04 11:20:00,98.1,98.13,97.82,98.02,69651.0,93.1065,93.135,92.8408,93.0306,69651.0
2022-05-04 11:25:00,98.04,98.07,97.79,98.04,78985.0,93.0496,93.0781,92.8123,93.0496,78985.0
2022-05-04 11:30:00,98.02,98.02,97.66,97.85,113290.0,93.0306,93.0306,92.6889,92.8693,113290.0
2022-05-04 11:35:00,97.87,97.88,97.65,97.77,58536.0,92.8883,92.8977,92.6795,92.7933,58536.0
2022-05-04 11:40:00,97.77,97.91,97.65,97.82,48727.0,92.7933,92.9262,92.6795,92.8408,48727.0
2022-05-04 11:45:00,97.84,98.1,97.72,98.07,81862.0,92.8598,93.1065,92.7459,93.0781,81862.0
2022-05-04 11:50:00,98.04,98.31,97.91,98.3,84347.0,93.0496,93.3059,92.9262,93.2964,84347.0
2022-05-04 11:55:00,98.29,98.51,98.27,98.46,94249.0,93.2869,93.4957,93.2679,93.4482,94249.0
2022-05-04 12:00:00,98.48,98.52,98.26,98.32,45087.0,93.4672,93.5052,93.2584,93.3153,45087.0
2022-05-04 12:05:00,98.31,98.6,98.29,98.59,65081.0,93.3059,93.5811,93.2869,93.5716,65081.0
2022-05-04 12:10:00,98.59,98.71,98.48,98.68,66425.0,93.5716,93.6855,93.4672,93.657,66425.0
2022-05-04 12:15:00,98.66,98.69,98.38,98.55,56364.0,93.638,93.6665,93.3723,93.5336,56364.0
2022-05-04 12:20:00,98.55,98.97,98.54,98.83,61692.0,93.5336,93.9323,93.5242,93.7994,61692.0
2022-05-04 12:25:00,98.85,99.2,98.75,99.15,83926.0,93.8184,94.1506,93.7235,94.1031,83926.0
2022-05-04 12:30:00,99.17,99.25,98.93,99.04,53555.0,94.1221,94.198,93.8943,93.9987,53555.0
2022-05-04 12:35:00,99.06,99.17,99.01,99.05,80342.0,94.0177,94.1221,93.9702,94.0082,80342.0
2022-05-04 12:40:00,99.05,99.14,98.9,99.02,57915.0,94.0082,94.0936,93.8658,93.9797,57915.0
2022-05-04 12:45:00,98.99,98.99,98.78,98.88,56564.0,93.9512,93.9512,93.7519,93.8468,56564.0
2022-05-04 12:50:00,98.83,98.98,98.76,98.95,32986.0,93.7994,93.9418,93.733,93.9133,32986.0
2022-05-04 12:55:00,98.94,99.07,98.82,99.03,49212.0,93.9038,94.0272,93.7899,93.9892,49212.0
2022-05-04 13:00:00,99.04,99.27,99.03,99.12,104847.0,93.9987,94.217,93.9892,94.0746,104847.0
2022-05-04 13:05:00,99.08,99.11,98.9,98.91,50892.0,94.0367,94.0651,93.8658,93.8753,50892.0
2022-05-04 13:10:00,98.9,98.97,98.72,98.92,52449.0,93.8658,93.9323,93.695,93.8848,52449.0
2022-05-04 13:15:00,98.9,98.93,98.75,98.86,29151.0,93.8658,93.8943,93.7235,93.8279,29151.0
2022-05-04 13:20:00,98.87,99.35,98.84,99.19,68772.0,93.8374,94.2929,93.8089,94.1411,68772.0
2022-05-04 13:25:00,99.2,99.26,98.99,99.07,73094.0,94.1506,94.2075,93.9512,94.0272,73094.0
2022-05-04 13:30:00,99.1,99.23,99.03,99.16,62426.0,94.0556,94.179,93.9892,94.1126,62426.0
2022-05-04 13:35:00,99.16,99.22,98.79,98.8,74940.0,94.1126,94.1695,93.7614,93.7709,74940.0
2022-05-04 13:40:00,98.78,98.83,98.64,98.73,62313.0,93.7519,93.7994,93.6191,93.7045,62313.0
2022-05-04 13:45:00,98.75,98.85,98.71,98.77,43265.0,93.7235,93.8184,93.6855,93.7424,43265.0
2022-05-04 13:50:00,98.74,98.96,98.74,98.91,34731.0,93.714,93.9228,93.714,93.8753,34731.0
2022-05-04 13:55:00,98.92,99.23,98.86,98.98,123345.0,93.8848,94.179,93.8279,93.9418,123345.0
2022-05-04 14:00:00,98.95,99.7,98.66,99.19,297805.0,93.9133,94.6251,93.638,94.1411,297805.0
2022-05-04 14:05:00,99.19,99.48,97.74,98.2,254673.0,94.1411,94.4163,92.7649,93.2015,254673.0
2022-05-04 14:10:00,98.24,98.59,97.78,98.28,160224.0,93.2394,93.5716,92.8028,93.2774,160224.0
2022-05-04 14:15:00,98.27,98.35,97.8,97.9,94793.0,93.2679,93.3438,92.8218,92.9167,94793.0
2022-05-04 14:20:00,97.91,98.15,97.53,97.96,143560.0,92.9262,93.154,92.5656,92.9737,143560.0
2022-05-04 14:25:00,97.95,98.7,97.88,98.4,120266.0,92.9642,93.676,92.8977,93.3913,120266.0
2022-05-04 14:30:00,98.38,98.56,97.06,97.06,191561.0,93.3723,93.5431,92.1195,92.1195,191561.0
2022-05-04 14:35:00,97.07,97.86,96.93,97.59,166617.0,92.129,92.8788,91.9961,92.6225,166617.0
2022-05-04 14:40:00,97.57,98.93,97.39,98.74,163750.0,92.6035,93.8943,92.4327,93.714,163750.0
2022-05-04 14:45:00,98.67,99.72,98.67,99.11,644431.0,93.6475,94.6441,93.6475,94.0651,644431.0
2022-05-04 14:50:00,99.13,99.41,98.9,99.34,496308.0,94.0841,94.3499,93.8658,94.2834,496308.0
2022-05-04 14:55:00,99.34,99.35,98.84,99.02,329715.0,94.2834,94.2929,93.8089,93.9797,329715.0
2022-05-04 15:00:00,99.06,99.2,98.51,98.65,293115.0,94.0177,94.1506,93.4957,93.6286,293115.0
2022-05-04 15:05:00,98.67,99.17,98.61,99.11,360116.0,93.6475,94.1221,93.5906,94.0651,360116.0
2022-05-04 15:10:00,99.14,99.95,99.12,99.95,207130.0,94.0936,94.8624,94.0746,94.8624,207130.0
2022-05-04 15:15:00,99.93,100.37,99.92,100.09,291794.0,94.8434,95.261,94.8339,94.9953,291794.0
2022-05-04 15:20:00,100.12,100.78,100.08,100.76,195831.0,95.0237,95.6501,94.9858,95.6311,195831.0
2022-05-04 15:25:00,100.76,100.96,100.72,100.92,191329.0,95.6311,95.821,95.5932,95.783,191329.0
2022-05-04 15:30:00,100.94,101.27,100.8,101.26,212696.0,95.802,96.1152,95.6691,96.1057,212696.0
2022-05-04 15:35:00,101.27,101.34,101.0,101.08,216165.0,96.1152,96.1816,95.8589,95.9349,216165.0
2022-05-04 15:40:00,101.09,101.27,100.92,101.12,172568.0,95.9444,96.1152,95.783,95.9728,172568.0
2022-05-04 15:45:00,101.11,101.33,101.04,101.26,168051.0,95.9633,96.1721,95.8969,96.1057,168051.0
2022-05-04 15:50:00,101.27,101.57,101.22,101.26,314923.0,96.1152,96.3999,96.0677,96.1057,314923.0
2022-05-04 15:55:00,101.26,101.54,101.09,101.37,619531.0,96.1057,96.3714,95.9444,96.2101,619531.0
2022-05-05 09:30:00,97.94,98.47,97.59,98.16,98257.0,92.9547,93.4577,92.6225,93.1635,98257.0
2022-05-05 09:35:00,98.2,98.25,96.4,96.78,937815.0,93.2015,93.2489,91.4931,91.8537,937815.0
2022-05-05 09:40:00,96.77,96.92,96.11,96.44,493817.0,91.8442,91.9866,91.2178,91.531,493817.0
2022-05-05 09:45:00,96.47,96.67,95.9,95.99,393254.0,91.5595,91.7493,91.0185,91.104,393254.0
2022-05-05 09:50:00,96.01,96.7,95.86,96.35,334554.0,91.1229,91.7778,90.9806,91.4456,334554.0
2022-05-05 09:55:00,96.34,96.5,96.02,96.5,229012.0,91.4361,91.588,91.1324,91.588,229012.0
2022-05-05 10:00:00,96.52,96.63,96.2,96.21,307359.0,91.607,91.7114,91.3033,91.3128,307359.0
2022-05-05 10:05:00,96.23,96.78,95.9,96.55,448149.0,91.3317,91.8537,91.0185,91.6354,448149.0
2022-05-05 10:10:00,96.51,97.08,96.2,96.82,307149.0,91.5975,92.1385,91.3033,91.8917,307149.0
2022-05-05 10:15:00,96.81,96.88,96.33,96.75,203864.0,91.8822,91.9486,91.4266,91.8253,203864.0
2022-05-05 10:20:00,96.73,96.73,95.95,95.97,282793.0,91.8063,91.8063,91.066,91.085,282793.0
2022-05-05 10:25:00,95.97,96.01,95.67,95.71,290084.0,91.085,91.1229,90.8002,90.8382,290084.0
2022-05-05 10:30:00,95.71,95.78,95.16,95.25,257066.0,90.8382,90.9046,90.3162,90.4016,257066.0
2022-05-05 10:35:00,95.27,95.31,94.9,95.03,280888.0,90.4206,90.4586,90.0694,90.1928,280888.0
2022-05-05 10:40:00,95.07,95.73,95.0,95.67,228133.0,90.2308,90.8572,90.1643,90.8002,228133.0
2022-05-05 10:45:00,95.68,96.12,95.6,95.87,221792.0,90.8097,91.2273,90.7338,90.9901,221792.0
2022-05-05 10:50:00,95.85,95.97,95.57,95.77,179103.0,90.9711,91.085,90.7053,90.8951,179103.0
2022-05-05 10:55:00,95.75,95.93,95.55,95.8,103241.0,90.8762,91.047,90.6863,90.9236,103241.0
2022-05-05 11:00:00,95.77,95.77,95.33,95.4,94387.0,90.8951,90.8951,90.4775,90.544,94387.0
2022-05-05 11:05:00,95.43,95.58,95.01,95.1,149902.0,90.5725,90.7148,90.1738,90.2593,149902.0
2022-05-05 11:10:00,95.1,95.6,95.04,95.5,241504.0,90.2593,90.7338,90.2023,90.6389,241504.0
2022-05-05 11:15:00,95.5,95.87,95.34,95.58,217885.0,90.6389,90.9901,90.487,90.7148,217885.0
2022-05-05 11:20:00,95.59,95.59,95.2,95.21,138580.0,90.7243,90.7243,90.3542,90.3637,138580.0
2022-05-05 11:25:00,95.22,95.49,95.11,95.48,169832.0,90.3731,90.6294,90.2687,90.6199,169832.0
2022-05-05 11:30:00,95.47,95.57,95.12,95.23,192220.0,90.6104,90.7053,90.2782,90.3826,192220.0
2022-05-05 11:35:00,95.21,95.79,95.19,95.45,130178.0,90.3637,90.9141,90.3447,90.5914,130178.0
2022-05-05 11:40:00,95.46,95.75,95.45,95.57,85773.0,90.6009,90.8762,90.5914,90.7053,85773.0
2022-05-05 11:45:00,95.54,95.56,95.29,95.45,79807.0,90.6769,90.6958,90.4396,90.5914,79807.0
2022-05-05 11:50:00,95.47,95.48,94.66,94.89,191215.0,90.6104,90.6199,89.8416,90.0599,191215.0
2022-05-05 11:55:00,94.91,94.99,94.72,94.83,98601.0,90.0789,90.1549,89.8986,90.003,98601.0
2022-05-05 12:00:00,94.84,94.86,94.27,94.39,277258.0,90.0125,90.0315,89.4715,89.5854,277258.0
2022-05-05 12:05:00,94.43,94.75,94.41,94.67,113314.0,89.6234,89.9271,89.6044,89.8511,113314.0
2022-05-05 12:10:00,94.63,95.0,94.56,94.85,75455.0,89.8132,90.1643,89.7467,90.022,75455.0
2022-05-05 12:15:00,94.86,95.02,94.59,95.0,108877.0,90.0315,90.1833,89.7752,90.1643,108877.0
2022-05-05 12:20:00,94.99,95.13,94.57,94.66,157851.0,90.1549,90.2877,89.7562,89.8416,157851.0
2022-05-05 12:25:00,94.66,95.14,94.59,95.03,132538.0,89.8416,90.2972,89.7752,90.1928,132538.0
2022-05-05 12:30:00,95.0,95.12,94.77,94.79,84293.0,90.1643,90.2782,89.9461,89.965,84293.0
2022-05-05 12:35:00,94.77,94.8,94.54,94.72,113344.0,89.9461,89.9745,89.7278,89.8986,113344.0
2022-05-05 12:40:00,94.68,94.75,94.48,94.56,125816.0,89.8606,89.9271,89.6708,89.7467,125816.0
2022-05-05 12:45:00,94.57,94.83,94.45,94.5,71473.0,89.7562,90.003,89.6423,89.6898,71473.0
2022-05-05 12:50:00,94.53,95.09,94.52,95.06,98509.0,89.7183,90.2498,89.7088,90.2213,98509.0
2022-05-05 12:55:00,95.1,95.36,95.02,95.18,130451.0,90.2593,90.506,90.1833,90.3352,130451.0
2022-05-05 13:00:00,95.21,95.59,95.21,95.32,102363.0,90.3637,90.7243,90.3637,90.4681,102363.0
2022-05-05 13:05:00,95.31,95.67,95.25,95.55,108316.0,90.4586,90.8002,90.4016,90.6863,108316.0
2022-05-05 13:10:00,95.54,95.63,95.17,95.18,109247.0,90.6769,90.7623,90.3257,90.3352,109247.0
2022-05-05 13:15:00,95.15,95.42,95.05,95.34,83432.0,90.3067,90.563,90.2118,90.487,83432.0
2022-05-05 13:20:00,95.31,95.51,95.21,95.47,64044.0,90.4586,90.6484,90.3637,90.6104,64044.0
2022-05-05 13:25:00,95.45,95.6,95.33,95.42,68210.0,90.5914,90.7338,90.4775,90.563,68210.0
2022-05-05 13:30:00,95.39,95.39,95.19,95.2,82291.0,90.5345,90.5345,90.3447,90.3542,82291.0
2022-05-05 13:35:00,95.23,95.66,95.23,95.31,73804.0,90.3826,90.7907,90.3826,90.4586,73804.0
2022-05-05 13:40:00,95.32,95.59,95.26,95.39,61035.0,90.4681,90.7243,90.4111,90.5345,61035.0
2022-05-05 13:45:00,95.41,95.51,95.33,95.37,44316.0,90.5535,90.6484,90.4775,90.5155,44316.0
2022-05-05 13:50:00,95.37,95.37,94.92,94.93,97038.0,90.5155,90.5155,90.0884,90.0979,97038.0
2022-05-05 13:55:00,94.95,95.01,94.8,94.95,88036.0,90.1169,90.1738,89.9745,90.1169,88036.0
2022-05-05 14:00:00,94.93,95.13,94.75,94.79,74481.0,90.0979,90.2877,89.9271,89.965,74481.0
2022-05-05 14:05:00,94.81,95.1,94.73,94.99,62320.0,89.984,90.2593,89.9081,90.1549,62320.0
2022-05-05 14:10:00,94.98,95.07,94.9,94.93,71720.0,90.1454,90.2308,90.0694,90.0979,71720.0
2022-05-05 14:15:00,94.92,95.42,94.92,95.4,80092.0,90.0884,90.563,90.0884,90.544,80092.0
2022-05-05 14:20:00,95.41,95.41,94.97,94.98,85371.0,90.5535,90.5535,90.1359,90.1454,85371.0
2022-05-05 14:25:00,94.95,94.95,94.58,94.67,97104.0,90.1169,90.1169,89.7657,89.8511,97104.0
2022-05-05 14:30:00,94.65,94.68,94.41,94.58,77862.0,89.8322,89.8606,89.6044,89.7657,77862.0
2022-05-05 14:35:00,94.56,94.84,94.54,94.78,91490.0,89.7467,90.0125,89.7278,89.9555,91490.0
2022-05-05 14:40:00,94.76,94.94,94.72,94.92,87736.0,89.9366,90.1074,89.8986,90.0884,87736.0
2022-05-05 14:45:00,94.93,95.24,94.8,94.82,108409.0,90.0979,90.3921,89.9745,89.9935,108409.0
2022-05-05 14:50:00,94.83,95.18,94.69,94.69,121083.0,90.003,90.3352,89.8701,89.8701,121083.0
2022-05-05 14:55:00,94.67,94.7,94.44,94.61,109869.0,89.8511,89.8796,89.6328,89.7942,109869.0
2022-05-05 15:00:00,94.6,94.65,94.29,94.4,107329.0,89.7847,89.8322,89.4905,89.5949,107329.0
2022-05-05 15:05:00,94.39,94.44,94.15,94.26,114990.0,89.5854,89.6328,89.3576,89.462,114990.0
2022-05-05 15:10:00,94.3,94.44,94.18,94.18,94065.0,89.5,89.6328,89.3861,89.3861,94065.0
2022-05-05 15:15:00,94.2,94.36,94.19,94.33,84922.0,89.4051,89.5569,89.3956,89.5284,84922.0
2022-05-05 15:20:00,94.34,94.35,94.05,94.13,108813.0,89.5379,89.5474,89.2627,89.3386,108813.0
2022-05-05 15:25:00,94.14,94.32,94.11,94.22,108573.0,89.3481,89.519,89.3196,89.424,108573.0
2022-05-05 15:30:00,94.22,94.37,94.16,94.29,162319.0,89.424,89.5664,89.3671,89.4905,162319.0
2022-05-05 15:35:00,94.31,94.72,94.28,94.5,163240.0,89.5095,89.8986,89.481,89.6898,163240.0
2022-05-05 15:40:00,94.5,94.68,94.37,94.44,161974.0,89.6898,89.8606,89.5664,89.6328,161974.0
2022-05-05 15:45:00,94.43,94.71,94.14,94.24,347917.0,89.6234,89.8891,89.3481,89.443,347917.0
2022-05-05 15:50:00,94.21,94.91,94.15,94.53,321729.0,89.4146,90.0789,89.3576,89.7183,321729.0
2022-05-05 15:55:00,94.56,94.68,94.42,94.67,698761.0,89.7467,89.8606,89.6139,89.8511,698761.0
2022-05-06 09:30:00,93.36,93.86,91.17,91.39,760432.0,88.6078,89.0824,86.5293,86.7381,760432.0
2022-05-06 09:35:00,91.4,91.42,89.13,89.65,725132.0,86.7476,86.7666,84.5931,85.0867,725132.0
2022-05-06 09:40:00,89.62,91.02,89.62,90.24,558263.0,85.0582,86.3869,85.0582,85.6466,558263.0
2022-05-06 09:45:00,90.26,90.46,89.45,90.16,390405.0,85.6656,85.8554,84.8968,85.5707,390405.0
2022-05-06 09:50:00,90.2,90.22,89.0,89.1,421205.0,85.6087,85.6277,84.4698,84.5647,421205.0
2022-05-06 09:55:00,89.07,89.68,88.71,89.44,382984.0,84.5362,85.1151,84.1945,84.8874,382984.0
2022-05-06 10:00:00,89.47,90.09,89.21,89.69,333697.0,84.9158,85.5043,84.6691,85.1246,333697.0
2022-05-06 10:05:00,89.72,90.17,89.43,89.47,428634.0,85.1531,85.5802,84.8779,84.9158,428634.0
2022-05-06 10:10:00,89.43,90.19,89.11,90.17,304072.0,84.8779,85.5992,84.5742,85.5802,304072.0
2022-05-06 10:15:00,90.2,91.55,90.19,91.18,359885.0,85.6087,86.89,85.5992,86.5388,359885.0
2022-05-06 10:20:00,91.13,91.41,90.56,91.0,261319.0,86.4913,86.7571,85.9503,86.3679,261319.0
2022-05-06 10:25:00,91.02,91.52,90.93,91.05,177281.0,86.3869,86.8615,86.3015,86.4154,177281.0
2022-05-06 10:30:00,91.05,91.3,90.53,90.6,266055.0,86.4154,86.6527,85.9219,85.9883,266055.0
2022-05-06 10:35:00,90.6,90.8,90.19,90.48,210439.0,85.9883,86.1781,85.5992,85.8744,210439.0
2022-05-06 10:40:00,90.46,90.97,90.27,90.84,173235.0,85.8554,86.3395,85.6751,86.2161,173235.0
2022-05-06 10:45:00,90.79,91.67,90.72,91.56,203923.0,86.1686,87.0038,86.1022,86.8994,203923.0
2022-05-06 10:50:00,91.6,92.36,91.49,92.32,286942.0,86.9374,87.6587,86.833,87.6208,286942.0
2022-05-06 10:55:00,92.35,92.35,91.7,91.93,211234.0,87.6492,87.6492,87.0323,87.2506,211234.0
2022-05-06 11:00:00,91.93,92.12,91.29,91.31,169713.0,87.2506,87.4309,86.6432,86.6622,169713.0
2022-05-06 11:05:00,91.35,91.55,91.15,91.51,106125.0,86.7001,86.89,86.5103,86.852,106125.0
2022-05-06 11:10:00,91.48,91.6,90.96,91.6,106872.0,86.8235,86.9374,86.33,86.9374,106872.0
2022-05-06 11:15:00,91.57,91.92,91.5,91.78,109075.0,86.9089,87.2411,86.8425,87.1082,109075.0
2022-05-06 11:20:00,91.81,92.16,91.59,92.05,114147.0,87.1367,87.4689,86.9279,87.3645,114147.0
2022-05-06 11:25:00,92.06,92.12,91.82,91.87,174778.0,87.374,87.4309,87.1462,87.1937,174778.0
2022-05-06 11:30:00,91.89,92.14,91.4,91.52,198926.0,87.2126,87.4499,86.7476,86.8615,198926.0
2022-05-06 11:35:00,91.54,91.64,91.13,91.22,77158.0,86.8805,86.9754,86.4913,86.5768,77158.0
2022-05-06 11:40:00,91.24,91.55,91.0,91.41,79227.0,86.5957,86.89,86.3679,86.7571,79227.0
2022-05-06 11:45:00,91.42,91.44,91.06,91.22,83805.0,86.7666,86.7856,86.4249,86.5768,83805.0
2022-05-06 11:50:00,91.19,91.73,90.95,91.04,113569.0,86.5483,87.0608,86.3205,86.4059,113569.0
2022-05-06 11:55:00,91.05,91.3,90.63,90.65,150796.0,86.4154,86.6527,86.0168,86.0358,150796.0
2022-05-06 12:00:00,90.64,91.13,90.51,90.96,129902.0,86.0263,86.4913,85.9029,86.33,129902.0
2022-05-06 12:05:00,90.9,91.31,90.81,90.98,93827.0,86.273,86.6622,86.1876,86.349,93827.0
2022-05-06 12:10:00,90.99,90.99,90.46,90.69,77497.0,86.3585,86.3585,85.8554,86.0737,77497.0
2022-05-06 12:15:00,90.66,90.9,90.51,90.54,122904.0,86.0453,86.273,85.9029,85.9314,122904.0
2022-05-06 12:20:00,90.5,91.36,90.49,91.14,89714.0,85.8934,86.7096,85.8839,86.5008,89714.0
2022-05-06 12:25:00,91.2,91.47,91.15,91.33,71694.0,86.5578,86.814,86.5103,86.6812,71694.0
2022-05-06 12:30:00,91.31,91.34,91.07,91.33,65900.0,86.6622,86.6906,86.4344,86.6812,65900.0
2022-05-06 12:35:00,91.33,91.46,90.93,91.06,42298.0,86.6812,86.8045,86.3015,86.4249,42298.0
2022-05-06 12:40:00,91.13,91.3,90.96,91.13,48151.0,86.4913,86.6527,86.33,86.4913,48151.0
2022-05-06 12:45:00,91.15,91.37,91.14,91.16,48334.0,86.5103,86.7191,86.5008,86.5198,48334.0
2022-05-06 12:50:00,91.21,91.52,91.01,91.35,78130.0,86.5673,86.8615,86.3774,86.7001,78130.0
2022-05-06 12:55:00,91.32,91.73,91.23,91.69,67688.0,86.6717,87.0608,86.5862,87.0228,67688.0
2022-05-06 13:00:00,91.71,91.83,91.56,91.8,52098.0,87.0418,87.1557,86.8994,87.1272,52098.0
2022-05-06 13:05:00,91.78,91.78,91.3,91.34,78544.0,87.1082,87.1082,86.6527,86.6906,78544.0
2022-05-06 13:10:00,91.32,91.4,91.16,91.17,54536.0,86.6717,86.7476,86.5198,86.5293,54536.0
2022-05-06 13:15:00,91.18,91.25,90.74,90.75,87795.0,86.5388,86.6052,86.1212,86.1307,87795.0
2022-05-06 13:20:00,90.73,91.12,90.65,91.08,98682.0,86.1117,86.4818,86.0358,86.4439,98682.0
2022-05-06 13:25:00,91.05,91.14,90.77,90.95,66755.0,86.4154,86.5008,86.1497,86.3205,66755.0
2022-05-06 13:30:00,90.9,91.13,90.81,91.11,46918.0,86.273,86.4913,86.1876,86.4724,46918.0
2022-05-06 13:35:00,91.12,91.18,90.61,90.71,86561.0,86.4818,86.5388,85.9978,86.0927,86561.0
2022-05-06 13:40:00,90.75,90.95,90.47,90.75,102532.0,86.1307,86.3205,85.8649,86.1307,102532.0
2022-05-06 13:45:00,90.7,90.83,90.44,90.65,72037.0,86.0832,86.2066,85.8365,86.0358,72037.0
2022-05-06 13:50:00,90.65,90.66,90.14,90.16,87434.0,86.0358,86.0453,85.5517,85.5707,87434.0
2022-05-06 13:55:00,90.15,90.23,89.96,90.17,93728.0,85.5612,85.6371,85.3809,85.5802,93728.0
2022-05-06 14:00:00,90.13,90.36,90.07,90.25,59886.0,85.5422,85.7605,85.4853,85.6561,59886.0
2022-05-06 14:05:00,90.21,90.21,89.79,89.81,95264.0,85.6182,85.6182,85.2195,85.2385,95264.0
2022-05-06 14:10:00,89.8,90.13,89.78,90.04,118702.0,85.229,85.5422,85.21,85.4568,118702.0
2022-05-06 14:15:00,90.05,90.13,89.68,89.86,100829.0,85.4663,85.5422,85.1151,85.286,100829.0
2022-05-06 14:20:00,89.86,90.03,89.77,89.88,73851.0,85.286,85.4473,85.2006,85.305,73851.0
2022-05-06 14:25:00,89.86,90.0,89.67,89.93,81350.0,85.286,85.4189,85.1056,85.3524,81350.0
2022-05-06 14:30:00,89.94,90.05,89.76,89.94,88435.0,85.3619,85.4663,85.1911,85.3619,88435.0
2022-05-06 14:35:00,89.93,89.96,89.75,89.8,60963.0,85.3524,85.3809,85.1816,85.229,60963.0
2022-05-06 14:40:00,89.82,89.91,89.71,89.71,63527.0,85.248,85.3334,85.1436,85.1436,63527.0
2022-05-06 14:45:00,89.72,90.02,89.68,90.02,56047.0,85.1531,85.4378,85.1151,85.4378,56047.0
2022-05-06 14:50:00,89.96,90.37,89.84,90.09,80342.0,85.3809,85.77,85.267,85.5043,80342.0
2022-05-06 14:55:00,90.12,90.19,89.86,89.86,89527.0,85.5327,85.5992,85.286,85.286,89527.0
2022-05-06 15:00:00,89.82,89.83,89.62,89.78,69934.0,85.248,85.2575,85.0582,85.21,69934.0
2022-05-06 15:05:00,89.76,89.86,89.5,89.72,91006.0,85.1911,85.286,84.9443,85.1531,91006.0
2022-05-06 15:10:00,89.73,89.87,89.6,89.6,81566.0,85.1626,85.2955,85.0392,85.0392,81566.0
2022-05-06 15:15:00,89.61,89.69,89.4,89.61,103658.0,85.0487,85.1246,84.8494,85.0487,103658.0
2022-05-06 15:20:00,89.62,89.67,89.33,89.37,65068.0,85.0582,85.1056,84.783,84.8209,65068.0
2022-05-06 15:25:00,89.38,89.79,89.32,89.72,124176.0,84.8304,85.2195,84.7735,85.1531,124176.0
2022-05-06 15:30:00,89.73,90.08,89.69,89.99,131436.0,85.1626,85.4948,85.1246,85.4094,131436.0
2022-05-06 15:35:00,90.0,90.49,89.96,90.41,191168.0,85.4189,85.8839,85.3809,85.808,191168.0
2022-05-06 15:40:00,90.42,90.49,90.21,90.22,163089.0,85.8175,85.8839,85.6182,85.6277,163089.0
2022-05-06 15:45:00,90.22,90.35,90.01,90.07,189090.0,85.6277,85.751,85.4283,85.4853,189090.0
2022-05-06 15:50:00,90.09,90.4,89.88,89.91,275231.0,85.5043,85.7985,85.305,85.3334,275231.0
2022-05-06 15:55:00,89.94,90.12,89.71,90.08,583385.0,85.3619,85.5327,85.1436,85.4948,583385.0
2022-05-09 09:30:00,86.95,88.41,86.95,88.29,823948.0,82.5241,83.9098,82.5241,83.7959,823948.0
2022-05-09 09:35:00,88.27,88.6,87.82,88.25,518635.0,83.7769,84.0901,83.3498,83.7579,518635.0
2022-05-09 09:40:00,88.25,88.27,87.37,87.77,381252.0,83.7579,83.7769,82.9227,83.3024,381252.0
2022-05-09 09:45:00,87.69,87.76,86.63,87.21,438275.0,83.2264,83.2929,82.2204,82.7709,438275.0
2022-05-09 09:50:00,87.26,87.86,86.88,87.79,297364.0,82.8183,83.3878,82.4577,83.3213,297364.0
2022-05-09 09:55:00,87.77,87.86,87.35,87.62,233336.0,83.3024,83.3878,82.9037,83.16,233336.0
2022-05-09 10:00:00,87.65,87.66,86.6,86.65,344102.0,83.1885,83.198,82.1919,82.2394,344102.0
2022-05-09 10:05:00,86.63,86.85,85.31,85.37,606779.0,82.2204,82.4292,80.9676,81.0245,606779.0
2022-05-09 10:10:00,85.35,86.17,85.32,86.17,374216.0,81.0055,81.7838,80.9771,81.7838,374216.0
2022-05-09 10:15:00,86.18,86.29,85.75,86.04,323280.0,81.7933,81.8977,81.3852,81.6604,323280.0
2022-05-09 10:20:00,86.05,86.17,85.63,85.77,347529.0,81.6699,81.7838,81.2713,81.4042,347529.0
2022-05-09 10:25:00,85.76,86.19,85.66,86.15,493908.0,81.3947,81.8028,81.2998,81.7648,493908.0
2022-05-09 10:30:00,86.11,86.13,85.23,85.26,440020.0,81.7269,81.7458,80.8917,80.9201,440020.0
2022-05-09 10:35:00,85.23,85.29,85.0,85.08,282886.0,80.8917,80.9486,80.6734,80.7493,282886.0
2022-05-09 10:40:00,85.07,85.63,84.89,85.41,337589.0,80.7398,81.2713,80.569,81.0625,337589.0
2022-05-09 10:45:00,85.45,85.67,85.3,85.51,223792.0,81.1005,81.3093,80.9581,81.1574,223792.0
2022-05-09 10:50:00,85.53,85.59,85.2,85.33,171285.0,81.1764,81.2333,80.8632,80.9866,171285.0
2022-05-09 10:55:00,85.32,85.64,85.18,85.52,165042.0,80.9771,81.2808,80.8442,81.1669,165042.0
2022-05-09 11:00:00,85.51,85.72,85.44,85.53,125404.0,81.1574,81.3567,81.091,81.1764,125404.0
2022-05-09 11:05:00,85.5,85.51,84.71,84.91,146627.0,81.1479,81.1574,80.3981,80.5879,146627.0
2022-05-09 11:10:00,84.92,85.41,84.91,85.2,116419.0,80.5974,81.0625,80.5879,80.8632,116419.0
2022-05-09 11:15:00,85.22,85.67,85.18,85.39,263911.0,80.8822,81.3093,80.8442,81.0435,263911.0
2022-05-09 11:20:00,85.39,85.39,84.77,84.79,169668.0,81.0435,81.0435,80.4551,80.474,169668.0
2022-05-09 11:25:00,84.78,84.98,84.64,84.82,101419.0,80.4646,80.6544,80.3317,80.5025,101419.0
2022-05-09 11:30:00,84.83,84.93,84.51,84.86,119818.0,80.512,80.6069,80.2083,80.5405,119818.0
2022-05-09 11:35:00,84.87,85.32,84.8,85.28,160532.0,80.55,80.9771,80.4835,80.9391,160532.0
2022-05-09 11:40:00,85.28,85.45,84.98,85.4,213169.0,80.9391,81.1005,80.6544,81.053,213169.0
2022-05-09 11:45:00,85.39,85.39,84.8,84.91,160945.0,81.0435,81.0435,80.4835,80.5879,160945.0
2022-05-09 11:50:00,84.95,85.47,84.91,85.43,104276.0,80.6259,81.1194,80.5879,81.0815,104276.0
2022-05-09 11:55:00,85.45,85.6,85.28,85.3,189188.0,81.1005,81.2428,80.9391,80.9581,189188.0
2022-05-09 12:00:00,85.28,85.5,85.02,85.43,112125.0,80.9391,81.1479,80.6923,81.0815,112125.0
2022-05-09 12:05:00,85.41,86.45,85.37,86.11,205479.0,81.0625,82.0496,81.0245,81.7269,205479.0
2022-05-09 12:10:00,86.1,86.75,86.1,86.52,166483.0,81.7174,82.3343,81.7174,82.116,166483.0
2022-05-09 12:15:00,86.52,86.95,86.52,86.87,161609.0,82.116,82.5241,82.116,82.4482,161609.0
2022-05-09 12:20:00,86.85,86.91,86.59,86.71,179560.0,82.4292,82.4861,82.1824,82.2963,179560.0
2022-05-09 12:25:00,86.77,86.83,86.35,86.62,96912.0,82.3533,82.4102,81.9546,82.2109,96912.0
2022-05-09 12:30:00,86.61,86.82,86.43,86.81,97790.0,82.2014,82.4007,82.0306,82.3912,97790.0
2022-05-09 12:35:00,86.78,86.88,86.48,86.48,128489.0,82.3628,82.4577,82.078,82.078,128489.0
2022-05-09 12:40:00,86.5,86.56,86.34,86.37,70251.0,82.097,82.154,81.9452,81.9736,70251.0
2022-05-09 12:45:00,86.36,86.36,86.11,86.21,63280.0,81.9641,81.9641,81.7269,81.8218,63280.0
2022-05-09 12:50:00,86.21,86.22,85.88,86.11,79099.0,81.8218,81.8313,81.5086,81.7269,79099.0
2022-05-09 12:55:00,86.09,86.23,85.95,86.01,79050.0,81.7079,81.8408,81.575,81.6319,79050.0
2022-05-09 13:00:00,86.02,86.27,85.92,86.22,59152.0,81.6414,81.8787,81.5465,81.8313,59152.0
2022-05-09 13:05:00,86.22,86.43,86.16,86.35,56895.0,81.8313,82.0306,81.7743,81.9546,56895.0
2022-05-09 13:10:00,86.32,86.33,85.97,86.01,91474.0,81.9262,81.9357,81.594,81.6319,91474.0
2022-05-09 13:15:00,86.01,86.29,85.84,86.2,78889.0,81.6319,81.8977,81.4706,81.8123,78889.0
2022-05-09 13:20:00,86.18,86.3,85.97,86.03,115968.0,81.7933,81.9072,81.594,81.6509,115968.0
2022-05-09 13:25:00,86.02,86.43,85.99,86.17,79601.0,81.6414,82.0306,81.613,81.7838,79601.0
2022-05-09 13:30:00,86.18,86.32,85.79,85.8,64325.0,81.7933,81.9262,81.4231,81.4326,64325.0
2022-05-09 13:35:00,85.8,85.88,85.65,85.71,76494.0,81.4326,81.5086,81.2903,81.3472,76494.0
2022-05-09 13:40:00,85.68,85.92,85.53,85.86,76353.0,81.3187,81.5465,81.1764,81.4896,76353.0
2022-05-09 13:45:00,85.87,85.88,85.58,85.61,58052.0,81.4991,81.5086,81.2238,81.2523,58052.0
2022-05-09 13:50:00,85.63,85.63,85.27,85.32,106983.0,81.2713,81.2713,80.9296,80.9771,106983.0
2022-05-09 13:55:00,85.31,85.58,85.26,85.43,76008.0,80.9676,81.2238,80.9201,81.0815,76008.0
2022-05-09 14:00:00,85.38,85.81,85.33,85.47,96309.0,81.034,81.4421,80.9866,81.1194,96309.0
2022-05-09 14:05:00,85.47,85.59,85.46,85.48,85564.0,81.1194,81.2333,81.1099,81.1289,85564.0
2022-05-09 14:10:00,85.48,85.85,85.46,85.75,84553.0,81.1289,81.4801,81.1099,81.3852,84553.0
2022-05-09 14:15:00,85.75,86.16,85.75,86.11,78519.0,81.3852,81.7743,81.3852,81.7269,78519.0
2022-05-09 14:20:00,86.11,86.13,85.71,85.75,82224.0,81.7269,81.7458,81.3472,81.3852,82224.0
2022-05-09 14:25:00,85.74,85.75,85.43,85.46,67755.0,81.3757,81.3852,81.0815,81.1099,67755.0
2022-05-09 14:30:00,85.49,85.58,85.35,85.49,62322.0,81.1384,81.2238,81.0055,81.1384,62322.0
2022-05-09 14:35:00,85.52,85.62,85.15,85.45,183108.0,81.1669,81.2618,80.8157,81.1005,183108.0
2022-05-09 14:40:00,85.43,85.78,85.42,85.72,97614.0,81.0815,81.4137,81.072,81.3567,97614.0
2022-05-09 14:45:00,85.73,85.99,85.71,85.71,102208.0,81.3662,81.613,81.3472,81.3472,102208.0
2022-05-09 14:50:00,85.72,86.04,85.63,85.96,86801.0,81.3567,81.6604,81.2713,81.5845,86801.0
2022-05-09 14:55:00,85.98,86.2,85.89,86.14,76399.0,81.6035,81.8123,81.5181,81.7553,76399.0
2022-05-09 15:00:00,86.17,86.41,85.94,86.17,226630.0,81.7838,82.0116,81.5655,81.7838,226630.0
2022-05-09 15:05:00,86.16,86.37,86.09,86.12,95715.0,81.7743,81.9736,81.7079,81.7363,95715.0
2022-05-09 15:10:00,86.1,86.47,86.01,86.08,152685.0,81.7174,82.0685,81.6319,81.6984,152685.0
2022-05-09 15:15:00,86.05,86.12,85.89,85.92,122025.0,81.6699,81.7363,81.5181,81.5465,122025.0
2022-05-09 15:20:00,85.92,85.94,85.67,85.76,147530.0,81.5465,81.5655,81.3093,81.3947,147530.0
2022-05-09 15:25:00,85.78,85.91,85.75,85.82,160948.0,81.4137,81.537,81.3852,81.4516,160948.0
2022-05-09 15:30:00,85.81,85.82,85.38,85.42,313402.0,81.4421,81.4516,81.034,81.072,313402.0
2022-05-09 15:35:00,85.43,85.48,85.25,85.39,208614.0,81.0815,81.1289,80.9106,81.0435,208614.0
2022-05-09 15:40:00,85.4,85.48,85.2,85.3,224454.0,81.053,81.1289,80.8632,80.9581,224454.0
2022-05-09 15:45:00,85.3,85.33,84.71,84.91,318444.0,80.9581,80.9866,80.3981,80.5879,318444.0
2022-05-09 15:50:00,84.91,84.94,84.43,84.54,398695.0,80.5879,80.6164,80.1324,80.2368,398695.0
2022-05-09 15:55:00,84.54,85.23,84.5,84.86,540866.0,80.2368,80.8917,80.1988,80.5405,540866.0
2022-05-10 09:30:00,88.64,88.64,86.25,86.45,827340.0,84.1281,84.1281,81.8597,82.0496,827340.0
2022-05-10 09:35:00,86.42,86.56,85.51,85.85,800524.0,82.0211,82.154,81.1574,81.4801,800524.0
2022-05-10 09:40:00,85.85,85.97,85.29,85.34,610991.0,81.4801,81.594,80.9486,80.9961,610991.0
2022-05-10 09:45:00,85.36,85.36,84.8,85.05,613992.0,81.015,81.015,80.4835,80.7208,613992.0
2022-05-10 09:50:00,85.05,85.35,84.88,85.19,470430.0,80.7208,81.0055,80.5595,80.8537,470430.0
2022-05-10 09:55:00,85.22,85.83,85.03,85.83,579838.0,80.8822,81.4611,80.7018,81.4611,579838.0
2022-05-10 10:00:00,85.83,86.16,85.52,86.06,470565.0,81.4611,81.7743,81.1669,81.6794,470565.0
2022-05-10 10:05:00,86.05,86.64,86.02,86.22,446508.0,81.6699,82.2299,81.6414,81.8313,446508.0
2022-05-10 10:10:00,86.22,86.4,85.64,85.93,445239.0,81.8313,82.0021,81.2808,81.556,445239.0
2022-05-10 10:15:00,85.94,86.34,85.78,85.89,255660.0,81.5655,81.9452,81.4137,81.5181,255660.0
2022-05-10 10:20:00,85.88,86.46,85.6,85.82,279555.0,81.5086,82.059,81.2428,81.4516,279555.0
2022-05-10 10:25:00,85.84,85.92,85.27,85.5,217030.0,81.4706,81.5465,80.9296,81.1479,217030.0
2022-05-10 10:30:00,85.47,85.68,85.32,85.5,185490.0,81.1194,81.3187,80.9771,81.1479,185490.0
2022-05-10 10:35:00,85.52,85.59,84.89,84.91,259326.0,81.1669,81.2333,80.569,80.5879,259326.0
2022-05-10 10:40:00,84.9,85.12,84.65,85.12,241108.0,80.5784,80.7873,80.3412,80.7873,241108.0
2022-05-10 10:45:00,85.11,85.13,84.45,84.55,306628.0,80.7778,80.7967,80.1514,80.2463,306628.0
2022-05-10 10:50:00,84.56,84.96,84.39,84.89,193323.0,80.2558,80.6354,80.0944,80.569,193323.0
2022-05-10 10:55:00,84.89,84.9,84.3,84.32,188978.0,80.569,80.5784,80.009,80.028,188978.0
2022-05-10 11:00:00,84.32,84.5,84.08,84.13,197749.0,80.028,80.1988,79.8002,79.8476,197749.0
2022-05-10 11:05:00,84.13,84.13,83.68,83.73,286833.0,79.8476,79.8476,79.4205,79.468,286833.0
2022-05-10 11:10:00,83.72,84.09,83.6,83.87,184991.0,79.4585,79.8097,79.3446,79.6009,184991.0
2022-05-10 11:15:00,83.89,84.32,83.76,84.22,232382.0,79.6199,80.028,79.4965,79.9331,232382.0
2022-05-10 11:20:00,84.24,84.3,83.64,83.75,197973.0,79.952,80.009,79.3826,79.487,197973.0
2022-05-10 11:25:00,83.73,83.92,83.64,83.84,189856.0,79.468,79.6483,79.3826,79.5724,189856.0
2022-05-10 11:30:00,83.85,84.07,83.6,83.74,196061.0,79.5819,79.7907,79.3446,79.4775,196061.0
2022-05-10 11:35:00,83.76,84.44,83.76,84.42,186906.0,79.4965,80.1419,79.4965,80.1229,186906.0
2022-05-10 11:40:00,84.42,84.46,84.05,84.28,177899.0,80.1229,80.1608,79.7717,79.99,177899.0
2022-05-10 11:45:00,84.28,84.34,83.96,83.98,134867.0,79.99,80.047,79.6863,79.7053,134867.0
2022-05-10 11:50:00,83.97,84.25,83.64,84.17,161898.0,79.6958,79.9615,79.3826,79.8856,161898.0
2022-05-10 11:55:00,84.18,84.45,83.66,84.42,185121.0,79.8951,80.1514,79.4016,80.1229,185121.0
2022-05-10 12:00:00,84.4,84.76,84.31,84.66,166667.0,80.1039,80.4456,80.0185,80.3507,166667.0
2022-05-10 12:05:00,84.65,84.67,83.91,83.95,127637.0,80.3412,80.3602,79.6388,79.6768,127637.0
2022-05-10 12:10:00,83.96,84.23,83.84,83.91,152414.0,79.6863,79.9426,79.5724,79.6388,152414.0
2022-05-10 12:15:00,83.87,84.19,83.82,84.05,92415.0,79.6009,79.9046,79.5534,79.7717,92415.0
2022-05-10 12:20:00,84.06,84.08,83.79,83.8,65354.0,79.7812,79.8002,79.525,79.5344,65354.0
2022-05-10 12:25:00,83.79,84.05,83.78,83.92,81614.0,79.525,79.7717,79.5155,79.6483,81614.0
2022-05-10 12:30:00,83.91,84.08,83.51,83.8,128475.0,79.6388,79.8002,79.2592,79.5344,128475.0
2022-05-10 12:35:00,83.79,84.09,83.78,83.95,142265.0,79.525,79.8097,79.5155,79.6768,142265.0
2022-05-10 12:40:00,83.94,84.29,83.87,84.21,97785.0,79.6673,79.9995,79.6009,79.9236,97785.0
2022-05-10 12:45:00,84.2,84.5,84.06,84.35,111232.0,79.9141,80.1988,79.7812,80.0564,111232.0
2022-05-10 12:50:00,84.35,84.42,83.96,83.98,100132.0,80.0564,80.1229,79.6863,79.7053,100132.0
2022-05-10 12:55:00,83.95,84.16,83.92,84.12,98879.0,79.6768,79.8761,79.6483,79.8382,98879.0
2022-05-10 13:00:00,84.11,84.6,84.0,84.48,124081.0,79.8287,80.2937,79.7243,80.1798,124081.0
2022-05-10 13:05:00,84.47,84.8,84.43,84.65,111779.0,80.1703,80.4835,80.1324,80.3412,111779.0
2022-05-10 13:10:00,84.65,84.65,84.03,84.32,167070.0,80.3412,80.3412,79.7527,80.028,167070.0
2022-05-10 13:15:00,84.29,84.37,84.06,84.33,70592.0,79.9995,80.0754,79.7812,80.0375,70592.0
2022-05-10 13:20:00,84.36,84.46,84.06,84.2,70851.0,80.0659,80.1608,79.7812,79.9141,70851.0
2022-05-10 13:25:00,84.22,84.54,84.09,84.54,99290.0,79.9331,80.2368,79.8097,80.2368,99290.0
2022-05-10 13:30:00,84.56,85.05,84.55,85.03,118003.0,80.2558,80.7208,80.2463,80.7018,118003.0
2022-05-10 13:35:00,85.04,85.6,85.03,85.1,244914.0,80.7113,81.2428,80.7018,80.7683,244914.0
2022-05-10 13:40:00,85.11,85.52,84.87,84.95,171660.0,80.7778,81.1669,80.55,80.6259,171660.0
2022-05-10 13:45:00,84.95,85.67,84.95,85.54,177633.0,80.6259,81.3093,80.6259,81.1859,177633.0
2022-05-10 13:50:00,85.56,85.76,85.26,85.58,124955.0,81.2049,81.3947,80.9201,81.2238,124955.0
2022-05-10 13:55:00,85.59,85.88,85.39,85.88,151312.0,81.2333,81.5086,81.0435,81.5086,151312.0
2022-05-10 14:00:00,85.88,86.09,85.63,85.96,351672.0,81.5086,81.7079,81.2713,81.5845,351672.0
2022-05-10 14:05:00,86.0,86.01,85.42,85.5,162471.0,81.6225,81.6319,81.072,81.1479,162471.0
2022-05-10 14:10:00,85.5,85.9,85.37,85.77,153008.0,81.1479,81.5275,81.0245,81.4042,153008.0
2022-05-10 14:15:00,85.77,85.77,85.09,85.51,233450.0,81.4042,81.4042,80.7588,81.1574,233450.0
2022-05-10 14:20:00,85.53,85.58,84.97,85.03,154396.0,81.1764,81.2238,80.6449,80.7018,154396.0
2022-05-10 14:25:00,85.05,85.11,84.65,84.86,226799.0,80.7208,80.7778,80.3412,80.5405,226799.0
2022-05-10 14:30:00,84.86,85.06,84.77,84.86,139132.0,80.5405,80.7303,80.4551,80.5405,139132.0
2022-05-10 14:35:00,84.84,85.1,84.84,84.91,121888.0,80.5215,80.7683,80.5215,80.5879,121888.0
2022-05-10 14:40:00,84.89,85.47,84.7,85.27,205248.0,80.569,81.1194,80.3886,80.9296,205248.0
2022-05-10 14:45:00,85.23,85.26,84.71,84.99,177318.0,80.8917,80.9201,80.3981,80.6639,177318.0
2022-05-10 14:50:00,84.97,85.14,84.8,85.0,154242.0,80.6449,80.8062,80.4835,80.6734,154242.0
2022-05-10 14:55:00,85.01,85.07,84.59,84.98,158394.0,80.6829,80.7398,80.2842,80.6544,158394.0
2022-05-10 15:00:00,84.99,85.13,84.8,84.97,169939.0,80.6639,80.7967,80.4835,80.6449,169939.0
2022-05-10 15:05:00,84.95,85.34,84.89,84.92,99913.0,80.6259,80.9961,80.569,80.5974,99913.0
2022-05-10 15:10:00,84.93,85.06,84.76,85.04,126167.0,80.6069,80.7303,80.4456,80.7113,126167.0
2022-05-10 15:15:00,85.03,85.13,84.74,85.03,200913.0,80.7018,80.7967,80.4266,80.7018,200913.0
2022-05-10 15:20:00,85.0,85.05,84.52,84.61,141303.0,80.6734,80.7208,80.2178,80.3032,141303.0
2022-05-10 15:25:00,84.6,84.64,84.36,84.63,167582.0,80.2937,80.3317,80.0659,80.3222,167582.0
2022-05-10 15:30:00,84.64,84.75,84.43,84.65,129900.0,80.3317,80.4361,80.1324,80.3412,129900.0
2022-05-10 15:35:00,84.66,84.76,84.46,84.62,137180.0,80.3507,80.4456,80.1608,80.3127,137180.0
2022-05-10 15:40:00,84.62,84.66,84.34,84.34,168859.0,80.3127,80.3507,80.047,80.047,168859.0
2022-05-10 15:45:00,84.36,84.56,84.2,84.54,259899.0,80.0659,80.2558,79.9141,80.2368,259899.0
2022-05-10 15:50:00,84.52,84.59,84.27,84.55,242218.0,80.2178,80.2842,79.9805,80.2463,242218.0
2022-05-10 15:55:00,84.54,84.63,84.41,84.6,390132.0,80.2368,80.3222,80.1134,80.2937,390132.0
2022-05-11 09:30:00,85.51,86.91,85.27,85.6,801606.0,81.1574,82.4861,80.9296,81.2428,801606.0
2022-05-11 09:35:00,85.63,85.63,84.63,85.56,580423.0,81.2713,81.2713,80.3222,81.2049,580423.0
2022-05-11 09:40:00,85.53,86.54,85.04,86.5,566261.0,81.1764,82.135,80.7113,82.097,566261.0
2022-05-11 09:45:00,86.48,87.1,86.23,86.86,488560.0,82.078,82.6665,81.8408,82.4387,488560.0
2022-05-11 09:50:00,86.85,87.14,86.15,86.44,435340.0,82.4292,82.7044,81.7648,82.0401,435340.0
2022-05-11 09:55:00,86.44,86.95,86.14,86.64,463655.0,82.0401,82.5241,81.7553,82.2299,463655.0
2022-05-11 10:00:00,86.62,87.15,86.16,87.1,473400.0,82.2109,82.7139,81.7743,82.6665,473400.0
2022-05-11 10:05:00,87.13,87.52,86.67,87.04,477809.0,82.6949,83.0651,82.2584,82.6095,477809.0
2022-05-11 10:10:00,87.05,87.05,86.18,86.45,440189.0,82.619,82.619,81.7933,82.0496,440189.0
2022-05-11 10:15:00,86.38,86.62,86.07,86.5,408463.0,81.9831,82.2109,81.6889,82.097,408463.0
2022-05-11 10:20:00,86.54,87.3,86.23,86.84,372967.0,82.135,82.8563,81.8408,82.4197,372967.0
2022-05-11 10:25:00,86.86,87.06,86.47,86.58,234726.0,82.4387,82.6285,82.0685,82.1729,234726.0
2022-05-11 10:30:00,86.56,86.74,85.88,85.89,300592.0,82.154,82.3248,81.5086,81.5181,300592.0
2022-05-11 10:35:00,85.89,86.12,85.54,85.97,356249.0,81.5181,81.7363,81.1859,81.594,356249.0
2022-05-11 10:40:00,85.98,86.12,85.7,85.93,274605.0,81.6035,81.7363,81.3377,81.556,274605.0
2022-05-11 10:45:00,85.93,86.12,85.31,85.49,245629.0,81.556,81.7363,80.9676,81.1384,245629.0
2022-05-11 10:50:00,85.46,85.49,84.91,85.19,363562.0,81.1099,81.1384,80.5879,80.8537,363562.0
2022-05-11 10:55:00,85.17,85.25,84.82,84.99,289191.0,80.8347,80.9106,80.5025,80.6639,289191.0
2022-05-11 11:00:00,84.99,85.02,84.54,84.74,218735.0,80.6639,80.6923,80.2368,80.4266,218735.0
2022-05-11 11:05:00,84.76,84.99,84.54,84.84,138724.0,80.4456,80.6639,80.2368,80.5215,138724.0
2022-05-11 11:10:00,84.8,85.08,84.79,84.96,131655.0,80.4835,80.7493,80.474,80.6354,131655.0
2022-05-11 11:15:00,84.91,85.02,84.29,84.52,244072.0,80.5879,80.6923,79.9995,80.2178,244072.0
2022-05-11 11:20:00,84.5,84.73,84.39,84.4,240017.0,80.1988,80.4171,80.0944,80.1039,240017.0
2022-05-11 11:25:00,84.39,84.7,84.09,84.59,231535.0,80.0944,80.3886,79.8097,80.2842,231535.0
2022-05-11 11:30:00,84.63,84.73,84.38,84.4,156022.0,80.3222,80.4171,80.0849,80.1039,156022.0
2022-05-11 11:35:00,84.42,84.95,83.98,84.36,269782.0,80.1229,80.6259,79.7053,80.0659,269782.0
2022-05-11 11:40:00,84.33,84.6,84.25,84.27,145999.0,80.0375,80.2937,79.9615,79.9805,145999.0
2022-05-11 11:45:00,84.3,85.85,84.08,84.16,454015.0,80.009,81.4801,79.8002,79.8761,454015.0
2022-05-11 11:50:00,84.18,84.29,83.85,84.07,190309.0,79.8951,79.9995,79.5819,79.7907,190309.0
2022-05-11 11:55:00,84.05,84.09,83.78,84.05,151926.0,79.7717,79.8097,79.5155,79.7717,151926.0
2022-05-11 12:00:00,84.02,84.04,83.68,83.82,169724.0,79.7432,79.7622,79.4205,79.5534,169724.0
2022-05-11 12:05:00,83.82,83.95,83.66,83.71,119731.0,79.5534,79.6768,79.4016,79.449,119731.0
2022-05-11 12:10:00,83.72,83.75,83.44,83.61,193631.0,79.4585,79.487,79.1928,79.3541,193631.0
2022-05-11 12:15:00,83.59,83.83,83.47,83.54,109283.0,79.3351,79.5629,79.2212,79.2877,109283.0
2022-05-11 12:20:00,83.54,83.93,83.46,83.81,119854.0,79.2877,79.6578,79.2117,79.5439,119854.0
2022-05-11 12:25:00,83.86,83.86,82.86,82.9,228575.0,79.5914,79.5914,78.6423,78.6803,228575.0
2022-05-11 12:30:00,82.85,83.09,82.79,82.9,198708.0,78.6328,78.8606,78.5759,78.6803,198708.0
2022-05-11 12:35:00,82.87,83.05,82.77,83.01,194060.0,78.6518,78.8226,78.5569,78.7847,194060.0
2022-05-11 12:40:00,82.97,83.16,82.64,82.76,102564.0,78.7467,78.927,78.4335,78.5474,102564.0
2022-05-11 12:45:00,82.74,82.87,82.62,82.74,217452.0,78.5284,78.6518,78.4145,78.5284,217452.0
2022-05-11 12:50:00,82.74,82.83,82.51,82.58,152301.0,78.5284,78.6138,78.3101,78.3765,152301.0
2022-05-11 12:55:00,82.58,82.76,82.51,82.61,107721.0,78.3765,78.5474,78.3101,78.405,107721.0
2022-05-11 13:00:00,82.61,82.75,82.41,82.54,138376.0,78.405,78.5379,78.2152,78.3386,138376.0
2022-05-11 13:05:00,82.52,82.6,82.34,82.45,159772.0,78.3196,78.3955,78.1488,78.2532,159772.0
2022-05-11 13:10:00,82.45,82.61,82.4,82.51,78202.0,78.2532,78.405,78.2057,78.3101,78202.0
2022-05-11 13:15:00,82.5,82.8,82.45,82.7,106272.0,78.3006,78.5853,78.2532,78.4904,106272.0
2022-05-11 13:20:00,82.73,83.03,82.48,82.98,114254.0,78.5189,78.8036,78.2816,78.7562,114254.0
2022-05-11 13:25:00,82.99,83.04,82.47,82.5,133984.0,78.7657,78.8131,78.2721,78.3006,133984.0
2022-05-11 13:30:00,82.5,82.61,82.32,82.45,175652.0,78.3006,78.405,78.1298,78.2532,175652.0
2022-05-11 13:35:00,82.45,82.6,82.08,82.13,135085.0,78.2532,78.3955,77.902,77.9494,135085.0
2022-05-11 13:40:00,82.12,82.14,81.86,82.08,179278.0,77.94,77.9589,77.6932,77.902,179278.0
2022-05-11 13:45:00,82.05,82.13,81.79,82.08,133893.0,77.8735,77.9494,77.6268,77.902,133893.0
2022-05-11 13:50:00,82.06,82.28,82.0,82.08,104108.0,77.883,78.0918,77.8261,77.902,104108.0
2022-05-11 13:55:00,82.11,82.25,81.66,81.86,162790.0,77.9305,78.0633,77.5034,77.6932,162790.0
2022-05-11 14:00:00,81.86,82.54,81.85,82.53,179165.0,77.6932,78.3386,77.6837,78.3291,179165.0
2022-05-11 14:05:00,82.51,82.57,81.97,82.04,196138.0,78.3101,78.3671,77.7976,77.864,196138.0
2022-05-11 14:10:00,82.04,82.33,81.97,82.33,130103.0,77.864,78.1393,77.7976,78.1393,130103.0
2022-05-11 14:15:00,82.37,82.82,82.19,82.67,165498.0,78.1772,78.6043,78.0064,78.462,165498.0
2022-05-11 14:20:00,82.67,82.9,82.32,82.84,110179.0,78.462,78.6803,78.1298,78.6233,110179.0
2022-05-11 14:25:00,82.82,83.1,82.52,82.62,118691.0,78.6043,78.8701,78.3196,78.4145,118691.0
2022-05-11 14:30:00,82.64,82.99,82.42,82.9,78251.0,78.4335,78.7657,78.2247,78.6803,78251.0
2022-05-11 14:35:00,82.91,83.0,82.76,82.9,101178.0,78.6897,78.7752,78.5474,78.6803,101178.0
2022-05-11 14:40:00,82.91,83.12,82.58,83.08,88850.0,78.6897,78.8891,78.3765,78.8511,88850.0
2022-05-11 14:45:00,83.07,83.27,82.62,82.66,141968.0,78.8416,79.0314,78.4145,78.4525,141968.0
2022-05-11 14:50:00,82.67,82.72,82.26,82.44,117756.0,78.462,78.5094,78.0728,78.2437,117756.0
2022-05-11 14:55:00,82.43,82.58,82.26,82.49,105040.0,78.2342,78.3765,78.0728,78.2911,105040.0
2022-05-11 15:00:00,82.44,82.49,82.05,82.09,116369.0,78.2437,78.2911,77.8735,77.9115,116369.0
2022-05-11 15:05:00,82.05,82.25,81.89,82.2,308140.0,77.8735,78.0633,77.7217,78.0159,308140.0
2022-05-11 15:10:00,82.2,82.26,81.84,81.91,172302.0,78.0159,78.0728,77.6742,77.7406,172302.0
2022-05-11 15:15:00,81.9,82.15,81.72,82.0,216367.0,77.7312,77.9684,77.5603,77.8261,216367.0
2022-05-11 15:20:00,81.97,82.15,81.73,81.84,266825.0,77.7976,77.9684,77.5698,77.6742,266825.0
2022-05-11 15:25:00,81.84,81.99,81.72,81.91,184027.0,77.6742,77.8166,77.5603,77.7406,184027.0
2022-05-11 15:30:00,81.93,82.22,81.81,82.05,214645.0,77.7596,78.0349,77.6457,77.8735,214645.0
2022-05-11 15:35:00,82.05,82.16,81.88,81.9,170137.0,77.8735,77.9779,77.7122,77.7312,170137.0
2022-05-11 15:40:00,81.9,81.91,81.74,81.84,250012.0,77.7312,77.7406,77.5793,77.6742,250012.0
2022-05-11 15:45:00,81.85,81.87,81.54,81.59,281263.0,77.6837,77.7027,77.3895,77.4369,281263.0
2022-05-11 15:50:00,81.6,81.83,81.47,81.7,434890.0,77.4464,77.6647,77.323,77.5413,434890.0
2022-05-11 15:55:00,81.72,81.87,81.59,81.81,691617.0,77.5603,77.7027,77.4369,77.6457,691617.0
2022-05-12 09:30:00,80.68,80.89,78.4,78.51,829769.0,76.5733,76.7726,74.4093,74.5137,829769.0
2022-05-12 09:35:00,78.51,79.61,78.2,78.2,689830.0,74.5137,75.5577,74.2195,74.2195,689830.0
2022-05-12 09:40:00,78.23,80.19,78.01,80.1,592011.0,74.248,76.1082,74.0392,76.0228,592011.0
2022-05-12 09:45:00,80.1,80.43,79.67,80.01,453476.0,76.0228,76.336,75.6147,75.9374,453476.0
2022-05-12 09:50:00,80.1,80.62,79.7,80.4,386004.0,76.0228,76.5163,75.6431,76.3075,386004.0
2022-05-12 09:55:00,80.37,80.37,78.99,79.45,431773.0,76.279,76.279,74.9693,75.4059,431773.0
2022-05-12 10:00:00,79.47,80.29,79.03,80.15,229091.0,75.4248,76.2031,75.0072,76.0702,229091.0
2022-05-12 10:05:00,80.2,81.17,80.16,81.14,470297.0,76.1177,77.0383,76.0797,77.0098,470297.0
2022-05-12 10:10:00,81.15,81.78,80.92,81.56,482541.0,77.0193,77.6173,76.801,77.4085,482541.0
2022-05-12 10:15:00,81.53,81.84,81.26,81.68,306106.0,77.38,77.6742,77.1237,77.5224,306106.0
2022-05-12 10:20:00,81.68,82.17,81.38,82.08,396562.0,77.5224,77.9874,77.2376,77.902,396562.0
2022-05-12 10:25:00,82.09,82.1,81.33,81.67,185750.0,77.9115,77.921,77.1902,77.5129,185750.0
2022-05-12 10:30:00,81.68,82.06,81.48,81.91,273173.0,77.5224,77.883,77.3325,77.7406,273173.0
2022-05-12 10:35:00,81.93,82.06,81.31,81.64,220414.0,77.7596,77.883,77.1712,77.4844,220414.0
2022-05-12 10:40:00,81.66,82.03,81.35,81.67,222450.0,77.5034,77.8545,77.2092,77.5129,222450.0
2022-05-12 10:45:00,81.7,81.84,81.49,81.73,185931.0,77.5413,77.6742,77.342,77.5698,185931.0
2022-05-12 10:50:00,81.75,82.29,81.72,82.24,419215.0,77.5888,78.1013,77.5603,78.0538,419215.0
2022-05-12 10:55:00,82.27,82.52,82.1,82.5,230972.0,78.0823,78.3196,77.921,78.3006,230972.0
2022-05-12 11:00:00,82.51,82.69,82.13,82.62,218811.0,78.3101,78.4809,77.9494,78.4145,218811.0
2022-05-12 11:05:00,82.62,83.05,82.35,83.02,247401.0,78.4145,78.8226,78.1582,78.7941,247401.0
2022-05-12 11:10:00,83.03,83.12,82.45,82.47,222509.0,78.8036,78.8891,78.2532,78.2721,222509.0
2022-05-12 11:15:00,82.46,82.56,82.23,82.42,203070.0,78.2626,78.3576,78.0444,78.2247,203070.0
2022-05-12 11:20:00,82.41,82.55,81.81,82.0,240180.0,78.2152,78.3481,77.6457,77.8261,240180.0
2022-05-12 11:25:00,82.0,82.36,81.99,82.1,144975.0,77.8261,78.1677,77.8166,77.921,144975.0
2022-05-12 11:30:00,82.11,82.32,81.51,81.72,167448.0,77.9305,78.1298,77.361,77.5603,167448.0
2022-05-12 11:35:00,81.73,82.22,81.53,82.2,127583.0,77.5698,78.0349,77.38,78.0159,127583.0
2022-05-12 11:40:00,82.19,82.25,81.86,81.92,120649.0,78.0064,78.0633,77.6932,77.7501,120649.0
2022-05-12 11:45:00,81.92,81.94,81.36,81.43,149803.0,77.7501,77.7691,77.2186,77.2851,149803.0
2022-05-12 11:50:00,81.41,81.41,80.82,80.93,159809.0,77.2661,77.2661,76.7061,76.8105,159809.0
2022-05-12 11:55:00,80.9,80.95,80.6,80.66,127644.0,76.7821,76.8295,76.4973,76.5543,127644.0
2022-05-12 12:00:00,80.66,80.66,80.03,80.34,143624.0,76.5543,76.5543,75.9563,76.2506,143624.0
2022-05-12 12:05:00,80.34,80.45,80.16,80.29,105375.0,76.2506,76.355,76.0797,76.2031,105375.0
2022-05-12 12:10:00,80.28,80.39,80.01,80.2,138991.0,76.1936,76.298,75.9374,76.1177,138991.0
2022-05-12 12:15:00,80.2,80.46,80.01,80.43,243305.0,76.1177,76.3645,75.9374,76.336,243305.0
2022-05-12 12:20:00,80.44,80.78,80.3,80.76,145314.0,76.3455,76.6682,76.2126,76.6492,145314.0
2022-05-12 12:25:00,80.76,81.22,80.71,81.12,102021.0,76.6492,77.0858,76.6017,76.9909,102021.0
2022-05-12 12:30:00,81.1,81.69,81.02,81.61,136996.0,76.9719,77.5318,76.8959,77.4559,136996.0
2022-05-12 12:35:00,81.63,81.68,81.29,81.36,131424.0,77.4749,77.5224,77.1522,77.2186,131424.0
2022-05-12 12:40:00,81.35,81.6,80.96,81.58,100721.0,77.2092,77.4464,76.839,77.4274,100721.0
2022-05-12 12:45:00,81.6,81.8,81.38,81.51,104997.0,77.4464,77.6362,77.2376,77.361,104997.0
2022-05-12 12:50:00,81.5,81.62,81.28,81.61,57244.0,77.3515,77.4654,77.1427,77.4559,57244.0
2022-05-12 12:55:00,81.62,81.8,81.11,81.19,134031.0,77.4654,77.6362,76.9814,77.0573,134031.0
2022-05-12 13:00:00,81.17,81.47,81.04,81.1,92876.0,77.0383,77.323,76.9149,76.9719,92876.0
2022-05-12 13:05:00,81.06,81.18,80.86,81.05,127078.0,76.9339,77.0478,76.7441,76.9244,127078.0
2022-05-12 13:10:00,81.06,81.17,80.7,80.82,156026.0,76.9339,77.0383,76.5922,76.7061,156026.0
2022-05-12 13:15:00,80.82,80.94,80.54,80.68,106587.0,76.7061,76.82,76.4404,76.5733,106587.0
2022-05-12 13:20:00,80.69,80.98,80.65,80.86,107484.0,76.5827,76.858,76.5448,76.7441,107484.0
2022-05-12 13:25:00,80.83,80.97,80.62,80.79,93632.0,76.7156,76.8485,76.5163,76.6777,93632.0
2022-05-12 13:30:00,80.81,80.89,80.34,80.48,164771.0,76.6966,76.7726,76.2506,76.3834,164771.0
2022-05-12 13:35:00,80.48,80.6,80.17,80.27,153550.0,76.3834,76.4973,76.0892,76.1841,153550.0
2022-05-12 13:40:00,80.27,80.37,80.12,80.33,126495.0,76.1841,76.279,76.0418,76.2411,126495.0
2022-05-12 13:45:00,80.3,80.37,80.01,80.04,117986.0,76.2126,76.279,75.9374,75.9658,117986.0
2022-05-12 13:50:00,80.02,80.08,79.82,79.89,255715.0,75.9468,76.0038,75.757,75.8235,255715.0
2022-05-12 13:55:00,79.87,80.0,79.68,79.77,208244.0,75.8045,75.9279,75.6242,75.7096,208244.0
2022-05-12 14:00:00,79.77,79.92,79.66,79.7,162801.0,75.7096,75.8519,75.6052,75.6431,162801.0
2022-05-12 14:05:00,79.68,79.69,79.46,79.57,186494.0,75.6242,75.6336,75.4154,75.5198,186494.0
2022-05-12 14:10:00,79.56,79.74,79.47,79.59,125993.0,75.5103,75.6811,75.4248,75.5387,125993.0
2022-05-12 14:15:00,79.57,79.7,79.38,79.69,94327.0,75.5198,75.6431,75.3394,75.6336,94327.0
2022-05-12 14:20:00,79.66,79.86,79.43,79.62,189474.0,75.6052,75.795,75.3869,75.5672,189474.0
2022-05-12 14:25:00,79.6,79.74,79.46,79.7,150594.0,75.5482,75.6811,75.4154,75.6431,150594.0
2022-05-12 14:30:00,79.69,79.71,79.17,79.42,218625.0,75.6336,75.6526,75.1401,75.3774,218625.0
2022-05-12 14:35:00,79.39,79.5,79.26,79.3,137689.0,75.3489,75.4533,75.2255,75.2635,137689.0
2022-05-12 14:40:00,79.32,79.44,79.1,79.31,227495.0,75.2825,75.3964,75.0737,75.273,227495.0
2022-05-12 14:45:00,79.34,79.48,79.21,79.26,107224.0,75.3015,75.4343,75.1781,75.2255,107224.0
2022-05-12 14:50:00,79.25,79.43,79.12,79.18,133971.0,75.216,75.3869,75.0927,75.1496,133971.0
2022-05-12 14:55:00,79.19,79.32,79.1,79.15,127928.0,75.1591,75.2825,75.0737,75.1211,127928.0
2022-05-12 15:00:00,79.17,79.56,79.07,79.54,272002.0,75.1401,75.5103,75.0452,75.4913,272002.0
2022-05-12 15:05:00,79.54,79.64,79.31,79.44,119694.0,75.4913,75.5862,75.273,75.3964,119694.0
2022-05-12 15:10:00,79.48,79.51,79.16,79.45,132563.0,75.4343,75.4628,75.1306,75.4059,132563.0
2022-05-12 15:15:00,79.46,79.98,79.45,79.92,141112.0,75.4154,75.9089,75.4059,75.8519,141112.0
2022-05-12 15:20:00,79.92,80.28,79.81,80.14,308588.0,75.8519,76.1936,75.7475,76.0607,308588.0
2022-05-12 15:25:00,80.14,80.32,79.92,79.98,300513.0,76.0607,76.2316,75.8519,75.9089,300513.0
2022-05-12 15:30:00,79.95,80.37,79.95,80.24,176902.0,75.8804,76.279,75.8804,76.1557,176902.0
2022-05-12 15:35:00,80.2,80.37,80.04,80.35,151602.0,76.1177,76.279,75.9658,76.2601,151602.0
2022-05-12 15:40:00,80.37,80.53,80.05,80.35,264976.0,76.279,76.4309,75.9753,76.2601,264976.0
2022-05-12 15:45:00,80.31,80.58,80.14,80.45,329425.0,76.2221,76.4783,76.0607,76.355,329425.0
2022-05-12 15:50:00,80.49,81.25,80.49,80.98,470023.0,76.3929,77.1142,76.3929,76.858,470023.0
2022-05-12 15:55:00,80.97,81.2,80.89,81.15,531360.0,76.8485,77.0668,76.7726,77.0193,531360.0
2022-05-13 09:30:00,82.12,85.11,82.0,84.24,614703.0,77.94,80.7778,77.8261,79.952,614703.0
2022-05-13 09:35:00,84.25,85.48,83.86,85.0,722165.0,79.9615,81.1289,79.5914,80.6734,722165.0
2022-05-13 09:40:00,84.99,85.44,84.58,84.95,403346.0,80.6639,81.091,80.2747,80.6259,403346.0
2022-05-13 09:45:00,84.98,85.62,84.84,85.43,389503.0,80.6544,81.2618,80.5215,81.0815,389503.0
2022-05-13 09:50:00,85.45,86.36,85.42,86.3,400623.0,81.1005,81.9641,81.072,81.9072,400623.0
2022-05-13 09:55:00,86.3,86.62,85.96,86.58,409883.0,81.9072,82.2109,81.5845,82.1729,409883.0
2022-05-13 10:00:00,86.58,87.0,86.41,86.71,336418.0,82.1729,82.5716,82.0116,82.2963,336418.0
2022-05-13 10:05:00,86.71,87.2,86.67,86.96,471080.0,82.2963,82.7614,82.2584,82.5336,471080.0
2022-05-13 10:10:00,86.97,87.33,86.92,87.05,275454.0,82.5431,82.8848,82.4956,82.619,275454.0
2022-05-13 10:15:00,87.04,87.47,86.8,87.45,306759.0,82.6095,83.0176,82.3817,82.9987,306759.0
2022-05-13 10:20:00,87.45,87.95,87.3,87.93,344052.0,82.9987,83.4732,82.8563,83.4542,344052.0
2022-05-13 10:25:00,87.93,88.36,87.77,87.86,376956.0,83.4542,83.8623,83.3024,83.3878,376956.0
2022-05-13 10:30:00,87.87,87.95,87.6,87.92,252754.0,83.3973,83.4732,83.141,83.4447,252754.0
2022-05-13 10:35:00,87.91,88.02,87.7,87.97,208291.0,83.4352,83.5396,83.2359,83.4922,208291.0
2022-05-13 10:40:00,87.96,87.99,87.28,87.3,214878.0,83.4827,83.5112,82.8373,82.8563,214878.0
2022-05-13 10:45:00,87.31,87.39,86.94,87.29,278516.0,82.8658,82.9417,82.5146,82.8468,278516.0
2022-05-13 10:50:00,87.29,87.46,87.14,87.17,174901.0,82.8468,83.0081,82.7044,82.7329,174901.0
2022-05-13 10:55:00,87.17,87.28,87.07,87.25,113178.0,82.7329,82.8373,82.638,82.8088,113178.0
2022-05-13 11:00:00,87.24,87.29,86.68,86.74,213081.0,82.7993,82.8468,82.2678,82.3248,213081.0
2022-05-13 11:05:00,86.74,87.04,86.73,86.92,207425.0,82.3248,82.6095,82.3153,82.4956,207425.0
2022-05-13 11:10:00,86.92,87.0,86.51,86.58,148996.0,82.4956,82.5716,82.1065,82.1729,148996.0
2022-05-13 11:15:00,86.57,86.72,86.33,86.62,189382.0,82.1634,82.3058,81.9357,82.2109,189382.0
2022-05-13 11:20:00,86.63,87.0,86.52,86.96,161086.0,82.2204,82.5716,82.116,82.5336,161086.0
2022-05-13 11:25:00,86.97,87.14,86.86,86.96,161131.0,82.5431,82.7044,82.4387,82.5336,161131.0
2022-05-13 11:30:00,86.95,86.95,86.54,86.75,99673.0,82.5241,82.5241,82.135,82.3343,99673.0
2022-05-13 11:35:00,86.76,86.88,86.59,86.64,135367.0,82.3438,82.4577,82.1824,82.2299,135367.0
2022-05-13 11:40:00,86.64,86.65,86.36,86.46,173527.0,82.2299,82.2394,81.9641,82.059,173527.0
2022-05-13 11:45:00,86.45,86.78,86.37,86.76,104623.0,82.0496,82.3628,81.9736,82.3438,104623.0
2022-05-13 11:50:00,86.77,86.89,86.69,86.76,81201.0,82.3533,82.4672,82.2773,82.3438,81201.0
2022-05-13 11:55:00,86.76,86.77,86.52,86.59,72095.0,82.3438,82.3533,82.116,82.1824,72095.0
2022-05-13 12:00:00,86.59,86.69,86.46,86.69,83376.0,82.1824,82.2773,82.059,82.2773,83376.0
2022-05-13 12:05:00,86.68,86.83,86.51,86.83,90976.0,82.2678,82.4102,82.1065,82.4102,90976.0
2022-05-13 12:10:00,86.81,87.09,86.8,86.97,134540.0,82.3912,82.657,82.3817,82.5431,134540.0
2022-05-13 12:15:00,86.97,87.2,86.94,87.14,96932.0,82.5431,82.7614,82.5146,82.7044,96932.0
2022-05-13 12:20:00,87.13,87.19,86.79,86.8,133364.0,82.6949,82.7519,82.3722,82.3817,133364.0
2022-05-13 12:25:00,86.8,86.83,86.66,86.78,65050.0,82.3817,82.4102,82.2489,82.3628,65050.0
2022-05-13 12:30:00,86.77,86.89,86.71,86.71,77406.0,82.3533,82.4672,82.2963,82.2963,77406.0
2022-05-13 12:35:00,86.71,86.88,86.69,86.88,90057.0,82.2963,82.4577,82.2773,82.4577,90057.0
2022-05-13 12:40:00,86.88,86.97,86.8,86.8,158649.0,82.4577,82.5431,82.3817,82.3817,158649.0
2022-05-13 12:45:00,86.8,86.82,86.5,86.56,114016.0,82.3817,82.4007,82.097,82.154,114016.0
2022-05-13 12:50:00,86.53,86.53,86.31,86.39,132553.0,82.1255,82.1255,81.9167,81.9926,132553.0
2022-05-13 12:55:00,86.41,86.65,86.39,86.64,56884.0,82.0116,82.2394,81.9926,82.2299,56884.0
2022-05-13 13:00:00,86.63,86.77,86.57,86.71,82315.0,82.2204,82.3533,82.1634,82.2963,82315.0
2022-05-13 13:05:00,86.7,86.85,86.6,86.84,83080.0,82.2868,82.4292,82.1919,82.4197,83080.0
2022-05-13 13:10:00,86.84,86.91,86.75,86.78,67885.0,82.4197,82.4861,82.3343,82.3628,67885.0
2022-05-13 13:15:00,86.78,86.81,86.67,86.69,50043.0,82.3628,82.3912,82.2584,82.2773,50043.0
2022-05-13 13:20:00,86.69,86.77,86.57,86.75,55281.0,82.2773,82.3533,82.1634,82.3343,55281.0
2022-05-13 13:25:00,86.77,86.84,86.63,86.82,57385.0,82.3533,82.4197,82.2204,82.4007,57385.0
2022-05-13 13:30:00,86.82,87.02,86.76,87.0,71423.0,82.4007,82.5905,82.3438,82.5716,71423.0
2022-05-13 13:35:00,87.0,87.0,86.68,86.74,59722.0,82.5716,82.5716,82.2678,82.3248,59722.0
2022-05-13 13:40:00,86.72,86.77,86.53,86.75,86600.0,82.3058,82.3533,82.1255,82.3343,86600.0
2022-05-13 13:45:00,86.73,86.76,86.59,86.73,67502.0,82.3153,82.3438,82.1824,82.3153,67502.0
2022-05-13 13:50:00,86.72,86.73,86.46,86.52,77584.0,82.3058,82.3153,82.059,82.116,77584.0
2022-05-13 13:55:00,86.5,86.53,86.28,86.44,82387.0,82.097,82.1255,81.8882,82.0401,82387.0
2022-05-13 14:00:00,86.44,86.52,86.03,86.1,164045.0,82.0401,82.116,81.6509,81.7174,164045.0
2022-05-13 14:05:00,86.1,86.17,85.94,86.11,121387.0,81.7174,81.7838,81.5655,81.7269,121387.0
2022-05-13 14:10:00,86.15,86.23,85.88,85.89,73304.0,81.7648,81.8408,81.5086,81.5181,73304.0
2022-05-13 14:15:00,85.9,86.03,85.85,85.95,86454.0,81.5275,81.6509,81.4801,81.575,86454.0
2022-05-13 14:20:00,85.95,85.97,85.61,85.73,100567.0,81.575,81.594,81.2523,81.3662,100567.0
2022-05-13 14:25:00,85.75,85.96,85.65,85.96,64444.0,81.3852,81.5845,81.2903,81.5845,64444.0
2022-05-13 14:30:00,85.97,86.28,85.96,86.17,103913.0,81.594,81.8882,81.5845,81.7838,103913.0
2022-05-13 14:35:00,86.17,86.21,86.0,86.14,54793.0,81.7838,81.8218,81.6225,81.7553,54793.0
2022-05-13 14:40:00,86.15,86.43,86.07,86.4,60627.0,81.7648,82.0306,81.6889,82.0021,60627.0
2022-05-13 14:45:00,86.41,86.46,86.28,86.32,50390.0,82.0116,82.059,81.8882,81.9262,50390.0
2022-05-13 14:50:00,86.31,86.76,86.3,86.75,73409.0,81.9167,82.3438,81.9072,82.3343,73409.0
2022-05-13 14:55:00,86.76,86.88,86.59,86.88,66810.0,82.3438,82.4577,82.1824,82.4577,66810.0
2022-05-13 15:00:00,86.87,87.01,86.72,86.76,77891.0,82.4482,82.581,82.3058,82.3438,77891.0
2022-05-13 15:05:00,86.76,87.02,86.76,87.01,79363.0,82.3438,82.5905,82.3438,82.581,79363.0
2022-05-13 15:10:00,87.01,87.23,86.99,87.17,99055.0,82.581,82.7898,82.5621,82.7329,99055.0
2022-05-13 15:15:00,87.16,87.25,87.04,87.24,88537.0,82.7234,82.8088,82.6095,82.7993,88537.0
2022-05-13 15:20:00,87.22,87.41,87.02,87.41,121788.0,82.7804,82.9607,82.5905,82.9607,121788.0
2022-05-13 15:25:00,87.4,87.51,87.23,87.51,144974.0,82.9512,83.0556,82.7898,83.0556,144974.0
2022-05-13 15:30:00,87.51,87.57,87.22,87.24,239441.0,83.0556,83.1125,82.7804,82.7993,239441.0
2022-05-13 15:35:00,87.26,87.43,87.19,87.38,152687.0,82.8183,82.9797,82.7519,82.9322,152687.0
2022-05-13 15:40:00,87.38,87.64,87.36,87.64,191878.0,82.9322,83.179,82.9132,83.179,191878.0
2022-05-13 15:45:00,87.64,87.68,87.32,87.45,207071.0,83.179,83.2169,82.8753,82.9987,207071.0
2022-05-13 15:50:00,87.46,87.56,87.21,87.4,263848.0,83.0081,83.1031,82.7709,82.9512,263848.0
2022-05-13 15:55:00,87.4,87.93,87.3,87.92,582320.0,82.9512,83.4542,82.8563,83.4447,582320.0
2022-05-16 09:30:00,87.7,87.79,86.5,86.99,842984.0,83.2359,83.3213,82.097,82.5621,842984.0
2022-05-16 09:35:00,86.99,88.96,86.59,88.94,963397.0,82.5621,84.4318,82.1824,84.4128,963397.0
2022-05-16 09:40:00,88.96,89.08,87.97,88.21,641792.0,84.4318,84.5457,83.4922,83.72,641792.0
2022-05-16 09:45:00,88.19,88.19,86.86,87.53,492665.0,83.701,83.701,82.4387,83.0746,492665.0
2022-05-16 09:50:00,87.55,88.42,87.44,88.07,456019.0,83.0936,83.9193,82.9892,83.5871,456019.0
2022-05-16 09:55:00,88.07,88.26,87.6,87.92,398680.0,83.5871,83.7674,83.141,83.4447,398680.0
2022-05-16 10:00:00,87.87,88.01,87.07,87.75,346435.0,83.3973,83.5301,82.638,83.2834,346435.0
2022-05-16 10:05:00,87.73,88.7,87.73,88.61,498514.0,83.2644,84.185,83.2644,84.0996,498514.0
2022-05-16 10:10:00,88.53,89.07,88.29,88.45,509426.0,84.0237,84.5362,83.7959,83.9477,509426.0
2022-05-16 10:15:00,88.44,88.76,88.02,88.02,403782.0,83.9383,84.242,83.5396,83.5396,403782.0
2022-05-16 10:20:00,88.02,88.4,87.78,88.08,504477.0,83.5396,83.9003,83.3119,83.5966,504477.0
2022-05-16 10:25:00,88.05,88.46,87.84,88.31,327550.0,83.5681,83.9572,83.3688,83.8149,327550.0
2022-05-16 10:30:00,88.33,88.35,87.42,87.47,334897.0,83.8339,83.8528,82.9702,83.0176,334897.0
2022-05-16 10:35:00,87.49,87.87,87.37,87.72,190752.0,83.0366,83.3973,82.9227,83.2549,190752.0
2022-05-16 10:40:00,87.7,87.7,87.24,87.47,163722.0,83.2359,83.2359,82.7993,83.0176,163722.0
2022-05-16 10:45:00,87.47,87.47,87.11,87.25,171640.0,83.0176,83.0176,82.676,82.8088,171640.0
2022-05-16 10:50:00,87.25,87.43,87.12,87.35,112165.0,82.8088,82.9797,82.6854,82.9037,112165.0
2022-05-16 10:55:00,87.28,87.45,87.05,87.11,128897.0,82.8373,82.9987,82.619,82.676,128897.0
2022-05-16 11:00:00,87.09,87.14,86.78,86.89,178267.0,82.657,82.7044,82.3628,82.4672,178267.0
2022-05-16 11:05:00,86.88,87.26,86.76,87.23,207468.0,82.4577,82.8183,82.3438,82.7898,207468.0
2022-05-16 11:10:00,87.22,87.64,87.18,87.62,184537.0,82.7804,83.179,82.7424,83.16,184537.0
2022-05-16 11:15:00,87.62,88.01,87.58,87.92,312570.0,83.16,83.5301,83.122,83.4447,312570.0
2022-05-16 11:20:00,87.91,87.91,87.55,87.57,242763.0,83.4352,83.4352,83.0936,83.1125,242763.0
2022-05-16 11:25:00,87.57,87.66,87.36,87.47,139922.0,83.1125,83.198,82.9132,83.0176,139922.0
2022-05-16 11:30:00,87.47,87.55,87.25,87.46,93088.0,83.0176,83.0936,82.8088,83.0081,93088.0
2022-05-16 11:35:00,87.45,87.47,86.91,87.32,135911.0,82.9987,83.0176,82.4861,82.8753,135911.0
2022-05-16 11:40:00,87.34,87.39,87.08,87.36,85485.0,82.8942,82.9417,82.6475,82.9132,85485.0
2022-05-16 11:45:00,87.35,87.59,87.27,87.51,110092.0,82.9037,83.1315,82.8278,83.0556,110092.0
2022-05-16 11:50:00,87.51,87.66,87.4,87.66,108921.0,83.0556,83.198,82.9512,83.198,108921.0
2022-05-16 11:55:00,87.65,87.87,87.56,87.76,153921.0,83.1885,83.3973,83.1031,83.2929,153921.0
2022-05-16 12:00:00,87.78,87.95,87.47,87.74,151575.0,83.3119,83.4732,83.0176,83.2739,151575.0
2022-05-16 12:05:00,87.7,87.78,87.36,87.41,89598.0,83.2359,83.3119,82.9132,82.9607,89598.0
2022-05-16 12:10:00,87.4,87.42,87.09,87.27,81971.0,82.9512,82.9702,82.657,82.8278,81971.0
2022-05-16 12:15:00,87.32,87.33,86.92,87.07,126465.0,82.8753,82.8848,82.4956,82.638,126465.0
2022-05-16 12:20:00,87.05,87.05,86.73,86.82,92759.0,82.619,82.619,82.3153,82.4007,92759.0
2022-05-16 12:25:00,86.82,86.9,86.73,86.81,62706.0,82.4007,82.4766,82.3153,82.3912,62706.0
2022-05-16 12:30:00,86.8,86.95,86.73,86.9,76745.0,82.3817,82.5241,82.3153,82.4766,76745.0
2022-05-16 12:35:00,86.9,87.08,86.88,86.93,139684.0,82.4766,82.6475,82.4577,82.5051,139684.0
2022-05-16 12:40:00,86.92,87.15,86.88,87.14,59897.0,82.4956,82.7139,82.4577,82.7044,59897.0
2022-05-16 12:45:00,87.15,87.45,87.12,87.42,77603.0,82.7139,82.9987,82.6854,82.9702,77603.0
2022-05-16 12:50:00,87.43,87.43,87.13,87.17,50803.0,82.9797,82.9797,82.6949,82.7329,50803.0
2022-05-16 12:55:00,87.13,87.27,86.96,87.13,79563.0,82.6949,82.8278,82.5336,82.6949,79563.0
2022-05-16 13:00:00,87.1,87.13,86.92,87.12,62231.0,82.6665,82.6949,82.4956,82.6854,62231.0
2022-05-16 13:05:00,87.13,87.38,87.01,87.37,44805.0,82.6949,82.9322,82.581,82.9227,44805.0
2022-05-16 13:10:00,87.36,87.58,87.29,87.49,77483.0,82.9132,83.122,82.8468,83.0366,77483.0
2022-05-16 13:15:00,87.5,87.51,87.05,87.07,64169.0,83.0461,83.0556,82.619,82.638,64169.0
2022-05-16 13:20:00,87.08,87.5,87.05,87.38,58738.0,82.6475,83.0461,82.619,82.9322,58738.0
2022-05-16 13:25:00,87.39,87.81,87.39,87.8,88255.0,82.9417,83.3403,82.9417,83.3308,88255.0
2022-05-16 13:30:00,87.8,87.92,87.68,87.78,112034.0,83.3308,83.4447,83.2169,83.3119,112034.0
2022-05-16 13:35:00,87.76,87.89,87.64,87.81,55120.0,83.2929,83.4163,83.179,83.3403,55120.0
2022-05-16 13:40:00,87.81,87.95,87.6,87.81,69218.0,83.3403,83.4732,83.141,83.3403,69218.0
2022-05-16 13:45:00,87.83,87.83,87.59,87.72,50656.0,83.3593,83.3593,83.1315,83.2549,50656.0
2022-05-16 13:50:00,87.72,87.81,87.55,87.64,46778.0,83.2549,83.3403,83.0936,83.179,46778.0
2022-05-16 13:55:00,87.65,87.84,87.64,87.71,41719.0,83.1885,83.3688,83.179,83.2454,41719.0
2022-05-16 14:00:00,87.73,87.75,87.44,87.71,59738.0,83.2644,83.2834,82.9892,83.2454,59738.0
2022-05-16 14:05:00,87.72,87.98,87.67,87.95,68280.0,83.2549,83.5017,83.2075,83.4732,68280.0
2022-05-16 14:10:00,87.95,87.96,87.66,87.72,60825.0,83.4732,83.4827,83.198,83.2549,60825.0
2022-05-16 14:15:00,87.71,87.83,87.56,87.67,59685.0,83.2454,83.3593,83.1031,83.2075,59685.0
2022-05-16 14:20:00,87.68,87.86,87.68,87.76,167270.0,83.2169,83.3878,83.2169,83.2929,167270.0
2022-05-16 14:25:00,87.76,87.99,87.63,87.95,82489.0,83.2929,83.5112,83.1695,83.4732,82489.0
2022-05-16 14:30:00,87.95,88.16,87.95,88.05,169495.0,83.4732,83.6725,83.4732,83.5681,169495.0
2022-05-16 14:35:00,88.06,88.12,87.88,88.06,92826.0,83.5776,83.6345,83.4068,83.5776,92826.0
2022-05-16 14:40:00,88.07,88.15,87.94,87.94,93109.0,83.5871,83.663,83.4637,83.4637,93109.0
2022-05-16 14:45:00,87.94,88.09,87.75,87.76,88275.0,83.4637,83.6061,83.2834,83.2929,88275.0
2022-05-16 14:50:00,87.71,87.95,87.53,87.9,160337.0,83.2454,83.4732,83.0746,83.4257,160337.0
2022-05-16 14:55:00,87.9,87.98,87.68,87.75,138336.0,83.4257,83.5017,83.2169,83.2834,138336.0
2022-05-16 15:00:00,87.74,87.85,87.59,87.75,79679.0,83.2739,83.3783,83.1315,83.2834,79679.0
2022-05-16 15:05:00,87.76,87.93,87.7,87.73,56928.0,83.2929,83.4542,83.2359,83.2644,56928.0
2022-05-16 15:10:00,87.7,87.7,87.31,87.38,111869.0,83.2359,83.2359,82.8658,82.9322,111869.0
2022-05-16 15:15:00,87.37,87.37,87.08,87.24,114417.0,82.9227,82.9227,82.6475,82.7993,114417.0
2022-05-16 15:20:00,87.21,87.23,87.05,87.1,80490.0,82.7709,82.7898,82.619,82.6665,80490.0
2022-05-16 15:25:00,87.09,87.2,87.02,87.1,89481.0,82.657,82.7614,82.5905,82.6665,89481.0
2022-05-16 15:30:00,87.1,87.15,86.92,86.93,142843.0,82.6665,82.7139,82.4956,82.5051,142843.0
2022-05-16 15:35:00,86.94,86.99,86.78,86.9,163660.0,82.5146,82.5621,82.3628,82.4766,163660.0
2022-05-16 15:40:00,86.91,87.02,86.71,86.71,189201.0,82.4861,82.5905,82.2963,82.2963,189201.0
2022-05-16 15:45:00,86.7,86.79,86.59,86.66,256415.0,82.2868,82.3722,82.1824,82.2489,256415.0
2022-05-16 15:50:00,86.67,86.81,86.49,86.57,308007.0,82.2584,82.3912,82.0875,82.1634,308007.0
2022-05-16 15:55:00,86.58,86.62,86.34,86.52,506397.0,82.1729,82.2109,81.9452,82.116,506397.0
2022-05-17 09:30:00,92.75,94.25,92.24,94.21,1189813.0,88.0289,89.4525,87.5448,89.4146,1189813.0
2022-05-17 09:35:00,94.17,94.23,92.78,93.58,1163064.0,89.3766,89.4335,88.0573,88.8166,1163064.0
2022-05-17 09:40:00,93.59,94.48,93.46,94.23,852059.0,88.8261,89.6708,88.7027,89.4335,852059.0
2022-05-17 09:45:00,94.22,94.48,92.98,93.26,686819.0,89.424,89.6708,88.2472,88.5129,686819.0
2022-05-17 09:50:00,93.26,93.5,92.9,93.28,534555.0,88.5129,88.7407,88.1712,88.5319,534555.0
2022-05-17 09:55:00,93.26,93.28,92.5,92.55,555700.0,88.5129,88.5319,87.7916,87.8391,555700.0
2022-05-17 10:00:00,92.56,93.1,92.25,92.86,580756.0,87.8485,88.3611,87.5543,88.1333,580756.0
2022-05-17 10:05:00,92.87,92.99,92.51,92.59,506343.0,88.1428,88.2567,87.8011,87.877,506343.0
2022-05-17 10:10:00,92.57,92.62,91.88,92.28,485670.0,87.858,87.9055,87.2032,87.5828,485670.0
2022-05-17 10:15:00,92.29,93.5,92.22,93.25,443422.0,87.5923,88.7407,87.5258,88.5034,443422.0
2022-05-17 10:20:00,93.26,93.69,93.0,93.68,367663.0,88.5129,88.921,88.2661,88.9115,367663.0
2022-05-17 10:25:00,93.67,93.87,93.05,93.14,386790.0,88.902,89.0919,88.3136,88.399,386790.0
2022-05-17 10:30:00,93.14,93.37,92.73,92.75,315801.0,88.399,88.6173,88.0099,88.0289,315801.0
2022-05-17 10:35:00,92.75,92.91,91.43,91.74,592971.0,88.0289,88.1807,86.7761,87.0703,592971.0
2022-05-17 10:40:00,91.74,91.93,91.15,91.38,417271.0,87.0703,87.2506,86.5103,86.7286,417271.0
2022-05-17 10:45:00,91.35,91.8,91.16,91.8,233395.0,86.7001,87.1272,86.5198,87.1272,233395.0
2022-05-17 10:50:00,91.83,92.21,91.58,91.98,239870.0,87.1557,87.5164,86.9184,87.2981,239870.0
2022-05-17 10:55:00,92.0,92.18,91.74,92.08,165028.0,87.317,87.4879,87.0703,87.393,165028.0
2022-05-17 11:00:00,92.08,92.18,91.66,91.89,230402.0,87.393,87.4879,86.9944,87.2126,230402.0
2022-05-17 11:05:00,91.89,92.01,91.67,91.78,284486.0,87.2126,87.3265,87.0038,87.1082,284486.0
2022-05-17 11:10:00,91.79,91.91,91.35,91.35,462051.0,87.1177,87.2316,86.7001,86.7001,462051.0
2022-05-17 11:15:00,91.35,91.69,91.27,91.63,297619.0,86.7001,87.0228,86.6242,86.9659,297619.0
2022-05-17 11:20:00,91.61,91.61,91.02,91.23,284454.0,86.9469,86.9469,86.3869,86.5862,284454.0
2022-05-17 11:25:00,91.21,91.38,91.11,91.29,205171.0,86.5673,86.7286,86.4724,86.6432,205171.0
2022-05-17 11:30:00,91.31,91.42,90.96,91.33,214887.0,86.6622,86.7666,86.33,86.6812,214887.0
2022-05-17 11:35:00,91.34,91.41,91.07,91.13,143350.0,86.6906,86.7571,86.4344,86.4913,143350.0
2022-05-17 11:40:00,91.13,91.45,91.01,91.12,119932.0,86.4913,86.795,86.3774,86.4818,119932.0
2022-05-17 11:45:00,91.12,91.34,91.12,91.21,88493.0,86.4818,86.6906,86.4818,86.5673,88493.0
2022-05-17 11:50:00,91.23,91.47,91.23,91.31,81280.0,86.5862,86.814,86.5862,86.6622,81280.0
2022-05-17 11:55:00,91.3,91.31,90.78,90.78,116459.0,86.6527,86.6622,86.1591,86.1591,116459.0
2022-05-17 12:00:00,90.81,90.82,90.46,90.65,127972.0,86.1876,86.1971,85.8554,86.0358,127972.0
2022-05-17 12:05:00,90.64,90.64,90.16,90.4,139512.0,86.0263,86.0263,85.5707,85.7985,139512.0
2022-05-17 12:10:00,90.4,90.53,90.27,90.37,109264.0,85.7985,85.9219,85.6751,85.77,109264.0
2022-05-17 12:15:00,90.36,90.9,90.35,90.59,127753.0,85.7605,86.273,85.751,85.9788,127753.0
2022-05-17 12:20:00,90.57,90.68,90.4,90.62,117449.0,85.9598,86.0642,85.7985,86.0073,117449.0
2022-05-17 12:25:00,90.6,90.98,90.6,90.92,95265.0,85.9883,86.349,85.9883,86.292,95265.0
2022-05-17 12:30:00,90.92,90.95,90.76,90.82,117546.0,86.292,86.3205,86.1402,86.1971,117546.0
2022-05-17 12:35:00,90.83,90.83,90.39,90.39,223532.0,86.2066,86.2066,85.789,85.789,223532.0
2022-05-17 12:40:00,90.43,90.68,90.27,90.48,135289.0,85.827,86.0642,85.6751,85.8744,135289.0
2022-05-17 12:45:00,90.47,90.57,90.15,90.24,151122.0,85.8649,85.9598,85.5612,85.6466,151122.0
2022-05-17 12:50:00,90.24,90.38,89.96,90.33,283660.0,85.6466,85.7795,85.3809,85.7321,283660.0
2022-05-17 12:55:00,90.33,90.34,90.17,90.21,76022.0,85.7321,85.7415,85.5802,85.6182,76022.0
2022-05-17 13:00:00,90.19,90.2,89.74,89.95,135308.0,85.5992,85.6087,85.1721,85.3714,135308.0
2022-05-17 13:05:00,89.95,90.11,89.75,90.07,167761.0,85.3714,85.5233,85.1816,85.4853,167761.0
2022-05-17 13:10:00,90.09,90.25,89.93,90.16,117261.0,85.5043,85.6561,85.3524,85.5707,117261.0
2022-05-17 13:15:00,90.14,90.49,90.14,90.45,142090.0,85.5517,85.8839,85.5517,85.8459,142090.0
2022-05-17 13:20:00,90.45,90.55,90.4,90.46,208203.0,85.8459,85.9409,85.7985,85.8554,208203.0
2022-05-17 13:25:00,90.46,90.55,90.21,90.37,191345.0,85.8554,85.9409,85.6182,85.77,191345.0
2022-05-17 13:30:00,90.37,90.81,90.35,90.68,127278.0,85.77,86.1876,85.751,86.0642,127278.0
2022-05-17 13:35:00,90.68,90.71,90.33,90.6,99064.0,86.0642,86.0927,85.7321,85.9883,99064.0
2022-05-17 13:40:00,90.58,90.81,90.56,90.8,83785.0,85.9693,86.1876,85.9503,86.1781,83785.0
2022-05-17 13:45:00,90.78,90.78,90.43,90.62,53928.0,86.1591,86.1591,85.827,86.0073,53928.0
2022-05-17 13:50:00,90.64,90.81,90.51,90.65,53066.0,86.0263,86.1876,85.9029,86.0358,53066.0
2022-05-17 13:55:00,90.67,91.03,90.61,90.87,129655.0,86.0547,86.3964,85.9978,86.2446,129655.0
2022-05-17 14:00:00,90.88,90.98,90.42,90.72,79437.0,86.2541,86.349,85.8175,86.1022,79437.0
2022-05-17 14:05:00,90.71,91.23,90.7,91.06,116726.0,86.0927,86.5862,86.0832,86.4249,116726.0
2022-05-17 14:10:00,91.04,91.1,90.12,90.42,148032.0,86.4059,86.4629,85.5327,85.8175,148032.0
2022-05-17 14:15:00,90.45,90.68,90.21,90.46,96334.0,85.8459,86.0642,85.6182,85.8554,96334.0
2022-05-17 14:20:00,90.46,90.46,90.04,90.35,132920.0,85.8554,85.8554,85.4568,85.751,132920.0
2022-05-17 14:25:00,90.36,90.56,90.17,90.22,89032.0,85.7605,85.9503,85.5802,85.6277,89032.0
2022-05-17 14:30:00,90.2,90.25,89.83,89.88,147099.0,85.6087,85.6561,85.2575,85.305,147099.0
2022-05-17 14:35:00,89.86,90.49,89.54,90.49,142139.0,85.286,85.8839,84.9823,85.8839,142139.0
2022-05-17 14:40:00,90.48,90.87,90.47,90.81,115948.0,85.8744,86.2446,85.8649,86.1876,115948.0
2022-05-17 14:45:00,90.84,91.4,90.81,91.33,141312.0,86.2161,86.7476,86.1876,86.6812,141312.0
2022-05-17 14:50:00,91.31,91.55,91.26,91.28,178253.0,86.6622,86.89,86.6147,86.6337,178253.0
2022-05-17 14:55:00,91.27,91.41,91.09,91.09,105816.0,86.6242,86.7571,86.4534,86.4534,105816.0
2022-05-17 15:00:00,91.09,91.66,91.04,91.56,120502.0,86.4534,86.9944,86.4059,86.8994,120502.0
2022-05-17 15:05:00,91.55,91.81,91.5,91.58,118690.0,86.89,87.1367,86.8425,86.9184,118690.0
2022-05-17 15:10:00,91.58,91.72,91.39,91.66,94887.0,86.9184,87.0513,86.7381,86.9944,94887.0
2022-05-17 15:15:00,91.66,91.81,91.6,91.73,92870.0,86.9944,87.1367,86.9374,87.0608,92870.0
2022-05-17 15:20:00,91.74,91.81,91.63,91.7,102750.0,87.0703,87.1367,86.9659,87.0323,102750.0
2022-05-17 15:25:00,91.7,91.8,91.58,91.71,123430.0,87.0323,87.1272,86.9184,87.0418,123430.0
2022-05-17 15:30:00,91.73,91.99,91.68,91.91,138912.0,87.0608,87.3076,87.0133,87.2316,138912.0
2022-05-17 15:35:00,91.92,92.02,91.85,91.87,189198.0,87.2411,87.336,87.1747,87.1937,189198.0
2022-05-17 15:40:00,91.87,91.93,91.78,91.88,157048.0,87.1937,87.2506,87.1082,87.2032,157048.0
2022-05-17 15:45:00,91.89,91.89,91.43,91.54,234644.0,87.2126,87.2126,86.7761,86.8805,234644.0
2022-05-17 15:50:00,91.55,91.83,91.52,91.68,285748.0,86.89,87.1557,86.8615,87.0133,285748.0
2022-05-17 15:55:00,91.67,92.03,91.59,91.99,505625.0,87.0038,87.3455,86.9279,87.3076,505625.0
2022-05-18 09:30:00,90.0,91.05,89.72,90.65,595123.0,85.4189,86.4154,85.1531,86.0358,595123.0
2022-05-18 09:35:00,90.62,91.02,90.15,90.31,592507.0,86.0073,86.3869,85.5612,85.7131,592507.0
2022-05-18 09:40:00,90.31,90.44,89.32,89.83,525581.0,85.7131,85.8365,84.7735,85.2575,525581.0
2022-05-18 09:45:00,89.79,90.88,89.79,90.69,469597.0,85.2195,86.2541,85.2195,86.0737,469597.0
2022-05-18 09:50:00,90.69,91.07,90.21,90.56,316984.0,86.0737,86.4344,85.6182,85.9503,316984.0
2022-05-18 09:55:00,90.56,90.76,90.27,90.67,276791.0,85.9503,86.1402,85.6751,86.0547,276791.0
2022-05-18 10:00:00,90.69,90.94,90.56,90.71,295719.0,86.0737,86.311,85.9503,86.0927,295719.0
2022-05-18 10:05:00,90.71,91.15,90.62,90.65,275689.0,86.0927,86.5103,86.0073,86.0358,275689.0
2022-05-18 10:10:00,90.64,91.09,90.47,91.08,282719.0,86.0263,86.4534,85.8649,86.4439,282719.0
2022-05-18 10:15:00,91.09,91.36,90.89,91.17,217388.0,86.4534,86.7096,86.2635,86.5293,217388.0
2022-05-18 10:20:00,91.13,91.41,91.08,91.26,163923.0,86.4913,86.7571,86.4439,86.6147,163923.0
2022-05-18 10:25:00,91.23,91.64,91.23,91.34,195221.0,86.5862,86.9754,86.5862,86.6906,195221.0
2022-05-18 10:30:00,91.3,91.41,90.93,90.95,169872.0,86.6527,86.7571,86.3015,86.3205,169872.0
2022-05-18 10:35:00,90.94,90.98,90.61,90.79,197434.0,86.311,86.349,85.9978,86.1686,197434.0
2022-05-18 10:40:00,90.78,90.82,90.5,90.74,118582.0,86.1591,86.1971,85.8934,86.1212,118582.0
2022-05-18 10:45:00,90.72,91.5,90.61,91.48,183427.0,86.1022,86.8425,85.9978,86.8235,183427.0
2022-05-18 10:50:00,91.45,91.47,91.13,91.35,165002.0,86.795,86.814,86.4913,86.7001,165002.0
2022-05-18 10:55:00,91.34,91.55,91.18,91.55,124780.0,86.6906,86.89,86.5388,86.89,124780.0
2022-05-18 11:00:00,91.55,91.55,90.68,90.68,138176.0,86.89,86.89,86.0642,86.0642,138176.0
2022-05-18 11:05:00,90.68,90.68,90.32,90.37,157141.0,86.0642,86.0642,85.7226,85.77,157141.0
2022-05-18 11:10:00,90.39,90.41,90.15,90.2,104607.0,85.789,85.808,85.5612,85.6087,104607.0
2022-05-18 11:15:00,90.2,90.2,89.71,89.82,136466.0,85.6087,85.6087,85.1436,85.248,136466.0
2022-05-18 11:20:00,89.81,89.88,89.72,89.87,124143.0,85.2385,85.305,85.1531,85.2955,124143.0
2022-05-18 11:25:00,89.87,89.96,89.21,89.37,176886.0,85.2955,85.3809,84.6691,84.8209,176886.0
2022-05-18 11:30:00,89.37,89.49,89.01,89.22,216940.0,84.8209,84.9348,84.4792,84.6786,216940.0
2022-05-18 11:35:00,89.23,89.57,89.02,89.48,152697.0,84.688,85.0107,84.4887,84.9253,152697.0
2022-05-18 11:40:00,89.5,89.78,89.44,89.69,98214.0,84.9443,85.21,84.8874,85.1246,98214.0
2022-05-18 11:45:00,89.68,89.71,89.51,89.6,88318.0,85.1151,85.1436,84.9538,85.0392,88318.0
2022-05-18 11:50:00,89.59,89.6,89.14,89.16,108989.0,85.0297,85.0392,84.6026,84.6216,108989.0
2022-05-18 11:55:00,89.16,89.25,88.99,89.07,170713.0,84.6216,84.707,84.4603,84.5362,170713.0
2022-05-18 12:00:00,89.07,89.1,88.82,89.08,166373.0,84.5362,84.5647,84.2989,84.5457,166373.0
2022-05-18 12:05:00,89.08,89.09,88.56,88.68,162378.0,84.5457,84.5552,84.0521,84.166,162378.0
2022-05-18 12:10:00,88.65,88.75,88.5,88.75,102050.0,84.1376,84.2325,83.9952,84.2325,102050.0
2022-05-18 12:15:00,88.74,89.02,88.64,88.89,126293.0,84.223,84.4887,84.1281,84.3654,126293.0
2022-05-18 12:20:00,88.89,88.91,88.49,88.53,126460.0,84.3654,84.3843,83.9857,84.0237,126460.0
2022-05-18 12:25:00,88.54,88.66,88.44,88.44,109950.0,84.0332,84.1471,83.9383,83.9383,109950.0
2022-05-18 12:30:00,88.43,88.57,88.36,88.57,97245.0,83.9288,84.0616,83.8623,84.0616,97245.0
2022-05-18 12:35:00,88.56,88.63,88.39,88.52,105821.0,84.0521,84.1186,83.8908,84.0142,105821.0
2022-05-18 12:40:00,88.52,88.61,88.4,88.45,75294.0,84.0142,84.0996,83.9003,83.9477,75294.0
2022-05-18 12:45:00,88.45,88.86,88.27,88.84,84409.0,83.9477,84.3369,83.7769,84.3179,84409.0
2022-05-18 12:50:00,88.85,88.94,88.74,88.85,61927.0,84.3274,84.4128,84.223,84.3274,61927.0
2022-05-18 12:55:00,88.83,88.95,88.61,88.92,79108.0,84.3084,84.4223,84.0996,84.3938,79108.0
2022-05-18 13:00:00,88.92,88.94,88.7,88.7,46477.0,84.3938,84.4128,84.185,84.185,46477.0
2022-05-18 13:05:00,88.69,88.69,88.11,88.11,107470.0,84.1755,84.1755,83.6251,83.6251,107470.0
2022-05-18 13:10:00,88.11,88.14,87.83,87.95,163747.0,83.6251,83.6535,83.3593,83.4732,163747.0
2022-05-18 13:15:00,87.95,87.95,87.6,87.74,131473.0,83.4732,83.4732,83.141,83.2739,131473.0
2022-05-18 13:20:00,87.72,88.04,87.72,87.84,84196.0,83.2549,83.5586,83.2549,83.3688,84196.0
2022-05-18 13:25:00,87.85,87.99,87.76,87.89,65105.0,83.3783,83.5112,83.2929,83.4163,65105.0
2022-05-18 13:30:00,87.86,88.2,87.83,88.16,55100.0,83.3878,83.7105,83.3593,83.6725,55100.0
2022-05-18 13:35:00,88.17,88.25,87.95,88.08,71366.0,83.682,83.7579,83.4732,83.5966,71366.0
2022-05-18 13:40:00,88.1,88.18,87.68,87.81,91099.0,83.6156,83.6915,83.2169,83.3403,91099.0
2022-05-18 13:45:00,87.83,87.88,87.66,87.83,68727.0,83.3593,83.4068,83.198,83.3593,68727.0
2022-05-18 13:50:00,87.82,87.91,87.66,87.67,88963.0,83.3498,83.4352,83.198,83.2075,88963.0
2022-05-18 13:55:00,87.68,87.68,87.44,87.57,147591.0,83.2169,83.2169,82.9892,83.1125,147591.0
2022-05-18 14:00:00,87.6,87.74,87.5,87.56,102675.0,83.141,83.2739,83.0461,83.1031,102675.0
2022-05-18 14:05:00,87.59,87.7,87.44,87.69,108287.0,83.1315,83.2359,82.9892,83.2264,108287.0
2022-05-18 14:10:00,87.69,87.81,87.52,87.59,69887.0,83.2264,83.3403,83.0651,83.1315,69887.0
2022-05-18 14:15:00,87.6,87.92,87.57,87.8,51775.0,83.141,83.4447,83.1125,83.3308,51775.0
2022-05-18 14:20:00,87.8,87.91,87.66,87.76,53691.0,83.3308,83.4352,83.198,83.2929,53691.0
2022-05-18 14:25:00,87.78,87.9,87.77,87.81,47752.0,83.3119,83.4257,83.3024,83.3403,47752.0
2022-05-18 14:30:00,87.83,87.92,87.58,87.63,87963.0,83.3593,83.4447,83.122,83.1695,87963.0
2022-05-18 14:35:00,87.64,87.64,87.41,87.46,71602.0,83.179,83.179,82.9607,83.0081,71602.0
2022-05-18 14:40:00,87.47,87.68,87.45,87.63,81281.0,83.0176,83.2169,82.9987,83.1695,81281.0
2022-05-18 14:45:00,87.64,87.88,87.5,87.74,94326.0,83.179,83.4068,83.0461,83.2739,94326.0
2022-05-18 14:50:00,87.74,87.82,87.51,87.54,91372.0,83.2739,83.3498,83.0556,83.0841,91372.0
2022-05-18 14:55:00,87.53,87.55,87.33,87.39,134720.0,83.0746,83.0936,82.8848,82.9417,134720.0
2022-05-18 15:00:00,87.37,87.59,87.3,87.42,144830.0,82.9227,83.1315,82.8563,82.9702,144830.0
2022-05-18 15:05:00,87.43,87.7,87.4,87.47,159760.0,82.9797,83.2359,82.9512,83.0176,159760.0
2022-05-18 15:10:00,87.47,87.67,87.39,87.39,127855.0,83.0176,83.2075,82.9417,82.9417,127855.0
2022-05-18 15:15:00,87.39,87.58,87.39,87.48,131892.0,82.9417,83.122,82.9417,83.0271,131892.0
2022-05-18 15:20:00,87.46,87.53,87.04,87.04,287922.0,83.0081,83.0746,82.6095,82.6095,287922.0
2022-05-18 15:25:00,87.05,87.21,87.0,87.17,188133.0,82.619,82.7709,82.5716,82.7329,188133.0
2022-05-18 15:30:00,87.17,87.53,87.15,87.4,196157.0,82.7329,83.0746,82.7139,82.9512,196157.0
2022-05-18 15:35:00,87.37,87.8,87.36,87.68,184630.0,82.9227,83.3308,82.9132,83.2169,184630.0
2022-05-18 15:40:00,87.67,87.79,87.52,87.6,175723.0,83.2075,83.3213,83.0651,83.141,175723.0
2022-05-18 15:45:00,87.59,87.68,87.43,87.53,269930.0,83.1315,83.2169,82.9797,83.0746,269930.0
2022-05-18 15:50:00,87.52,87.66,87.18,87.26,489572.0,83.0651,83.198,82.7424,82.8183,489572.0
2022-05-18 15:55:00,87.26,87.5,87.22,87.34,629408.0,82.8183,83.0461,82.7804,82.8942,629408.0
2022-05-19 09:30:00,86.18,87.2,86.18,86.52,829163.0,81.7933,82.7614,81.7933,82.116,829163.0
2022-05-19 09:35:00,86.53,87.25,85.94,87.1,616101.0,82.1255,82.8088,81.5655,82.6665,616101.0
2022-05-19 09:40:00,87.08,87.23,86.33,86.36,436536.0,82.6475,82.7898,81.9357,81.9641,436536.0
2022-05-19 09:45:00,86.38,86.53,85.74,86.0,410365.0,81.9831,82.1255,81.3757,81.6225,410365.0
2022-05-19 09:50:00,86.03,87.08,85.82,86.98,357584.0,81.6509,82.6475,81.4516,82.5526,357584.0
2022-05-19 09:55:00,86.96,87.65,86.89,87.62,422048.0,82.5336,83.1885,82.4672,83.16,422048.0
2022-05-19 10:00:00,87.5,88.35,87.41,87.95,411336.0,83.0461,83.8528,82.9607,83.4732,411336.0
2022-05-19 10:05:00,87.96,87.99,86.96,87.27,317375.0,83.4827,83.5112,82.5336,82.8278,317375.0
2022-05-19 10:10:00,87.26,87.62,87.02,87.21,234248.0,82.8183,83.16,82.5905,82.7709,234248.0
2022-05-19 10:15:00,87.24,87.37,87.01,87.05,253204.0,82.7993,82.9227,82.581,82.619,253204.0
2022-05-19 10:20:00,87.03,87.48,86.91,87.27,258081.0,82.6,83.0271,82.4861,82.8278,258081.0
2022-05-19 10:25:00,87.25,87.34,86.33,86.43,231143.0,82.8088,82.8942,81.9357,82.0306,231143.0
2022-05-19 10:30:00,86.45,87.12,86.27,87.07,201947.0,82.0496,82.6854,81.8787,82.638,201947.0
2022-05-19 10:35:00,87.07,87.2,86.42,86.44,181665.0,82.638,82.7614,82.0211,82.0401,181665.0
2022-05-19 10:40:00,86.41,86.74,86.35,86.43,179889.0,82.0116,82.3248,81.9546,82.0306,179889.0
2022-05-19 10:45:00,86.44,86.76,86.37,86.64,117858.0,82.0401,82.3438,81.9736,82.2299,117858.0
2022-05-19 10:50:00,86.62,87.01,86.46,86.95,158610.0,82.2109,82.581,82.059,82.5241,158610.0
2022-05-19 10:55:00,86.97,87.44,86.87,87.26,263479.0,82.5431,82.9892,82.4482,82.8183,263479.0
2022-05-19 11:00:00,87.3,87.52,87.17,87.39,135275.0,82.8563,83.0651,82.7329,82.9417,135275.0
2022-05-19 11:05:00,87.41,87.69,87.04,87.67,148442.0,82.9607,83.2264,82.6095,83.2075,148442.0
2022-05-19 11:10:00,87.67,87.87,87.5,87.56,128707.0,83.2075,83.3973,83.0461,83.1031,128707.0
2022-05-19 11:15:00,87.55,87.76,87.43,87.68,117844.0,83.0936,83.2929,82.9797,83.2169,117844.0
2022-05-19 11:20:00,87.67,88.07,87.58,88.03,156342.0,83.2075,83.5871,83.122,83.5491,156342.0
2022-05-19 11:25:00,88.04,88.12,87.85,88.03,153688.0,83.5586,83.6345,83.3783,83.5491,153688.0
2022-05-19 11:30:00,88.03,88.43,87.93,88.43,142281.0,83.5491,83.9288,83.4542,83.9288,142281.0
2022-05-19 11:35:00,88.43,88.5,88.3,88.39,175026.0,83.9288,83.9952,83.8054,83.8908,175026.0
2022-05-19 11:40:00,88.41,88.64,88.41,88.61,197602.0,83.9098,84.1281,83.9098,84.0996,197602.0
2022-05-19 11:45:00,88.61,89.04,88.54,88.94,222458.0,84.0996,84.5077,84.0332,84.4128,222458.0
2022-05-19 11:50:00,88.96,89.31,88.85,89.26,276450.0,84.4318,84.764,84.3274,84.7165,276450.0
2022-05-19 11:55:00,89.26,89.65,89.2,89.56,187472.0,84.7165,85.0867,84.6596,85.0012,187472.0
2022-05-19 12:00:00,89.59,89.67,89.32,89.6,150425.0,85.0297,85.1056,84.7735,85.0392,150425.0
2022-05-19 12:05:00,89.59,89.9,89.47,89.78,224073.0,85.0297,85.3239,84.9158,85.21,224073.0
2022-05-19 12:10:00,89.76,89.98,89.71,89.94,204438.0,85.1911,85.3999,85.1436,85.3619,204438.0
2022-05-19 12:15:00,89.95,90.09,89.51,89.53,244912.0,85.3714,85.5043,84.9538,84.9728,244912.0
2022-05-19 12:20:00,89.53,89.55,89.01,89.26,311780.0,84.9728,84.9918,84.4792,84.7165,311780.0
2022-05-19 12:25:00,89.26,89.43,89.15,89.31,123370.0,84.7165,84.8779,84.6121,84.764,123370.0
2022-05-19 12:30:00,89.32,89.38,89.08,89.19,120130.0,84.7735,84.8304,84.5457,84.6501,120130.0
2022-05-19 12:35:00,89.2,89.22,88.56,88.59,210256.0,84.6596,84.6786,84.0521,84.0806,210256.0
2022-05-19 12:40:00,88.56,88.63,88.27,88.27,144115.0,84.0521,84.1186,83.7769,83.7769,144115.0
2022-05-19 12:45:00,88.28,88.36,88.01,88.08,157242.0,83.7864,83.8623,83.5301,83.5966,157242.0
2022-05-19 12:50:00,88.1,88.37,88.09,88.15,125689.0,83.6156,83.8718,83.6061,83.663,125689.0
2022-05-19 12:55:00,88.14,88.45,88.02,88.32,105774.0,83.6535,83.9477,83.5396,83.8244,105774.0
2022-05-19 13:00:00,88.31,88.42,88.11,88.3,120484.0,83.8149,83.9193,83.6251,83.8054,120484.0
2022-05-19 13:05:00,88.33,88.64,88.2,88.28,109718.0,83.8339,84.1281,83.7105,83.7864,109718.0
2022-05-19 13:10:00,88.3,88.31,87.85,88.0,136855.0,83.8054,83.8149,83.3783,83.5207,136855.0
2022-05-19 13:15:00,88.01,88.24,87.77,88.24,107011.0,83.5301,83.7484,83.3024,83.7484,107011.0
2022-05-19 13:20:00,88.26,88.4,88.04,88.27,80831.0,83.7674,83.9003,83.5586,83.7769,80831.0
2022-05-19 13:25:00,88.27,88.29,88.1,88.23,74112.0,83.7769,83.7959,83.6156,83.7389,74112.0
2022-05-19 13:30:00,88.21,88.64,88.11,88.38,126749.0,83.72,84.1281,83.6251,83.8813,126749.0
2022-05-19 13:35:00,88.34,88.49,88.19,88.25,143629.0,83.8433,83.9857,83.701,83.7579,143629.0
2022-05-19 13:40:00,88.22,88.4,88.09,88.32,74817.0,83.7295,83.9003,83.6061,83.8244,74817.0
2022-05-19 13:45:00,88.31,88.5,87.8,87.84,115912.0,83.8149,83.9952,83.3308,83.3688,115912.0
2022-05-19 13:50:00,87.82,88.33,87.82,88.28,84594.0,83.3498,83.8339,83.3498,83.7864,84594.0
2022-05-19 13:55:00,88.28,88.84,88.28,88.72,146063.0,83.7864,84.3179,83.7864,84.204,146063.0
2022-05-19 14:00:00,88.72,88.72,88.13,88.22,105364.0,84.204,84.204,83.644,83.7295,105364.0
2022-05-19 14:05:00,88.2,88.29,87.97,88.23,79419.0,83.7105,83.7959,83.4922,83.7389,79419.0
2022-05-19 14:10:00,88.27,88.4,88.03,88.11,120840.0,83.7769,83.9003,83.5491,83.6251,120840.0
2022-05-19 14:15:00,88.13,88.42,87.9,87.9,68656.0,83.644,83.9193,83.4257,83.4257,68656.0
2022-05-19 14:20:00,87.92,88.16,87.77,88.03,77914.0,83.4447,83.6725,83.3024,83.5491,77914.0
2022-05-19 14:25:00,88.09,88.14,87.87,87.99,59657.0,83.6061,83.6535,83.3973,83.5112,59657.0
2022-05-19 14:30:00,88.0,88.22,87.87,88.12,51024.0,83.5207,83.7295,83.3973,83.6345,51024.0
2022-05-19 14:35:00,88.1,88.61,87.94,88.41,92311.0,83.6156,84.0996,83.4637,83.9098,92311.0
2022-05-19 14:40:00,88.4,88.4,87.99,88.3,89154.0,83.9003,83.9003,83.5112,83.8054,89154.0
2022-05-19 14:45:00,88.31,88.49,88.11,88.47,73824.0,83.8149,83.9857,83.6251,83.9667,73824.0
2022-05-19 14:50:00,88.5,88.56,88.22,88.42,89535.0,83.9952,84.0521,83.7295,83.9193,89535.0
2022-05-19 14:55:00,88.42,88.42,87.98,88.25,86155.0,83.9193,83.9193,83.5017,83.7579,86155.0
2022-05-19 15:00:00,88.27,88.5,88.13,88.21,80589.0,83.7769,83.9952,83.644,83.72,80589.0
2022-05-19 15:05:00,88.19,88.38,88.0,88.02,85837.0,83.701,83.8813,83.5207,83.5396,85837.0
2022-05-19 15:10:00,88.03,88.03,87.77,87.95,89536.0,83.5491,83.5491,83.3024,83.4732,89536.0
2022-05-19 15:15:00,87.94,87.96,87.63,87.76,110695.0,83.4637,83.4827,83.1695,83.2929,110695.0
2022-05-19 15:20:00,87.76,87.8,87.38,87.42,150300.0,83.2929,83.3308,82.9322,82.9702,150300.0
2022-05-19 15:25:00,87.43,87.62,87.29,87.35,161121.0,82.9797,83.16,82.8468,82.9037,161121.0
2022-05-19 15:30:00,87.34,87.61,87.28,87.53,142486.0,82.8942,83.1505,82.8373,83.0746,142486.0
2022-05-19 15:35:00,87.53,87.77,87.48,87.59,178072.0,83.0746,83.3024,83.0271,83.1315,178072.0
2022-05-19 15:40:00,87.6,88.07,87.52,88.01,213792.0,83.141,83.5871,83.0651,83.5301,213792.0
2022-05-19 15:45:00,88.02,88.09,87.73,87.93,193361.0,83.5396,83.6061,83.2644,83.4542,193361.0
2022-05-19 15:50:00,87.95,88.13,87.42,87.52,266990.0,83.4732,83.644,82.9702,83.0651,266990.0
2022-05-19 15:55:00,87.55,87.82,87.54,87.7,420829.0,83.0936,83.3498,83.0841,83.2359,420829.0
2022-05-20 09:30:00,88.7,90.17,88.68,88.91,806001.0,84.185,85.5802,84.166,84.3843,806001.0
2022-05-20 09:35:00,88.9,89.0,87.83,88.32,552803.0,84.3748,84.4698,83.3593,83.8244,552803.0
2022-05-20 09:40:00,88.31,88.59,88.15,88.32,397598.0,83.8149,84.0806,83.663,83.8244,397598.0
2022-05-20 09:45:00,88.34,88.37,87.72,87.82,466893.0,83.8433,83.8718,83.2549,83.3498,466893.0
2022-05-20 09:50:00,87.78,88.55,87.75,88.33,431852.0,83.3119,84.0427,83.2834,83.8339,431852.0
2022-05-20 09:55:00,88.35,88.59,88.11,88.26,364961.0,83.8528,84.0806,83.6251,83.7674,364961.0
2022-05-20 10:00:00,88.24,88.44,88.11,88.28,198029.0,83.7484,83.9383,83.6251,83.7864,198029.0
2022-05-20 10:05:00,88.29,88.35,87.56,87.7,262930.0,83.7959,83.8528,83.1031,83.2359,262930.0
2022-05-20 10:10:00,87.68,87.77,87.39,87.72,270341.0,83.2169,83.3024,82.9417,83.2549,270341.0
2022-05-20 10:15:00,87.69,87.9,87.52,87.8,194494.0,83.2264,83.4257,83.0651,83.3308,194494.0
2022-05-20 10:20:00,87.76,87.88,87.54,87.84,153427.0,83.2929,83.4068,83.0841,83.3688,153427.0
2022-05-20 10:25:00,87.85,88.39,87.73,88.35,313469.0,83.3783,83.8908,83.2644,83.8528,313469.0
2022-05-20 10:30:00,88.33,88.48,88.14,88.2,156130.0,83.8339,83.9762,83.6535,83.7105,156130.0
2022-05-20 10:35:00,88.18,88.26,87.87,87.94,100742.0,83.6915,83.7674,83.3973,83.4637,100742.0
2022-05-20 10:40:00,87.93,88.13,87.87,88.03,110911.0,83.4542,83.644,83.3973,83.5491,110911.0
2022-05-20 10:45:00,88.03,88.08,87.56,87.6,125617.0,83.5491,83.5966,83.1031,83.141,125617.0
2022-05-20 10:50:00,87.61,87.68,87.29,87.35,172249.0,83.1505,83.2169,82.8468,82.9037,172249.0
2022-05-20 10:55:00,87.37,87.47,87.1,87.13,167196.0,82.9227,83.0176,82.6665,82.6949,167196.0
2022-05-20 11:00:00,87.14,87.39,86.89,87.28,167597.0,82.7044,82.9417,82.4672,82.8373,167597.0
2022-05-20 11:05:00,87.3,87.38,86.84,86.99,167685.0,82.8563,82.9322,82.4197,82.5621,167685.0
2022-05-20 11:10:00,87.0,87.03,86.75,86.96,131474.0,82.5716,82.6,82.3343,82.5336,131474.0
2022-05-20 11:15:00,86.96,87.0,86.64,86.88,136618.0,82.5336,82.5716,82.2299,82.4577,136618.0
2022-05-20 11:20:00,86.88,86.98,86.62,86.67,152373.0,82.4577,82.5526,82.2109,82.2584,152373.0
2022-05-20 11:25:00,86.66,87.38,86.66,87.25,229577.0,82.2489,82.9322,82.2489,82.8088,229577.0
2022-05-20 11:30:00,87.25,87.54,87.2,87.43,156955.0,82.8088,83.0841,82.7614,82.9797,156955.0
2022-05-20 11:35:00,87.43,87.45,87.05,87.27,125755.0,82.9797,82.9987,82.619,82.8278,125755.0
2022-05-20 11:40:00,87.26,87.44,87.08,87.11,120839.0,82.8183,82.9892,82.6475,82.676,120839.0
2022-05-20 11:45:00,87.11,87.4,87.09,87.35,103059.0,82.676,82.9512,82.657,82.9037,103059.0
2022-05-20 11:50:00,87.34,87.57,87.13,87.21,109691.0,82.8942,83.1125,82.6949,82.7709,109691.0
2022-05-20 11:55:00,87.21,87.22,87.03,87.09,66382.0,82.7709,82.7804,82.6,82.657,66382.0
2022-05-20 12:00:00,87.07,87.18,86.93,87.07,100538.0,82.638,82.7424,82.5051,82.638,100538.0
2022-05-20 12:05:00,87.06,87.21,86.51,86.51,186438.0,82.6285,82.7709,82.1065,82.1065,186438.0
2022-05-20 12:10:00,86.51,87.0,86.22,86.86,269538.0,82.1065,82.5716,81.8313,82.4387,269538.0
2022-05-20 12:15:00,86.86,86.86,86.36,86.37,116500.0,82.4387,82.4387,81.9641,81.9736,116500.0
2022-05-20 12:20:00,86.38,86.51,86.01,86.21,297994.0,81.9831,82.1065,81.6319,81.8218,297994.0
2022-05-20 12:25:00,86.21,86.28,86.07,86.2,125067.0,81.8218,81.8882,81.6889,81.8123,125067.0
2022-05-20 12:30:00,86.21,86.44,86.16,86.22,59282.0,81.8218,82.0401,81.7743,81.8313,59282.0
2022-05-20 12:35:00,86.19,86.22,86.02,86.04,83719.0,81.8028,81.8313,81.6414,81.6604,83719.0
2022-05-20 12:40:00,86.05,86.07,85.63,85.72,180085.0,81.6699,81.6889,81.2713,81.3567,180085.0
2022-05-20 12:45:00,85.71,86.02,85.56,86.02,173149.0,81.3472,81.6414,81.2049,81.6414,173149.0
2022-05-20 12:50:00,86.03,86.05,85.68,85.72,166909.0,81.6509,81.6699,81.3187,81.3567,166909.0
2022-05-20 12:55:00,85.73,86.0,85.66,85.98,111940.0,81.3662,81.6225,81.2998,81.6035,111940.0
2022-05-20 13:00:00,85.95,86.15,85.8,85.93,89955.0,81.575,81.7648,81.4326,81.556,89955.0
2022-05-20 13:05:00,85.92,85.95,85.5,85.7,185963.0,81.5465,81.575,81.1479,81.3377,185963.0
2022-05-20 13:10:00,85.71,85.74,85.51,85.71,76788.0,81.3472,81.3757,81.1574,81.3472,76788.0
2022-05-20 13:15:00,85.74,85.8,85.48,85.49,70331.0,81.3757,81.4326,81.1289,81.1384,70331.0
2022-05-20 13:20:00,85.48,85.48,84.89,85.01,253894.0,81.1289,81.1289,80.569,80.6829,253894.0
2022-05-20 13:25:00,85.0,85.02,84.73,84.8,75627.0,80.6734,80.6923,80.4171,80.4835,75627.0
2022-05-20 13:30:00,84.81,85.51,84.77,85.46,90537.0,80.493,81.1574,80.4551,81.1099,90537.0
2022-05-20 13:35:00,85.43,85.52,85.21,85.27,69401.0,81.0815,81.1669,80.8727,80.9296,69401.0
2022-05-20 13:40:00,85.27,85.42,85.15,85.36,120797.0,80.9296,81.072,80.8157,81.015,120797.0
2022-05-20 13:45:00,85.38,85.67,85.24,85.42,128597.0,81.034,81.3093,80.9011,81.072,128597.0
2022-05-20 13:50:00,85.42,85.79,85.4,85.64,95894.0,81.072,81.4231,81.053,81.2808,95894.0
2022-05-20 13:55:00,85.64,85.93,85.64,85.8,129478.0,81.2808,81.556,81.2808,81.4326,129478.0
2022-05-20 14:00:00,85.8,85.95,85.69,85.76,73638.0,81.4326,81.575,81.3282,81.3947,73638.0
2022-05-20 14:05:00,85.76,85.78,85.4,85.61,78096.0,81.3947,81.4137,81.053,81.2523,78096.0
2022-05-20 14:10:00,85.63,85.71,85.42,85.49,65208.0,81.2713,81.3472,81.072,81.1384,65208.0
2022-05-20 14:15:00,85.48,85.55,85.03,85.17,90131.0,81.1289,81.1954,80.7018,80.8347,90131.0
2022-05-20 14:20:00,85.17,85.27,85.07,85.18,77835.0,80.8347,80.9296,80.7398,80.8442,77835.0
2022-05-20 14:25:00,85.18,85.32,85.02,85.27,73004.0,80.8442,80.9771,80.6923,80.9296,73004.0
2022-05-20 14:30:00,85.25,85.39,84.82,84.96,151841.0,80.9106,81.0435,80.5025,80.6354,151841.0
2022-05-20 14:35:00,84.95,85.33,84.95,85.31,117840.0,80.6259,80.9866,80.6259,80.9676,117840.0
2022-05-20 14:40:00,85.31,85.67,85.21,85.57,117811.0,80.9676,81.3093,80.8727,81.2143,117811.0
2022-05-20 14:45:00,85.56,85.6,85.34,85.49,89152.0,81.2049,81.2428,80.9961,81.1384,89152.0
2022-05-20 14:50:00,85.51,86.15,85.41,85.87,149136.0,81.1574,81.7648,81.0625,81.4991,149136.0
2022-05-20 14:55:00,85.85,85.98,85.7,85.78,87092.0,81.4801,81.6035,81.3377,81.4137,87092.0
2022-05-20 15:00:00,85.79,85.89,85.35,85.43,137749.0,81.4231,81.5181,81.0055,81.0815,137749.0
2022-05-20 15:05:00,85.43,85.56,85.33,85.51,107032.0,81.0815,81.2049,80.9866,81.1574,107032.0
2022-05-20 15:10:00,85.52,85.59,85.43,85.51,125395.0,81.1669,81.2333,81.0815,81.1574,125395.0
2022-05-20 15:15:00,85.53,86.14,85.51,86.0,144882.0,81.1764,81.7553,81.1574,81.6225,144882.0
2022-05-20 15:20:00,86.02,86.37,85.99,86.19,163045.0,81.6414,81.9736,81.613,81.8028,163045.0
2022-05-20 15:25:00,86.19,86.65,86.07,86.58,126352.0,81.8028,82.2394,81.6889,82.1729,126352.0
2022-05-20 15:30:00,86.59,86.98,86.37,86.95,185769.0,82.1824,82.5526,81.9736,82.5241,185769.0
2022-05-20 15:35:00,86.95,87.18,86.61,86.77,229932.0,82.5241,82.7424,82.2014,82.3533,229932.0
2022-05-20 15:40:00,86.79,87.15,86.79,86.87,288211.0,82.3722,82.7139,82.3722,82.4482,288211.0
2022-05-20 15:45:00,86.9,86.91,86.55,86.78,322962.0,82.4766,82.4861,82.1445,82.3628,322962.0
2022-05-20 15:50:00,86.77,86.87,86.5,86.72,327875.0,82.3533,82.4482,82.097,82.3058,327875.0
2022-05-20 15:55:00,86.73,86.92,86.48,86.8,1003775.0,82.3153,82.4956,82.078,82.3817,1003775.0
2022-05-23 09:30:00,87.06,87.16,86.18,86.7,529987.0,82.6285,82.7234,81.7933,82.2868,529987.0
2022-05-23 09:35:00,86.73,86.79,85.52,85.56,272814.0,82.3153,82.3722,81.1669,81.2049,272814.0
2022-05-23 09:40:00,85.57,86.74,85.3,86.58,381496.0,81.2143,82.3248,80.9581,82.1729,381496.0
2022-05-23 09:45:00,86.59,86.59,85.8,86.19,360887.0,82.1824,82.1824,81.4326,81.8028,360887.0
2022-05-23 09:50:00,86.19,86.65,85.9,85.98,308017.0,81.8028,82.2394,81.5275,81.6035,308017.0
2022-05-23 09:55:00,85.99,85.99,85.08,85.23,311505.0,81.613,81.613,80.7493,80.8917,311505.0
2022-05-23 10:00:00,85.23,85.28,84.82,84.85,287841.0,80.8917,80.9391,80.5025,80.531,287841.0
2022-05-23 10:05:00,84.85,85.22,84.76,85.07,237025.0,80.531,80.8822,80.4456,80.7398,237025.0
2022-05-23 10:10:00,85.1,85.5,85.01,85.42,213834.0,80.7683,81.1479,80.6829,81.072,213834.0
2022-05-23 10:15:00,85.41,85.98,85.38,85.9,190620.0,81.0625,81.6035,81.034,81.5275,190620.0
2022-05-23 10:20:00,85.87,86.0,85.61,85.89,182484.0,81.4991,81.6225,81.2523,81.5181,182484.0
2022-05-23 10:25:00,85.9,85.94,85.3,85.94,172345.0,81.5275,81.5655,80.9581,81.5655,172345.0
2022-05-23 10:30:00,85.95,86.75,85.82,86.58,363200.0,81.575,82.3343,81.4516,82.1729,363200.0
2022-05-23 10:35:00,86.58,86.89,86.51,86.68,206620.0,82.1729,82.4672,82.1065,82.2678,206620.0
2022-05-23 10:40:00,86.66,86.87,86.44,86.61,132464.0,82.2489,82.4482,82.0401,82.2014,132464.0
2022-05-23 10:45:00,86.64,86.84,86.22,86.57,127803.0,82.2299,82.4197,81.8313,82.1634,127803.0
2022-05-23 10:50:00,86.5,86.5,85.84,86.09,130777.0,82.097,82.097,81.4706,81.7079,130777.0
2022-05-23 10:55:00,86.11,86.17,85.83,86.05,119597.0,81.7269,81.7838,81.4611,81.6699,119597.0
2022-05-23 11:00:00,86.07,86.44,85.78,86.36,132256.0,81.6889,82.0401,81.4137,81.9641,132256.0
2022-05-23 11:05:00,86.37,86.57,85.98,86.02,120083.0,81.9736,82.1634,81.6035,81.6414,120083.0
2022-05-23 11:10:00,86.03,86.07,85.8,85.99,79718.0,81.6509,81.6889,81.4326,81.613,79718.0
2022-05-23 11:15:00,86.02,86.17,85.87,85.9,90725.0,81.6414,81.7838,81.4991,81.5275,90725.0
2022-05-23 11:20:00,85.88,86.39,85.81,86.34,73173.0,81.5086,81.9926,81.4421,81.9452,73173.0
2022-05-23 11:25:00,86.34,86.47,86.18,86.39,136907.0,81.9452,82.0685,81.7933,81.9926,136907.0
2022-05-23 11:30:00,86.42,86.84,86.39,86.83,160902.0,82.0211,82.4197,81.9926,82.4102,160902.0
2022-05-23 11:35:00,86.82,86.9,86.65,86.86,107519.0,82.4007,82.4766,82.2394,82.4387,107519.0
2022-05-23 11:40:00,86.88,86.94,86.68,86.79,110250.0,82.4577,82.5146,82.2678,82.3722,110250.0
2022-05-23 11:45:00,86.78,86.81,86.59,86.79,81706.0,82.3628,82.3912,82.1824,82.3722,81706.0
2022-05-23 11:50:00,86.79,86.85,86.64,86.7,84502.0,82.3722,82.4292,82.2299,82.2868,84502.0
2022-05-23 11:55:00,86.71,86.8,86.6,86.62,76787.0,82.2963,82.3817,82.1919,82.2109,76787.0
2022-05-23 12:00:00,86.63,86.94,86.53,86.79,88720.0,82.2204,82.5146,82.1255,82.3722,88720.0
2022-05-23 12:05:00,86.78,87.1,86.72,87.09,125029.0,82.3628,82.6665,82.3058,82.657,125029.0
2022-05-23 12:10:00,87.06,87.14,86.82,86.88,105976.0,82.6285,82.7044,82.4007,82.4577,105976.0
2022-05-23 12:15:00,86.89,86.97,86.75,86.97,77739.0,82.4672,82.5431,82.3343,82.5431,77739.0
2022-05-23 12:20:00,86.96,87.19,86.95,87.17,78488.0,82.5336,82.7519,82.5241,82.7329,78488.0
2022-05-23 12:25:00,87.16,87.39,87.11,87.16,84813.0,82.7234,82.9417,82.676,82.7234,84813.0
2022-05-23 12:30:00,87.17,87.17,86.92,86.95,57128.0,82.7329,82.7329,82.4956,82.5241,57128.0
2022-05-23 12:35:00,86.96,87.28,86.94,87.27,42610.0,82.5336,82.8373,82.5146,82.8278,42610.0
2022-05-23 12:40:00,87.25,87.4,87.15,87.39,80400.0,82.8088,82.9512,82.7139,82.9417,80400.0
2022-05-23 12:45:00,87.37,87.42,86.93,86.98,62998.0,82.9227,82.9702,82.5051,82.5526,62998.0
2022-05-23 12:50:00,86.99,87.07,86.73,86.73,85305.0,82.5621,82.638,82.3153,82.3153,85305.0
2022-05-23 12:55:00,86.73,86.84,86.61,86.75,76575.0,82.3153,82.4197,82.2014,82.3343,76575.0
2022-05-23 13:00:00,86.73,86.76,86.53,86.53,75565.0,82.3153,82.3438,82.1255,82.1255,75565.0
2022-05-23 13:05:00,86.51,86.64,86.47,86.57,50263.0,82.1065,82.2299,82.0685,82.1634,50263.0
2022-05-23 13:10:00,86.57,86.73,86.52,86.64,54657.0,82.1634,82.3153,82.116,82.2299,54657.0
2022-05-23 13:15:00,86.63,86.63,86.41,86.43,59970.0,82.2204,82.2204,82.0116,82.0306,59970.0
2022-05-23 13:20:00,86.42,86.59,86.23,86.55,58995.0,82.0211,82.1824,81.8408,82.1445,58995.0
2022-05-23 13:25:00,86.56,86.8,86.5,86.73,78445.0,82.154,82.3817,82.097,82.3153,78445.0
2022-05-23 13:30:00,86.73,86.89,86.56,86.64,169014.0,82.3153,82.4672,82.154,82.2299,169014.0
2022-05-23 13:35:00,86.62,86.75,86.57,86.64,54554.0,82.2109,82.3343,82.1634,82.2299,54554.0
2022-05-23 13:40:00,86.63,86.78,86.62,86.7,43970.0,82.2204,82.3628,82.2109,82.2868,43970.0
2022-05-23 13:45:00,86.7,86.83,86.6,86.65,71457.0,82.2868,82.4102,82.1919,82.2394,71457.0
2022-05-23 13:50:00,86.64,86.66,86.46,86.51,67254.0,82.2299,82.2489,82.059,82.1065,67254.0
2022-05-23 13:55:00,86.49,86.52,86.41,86.5,43625.0,82.0875,82.116,82.0116,82.097,43625.0
2022-05-23 14:00:00,86.51,86.66,86.38,86.38,74181.0,82.1065,82.2489,81.9831,81.9831,74181.0
2022-05-23 14:05:00,86.39,86.39,86.23,86.39,75741.0,81.9926,81.9926,81.8408,81.9926,75741.0
2022-05-23 14:10:00,86.38,86.62,86.38,86.58,74185.0,81.9831,82.2109,81.9831,82.1729,74185.0
2022-05-23 14:15:00,86.58,86.68,86.5,86.62,132041.0,82.1729,82.2678,82.097,82.2109,132041.0
2022-05-23 14:20:00,86.61,86.88,86.57,86.59,129292.0,82.2014,82.4577,82.1634,82.1824,129292.0
2022-05-23 14:25:00,86.6,86.8,86.57,86.74,58773.0,82.1919,82.3817,82.1634,82.3248,58773.0
2022-05-23 14:30:00,86.73,86.95,86.7,86.81,54281.0,82.3153,82.5241,82.2868,82.3912,54281.0
2022-05-23 14:35:00,86.81,86.88,86.61,86.84,53515.0,82.3912,82.4577,82.2014,82.4197,53515.0
2022-05-23 14:40:00,86.85,87.12,86.76,87.12,81086.0,82.4292,82.6854,82.3438,82.6854,81086.0
2022-05-23 14:45:00,87.12,87.16,86.72,86.78,72895.0,82.6854,82.7234,82.3058,82.3628,72895.0
2022-05-23 14:50:00,86.78,86.92,86.73,86.88,60869.0,82.3628,82.4956,82.3153,82.4577,60869.0
2022-05-23 14:55:00,86.9,86.95,86.7,86.84,79487.0,82.4766,82.5241,82.2868,82.4197,79487.0
2022-05-23 15:00:00,86.85,87.1,86.84,87.01,70593.0,82.4292,82.6665,82.4197,82.581,70593.0
2022-05-23 15:05:00,87.01,87.25,87.01,87.23,80963.0,82.581,82.8088,82.581,82.7898,80963.0
2022-05-23 15:10:00,87.24,87.24,86.74,86.97,71656.0,82.7993,82.7993,82.3248,82.5431,71656.0
2022-05-23 15:15:00,86.97,87.16,86.94,87.02,118302.0,82.5431,82.7234,82.5146,82.5905,118302.0
2022-05-23 15:20:00,87.02,87.07,86.67,86.75,74696.0,82.5905,82.638,82.2584,82.3343,74696.0
2022-05-23 15:25:00,86.75,86.88,86.7,86.77,64891.0,82.3343,82.4577,82.2868,82.3533,64891.0
2022-05-23 15:30:00,86.77,86.87,86.72,86.85,87298.0,82.3533,82.4482,82.3058,82.4292,87298.0
2022-05-23 15:35:00,86.85,86.97,86.78,86.85,113023.0,82.4292,82.5431,82.3628,82.4292,113023.0
2022-05-23 15:40:00,86.86,86.95,86.78,86.87,111302.0,82.4387,82.5241,82.3628,82.4482,111302.0
2022-05-23 15:45:00,86.87,86.93,86.74,86.89,157197.0,82.4482,82.5051,82.3248,82.4672,157197.0
2022-05-23 15:50:00,86.89,87.18,86.89,87.02,165201.0,82.4672,82.7424,82.4672,82.5905,165201.0
2022-05-23 15:55:00,87.03,87.34,86.99,87.26,363744.0,82.6,82.8942,82.5621,82.8183,363744.0
2022-05-24 09:30:00,84.97,85.12,83.88,84.01,588847.0,80.6449,80.7873,79.6104,79.7338,588847.0
2022-05-24 09:35:00,83.99,84.42,83.76,84.12,253028.0,79.7148,80.1229,79.4965,79.8382,253028.0
2022-05-24 09:40:00,84.11,84.19,83.55,83.61,427808.0,79.8287,79.9046,79.2972,79.3541,427808.0
2022-05-24 09:45:00,83.61,83.85,83.07,83.23,345238.0,79.3541,79.5819,78.8416,78.9935,345238.0
2022-05-24 09:50:00,83.22,83.81,83.07,83.5,300950.0,78.984,79.5439,78.8416,79.2497,300950.0
2022-05-24 09:55:00,83.53,83.57,83.05,83.09,223177.0,79.2782,79.3161,78.8226,78.8606,223177.0
2022-05-24 10:00:00,83.09,83.09,82.57,82.9,306745.0,78.8606,78.8606,78.3671,78.6803,306745.0
2022-05-24 10:05:00,82.9,82.99,82.58,82.68,227554.0,78.6803,78.7657,78.3765,78.4715,227554.0
2022-05-24 10:10:00,82.67,83.09,82.66,82.89,192365.0,78.462,78.8606,78.4525,78.6708,192365.0
2022-05-24 10:15:00,82.84,82.87,82.35,82.58,213265.0,78.6233,78.6518,78.1582,78.3765,213265.0
2022-05-24 10:20:00,82.61,83.04,82.54,82.82,171927.0,78.405,78.8131,78.3386,78.6043,171927.0
2022-05-24 10:25:00,82.79,83.09,82.69,83.02,131247.0,78.5759,78.8606,78.4809,78.7941,131247.0
2022-05-24 10:30:00,83.0,83.35,82.97,82.97,113381.0,78.7752,79.1073,78.7467,78.7467,113381.0
2022-05-24 10:35:00,82.97,83.3,82.85,83.0,123222.0,78.7467,79.0599,78.6328,78.7752,123222.0
2022-05-24 10:40:00,83.03,83.07,82.73,82.93,117474.0,78.8036,78.8416,78.5189,78.7087,117474.0
2022-05-24 10:45:00,82.93,83.19,82.63,82.63,126798.0,78.7087,78.9555,78.424,78.424,126798.0
2022-05-24 10:50:00,82.63,82.71,82.44,82.52,132866.0,78.424,78.4999,78.2437,78.3196,132866.0
2022-05-24 10:55:00,82.54,82.79,82.44,82.71,100351.0,78.3386,78.5759,78.2437,78.4999,100351.0
2022-05-24 11:00:00,82.7,82.9,82.64,82.77,100196.0,78.4904,78.6803,78.4335,78.5569,100196.0
2022-05-24 11:05:00,82.76,82.99,82.6,82.67,105338.0,78.5474,78.7657,78.3955,78.462,105338.0
2022-05-24 11:10:00,82.68,82.77,82.52,82.55,102150.0,78.4715,78.5569,78.3196,78.3481,102150.0
2022-05-24 11:15:00,82.55,83.0,82.52,82.61,119166.0,78.3481,78.7752,78.3196,78.405,119166.0
2022-05-24 11:20:00,82.59,83.13,82.55,83.05,129585.0,78.386,78.8985,78.3481,78.8226,129585.0
2022-05-24 11:25:00,83.06,83.19,82.99,83.14,135951.0,78.8321,78.9555,78.7657,78.908,135951.0
2022-05-24 11:30:00,83.14,83.26,82.95,83.05,137469.0,78.908,79.0219,78.7277,78.8226,137469.0
2022-05-24 11:35:00,83.04,83.23,82.99,83.2,115251.0,78.8131,78.9935,78.7657,78.965,115251.0
2022-05-24 11:40:00,83.19,83.39,83.1,83.38,95515.0,78.9555,79.1453,78.8701,79.1358,95515.0
2022-05-24 11:45:00,83.36,83.8,83.35,83.69,159614.0,79.1168,79.5344,79.1073,79.43,159614.0
2022-05-24 11:50:00,83.69,83.77,83.48,83.69,107569.0,79.43,79.506,79.2307,79.43,107569.0
2022-05-24 11:55:00,83.69,83.77,83.54,83.63,70018.0,79.43,79.506,79.2877,79.3731,70018.0
2022-05-24 12:00:00,83.64,83.84,83.59,83.83,85248.0,79.3826,79.5724,79.3351,79.5629,85248.0
2022-05-24 12:05:00,83.84,84.03,83.73,83.93,135221.0,79.5724,79.7527,79.468,79.6578,135221.0
2022-05-24 12:10:00,83.88,84.05,83.79,84.05,100268.0,79.6104,79.7717,79.525,79.7717,100268.0
2022-05-24 12:15:00,84.04,84.28,83.84,83.86,161870.0,79.7622,79.99,79.5724,79.5914,161870.0
2022-05-24 12:20:00,83.8,83.96,83.75,83.91,65324.0,79.5344,79.6863,79.487,79.6388,65324.0
2022-05-24 12:25:00,83.9,83.95,83.69,83.79,106080.0,79.6294,79.6768,79.43,79.525,106080.0
2022-05-24 12:30:00,83.81,83.96,83.62,83.67,57839.0,79.5439,79.6863,79.3636,79.4111,57839.0
2022-05-24 12:35:00,83.7,83.73,83.56,83.58,85530.0,79.4395,79.468,79.3067,79.3256,85530.0
2022-05-24 12:40:00,83.61,83.66,83.47,83.47,53320.0,79.3541,79.4016,79.2212,79.2212,53320.0
2022-05-24 12:45:00,83.47,83.53,83.37,83.46,62329.0,79.2212,79.2782,79.1263,79.2117,62329.0
2022-05-24 12:50:00,83.43,83.53,83.32,83.38,57596.0,79.1833,79.2782,79.0789,79.1358,57596.0
2022-05-24 12:55:00,83.38,83.58,83.34,83.45,56380.0,79.1358,79.3256,79.0979,79.2023,56380.0
2022-05-24 13:00:00,83.44,83.44,82.92,83.0,115483.0,79.1928,79.1928,78.6992,78.7752,115483.0
2022-05-24 13:05:00,83.01,83.16,82.99,83.09,46563.0,78.7847,78.927,78.7657,78.8606,46563.0
2022-05-24 13:10:00,83.06,83.12,83.0,83.04,71335.0,78.8321,78.8891,78.7752,78.8131,71335.0
2022-05-24 13:15:00,83.03,83.12,82.94,83.0,60126.0,78.8036,78.8891,78.7182,78.7752,60126.0
2022-05-24 13:20:00,83.01,83.07,82.86,82.9,53924.0,78.7847,78.8416,78.6423,78.6803,53924.0
2022-05-24 13:25:00,82.88,83.11,82.77,83.09,91205.0,78.6613,78.8796,78.5569,78.8606,91205.0
2022-05-24 13:30:00,83.08,83.08,82.92,83.03,46387.0,78.8511,78.8511,78.6992,78.8036,46387.0
2022-05-24 13:35:00,83.03,83.3,82.96,83.28,52543.0,78.8036,79.0599,78.7372,79.0409,52543.0
2022-05-24 13:40:00,83.29,83.56,83.24,83.45,62864.0,79.0504,79.3067,79.0029,79.2023,62864.0
2022-05-24 13:45:00,83.46,83.62,83.3,83.49,51359.0,79.2117,79.3636,79.0599,79.2402,51359.0
2022-05-24 13:50:00,83.49,83.57,83.41,83.52,48839.0,79.2402,79.3161,79.1643,79.2687,48839.0
2022-05-24 13:55:00,83.53,83.58,83.35,83.4,52070.0,79.2782,79.3256,79.1073,79.1548,52070.0
2022-05-24 14:00:00,83.41,83.43,83.17,83.32,51799.0,79.1643,79.1833,78.9365,79.0789,51799.0
2022-05-24 14:05:00,83.35,83.67,83.32,83.6,53634.0,79.1073,79.4111,79.0789,79.3446,53634.0
2022-05-24 14:10:00,83.6,83.81,83.44,83.51,47664.0,79.3446,79.5439,79.1928,79.2592,47664.0
2022-05-24 14:15:00,83.51,83.55,83.2,83.29,40577.0,79.2592,79.2972,78.965,79.0504,40577.0
2022-05-24 14:20:00,83.25,83.34,83.11,83.3,40490.0,79.0124,79.0979,78.8796,79.0599,40490.0
2022-05-24 14:25:00,83.31,83.42,83.23,83.23,50348.0,79.0694,79.1738,78.9935,78.9935,50348.0
2022-05-24 14:30:00,83.21,83.24,83.04,83.13,53668.0,78.9745,79.0029,78.8131,78.8985,53668.0
2022-05-24 14:35:00,83.11,83.31,83.1,83.24,57610.0,78.8796,79.0694,78.8701,79.0029,57610.0
2022-05-24 14:40:00,83.25,83.26,82.83,82.93,82383.0,79.0124,79.0219,78.6138,78.7087,82383.0
2022-05-24 14:45:00,82.93,82.98,82.24,82.42,309190.0,78.7087,78.7562,78.0538,78.2247,309190.0
2022-05-24 14:50:00,82.42,82.61,82.23,82.28,146659.0,78.2247,78.405,78.0444,78.0918,146659.0
2022-05-24 14:55:00,82.28,82.34,82.06,82.16,228014.0,78.0918,78.1488,77.883,77.9779,228014.0
2022-05-24 15:00:00,82.16,82.16,81.65,81.82,398304.0,77.9779,77.9779,77.4939,77.6552,398304.0
2022-05-24 15:05:00,81.81,82.09,81.79,81.97,142971.0,77.6457,77.9115,77.6268,77.7976,142971.0
2022-05-24 15:10:00,81.98,82.11,81.87,81.96,145123.0,77.8071,77.9305,77.7027,77.7881,145123.0
2022-05-24 15:15:00,81.99,82.03,81.67,81.74,136473.0,77.8166,77.8545,77.5129,77.5793,136473.0
2022-05-24 15:20:00,81.74,82.13,81.54,82.06,192617.0,77.5793,77.9494,77.3895,77.883,192617.0
2022-05-24 15:25:00,82.05,82.19,81.96,82.04,135479.0,77.8735,78.0064,77.7881,77.864,135479.0
2022-05-24 15:30:00,82.04,82.3,81.99,82.27,182512.0,77.864,78.1108,77.8166,78.0823,182512.0
2022-05-24 15:35:00,82.28,83.05,82.27,82.91,208526.0,78.0918,78.8226,78.0823,78.6897,208526.0
2022-05-24 15:40:00,82.91,83.0,82.76,82.8,150138.0,78.6897,78.7752,78.5474,78.5853,150138.0
2022-05-24 15:45:00,82.79,82.85,82.52,82.59,252807.0,78.5759,78.6328,78.3196,78.386,252807.0
2022-05-24 15:50:00,82.58,82.67,82.22,82.52,348580.0,78.3765,78.462,78.0349,78.3196,348580.0
2022-05-24 15:55:00,82.53,82.69,82.39,82.5,645700.0,78.3291,78.4809,78.1962,78.3006,645700.0
2022-05-25 09:30:00,83.72,84.07,82.88,83.55,766965.0,79.4585,79.7907,78.6613,79.2972,766965.0
2022-05-25 09:35:00,83.51,83.77,82.53,82.92,625737.0,79.2592,79.506,78.3291,78.6992,625737.0
2022-05-25 09:40:00,82.93,83.38,82.04,82.57,380982.0,78.7087,79.1358,77.864,78.3671,380982.0
2022-05-25 09:45:00,82.57,82.99,82.0,82.03,456054.0,78.3671,78.7657,77.8261,77.8545,456054.0
2022-05-25 09:50:00,82.03,82.18,81.75,81.96,259383.0,77.8545,77.9969,77.5888,77.7881,259383.0
2022-05-25 09:55:00,82.02,82.54,81.9,82.28,211231.0,77.845,78.3386,77.7312,78.0918,211231.0
2022-05-25 10:00:00,82.28,82.5,82.02,82.4,254869.0,78.0918,78.3006,77.845,78.2057,254869.0
2022-05-25 10:05:00,82.38,82.38,81.83,82.23,284137.0,78.1867,78.1867,77.6647,78.0444,284137.0
2022-05-25 10:10:00,82.25,82.54,81.85,82.45,208369.0,78.0633,78.3386,77.6837,78.2532,208369.0
2022-05-25 10:15:00,82.44,82.67,82.34,82.55,189549.0,78.2437,78.462,78.1488,78.3481,189549.0
2022-05-25 10:20:00,82.55,82.72,82.39,82.53,236443.0,78.3481,78.5094,78.1962,78.3291,236443.0
2022-05-25 10:25:00,82.52,82.61,82.45,82.53,298673.0,78.3196,78.405,78.2532,78.3291,298673.0
2022-05-25 10:30:00,82.51,82.63,82.41,82.53,362031.0,78.3101,78.424,78.2152,78.3291,362031.0
2022-05-25 10:35:00,82.53,82.79,82.38,82.7,355430.0,78.3291,78.5759,78.1867,78.4904,355430.0
2022-05-25 10:40:00,82.7,82.73,82.3,82.5,188494.0,78.4904,78.5189,78.1108,78.3006,188494.0
2022-05-25 10:45:00,82.5,82.58,82.15,82.4,179888.0,78.3006,78.3765,77.9684,78.2057,179888.0
2022-05-25 10:50:00,82.41,82.97,82.4,82.86,185531.0,78.2152,78.7467,78.2057,78.6423,185531.0
2022-05-25 10:55:00,82.87,83.05,82.82,82.87,177890.0,78.6518,78.8226,78.6043,78.6518,177890.0
2022-05-25 11:00:00,82.89,83.01,82.65,82.69,223458.0,78.6708,78.7847,78.443,78.4809,223458.0
2022-05-25 11:05:00,82.72,82.85,82.65,82.77,102440.0,78.5094,78.6328,78.443,78.5569,102440.0
2022-05-25 11:10:00,82.77,83.24,82.76,83.13,145891.0,78.5569,79.0029,78.5474,78.8985,145891.0
2022-05-25 11:15:00,83.13,83.22,82.98,83.02,133009.0,78.8985,78.984,78.7562,78.7941,133009.0
2022-05-25 11:20:00,83.03,83.06,82.83,82.98,153352.0,78.8036,78.8321,78.6138,78.7562,153352.0
2022-05-25 11:25:00,82.99,83.12,82.87,83.06,101336.0,78.7657,78.8891,78.6518,78.8321,101336.0
2022-05-25 11:30:00,83.07,83.19,82.43,82.44,148409.0,78.8416,78.9555,78.2342,78.2437,148409.0
2022-05-25 11:35:00,82.44,82.51,82.22,82.44,163902.0,78.2437,78.3101,78.0349,78.2437,163902.0
2022-05-25 11:40:00,82.45,82.74,82.38,82.59,95391.0,78.2532,78.5284,78.1867,78.386,95391.0
2022-05-25 11:45:00,82.58,82.79,82.49,82.63,128944.0,78.3765,78.5759,78.2911,78.424,128944.0
2022-05-25 11:50:00,82.63,82.7,82.43,82.51,111352.0,78.424,78.4904,78.2342,78.3101,111352.0
2022-05-25 11:55:00,82.5,82.64,82.44,82.46,98257.0,78.3006,78.4335,78.2437,78.2626,98257.0
2022-05-25 12:00:00,82.48,82.62,82.39,82.47,90219.0,78.2816,78.4145,78.1962,78.2721,90219.0
2022-05-25 12:05:00,82.45,82.62,82.28,82.34,108506.0,78.2532,78.4145,78.0918,78.1488,108506.0
2022-05-25 12:10:00,82.34,82.55,82.33,82.5,88570.0,78.1488,78.3481,78.1393,78.3006,88570.0
2022-05-25 12:15:00,82.48,82.56,82.39,82.5,59838.0,78.2816,78.3576,78.1962,78.3006,59838.0
2022-05-25 12:20:00,82.46,82.48,82.26,82.34,75291.0,78.2626,78.2816,78.0728,78.1488,75291.0
2022-05-25 12:25:00,82.32,82.33,82.1,82.29,107162.0,78.1298,78.1393,77.921,78.1013,107162.0
2022-05-25 12:30:00,82.29,82.51,82.23,82.27,99422.0,78.1013,78.3101,78.0444,78.0823,99422.0
2022-05-25 12:35:00,82.27,82.32,82.11,82.26,82652.0,78.0823,78.1298,77.9305,78.0728,82652.0
2022-05-25 12:40:00,82.26,82.44,82.23,82.4,88527.0,78.0728,78.2437,78.0444,78.2057,88527.0
2022-05-25 12:45:00,82.42,82.54,82.35,82.49,94670.0,78.2247,78.3386,78.1582,78.2911,94670.0
2022-05-25 12:50:00,82.48,82.52,82.3,82.39,103369.0,78.2816,78.3196,78.1108,78.1962,103369.0
2022-05-25 12:55:00,82.38,82.44,82.2,82.3,218772.0,78.1867,78.2437,78.0159,78.1108,218772.0
2022-05-25 13:00:00,82.29,82.35,82.06,82.09,129044.0,78.1013,78.1582,77.883,77.9115,129044.0
2022-05-25 13:05:00,82.11,82.14,81.82,81.87,170415.0,77.9305,77.9589,77.6552,77.7027,170415.0
2022-05-25 13:10:00,81.89,81.93,81.62,81.66,171745.0,77.7217,77.7596,77.4654,77.5034,171745.0
2022-05-25 13:15:00,81.66,81.77,81.51,81.52,289966.0,77.5034,77.6078,77.361,77.3705,289966.0
2022-05-25 13:20:00,81.52,81.52,81.16,81.18,347381.0,77.3705,77.3705,77.0288,77.0478,347381.0
2022-05-25 13:25:00,81.17,81.45,81.07,81.41,235078.0,77.0383,77.3041,76.9434,77.2661,235078.0
2022-05-25 13:30:00,81.42,81.66,81.41,81.65,129851.0,77.2756,77.5034,77.2661,77.4939,129851.0
2022-05-25 13:35:00,81.64,81.92,81.63,81.9,129779.0,77.4844,77.7501,77.4749,77.7312,129779.0
2022-05-25 13:40:00,81.89,82.04,81.75,81.92,91322.0,77.7217,77.864,77.5888,77.7501,91322.0
2022-05-25 13:45:00,81.93,82.08,81.91,82.07,74698.0,77.7596,77.902,77.7406,77.8925,74698.0
2022-05-25 13:50:00,82.08,82.1,81.92,81.98,263071.0,77.902,77.921,77.7501,77.8071,263071.0
2022-05-25 13:55:00,82.0,82.17,81.9,82.12,152560.0,77.8261,77.9874,77.7312,77.94,152560.0
2022-05-25 14:00:00,82.12,82.6,81.97,82.25,317817.0,77.94,78.3955,77.7976,78.0633,317817.0
2022-05-25 14:05:00,82.24,82.39,81.71,82.32,206899.0,78.0538,78.1962,77.5508,78.1298,206899.0
2022-05-25 14:10:00,82.34,82.58,82.21,82.5,291339.0,78.1488,78.3765,78.0254,78.3006,291339.0
2022-05-25 14:15:00,82.51,82.64,82.32,82.34,299060.0,78.3101,78.4335,78.1298,78.1488,299060.0
2022-05-25 14:20:00,82.34,82.54,82.27,82.34,77461.0,78.1488,78.3386,78.0823,78.1488,77461.0
2022-05-25 14:25:00,82.36,82.62,82.29,82.49,110951.0,78.1677,78.4145,78.1013,78.2911,110951.0
2022-05-25 14:30:00,82.49,82.63,82.43,82.63,183188.0,78.2911,78.424,78.2342,78.424,183188.0
2022-05-25 14:35:00,82.62,82.72,82.42,82.5,141890.0,78.4145,78.5094,78.2247,78.3006,141890.0
2022-05-25 14:40:00,82.5,82.74,82.48,82.63,185316.0,78.3006,78.5284,78.2816,78.424,185316.0
2022-05-25 14:45:00,82.64,82.7,82.56,82.59,177251.0,78.4335,78.4904,78.3576,78.386,177251.0
2022-05-25 14:50:00,82.59,82.68,82.43,82.63,202307.0,78.386,78.4715,78.2342,78.424,202307.0
2022-05-25 14:55:00,82.63,82.67,82.49,82.58,149832.0,78.424,78.462,78.2911,78.3765,149832.0
2022-05-25 15:00:00,82.59,82.77,82.54,82.74,280919.0,78.386,78.5569,78.3386,78.5284,280919.0
2022-05-25 15:05:00,82.75,82.82,82.65,82.76,267126.0,78.5379,78.6043,78.443,78.5474,267126.0
2022-05-25 15:10:00,82.75,82.84,82.71,82.75,274706.0,78.5379,78.6233,78.4999,78.5379,274706.0
2022-05-25 15:15:00,82.76,82.79,82.67,82.76,182514.0,78.5474,78.5759,78.462,78.5474,182514.0
2022-05-25 15:20:00,82.77,82.94,82.72,82.88,265638.0,78.5569,78.7182,78.5094,78.6613,265638.0
2022-05-25 15:25:00,82.87,82.97,82.78,82.96,289923.0,78.6518,78.7467,78.5664,78.7372,289923.0
2022-05-25 15:30:00,82.97,82.98,82.72,82.74,403516.0,78.7467,78.7562,78.5094,78.5284,403516.0
2022-05-25 15:35:00,82.73,82.78,82.61,82.72,378647.0,78.5189,78.5664,78.405,78.5094,378647.0
2022-05-25 15:40:00,82.71,82.72,82.36,82.38,408733.0,78.4999,78.5094,78.1677,78.1867,408733.0
2022-05-25 15:45:00,82.39,82.4,81.93,82.15,331946.0,78.1962,78.2057,77.7596,77.9684,331946.0
2022-05-25 15:50:00,82.15,82.31,81.9,82.25,515274.0,77.9684,78.1203,77.7312,78.0633,515274.0
2022-05-25 15:55:00,82.26,82.47,82.25,82.33,653912.0,78.0728,78.2721,78.0633,78.1393,653912.0
2022-05-26 09:30:00,87.3,87.69,86.73,87.59,205005.0,82.8563,83.2264,82.3153,83.1315,205005.0
2022-05-26 09:35:00,87.5,89.34,87.49,89.04,2246593.0,83.0461,84.7924,83.0366,84.5077,2246593.0
2022-05-26 09:40:00,89.05,90.53,88.98,90.48,1589061.0,84.5172,85.9219,84.4508,85.8744,1589061.0
2022-05-26 09:45:00,90.47,90.65,89.74,90.31,1163771.0,85.8649,86.0358,85.1721,85.7131,1163771.0
2022-05-26 09:50:00,90.31,91.12,90.2,90.28,1029962.0,85.7131,86.4818,85.6087,85.6846,1029962.0
2022-05-26 09:55:00,90.26,90.78,90.08,90.56,1012575.0,85.6656,86.1591,85.4948,85.9503,1012575.0
2022-05-26 10:00:00,90.56,91.43,90.52,91.28,876485.0,85.9503,86.7761,85.9124,86.6337,876485.0
2022-05-26 10:05:00,91.28,91.99,91.27,91.89,799734.0,86.6337,87.3076,86.6242,87.2126,799734.0
2022-05-26 10:10:00,91.9,92.89,91.65,92.79,972059.0,87.2221,88.1617,86.9849,88.0668,972059.0
2022-05-26 10:15:00,92.82,93.5,92.53,93.49,1045134.0,88.0953,88.7407,87.8201,88.7312,1045134.0
2022-05-26 10:20:00,93.48,93.74,92.81,92.87,889391.0,88.7217,88.9685,88.0858,88.1428,889391.0
2022-05-26 10:25:00,92.89,93.22,92.7,92.9,663727.0,88.1617,88.4749,87.9814,88.1712,663727.0
2022-05-26 10:30:00,92.9,92.98,91.84,92.03,630522.0,88.1712,88.2472,87.1652,87.3455,630522.0
2022-05-26 10:35:00,92.02,93.5,92.01,93.38,644291.0,87.336,88.7407,87.3265,88.6268,644291.0
2022-05-26 10:40:00,93.37,93.72,93.26,93.31,787297.0,88.6173,88.9495,88.5129,88.5604,787297.0
2022-05-26 10:45:00,93.29,93.74,92.88,93.67,762727.0,88.5414,88.9685,88.1523,88.902,762727.0
2022-05-26 10:50:00,93.66,93.7,93.02,93.28,442516.0,88.8926,88.9305,88.2851,88.5319,442516.0
2022-05-26 10:55:00,93.29,93.31,93.07,93.19,372275.0,88.5414,88.5604,88.3326,88.4465,372275.0
2022-05-26 11:00:00,93.17,93.93,93.11,93.77,550918.0,88.4275,89.1488,88.3705,88.997,550918.0
2022-05-26 11:05:00,93.78,94.15,93.61,93.94,514462.0,89.0064,89.3576,88.8451,89.1583,514462.0
2022-05-26 11:10:00,93.95,94.13,93.66,93.7,389088.0,89.1678,89.3386,88.8926,88.9305,389088.0
2022-05-26 11:15:00,93.73,93.93,93.47,93.53,303246.0,88.959,89.1488,88.7122,88.7692,303246.0
2022-05-26 11:20:00,93.52,93.91,93.38,93.91,329804.0,88.7597,89.1298,88.6268,89.1298,329804.0
2022-05-26 11:25:00,93.91,94.03,93.44,93.52,309494.0,89.1298,89.2437,88.6837,88.7597,309494.0
2022-05-26 11:30:00,93.52,93.53,92.82,92.87,500728.0,88.7597,88.7692,88.0953,88.1428,500728.0
2022-05-26 11:35:00,92.88,93.07,92.58,93.03,459048.0,88.1523,88.3326,87.8675,88.2946,459048.0
2022-05-26 11:40:00,93.03,93.45,92.93,93.34,526278.0,88.2946,88.6932,88.1997,88.5888,526278.0
2022-05-26 11:45:00,93.34,93.4,93.06,93.22,248200.0,88.5888,88.6458,88.3231,88.4749,248200.0
2022-05-26 11:50:00,93.21,93.42,93.08,93.33,181183.0,88.4655,88.6648,88.3421,88.5793,181183.0
2022-05-26 11:55:00,93.34,93.57,93.29,93.44,245610.0,88.5888,88.8071,88.5414,88.6837,245610.0
2022-05-26 12:00:00,93.45,93.57,93.27,93.42,171860.0,88.6932,88.8071,88.5224,88.6648,171860.0
2022-05-26 12:05:00,93.41,93.44,93.22,93.41,136228.0,88.6553,88.6837,88.4749,88.6553,136228.0
2022-05-26 12:10:00,93.42,93.54,93.36,93.48,174104.0,88.6648,88.7787,88.6078,88.7217,174104.0
2022-05-26 12:15:00,93.47,93.57,93.31,93.56,159922.0,88.7122,88.8071,88.5604,88.7976,159922.0
2022-05-26 12:20:00,93.58,93.6,93.32,93.42,146702.0,88.8166,88.8356,88.5699,88.6648,146702.0
2022-05-26 12:25:00,93.43,93.57,93.35,93.54,151748.0,88.6743,88.8071,88.5983,88.7787,151748.0
2022-05-26 12:30:00,93.55,93.56,93.17,93.43,115537.0,88.7882,88.7976,88.4275,88.6743,115537.0
2022-05-26 12:35:00,93.44,93.49,93.28,93.39,81036.0,88.6837,88.7312,88.5319,88.6363,81036.0
2022-05-26 12:40:00,93.39,93.52,93.36,93.47,150041.0,88.6363,88.7597,88.6078,88.7122,150041.0
2022-05-26 12:45:00,93.48,94.08,93.44,94.01,379972.0,88.7217,89.2912,88.6837,89.2247,379972.0
2022-05-26 12:50:00,94.01,94.19,93.9,94.18,194562.0,89.2247,89.3956,89.1203,89.3861,194562.0
2022-05-26 12:55:00,94.17,94.4,94.12,94.31,194802.0,89.3766,89.5949,89.3291,89.5095,194802.0
2022-05-26 13:00:00,94.32,94.53,94.24,94.42,272526.0,89.519,89.7183,89.443,89.6139,272526.0
2022-05-26 13:05:00,94.43,94.83,94.41,94.82,306671.0,89.6234,90.003,89.6044,89.9935,306671.0
2022-05-26 13:10:00,94.82,94.96,94.29,94.33,449230.0,89.9935,90.1264,89.4905,89.5284,449230.0
2022-05-26 13:15:00,94.31,94.32,94.07,94.08,259766.0,89.5095,89.519,89.2817,89.2912,259766.0
2022-05-26 13:20:00,94.09,94.34,93.96,94.06,219404.0,89.3007,89.5379,89.1773,89.2722,219404.0
2022-05-26 13:25:00,94.07,94.23,94.06,94.23,187187.0,89.2817,89.4335,89.2722,89.4335,187187.0
2022-05-26 13:30:00,94.22,94.5,94.16,94.39,295697.0,89.424,89.6898,89.3671,89.5854,295697.0
2022-05-26 13:35:00,94.37,94.38,94.09,94.27,229509.0,89.5664,89.5759,89.3007,89.4715,229509.0
2022-05-26 13:40:00,94.27,94.41,94.16,94.25,160823.0,89.4715,89.6044,89.3671,89.4525,160823.0
2022-05-26 13:45:00,94.25,94.7,94.19,94.67,229307.0,89.4525,89.8796,89.3956,89.8511,229307.0
2022-05-26 13:50:00,94.66,95.09,94.62,94.93,503139.0,89.8416,90.2498,89.8037,90.0979,503139.0
2022-05-26 13:55:00,94.92,94.94,94.43,94.8,330927.0,90.0884,90.1074,89.6234,89.9745,330927.0
2022-05-26 14:00:00,94.8,94.87,94.55,94.77,189970.0,89.9745,90.041,89.7372,89.9461,189970.0
2022-05-26 14:05:00,94.78,94.87,94.47,94.61,166095.0,89.9555,90.041,89.6613,89.7942,166095.0
2022-05-26 14:10:00,94.63,94.82,94.52,94.81,149613.0,89.8132,89.9935,89.7088,89.984,149613.0
2022-05-26 14:15:00,94.8,94.87,94.48,94.48,166272.0,89.9745,90.041,89.6708,89.6708,166272.0
2022-05-26 14:20:00,94.48,94.74,94.37,94.69,415645.0,89.6708,89.9176,89.5664,89.8701,415645.0
2022-05-26 14:25:00,94.69,94.89,94.61,94.83,238331.0,89.8701,90.0599,89.7942,90.003,238331.0
2022-05-26 14:30:00,94.84,94.99,94.67,94.81,289626.0,90.0125,90.1549,89.8511,89.984,289626.0
2022-05-26 14:35:00,94.82,94.83,94.36,94.49,194677.0,89.9935,90.003,89.5569,89.6803,194677.0
2022-05-26 14:40:00,94.47,94.65,94.12,94.54,226449.0,89.6613,89.8322,89.3291,89.7278,226449.0
2022-05-26 14:45:00,94.55,94.76,94.54,94.7,168847.0,89.7372,89.9366,89.7278,89.8796,168847.0
2022-05-26 14:50:00,94.69,94.81,94.59,94.78,180327.0,89.8701,89.984,89.7752,89.9555,180327.0
2022-05-26 14:55:00,94.78,94.84,94.66,94.79,273966.0,89.9555,90.0125,89.8416,89.965,273966.0
2022-05-26 15:00:00,94.79,94.85,94.21,94.28,278370.0,89.965,90.022,89.4146,89.481,278370.0
2022-05-26 15:05:00,94.28,94.8,94.17,94.69,226917.0,89.481,89.9745,89.3766,89.8701,226917.0
2022-05-26 15:10:00,94.66,94.67,94.24,94.34,287188.0,89.8416,89.8511,89.443,89.5379,287188.0
2022-05-26 15:15:00,94.35,94.38,93.81,94.07,377628.0,89.5474,89.5759,89.0349,89.2817,377628.0
2022-05-26 15:20:00,94.08,94.19,93.71,94.18,320145.0,89.2912,89.3956,88.94,89.3861,320145.0
2022-05-26 15:25:00,94.18,94.35,94.0,94.29,247993.0,89.3861,89.5474,89.2152,89.4905,247993.0
2022-05-26 15:30:00,94.28,94.38,94.12,94.22,291667.0,89.481,89.5759,89.3291,89.424,291667.0
2022-05-26 15:35:00,94.21,94.24,93.86,94.02,352098.0,89.4146,89.443,89.0824,89.2342,352098.0
2022-05-26 15:40:00,94.03,94.1,93.93,94.1,304562.0,89.2437,89.3102,89.1488,89.3102,304562.0
2022-05-26 15:45:00,94.1,94.56,94.05,94.47,504021.0,89.3102,89.7467,89.2627,89.6613,504021.0
2022-05-26 15:50:00,94.47,94.63,94.33,94.36,651410.0,89.6613,89.8132,89.5284,89.5569,651410.0
2022-05-26 15:55:00,94.37,94.53,94.14,94.37,1040039.0,89.5664,89.7183,89.3481,89.5664,1040039.0
2022-05-27 09:30:00,92.21,92.53,91.2,91.27,958981.0,87.5164,87.8201,86.5578,86.6242,958981.0
2022-05-27 09:35:00,91.27,93.0,90.91,92.07,1336692.0,86.6242,88.2661,86.2825,87.3835,1336692.0
2022-05-27 09:40:00,92.07,92.5,90.91,90.91,730566.0,87.3835,87.7916,86.2825,86.2825,730566.0
2022-05-27 09:45:00,90.94,91.79,90.37,91.45,941970.0,86.311,87.1177,85.77,86.795,941970.0
2022-05-27 09:50:00,91.45,92.15,91.31,91.82,565833.0,86.795,87.4594,86.6622,87.1462,565833.0
2022-05-27 09:55:00,91.84,92.44,91.7,92.15,493755.0,87.1652,87.7347,87.0323,87.4594,493755.0
2022-05-27 10:00:00,92.16,92.18,91.29,91.49,433857.0,87.4689,87.4879,86.6432,86.833,433857.0
2022-05-27 10:05:00,91.48,91.88,91.48,91.73,278831.0,86.8235,87.2032,86.8235,87.0608,278831.0
2022-05-27 10:10:00,91.74,91.96,91.51,91.64,275236.0,87.0703,87.2791,86.852,86.9754,275236.0
2022-05-27 10:15:00,91.64,91.82,91.51,91.73,296138.0,86.9754,87.1462,86.852,87.0608,296138.0
2022-05-27 10:20:00,91.73,92.38,91.71,92.36,433321.0,87.0608,87.6777,87.0418,87.6587,433321.0
2022-05-27 10:25:00,92.38,92.68,92.35,92.49,384225.0,87.6777,87.9624,87.6492,87.7821,384225.0
2022-05-27 10:30:00,92.5,92.81,92.42,92.6,320121.0,87.7916,88.0858,87.7157,87.8865,320121.0
2022-05-27 10:35:00,92.6,92.65,92.36,92.39,264417.0,87.8865,87.934,87.6587,87.6872,264417.0
2022-05-27 10:40:00,92.38,92.67,92.34,92.64,385215.0,87.6777,87.9529,87.6397,87.9245,385215.0
2022-05-27 10:45:00,92.63,93.2,92.59,92.96,536969.0,87.915,88.456,87.877,88.2282,536969.0
2022-05-27 10:50:00,92.96,93.12,92.89,93.12,229816.0,88.2282,88.38,88.1617,88.38,229816.0
2022-05-27 10:55:00,93.11,93.16,92.42,92.62,361534.0,88.3705,88.418,87.7157,87.9055,361534.0
2022-05-27 11:00:00,92.61,92.7,92.25,92.46,186357.0,87.896,87.9814,87.5543,87.7536,186357.0
2022-05-27 11:05:00,92.46,92.6,92.41,92.45,133293.0,87.7536,87.8865,87.7062,87.7441,133293.0
2022-05-27 11:10:00,92.46,92.97,92.41,92.87,186014.0,87.7536,88.2377,87.7062,88.1428,186014.0
2022-05-27 11:15:00,92.87,93.44,92.85,93.42,236694.0,88.1428,88.6837,88.1238,88.6648,236694.0
2022-05-27 11:20:00,93.43,93.65,93.18,93.62,235419.0,88.6743,88.8831,88.437,88.8546,235419.0
2022-05-27 11:25:00,93.57,93.57,93.28,93.36,188222.0,88.8071,88.8071,88.5319,88.6078,188222.0
2022-05-27 11:30:00,93.37,93.93,93.37,93.84,243958.0,88.6173,89.1488,88.6173,89.0634,243958.0
2022-05-27 11:35:00,93.81,93.83,93.46,93.74,140904.0,89.0349,89.0539,88.7027,88.9685,140904.0
2022-05-27 11:40:00,93.74,94.1,93.66,93.96,229483.0,88.9685,89.3102,88.8926,89.1773,229483.0
2022-05-27 11:45:00,93.96,94.02,93.8,93.98,117020.0,89.1773,89.2342,89.0254,89.1963,117020.0
2022-05-27 11:50:00,93.98,94.34,93.98,94.29,235043.0,89.1963,89.5379,89.1963,89.4905,235043.0
2022-05-27 11:55:00,94.29,94.42,94.16,94.38,282358.0,89.4905,89.6139,89.3671,89.5759,282358.0
2022-05-27 12:00:00,94.38,94.5,94.01,94.08,251763.0,89.5759,89.6898,89.2247,89.2912,251763.0
2022-05-27 12:05:00,94.08,94.26,94.01,94.23,142402.0,89.2912,89.462,89.2247,89.4335,142402.0
2022-05-27 12:10:00,94.23,94.34,94.22,94.28,171796.0,89.4335,89.5379,89.424,89.481,171796.0
2022-05-27 12:15:00,94.28,94.28,93.56,93.65,243821.0,89.481,89.481,88.7976,88.8831,243821.0
2022-05-27 12:20:00,93.65,93.84,93.56,93.72,120145.0,88.8831,89.0634,88.7976,88.9495,120145.0
2022-05-27 12:25:00,93.72,93.81,93.43,93.48,138555.0,88.9495,89.0349,88.6743,88.7217,138555.0
2022-05-27 12:30:00,93.46,93.51,93.27,93.37,132165.0,88.7027,88.7502,88.5224,88.6173,132165.0
2022-05-27 12:35:00,93.36,93.41,93.22,93.31,126030.0,88.6078,88.6553,88.4749,88.5604,126030.0
2022-05-27 12:40:00,93.3,93.32,93.12,93.22,126985.0,88.5509,88.5699,88.38,88.4749,126985.0
2022-05-27 12:45:00,93.22,93.26,92.92,92.92,160063.0,88.4749,88.5129,88.1902,88.1902,160063.0
2022-05-27 12:50:00,92.92,93.19,92.8,93.19,194853.0,88.1902,88.4465,88.0763,88.4465,194853.0
2022-05-27 12:55:00,93.19,93.27,93.06,93.16,145886.0,88.4465,88.5224,88.3231,88.418,145886.0
2022-05-27 13:00:00,93.18,93.2,92.98,93.2,169399.0,88.437,88.456,88.2472,88.456,169399.0
2022-05-27 13:05:00,93.19,93.24,92.98,93.11,235232.0,88.4465,88.4939,88.2472,88.3705,235232.0
2022-05-27 13:10:00,93.1,93.38,93.06,93.27,119109.0,88.3611,88.6268,88.3231,88.5224,119109.0
2022-05-27 13:15:00,93.26,93.27,93.01,93.15,120002.0,88.5129,88.5224,88.2756,88.4085,120002.0
2022-05-27 13:20:00,93.15,93.22,93.03,93.05,55345.0,88.4085,88.4749,88.2946,88.3136,55345.0
2022-05-27 13:25:00,93.05,93.18,92.93,93.09,130152.0,88.3136,88.437,88.1997,88.3516,130152.0
2022-05-27 13:30:00,93.11,93.18,92.96,92.96,87336.0,88.3705,88.437,88.2282,88.2282,87336.0
2022-05-27 13:35:00,92.96,93.04,92.89,92.98,76334.0,88.2282,88.3041,88.1617,88.2472,76334.0
2022-05-27 13:40:00,92.97,93.03,92.93,92.94,59572.0,88.2377,88.2946,88.1997,88.2092,59572.0
2022-05-27 13:45:00,92.95,93.08,92.95,93.02,75414.0,88.2187,88.3421,88.2187,88.2851,75414.0
2022-05-27 13:50:00,93.03,93.34,93.02,93.31,123194.0,88.2946,88.5888,88.2851,88.5604,123194.0
2022-05-27 13:55:00,93.3,93.3,93.02,93.09,104667.0,88.5509,88.5509,88.2851,88.3516,104667.0
2022-05-27 14:00:00,93.09,93.13,92.96,93.06,101675.0,88.3516,88.3895,88.2282,88.3231,101675.0
2022-05-27 14:05:00,93.07,93.14,92.98,93.11,127283.0,88.3326,88.399,88.2472,88.3705,127283.0
2022-05-27 14:10:00,93.1,93.37,93.1,93.17,99332.0,88.3611,88.6173,88.3611,88.4275,99332.0
2022-05-27 14:15:00,93.18,93.29,93.13,93.26,124808.0,88.437,88.5414,88.3895,88.5129,124808.0
2022-05-27 14:20:00,93.26,93.32,93.18,93.19,123738.0,88.5129,88.5699,88.437,88.4465,123738.0
2022-05-27 14:25:00,93.19,93.27,93.0,93.12,139572.0,88.4465,88.5224,88.2661,88.38,139572.0
2022-05-27 14:30:00,93.12,93.18,93.02,93.15,68595.0,88.38,88.437,88.2851,88.4085,68595.0
2022-05-27 14:35:00,93.15,93.34,93.05,93.08,111686.0,88.4085,88.5888,88.3136,88.3421,111686.0
2022-05-27 14:40:00,93.08,93.26,93.04,93.24,70887.0,88.3421,88.5129,88.3041,88.4939,70887.0
2022-05-27 14:45:00,93.24,93.26,93.14,93.2,69970.0,88.4939,88.5129,88.399,88.456,69970.0
2022-05-27 14:50:00,93.19,93.29,93.18,93.26,124360.0,88.4465,88.5414,88.437,88.5129,124360.0
2022-05-27 14:55:00,93.27,93.32,93.22,93.22,72442.0,88.5224,88.5699,88.4749,88.4749,72442.0
2022-05-27 15:00:00,93.22,93.27,93.06,93.2,133096.0,88.4749,88.5224,88.3231,88.456,133096.0
2022-05-27 15:05:00,93.21,93.36,93.2,93.29,155305.0,88.4655,88.6078,88.456,88.5414,155305.0
2022-05-27 15:10:00,93.29,93.29,93.16,93.28,150650.0,88.5414,88.5414,88.418,88.5319,150650.0
2022-05-27 15:15:00,93.28,93.31,93.03,93.07,120230.0,88.5319,88.5604,88.2946,88.3326,120230.0
2022-05-27 15:20:00,93.08,93.13,92.91,92.93,246058.0,88.3421,88.3895,88.1807,88.1997,246058.0
2022-05-27 15:25:00,92.93,92.98,92.74,92.89,204254.0,88.1997,88.2472,88.0194,88.1617,204254.0
2022-05-27 15:30:00,92.88,92.92,92.74,92.75,209134.0,88.1523,88.1902,88.0194,88.0289,209134.0
2022-05-27 15:35:00,92.75,92.75,92.53,92.62,256320.0,88.0289,88.0289,87.8201,87.9055,256320.0
2022-05-27 15:40:00,92.62,92.91,92.58,92.88,251265.0,87.9055,88.1807,87.8675,88.1523,251265.0
2022-05-27 15:45:00,92.88,92.91,92.66,92.79,220155.0,88.1523,88.1807,87.9435,88.0668,220155.0
2022-05-27 15:50:00,92.8,93.3,92.77,93.2,464154.0,88.0763,88.5509,88.0479,88.456,464154.0
2022-05-27 15:55:00,93.2,93.45,93.19,93.44,729752.0,88.456,88.6932,88.4465,88.6837,729752.0
2022-05-31 09:30:00,98.33,99.32,97.8,98.21,1801751.0,93.3248,94.2644,92.8218,93.2109,1801751.0
2022-05-31 09:35:00,98.23,98.3,96.7,96.7,936554.0,93.2299,93.2964,91.7778,91.7778,936554.0
2022-05-31 09:40:00,96.69,97.05,96.31,96.83,812062.0,91.7683,92.11,91.4077,91.9012,812062.0
2022-05-31 09:45:00,96.83,97.8,96.81,97.16,828532.0,91.9012,92.8218,91.8822,92.2144,828532.0
2022-05-31 09:50:00,97.19,97.4,96.45,96.76,686381.0,92.2429,92.4422,91.5405,91.8348,686381.0
2022-05-31 09:55:00,96.74,97.2,96.72,96.89,513727.0,91.8158,92.2524,91.7968,91.9581,513727.0
2022-05-31 10:00:00,96.86,96.92,95.65,95.74,611763.0,91.9297,91.9866,90.7813,90.8667,611763.0
2022-05-31 10:05:00,95.76,95.9,95.54,95.56,418209.0,90.8857,91.0185,90.6769,90.6958,418209.0
2022-05-31 10:10:00,95.56,96.34,95.56,96.23,576177.0,90.6958,91.4361,90.6958,91.3317,576177.0
2022-05-31 10:15:00,96.23,96.81,96.22,96.76,537164.0,91.3317,91.8822,91.3222,91.8348,537164.0
2022-05-31 10:20:00,96.74,97.12,96.69,97.04,378309.0,91.8158,92.1764,91.7683,92.1005,378309.0
2022-05-31 10:25:00,97.07,97.15,96.76,96.86,356457.0,92.129,92.2049,91.8348,91.9297,356457.0
2022-05-31 10:30:00,96.86,97.37,96.78,97.05,313630.0,91.9297,92.4137,91.8537,92.11,313630.0
2022-05-31 10:35:00,97.05,97.35,96.8,97.33,395153.0,92.11,92.3947,91.8727,92.3757,395153.0
2022-05-31 10:40:00,97.35,97.49,97.16,97.24,394677.0,92.3947,92.5276,92.2144,92.2903,394677.0
2022-05-31 10:45:00,97.25,97.25,96.9,96.97,242602.0,92.2998,92.2998,91.9676,92.0341,242602.0
2022-05-31 10:50:00,96.96,97.41,96.85,97.32,286224.0,92.0246,92.4517,91.9202,92.3663,286224.0
2022-05-31 10:55:00,97.31,97.62,97.23,97.3,302451.0,92.3568,92.651,92.2808,92.3473,302451.0
2022-05-31 11:00:00,97.29,97.33,97.09,97.28,238351.0,92.3378,92.3757,92.148,92.3283,238351.0
2022-05-31 11:05:00,97.26,97.46,96.91,97.3,241898.0,92.3093,92.4991,91.9771,92.3473,241898.0
2022-05-31 11:10:00,97.31,97.4,97.05,97.05,195904.0,92.3568,92.4422,92.11,92.11,195904.0
2022-05-31 11:15:00,97.06,97.31,96.91,96.94,216745.0,92.1195,92.3568,91.9771,92.0056,216745.0
2022-05-31 11:20:00,96.95,96.95,96.58,96.72,208704.0,92.0151,92.0151,91.6639,91.7968,208704.0
2022-05-31 11:25:00,96.72,96.8,96.3,96.34,191332.0,91.7968,91.8727,91.3982,91.4361,191332.0
2022-05-31 11:30:00,96.32,96.5,96.17,96.34,279069.0,91.4172,91.588,91.2748,91.4361,279069.0
2022-05-31 11:35:00,96.34,96.77,96.32,96.77,320572.0,91.4361,91.8442,91.4172,91.8442,320572.0
2022-05-31 11:40:00,96.78,96.86,96.54,96.62,254615.0,91.8537,91.9297,91.626,91.7019,254615.0
2022-05-31 11:45:00,96.63,97.22,96.57,97.2,273205.0,91.7114,92.2713,91.6544,92.2524,273205.0
2022-05-31 11:50:00,97.2,97.57,97.19,97.55,343841.0,92.2524,92.6035,92.2429,92.5845,343841.0
2022-05-31 11:55:00,97.56,97.81,97.46,97.75,335296.0,92.594,92.8313,92.4991,92.7744,335296.0
2022-05-31 12:00:00,97.74,98.02,97.66,97.98,271498.0,92.7649,93.0306,92.6889,92.9927,271498.0
2022-05-31 12:05:00,97.98,98.22,97.75,97.78,412750.0,92.9927,93.2204,92.7744,92.8028,412750.0
2022-05-31 12:10:00,97.78,97.8,97.52,97.52,275128.0,92.8028,92.8218,92.5561,92.5561,275128.0
2022-05-31 12:15:00,97.51,97.57,96.83,97.06,327265.0,92.5466,92.6035,91.9012,92.1195,327265.0
2022-05-31 12:20:00,97.04,97.1,96.88,96.95,221253.0,92.1005,92.1574,91.9486,92.0151,221253.0
2022-05-31 12:25:00,96.97,97.26,96.96,97.13,287774.0,92.0341,92.3093,92.0246,92.1859,287774.0
2022-05-31 12:30:00,97.14,97.44,97.04,97.36,212399.0,92.1954,92.4801,92.1005,92.4042,212399.0
2022-05-31 12:35:00,97.37,97.49,97.13,97.36,166758.0,92.4137,92.5276,92.1859,92.4042,166758.0
2022-05-31 12:40:00,97.38,97.4,97.06,97.16,145551.0,92.4232,92.4422,92.1195,92.2144,145551.0
2022-05-31 12:45:00,97.15,97.21,96.86,96.92,149892.0,92.2049,92.2619,91.9297,91.9866,149892.0
2022-05-31 12:50:00,96.9,96.98,96.76,96.78,130702.0,91.9676,92.0436,91.8348,91.8537,130702.0
2022-05-31 12:55:00,96.78,96.99,96.73,96.82,135228.0,91.8537,92.053,91.8063,91.8917,135228.0
2022-05-31 13:00:00,96.8,96.8,96.21,96.25,177343.0,91.8727,91.8727,91.3128,91.3507,177343.0
2022-05-31 13:05:00,96.24,96.51,96.24,96.48,184756.0,91.3412,91.5975,91.3412,91.569,184756.0
2022-05-31 13:10:00,96.44,96.45,96.13,96.14,129980.0,91.531,91.5405,91.2368,91.2463,129980.0
2022-05-31 13:15:00,96.14,96.15,95.75,95.9,229173.0,91.2463,91.2558,90.8762,91.0185,229173.0
2022-05-31 13:20:00,95.89,95.96,95.67,95.8,133568.0,91.009,91.0755,90.8002,90.9236,133568.0
2022-05-31 13:25:00,95.8,96.0,95.71,95.88,124274.0,90.9236,91.1134,90.8382,90.9995,124274.0
2022-05-31 13:30:00,95.88,96.12,95.85,96.11,172834.0,90.9995,91.2273,90.9711,91.2178,172834.0
2022-05-31 13:35:00,96.1,96.23,95.94,96.15,140807.0,91.2084,91.3317,91.0565,91.2558,140807.0
2022-05-31 13:40:00,96.17,96.3,96.0,96.16,125640.0,91.2748,91.3982,91.1134,91.2653,125640.0
2022-05-31 13:45:00,96.16,96.36,96.14,96.14,101280.0,91.2653,91.4551,91.2463,91.2463,101280.0
2022-05-31 13:50:00,96.15,96.47,96.13,96.36,134050.0,91.2558,91.5595,91.2368,91.4551,134050.0
2022-05-31 13:55:00,96.36,96.68,96.34,96.6,166145.0,91.4551,91.7588,91.4361,91.6829,166145.0
2022-05-31 14:00:00,96.58,96.59,96.23,96.25,150943.0,91.6639,91.6734,91.3317,91.3507,150943.0
2022-05-31 14:05:00,96.21,96.31,96.08,96.29,73037.0,91.3128,91.4077,91.1894,91.3887,73037.0
2022-05-31 14:10:00,96.34,96.41,96.2,96.39,106649.0,91.4361,91.5026,91.3033,91.4836,106649.0
2022-05-31 14:15:00,96.38,96.58,96.34,96.56,111175.0,91.4741,91.6639,91.4361,91.6449,111175.0
2022-05-31 14:20:00,96.56,96.63,96.26,96.51,164437.0,91.6449,91.7114,91.3602,91.5975,164437.0
2022-05-31 14:25:00,96.51,96.55,96.35,96.5,69980.0,91.5975,91.6354,91.4456,91.588,69980.0
2022-05-31 14:30:00,96.51,96.55,96.28,96.31,107936.0,91.5975,91.6354,91.3792,91.4077,107936.0
2022-05-31 14:35:00,96.34,96.45,96.31,96.39,64958.0,91.4361,91.5405,91.4077,91.4836,64958.0
2022-05-31 14:40:00,96.39,96.41,95.87,95.96,177762.0,91.4836,91.5026,90.9901,91.0755,177762.0
2022-05-31 14:45:00,95.94,96.0,95.76,95.97,195810.0,91.0565,91.1134,90.8857,91.085,195810.0
2022-05-31 14:50:00,95.96,96.12,95.65,95.68,162577.0,91.0755,91.2273,90.7813,90.8097,162577.0
2022-05-31 14:55:00,95.66,95.79,95.45,95.72,176542.0,90.7907,90.9141,90.5914,90.8477,176542.0
2022-05-31 15:00:00,95.7,95.83,95.57,95.82,117502.0,90.8287,90.9521,90.7053,90.9426,117502.0
2022-05-31 15:05:00,95.83,96.27,95.74,96.25,166924.0,90.9521,91.3697,90.8667,91.3507,166924.0
2022-05-31 15:10:00,96.22,96.36,96.07,96.26,141541.0,91.3222,91.4551,91.1799,91.3602,141541.0
2022-05-31 15:15:00,96.25,96.53,96.24,96.27,194989.0,91.3507,91.6165,91.3412,91.3697,194989.0
2022-05-31 15:20:00,96.28,96.5,96.23,96.28,148460.0,91.3792,91.588,91.3317,91.3792,148460.0
2022-05-31 15:25:00,96.26,96.34,96.04,96.07,139159.0,91.3602,91.4361,91.1514,91.1799,139159.0
2022-05-31 15:30:00,96.05,96.62,96.04,96.56,259362.0,91.1609,91.7019,91.1514,91.6449,259362.0
2022-05-31 15:35:00,96.56,96.66,96.5,96.6,188067.0,91.6449,91.7398,91.588,91.6829,188067.0
2022-05-31 15:40:00,96.61,96.74,96.27,96.28,246715.0,91.6924,91.8158,91.3697,91.3792,246715.0
2022-05-31 15:45:00,96.28,96.31,95.97,96.07,245787.0,91.3792,91.4077,91.085,91.1799,245787.0
2022-05-31 15:50:00,96.07,96.48,95.81,95.89,354153.0,91.1799,91.569,90.9331,91.009,354153.0
2022-05-31 15:55:00,95.9,96.37,95.73,96.03,1326476.0,91.0185,91.4646,90.8572,91.1419,1326476.0
2022-06-01 09:30:00,95.96,96.93,95.72,96.2,516110.0,91.0755,91.9961,90.8477,91.3033,516110.0
2022-06-01 09:35:00,96.2,96.2,95.19,95.19,487337.0,91.3033,91.3033,90.3447,90.3447,487337.0
2022-06-01 09:40:00,95.18,96.13,94.8,96.04,383329.0,90.3352,91.2368,89.9745,91.1514,383329.0
2022-06-01 09:45:00,96.08,96.28,95.67,95.89,343970.0,91.1894,91.3792,90.8002,91.009,343970.0
2022-06-01 09:50:00,95.88,96.03,95.43,96.01,227382.0,90.9995,91.1419,90.5725,91.1229,227382.0
2022-06-01 09:55:00,96.03,96.19,95.73,96.14,254157.0,91.1419,91.2938,90.8572,91.2463,254157.0
2022-06-01 10:00:00,96.14,96.26,95.21,95.61,298086.0,91.2463,91.3602,90.3637,90.7433,298086.0
2022-06-01 10:05:00,95.63,95.68,95.03,95.36,181379.0,90.7623,90.8097,90.1928,90.506,181379.0
2022-06-01 10:10:00,95.36,95.52,95.08,95.51,149535.0,90.506,90.6579,90.2403,90.6484,149535.0
2022-06-01 10:15:00,95.46,95.49,94.61,94.67,232917.0,90.6009,90.6294,89.7942,89.8511,232917.0
2022-06-01 10:20:00,94.66,94.94,94.61,94.8,160104.0,89.8416,90.1074,89.7942,89.9745,160104.0
2022-06-01 10:25:00,94.81,94.95,94.52,94.54,152682.0,89.984,90.1169,89.7088,89.7278,152682.0
2022-06-01 10:30:00,94.53,94.68,94.18,94.18,175248.0,89.7183,89.8606,89.3861,89.3861,175248.0
2022-06-01 10:35:00,94.17,94.21,93.94,94.2,196610.0,89.3766,89.4146,89.1583,89.4051,196610.0
2022-06-01 10:40:00,94.19,94.46,94.18,94.35,132547.0,89.3956,89.6518,89.3861,89.5474,132547.0
2022-06-01 10:45:00,94.34,94.43,93.78,93.79,174255.0,89.5379,89.6234,89.0064,89.0159,174255.0
2022-06-01 10:50:00,93.8,94.33,93.74,94.31,151719.0,89.0254,89.5284,88.9685,89.5095,151719.0
2022-06-01 10:55:00,94.29,94.43,94.06,94.11,168039.0,89.4905,89.6234,89.2722,89.3196,168039.0
2022-06-01 11:00:00,94.1,94.21,93.7,93.87,187874.0,89.3102,89.4146,88.9305,89.0919,187874.0
2022-06-01 11:05:00,93.87,93.97,93.61,93.61,137205.0,89.0919,89.1868,88.8451,88.8451,137205.0
2022-06-01 11:10:00,93.61,93.85,93.51,93.56,209487.0,88.8451,89.0729,88.7502,88.7976,209487.0
2022-06-01 11:15:00,93.55,93.63,93.27,93.44,252303.0,88.7882,88.8641,88.5224,88.6837,252303.0
2022-06-01 11:20:00,93.4,93.44,92.98,93.2,239519.0,88.6458,88.6837,88.2472,88.456,239519.0
2022-06-01 11:25:00,93.2,93.2,92.98,93.07,192123.0,88.456,88.456,88.2472,88.3326,192123.0
2022-06-01 11:30:00,93.05,93.26,92.68,92.7,237743.0,88.3136,88.5129,87.9624,87.9814,237743.0
2022-06-01 11:35:00,92.71,92.9,92.49,92.88,276613.0,87.9909,88.1712,87.7821,88.1523,276613.0
2022-06-01 11:40:00,92.84,92.9,92.5,92.52,117278.0,88.1143,88.1712,87.7916,87.8106,117278.0
2022-06-01 11:45:00,92.52,92.82,92.49,92.51,154047.0,87.8106,88.0953,87.7821,87.8011,154047.0
2022-06-01 11:50:00,92.53,92.71,92.2,92.44,335348.0,87.8201,87.9909,87.5069,87.7347,335348.0
2022-06-01 11:55:00,92.46,92.54,92.21,92.27,128828.0,87.7536,87.8296,87.5164,87.5733,128828.0
2022-06-01 12:00:00,92.28,92.32,91.88,91.96,181500.0,87.5828,87.6208,87.2032,87.2791,181500.0
2022-06-01 12:05:00,91.96,92.33,91.94,92.21,135103.0,87.2791,87.6303,87.2601,87.5164,135103.0
2022-06-01 12:10:00,92.18,92.25,91.89,92.22,148574.0,87.4879,87.5543,87.2126,87.5258,148574.0
2022-06-01 12:15:00,92.24,92.57,92.22,92.48,191190.0,87.5448,87.858,87.5258,87.7726,191190.0
2022-06-01 12:20:00,92.45,92.64,92.42,92.5,148381.0,87.7441,87.9245,87.7157,87.7916,148381.0
2022-06-01 12:25:00,92.51,92.52,92.12,92.12,101612.0,87.8011,87.8106,87.4309,87.4309,101612.0
2022-06-01 12:30:00,92.11,92.55,92.07,92.48,129987.0,87.4214,87.8391,87.3835,87.7726,129987.0
2022-06-01 12:35:00,92.48,92.61,92.32,92.45,66330.0,87.7726,87.896,87.6208,87.7441,66330.0
2022-06-01 12:40:00,92.44,92.58,92.3,92.34,51296.0,87.7347,87.8675,87.6018,87.6397,51296.0
2022-06-01 12:45:00,92.31,92.39,91.99,92.08,96282.0,87.6113,87.6872,87.3076,87.393,96282.0
2022-06-01 12:50:00,92.08,92.55,91.97,92.55,147590.0,87.393,87.8391,87.2886,87.8391,147590.0
2022-06-01 12:55:00,92.53,92.66,92.41,92.55,95354.0,87.8201,87.9435,87.7062,87.8391,95354.0
2022-06-01 13:00:00,92.56,92.79,92.52,92.63,157140.0,87.8485,88.0668,87.8106,87.915,157140.0
2022-06-01 13:05:00,92.63,92.92,92.58,92.89,151878.0,87.915,88.1902,87.8675,88.1617,151878.0
2022-06-01 13:10:00,92.88,93.1,92.53,92.54,164556.0,88.1523,88.3611,87.8201,87.8296,164556.0
2022-06-01 13:15:00,92.53,92.72,92.44,92.53,89502.0,87.8201,88.0004,87.7347,87.8201,89502.0
2022-06-01 13:20:00,92.53,92.65,92.35,92.4,79350.0,87.8201,87.934,87.6492,87.6967,79350.0
2022-06-01 13:25:00,92.42,92.68,92.35,92.62,88754.0,87.7157,87.9624,87.6492,87.9055,88754.0
2022-06-01 13:30:00,92.59,92.61,92.26,92.52,142855.0,87.877,87.896,87.5638,87.8106,142855.0
2022-06-01 13:35:00,92.51,92.77,92.46,92.72,91942.0,87.8011,88.0479,87.7536,88.0004,91942.0
2022-06-01 13:40:00,92.73,92.75,92.5,92.61,79201.0,88.0099,88.0289,87.7916,87.896,79201.0
2022-06-01 13:45:00,92.62,92.66,92.27,92.42,129038.0,87.9055,87.9435,87.5733,87.7157,129038.0
2022-06-01 13:50:00,92.42,92.57,92.4,92.41,78771.0,87.7157,87.858,87.6967,87.7062,78771.0
2022-06-01 13:55:00,92.42,92.9,92.42,92.68,103642.0,87.7157,88.1712,87.7157,87.9624,103642.0
2022-06-01 14:00:00,92.68,92.93,92.63,92.85,79582.0,87.9624,88.1997,87.915,88.1238,79582.0
2022-06-01 14:05:00,92.82,93.2,92.82,93.1,167729.0,88.0953,88.456,88.0953,88.3611,167729.0
2022-06-01 14:10:00,93.11,93.33,92.99,93.21,140789.0,88.3705,88.5793,88.2567,88.4655,140789.0
2022-06-01 14:15:00,93.19,93.39,93.0,93.11,144635.0,88.4465,88.6363,88.2661,88.3705,144635.0
2022-06-01 14:20:00,93.12,93.5,93.07,93.37,118891.0,88.38,88.7407,88.3326,88.6173,118891.0
2022-06-01 14:25:00,93.38,93.78,93.34,93.69,190136.0,88.6268,89.0064,88.5888,88.921,190136.0
2022-06-01 14:30:00,93.68,93.93,93.61,93.84,265978.0,88.9115,89.1488,88.8451,89.0634,265978.0
2022-06-01 14:35:00,93.83,94.02,93.79,93.85,167831.0,89.0539,89.2342,89.0159,89.0729,167831.0
2022-06-01 14:40:00,93.84,94.18,93.84,94.16,163187.0,89.0634,89.3861,89.0634,89.3671,163187.0
2022-06-01 14:45:00,94.16,94.31,94.03,94.09,269418.0,89.3671,89.5095,89.2437,89.3007,269418.0
2022-06-01 14:50:00,94.11,94.11,93.73,93.77,229294.0,89.3196,89.3196,88.959,88.997,229294.0
2022-06-01 14:55:00,93.77,93.95,93.67,93.77,168636.0,88.997,89.1678,88.902,88.997,168636.0
2022-06-01 15:00:00,93.78,93.83,93.44,93.5,73537.0,89.0064,89.0539,88.6837,88.7407,73537.0
2022-06-01 15:05:00,93.49,93.64,93.47,93.51,63693.0,88.7312,88.8736,88.7122,88.7502,63693.0
2022-06-01 15:10:00,93.54,93.9,93.4,93.85,115562.0,88.7787,89.1203,88.6458,89.0729,115562.0
2022-06-01 15:15:00,93.81,93.85,93.49,93.64,83290.0,89.0349,89.0729,88.7312,88.8736,83290.0
2022-06-01 15:20:00,93.63,93.75,93.49,93.65,96586.0,88.8641,88.978,88.7312,88.8831,96586.0
2022-06-01 15:25:00,93.64,93.65,93.31,93.34,115019.0,88.8736,88.8831,88.5604,88.5888,115019.0
2022-06-01 15:30:00,93.34,93.38,93.16,93.17,152385.0,88.5888,88.6268,88.418,88.4275,152385.0
2022-06-01 15:35:00,93.16,93.54,93.07,93.54,204420.0,88.418,88.7787,88.3326,88.7787,204420.0
2022-06-01 15:40:00,93.54,93.66,93.49,93.54,116158.0,88.7787,88.8926,88.7312,88.7787,116158.0
2022-06-01 15:45:00,93.53,93.69,93.37,93.63,200656.0,88.7692,88.921,88.6173,88.8641,200656.0
2022-06-01 15:50:00,93.63,93.8,93.46,93.49,261255.0,88.8641,89.0254,88.7027,88.7312,261255.0
2022-06-01 15:55:00,93.51,93.64,93.25,93.3,474998.0,88.7502,88.8736,88.5034,88.5509,474998.0
2022-06-02 09:30:00,93.67,94.87,93.4,94.6,662758.0,88.902,90.041,88.6458,89.7847,662758.0
2022-06-02 09:35:00,94.66,94.95,94.18,94.95,324214.0,89.8416,90.1169,89.3861,90.1169,324214.0
2022-06-02 09:40:00,94.92,95.07,94.42,94.97,353884.0,90.0884,90.2308,89.6139,90.1359,353884.0
2022-06-02 09:45:00,94.98,95.03,94.37,94.95,325106.0,90.1454,90.1928,89.5664,90.1169,325106.0
2022-06-02 09:50:00,94.95,95.06,94.62,94.9,294659.0,90.1169,90.2213,89.8037,90.0694,294659.0
2022-06-02 09:55:00,94.9,95.22,94.08,94.66,453758.0,90.0694,90.3731,89.2912,89.8416,453758.0
2022-06-02 10:00:00,94.65,95.37,94.52,95.35,352796.0,89.8322,90.5155,89.7088,90.4965,352796.0
2022-06-02 10:05:00,95.38,95.66,95.08,95.53,279367.0,90.525,90.7907,90.2403,90.6674,279367.0
2022-06-02 10:10:00,95.49,96.05,95.4,95.95,273958.0,90.6294,91.1609,90.544,91.066,273958.0
2022-06-02 10:15:00,95.95,95.96,95.27,95.35,225349.0,91.066,91.0755,90.4206,90.4965,225349.0
2022-06-02 10:20:00,95.38,95.49,94.88,94.92,239919.0,90.525,90.6294,90.0505,90.0884,239919.0
2022-06-02 10:25:00,94.9,95.3,94.84,95.0,199817.0,90.0694,90.4491,90.0125,90.1643,199817.0
2022-06-02 10:30:00,95.02,95.51,94.99,95.26,175922.0,90.1833,90.6484,90.1549,90.4111,175922.0
2022-06-02 10:35:00,95.27,95.69,95.23,95.61,153502.0,90.4206,90.8192,90.3826,90.7433,153502.0
2022-06-02 10:40:00,95.63,95.75,95.45,95.5,169980.0,90.7623,90.8762,90.5914,90.6389,169980.0
2022-06-02 10:45:00,95.5,95.74,95.37,95.71,114207.0,90.6389,90.8667,90.5155,90.8382,114207.0
2022-06-02 10:50:00,95.71,95.82,95.48,95.58,88819.0,90.8382,90.9426,90.6199,90.7148,88819.0
2022-06-02 10:55:00,95.6,95.75,95.5,95.65,74875.0,90.7338,90.8762,90.6389,90.7813,74875.0
2022-06-02 11:00:00,95.63,96.03,95.56,95.92,181400.0,90.7623,91.1419,90.6958,91.0375,181400.0
2022-06-02 11:05:00,95.93,96.2,95.78,96.13,173284.0,91.047,91.3033,90.9046,91.2368,173284.0
2022-06-02 11:10:00,96.14,96.66,96.14,96.52,318963.0,91.2463,91.7398,91.2463,91.607,318963.0
2022-06-02 11:15:00,96.54,96.67,96.27,96.33,210729.0,91.626,91.7493,91.3697,91.4266,210729.0
2022-06-02 11:20:00,96.34,96.75,96.29,96.63,201311.0,91.4361,91.8253,91.3887,91.7114,201311.0
2022-06-02 11:25:00,96.62,96.75,96.44,96.73,151283.0,91.7019,91.8253,91.531,91.8063,151283.0
2022-06-02 11:30:00,96.74,96.75,96.33,96.7,154985.0,91.8158,91.8253,91.4266,91.7778,154985.0
2022-06-02 11:35:00,96.69,96.7,96.33,96.47,130004.0,91.7683,91.7778,91.4266,91.5595,130004.0
2022-06-02 11:40:00,96.48,96.87,96.45,96.64,176169.0,91.569,91.9392,91.5405,91.7209,176169.0
2022-06-02 11:45:00,96.64,96.83,96.61,96.75,135747.0,91.7209,91.9012,91.6924,91.8253,135747.0
2022-06-02 11:50:00,96.73,97.02,96.69,96.76,269078.0,91.8063,92.0815,91.7683,91.8348,269078.0
2022-06-02 11:55:00,96.79,96.85,96.65,96.73,96954.0,91.8632,91.9202,91.7304,91.8063,96954.0
2022-06-02 12:00:00,96.74,97.12,96.66,97.0,216841.0,91.8158,92.1764,91.7398,92.0625,216841.0
2022-06-02 12:05:00,97.02,97.02,96.81,96.84,102515.0,92.0815,92.0815,91.8822,91.9107,102515.0
2022-06-02 12:10:00,96.82,97.15,96.79,97.08,94229.0,91.8917,92.2049,91.8632,92.1385,94229.0
2022-06-02 12:15:00,97.07,97.09,96.93,96.96,88748.0,92.129,92.148,91.9961,92.0246,88748.0
2022-06-02 12:20:00,96.95,97.28,96.89,97.25,103729.0,92.0151,92.3283,91.9581,92.2998,103729.0
2022-06-02 12:25:00,97.25,97.48,97.24,97.36,124208.0,92.2998,92.5181,92.2903,92.4042,124208.0
2022-06-02 12:30:00,97.38,97.42,97.24,97.4,83916.0,92.4232,92.4612,92.2903,92.4422,83916.0
2022-06-02 12:35:00,97.39,97.5,97.29,97.39,124386.0,92.4327,92.5371,92.3378,92.4327,124386.0
2022-06-02 12:40:00,97.4,97.53,97.23,97.35,83105.0,92.4422,92.5656,92.2808,92.3947,83105.0
2022-06-02 12:45:00,97.36,97.44,97.13,97.24,82327.0,92.4042,92.4801,92.1859,92.2903,82327.0
2022-06-02 12:50:00,97.25,97.37,97.22,97.31,88223.0,92.2998,92.4137,92.2713,92.3568,88223.0
2022-06-02 12:55:00,97.32,97.32,97.07,97.16,87309.0,92.3663,92.3663,92.129,92.2144,87309.0
2022-06-02 13:00:00,97.17,97.22,96.93,97.15,99840.0,92.2239,92.2713,91.9961,92.2049,99840.0
2022-06-02 13:05:00,97.17,97.18,97.02,97.07,57910.0,92.2239,92.2334,92.0815,92.129,57910.0
2022-06-02 13:10:00,97.03,97.14,96.67,96.88,118426.0,92.091,92.1954,91.7493,91.9486,118426.0
2022-06-02 13:15:00,96.88,96.98,96.78,96.92,64447.0,91.9486,92.0436,91.8537,91.9866,64447.0
2022-06-02 13:20:00,96.92,97.0,96.83,96.94,75823.0,91.9866,92.0625,91.9012,92.0056,75823.0
2022-06-02 13:25:00,96.94,97.13,96.89,97.08,90851.0,92.0056,92.1859,91.9581,92.1385,90851.0
2022-06-02 13:30:00,97.07,97.44,97.07,97.42,138478.0,92.129,92.4801,92.129,92.4612,138478.0
2022-06-02 13:35:00,97.42,97.45,97.07,97.14,109936.0,92.4612,92.4896,92.129,92.1954,109936.0
2022-06-02 13:40:00,97.14,97.36,97.07,97.29,99374.0,92.1954,92.4042,92.129,92.3378,99374.0
2022-06-02 13:45:00,97.28,97.31,97.02,97.25,100534.0,92.3283,92.3568,92.0815,92.2998,100534.0
2022-06-02 13:50:00,97.25,97.32,96.97,97.23,99733.0,92.2998,92.3663,92.0341,92.2808,99733.0
2022-06-02 13:55:00,97.21,97.32,97.12,97.27,73806.0,92.2619,92.3663,92.1764,92.3188,73806.0
2022-06-02 14:00:00,97.27,97.45,97.23,97.36,105634.0,92.3188,92.4896,92.2808,92.4042,105634.0
2022-06-02 14:05:00,97.38,97.44,97.2,97.43,56282.0,92.4232,92.4801,92.2524,92.4707,56282.0
2022-06-02 14:10:00,97.44,97.51,97.31,97.49,103632.0,92.4801,92.5466,92.3568,92.5276,103632.0
2022-06-02 14:15:00,97.49,97.49,97.05,97.29,127830.0,92.5276,92.5276,92.11,92.3378,127830.0
2022-06-02 14:20:00,97.24,97.5,97.16,97.43,89032.0,92.2903,92.5371,92.2144,92.4707,89032.0
2022-06-02 14:25:00,97.44,97.46,97.27,97.39,62400.0,92.4801,92.4991,92.3188,92.4327,62400.0
2022-06-02 14:30:00,97.41,97.47,97.35,97.47,70902.0,92.4517,92.5086,92.3947,92.5086,70902.0
2022-06-02 14:35:00,97.45,97.58,97.42,97.58,92147.0,92.4896,92.613,92.4612,92.613,92147.0
2022-06-02 14:40:00,97.58,97.6,97.5,97.59,77315.0,92.613,92.632,92.5371,92.6225,77315.0
2022-06-02 14:45:00,97.59,97.63,97.44,97.5,112540.0,92.6225,92.6605,92.4801,92.5371,112540.0
2022-06-02 14:50:00,97.5,97.56,97.29,97.39,88897.0,92.5371,92.594,92.3378,92.4327,88897.0
2022-06-02 14:55:00,97.39,97.47,97.05,97.12,113432.0,92.4327,92.5086,92.11,92.1764,113432.0
2022-06-02 15:00:00,97.12,97.2,96.94,96.99,138829.0,92.1764,92.2524,92.0056,92.053,138829.0
2022-06-02 15:05:00,96.97,97.1,96.84,97.08,159829.0,92.0341,92.1574,91.9107,92.1385,159829.0
2022-06-02 15:10:00,97.06,97.33,97.02,97.3,102118.0,92.1195,92.3757,92.0815,92.3473,102118.0
2022-06-02 15:15:00,97.31,97.35,97.14,97.25,80815.0,92.3568,92.3947,92.1954,92.2998,80815.0
2022-06-02 15:20:00,97.26,97.28,97.04,97.26,113642.0,92.3093,92.3283,92.1005,92.3093,113642.0
2022-06-02 15:25:00,97.26,97.35,96.92,97.0,107400.0,92.3093,92.3947,91.9866,92.0625,107400.0
2022-06-02 15:30:00,97.01,97.24,96.97,97.22,127376.0,92.072,92.2903,92.0341,92.2713,127376.0
2022-06-02 15:35:00,97.23,97.31,97.18,97.28,111997.0,92.2808,92.3568,92.2334,92.3283,111997.0
2022-06-02 15:40:00,97.28,97.28,97.08,97.14,155707.0,92.3283,92.3283,92.1385,92.1954,155707.0
2022-06-02 15:45:00,97.14,97.35,97.1,97.23,194997.0,92.1954,92.3947,92.1574,92.2808,194997.0
2022-06-02 15:50:00,97.25,97.42,97.05,97.29,214876.0,92.2998,92.4612,92.11,92.3378,214876.0
2022-06-02 15:55:00,97.28,97.49,97.22,97.46,439541.0,92.3283,92.5276,92.2713,92.4991,439541.0
2022-06-03 09:30:00,95.15,95.9,94.83,95.26,634491.0,90.3067,91.0185,90.003,90.4111,634491.0
2022-06-03 09:35:00,95.31,95.48,94.47,94.94,380799.0,90.4586,90.6199,89.6613,90.1074,380799.0
2022-06-03 09:40:00,94.96,95.07,94.4,94.56,284310.0,90.1264,90.2308,89.5949,89.7467,284310.0
2022-06-03 09:45:00,94.53,94.96,94.22,94.79,169601.0,89.7183,90.1264,89.424,89.965,169601.0
2022-06-03 09:50:00,94.82,94.95,94.51,94.95,135786.0,89.9935,90.1169,89.6993,90.1169,135786.0
2022-06-03 09:55:00,95.0,95.89,94.98,95.57,217557.0,90.1643,91.009,90.1454,90.7053,217557.0
2022-06-03 10:00:00,95.56,96.0,95.31,95.33,176339.0,90.6958,91.1134,90.4586,90.4775,176339.0
2022-06-03 10:05:00,95.37,95.65,95.0,95.02,171864.0,90.5155,90.7813,90.1643,90.1833,171864.0
2022-06-03 10:10:00,95.0,95.26,94.74,94.79,189623.0,90.1643,90.4111,89.9176,89.965,189623.0
2022-06-03 10:15:00,94.8,94.98,94.51,94.64,139624.0,89.9745,90.1454,89.6993,89.8227,139624.0
2022-06-03 10:20:00,94.63,94.78,94.4,94.54,161409.0,89.8132,89.9555,89.5949,89.7278,161409.0
2022-06-03 10:25:00,94.48,94.5,94.1,94.18,265691.0,89.6708,89.6898,89.3102,89.3861,265691.0
2022-06-03 10:30:00,94.21,94.34,94.06,94.24,114822.0,89.4146,89.5379,89.2722,89.443,114822.0
2022-06-03 10:35:00,94.23,94.29,93.77,93.8,162282.0,89.4335,89.4905,88.997,89.0254,162282.0
2022-06-03 10:40:00,93.8,93.99,93.65,93.99,145655.0,89.0254,89.2058,88.8831,89.2058,145655.0
2022-06-03 10:45:00,93.95,94.22,93.91,94.0,119485.0,89.1678,89.424,89.1298,89.2152,119485.0
2022-06-03 10:50:00,94.0,94.09,93.81,93.89,97029.0,89.2152,89.3007,89.0349,89.1108,97029.0
2022-06-03 10:55:00,93.86,93.89,93.63,93.72,123355.0,89.0824,89.1108,88.8641,88.9495,123355.0
2022-06-03 11:00:00,93.71,93.73,93.4,93.49,156851.0,88.94,88.959,88.6458,88.7312,156851.0
2022-06-03 11:05:00,93.48,93.58,93.35,93.49,117895.0,88.7217,88.8166,88.5983,88.7312,117895.0
2022-06-03 11:10:00,93.5,93.6,93.27,93.4,124865.0,88.7407,88.8356,88.5224,88.6458,124865.0
2022-06-03 11:15:00,93.4,93.75,93.36,93.7,95239.0,88.6458,88.978,88.6078,88.9305,95239.0
2022-06-03 11:20:00,93.69,93.77,93.61,93.67,103015.0,88.921,88.997,88.8451,88.902,103015.0
2022-06-03 11:25:00,93.67,93.79,93.6,93.67,78294.0,88.902,89.0159,88.8356,88.902,78294.0
2022-06-03 11:30:00,93.69,93.98,93.54,93.9,135996.0,88.921,89.1963,88.7787,89.1203,135996.0
2022-06-03 11:35:00,93.92,94.16,93.87,93.98,109958.0,89.1393,89.3671,89.0919,89.1963,109958.0
2022-06-03 11:40:00,93.97,94.02,93.84,93.88,90944.0,89.1868,89.2342,89.0634,89.1014,90944.0
2022-06-03 11:45:00,93.89,93.91,93.61,93.72,69828.0,89.1108,89.1298,88.8451,88.9495,69828.0
2022-06-03 11:50:00,93.71,94.0,93.66,93.96,58017.0,88.94,89.2152,88.8926,89.1773,58017.0
2022-06-03 11:55:00,93.97,94.04,93.78,93.81,70752.0,89.1868,89.2532,89.0064,89.0349,70752.0
2022-06-03 12:00:00,93.8,94.28,93.77,94.2,77378.0,89.0254,89.481,88.997,89.4051,77378.0
2022-06-03 12:05:00,94.18,94.19,93.75,93.77,65455.0,89.3861,89.3956,88.978,88.997,65455.0
2022-06-03 12:10:00,93.8,93.82,93.59,93.8,75029.0,89.0254,89.0444,88.8261,89.0254,75029.0
2022-06-03 12:15:00,93.81,93.94,93.69,93.73,57289.0,89.0349,89.1583,88.921,88.959,57289.0
2022-06-03 12:20:00,93.71,94.18,93.7,94.15,89046.0,88.94,89.3861,88.9305,89.3576,89046.0
2022-06-03 12:25:00,94.17,94.23,94.01,94.16,43280.0,89.3766,89.4335,89.2247,89.3671,43280.0
2022-06-03 12:30:00,94.14,94.27,94.11,94.11,56449.0,89.3481,89.4715,89.3196,89.3196,56449.0
2022-06-03 12:35:00,94.1,94.33,94.07,94.27,61935.0,89.3102,89.5284,89.2817,89.4715,61935.0
2022-06-03 12:40:00,94.29,94.36,94.18,94.27,47825.0,89.4905,89.5569,89.3861,89.4715,47825.0
2022-06-03 12:45:00,94.28,94.51,94.23,94.48,70881.0,89.481,89.6993,89.4335,89.6708,70881.0
2022-06-03 12:50:00,94.45,94.45,94.18,94.33,45236.0,89.6423,89.6423,89.3861,89.5284,45236.0
2022-06-03 12:55:00,94.33,94.55,94.33,94.36,61407.0,89.5284,89.7372,89.5284,89.5569,61407.0
2022-06-03 13:00:00,94.36,94.73,94.36,94.66,90296.0,89.5569,89.9081,89.5569,89.8416,90296.0
2022-06-03 13:05:00,94.67,94.68,94.45,94.49,67867.0,89.8511,89.8606,89.6423,89.6803,67867.0
2022-06-03 13:10:00,94.5,94.6,94.34,94.35,76703.0,89.6898,89.7847,89.5379,89.5474,76703.0
2022-06-03 13:15:00,94.37,94.37,94.06,94.06,93219.0,89.5664,89.5664,89.2722,89.2722,93219.0
2022-06-03 13:20:00,94.09,94.16,93.98,94.1,90572.0,89.3007,89.3671,89.1963,89.3102,90572.0
2022-06-03 13:25:00,94.12,94.23,94.02,94.14,56499.0,89.3291,89.4335,89.2342,89.3481,56499.0
2022-06-03 13:30:00,94.15,94.15,93.82,94.05,77034.0,89.3576,89.3576,89.0444,89.2627,77034.0
2022-06-03 13:35:00,94.07,94.13,93.95,94.02,56142.0,89.2817,89.3386,89.1678,89.2342,56142.0
2022-06-03 13:40:00,94.03,94.03,93.77,93.87,58168.0,89.2437,89.2437,88.997,89.0919,58168.0
2022-06-03 13:45:00,93.89,94.07,93.88,94.0,55984.0,89.1108,89.2817,89.1014,89.2152,55984.0
2022-06-03 13:50:00,94.0,94.04,93.91,93.94,47530.0,89.2152,89.2532,89.1298,89.1583,47530.0
2022-06-03 13:55:00,93.94,94.0,93.88,93.91,69693.0,89.1583,89.2152,89.1014,89.1298,69693.0
2022-06-03 14:00:00,93.9,94.0,93.82,93.97,53092.0,89.1203,89.2152,89.0444,89.1868,53092.0
2022-06-03 14:05:00,93.99,93.99,93.87,93.93,66877.0,89.2058,89.2058,89.0919,89.1488,66877.0
2022-06-03 14:10:00,93.92,93.98,93.82,93.9,72142.0,89.1393,89.1963,89.0444,89.1203,72142.0
2022-06-03 14:15:00,93.89,93.99,93.69,93.98,81455.0,89.1108,89.2058,88.921,89.1963,81455.0
2022-06-03 14:20:00,93.99,94.01,93.83,93.9,62335.0,89.2058,89.2247,89.0539,89.1203,62335.0
2022-06-03 14:25:00,93.89,94.15,93.87,94.15,75087.0,89.1108,89.3576,89.0919,89.3576,75087.0
2022-06-03 14:30:00,94.13,94.13,93.88,93.95,49831.0,89.3386,89.3386,89.1014,89.1678,49831.0
2022-06-03 14:35:00,93.94,93.94,93.71,93.83,43763.0,89.1583,89.1583,88.94,89.0539,43763.0
2022-06-03 14:40:00,93.84,93.93,93.79,93.93,29770.0,89.0634,89.1488,89.0159,89.1488,29770.0
2022-06-03 14:45:00,93.93,93.96,93.84,93.9,53186.0,89.1488,89.1773,89.0634,89.1203,53186.0
2022-06-03 14:50:00,93.92,93.93,93.77,93.83,191871.0,89.1393,89.1488,88.997,89.0539,191871.0
2022-06-03 14:55:00,93.82,93.94,93.79,93.89,96029.0,89.0444,89.1583,89.0159,89.1108,96029.0
2022-06-03 15:00:00,93.91,93.93,93.62,93.81,65586.0,89.1298,89.1488,88.8546,89.0349,65586.0
2022-06-03 15:05:00,93.81,93.82,93.43,93.47,157446.0,89.0349,89.0444,88.6743,88.7122,157446.0
2022-06-03 15:10:00,93.48,93.51,93.27,93.31,115513.0,88.7217,88.7502,88.5224,88.5604,115513.0
2022-06-03 15:15:00,93.28,93.36,93.1,93.19,101723.0,88.5319,88.6078,88.3611,88.4465,101723.0
2022-06-03 15:20:00,93.19,93.26,93.09,93.19,121198.0,88.4465,88.5129,88.3516,88.4465,121198.0
2022-06-03 15:25:00,93.2,93.26,93.02,93.25,108589.0,88.456,88.5129,88.2851,88.5034,108589.0
2022-06-03 15:30:00,93.26,93.29,93.07,93.11,80168.0,88.5129,88.5414,88.3326,88.3705,80168.0
2022-06-03 15:35:00,93.11,93.31,93.05,93.13,127669.0,88.3705,88.5604,88.3136,88.3895,127669.0
2022-06-03 15:40:00,93.14,93.25,93.13,93.19,113718.0,88.399,88.5034,88.3895,88.4465,113718.0
2022-06-03 15:45:00,93.18,93.37,93.15,93.37,161110.0,88.437,88.6173,88.4085,88.6173,161110.0
2022-06-03 15:50:00,93.36,93.38,93.07,93.18,229065.0,88.6078,88.6268,88.3326,88.437,229065.0
2022-06-03 15:55:00,93.19,93.35,93.15,93.21,372654.0,88.4465,88.5983,88.4085,88.4655,372654.0
2022-06-06 09:30:00,99.64,101.27,99.5,100.25,2681668.0,94.5682,96.1152,94.4353,95.1471,2681668.0
2022-06-06 09:35:00,100.27,101.26,100.0,100.72,1546438.0,95.1661,96.1057,94.9098,95.5932,1546438.0
2022-06-06 09:40:00,100.73,101.55,100.0,101.47,1357536.0,95.6027,96.3809,94.9098,96.305,1357536.0
2022-06-06 09:45:00,101.46,101.81,99.9,100.71,1070479.0,96.2955,96.6277,94.8149,95.5837,1070479.0
2022-06-06 09:50:00,100.67,100.91,100.17,100.84,917946.0,95.5457,95.7735,95.0712,95.7071,917946.0
2022-06-06 09:55:00,100.88,101.68,100.72,101.65,892867.0,95.745,96.5043,95.5932,96.4758,892867.0
2022-06-06 10:00:00,101.65,102.32,101.65,101.68,801542.0,96.4758,97.1117,96.4758,96.5043,801542.0
2022-06-06 10:05:00,101.68,102.4,101.51,102.05,569825.0,96.5043,97.1877,96.343,96.8555,569825.0
2022-06-06 10:10:00,102.04,102.42,101.96,102.09,453053.0,96.846,97.2067,96.7701,96.8935,453053.0
2022-06-06 10:15:00,102.11,102.22,101.25,101.63,411644.0,96.9124,97.0168,96.0962,96.4569,411644.0
2022-06-06 10:20:00,101.62,101.77,101.38,101.52,309340.0,96.4474,96.5897,96.2196,96.3525,309340.0
2022-06-06 10:25:00,101.51,102.01,101.4,101.85,476221.0,96.343,96.8175,96.2386,96.6657,476221.0
2022-06-06 10:30:00,101.82,102.03,101.0,101.59,433106.0,96.6372,96.8365,95.8589,96.4189,433106.0
2022-06-06 10:35:00,101.6,101.64,101.11,101.3,361287.0,96.4284,96.4664,95.9633,96.1437,361287.0
2022-06-06 10:40:00,101.3,101.32,101.01,101.24,280748.0,96.1437,96.1626,95.8684,96.0867,280748.0
2022-06-06 10:45:00,101.23,101.68,101.13,101.68,321552.0,96.0772,96.5043,95.9823,96.5043,321552.0
2022-06-06 10:50:00,101.66,101.97,101.46,101.8,403987.0,96.4853,96.7796,96.2955,96.6182,403987.0
2022-06-06 10:55:00,101.82,102.05,101.75,101.92,345714.0,96.6372,96.8555,96.5708,96.7321,345714.0
2022-06-06 11:00:00,101.93,102.04,101.7,101.74,362634.0,96.7416,96.846,96.5233,96.5613,362634.0
2022-06-06 11:05:00,101.75,101.76,101.08,101.13,309845.0,96.5708,96.5802,95.9349,95.9823,309845.0
2022-06-06 11:10:00,101.12,101.17,100.45,100.61,443241.0,95.9728,96.0203,95.3369,95.4888,443241.0
2022-06-06 11:15:00,100.62,100.69,100.17,100.5,356845.0,95.4983,95.5647,95.0712,95.3844,356845.0
2022-06-06 11:20:00,100.5,101.29,100.42,100.84,401166.0,95.3844,96.1342,95.3085,95.7071,401166.0
2022-06-06 11:25:00,100.83,100.84,100.44,100.72,172286.0,95.6976,95.7071,95.3274,95.5932,172286.0
2022-06-06 11:30:00,100.74,100.98,100.43,100.5,185211.0,95.6122,95.84,95.3179,95.3844,185211.0
2022-06-06 11:35:00,100.51,100.75,100.41,100.5,205616.0,95.3939,95.6217,95.299,95.3844,205616.0
2022-06-06 11:40:00,100.51,100.58,100.24,100.45,178665.0,95.3939,95.4603,95.1376,95.3369,178665.0
2022-06-06 11:45:00,100.47,100.66,99.96,99.97,354796.0,95.3559,95.5362,94.8719,94.8814,354796.0
2022-06-06 11:50:00,99.96,100.14,99.79,99.83,207811.0,94.8719,95.0427,94.7105,94.7485,207811.0
2022-06-06 11:55:00,99.84,100.03,99.76,99.78,133585.0,94.758,94.9383,94.6821,94.701,133585.0
2022-06-06 12:00:00,99.78,99.79,98.64,98.74,631078.0,94.701,94.7105,93.6191,93.714,631078.0
2022-06-06 12:05:00,98.76,98.93,98.11,98.15,508278.0,93.733,93.8943,93.116,93.154,508278.0
2022-06-06 12:10:00,98.15,98.42,97.95,98.12,243526.0,93.154,93.4103,92.9642,93.1255,243526.0
2022-06-06 12:15:00,98.09,98.44,98.0,98.36,185918.0,93.0971,93.4292,93.0116,93.3533,185918.0
2022-06-06 12:20:00,98.35,98.59,98.3,98.34,143418.0,93.3438,93.5716,93.2964,93.3343,143418.0
2022-06-06 12:25:00,98.34,98.45,98.05,98.09,112242.0,93.3343,93.4387,93.0591,93.0971,112242.0
2022-06-06 12:30:00,98.08,98.54,97.91,98.52,238982.0,93.0876,93.5242,92.9262,93.5052,238982.0
2022-06-06 12:35:00,98.51,98.71,98.46,98.67,140228.0,93.4957,93.6855,93.4482,93.6475,140228.0
2022-06-06 12:40:00,98.65,98.91,98.61,98.77,178853.0,93.6286,93.8753,93.5906,93.7424,178853.0
2022-06-06 12:45:00,98.79,99.03,98.7,98.99,107850.0,93.7614,93.9892,93.676,93.9512,107850.0
2022-06-06 12:50:00,98.98,99.17,98.7,98.95,289672.0,93.9418,94.1221,93.676,93.9133,289672.0
2022-06-06 12:55:00,98.95,99.31,98.93,99.24,217930.0,93.9133,94.255,93.8943,94.1885,217930.0
2022-06-06 13:00:00,99.25,99.47,99.21,99.21,238509.0,94.198,94.4068,94.16,94.16,238509.0
2022-06-06 13:05:00,99.22,99.32,99.18,99.21,146434.0,94.1695,94.2644,94.1316,94.16,146434.0
2022-06-06 13:10:00,99.22,99.25,98.7,98.92,198492.0,94.1695,94.198,93.676,93.8848,198492.0
2022-06-06 13:15:00,98.91,99.01,98.79,98.88,111577.0,93.8753,93.9702,93.7614,93.8468,111577.0
2022-06-06 13:20:00,98.89,99.11,98.73,98.89,126978.0,93.8563,94.0651,93.7045,93.8563,126978.0
2022-06-06 13:25:00,98.9,99.21,98.71,99.18,154056.0,93.8658,94.16,93.6855,94.1316,154056.0
2022-06-06 13:30:00,99.17,99.64,99.16,99.46,113466.0,94.1221,94.5682,94.1126,94.3973,113466.0
2022-06-06 13:35:00,99.45,99.99,99.4,99.86,164254.0,94.3878,94.9003,94.3404,94.777,164254.0
2022-06-06 13:40:00,99.88,99.99,99.76,99.97,109505.0,94.7959,94.9003,94.6821,94.8814,109505.0
2022-06-06 13:45:00,99.97,100.16,99.85,100.0,310508.0,94.8814,95.0617,94.7675,94.9098,310508.0
2022-06-06 13:50:00,100.02,100.14,99.82,99.91,78441.0,94.9288,95.0427,94.739,94.8244,78441.0
2022-06-06 13:55:00,99.9,99.99,99.82,99.96,102011.0,94.8149,94.9003,94.739,94.8719,102011.0
2022-06-06 14:00:00,99.97,100.0,99.71,99.76,73721.0,94.8814,94.9098,94.6346,94.6821,73721.0
2022-06-06 14:05:00,99.76,99.77,99.45,99.63,96733.0,94.6821,94.6915,94.3878,94.5587,96733.0
2022-06-06 14:10:00,99.62,99.85,99.55,99.72,101857.0,94.5492,94.7675,94.4827,94.6441,101857.0
2022-06-06 14:15:00,99.74,99.74,99.4,99.7,78539.0,94.6631,94.6631,94.3404,94.6251,78539.0
2022-06-06 14:20:00,99.69,99.69,99.06,99.2,104647.0,94.6156,94.6156,94.0177,94.1506,104647.0
2022-06-06 14:25:00,99.16,99.32,99.03,99.13,65552.0,94.1126,94.2644,93.9892,94.0841,65552.0
2022-06-06 14:30:00,99.12,99.28,99.04,99.12,70433.0,94.0746,94.2265,93.9987,94.0746,70433.0
2022-06-06 14:35:00,99.12,99.19,98.83,98.89,83289.0,94.0746,94.1411,93.7994,93.8563,83289.0
2022-06-06 14:40:00,98.89,99.23,98.82,99.17,118771.0,93.8563,94.179,93.7899,94.1221,118771.0
2022-06-06 14:45:00,99.19,99.43,99.16,99.34,146123.0,94.1411,94.3688,94.1126,94.2834,146123.0
2022-06-06 14:50:00,99.34,99.36,98.81,99.08,122104.0,94.2834,94.3024,93.7804,94.0367,122104.0
2022-06-06 14:55:00,99.06,99.18,98.95,99.01,81701.0,94.0177,94.1316,93.9133,93.9702,81701.0
2022-06-06 15:00:00,99.01,99.13,98.83,98.9,76286.0,93.9702,94.0841,93.7994,93.8658,76286.0
2022-06-06 15:05:00,98.88,98.98,98.73,98.87,84822.0,93.8468,93.9418,93.7045,93.8374,84822.0
2022-06-06 15:10:00,98.86,99.16,98.85,99.05,90417.0,93.8279,94.1126,93.8184,94.0082,90417.0
2022-06-06 15:15:00,99.04,99.19,98.86,98.86,88726.0,93.9987,94.1411,93.8279,93.8279,88726.0
2022-06-06 15:20:00,98.85,99.06,98.67,98.91,143312.0,93.8184,94.0177,93.6475,93.8753,143312.0
2022-06-06 15:25:00,98.91,99.2,98.88,99.09,103037.0,93.8753,94.1506,93.8468,94.0462,103037.0
2022-06-06 15:30:00,99.08,99.15,98.96,99.04,107829.0,94.0367,94.1031,93.9228,93.9987,107829.0
2022-06-06 15:35:00,99.02,99.07,98.75,98.84,166967.0,93.9797,94.0272,93.7235,93.8089,166967.0
2022-06-06 15:40:00,98.84,99.2,98.77,99.11,210409.0,93.8089,94.1506,93.7424,94.0651,210409.0
2022-06-06 15:45:00,99.11,99.15,98.84,98.94,200328.0,94.0651,94.1031,93.8089,93.9038,200328.0
2022-06-06 15:50:00,98.95,99.25,98.95,99.11,299241.0,93.9133,94.198,93.9133,94.0651,299241.0
2022-06-06 15:55:00,99.09,99.1,98.96,99.0,515469.0,94.0462,94.0556,93.9228,93.9607,515469.0
2022-06-07 09:30:00,99.99,100.37,99.42,100.02,906575.0,94.9003,95.261,94.3594,94.9288,906575.0
2022-06-07 09:35:00,100.0,100.7,99.99,100.42,686647.0,94.9098,95.5742,94.9003,95.3085,686647.0
2022-06-07 09:40:00,100.43,101.16,100.35,101.0,723954.0,95.3179,96.0108,95.242,95.8589,723954.0
2022-06-07 09:45:00,101.0,101.37,100.78,101.0,700717.0,95.8589,96.2101,95.6501,95.8589,700717.0
2022-06-07 09:50:00,101.01,101.46,100.41,100.64,553351.0,95.8684,96.2955,95.299,95.5173,553351.0
2022-06-07 09:55:00,100.63,100.93,100.3,100.42,363248.0,95.5078,95.7925,95.1946,95.3085,363248.0
2022-06-07 10:00:00,100.43,100.6,100.23,100.52,537042.0,95.3179,95.4793,95.1281,95.4034,537042.0
2022-06-07 10:05:00,100.54,100.7,100.02,100.16,456253.0,95.4223,95.5742,94.9288,95.0617,456253.0
2022-06-07 10:10:00,100.16,100.36,100.07,100.31,406303.0,95.0617,95.2515,94.9763,95.2041,406303.0
2022-06-07 10:15:00,100.3,100.75,100.23,100.62,280565.0,95.1946,95.6217,95.1281,95.4983,280565.0
2022-06-07 10:20:00,100.63,100.95,100.48,100.69,337474.0,95.5078,95.8115,95.3654,95.5647,337474.0
2022-06-07 10:25:00,100.69,101.2,100.45,101.08,386871.0,95.5647,96.0488,95.3369,95.9349,386871.0
2022-06-07 10:30:00,101.08,101.31,100.98,101.28,231013.0,95.9349,96.1532,95.84,96.1247,231013.0
2022-06-07 10:35:00,101.28,101.94,101.2,101.85,408675.0,96.1247,96.7511,96.0488,96.6657,408675.0
2022-06-07 10:40:00,101.85,101.99,101.81,101.93,605511.0,96.6657,96.7985,96.6277,96.7416,605511.0
2022-06-07 10:45:00,101.94,102.45,101.84,102.41,561654.0,96.7511,97.2351,96.6562,97.1972,561654.0
2022-06-07 10:50:00,102.41,102.46,101.94,101.94,437832.0,97.1972,97.2446,96.7511,96.7511,437832.0
2022-06-07 10:55:00,101.93,101.99,101.7,101.78,515778.0,96.7416,96.7985,96.5233,96.5992,515778.0
2022-06-07 11:00:00,101.77,101.8,101.41,101.48,330047.0,96.5897,96.6182,96.2481,96.3145,330047.0
2022-06-07 11:05:00,101.5,101.55,101.17,101.41,305149.0,96.3335,96.3809,96.0203,96.2481,305149.0
2022-06-07 11:10:00,101.41,101.45,101.23,101.26,349795.0,96.2481,96.286,96.0772,96.1057,349795.0
2022-06-07 11:15:00,101.26,101.33,100.76,100.83,349684.0,96.1057,96.1721,95.6311,95.6976,349684.0
2022-06-07 11:20:00,100.85,101.0,100.67,100.82,528255.0,95.7166,95.8589,95.5457,95.6881,528255.0
2022-06-07 11:25:00,100.8,100.81,100.58,100.6,216500.0,95.6691,95.6786,95.4603,95.4793,216500.0
2022-06-07 11:30:00,100.6,100.66,100.36,100.51,386316.0,95.4793,95.5362,95.2515,95.3939,386316.0
2022-06-07 11:35:00,100.5,101.07,100.44,101.03,501104.0,95.3844,95.9254,95.3274,95.8874,501104.0
2022-06-07 11:40:00,101.02,101.24,100.98,101.2,171872.0,95.8779,96.0867,95.84,96.0488,171872.0
2022-06-07 11:45:00,101.19,101.42,101.08,101.16,156914.0,96.0393,96.2576,95.9349,96.0108,156914.0
2022-06-07 11:50:00,101.15,101.41,101.05,101.27,97080.0,96.0013,96.2481,95.9064,96.1152,97080.0
2022-06-07 11:55:00,101.25,101.6,101.22,101.55,114524.0,96.0962,96.4284,96.0677,96.3809,114524.0
2022-06-07 12:00:00,101.56,101.71,101.42,101.46,112376.0,96.3904,96.5328,96.2576,96.2955,112376.0
2022-06-07 12:05:00,101.48,101.49,101.1,101.2,101170.0,96.3145,96.324,95.9538,96.0488,101170.0
2022-06-07 12:10:00,101.19,101.31,101.02,101.19,89125.0,96.0393,96.1532,95.8779,96.0393,89125.0
2022-06-07 12:15:00,101.18,101.19,100.9,101.17,101272.0,96.0298,96.0393,95.764,96.0203,101272.0
2022-06-07 12:20:00,101.17,101.21,100.96,101.04,85129.0,96.0203,96.0582,95.821,95.8969,85129.0
2022-06-07 12:25:00,101.05,101.23,101.0,101.05,67809.0,95.9064,96.0772,95.8589,95.9064,67809.0
2022-06-07 12:30:00,101.04,101.49,100.92,101.41,215589.0,95.8969,96.324,95.783,96.2481,215589.0
2022-06-07 12:35:00,101.41,101.49,101.3,101.45,351642.0,96.2481,96.324,96.1437,96.286,351642.0
2022-06-07 12:40:00,101.45,101.56,101.35,101.5,169680.0,96.286,96.3904,96.1911,96.3335,169680.0
2022-06-07 12:45:00,101.5,101.55,101.22,101.33,126234.0,96.3335,96.3809,96.0677,96.1721,126234.0
2022-06-07 12:50:00,101.34,101.55,101.22,101.54,250062.0,96.1816,96.3809,96.0677,96.3714,250062.0
2022-06-07 12:55:00,101.54,101.66,101.5,101.66,149738.0,96.3714,96.4853,96.3335,96.4853,149738.0
2022-06-07 13:00:00,101.66,101.7,101.54,101.62,136761.0,96.4853,96.5233,96.3714,96.4474,136761.0
2022-06-07 13:05:00,101.61,101.92,101.59,101.92,158826.0,96.4379,96.7321,96.4189,96.7321,158826.0
2022-06-07 13:10:00,101.92,101.99,101.81,101.94,119808.0,96.7321,96.7985,96.6277,96.7511,119808.0
2022-06-07 13:15:00,101.94,102.24,101.94,102.22,216641.0,96.7511,97.0358,96.7511,97.0168,216641.0
2022-06-07 13:20:00,102.23,102.35,102.07,102.17,276558.0,97.0263,97.1402,96.8745,96.9694,276558.0
2022-06-07 13:25:00,102.16,102.42,102.13,102.39,178222.0,96.9599,97.2067,96.9314,97.1782,178222.0
2022-06-07 13:30:00,102.4,102.67,102.37,102.63,353347.0,97.1877,97.4439,97.1592,97.406,353347.0
2022-06-07 13:35:00,102.63,102.74,102.59,102.74,227313.0,97.406,97.5104,97.368,97.5104,227313.0
2022-06-07 13:40:00,102.74,102.93,102.67,102.88,297614.0,97.5104,97.6907,97.4439,97.6432,297614.0
2022-06-07 13:45:00,102.89,103.06,102.6,102.75,555963.0,97.6527,97.8141,97.3775,97.5199,555963.0
2022-06-07 13:50:00,102.75,102.85,102.64,102.7,207284.0,97.5199,97.6148,97.4155,97.4724,207284.0
2022-06-07 13:55:00,102.7,102.8,102.59,102.74,189244.0,97.4724,97.5673,97.368,97.5104,189244.0
2022-06-07 14:00:00,102.75,103.04,102.57,103.04,201423.0,97.5199,97.7951,97.349,97.7951,201423.0
2022-06-07 14:05:00,103.02,103.16,102.92,103.07,281704.0,97.7761,97.909,97.6812,97.8236,281704.0
2022-06-07 14:10:00,103.08,103.19,103.01,103.07,211740.0,97.8331,97.9375,97.7666,97.8236,211740.0
2022-06-07 14:15:00,103.07,103.14,102.95,103.03,209451.0,97.8236,97.89,97.7097,97.7856,209451.0
2022-06-07 14:20:00,103.02,103.13,103.0,103.11,113889.0,97.7761,97.8805,97.7571,97.8615,113889.0
2022-06-07 14:25:00,103.11,103.17,102.91,103.0,234180.0,97.8615,97.9185,97.6717,97.7571,234180.0
2022-06-07 14:30:00,103.01,103.12,102.99,103.08,183202.0,97.7666,97.871,97.7476,97.8331,183202.0
2022-06-07 14:35:00,103.08,103.35,103.03,103.27,288412.0,97.8331,98.0893,97.7856,98.0134,288412.0
2022-06-07 14:40:00,103.27,103.27,102.92,102.95,342184.0,98.0134,98.0134,97.6812,97.7097,342184.0
2022-06-07 14:45:00,102.95,103.2,102.94,103.15,167212.0,97.7097,97.9469,97.7002,97.8995,167212.0
2022-06-07 14:50:00,103.16,103.35,103.12,103.31,174351.0,97.909,98.0893,97.871,98.0514,174351.0
2022-06-07 14:55:00,103.3,103.49,103.24,103.35,250681.0,98.0419,98.2222,97.9849,98.0893,250681.0
2022-06-07 15:00:00,103.36,103.7,103.32,103.7,293740.0,98.0988,98.4215,98.0608,98.4215,293740.0
2022-06-07 15:05:00,103.69,103.95,103.62,103.89,306012.0,98.412,98.6588,98.3456,98.6018,306012.0
2022-06-07 15:10:00,103.9,103.95,103.79,103.87,341158.0,98.6113,98.6588,98.5069,98.5828,341158.0
2022-06-07 15:15:00,103.87,104.05,103.82,104.0,353711.0,98.5828,98.7537,98.5354,98.7062,353711.0
2022-06-07 15:20:00,104.0,104.11,103.89,103.95,297295.0,98.7062,98.8106,98.6018,98.6588,297295.0
2022-06-07 15:25:00,103.95,104.09,103.9,103.97,276528.0,98.6588,98.7916,98.6113,98.6778,276528.0
2022-06-07 15:30:00,103.98,104.19,103.94,104.11,293499.0,98.6872,98.8866,98.6493,98.8106,293499.0
2022-06-07 15:35:00,104.11,104.2,104.05,104.09,287554.0,98.8106,98.896,98.7537,98.7916,287554.0
2022-06-07 15:40:00,104.09,104.19,103.88,104.03,607423.0,98.7916,98.8866,98.5923,98.7347,607423.0
2022-06-07 15:45:00,104.03,104.26,104.02,104.2,378755.0,98.7347,98.953,98.7252,98.896,378755.0
2022-06-07 15:50:00,104.2,104.46,104.14,104.37,586956.0,98.896,99.1428,98.8391,99.0574,586956.0
2022-06-07 15:55:00,104.37,104.44,104.25,104.25,997866.0,99.0574,99.1238,98.9435,98.9435,997866.0
2022-06-08 09:30:00,108.26,108.91,107.81,108.49,861502.0,102.7494,103.3663,102.3223,102.9677,861502.0
2022-06-08 09:35:00,108.51,109.18,108.25,108.75,1402600.0,102.9867,103.6226,102.7399,103.2144,1402600.0
2022-06-08 09:40:00,108.75,108.9,108.25,108.52,1011518.0,103.2144,103.3568,102.7399,102.9962,1011518.0
2022-06-08 09:45:00,108.51,110.0,108.48,109.97,1193572.0,102.9867,104.4008,102.9582,104.3723,1193572.0
2022-06-08 09:50:00,109.97,110.9,109.87,110.89,1799161.0,104.3723,105.255,104.2774,105.2455,1799161.0
2022-06-08 09:55:00,110.88,111.95,110.69,111.45,1598489.0,105.236,106.2516,105.0557,105.777,1598489.0
2022-06-08 10:00:00,111.43,112.05,110.99,111.81,1180955.0,105.758,106.3465,105.3404,106.1187,1180955.0
2022-06-08 10:05:00,111.82,112.25,111.51,111.54,1066125.0,106.1282,106.5363,105.834,105.8624,1066125.0
2022-06-08 10:10:00,111.53,111.79,110.91,111.05,774694.0,105.8529,106.0997,105.2645,105.3974,774694.0
2022-06-08 10:15:00,111.06,111.6,110.81,111.15,830038.0,105.4069,105.9194,105.1696,105.4923,830038.0
2022-06-08 10:20:00,111.14,112.07,111.08,111.78,861891.0,105.4828,106.3655,105.4258,106.0902,861891.0
2022-06-08 10:25:00,111.79,111.8,110.9,110.98,603338.0,106.0997,106.1092,105.255,105.3309,603338.0
2022-06-08 10:30:00,110.97,111.5,110.93,111.43,407351.0,105.3214,105.8245,105.2835,105.758,407351.0
2022-06-08 10:35:00,111.43,111.63,111.19,111.31,531689.0,105.758,105.9478,105.5302,105.6441,531689.0
2022-06-08 10:40:00,111.32,111.63,110.99,111.23,470676.0,105.6536,105.9478,105.3404,105.5682,470676.0
2022-06-08 10:45:00,111.23,111.88,111.1,111.53,390151.0,105.5682,106.1851,105.4448,105.8529,390151.0
2022-06-08 10:50:00,111.54,112.27,111.48,112.23,641751.0,105.8624,106.5553,105.8055,106.5173,641751.0
2022-06-08 10:55:00,112.23,112.3,108.75,112.16,618562.0,106.5173,106.5837,103.2144,106.4509,618562.0
2022-06-08 11:00:00,112.16,112.18,111.71,112.17,622631.0,106.4509,106.4699,106.0238,106.4604,622631.0
2022-06-08 11:05:00,112.16,112.78,112.03,112.77,797870.0,106.4509,107.0393,106.3275,107.0298,797870.0
2022-06-08 11:10:00,112.78,113.64,112.7,113.64,910135.0,107.0393,107.8555,106.9634,107.8555,910135.0
2022-06-08 11:15:00,113.65,114.11,113.35,113.99,1078299.0,107.865,108.3016,107.5803,108.1877,1078299.0
2022-06-08 11:20:00,113.99,114.33,113.83,114.04,866738.0,108.1877,108.5104,108.0359,108.2352,866738.0
2022-06-08 11:25:00,114.04,114.59,113.96,114.26,830537.0,108.2352,108.7572,108.1592,108.444,830537.0
2022-06-08 11:30:00,114.26,115.12,114.21,114.98,1138122.0,108.444,109.2602,108.3965,109.1273,1138122.0
2022-06-08 11:35:00,114.99,115.94,114.89,115.88,1263593.0,109.1368,110.0385,109.0419,109.9815,1263593.0
2022-06-08 11:40:00,115.89,116.18,115.72,116.02,1415407.0,109.991,110.2662,109.8297,110.1144,1415407.0
2022-06-08 11:45:00,116.02,116.31,115.63,116.13,1049977.0,110.1144,110.3896,109.7442,110.2188,1049977.0
2022-06-08 11:50:00,116.12,116.97,116.11,116.89,1362487.0,110.2093,111.016,110.1998,110.9401,1362487.0
2022-06-08 11:55:00,116.89,117.16,116.7,117.1,1315562.0,110.9401,111.1964,110.7598,111.1394,1315562.0
2022-06-08 12:00:00,117.09,117.9,116.8,117.73,1550946.0,111.1299,111.8987,110.8547,111.7373,1550946.0
2022-06-08 12:05:00,117.72,117.78,116.57,116.61,1550986.0,111.7279,111.7848,110.6364,110.6744,1550986.0
2022-06-08 12:10:00,116.63,116.7,116.1,116.45,1353560.0,110.6933,110.7598,110.1903,110.5225,1353560.0
2022-06-08 12:15:00,116.46,116.68,116.1,116.56,863811.0,110.532,110.7408,110.1903,110.6269,863811.0
2022-06-08 12:20:00,116.57,116.61,115.54,115.74,1055998.0,110.6364,110.6744,109.6588,109.8486,1055998.0
2022-06-08 12:25:00,115.72,115.95,115.14,115.92,1002163.0,109.8297,110.048,109.2792,110.0195,1002163.0
2022-06-08 12:30:00,115.92,116.1,115.65,115.91,730898.0,110.0195,110.1903,109.7632,110.01,730898.0
2022-06-08 12:35:00,115.91,116.41,115.42,115.44,662536.0,110.01,110.4845,109.5449,109.5639,662536.0
2022-06-08 12:40:00,115.44,115.57,114.95,115.0,795043.0,109.5639,109.6873,109.0989,109.1463,795043.0
2022-06-08 12:45:00,114.99,115.35,114.66,115.35,808594.0,109.1368,109.4785,108.8236,109.4785,808594.0
2022-06-08 12:50:00,115.34,116.18,115.25,116.11,708102.0,109.469,110.2662,109.3836,110.1998,708102.0
2022-06-08 12:55:00,116.11,117.0,115.98,117.0,940596.0,110.1998,111.0445,110.0764,111.0445,940596.0
2022-06-08 13:00:00,117.0,117.44,116.62,116.75,962585.0,111.0445,111.4621,110.6838,110.8072,962585.0
2022-06-08 13:05:00,116.74,117.23,116.36,117.06,766364.0,110.7977,111.2628,110.4371,111.1015,766364.0
2022-06-08 13:10:00,117.05,117.48,116.6,116.64,881720.0,111.092,111.5001,110.6649,110.7028,881720.0
2022-06-08 13:15:00,116.65,116.66,115.65,116.17,939380.0,110.7123,110.7218,109.7632,110.2568,939380.0
2022-06-08 13:20:00,116.17,116.5,116.13,116.48,568506.0,110.2568,110.57,110.2188,110.551,568506.0
2022-06-08 13:25:00,116.47,116.7,115.69,115.99,881402.0,110.5415,110.7598,109.8012,110.0859,881402.0
2022-06-08 13:30:00,115.98,115.98,115.18,115.87,693786.0,110.0764,110.0764,109.3171,109.972,693786.0
2022-06-08 13:35:00,115.86,115.92,115.4,115.5,612525.0,109.9625,110.0195,109.5259,109.6209,612525.0
2022-06-08 13:40:00,115.5,115.73,115.46,115.71,651129.0,109.6209,109.8392,109.5829,109.8202,651129.0
2022-06-08 13:45:00,115.71,115.74,115.28,115.54,641672.0,109.8202,109.8486,109.4121,109.6588,641672.0
2022-06-08 13:50:00,115.54,115.75,115.3,115.7,617627.0,109.6588,109.8581,109.431,109.8107,617627.0
2022-06-08 13:55:00,115.7,116.19,115.49,115.89,629267.0,109.8107,110.2757,109.6114,109.991,629267.0
2022-06-08 14:00:00,115.87,116.89,115.87,116.76,741396.0,109.972,110.9401,109.972,110.8167,741396.0
2022-06-08 14:05:00,116.78,117.2,116.64,117.2,623764.0,110.8357,111.2343,110.7028,111.2343,623764.0
2022-06-08 14:10:00,117.19,118.29,117.12,118.01,1445823.0,111.2248,112.2688,111.1584,112.0031,1445823.0
2022-06-08 14:15:00,118.01,118.16,117.47,118.11,913693.0,112.0031,112.1455,111.4906,112.098,913693.0
2022-06-08 14:20:00,118.1,118.43,117.92,118.06,825618.0,112.0885,112.4017,111.9177,112.0506,825618.0
2022-06-08 14:25:00,118.07,118.59,117.64,118.55,843477.0,112.06,112.5536,111.6519,112.5156,843477.0
2022-06-08 14:30:00,118.55,118.79,118.41,118.61,925645.0,112.5156,112.7434,112.3827,112.5726,925645.0
2022-06-08 14:35:00,118.62,119.21,118.3,118.8,1284422.0,112.582,113.142,112.2783,112.7529,1284422.0
2022-06-08 14:40:00,118.79,119.09,118.65,118.7,906489.0,112.7434,113.0281,112.6105,112.658,906489.0
2022-06-08 14:45:00,118.7,119.65,118.66,119.26,1263120.0,112.658,113.5596,112.62,113.1895,1263120.0
2022-06-08 14:50:00,119.26,119.34,118.81,118.9,901408.0,113.1895,113.2654,112.7624,112.8478,901408.0
2022-06-08 14:55:00,118.9,119.08,118.75,118.83,889246.0,112.8478,113.0186,112.7054,112.7814,889246.0
2022-06-08 15:00:00,118.83,119.9,118.69,119.69,1176024.0,112.7814,113.7969,112.6485,113.5976,1176024.0
2022-06-08 15:05:00,119.7,119.9,119.6,119.73,1033561.0,113.6071,113.7969,113.5122,113.6355,1033561.0
2022-06-08 15:10:00,119.73,120.35,119.63,120.0,1810893.0,113.6355,114.224,113.5406,113.8918,1810893.0
2022-06-08 15:15:00,120.0,120.9,119.86,120.78,1445401.0,113.8918,114.746,113.7589,114.6321,1445401.0
2022-06-08 15:20:00,120.77,121.06,120.4,120.51,1415646.0,114.6226,114.8978,114.2714,114.3758,1415646.0
2022-06-08 15:25:00,120.54,120.62,119.9,120.0,1121373.0,114.4043,114.4802,113.7969,113.8918,1121373.0
2022-06-08 15:30:00,119.98,120.41,119.56,119.99,1250188.0,113.8728,114.2809,113.4742,113.8823,1250188.0
2022-06-08 15:35:00,119.99,120.0,119.44,119.65,945709.0,113.8823,113.8918,113.3603,113.5596,945709.0
2022-06-08 15:40:00,119.66,119.88,119.2,119.82,1098058.0,113.5691,113.7779,113.1325,113.721,1098058.0
2022-06-08 15:45:00,119.82,120.37,119.44,119.83,1392468.0,113.721,114.243,113.3603,113.7305,1392468.0
2022-06-08 15:50:00,119.83,120.24,119.8,119.97,1165087.0,113.7305,114.1196,113.702,113.8633,1165087.0
2022-06-08 15:55:00,119.97,120.03,119.56,119.62,1660296.0,113.8633,113.9203,113.4742,113.5311,1660296.0
2022-06-09 09:30:00,115.0,115.9,113.23,114.49,2866965.0,109.1463,110.0005,107.4664,108.6623,2866965.0
2022-06-09 09:35:00,114.46,115.12,113.74,114.38,1390572.0,108.6338,109.2602,107.9504,108.5579,1390572.0
2022-06-09 09:40:00,114.36,117.0,114.01,116.68,1684344.0,108.5389,111.0445,108.2067,110.7408,1684344.0
2022-06-09 09:45:00,116.77,116.77,115.33,115.96,1383965.0,110.8262,110.8262,109.4595,110.0574,1383965.0
2022-06-09 09:50:00,115.96,116.63,115.51,115.67,1060391.0,110.0574,110.6933,109.6304,109.7822,1060391.0
2022-06-09 09:55:00,115.68,117.31,115.64,116.84,1310073.0,109.7917,111.3387,109.7537,110.8927,1310073.0
2022-06-09 10:00:00,116.84,118.22,116.58,117.8,1468954.0,110.8927,112.2024,110.6459,111.8038,1468954.0
2022-06-09 10:05:00,117.78,117.97,116.92,117.02,1011171.0,111.7848,111.9651,110.9686,111.0635,1011171.0
2022-06-09 10:10:00,117.01,117.5,116.79,117.33,754505.0,111.054,111.5191,110.8452,111.3577,754505.0
2022-06-09 10:15:00,117.33,118.1,116.92,117.15,783287.0,111.3577,112.0885,110.9686,111.1869,783287.0
2022-06-09 10:20:00,117.19,117.35,116.62,116.86,603630.0,111.2248,111.3767,110.6838,110.9116,603630.0
2022-06-09 10:25:00,116.87,116.98,116.11,116.58,628953.0,110.9211,111.0255,110.1998,110.6459,628953.0
2022-06-09 10:30:00,116.62,117.1,115.32,115.36,748961.0,110.6838,111.1394,109.45,109.488,748961.0
2022-06-09 10:35:00,115.33,115.38,114.63,115.11,904891.0,109.4595,109.507,108.7951,109.2507,904891.0
2022-06-09 10:40:00,115.11,115.12,114.08,114.48,744085.0,109.2507,109.2602,108.2731,108.6528,744085.0
2022-06-09 10:45:00,114.49,114.62,114.15,114.47,505867.0,108.6623,108.7857,108.3396,108.6433,505867.0
2022-06-09 10:50:00,114.46,114.48,112.61,112.8,1265025.0,108.6338,108.6528,106.878,107.0583,1265025.0
2022-06-09 10:55:00,112.81,113.7,112.64,113.28,910077.0,107.0678,107.9125,106.9064,107.5139,910077.0
2022-06-09 11:00:00,113.28,113.35,112.2,112.6,938603.0,107.5139,107.5803,106.4888,106.8685,938603.0
2022-06-09 11:05:00,112.59,112.77,112.11,112.35,862596.0,106.859,107.0298,106.4034,106.6312,862596.0
2022-06-09 11:10:00,112.35,112.74,111.62,111.87,1413831.0,106.6312,107.0013,105.9384,106.1756,1413831.0
2022-06-09 11:15:00,111.87,111.97,111.38,111.47,1228877.0,106.1756,106.2705,105.7106,105.796,1228877.0
2022-06-09 11:20:00,111.47,112.66,111.45,112.6,933813.0,105.796,106.9254,105.777,106.8685,933813.0
2022-06-09 11:25:00,112.6,112.76,112.14,112.23,734424.0,106.8685,107.0203,106.4319,106.5173,734424.0
2022-06-09 11:30:00,112.22,112.93,112.15,112.63,596517.0,106.5078,107.1817,106.4414,106.8969,596517.0
2022-06-09 11:35:00,112.63,112.86,112.3,112.32,472081.0,106.8969,107.1152,106.5837,106.6027,472081.0
2022-06-09 11:40:00,112.34,112.34,111.51,111.61,871091.0,106.6217,106.6217,105.834,105.9289,871091.0
2022-06-09 11:45:00,111.6,111.7,110.8,110.83,865856.0,105.9194,106.0143,105.1601,105.1886,865856.0
2022-06-09 11:50:00,110.81,111.31,110.43,111.23,1132262.0,105.1696,105.6441,104.8089,105.5682,1132262.0
2022-06-09 11:55:00,111.26,111.5,111.15,111.31,494432.0,105.5967,105.8245,105.4923,105.6441,494432.0
2022-06-09 12:00:00,111.31,111.45,110.84,111.14,656961.0,105.6441,105.777,105.1981,105.4828,656961.0
2022-06-09 12:05:00,111.12,111.25,110.65,110.77,506519.0,105.4638,105.5872,105.0177,105.1316,506519.0
2022-06-09 12:10:00,110.75,110.77,109.63,109.72,1160488.0,105.1126,105.1316,104.0497,104.1351,1160488.0
2022-06-09 12:15:00,109.74,110.04,109.44,110.03,789307.0,104.1541,104.4388,103.8693,104.4293,789307.0
2022-06-09 12:20:00,110.01,110.59,109.95,110.3,654909.0,104.4103,104.9608,104.3534,104.6855,654909.0
2022-06-09 12:25:00,110.3,110.52,110.12,110.19,402391.0,104.6855,104.8943,104.5147,104.5811,402391.0
2022-06-09 12:30:00,110.2,110.42,109.92,110.3,685299.0,104.5906,104.7994,104.3249,104.6855,685299.0
2022-06-09 12:35:00,110.3,110.79,110.29,110.55,546016.0,104.6855,105.1506,104.6761,104.9228,546016.0
2022-06-09 12:40:00,110.54,110.93,110.32,110.89,356407.0,104.9133,105.2835,104.7045,105.2455,356407.0
2022-06-09 12:45:00,110.91,110.91,110.41,110.44,310831.0,105.2645,105.2645,104.7899,104.8184,310831.0
2022-06-09 12:50:00,110.43,110.6,110.25,110.3,334597.0,104.8089,104.9703,104.6381,104.6855,334597.0
2022-06-09 12:55:00,110.29,111.14,110.11,111.03,423620.0,104.6761,105.4828,104.5052,105.3784,423620.0
2022-06-09 13:00:00,111.03,111.15,110.74,110.98,374388.0,105.3784,105.4923,105.1032,105.3309,374388.0
2022-06-09 13:05:00,110.99,111.5,110.91,111.22,394695.0,105.3404,105.8245,105.2645,105.5587,394695.0
2022-06-09 13:10:00,111.2,111.69,111.19,111.44,423566.0,105.5397,106.0048,105.5302,105.7675,423566.0
2022-06-09 13:15:00,111.37,111.4,111.09,111.38,363427.0,105.7011,105.7296,105.4353,105.7106,363427.0
2022-06-09 13:20:00,111.37,111.7,111.32,111.65,336112.0,105.7011,106.0143,105.6536,105.9668,336112.0
2022-06-09 13:25:00,111.65,111.82,111.09,111.45,374158.0,105.9668,106.1282,105.4353,105.777,374158.0
2022-06-09 13:30:00,111.45,111.45,110.83,110.94,348586.0,105.777,105.777,105.1886,105.293,348586.0
2022-06-09 13:35:00,110.95,111.26,110.61,111.14,265187.0,105.3025,105.5967,104.9798,105.4828,265187.0
2022-06-09 13:40:00,111.13,111.36,111.06,111.17,219266.0,105.4733,105.6916,105.4069,105.5113,219266.0
2022-06-09 13:45:00,111.17,111.96,111.12,111.89,361322.0,105.5113,106.2611,105.4638,106.1946,361322.0
2022-06-09 13:50:00,111.9,112.11,111.74,112.01,292841.0,106.2041,106.4034,106.0522,106.3085,292841.0
2022-06-09 13:55:00,112.01,112.59,111.89,112.52,427920.0,106.3085,106.859,106.1946,106.7925,427920.0
2022-06-09 14:00:00,112.51,112.52,111.87,111.97,445501.0,106.7831,106.7925,106.1756,106.2705,445501.0
2022-06-09 14:05:00,111.96,112.4,111.76,112.35,361953.0,106.2611,106.6787,106.0712,106.6312,361953.0
2022-06-09 14:10:00,112.34,112.84,112.13,112.76,355062.0,106.6217,107.0963,106.4224,107.0203,355062.0
2022-06-09 14:15:00,112.77,113.11,112.33,112.49,541696.0,107.0298,107.3525,106.6122,106.7641,541696.0
2022-06-09 14:20:00,112.48,112.5,111.47,111.59,520722.0,106.7546,106.7736,105.796,105.9099,520722.0
2022-06-09 14:25:00,111.58,111.97,111.27,111.83,540729.0,105.9004,106.2705,105.6062,106.1377,540729.0
2022-06-09 14:30:00,111.84,111.92,111.17,111.31,507065.0,106.1472,106.2231,105.5113,105.6441,507065.0
2022-06-09 14:35:00,111.32,111.54,111.08,111.22,441337.0,105.6536,105.8624,105.4258,105.5587,441337.0
2022-06-09 14:40:00,111.21,111.47,111.14,111.33,321906.0,105.5492,105.796,105.4828,105.6631,321906.0
2022-06-09 14:45:00,111.32,111.5,111.23,111.36,304470.0,105.6536,105.8245,105.5682,105.6916,304470.0
2022-06-09 14:50:00,111.34,111.38,111.17,111.26,223550.0,105.6726,105.7106,105.5113,105.5967,223550.0
2022-06-09 14:55:00,111.27,111.33,110.78,110.81,365302.0,105.6062,105.6631,105.1411,105.1696,365302.0
2022-06-09 15:00:00,110.79,110.89,110.56,110.57,424819.0,105.1506,105.2455,104.9323,104.9418,424819.0
2022-06-09 15:05:00,110.58,110.67,110.21,110.6,407392.0,104.9513,105.0367,104.6001,104.9703,407392.0
2022-06-09 15:10:00,110.6,110.79,110.24,110.27,492368.0,104.9703,105.1506,104.6286,104.6571,492368.0
2022-06-09 15:15:00,110.27,110.66,110.23,110.56,347043.0,104.6571,105.0272,104.6191,104.9323,347043.0
2022-06-09 15:20:00,110.55,110.78,110.43,110.6,281548.0,104.9228,105.1411,104.8089,104.9703,281548.0
2022-06-09 15:25:00,110.59,110.79,110.28,110.28,329558.0,104.9608,105.1506,104.6666,104.6666,329558.0
2022-06-09 15:30:00,110.29,110.55,110.2,110.41,382221.0,104.6761,104.9228,104.5906,104.7899,382221.0
2022-06-09 15:35:00,110.4,110.57,110.05,110.05,368297.0,104.7805,104.9418,104.4483,104.4483,368297.0
2022-06-09 15:40:00,110.05,110.24,109.82,109.86,546513.0,104.4483,104.6286,104.23,104.2679,546513.0
2022-06-09 15:45:00,109.87,110.18,109.84,110.11,443457.0,104.2774,104.5717,104.249,104.5052,443457.0
2022-06-09 15:50:00,110.11,110.17,109.81,109.97,662734.0,104.5052,104.5622,104.2205,104.3723,662734.0
2022-06-09 15:55:00,109.98,110.07,109.75,109.91,1211186.0,104.3818,104.4673,104.1635,104.3154,1211186.0
2022-06-10 09:30:00,113.66,114.82,111.32,111.69,2049248.0,107.8745,108.9755,105.6536,106.0048,2049248.0
2022-06-10 09:35:00,111.7,112.09,110.12,110.29,1493626.0,106.0143,106.3844,104.5147,104.6761,1493626.0
2022-06-10 09:40:00,110.3,111.65,109.67,111.64,1636262.0,104.6855,105.9668,104.0876,105.9573,1636262.0
2022-06-10 09:45:00,111.65,112.2,110.78,111.04,1593217.0,105.9668,106.4888,105.1411,105.3879,1593217.0
2022-06-10 09:50:00,111.04,111.43,110.22,110.59,858575.0,105.3879,105.758,104.6096,104.9608,858575.0
2022-06-10 09:55:00,110.6,110.6,109.66,109.69,900155.0,104.9703,104.9703,104.0781,104.1066,900155.0
2022-06-10 10:00:00,109.66,109.77,109.06,109.38,948567.0,104.0781,104.1825,103.5087,103.8124,948567.0
2022-06-10 10:05:00,109.38,109.86,108.83,108.87,958790.0,103.8124,104.2679,103.2904,103.3283,958790.0
2022-06-10 10:10:00,108.87,109.26,108.38,108.62,756251.0,103.3283,103.6985,102.8633,103.0911,756251.0
2022-06-10 10:15:00,108.6,109.2,108.24,109.16,932142.0,103.0721,103.6415,102.7304,103.6036,932142.0
2022-06-10 10:20:00,109.15,109.34,108.32,109.08,932265.0,103.5941,103.7744,102.8063,103.5276,932265.0
2022-06-10 10:25:00,109.04,109.98,108.89,109.74,626270.0,103.4897,104.3818,103.3473,104.1541,626270.0
2022-06-10 10:30:00,109.75,110.36,109.66,110.25,1028542.0,104.1635,104.7425,104.0781,104.6381,1028542.0
2022-06-10 10:35:00,110.24,110.47,109.68,109.85,662736.0,104.6286,104.8469,104.0971,104.2585,662736.0
2022-06-10 10:40:00,109.84,110.23,109.51,110.09,607858.0,104.249,104.6191,103.9358,104.4862,607858.0
2022-06-10 10:45:00,110.1,110.38,109.8,109.91,585363.0,104.4957,104.7615,104.211,104.3154,585363.0
2022-06-10 10:50:00,109.9,110.19,109.8,109.89,452262.0,104.3059,104.5811,104.211,104.2964,452262.0
2022-06-10 10:55:00,109.89,110.09,109.31,109.38,438644.0,104.2964,104.4862,103.7459,103.8124,438644.0
2022-06-10 11:00:00,109.36,109.97,109.23,109.8,437266.0,103.7934,104.3723,103.67,104.211,437266.0
2022-06-10 11:05:00,109.81,109.87,109.42,109.74,312270.0,104.2205,104.2774,103.8503,104.1541,312270.0
2022-06-10 11:10:00,109.73,109.93,109.32,109.38,369750.0,104.1446,104.3344,103.7554,103.8124,369750.0
2022-06-10 11:15:00,109.39,109.77,109.29,109.61,257538.0,103.8219,104.1825,103.727,104.0307,257538.0
2022-06-10 11:20:00,109.63,109.91,109.36,109.4,292777.0,104.0497,104.3154,103.7934,103.8314,292777.0
2022-06-10 11:25:00,109.41,109.41,108.99,109.22,632689.0,103.8409,103.8409,103.4422,103.6605,632689.0
2022-06-10 11:30:00,109.22,109.57,109.21,109.53,244660.0,103.6605,103.9927,103.651,103.9547,244660.0
2022-06-10 11:35:00,109.53,109.54,108.96,108.96,197244.0,103.9547,103.9642,103.4138,103.4138,197244.0
2022-06-10 11:40:00,108.95,109.06,108.83,109.01,229046.0,103.4043,103.5087,103.2904,103.4612,229046.0
2022-06-10 11:45:00,109.0,109.02,108.39,108.44,282372.0,103.4517,103.4707,102.8728,102.9202,282372.0
2022-06-10 11:50:00,108.44,108.72,108.32,108.68,331612.0,102.9202,103.186,102.8063,103.148,331612.0
2022-06-10 11:55:00,108.67,108.85,108.44,108.68,291829.0,103.1385,103.3094,102.9202,103.148,291829.0
2022-06-10 12:00:00,108.68,108.8,108.51,108.73,306592.0,103.148,103.2619,102.9867,103.1955,306592.0
2022-06-10 12:05:00,108.74,109.03,108.71,108.74,273964.0,103.205,103.4802,103.1765,103.205,273964.0
2022-06-10 12:10:00,108.73,108.79,108.37,108.54,224477.0,103.1955,103.2524,102.8538,103.0151,224477.0
2022-06-10 12:15:00,108.54,108.84,108.48,108.82,136311.0,103.0151,103.2999,102.9582,103.2809,136311.0
2022-06-10 12:20:00,108.82,109.07,108.81,108.97,307840.0,103.2809,103.5182,103.2714,103.4232,307840.0
2022-06-10 12:25:00,108.96,109.05,108.52,108.59,269627.0,103.4138,103.4992,102.9962,103.0626,269627.0
2022-06-10 12:30:00,108.6,109.05,108.51,108.64,199253.0,103.0721,103.4992,102.9867,103.11,199253.0
2022-06-10 12:35:00,108.63,109.0,108.58,108.99,153458.0,103.1006,103.4517,103.0531,103.4422,153458.0
2022-06-10 12:40:00,109.02,109.42,108.98,109.29,315568.0,103.4707,103.8503,103.4327,103.727,315568.0
2022-06-10 12:45:00,109.31,109.52,109.16,109.21,202933.0,103.7459,103.9453,103.6036,103.651,202933.0
2022-06-10 12:50:00,109.18,109.31,109.0,109.24,190072.0,103.6226,103.7459,103.4517,103.6795,190072.0
2022-06-10 12:55:00,109.22,109.63,109.08,109.58,151092.0,103.6605,104.0497,103.5276,104.0022,151092.0
2022-06-10 13:00:00,109.57,109.61,109.1,109.25,174310.0,103.9927,104.0307,103.5466,103.689,174310.0
2022-06-10 13:05:00,109.24,109.33,109.0,109.22,107039.0,103.6795,103.7649,103.4517,103.6605,107039.0
2022-06-10 13:10:00,109.26,109.3,108.91,109.04,133306.0,103.6985,103.7364,103.3663,103.4897,133306.0
2022-06-10 13:15:00,109.03,109.56,109.02,109.43,183944.0,103.4802,103.9832,103.4707,103.8598,183944.0
2022-06-10 13:20:00,109.44,109.85,109.4,109.83,165454.0,103.8693,104.2585,103.8314,104.2395,165454.0
2022-06-10 13:25:00,109.84,110.03,109.78,109.92,269732.0,104.249,104.4293,104.192,104.3249,269732.0
2022-06-10 13:30:00,109.93,109.96,109.76,109.85,253116.0,104.3344,104.3629,104.173,104.2585,253116.0
2022-06-10 13:35:00,109.87,110.2,109.85,110.19,374047.0,104.2774,104.5906,104.2585,104.5811,374047.0
2022-06-10 13:40:00,110.19,110.3,110.08,110.23,269073.0,104.5811,104.6855,104.4767,104.6191,269073.0
2022-06-10 13:45:00,110.23,110.47,109.83,110.02,341223.0,104.6191,104.8469,104.2395,104.4198,341223.0
2022-06-10 13:50:00,110.01,110.15,109.62,109.76,264898.0,104.4103,104.5432,104.0402,104.173,264898.0
2022-06-10 13:55:00,109.78,109.82,109.57,109.65,242280.0,104.192,104.23,103.9927,104.0686,242280.0
2022-06-10 14:00:00,109.66,109.91,109.46,109.79,146274.0,104.0781,104.3154,103.8883,104.2015,146274.0
2022-06-10 14:05:00,109.78,109.96,109.75,109.86,142835.0,104.192,104.3629,104.1635,104.2679,142835.0
2022-06-10 14:10:00,109.9,109.92,109.76,109.79,93852.0,104.3059,104.3249,104.173,104.2015,93852.0
2022-06-10 14:15:00,109.79,109.94,109.7,109.91,217529.0,104.2015,104.3439,104.1161,104.3154,217529.0
2022-06-10 14:20:00,109.91,110.1,109.83,109.91,616192.0,104.3154,104.4957,104.2395,104.3154,616192.0
2022-06-10 14:25:00,109.92,110.22,109.92,110.17,184630.0,104.3249,104.6096,104.3249,104.5622,184630.0
2022-06-10 14:30:00,110.18,110.38,110.05,110.11,288579.0,104.5717,104.7615,104.4483,104.5052,288579.0
2022-06-10 14:35:00,110.11,110.11,109.75,109.8,201201.0,104.5052,104.5052,104.1635,104.211,201201.0
2022-06-10 14:40:00,109.79,109.95,109.72,109.89,127021.0,104.2015,104.3534,104.1351,104.2964,127021.0
2022-06-10 14:45:00,109.89,110.08,109.82,110.0,150555.0,104.2964,104.4767,104.23,104.4008,150555.0
2022-06-10 14:50:00,110.0,110.02,109.81,109.92,133519.0,104.4008,104.4198,104.2205,104.3249,133519.0
2022-06-10 14:55:00,109.92,110.2,109.84,110.01,210312.0,104.3249,104.5906,104.249,104.4103,210312.0
2022-06-10 15:00:00,110.01,110.07,109.67,109.75,186448.0,104.4103,104.4673,104.0876,104.1635,186448.0
2022-06-10 15:05:00,109.76,109.79,109.56,109.67,145690.0,104.173,104.2015,103.9832,104.0876,145690.0
2022-06-10 15:10:00,109.67,109.96,109.67,109.84,137521.0,104.0876,104.3629,104.0876,104.249,137521.0
2022-06-10 15:15:00,109.84,109.99,109.65,109.68,352286.0,104.249,104.3913,104.0686,104.0971,352286.0
2022-06-10 15:20:00,109.69,110.0,109.5,109.97,322389.0,104.1066,104.4008,103.9263,104.3723,322389.0
2022-06-10 15:25:00,109.97,110.34,109.96,110.29,490861.0,104.3723,104.7235,104.3629,104.6761,490861.0
2022-06-10 15:30:00,110.26,110.26,109.87,109.99,555956.0,104.6476,104.6476,104.2774,104.3913,555956.0
2022-06-10 15:35:00,109.98,110.13,109.85,109.89,275128.0,104.3818,104.5242,104.2585,104.2964,275128.0
2022-06-10 15:40:00,109.89,109.96,109.74,109.88,322347.0,104.2964,104.3629,104.1541,104.2869,322347.0
2022-06-10 15:45:00,109.88,109.94,109.62,109.75,332019.0,104.2869,104.3439,104.0402,104.1635,332019.0
2022-06-10 15:50:00,109.75,109.95,109.62,109.91,477998.0,104.1635,104.3534,104.0402,104.3154,477998.0
2022-06-10 15:55:00,109.91,110.1,109.81,109.86,986439.0,104.3154,104.4957,104.2205,104.2679,986439.0
2022-06-13 09:30:00,103.61,104.53,101.32,103.34,1646810.0,98.3361,99.2093,96.1626,98.0798,1646810.0
2022-06-13 09:35:00,103.32,103.42,101.35,101.56,1247410.0,98.0608,98.1558,96.1911,96.3904,1247410.0
2022-06-13 09:40:00,101.58,101.62,100.01,100.4,1781018.0,96.4094,96.4474,94.9193,95.2895,1781018.0
2022-06-13 09:45:00,100.42,100.99,100.08,100.19,1181997.0,95.3085,95.8494,94.9858,95.0902,1181997.0
2022-06-13 09:50:00,100.17,100.36,99.1,99.47,1193949.0,95.0712,95.2515,94.0556,94.4068,1193949.0
2022-06-13 09:55:00,99.56,99.63,98.6,98.77,948954.0,94.4922,94.5587,93.5811,93.7424,948954.0
2022-06-13 10:00:00,98.75,99.34,98.51,99.01,1110607.0,93.7235,94.2834,93.4957,93.9702,1110607.0
2022-06-13 10:05:00,98.98,99.73,98.83,99.13,754939.0,93.9418,94.6536,93.7994,94.0841,754939.0
2022-06-13 10:10:00,99.15,99.38,98.6,98.66,463613.0,94.1031,94.3214,93.5811,93.638,463613.0
2022-06-13 10:15:00,98.66,98.72,98.2,98.28,624671.0,93.638,93.695,93.2015,93.2774,624671.0
2022-06-13 10:20:00,98.29,98.52,97.97,97.98,569632.0,93.2869,93.5052,92.9832,92.9927,569632.0
2022-06-13 10:25:00,97.99,98.58,97.8,98.57,649849.0,93.0021,93.5621,92.8218,93.5526,649849.0
2022-06-13 10:30:00,98.54,98.57,98.05,98.15,430918.0,93.5242,93.5526,93.0591,93.154,430918.0
2022-06-13 10:35:00,98.15,98.18,97.61,97.69,724096.0,93.154,93.1825,92.6415,92.7174,724096.0
2022-06-13 10:40:00,97.69,97.98,97.58,97.89,338945.0,92.7174,92.9927,92.613,92.9072,338945.0
2022-06-13 10:45:00,97.88,98.1,97.8,97.97,319147.0,92.8977,93.1065,92.8218,92.9832,319147.0
2022-06-13 10:50:00,97.97,98.26,97.75,98.0,283375.0,92.9832,93.2584,92.7744,93.0116,283375.0
2022-06-13 10:55:00,97.99,98.55,97.9,98.48,333489.0,93.0021,93.5336,92.9167,93.4672,333489.0
2022-06-13 11:00:00,98.48,98.49,97.88,97.96,332664.0,93.4672,93.4767,92.8977,92.9737,332664.0
2022-06-13 11:05:00,97.95,98.23,97.8,98.21,265731.0,92.9642,93.2299,92.8218,93.2109,265731.0
2022-06-13 11:10:00,98.22,98.45,98.01,98.16,208655.0,93.2204,93.4387,93.0211,93.1635,208655.0
2022-06-13 11:15:00,98.15,98.61,98.14,98.61,346549.0,93.154,93.5906,93.1445,93.5906,346549.0
2022-06-13 11:20:00,98.62,99.0,98.5,98.7,270258.0,93.6001,93.9607,93.4862,93.676,270258.0
2022-06-13 11:25:00,98.7,98.7,98.36,98.57,343620.0,93.676,93.676,93.3533,93.5526,343620.0
2022-06-13 11:30:00,98.57,98.86,98.36,98.49,185430.0,93.5526,93.8279,93.3533,93.4767,185430.0
2022-06-13 11:35:00,98.51,99.49,98.51,99.43,386707.0,93.4957,94.4258,93.4957,94.3688,386707.0
2022-06-13 11:40:00,99.44,99.58,99.02,99.27,273611.0,94.3783,94.5112,93.9797,94.217,273611.0
2022-06-13 11:45:00,99.27,99.45,99.04,99.37,202277.0,94.217,94.3878,93.9987,94.3119,202277.0
2022-06-13 11:50:00,99.34,99.45,98.72,98.97,226597.0,94.2834,94.3878,93.695,93.9323,226597.0
2022-06-13 11:55:00,98.97,99.12,98.73,99.08,177591.0,93.9323,94.0746,93.7045,94.0367,177591.0
2022-06-13 12:00:00,99.07,99.4,98.95,99.13,180411.0,94.0272,94.3404,93.9133,94.0841,180411.0
2022-06-13 12:05:00,99.14,99.14,98.64,98.88,156638.0,94.0936,94.0936,93.6191,93.8468,156638.0
2022-06-13 12:10:00,98.81,99.12,98.8,99.01,169853.0,93.7804,94.0746,93.7709,93.9702,169853.0
2022-06-13 12:15:00,99.0,99.06,98.5,98.76,163729.0,93.9607,94.0177,93.4862,93.733,163729.0
2022-06-13 12:20:00,98.8,99.08,98.71,99.0,175308.0,93.7709,94.0367,93.6855,93.9607,175308.0
2022-06-13 12:25:00,98.99,99.18,98.91,99.09,166140.0,93.9512,94.1316,93.8753,94.0462,166140.0
2022-06-13 12:30:00,99.08,99.82,99.04,99.74,233706.0,94.0367,94.739,93.9987,94.6631,233706.0
2022-06-13 12:35:00,99.74,100.01,99.72,99.89,290746.0,94.6631,94.9193,94.6441,94.8054,290746.0
2022-06-13 12:40:00,99.87,99.88,99.51,99.63,246081.0,94.7865,94.7959,94.4448,94.5587,246081.0
2022-06-13 12:45:00,99.68,99.76,99.21,99.49,161438.0,94.6061,94.6821,94.16,94.4258,161438.0
2022-06-13 12:50:00,99.48,99.51,98.81,98.86,130086.0,94.4163,94.4448,93.7804,93.8279,130086.0
2022-06-13 12:55:00,98.86,99.16,98.84,99.08,129271.0,93.8279,94.1126,93.8089,94.0367,129271.0
2022-06-13 13:00:00,99.08,99.13,98.9,98.9,157808.0,94.0367,94.0841,93.8658,93.8658,157808.0
2022-06-13 13:05:00,98.89,99.15,98.82,99.15,89722.0,93.8563,94.1031,93.7899,94.1031,89722.0
2022-06-13 13:10:00,99.13,99.16,98.89,98.95,83463.0,94.0841,94.1126,93.8563,93.9133,83463.0
2022-06-13 13:15:00,98.92,99.13,98.91,99.06,75411.0,93.8848,94.0841,93.8753,94.0177,75411.0
2022-06-13 13:20:00,99.07,99.13,98.93,99.0,60995.0,94.0272,94.0841,93.8943,93.9607,60995.0
2022-06-13 13:25:00,99.02,99.08,98.68,98.9,122924.0,93.9797,94.0367,93.657,93.8658,122924.0
2022-06-13 13:30:00,98.87,99.17,98.86,98.93,93790.0,93.8374,94.1221,93.8279,93.8943,93790.0
2022-06-13 13:35:00,98.92,99.35,98.92,99.35,96592.0,93.8848,94.2929,93.8848,94.2929,96592.0
2022-06-13 13:40:00,99.35,99.65,99.35,99.6,111442.0,94.2929,94.5777,94.2929,94.5302,111442.0
2022-06-13 13:45:00,99.6,99.71,99.46,99.52,72716.0,94.5302,94.6346,94.3973,94.4543,72716.0
2022-06-13 13:50:00,99.53,99.67,99.18,99.24,127134.0,94.4638,94.5966,94.1316,94.1885,127134.0
2022-06-13 13:55:00,99.25,99.41,99.15,99.36,71962.0,94.198,94.3499,94.1031,94.3024,71962.0
2022-06-13 14:00:00,99.35,99.39,99.02,99.05,106286.0,94.2929,94.3309,93.9797,94.0082,106286.0
2022-06-13 14:05:00,99.04,99.05,98.73,98.77,75491.0,93.9987,94.0082,93.7045,93.7424,75491.0
2022-06-13 14:10:00,98.76,98.98,98.74,98.83,73772.0,93.733,93.9418,93.714,93.7994,73772.0
2022-06-13 14:15:00,98.81,99.03,98.79,99.02,62041.0,93.7804,93.9892,93.7614,93.9797,62041.0
2022-06-13 14:20:00,99.03,99.21,98.94,98.95,71589.0,93.9892,94.16,93.9038,93.9133,71589.0
2022-06-13 14:25:00,98.96,99.09,98.92,98.94,86238.0,93.9228,94.0462,93.8848,93.9038,86238.0
2022-06-13 14:30:00,98.94,98.98,98.7,98.9,123797.0,93.9038,93.9418,93.676,93.8658,123797.0
2022-06-13 14:35:00,98.91,99.38,98.9,99.3,159811.0,93.8753,94.3214,93.8658,94.2455,159811.0
2022-06-13 14:40:00,99.29,99.46,99.1,99.2,89374.0,94.236,94.3973,94.0556,94.1506,89374.0
2022-06-13 14:45:00,99.22,99.26,99.08,99.22,98781.0,94.1695,94.2075,94.0367,94.1695,98781.0
2022-06-13 14:50:00,99.21,99.21,98.98,99.05,109343.0,94.16,94.16,93.9418,94.0082,109343.0
2022-06-13 14:55:00,99.03,99.03,98.85,98.87,105525.0,93.9892,93.9892,93.8184,93.8374,105525.0
2022-06-13 15:00:00,98.87,98.97,98.71,98.95,118566.0,93.8374,93.9323,93.6855,93.9133,118566.0
2022-06-13 15:05:00,98.94,99.02,98.59,98.83,179535.0,93.9038,93.9797,93.5716,93.7994,179535.0
2022-06-13 15:10:00,98.82,98.86,98.57,98.62,149958.0,93.7899,93.8279,93.5526,93.6001,149958.0
2022-06-13 15:15:00,98.61,99.22,98.48,98.65,229983.0,93.5906,94.1695,93.4672,93.6286,229983.0
2022-06-13 15:20:00,98.61,98.68,98.32,98.36,168580.0,93.5906,93.657,93.3153,93.3533,168580.0
2022-06-13 15:25:00,98.36,98.41,98.2,98.34,144179.0,93.3533,93.4008,93.2015,93.3343,144179.0
2022-06-13 15:30:00,98.34,98.38,98.17,98.23,179467.0,93.3343,93.3723,93.173,93.2299,179467.0
2022-06-13 15:35:00,98.25,98.38,98.19,98.23,163295.0,93.2489,93.3723,93.192,93.2299,163295.0
2022-06-13 15:40:00,98.23,98.53,98.2,98.3,283490.0,93.2299,93.5147,93.2015,93.2964,283490.0
2022-06-13 15:45:00,98.3,98.52,98.22,98.33,238330.0,93.2964,93.5052,93.2204,93.3248,238330.0
2022-06-13 15:50:00,98.35,98.56,98.18,98.51,388290.0,93.3438,93.5431,93.1825,93.4957,388290.0
2022-06-13 15:55:00,98.52,98.96,98.51,98.73,780526.0,93.5052,93.9228,93.4957,93.7045,780526.0
2022-06-14 09:30:00,101.99,102.67,101.29,101.78,968326.0,96.7985,97.4439,96.1342,96.5992,968326.0
2022-06-14 09:35:00,101.78,102.75,101.1,102.6,801988.0,96.5992,97.5199,95.9538,97.3775,801988.0
2022-06-14 09:40:00,102.59,102.6,101.28,101.29,669973.0,97.368,97.3775,96.1247,96.1342,669973.0
2022-06-14 09:45:00,101.32,102.17,100.83,101.38,578925.0,96.1626,96.9694,95.6976,96.2196,578925.0
2022-06-14 09:50:00,101.36,103.31,101.13,103.31,675293.0,96.2006,98.0514,95.9823,98.0514,675293.0
2022-06-14 09:55:00,103.29,104.51,103.29,104.34,797643.0,98.0324,99.1903,98.0324,99.0289,797643.0
2022-06-14 10:00:00,104.34,105.17,104.26,104.87,911803.0,99.0289,99.8167,98.953,99.5319,911803.0
2022-06-14 10:05:00,104.85,105.06,103.17,103.29,707477.0,99.513,99.7123,97.9185,98.0324,707477.0
2022-06-14 10:10:00,103.3,103.37,102.52,102.62,657704.0,98.0419,98.1083,97.3016,97.3965,657704.0
2022-06-14 10:15:00,102.61,103.17,102.53,102.96,506927.0,97.387,97.9185,97.3111,97.7192,506927.0
2022-06-14 10:20:00,102.93,103.4,102.39,103.07,450444.0,97.6907,98.1368,97.1782,97.8236,450444.0
2022-06-14 10:25:00,103.06,103.35,102.7,102.95,322194.0,97.8141,98.0893,97.4724,97.7097,322194.0
2022-06-14 10:30:00,102.98,103.81,102.61,103.76,403134.0,97.7381,98.5259,97.387,98.4784,403134.0
2022-06-14 10:35:00,103.76,104.32,103.65,104.05,423571.0,98.4784,99.0099,98.374,98.7537,423571.0
2022-06-14 10:40:00,104.04,104.04,102.91,103.17,347552.0,98.7442,98.7442,97.6717,97.9185,347552.0
2022-06-14 10:45:00,103.17,104.27,103.06,104.1,353398.0,97.9185,98.9625,97.8141,98.8011,353398.0
2022-06-14 10:50:00,104.12,104.53,103.91,103.94,350472.0,98.8201,99.2093,98.6208,98.6493,350472.0
2022-06-14 10:55:00,103.94,104.08,103.75,103.85,264994.0,98.6493,98.7822,98.469,98.5639,264994.0
2022-06-14 11:00:00,103.85,104.27,103.81,104.03,241375.0,98.5639,98.9625,98.5259,98.7347,241375.0
2022-06-14 11:05:00,104.03,104.1,103.7,103.86,309624.0,98.7347,98.8011,98.4215,98.5734,309624.0
2022-06-14 11:10:00,103.86,104.01,103.73,103.8,161819.0,98.5734,98.7157,98.45,98.5164,161819.0
2022-06-14 11:15:00,103.8,103.87,103.36,103.66,237101.0,98.5164,98.5828,98.0988,98.3835,237101.0
2022-06-14 11:20:00,103.65,104.4,103.58,104.4,172906.0,98.374,99.0859,98.3076,99.0859,172906.0
2022-06-14 11:25:00,104.38,104.73,104.33,104.43,260864.0,99.0669,99.3991,99.0194,99.1143,260864.0
2022-06-14 11:30:00,104.44,104.75,104.19,104.62,208256.0,99.1238,99.4181,98.8866,99.2947,208256.0
2022-06-14 11:35:00,104.7,104.9,104.43,104.52,259038.0,99.3706,99.5604,99.1143,99.1998,259038.0
2022-06-14 11:40:00,104.51,105.05,104.48,104.91,257488.0,99.1903,99.7028,99.1618,99.5699,257488.0
2022-06-14 11:45:00,104.9,105.19,104.72,104.74,258503.0,99.5604,99.8357,99.3896,99.4086,258503.0
2022-06-14 11:50:00,104.73,104.93,104.48,104.93,230157.0,99.3991,99.5889,99.1618,99.5889,230157.0
2022-06-14 11:55:00,104.94,105.28,104.7,105.12,200367.0,99.5984,99.9211,99.3706,99.7692,200367.0
2022-06-14 12:00:00,105.13,105.13,104.72,104.79,157732.0,99.7787,99.7787,99.3896,99.456,157732.0
2022-06-14 12:05:00,104.77,104.88,104.62,104.76,157806.0,99.437,99.5414,99.2947,99.4275,157806.0
2022-06-14 12:10:00,104.75,104.87,104.46,104.47,131692.0,99.4181,99.5319,99.1428,99.1523,131692.0
2022-06-14 12:15:00,104.47,105.05,104.38,104.99,168865.0,99.1523,99.7028,99.0669,99.6458,168865.0
2022-06-14 12:20:00,104.99,105.06,104.77,105.0,145402.0,99.6458,99.7123,99.437,99.6553,145402.0
2022-06-14 12:25:00,105.0,105.05,104.75,104.77,85395.0,99.6553,99.7028,99.4181,99.437,85395.0
2022-06-14 12:30:00,104.77,104.78,104.23,104.29,139853.0,99.437,99.4465,98.9245,98.9815,139853.0
2022-06-14 12:35:00,104.28,104.28,103.8,103.86,196204.0,98.972,98.972,98.5164,98.5734,196204.0
2022-06-14 12:40:00,103.85,104.12,103.73,104.11,137652.0,98.5639,98.8201,98.45,98.8106,137652.0
2022-06-14 12:45:00,104.1,104.25,104.02,104.17,96829.0,98.8011,98.9435,98.7252,98.8676,96829.0
2022-06-14 12:50:00,104.18,104.51,104.06,104.43,110300.0,98.8771,99.1903,98.7632,99.1143,110300.0
2022-06-14 12:55:00,104.46,104.67,104.3,104.65,134159.0,99.1428,99.3421,98.991,99.3231,134159.0
2022-06-14 13:00:00,104.62,104.93,104.5,104.91,227843.0,99.2947,99.5889,99.1808,99.5699,227843.0
2022-06-14 13:05:00,104.9,105.27,104.85,105.24,196257.0,99.5604,99.9116,99.513,99.8831,196257.0
2022-06-14 13:10:00,105.26,105.45,105.12,105.23,185937.0,99.9021,100.0824,99.7692,99.8736,185937.0
2022-06-14 13:15:00,105.24,105.82,105.22,105.65,188448.0,99.8831,100.4336,99.8641,100.2722,188448.0
2022-06-14 13:20:00,105.68,106.08,105.57,105.66,234811.0,100.3007,100.6804,100.1963,100.2817,234811.0
2022-06-14 13:25:00,105.64,105.71,105.44,105.48,149566.0,100.2627,100.3292,100.0729,100.1109,149566.0
2022-06-14 13:30:00,105.47,105.49,105.07,105.11,168008.0,100.1014,100.1204,99.7218,99.7597,168008.0
2022-06-14 13:35:00,105.1,105.32,105.09,105.12,126108.0,99.7502,99.959,99.7407,99.7692,126108.0
2022-06-14 13:40:00,105.1,105.16,104.81,104.9,155271.0,99.7502,99.8072,99.475,99.5604,155271.0
2022-06-14 13:45:00,104.9,105.0,104.61,104.76,210323.0,99.5604,99.6553,99.2852,99.4275,210323.0
2022-06-14 13:50:00,104.77,105.14,104.74,104.74,111724.0,99.437,99.7882,99.4086,99.4086,111724.0
2022-06-14 13:55:00,104.73,104.77,104.4,104.4,210865.0,99.3991,99.437,99.0859,99.0859,210865.0
2022-06-14 14:00:00,104.4,104.48,104.2,104.42,138977.0,99.0859,99.1618,98.896,99.1048,138977.0
2022-06-14 14:05:00,104.43,104.89,104.36,104.7,116874.0,99.1143,99.5509,99.0479,99.3706,116874.0
2022-06-14 14:10:00,104.68,104.72,104.48,104.67,145665.0,99.3516,99.3896,99.1618,99.3421,145665.0
2022-06-14 14:15:00,104.69,104.83,104.62,104.76,141331.0,99.3611,99.494,99.2947,99.4275,141331.0
2022-06-14 14:20:00,104.76,104.96,104.68,104.79,133578.0,99.4275,99.6174,99.3516,99.456,133578.0
2022-06-14 14:25:00,104.77,104.83,104.59,104.79,136553.0,99.437,99.494,99.2662,99.456,136553.0
2022-06-14 14:30:00,104.82,104.86,104.6,104.79,93143.0,99.4845,99.5225,99.2757,99.456,93143.0
2022-06-14 14:35:00,104.79,104.98,104.74,104.89,79406.0,99.456,99.6363,99.4086,99.5509,79406.0
2022-06-14 14:40:00,104.84,104.89,104.48,104.52,110066.0,99.5035,99.5509,99.1618,99.1998,110066.0
2022-06-14 14:45:00,104.53,104.69,104.12,104.21,140863.0,99.2093,99.3611,98.8201,98.9055,140863.0
2022-06-14 14:50:00,104.21,104.34,104.12,104.15,110299.0,98.9055,99.0289,98.8201,98.8486,110299.0
2022-06-14 14:55:00,104.15,104.27,104.12,104.19,83416.0,98.8486,98.9625,98.8201,98.8866,83416.0
2022-06-14 15:00:00,104.19,104.3,104.0,104.06,124786.0,98.8866,98.991,98.7062,98.7632,124786.0
2022-06-14 15:05:00,104.05,104.06,103.53,103.55,295619.0,98.7537,98.7632,98.2602,98.2791,295619.0
2022-06-14 15:10:00,103.55,103.88,103.36,103.52,398721.0,98.2791,98.5923,98.0988,98.2507,398721.0
2022-06-14 15:15:00,103.52,103.62,103.32,103.48,140083.0,98.2507,98.3456,98.0608,98.2127,140083.0
2022-06-14 15:20:00,103.46,103.77,103.45,103.68,155257.0,98.1937,98.4879,98.1842,98.4025,155257.0
2022-06-14 15:25:00,103.69,104.54,103.68,104.52,179351.0,98.412,99.2187,98.4025,99.1998,179351.0
2022-06-14 15:30:00,104.52,104.86,104.47,104.51,229745.0,99.1998,99.5225,99.1523,99.1903,229745.0
2022-06-14 15:35:00,104.52,105.07,104.5,104.96,238808.0,99.1998,99.7218,99.1808,99.6174,238808.0
2022-06-14 15:40:00,104.96,105.15,104.89,105.06,334285.0,99.6174,99.7977,99.5509,99.7123,334285.0
2022-06-14 15:45:00,105.05,105.31,104.98,105.19,406359.0,99.7028,99.9495,99.6363,99.8357,406359.0
2022-06-14 15:50:00,105.19,105.3,105.02,105.19,435807.0,99.8357,99.9401,99.6743,99.8357,435807.0
2022-06-14 15:55:00,105.19,105.27,105.11,105.21,702645.0,99.8357,99.9116,99.7597,99.8546,702645.0
2022-06-15 09:30:00,106.81,107.01,105.12,105.34,962733.0,101.3732,101.563,99.7692,99.978,962733.0
2022-06-15 09:35:00,105.32,105.87,104.6,105.57,698062.0,99.959,100.481,99.2757,100.1963,698062.0
2022-06-15 09:40:00,105.58,106.37,105.12,105.48,735795.0,100.2058,100.9556,99.7692,100.1109,735795.0
2022-06-15 09:45:00,105.5,105.65,104.38,104.65,563646.0,100.1299,100.2722,99.0669,99.3231,563646.0
2022-06-15 09:50:00,104.64,105.26,104.42,104.64,489101.0,99.3137,99.9021,99.1048,99.3137,489101.0
2022-06-15 09:55:00,104.61,105.24,104.46,104.75,376144.0,99.2852,99.8831,99.1428,99.4181,376144.0
2022-06-15 10:00:00,104.78,105.95,104.61,105.82,388436.0,99.4465,100.557,99.2852,100.4336,388436.0
2022-06-15 10:05:00,105.81,106.17,105.48,105.58,388068.0,100.4241,100.7658,100.1109,100.2058,388068.0
2022-06-15 10:10:00,105.58,106.05,105.47,105.82,281371.0,100.2058,100.6519,100.1014,100.4336,281371.0
2022-06-15 10:15:00,105.81,106.4,105.53,105.53,315416.0,100.4241,100.9841,100.1583,100.1583,315416.0
2022-06-15 10:20:00,105.52,105.67,105.22,105.47,242756.0,100.1489,100.2912,99.8641,100.1014,242756.0
2022-06-15 10:25:00,105.46,105.75,104.97,105.32,255803.0,100.0919,100.3672,99.6269,99.959,255803.0
2022-06-15 10:30:00,105.31,105.39,104.85,105.1,167950.0,99.9495,100.0255,99.513,99.7502,167950.0
2022-06-15 10:35:00,105.1,105.35,104.66,105.02,210629.0,99.7502,99.9875,99.3326,99.6743,210629.0
2022-06-15 10:40:00,105.03,105.26,104.92,104.92,148553.0,99.6838,99.9021,99.5794,99.5794,148553.0
2022-06-15 10:45:00,104.95,105.18,104.75,105.04,176714.0,99.6079,99.8262,99.4181,99.6933,176714.0
2022-06-15 10:50:00,105.02,105.1,104.58,104.84,201240.0,99.6743,99.7502,99.2567,99.5035,201240.0
2022-06-15 10:55:00,104.82,105.22,104.81,105.14,168516.0,99.4845,99.8641,99.475,99.7882,168516.0
2022-06-15 11:00:00,105.16,105.91,105.15,105.89,202937.0,99.8072,100.519,99.7977,100.5,202937.0
2022-06-15 11:05:00,105.91,106.0,105.7,105.9,258692.0,100.519,100.6044,100.3197,100.5095,258692.0
2022-06-15 11:10:00,105.89,106.0,105.75,105.94,170399.0,100.5,100.6044,100.3672,100.5475,170399.0
2022-06-15 11:15:00,105.95,106.3,105.8,106.27,272097.0,100.557,100.8892,100.4146,100.8607,272097.0
2022-06-15 11:20:00,106.25,106.26,105.88,106.12,228578.0,100.8417,100.8512,100.4905,100.7183,228578.0
2022-06-15 11:25:00,106.12,106.25,105.99,106.18,126309.0,100.7183,100.8417,100.5949,100.7753,126309.0
2022-06-15 11:30:00,106.19,106.22,105.86,105.95,214882.0,100.7848,100.8132,100.4716,100.557,214882.0
2022-06-15 11:35:00,105.97,106.58,105.96,106.45,210801.0,100.576,101.1549,100.5665,101.0315,210801.0
2022-06-15 11:40:00,106.44,106.5,106.3,106.48,140138.0,101.022,101.079,100.8892,101.06,140138.0
2022-06-15 11:45:00,106.48,106.71,106.41,106.57,158156.0,101.06,101.2783,100.9936,101.1454,158156.0
2022-06-15 11:50:00,106.53,106.61,106.3,106.48,95787.0,101.1074,101.1834,100.8892,101.06,95787.0
2022-06-15 11:55:00,106.48,106.65,106.4,106.57,101464.0,101.06,101.2213,100.9841,101.1454,101464.0
2022-06-15 12:00:00,106.58,106.85,106.47,106.78,143856.0,101.1549,101.4112,101.0505,101.3447,143856.0
2022-06-15 12:05:00,106.77,106.82,106.6,106.67,119438.0,101.3352,101.3827,101.1739,101.2403,119438.0
2022-06-15 12:10:00,106.64,106.84,106.64,106.79,105411.0,101.2118,101.4017,101.2118,101.3542,105411.0
2022-06-15 12:15:00,106.8,106.96,106.77,106.91,125867.0,101.3637,101.5156,101.3352,101.4681,125867.0
2022-06-15 12:20:00,106.93,107.29,106.93,107.13,240501.0,101.4871,101.8288,101.4871,101.6769,240501.0
2022-06-15 12:25:00,107.14,107.24,107.03,107.23,127332.0,101.6864,101.7813,101.582,101.7718,127332.0
2022-06-15 12:30:00,107.22,107.32,107.1,107.15,133095.0,101.7623,101.8572,101.6484,101.6959,133095.0
2022-06-15 12:35:00,107.15,107.17,106.72,106.81,154064.0,101.6959,101.7149,101.2878,101.3732,154064.0
2022-06-15 12:40:00,106.82,106.9,106.6,106.9,164848.0,101.3827,101.4586,101.1739,101.4586,164848.0
2022-06-15 12:45:00,106.91,107.0,106.72,106.86,169132.0,101.4681,101.5535,101.2878,101.4206,169132.0
2022-06-15 12:50:00,106.86,106.87,106.37,106.42,140717.0,101.4206,101.4301,100.9556,101.003,140717.0
2022-06-15 12:55:00,106.41,106.42,105.96,106.07,151965.0,100.9936,101.003,100.5665,100.6709,151965.0
2022-06-15 13:00:00,106.07,106.38,106.02,106.35,104789.0,100.6709,100.9651,100.6234,100.9366,104789.0
2022-06-15 13:05:00,106.35,106.4,106.22,106.3,86142.0,100.9366,100.9841,100.8132,100.8892,86142.0
2022-06-15 13:10:00,106.3,106.71,106.3,106.64,119926.0,100.8892,101.2783,100.8892,101.2118,119926.0
2022-06-15 13:15:00,106.65,106.67,106.47,106.57,52915.0,101.2213,101.2403,101.0505,101.1454,52915.0
2022-06-15 13:20:00,106.59,106.68,106.46,106.49,76377.0,101.1644,101.2498,101.041,101.0695,76377.0
2022-06-15 13:25:00,106.48,106.59,106.36,106.37,87024.0,101.06,101.1644,100.9461,100.9556,87024.0
2022-06-15 13:30:00,106.35,106.62,106.26,106.45,95217.0,100.9366,101.1929,100.8512,101.0315,95217.0
2022-06-15 13:35:00,106.49,106.84,106.44,106.82,103743.0,101.0695,101.4017,101.022,101.3827,103743.0
2022-06-15 13:40:00,106.82,106.85,106.7,106.71,80899.0,101.3827,101.4112,101.2688,101.2783,80899.0
2022-06-15 13:45:00,106.69,106.71,106.29,106.32,145411.0,101.2593,101.2783,100.8797,100.9081,145411.0
2022-06-15 13:50:00,106.29,106.53,106.07,106.53,88522.0,100.8797,101.1074,100.6709,101.1074,88522.0
2022-06-15 13:55:00,106.52,106.9,106.52,106.81,98795.0,101.098,101.4586,101.098,101.3732,98795.0
2022-06-15 14:00:00,106.77,107.48,105.61,105.81,396213.0,101.3352,102.0091,100.2343,100.4241,396213.0
2022-06-15 14:05:00,105.8,106.16,104.94,105.59,374157.0,100.4146,100.7563,99.5984,100.2153,374157.0
2022-06-15 14:10:00,105.64,106.18,105.2,106.12,174616.0,100.2627,100.7753,99.8451,100.7183,174616.0
2022-06-15 14:15:00,106.09,106.78,105.74,106.51,295339.0,100.6898,101.3447,100.3577,101.0885,295339.0
2022-06-15 14:20:00,106.59,106.84,105.66,105.8,184974.0,101.1644,101.4017,100.2817,100.4146,184974.0
2022-06-15 14:25:00,105.86,106.47,105.8,105.81,126401.0,100.4716,101.0505,100.4146,100.4241,126401.0
2022-06-15 14:30:00,105.8,106.13,105.02,105.64,219122.0,100.4146,100.7278,99.6743,100.2627,219122.0
2022-06-15 14:35:00,105.57,107.29,105.43,106.76,295533.0,100.1963,101.8288,100.0634,101.3257,295533.0
2022-06-15 14:40:00,106.72,108.29,106.62,108.08,450144.0,101.2878,102.7779,101.1929,102.5785,450144.0
2022-06-15 14:45:00,108.13,108.63,107.37,107.48,381650.0,102.626,103.1006,101.9047,102.0091,381650.0
2022-06-15 14:50:00,107.47,107.72,106.45,106.83,214902.0,101.9996,102.2369,101.0315,101.3922,214902.0
2022-06-15 14:55:00,106.83,107.14,106.28,106.63,154171.0,101.3922,101.6864,100.8702,101.2024,154171.0
2022-06-15 15:00:00,106.64,107.43,106.56,106.97,133409.0,101.2118,101.9616,101.1359,101.5251,133409.0
2022-06-15 15:05:00,107.01,107.36,106.62,107.33,109380.0,101.563,101.8952,101.1929,101.8667,109380.0
2022-06-15 15:10:00,107.34,107.55,106.53,106.82,144081.0,101.8762,102.0755,101.1074,101.3827,144081.0
2022-06-15 15:15:00,106.78,107.1,106.45,106.87,129494.0,101.3447,101.6484,101.0315,101.4301,129494.0
2022-06-15 15:20:00,106.89,107.81,106.89,107.8,159932.0,101.4491,102.3223,101.4491,102.3128,159932.0
2022-06-15 15:25:00,107.81,107.98,107.54,107.98,146452.0,102.3223,102.4836,102.066,102.4836,146452.0
2022-06-15 15:30:00,107.95,108.53,107.82,108.32,235149.0,102.4552,103.0056,102.3318,102.8063,235149.0
2022-06-15 15:35:00,108.34,108.46,107.59,107.71,231090.0,102.8253,102.9392,102.1135,102.2274,231090.0
2022-06-15 15:40:00,107.71,107.76,107.36,107.68,217772.0,102.2274,102.2748,101.8952,102.1989,217772.0
2022-06-15 15:45:00,107.67,108.34,107.59,108.33,360051.0,102.1894,102.8253,102.1135,102.8158,360051.0
2022-06-15 15:50:00,108.33,108.41,107.57,107.77,453824.0,102.8158,102.8918,102.0945,102.2843,453824.0
2022-06-15 15:55:00,107.76,108.15,107.46,108.03,709016.0,102.2748,102.645,101.9901,102.5311,709016.0
2022-06-16 09:30:00,102.79,103.15,101.87,102.17,1093556.0,97.5578,97.8995,96.6846,96.9694,1093556.0
2022-06-16 09:35:00,102.14,103.95,101.71,103.42,741347.0,96.9409,98.6588,96.5328,98.1558,741347.0
2022-06-16 09:40:00,103.44,103.74,102.6,103.68,485550.0,98.1747,98.4595,97.3775,98.4025,485550.0
2022-06-16 09:45:00,103.66,104.91,103.54,104.34,522589.0,98.3835,99.5699,98.2696,99.0289,522589.0
2022-06-16 09:50:00,104.31,104.37,103.29,103.38,454217.0,99.0004,99.0574,98.0324,98.1178,454217.0
2022-06-16 09:55:00,103.37,103.55,102.7,102.71,360608.0,98.1083,98.2791,97.4724,97.4819,360608.0
2022-06-16 10:00:00,102.73,102.99,102.39,102.58,282635.0,97.5009,97.7476,97.1782,97.3585,282635.0
2022-06-16 10:05:00,102.58,103.06,102.5,102.98,246839.0,97.3585,97.8141,97.2826,97.7381,246839.0
2022-06-16 10:10:00,102.98,103.38,102.5,102.9,199169.0,97.7381,98.1178,97.2826,97.6622,199169.0
2022-06-16 10:15:00,102.9,103.99,102.75,103.52,300689.0,97.6622,98.6967,97.5199,98.2507,300689.0
2022-06-16 10:20:00,103.54,103.72,103.18,103.39,146669.0,98.2696,98.4405,97.928,98.1273,146669.0
2022-06-16 10:25:00,103.36,103.94,103.3,103.65,177967.0,98.0988,98.6493,98.0419,98.374,177967.0
2022-06-16 10:30:00,103.65,104.08,103.31,103.67,239281.0,98.374,98.7822,98.0514,98.393,239281.0
2022-06-16 10:35:00,103.65,103.65,102.99,103.03,179619.0,98.374,98.374,97.7476,97.7856,179619.0
2022-06-16 10:40:00,103.02,103.02,102.18,102.2,316958.0,97.7761,97.7761,96.9789,96.9979,316958.0
2022-06-16 10:45:00,102.2,102.47,102.05,102.3,265599.0,96.9979,97.2541,96.8555,97.0928,265599.0
2022-06-16 10:50:00,102.28,102.36,101.8,102.28,248689.0,97.0738,97.1497,96.6182,97.0738,248689.0
2022-06-16 10:55:00,102.28,102.58,102.13,102.18,120036.0,97.0738,97.3585,96.9314,96.9789,120036.0
2022-06-16 11:00:00,102.2,102.72,102.15,102.53,148881.0,96.9979,97.4914,96.9504,97.3111,148881.0
2022-06-16 11:05:00,102.53,102.56,102.17,102.43,124590.0,97.3111,97.3395,96.9694,97.2161,124590.0
2022-06-16 11:10:00,102.45,102.79,102.34,102.59,227254.0,97.2351,97.5578,97.1307,97.368,227254.0
2022-06-16 11:15:00,102.6,102.79,102.11,102.57,162185.0,97.3775,97.5578,96.9124,97.349,162185.0
2022-06-16 11:20:00,102.56,102.88,102.41,102.84,115349.0,97.3395,97.6432,97.1972,97.6053,115349.0
2022-06-16 11:25:00,102.82,103.04,102.61,102.87,136512.0,97.5863,97.7951,97.387,97.6337,136512.0
2022-06-16 11:30:00,102.9,103.03,102.55,102.65,159280.0,97.6622,97.7856,97.33,97.4249,159280.0
2022-06-16 11:35:00,102.63,102.67,102.23,102.54,139424.0,97.406,97.4439,97.0263,97.3205,139424.0
2022-06-16 11:40:00,102.57,102.68,101.93,102.07,153792.0,97.349,97.4534,96.7416,96.8745,153792.0
2022-06-16 11:45:00,102.02,103.1,101.6,101.82,185261.0,96.827,97.852,96.4284,96.6372,185261.0
2022-06-16 11:50:00,101.82,101.91,101.55,101.78,147393.0,96.6372,96.7226,96.3809,96.5992,147393.0
2022-06-16 11:55:00,101.79,102.3,101.74,102.3,68966.0,96.6087,97.0928,96.5613,97.0928,68966.0
2022-06-16 12:00:00,102.3,102.39,101.87,102.02,143034.0,97.0928,97.1782,96.6846,96.827,143034.0
2022-06-16 12:05:00,101.97,102.16,101.73,101.88,86586.0,96.7796,96.9599,96.5518,96.6941,86586.0
2022-06-16 12:10:00,101.85,102.26,101.83,102.26,91433.0,96.6657,97.0548,96.6467,97.0548,91433.0
2022-06-16 12:15:00,102.26,102.6,102.24,102.58,97634.0,97.0548,97.3775,97.0358,97.3585,97634.0
2022-06-16 12:20:00,102.57,102.75,102.39,102.56,135570.0,97.349,97.5199,97.1782,97.3395,135570.0
2022-06-16 12:25:00,102.59,102.85,102.54,102.79,73616.0,97.368,97.6148,97.3205,97.5578,73616.0
2022-06-16 12:30:00,102.8,102.88,102.4,102.65,140598.0,97.5673,97.6432,97.1877,97.4249,140598.0
2022-06-16 12:35:00,102.63,102.63,102.3,102.52,141595.0,97.406,97.406,97.0928,97.3016,141595.0
2022-06-16 12:40:00,102.52,103.04,102.5,102.9,94683.0,97.3016,97.7951,97.2826,97.6622,94683.0
2022-06-16 12:45:00,102.92,103.06,102.73,102.95,95140.0,97.6812,97.8141,97.5009,97.7097,95140.0
2022-06-16 12:50:00,102.92,103.15,102.83,103.05,108022.0,97.6812,97.8995,97.5958,97.8046,108022.0
2022-06-16 12:55:00,103.03,103.03,102.42,102.62,114475.0,97.7856,97.7856,97.2067,97.3965,114475.0
2022-06-16 13:00:00,102.63,102.9,102.53,102.59,68307.0,97.406,97.6622,97.3111,97.368,68307.0
2022-06-16 13:05:00,102.6,102.8,102.4,102.63,78850.0,97.3775,97.5673,97.1877,97.406,78850.0
2022-06-16 13:10:00,102.64,102.66,102.21,102.43,82621.0,97.4155,97.4344,97.0073,97.2161,82621.0
2022-06-16 13:15:00,102.41,102.5,102.11,102.17,103398.0,97.1972,97.2826,96.9124,96.9694,103398.0
2022-06-16 13:20:00,102.16,102.25,101.83,101.86,118006.0,96.9599,97.0453,96.6467,96.6752,118006.0
2022-06-16 13:25:00,101.88,102.43,101.77,102.23,134552.0,96.6941,97.2161,96.5897,97.0263,134552.0
2022-06-16 13:30:00,102.2,102.38,101.94,102.21,110494.0,96.9979,97.1687,96.7511,97.0073,110494.0
2022-06-16 13:35:00,102.22,102.28,101.82,102.04,109690.0,97.0168,97.0738,96.6372,96.846,109690.0
2022-06-16 13:40:00,102.04,102.08,101.7,101.73,119827.0,96.846,96.884,96.5233,96.5518,119827.0
2022-06-16 13:45:00,101.74,101.92,101.69,101.85,118068.0,96.5613,96.7321,96.5138,96.6657,118068.0
2022-06-16 13:50:00,101.82,101.91,101.7,101.72,45154.0,96.6372,96.7226,96.5233,96.5423,45154.0
2022-06-16 13:55:00,101.72,101.77,101.23,101.31,237670.0,96.5423,96.5897,96.0772,96.1532,237670.0
2022-06-16 14:00:00,101.34,101.47,101.21,101.37,110188.0,96.1816,96.305,96.0582,96.2101,110188.0
2022-06-16 14:05:00,101.38,101.45,100.97,100.98,147684.0,96.2196,96.286,95.8305,95.84,147684.0
2022-06-16 14:10:00,100.98,101.06,100.86,101.02,125816.0,95.84,95.9159,95.7261,95.8779,125816.0
2022-06-16 14:15:00,101.02,101.05,100.85,100.99,127003.0,95.8779,95.9064,95.7166,95.8494,127003.0
2022-06-16 14:20:00,100.95,101.01,100.75,100.86,81980.0,95.8115,95.8684,95.6217,95.7261,81980.0
2022-06-16 14:25:00,100.85,100.97,100.72,100.74,90882.0,95.7166,95.8305,95.5932,95.6122,90882.0
2022-06-16 14:30:00,100.74,100.96,100.68,100.91,170370.0,95.6122,95.821,95.5552,95.7735,170370.0
2022-06-16 14:35:00,100.94,100.99,100.78,100.96,78274.0,95.802,95.8494,95.6501,95.821,78274.0
2022-06-16 14:40:00,100.94,101.15,100.93,101.01,150992.0,95.802,96.0013,95.7925,95.8684,150992.0
2022-06-16 14:45:00,101.01,101.29,100.74,100.82,188288.0,95.8684,96.1342,95.6122,95.6881,188288.0
2022-06-16 14:50:00,100.81,101.0,100.62,100.65,178281.0,95.6786,95.8589,95.4983,95.5267,178281.0
2022-06-16 14:55:00,100.66,100.97,100.51,100.95,151918.0,95.5362,95.8305,95.3939,95.8115,151918.0
2022-06-16 15:00:00,100.96,101.39,100.92,101.25,190091.0,95.821,96.2291,95.783,96.0962,190091.0
2022-06-16 15:05:00,101.23,101.5,101.09,101.49,161045.0,96.0772,96.3335,95.9444,96.324,161045.0
2022-06-16 15:10:00,101.48,101.66,101.27,101.4,181867.0,96.3145,96.4853,96.1152,96.2386,181867.0
2022-06-16 15:15:00,101.39,101.5,101.2,101.46,159896.0,96.2291,96.3335,96.0488,96.2955,159896.0
2022-06-16 15:20:00,101.46,101.6,101.25,101.41,177132.0,96.2955,96.4284,96.0962,96.2481,177132.0
2022-06-16 15:25:00,101.41,101.68,101.33,101.59,147901.0,96.2481,96.5043,96.1721,96.4189,147901.0
2022-06-16 15:30:00,101.58,101.66,100.91,100.92,268705.0,96.4094,96.4853,95.7735,95.783,268705.0
2022-06-16 15:35:00,100.92,101.26,100.92,101.18,179251.0,95.783,96.1057,95.783,96.0298,179251.0
2022-06-16 15:40:00,101.19,101.49,101.17,101.25,245069.0,96.0393,96.324,96.0203,96.0962,245069.0
2022-06-16 15:45:00,101.25,101.35,101.04,101.16,246748.0,96.0962,96.1911,95.8969,96.0108,246748.0
2022-06-16 15:50:00,101.13,101.56,101.06,101.45,375452.0,95.9823,96.3904,95.9159,96.286,375452.0
2022-06-16 15:55:00,101.45,101.72,101.39,101.51,687490.0,96.286,96.5423,96.2291,96.343,687490.0
2022-06-17 09:30:00,112.54,112.75,109.1,109.23,3556553.0,106.8115,107.0108,103.5466,103.67,3556553.0
2022-06-17 09:35:00,109.25,110.03,108.08,108.32,2394902.0,103.689,104.4293,102.5785,102.8063,2394902.0
2022-06-17 09:40:00,108.31,109.16,107.87,108.39,2220665.0,102.7968,103.6036,102.3792,102.8728,2220665.0
2022-06-17 09:45:00,108.45,109.17,106.62,107.17,2107086.0,102.9297,103.6131,101.1929,101.7149,2107086.0
2022-06-17 09:50:00,107.12,108.17,107.06,107.91,1613098.0,101.6674,102.664,101.6105,102.4172,1613098.0
2022-06-17 09:55:00,107.94,108.24,106.31,107.0,1522945.0,102.4457,102.7304,100.8986,101.5535,1522945.0
2022-06-17 10:00:00,106.98,107.05,105.25,105.63,1653056.0,101.5345,101.601,99.8926,100.2533,1653056.0
2022-06-17 10:05:00,105.63,106.0,104.03,104.37,1947188.0,100.2533,100.6044,98.7347,99.0574,1947188.0
2022-06-17 10:10:00,104.38,104.75,103.61,104.42,1686339.0,99.0669,99.4181,98.3361,99.1048,1686339.0
2022-06-17 10:15:00,104.42,104.64,102.71,103.09,1744218.0,99.1048,99.3137,97.4819,97.8425,1744218.0
2022-06-17 10:20:00,103.07,103.54,102.35,103.36,1472054.0,97.8236,98.2696,97.1402,98.0988,1472054.0
2022-06-17 10:25:00,103.35,104.11,103.3,104.07,1242740.0,98.0893,98.8106,98.0419,98.7727,1242740.0
2022-06-17 10:30:00,104.09,104.41,103.13,103.29,1277062.0,98.7916,99.0954,97.8805,98.0324,1277062.0
2022-06-17 10:35:00,103.29,103.79,102.85,103.32,885195.0,98.0324,98.5069,97.6148,98.0608,885195.0
2022-06-17 10:40:00,103.3,103.39,102.66,103.0,720352.0,98.0419,98.1273,97.4344,97.7571,720352.0
2022-06-17 10:45:00,103.0,103.05,102.22,102.6,802283.0,97.7571,97.8046,97.0168,97.3775,802283.0
2022-06-17 10:50:00,102.59,102.78,101.42,101.9,1229818.0,97.368,97.5483,96.2576,96.7131,1229818.0
2022-06-17 10:55:00,101.9,102.0,101.32,101.72,1014455.0,96.7131,96.808,96.1626,96.5423,1014455.0
2022-06-17 11:00:00,101.74,102.42,101.35,101.91,878498.0,96.5613,97.2067,96.1911,96.7226,878498.0
2022-06-17 11:05:00,101.91,102.9,101.89,102.83,780614.0,96.7226,97.6622,96.7036,97.5958,780614.0
2022-06-17 11:10:00,102.81,102.98,101.9,101.99,737157.0,97.5768,97.7381,96.7131,96.7985,737157.0
2022-06-17 11:15:00,101.98,102.89,101.96,102.79,662612.0,96.789,97.6527,96.7701,97.5578,662612.0
2022-06-17 11:20:00,102.81,102.9,101.75,101.83,646510.0,97.5768,97.6622,96.5708,96.6467,646510.0
2022-06-17 11:25:00,101.83,102.45,101.5,102.09,723840.0,96.6467,97.2351,96.3335,96.8935,723840.0
2022-06-17 11:30:00,102.1,102.4,101.8,102.01,719630.0,96.9029,97.1877,96.6182,96.8175,719630.0
2022-06-17 11:35:00,102.01,102.47,101.98,102.4,500104.0,96.8175,97.2541,96.789,97.1877,500104.0
2022-06-17 11:40:00,102.42,102.75,101.97,102.29,531753.0,97.2067,97.5199,96.7796,97.0833,531753.0
2022-06-17 11:45:00,102.27,102.7,102.0,102.39,428121.0,97.0643,97.4724,96.808,97.1782,428121.0
2022-06-17 11:50:00,102.37,102.49,102.0,102.09,396851.0,97.1592,97.2731,96.808,96.8935,396851.0
2022-06-17 11:55:00,102.09,102.35,102.02,102.25,316257.0,96.8935,97.1402,96.827,97.0453,316257.0
2022-06-17 12:00:00,102.23,102.23,102.0,102.09,355738.0,97.0263,97.0263,96.808,96.8935,355738.0
2022-06-17 12:05:00,102.09,102.7,101.99,102.56,639041.0,96.8935,97.4724,96.7985,97.3395,639041.0
2022-06-17 12:10:00,102.54,102.79,102.29,102.76,362412.0,97.3205,97.5578,97.0833,97.5293,362412.0
2022-06-17 12:15:00,102.77,102.79,102.16,102.17,392234.0,97.5388,97.5578,96.9599,96.9694,392234.0
2022-06-17 12:20:00,102.19,102.35,102.05,102.17,303721.0,96.9884,97.1402,96.8555,96.9694,303721.0
2022-06-17 12:25:00,102.16,102.25,101.65,101.78,470226.0,96.9599,97.0453,96.4758,96.5992,470226.0
2022-06-17 12:30:00,101.78,101.99,101.57,101.8,431466.0,96.5992,96.7985,96.3999,96.6182,431466.0
2022-06-17 12:35:00,101.81,101.89,101.51,101.75,355498.0,96.6277,96.7036,96.343,96.5708,355498.0
2022-06-17 12:40:00,101.74,101.78,101.45,101.63,312093.0,96.5613,96.5992,96.286,96.4569,312093.0
2022-06-17 12:45:00,101.63,101.97,101.47,101.91,282728.0,96.4569,96.7796,96.305,96.7226,282728.0
2022-06-17 12:50:00,101.92,102.15,101.76,102.05,339338.0,96.7321,96.9504,96.5802,96.8555,339338.0
2022-06-17 12:55:00,102.04,102.15,101.81,101.92,253452.0,96.846,96.9504,96.6277,96.7321,253452.0
2022-06-17 13:00:00,101.92,102.45,101.76,102.39,294085.0,96.7321,97.2351,96.5802,97.1782,294085.0
2022-06-17 13:05:00,102.38,103.1,102.34,103.03,616175.0,97.1687,97.852,97.1307,97.7856,616175.0
2022-06-17 13:10:00,103.04,103.21,102.71,102.87,490722.0,97.7951,97.9564,97.4819,97.6337,490722.0
2022-06-17 13:15:00,102.85,102.91,102.35,102.8,398330.0,97.6148,97.6717,97.1402,97.5673,398330.0
2022-06-17 13:20:00,102.77,103.02,102.57,102.85,364324.0,97.5388,97.7761,97.349,97.6148,364324.0
2022-06-17 13:25:00,102.83,102.88,102.28,102.46,288727.0,97.5958,97.6432,97.0738,97.2446,288727.0
2022-06-17 13:30:00,102.48,102.65,102.34,102.48,253247.0,97.2636,97.4249,97.1307,97.2636,253247.0
2022-06-17 13:35:00,102.5,102.56,102.31,102.52,168856.0,97.2826,97.3395,97.1023,97.3016,168856.0
2022-06-17 13:40:00,102.52,102.75,102.4,102.68,172633.0,97.3016,97.5199,97.1877,97.4534,172633.0
2022-06-17 13:45:00,102.68,102.68,102.03,102.12,308284.0,97.4534,97.4534,96.8365,96.9219,308284.0
2022-06-17 13:50:00,102.13,102.36,102.13,102.25,186617.0,96.9314,97.1497,96.9314,97.0453,186617.0
2022-06-17 13:55:00,102.24,102.51,102.17,102.38,209807.0,97.0358,97.2921,96.9694,97.1687,209807.0
2022-06-17 14:00:00,102.39,102.78,102.38,102.62,215537.0,97.1782,97.5483,97.1687,97.3965,215537.0
2022-06-17 14:05:00,102.62,102.67,102.36,102.64,140697.0,97.3965,97.4439,97.1497,97.4155,140697.0
2022-06-17 14:10:00,102.65,102.69,102.39,102.65,176432.0,97.4249,97.4629,97.1782,97.4249,176432.0
2022-06-17 14:15:00,102.65,102.76,102.52,102.75,208036.0,97.4249,97.5293,97.3016,97.5199,208036.0
2022-06-17 14:20:00,102.74,103.11,102.73,103.02,310070.0,97.5104,97.8615,97.5009,97.7761,310070.0
2022-06-17 14:25:00,103.02,103.14,102.91,103.09,292994.0,97.7761,97.89,97.6717,97.8425,292994.0
2022-06-17 14:30:00,103.08,103.14,102.96,103.08,256337.0,97.8331,97.89,97.7192,97.8331,256337.0
2022-06-17 14:35:00,103.13,103.37,103.01,103.34,239309.0,97.8805,98.1083,97.7666,98.0798,239309.0
2022-06-17 14:40:00,103.34,103.67,103.25,103.52,557497.0,98.0798,98.393,97.9944,98.2507,557497.0
2022-06-17 14:45:00,103.53,103.88,103.33,103.7,399256.0,98.2602,98.5923,98.0703,98.4215,399256.0
2022-06-17 14:50:00,103.69,104.06,103.57,103.91,464686.0,98.412,98.7632,98.2981,98.6208,464686.0
2022-06-17 14:55:00,103.91,104.22,103.81,103.95,491536.0,98.6208,98.915,98.5259,98.6588,491536.0
2022-06-17 15:00:00,103.96,104.14,103.28,103.41,470652.0,98.6683,98.8391,98.0229,98.1463,470652.0
2022-06-17 15:05:00,103.42,103.72,103.36,103.55,360171.0,98.1558,98.4405,98.0988,98.2791,360171.0
2022-06-17 15:10:00,103.53,103.74,102.93,103.13,506788.0,98.2602,98.4595,97.6907,97.8805,506788.0
2022-06-17 15:15:00,103.13,103.44,103.02,103.18,458611.0,97.8805,98.1747,97.7761,97.928,458611.0
2022-06-17 15:20:00,103.19,103.64,103.18,103.55,386792.0,97.9375,98.3646,97.928,98.2791,386792.0
2022-06-17 15:25:00,103.53,103.78,103.45,103.6,313096.0,98.2602,98.4974,98.1842,98.3266,313096.0
2022-06-17 15:30:00,103.61,103.63,103.17,103.29,438408.0,98.3361,98.3551,97.9185,98.0324,438408.0
2022-06-17 15:35:00,103.28,103.41,103.06,103.23,354348.0,98.0229,98.1463,97.8141,97.9754,354348.0
2022-06-17 15:40:00,103.23,103.26,102.76,102.9,551342.0,97.9754,98.0039,97.5293,97.6622,551342.0
2022-06-17 15:45:00,102.9,102.98,102.77,102.8,469369.0,97.6622,97.7381,97.5388,97.5673,469369.0
2022-06-17 15:50:00,102.79,102.94,102.56,102.79,762103.0,97.5578,97.7002,97.3395,97.5578,762103.0
2022-06-17 15:55:00,102.79,102.92,102.4,102.41,1518951.0,97.5578,97.6812,97.1877,97.1972,1518951.0
2022-06-21 09:30:00,105.96,106.0,105.0,105.2,1178878.0,100.5665,100.6044,99.6553,99.8451,1178878.0
2022-06-21 09:35:00,105.23,106.69,105.05,105.52,1367101.0,99.8736,101.2593,99.7028,100.1489,1367101.0
2022-06-21 09:40:00,105.5,105.66,104.21,104.35,1158365.0,100.1299,100.2817,98.9055,99.0384,1158365.0
2022-06-21 09:45:00,104.27,104.8,103.87,104.53,811413.0,98.9625,99.4655,98.5828,99.2093,811413.0
2022-06-21 09:50:00,104.54,106.27,104.29,106.03,829099.0,99.2187,100.8607,98.9815,100.6329,829099.0
2022-06-21 09:55:00,106.05,107.07,105.9,106.53,939072.0,100.6519,101.62,100.5095,101.1074,939072.0
2022-06-21 10:00:00,106.56,106.85,106.2,106.24,632808.0,101.1359,101.4112,100.7942,100.8322,632808.0
2022-06-21 10:05:00,106.21,106.5,105.52,105.67,648562.0,100.8037,101.079,100.1489,100.2912,648562.0
2022-06-21 10:10:00,105.65,106.59,105.59,106.52,501979.0,100.2722,101.1644,100.2153,101.098,501979.0
2022-06-21 10:15:00,106.52,106.56,105.83,106.28,481703.0,101.098,101.1359,100.4431,100.8702,481703.0
2022-06-21 10:20:00,106.28,106.5,106.11,106.21,313521.0,100.8702,101.079,100.7088,100.8037,313521.0
2022-06-21 10:25:00,106.22,106.51,105.52,105.53,470442.0,100.8132,101.0885,100.1489,100.1583,470442.0
2022-06-21 10:30:00,105.53,106.11,105.14,105.29,398620.0,100.1583,100.7088,99.7882,99.9306,398620.0
2022-06-21 10:35:00,105.26,105.58,105.1,105.4,345258.0,99.9021,100.2058,99.7502,100.035,345258.0
2022-06-21 10:40:00,105.41,106.12,105.36,105.86,381698.0,100.0445,100.7183,99.997,100.4716,381698.0
2022-06-21 10:45:00,105.85,106.04,105.68,105.81,278281.0,100.4621,100.6424,100.3007,100.4241,278281.0
2022-06-21 10:50:00,105.82,105.98,105.66,105.87,225668.0,100.4336,100.5854,100.2817,100.481,225668.0
2022-06-21 10:55:00,105.88,106.35,105.86,106.24,320073.0,100.4905,100.9366,100.4716,100.8322,320073.0
2022-06-21 11:00:00,106.23,106.38,106.08,106.26,273543.0,100.8227,100.9651,100.6804,100.8512,273543.0
2022-06-21 11:05:00,106.27,106.52,105.57,105.68,448712.0,100.8607,101.098,100.1963,100.3007,448712.0
2022-06-21 11:10:00,105.68,105.76,105.27,105.43,320794.0,100.3007,100.3766,99.9116,100.0634,320794.0
2022-06-21 11:15:00,105.43,105.63,105.3,105.39,302579.0,100.0634,100.2533,99.9401,100.0255,302579.0
2022-06-21 11:20:00,105.39,105.52,105.3,105.32,236976.0,100.0255,100.1489,99.9401,99.959,236976.0
2022-06-21 11:25:00,105.33,105.62,105.22,105.5,258225.0,99.9685,100.2438,99.8641,100.1299,258225.0
2022-06-21 11:30:00,105.49,105.67,105.36,105.45,252826.0,100.1204,100.2912,99.997,100.0824,252826.0
2022-06-21 11:35:00,105.46,105.5,105.04,105.08,229825.0,100.0919,100.1299,99.6933,99.7313,229825.0
2022-06-21 11:40:00,105.08,105.61,105.05,105.41,224134.0,99.7313,100.2343,99.7028,100.0445,224134.0
2022-06-21 11:45:00,105.41,105.45,105.11,105.43,179241.0,100.0445,100.0824,99.7597,100.0634,179241.0
2022-06-21 11:50:00,105.43,105.53,105.13,105.17,131667.0,100.0634,100.1583,99.7787,99.8167,131667.0
2022-06-21 11:55:00,105.17,105.23,104.95,105.09,177023.0,99.8167,99.8736,99.6079,99.7407,177023.0
2022-06-21 12:00:00,105.07,105.33,105.0,105.18,147494.0,99.7218,99.9685,99.6553,99.8262,147494.0
2022-06-21 12:05:00,105.18,105.33,105.0,105.03,133025.0,99.8262,99.9685,99.6553,99.6838,133025.0
2022-06-21 12:10:00,105.02,105.36,104.97,105.29,227681.0,99.6743,99.997,99.6269,99.9306,227681.0
2022-06-21 12:15:00,105.28,105.33,105.09,105.25,154321.0,99.9211,99.9685,99.7407,99.8926,154321.0
2022-06-21 12:20:00,105.25,105.25,105.08,105.18,147364.0,99.8926,99.8926,99.7313,99.8262,147364.0
2022-06-21 12:25:00,105.19,105.27,105.05,105.17,165999.0,99.8357,99.9116,99.7028,99.8167,165999.0
2022-06-21 12:30:00,105.17,105.41,105.11,105.31,92347.0,99.8167,100.0445,99.7597,99.9495,92347.0
2022-06-21 12:35:00,105.33,105.7,105.32,105.68,247629.0,99.9685,100.3197,99.959,100.3007,247629.0
2022-06-21 12:40:00,105.66,105.81,105.65,105.74,174631.0,100.2817,100.4241,100.2722,100.3577,174631.0
2022-06-21 12:45:00,105.73,105.91,105.65,105.81,133467.0,100.3482,100.519,100.2722,100.4241,133467.0
2022-06-21 12:50:00,105.81,105.95,105.7,105.88,103327.0,100.4241,100.557,100.3197,100.4905,103327.0
2022-06-21 12:55:00,105.88,106.0,105.83,105.87,144242.0,100.4905,100.6044,100.4431,100.481,144242.0
2022-06-21 13:00:00,105.87,105.89,105.5,105.68,137095.0,100.481,100.5,100.1299,100.3007,137095.0
2022-06-21 13:05:00,105.67,105.8,105.56,105.73,85320.0,100.2912,100.4146,100.1868,100.3482,85320.0
2022-06-21 13:10:00,105.74,105.88,105.66,105.82,88342.0,100.3577,100.4905,100.2817,100.4336,88342.0
2022-06-21 13:15:00,105.83,105.97,105.75,105.8,152963.0,100.4431,100.576,100.3672,100.4146,152963.0
2022-06-21 13:20:00,105.83,105.83,105.69,105.75,75708.0,100.4431,100.4431,100.3102,100.3672,75708.0
2022-06-21 13:25:00,105.75,105.79,105.59,105.61,77618.0,100.3672,100.4051,100.2153,100.2343,77618.0
2022-06-21 13:30:00,105.62,105.99,105.61,105.93,133636.0,100.2438,100.5949,100.2343,100.538,133636.0
2022-06-21 13:35:00,105.94,106.0,105.62,105.67,126985.0,100.5475,100.6044,100.2438,100.2912,126985.0
2022-06-21 13:40:00,105.68,105.68,105.42,105.59,175552.0,100.3007,100.3007,100.0539,100.2153,175552.0
2022-06-21 13:45:00,105.6,105.69,105.46,105.67,127647.0,100.2248,100.3102,100.0919,100.2912,127647.0
2022-06-21 13:50:00,105.67,105.75,105.52,105.57,102104.0,100.2912,100.3672,100.1489,100.1963,102104.0
2022-06-21 13:55:00,105.54,105.67,105.51,105.59,78786.0,100.1678,100.2912,100.1394,100.2153,78786.0
2022-06-21 14:00:00,105.59,105.59,105.38,105.46,102909.0,100.2153,100.2153,100.016,100.0919,102909.0
2022-06-21 14:05:00,105.47,105.64,105.47,105.53,101637.0,100.1014,100.2627,100.1014,100.1583,101637.0
2022-06-21 14:10:00,105.52,105.65,105.5,105.54,98261.0,100.1489,100.2722,100.1299,100.1678,98261.0
2022-06-21 14:15:00,105.55,105.68,105.47,105.63,123834.0,100.1773,100.3007,100.1014,100.2533,123834.0
2022-06-21 14:20:00,105.62,106.0,105.61,105.91,201394.0,100.2438,100.6044,100.2343,100.519,201394.0
2022-06-21 14:25:00,105.91,105.96,105.86,105.94,143494.0,100.519,100.5665,100.4716,100.5475,143494.0
2022-06-21 14:30:00,105.95,106.15,105.94,106.06,206157.0,100.557,100.7468,100.5475,100.6614,206157.0
2022-06-21 14:35:00,106.07,106.15,105.94,105.98,153464.0,100.6709,100.7468,100.5475,100.5854,153464.0
2022-06-21 14:40:00,105.96,106.2,105.85,106.15,167104.0,100.5665,100.7942,100.4621,100.7468,167104.0
2022-06-21 14:45:00,106.14,106.16,105.96,105.97,129843.0,100.7373,100.7563,100.5665,100.576,129843.0
2022-06-21 14:50:00,105.97,106.2,105.82,106.18,149895.0,100.576,100.7942,100.4336,100.7753,149895.0
2022-06-21 14:55:00,106.19,106.34,106.11,106.21,184531.0,100.7848,100.9271,100.7088,100.8037,184531.0
2022-06-21 15:00:00,106.22,106.39,106.19,106.33,181904.0,100.8132,100.9746,100.7848,100.9176,181904.0
2022-06-21 15:05:00,106.34,106.46,106.21,106.43,238206.0,100.9271,101.041,100.8037,101.0125,238206.0
2022-06-21 15:10:00,106.44,106.76,106.44,106.76,227908.0,101.022,101.3257,101.022,101.3257,227908.0
2022-06-21 15:15:00,106.77,106.84,106.67,106.82,167873.0,101.3352,101.4017,101.2403,101.3827,167873.0
2022-06-21 15:20:00,106.83,106.9,106.6,106.71,266583.0,101.3922,101.4586,101.1739,101.2783,266583.0
2022-06-21 15:25:00,106.71,106.84,106.57,106.82,261177.0,101.2783,101.4017,101.1454,101.3827,261177.0
2022-06-21 15:30:00,106.84,106.88,106.61,106.7,291573.0,101.4017,101.4396,101.1834,101.2688,291573.0
2022-06-21 15:35:00,106.69,106.74,106.4,106.69,294565.0,101.2593,101.3068,100.9841,101.2593,294565.0
2022-06-21 15:40:00,106.68,106.87,106.62,106.86,259366.0,101.2498,101.4301,101.1929,101.4206,259366.0
2022-06-21 15:45:00,106.86,106.94,106.61,106.69,444434.0,101.4206,101.4966,101.1834,101.2593,444434.0
2022-06-21 15:50:00,106.72,106.87,106.53,106.72,488043.0,101.2878,101.4301,101.1074,101.2878,488043.0
2022-06-21 15:55:00,106.73,106.79,106.34,106.42,867492.0,101.2973,101.3542,100.9271,101.003,867492.0
2022-06-22 09:30:00,104.23,105.49,104.0,105.26,945428.0,98.9245,100.1204,98.7062,99.9021,945428.0
2022-06-22 09:35:00,105.26,106.57,104.96,105.62,743898.0,99.9021,101.1454,99.6174,100.2438,743898.0
2022-06-22 09:40:00,105.63,106.03,104.67,105.22,630347.0,100.2533,100.6329,99.3421,99.8641,630347.0
2022-06-22 09:45:00,105.29,105.54,104.7,104.74,418571.0,99.9306,100.1678,99.3706,99.4086,418571.0
2022-06-22 09:50:00,104.76,104.84,103.8,104.59,896732.0,99.4275,99.5035,98.5164,99.2662,896732.0
2022-06-22 09:55:00,104.63,104.89,103.9,104.53,527119.0,99.3042,99.5509,98.6113,99.2093,527119.0
2022-06-22 10:00:00,104.54,104.65,103.81,103.85,407122.0,99.2187,99.3231,98.5259,98.5639,407122.0
2022-06-22 10:05:00,103.85,103.85,103.08,103.39,512791.0,98.5639,98.5639,97.8331,98.1273,512791.0
2022-06-22 10:10:00,103.48,104.06,103.08,104.05,561097.0,98.2127,98.7632,97.8331,98.7537,561097.0
2022-06-22 10:15:00,104.0,104.22,103.75,104.04,342500.0,98.7062,98.915,98.469,98.7442,342500.0
2022-06-22 10:20:00,104.03,104.93,103.94,104.83,440993.0,98.7347,99.5889,98.6493,99.494,440993.0
2022-06-22 10:25:00,104.79,105.06,104.39,104.94,322478.0,99.456,99.7123,99.0764,99.5984,322478.0
2022-06-22 10:30:00,104.94,105.77,104.87,105.64,486514.0,99.5984,100.3861,99.5319,100.2627,486514.0
2022-06-22 10:35:00,105.64,106.2,105.6,105.84,459648.0,100.2627,100.7942,100.2248,100.4526,459648.0
2022-06-22 10:40:00,105.83,105.98,105.41,105.7,233802.0,100.4431,100.5854,100.0445,100.3197,233802.0
2022-06-22 10:45:00,105.68,105.78,105.01,105.22,325828.0,100.3007,100.3956,99.6648,99.8641,325828.0
2022-06-22 10:50:00,105.21,105.9,105.2,105.84,258042.0,99.8546,100.5095,99.8451,100.4526,258042.0
2022-06-22 10:55:00,105.84,106.09,105.75,105.93,236308.0,100.4526,100.6898,100.3672,100.538,236308.0
2022-06-22 11:00:00,105.94,105.97,105.11,105.46,289744.0,100.5475,100.576,99.7597,100.0919,289744.0
2022-06-22 11:05:00,105.46,105.55,105.03,105.18,146377.0,100.0919,100.1773,99.6838,99.8262,146377.0
2022-06-22 11:10:00,105.11,105.39,104.82,104.83,288232.0,99.7597,100.0255,99.4845,99.494,288232.0
2022-06-22 11:15:00,104.82,105.33,104.74,105.0,165861.0,99.4845,99.9685,99.4086,99.6553,165861.0
2022-06-22 11:20:00,105.01,105.15,104.66,105.07,161465.0,99.6648,99.7977,99.3326,99.7218,161465.0
2022-06-22 11:25:00,105.01,105.3,104.9,105.11,116806.0,99.6648,99.9401,99.5604,99.7597,116806.0
2022-06-22 11:30:00,105.1,105.43,105.02,105.32,174517.0,99.7502,100.0634,99.6743,99.959,174517.0
2022-06-22 11:35:00,105.32,105.61,105.2,105.29,202082.0,99.959,100.2343,99.8451,99.9306,202082.0
2022-06-22 11:40:00,105.28,105.34,104.69,104.74,156444.0,99.9211,99.978,99.3611,99.4086,156444.0
2022-06-22 11:45:00,104.75,104.82,104.44,104.55,211649.0,99.4181,99.4845,99.1238,99.2282,211649.0
2022-06-22 11:50:00,104.58,104.58,104.18,104.22,162115.0,99.2567,99.2567,98.8771,98.915,162115.0
2022-06-22 11:55:00,104.22,104.31,104.05,104.06,94548.0,98.915,99.0004,98.7537,98.7632,94548.0
2022-06-22 12:00:00,104.08,104.99,104.08,104.87,332845.0,98.7822,99.6458,98.7822,99.5319,332845.0
2022-06-22 12:05:00,104.85,104.86,104.48,104.7,183961.0,99.513,99.5225,99.1618,99.3706,183961.0
2022-06-22 12:10:00,104.69,104.92,104.53,104.71,109825.0,99.3611,99.5794,99.2093,99.3801,109825.0
2022-06-22 12:15:00,104.7,105.11,104.68,105.04,84138.0,99.3706,99.7597,99.3516,99.6933,84138.0
2022-06-22 12:20:00,105.02,105.23,104.95,105.04,103260.0,99.6743,99.8736,99.6079,99.6933,103260.0
2022-06-22 12:25:00,105.01,105.41,105.0,105.2,102094.0,99.6648,100.0445,99.6553,99.8451,102094.0
2022-06-22 12:30:00,105.16,105.72,105.13,105.59,207646.0,99.8072,100.3387,99.7787,100.2153,207646.0
2022-06-22 12:35:00,105.6,105.84,105.52,105.61,148988.0,100.2248,100.4526,100.1489,100.2343,148988.0
2022-06-22 12:40:00,105.65,105.81,105.6,105.76,96620.0,100.2722,100.4241,100.2248,100.3766,96620.0
2022-06-22 12:45:00,105.75,105.85,105.56,105.81,189912.0,100.3672,100.4621,100.1868,100.4241,189912.0
2022-06-22 12:50:00,105.81,106.1,105.62,106.0,273958.0,100.4241,100.6993,100.2438,100.6044,273958.0
2022-06-22 12:55:00,106.02,106.13,105.98,106.02,158161.0,100.6234,100.7278,100.5854,100.6234,158161.0
2022-06-22 13:00:00,106.06,106.16,105.98,106.14,159742.0,100.6614,100.7563,100.5854,100.7373,159742.0
2022-06-22 13:05:00,106.12,106.18,106.0,106.02,131955.0,100.7183,100.7753,100.6044,100.6234,131955.0
2022-06-22 13:10:00,106.03,106.56,106.03,106.48,205172.0,100.6329,101.1359,100.6329,101.06,205172.0
2022-06-22 13:15:00,106.5,106.69,106.02,106.43,275253.0,101.079,101.2593,100.6234,101.0125,275253.0
2022-06-22 13:20:00,106.43,106.65,106.41,106.57,104140.0,101.0125,101.2213,100.9936,101.1454,104140.0
2022-06-22 13:25:00,106.54,106.64,106.22,106.33,134025.0,101.1169,101.2118,100.8132,100.9176,134025.0
2022-06-22 13:30:00,106.32,106.42,106.07,106.07,111542.0,100.9081,101.003,100.6709,100.6709,111542.0
2022-06-22 13:35:00,106.11,106.4,106.07,106.39,71489.0,100.7088,100.9841,100.6709,100.9746,71489.0
2022-06-22 13:40:00,106.38,106.58,106.31,106.54,96098.0,100.9651,101.1549,100.8986,101.1169,96098.0
2022-06-22 13:45:00,106.55,106.96,106.51,106.86,233304.0,101.1264,101.5156,101.0885,101.4206,233304.0
2022-06-22 13:50:00,106.85,106.89,106.58,106.69,160771.0,101.4112,101.4491,101.1549,101.2593,160771.0
2022-06-22 13:55:00,106.67,106.85,106.63,106.82,85321.0,101.2403,101.4112,101.2024,101.3827,85321.0
2022-06-22 14:00:00,106.84,107.1,106.84,106.95,186199.0,101.4017,101.6484,101.4017,101.5061,186199.0
2022-06-22 14:05:00,106.95,107.06,106.83,106.95,174489.0,101.5061,101.6105,101.3922,101.5061,174489.0
2022-06-22 14:10:00,106.93,107.01,106.85,107.0,106166.0,101.4871,101.563,101.4112,101.5535,106166.0
2022-06-22 14:15:00,107.02,107.06,106.75,106.8,79269.0,101.5725,101.6105,101.3162,101.3637,79269.0
2022-06-22 14:20:00,106.83,106.84,106.37,106.46,184824.0,101.3922,101.4017,100.9556,101.041,184824.0
2022-06-22 14:25:00,106.45,106.47,106.28,106.38,101314.0,101.0315,101.0505,100.8702,100.9651,101314.0
2022-06-22 14:30:00,106.4,106.58,106.35,106.41,101535.0,100.9841,101.1549,100.9366,100.9936,101535.0
2022-06-22 14:35:00,106.39,106.56,106.29,106.52,114239.0,100.9746,101.1359,100.8797,101.098,114239.0
2022-06-22 14:40:00,106.49,106.6,106.39,106.47,70375.0,101.0695,101.1739,100.9746,101.0505,70375.0
2022-06-22 14:45:00,106.46,106.52,106.23,106.24,66474.0,101.041,101.098,100.8227,100.8322,66474.0
2022-06-22 14:50:00,106.22,106.47,106.22,106.36,81517.0,100.8132,101.0505,100.8132,100.9461,81517.0
2022-06-22 14:55:00,106.36,106.37,106.14,106.28,90777.0,100.9461,100.9556,100.7373,100.8702,90777.0
2022-06-22 15:00:00,106.28,106.28,105.91,106.17,115556.0,100.8702,100.8702,100.519,100.7658,115556.0
2022-06-22 15:05:00,106.18,106.23,106.04,106.06,67124.0,100.7753,100.8227,100.6424,100.6614,67124.0
2022-06-22 15:10:00,106.05,106.14,105.87,105.93,137584.0,100.6519,100.7373,100.481,100.538,137584.0
2022-06-22 15:15:00,105.93,105.94,105.75,105.8,94655.0,100.538,100.5475,100.3672,100.4146,94655.0
2022-06-22 15:20:00,105.8,105.85,105.65,105.68,107246.0,100.4146,100.4621,100.2722,100.3007,107246.0
2022-06-22 15:25:00,105.68,105.68,105.22,105.39,291641.0,100.3007,100.3007,99.8641,100.0255,291641.0
2022-06-22 15:30:00,105.37,105.39,105.0,105.09,307892.0,100.0065,100.0255,99.6553,99.7407,307892.0
2022-06-22 15:35:00,105.09,105.1,104.77,104.81,218348.0,99.7407,99.7502,99.437,99.475,218348.0
2022-06-22 15:40:00,104.8,104.94,104.65,104.94,309856.0,99.4655,99.5984,99.3231,99.5984,309856.0
2022-06-22 15:45:00,104.93,105.21,104.89,105.15,282606.0,99.5889,99.8546,99.5509,99.7977,282606.0
2022-06-22 15:50:00,105.12,105.52,105.0,105.43,262499.0,99.7692,100.1489,99.6553,100.0634,262499.0
2022-06-22 15:55:00,105.44,105.51,105.18,105.19,443733.0,100.0729,100.1394,99.8262,99.8357,443733.0
2022-06-23 09:30:00,109.96,110.23,108.55,109.09,1016051.0,104.3629,104.6191,103.0246,103.5371,1016051.0
2022-06-23 09:35:00,109.02,109.27,108.5,109.01,555340.0,103.4707,103.708,102.9772,103.4612,555340.0
2022-06-23 09:40:00,109.02,111.95,108.81,111.59,1704954.0,103.4707,106.2516,103.2714,105.9099,1704954.0
2022-06-23 09:45:00,111.59,112.58,110.91,112.32,1599925.0,105.9099,106.8495,105.2645,106.6027,1599925.0
2022-06-23 09:50:00,112.28,112.42,111.56,111.8,954927.0,106.5648,106.6976,105.8814,106.1092,954927.0
2022-06-23 09:55:00,111.8,112.88,111.67,112.69,1060646.0,106.1092,107.1342,105.9858,106.9539,1060646.0
2022-06-23 10:00:00,112.73,113.09,112.11,112.27,992512.0,106.9919,107.3335,106.4034,106.5553,992512.0
2022-06-23 10:05:00,112.26,112.7,111.07,111.3,815509.0,106.5458,106.9634,105.4164,105.6346,815509.0
2022-06-23 10:10:00,111.32,111.8,110.56,111.05,680607.0,105.6536,106.1092,104.9323,105.3974,680607.0
2022-06-23 10:15:00,111.03,111.06,110.28,110.55,553849.0,105.3784,105.4069,104.6666,104.9228,553849.0
2022-06-23 10:20:00,110.57,111.42,110.53,111.33,486901.0,104.9418,105.7485,104.9038,105.6631,486901.0
2022-06-23 10:25:00,111.34,111.43,110.39,110.54,481534.0,105.6726,105.758,104.771,104.9133,481534.0
2022-06-23 10:30:00,110.57,111.37,110.54,111.04,321244.0,104.9418,105.7011,104.9133,105.3879,321244.0
2022-06-23 10:35:00,111.01,111.42,110.83,111.38,247288.0,105.3594,105.7485,105.1886,105.7106,247288.0
2022-06-23 10:40:00,111.39,111.98,111.38,111.75,349302.0,105.7201,106.28,105.7106,106.0617,349302.0
2022-06-23 10:45:00,111.76,111.82,110.75,110.88,373181.0,106.0712,106.1282,105.1126,105.236,373181.0
2022-06-23 10:50:00,110.87,111.3,110.87,111.22,258660.0,105.2265,105.6346,105.2265,105.5587,258660.0
2022-06-23 10:55:00,111.22,111.37,110.84,111.04,245146.0,105.5587,105.7011,105.1981,105.3879,245146.0
2022-06-23 11:00:00,111.05,111.07,110.35,110.44,230239.0,105.3974,105.4164,104.733,104.8184,230239.0
2022-06-23 11:05:00,110.42,110.76,110.28,110.68,228826.0,104.7994,105.1221,104.6666,105.0462,228826.0
2022-06-23 11:10:00,110.72,111.09,110.58,110.94,221732.0,105.0842,105.4353,104.9513,105.293,221732.0
2022-06-23 11:15:00,110.92,111.11,110.75,110.93,136513.0,105.274,105.4543,105.1126,105.2835,136513.0
2022-06-23 11:20:00,110.95,110.95,110.22,110.35,205144.0,105.3025,105.3025,104.6096,104.733,205144.0
2022-06-23 11:25:00,110.34,110.46,110.01,110.03,208790.0,104.7235,104.8374,104.4103,104.4293,208790.0
2022-06-23 11:30:00,110.03,110.24,109.31,109.37,316238.0,104.4293,104.6286,103.7459,103.8029,316238.0
2022-06-23 11:35:00,109.39,109.39,108.86,109.11,320284.0,103.8219,103.8219,103.3188,103.5561,320284.0
2022-06-23 11:40:00,109.11,109.48,108.93,109.4,296469.0,103.5561,103.9073,103.3853,103.8314,296469.0
2022-06-23 11:45:00,109.38,109.77,109.32,109.7,250596.0,103.8124,104.1825,103.7554,104.1161,250596.0
2022-06-23 11:50:00,109.65,109.73,109.48,109.54,134307.0,104.0686,104.1446,103.9073,103.9642,134307.0
2022-06-23 11:55:00,109.53,109.56,108.98,109.18,197228.0,103.9547,103.9832,103.4327,103.6226,197228.0
2022-06-23 12:00:00,109.17,109.3,108.7,108.83,200131.0,103.6131,103.7364,103.167,103.2904,200131.0
2022-06-23 12:05:00,108.82,109.33,108.8,109.11,198787.0,103.2809,103.7649,103.2619,103.5561,198787.0
2022-06-23 12:10:00,109.11,109.23,108.84,109.14,146335.0,103.5561,103.67,103.2999,103.5846,146335.0
2022-06-23 12:15:00,109.13,109.63,108.93,109.41,170148.0,103.5751,104.0497,103.3853,103.8409,170148.0
2022-06-23 12:20:00,109.43,109.59,109.13,109.33,129196.0,103.8598,104.0117,103.5751,103.7649,129196.0
2022-06-23 12:25:00,109.34,109.44,109.11,109.39,105356.0,103.7744,103.8693,103.5561,103.8219,105356.0
2022-06-23 12:30:00,109.37,109.43,109.1,109.12,82081.0,103.8029,103.8598,103.5466,103.5656,82081.0
2022-06-23 12:35:00,109.15,109.43,108.8,108.93,142674.0,103.5941,103.8598,103.2619,103.3853,142674.0
2022-06-23 12:40:00,108.95,109.18,108.83,109.11,97892.0,103.4043,103.6226,103.2904,103.5561,97892.0
2022-06-23 12:45:00,109.12,109.3,108.85,109.12,100195.0,103.5656,103.7364,103.3094,103.5656,100195.0
2022-06-23 12:50:00,109.11,109.17,108.89,109.01,84973.0,103.5561,103.6131,103.3473,103.4612,84973.0
2022-06-23 12:55:00,109.01,109.04,108.66,108.77,90882.0,103.4612,103.4897,103.129,103.2334,90882.0
2022-06-23 13:00:00,108.73,108.76,108.08,108.18,251257.0,103.1955,103.2239,102.5785,102.6735,251257.0
2022-06-23 13:05:00,108.15,108.63,108.13,108.48,134142.0,102.645,103.1006,102.626,102.9582,134142.0
2022-06-23 13:10:00,108.49,109.23,108.43,108.62,191485.0,102.9677,103.67,102.9107,103.0911,191485.0
2022-06-23 13:15:00,108.63,109.53,108.6,108.95,156335.0,103.1006,103.9547,103.0721,103.4043,156335.0
2022-06-23 13:20:00,108.98,109.07,108.68,108.91,84996.0,103.4327,103.5182,103.148,103.3663,84996.0
2022-06-23 13:25:00,108.89,109.04,108.86,108.91,82381.0,103.3473,103.4897,103.3188,103.3663,82381.0
2022-06-23 13:30:00,108.94,109.19,108.94,109.14,90890.0,103.3948,103.632,103.3948,103.5846,90890.0
2022-06-23 13:35:00,109.13,109.29,109.0,109.11,132773.0,103.5751,103.727,103.4517,103.5561,132773.0
2022-06-23 13:40:00,109.12,109.2,108.82,109.1,124792.0,103.5656,103.6415,103.2809,103.5466,124792.0
2022-06-23 13:45:00,109.12,109.55,109.03,109.44,141749.0,103.5656,103.9737,103.4802,103.8693,141749.0
2022-06-23 13:50:00,109.44,109.78,109.38,109.77,124209.0,103.8693,104.192,103.8124,104.1825,124209.0
2022-06-23 13:55:00,109.78,109.89,109.65,109.83,111410.0,104.192,104.2964,104.0686,104.2395,111410.0
2022-06-23 14:00:00,109.84,109.94,109.65,109.72,120225.0,104.249,104.3439,104.0686,104.1351,120225.0
2022-06-23 14:05:00,109.72,109.82,109.62,109.78,92422.0,104.1351,104.23,104.0402,104.192,92422.0
2022-06-23 14:10:00,109.78,109.8,109.52,109.52,96962.0,104.192,104.211,103.9453,103.9453,96962.0
2022-06-23 14:15:00,109.53,109.65,109.38,109.58,105496.0,103.9547,104.0686,103.8124,104.0022,105496.0
2022-06-23 14:20:00,109.61,110.07,109.56,110.07,128659.0,104.0307,104.4673,103.9832,104.4673,128659.0
2022-06-23 14:25:00,110.09,110.28,109.91,110.13,135878.0,104.4862,104.6666,104.3154,104.5242,135878.0
2022-06-23 14:30:00,110.13,110.74,110.12,110.7,220818.0,104.5242,105.1032,104.5147,105.0652,220818.0
2022-06-23 14:35:00,110.71,110.78,110.3,110.39,171746.0,105.0747,105.1411,104.6855,104.771,171746.0
2022-06-23 14:40:00,110.38,110.54,110.29,110.47,104451.0,104.7615,104.9133,104.6761,104.8469,104451.0
2022-06-23 14:45:00,110.45,110.53,110.16,110.4,149541.0,104.8279,104.9038,104.5527,104.7805,149541.0
2022-06-23 14:50:00,110.4,110.54,110.27,110.42,113568.0,104.7805,104.9133,104.6571,104.7994,113568.0
2022-06-23 14:55:00,110.41,110.75,110.31,110.61,137861.0,104.7899,105.1126,104.695,104.9798,137861.0
2022-06-23 15:00:00,110.61,110.74,110.39,110.69,148003.0,104.9798,105.1032,104.771,105.0557,148003.0
2022-06-23 15:05:00,110.68,110.75,110.43,110.45,115693.0,105.0462,105.1126,104.8089,104.8279,115693.0
2022-06-23 15:10:00,110.44,110.66,110.37,110.62,115674.0,104.8184,105.0272,104.752,104.9893,115674.0
2022-06-23 15:15:00,110.63,110.84,110.57,110.74,195397.0,104.9988,105.1981,104.9418,105.1032,195397.0
2022-06-23 15:20:00,110.76,110.94,110.65,110.8,239397.0,105.1221,105.293,105.0177,105.1601,239397.0
2022-06-23 15:25:00,110.81,111.2,110.76,111.05,206502.0,105.1696,105.5397,105.1221,105.3974,206502.0
2022-06-23 15:30:00,111.04,111.75,111.03,111.58,345073.0,105.3879,106.0617,105.3784,105.9004,345073.0
2022-06-23 15:35:00,111.59,112.09,111.52,112.01,516562.0,105.9099,106.3844,105.8434,106.3085,516562.0
2022-06-23 15:40:00,112.03,112.22,111.98,112.13,411662.0,106.3275,106.5078,106.28,106.4224,411662.0
2022-06-23 15:45:00,112.14,112.3,112.03,112.1,514387.0,106.4319,106.5837,106.3275,106.3939,514387.0
2022-06-23 15:50:00,112.1,112.43,111.97,112.39,617129.0,106.3939,106.7071,106.2705,106.6692,617129.0
2022-06-23 15:55:00,112.37,112.43,111.95,112.15,618397.0,106.6502,106.7071,106.2516,106.4414,618397.0
2022-06-24 09:30:00,115.3,116.06,114.5,115.14,950745.0,109.431,110.1524,108.6718,109.2792,950745.0
2022-06-24 09:35:00,115.16,115.37,114.3,115.06,987973.0,109.2982,109.4975,108.4819,109.2033,987973.0
2022-06-24 09:40:00,114.99,116.15,114.8,116.13,689089.0,109.1368,110.2378,108.9565,110.2188,689089.0
2022-06-24 09:45:00,116.13,116.35,115.51,116.31,529709.0,110.2188,110.4276,109.6304,110.3896,529709.0
2022-06-24 09:50:00,116.32,116.69,115.95,116.11,677097.0,110.3991,110.7503,110.048,110.1998,677097.0
2022-06-24 09:55:00,116.08,116.41,115.66,116.27,518929.0,110.1713,110.4845,109.7727,110.3517,518929.0
2022-06-24 10:00:00,116.28,116.79,116.24,116.27,453917.0,110.3612,110.8452,110.3232,110.3517,453917.0
2022-06-24 10:05:00,116.26,116.61,116.06,116.38,301941.0,110.3422,110.6744,110.1524,110.4561,301941.0
2022-06-24 10:10:00,116.37,116.37,115.59,115.68,387203.0,110.4466,110.4466,109.7063,109.7917,387203.0
2022-06-24 10:15:00,115.71,115.77,114.71,114.89,473347.0,109.8202,109.8771,108.8711,109.0419,473347.0
2022-06-24 10:20:00,114.89,115.24,114.68,115.0,352528.0,109.0419,109.3741,108.8426,109.1463,352528.0
2022-06-24 10:25:00,114.98,115.42,114.8,115.31,279905.0,109.1273,109.5449,108.9565,109.4405,279905.0
2022-06-24 10:30:00,115.3,115.69,115.19,115.65,306996.0,109.431,109.8012,109.3266,109.7632,306996.0
2022-06-24 10:35:00,115.67,115.68,114.74,114.89,269154.0,109.7822,109.7917,108.8995,109.0419,269154.0
2022-06-24 10:40:00,114.89,115.33,114.8,115.23,323677.0,109.0419,109.4595,108.9565,109.3646,323677.0
2022-06-24 10:45:00,115.24,115.4,114.88,115.06,209162.0,109.3741,109.5259,109.0324,109.2033,209162.0
2022-06-24 10:50:00,115.12,115.17,114.88,115.05,192907.0,109.2602,109.3077,109.0324,109.1938,192907.0
2022-06-24 10:55:00,115.08,115.94,115.08,115.8,336316.0,109.2222,110.0385,109.2222,109.9056,336316.0
2022-06-24 11:00:00,115.8,116.32,115.79,116.22,357752.0,109.9056,110.3991,109.8961,110.3042,357752.0
2022-06-24 11:05:00,116.21,116.4,116.14,116.26,217666.0,110.2947,110.475,110.2283,110.3422,217666.0
2022-06-24 11:10:00,116.27,116.3,115.71,115.9,233944.0,110.3517,110.3801,109.8202,110.0005,233944.0
2022-06-24 11:15:00,115.89,116.2,115.26,115.34,382254.0,109.991,110.2852,109.3931,109.469,382254.0
2022-06-24 11:20:00,115.34,115.88,115.34,115.74,216382.0,109.469,109.9815,109.469,109.8486,216382.0
2022-06-24 11:25:00,115.73,116.23,115.71,116.19,237408.0,109.8392,110.3137,109.8202,110.2757,237408.0
2022-06-24 11:30:00,116.2,116.25,116.0,116.07,132604.0,110.2852,110.3327,110.0954,110.1618,132604.0
2022-06-24 11:35:00,116.05,116.2,115.93,116.13,113605.0,110.1429,110.2852,110.029,110.2188,113605.0
2022-06-24 11:40:00,116.1,116.17,115.95,115.97,117846.0,110.1903,110.2568,110.048,110.0669,117846.0
2022-06-24 11:45:00,115.96,116.1,115.75,115.78,119956.0,110.0574,110.1903,109.8581,109.8866,119956.0
2022-06-24 11:50:00,115.78,115.8,115.47,115.69,101949.0,109.8866,109.9056,109.5924,109.8012,101949.0
2022-06-24 11:55:00,115.67,115.99,115.61,115.99,118557.0,109.7822,110.0859,109.7253,110.0859,118557.0
2022-06-24 12:00:00,115.98,116.23,115.88,116.08,114351.0,110.0764,110.3137,109.9815,110.1713,114351.0
2022-06-24 12:05:00,116.06,116.1,115.83,115.84,78074.0,110.1524,110.1903,109.9341,109.9436,78074.0
2022-06-24 12:10:00,115.86,116.2,115.82,116.12,118309.0,109.9625,110.2852,109.9246,110.2093,118309.0
2022-06-24 12:15:00,116.11,116.22,115.93,116.02,90115.0,110.1998,110.3042,110.029,110.1144,90115.0
2022-06-24 12:20:00,116.03,116.04,115.71,115.96,113230.0,110.1239,110.1334,109.8202,110.0574,113230.0
2022-06-24 12:25:00,115.98,116.2,115.9,116.06,143033.0,110.0764,110.2852,110.0005,110.1524,143033.0
2022-06-24 12:30:00,116.07,116.1,115.97,116.05,96923.0,110.1618,110.1903,110.0669,110.1429,96923.0
2022-06-24 12:35:00,116.05,116.1,115.99,116.05,80709.0,110.1429,110.1903,110.0859,110.1429,80709.0
2022-06-24 12:40:00,116.06,116.3,116.01,116.22,167189.0,110.1524,110.3801,110.1049,110.3042,167189.0
2022-06-24 12:45:00,116.23,116.23,115.83,115.92,98596.0,110.3137,110.3137,109.9341,110.0195,98596.0
2022-06-24 12:50:00,115.94,116.03,115.85,115.95,67848.0,110.0385,110.1239,109.953,110.048,67848.0
2022-06-24 12:55:00,115.95,116.07,115.82,115.82,65577.0,110.048,110.1618,109.9246,109.9246,65577.0
2022-06-24 13:00:00,115.83,115.84,115.62,115.67,68287.0,109.9341,109.9436,109.7348,109.7822,68287.0
2022-06-24 13:05:00,115.68,115.78,115.55,115.59,83162.0,109.7917,109.8866,109.6683,109.7063,83162.0
2022-06-24 13:10:00,115.6,115.92,115.6,115.9,81241.0,109.7158,110.0195,109.7158,110.0005,81241.0
2022-06-24 13:15:00,115.91,115.93,115.76,115.86,57293.0,110.01,110.029,109.8676,109.9625,57293.0
2022-06-24 13:20:00,115.88,116.04,115.83,116.0,70871.0,109.9815,110.1334,109.9341,110.0954,70871.0
2022-06-24 13:25:00,116.0,116.01,115.86,115.98,55678.0,110.0954,110.1049,109.9625,110.0764,55678.0
2022-06-24 13:30:00,115.97,116.12,115.88,116.1,89333.0,110.0669,110.2093,109.9815,110.1903,89333.0
2022-06-24 13:35:00,116.12,116.12,115.78,116.08,91699.0,110.2093,110.2093,109.8866,110.1713,91699.0
2022-06-24 13:40:00,116.07,116.12,116.0,116.04,72066.0,110.1618,110.2093,110.0954,110.1334,72066.0
2022-06-24 13:45:00,116.04,116.09,115.93,116.06,78269.0,110.1334,110.1808,110.029,110.1524,78269.0
2022-06-24 13:50:00,116.06,116.5,116.06,116.48,209632.0,110.1524,110.57,110.1524,110.551,209632.0
2022-06-24 13:55:00,116.48,116.77,116.45,116.7,268126.0,110.551,110.8262,110.5225,110.7598,268126.0
2022-06-24 14:00:00,116.72,116.93,116.66,116.89,342145.0,110.7788,110.9781,110.7218,110.9401,342145.0
2022-06-24 14:05:00,116.88,116.96,116.62,116.7,217071.0,110.9306,111.0065,110.6838,110.7598,217071.0
2022-06-24 14:10:00,116.71,116.72,116.58,116.59,157536.0,110.7693,110.7788,110.6459,110.6554,157536.0
2022-06-24 14:15:00,116.61,116.64,116.35,116.53,128851.0,110.6744,110.7028,110.4276,110.5984,128851.0
2022-06-24 14:20:00,116.56,116.62,116.3,116.37,150566.0,110.6269,110.6838,110.3801,110.4466,150566.0
2022-06-24 14:25:00,116.38,116.65,116.33,116.43,176045.0,110.4561,110.7123,110.4086,110.5035,176045.0
2022-06-24 14:30:00,116.45,116.46,116.19,116.27,143932.0,110.5225,110.532,110.2757,110.3517,143932.0
2022-06-24 14:35:00,116.27,116.38,116.17,116.28,101427.0,110.3517,110.4561,110.2568,110.3612,101427.0
2022-06-24 14:40:00,116.26,116.72,116.21,116.71,174251.0,110.3422,110.7788,110.2947,110.7693,174251.0
2022-06-24 14:45:00,116.72,117.21,116.71,117.21,326800.0,110.7788,111.2438,110.7693,111.2438,326800.0
2022-06-24 14:50:00,117.21,117.25,117.0,117.17,304060.0,111.2438,111.2818,111.0445,111.2059,304060.0
2022-06-24 14:55:00,117.17,117.6,117.16,117.57,332149.0,111.2059,111.614,111.1964,111.5855,332149.0
2022-06-24 15:00:00,117.58,117.71,117.51,117.69,346343.0,111.595,111.7184,111.5285,111.6994,346343.0
2022-06-24 15:05:00,117.68,117.87,117.64,117.83,387392.0,111.6899,111.8702,111.6519,111.8323,387392.0
2022-06-24 15:10:00,117.84,117.88,117.64,117.82,390851.0,111.8417,111.8797,111.6519,111.8228,390851.0
2022-06-24 15:15:00,117.81,118.09,117.81,118.05,505262.0,111.8133,112.079,111.8133,112.0411,505262.0
2022-06-24 15:20:00,118.03,118.06,117.82,117.93,231079.0,112.0221,112.0506,111.8228,111.9272,231079.0
2022-06-24 15:25:00,117.93,118.0,117.71,117.84,276289.0,111.9272,111.9936,111.7184,111.8417,276289.0
2022-06-24 15:30:00,117.84,117.97,117.37,117.38,351873.0,111.8417,111.9651,111.3957,111.4052,351873.0
2022-06-24 15:35:00,117.38,117.68,117.22,117.67,311758.0,111.4052,111.6899,111.2533,111.6804,311758.0
2022-06-24 15:40:00,117.67,117.7,117.37,117.67,225844.0,111.6804,111.7089,111.3957,111.6804,225844.0
2022-06-24 15:45:00,117.66,117.86,117.61,117.77,287851.0,111.6709,111.8607,111.6235,111.7753,287851.0
2022-06-24 15:50:00,117.77,117.91,117.35,117.4,569564.0,111.7753,111.9082,111.3767,111.4241,569564.0
2022-06-24 15:55:00,117.4,117.75,117.26,117.6,816169.0,111.4241,111.7563,111.2913,111.614,816169.0
2022-06-27 09:30:00,119.97,120.84,119.58,120.28,1168245.0,113.8633,114.689,113.4932,114.1575,1168245.0
2022-06-27 09:35:00,120.2,121.38,119.67,121.09,1176518.0,114.0816,115.2016,113.5786,114.9263,1176518.0
2022-06-27 09:40:00,121.11,121.17,119.43,120.1,855782.0,114.9453,115.0022,113.3508,113.9867,855782.0
2022-06-27 09:45:00,120.11,120.22,119.05,119.06,576068.0,113.9962,114.1006,112.9902,112.9996,576068.0
2022-06-27 09:50:00,119.05,119.95,118.81,119.79,653417.0,112.9902,113.8443,112.7624,113.6925,653417.0
2022-06-27 09:55:00,119.8,120.36,119.42,119.52,666761.0,113.702,114.2335,113.3413,113.4362,666761.0
2022-06-27 10:00:00,119.54,120.34,119.5,120.25,315917.0,113.4552,114.2145,113.4173,114.1291,315917.0
2022-06-27 10:05:00,120.24,120.51,119.49,119.78,409892.0,114.1196,114.3758,113.4078,113.683,409892.0
2022-06-27 10:10:00,119.79,119.9,118.69,118.93,442792.0,113.6925,113.7969,112.6485,112.8763,442792.0
2022-06-27 10:15:00,118.94,119.2,118.45,118.97,323408.0,112.8858,113.1325,112.4207,112.9142,323408.0
2022-06-27 10:20:00,118.95,119.15,118.04,118.08,485049.0,112.8952,113.0851,112.0316,112.0695,485049.0
2022-06-27 10:25:00,118.09,118.5,117.88,118.27,380670.0,112.079,112.4682,111.8797,112.2499,380670.0
2022-06-27 10:30:00,118.24,118.74,118.22,118.67,252123.0,112.2214,112.6959,112.2024,112.6295,252123.0
2022-06-27 10:35:00,118.68,119.13,118.35,119.1,321574.0,112.639,113.0661,112.3258,113.0376,321574.0
2022-06-27 10:40:00,119.12,119.19,118.64,119.17,199281.0,113.0566,113.123,112.601,113.1041,199281.0
2022-06-27 10:45:00,119.17,119.46,118.99,119.29,206666.0,113.1041,113.3793,112.9332,113.2179,206666.0
2022-06-27 10:50:00,119.32,119.56,119.09,119.15,171143.0,113.2464,113.4742,113.0281,113.0851,171143.0
2022-06-27 10:55:00,119.16,119.24,118.92,119.02,175875.0,113.0946,113.1705,112.8668,112.9617,175875.0
2022-06-27 11:00:00,119.07,119.2,118.88,119.15,141191.0,113.0091,113.1325,112.8288,113.0851,141191.0
2022-06-27 11:05:00,119.15,119.15,118.5,118.54,156473.0,113.0851,113.0851,112.4682,112.5061,156473.0
2022-06-27 11:10:00,118.53,118.65,118.31,118.59,220506.0,112.4966,112.6105,112.2878,112.5536,220506.0
2022-06-27 11:15:00,118.6,118.87,118.42,118.63,163173.0,112.5631,112.8193,112.3922,112.5915,163173.0
2022-06-27 11:20:00,118.61,118.86,118.53,118.72,116711.0,112.5726,112.8098,112.4966,112.677,116711.0
2022-06-27 11:25:00,118.73,119.24,118.71,119.09,114146.0,112.6864,113.1705,112.6675,113.0281,114146.0
2022-06-27 11:30:00,119.09,119.1,118.73,118.88,135688.0,113.0281,113.0376,112.6864,112.8288,135688.0
2022-06-27 11:35:00,118.85,119.34,118.8,119.32,126118.0,112.8003,113.2654,112.7529,113.2464,126118.0
2022-06-27 11:40:00,119.33,119.46,119.18,119.41,139305.0,113.2559,113.3793,113.1135,113.3318,139305.0
2022-06-27 11:45:00,119.41,119.41,118.97,119.02,143438.0,113.3318,113.3318,112.9142,112.9617,143438.0
2022-06-27 11:50:00,119.0,119.0,118.71,118.71,89146.0,112.9427,112.9427,112.6675,112.6675,89146.0
2022-06-27 11:55:00,118.71,118.79,118.27,118.49,142817.0,112.6675,112.7434,112.2499,112.4587,142817.0
2022-06-27 12:00:00,118.49,118.63,117.94,118.3,192121.0,112.4587,112.5915,111.9367,112.2783,192121.0
2022-06-27 12:05:00,118.31,118.48,118.11,118.48,89872.0,112.2878,112.4492,112.098,112.4492,89872.0
2022-06-27 12:10:00,118.47,118.75,118.36,118.57,124622.0,112.4397,112.7054,112.3353,112.5346,124622.0
2022-06-27 12:15:00,118.57,118.65,118.48,118.55,70426.0,112.5346,112.6105,112.4492,112.5156,70426.0
2022-06-27 12:20:00,118.53,118.55,118.23,118.25,75433.0,112.4966,112.5156,112.2119,112.2309,75433.0
2022-06-27 12:25:00,118.24,118.3,118.04,118.14,85652.0,112.2214,112.2783,112.0316,112.1265,85652.0
2022-06-27 12:30:00,118.12,118.13,117.9,117.99,111861.0,112.1075,112.117,111.8987,111.9841,111861.0
2022-06-27 12:35:00,117.98,118.33,117.93,118.26,75264.0,111.9746,112.3068,111.9272,112.2404,75264.0
2022-06-27 12:40:00,118.26,118.47,118.23,118.44,61998.0,112.2404,112.4397,112.2119,112.4112,61998.0
2022-06-27 12:45:00,118.46,118.61,118.32,118.54,95062.0,112.4302,112.5726,112.2973,112.5061,95062.0
2022-06-27 12:50:00,118.51,118.61,118.36,118.39,51462.0,112.4776,112.5726,112.3353,112.3638,51462.0
2022-06-27 12:55:00,118.36,118.47,118.2,118.4,44605.0,112.3353,112.4397,112.1834,112.3732,44605.0
2022-06-27 13:00:00,118.39,118.63,118.18,118.54,65916.0,112.3638,112.5915,112.1644,112.5061,65916.0
2022-06-27 13:05:00,118.55,118.64,118.36,118.52,39074.0,112.5156,112.601,112.3353,112.4871,39074.0
2022-06-27 13:10:00,118.53,118.74,118.24,118.73,61301.0,112.4966,112.6959,112.2214,112.6864,61301.0
2022-06-27 13:15:00,118.74,118.75,118.44,118.72,68559.0,112.6959,112.7054,112.4112,112.677,68559.0
2022-06-27 13:20:00,118.76,118.9,118.62,118.73,68493.0,112.7149,112.8478,112.582,112.6864,68493.0
2022-06-27 13:25:00,118.73,118.73,118.53,118.67,39208.0,112.6864,112.6864,112.4966,112.6295,39208.0
2022-06-27 13:30:00,118.66,118.75,118.51,118.53,47480.0,112.62,112.7054,112.4776,112.4966,47480.0
2022-06-27 13:35:00,118.52,118.74,118.4,118.74,46314.0,112.4871,112.6959,112.3732,112.6959,46314.0
2022-06-27 13:40:00,118.73,118.8,118.44,118.53,71520.0,112.6864,112.7529,112.4112,112.4966,71520.0
2022-06-27 13:45:00,118.48,118.93,118.44,118.93,78584.0,112.4492,112.8763,112.4112,112.8763,78584.0
2022-06-27 13:50:00,118.93,119.21,118.9,119.06,200347.0,112.8763,113.142,112.8478,112.9996,200347.0
2022-06-27 13:55:00,119.07,119.25,118.98,119.0,107506.0,113.0091,113.18,112.9237,112.9427,107506.0
2022-06-27 14:00:00,118.97,119.11,118.81,119.07,114547.0,112.9142,113.0471,112.7624,113.0091,114547.0
2022-06-27 14:05:00,119.07,119.13,118.76,118.89,140969.0,113.0091,113.0661,112.7149,112.8383,140969.0
2022-06-27 14:10:00,118.91,119.05,118.89,118.97,49281.0,112.8573,112.9902,112.8383,112.9142,49281.0
2022-06-27 14:15:00,119.0,119.14,118.91,119.1,87948.0,112.9427,113.0756,112.8573,113.0376,87948.0
2022-06-27 14:20:00,119.11,119.14,118.9,118.91,52108.0,113.0471,113.0756,112.8478,112.8573,52108.0
2022-06-27 14:25:00,118.91,118.94,118.58,118.64,87381.0,112.8573,112.8858,112.5441,112.601,87381.0
2022-06-27 14:30:00,118.61,118.71,118.51,118.57,75124.0,112.5726,112.6675,112.4776,112.5346,75124.0
2022-06-27 14:35:00,118.58,118.59,118.36,118.57,106369.0,112.5441,112.5536,112.3353,112.5346,106369.0
2022-06-27 14:40:00,118.58,118.58,118.37,118.47,104040.0,112.5441,112.5441,112.3448,112.4397,104040.0
2022-06-27 14:45:00,118.46,118.9,118.38,118.84,169600.0,112.4302,112.8478,112.3543,112.7908,169600.0
2022-06-27 14:50:00,118.85,118.92,118.69,118.73,92254.0,112.8003,112.8668,112.6485,112.6864,92254.0
2022-06-27 14:55:00,118.73,118.96,118.6,118.71,101010.0,112.6864,112.9047,112.5631,112.6675,101010.0
2022-06-27 15:00:00,118.72,118.8,118.4,118.51,84242.0,112.677,112.7529,112.3732,112.4776,84242.0
2022-06-27 15:05:00,118.5,118.5,118.22,118.43,113208.0,112.4682,112.4682,112.2024,112.4017,113208.0
2022-06-27 15:10:00,118.43,118.6,118.32,118.59,93666.0,112.4017,112.5631,112.2973,112.5536,93666.0
2022-06-27 15:15:00,118.59,118.64,118.43,118.5,70136.0,112.5536,112.601,112.4017,112.4682,70136.0
2022-06-27 15:20:00,118.5,118.53,118.32,118.43,76077.0,112.4682,112.4966,112.2973,112.4017,76077.0
2022-06-27 15:25:00,118.43,118.53,118.21,118.29,97720.0,112.4017,112.4966,112.1929,112.2688,97720.0
2022-06-27 15:30:00,118.31,118.42,118.07,118.42,151877.0,112.2878,112.3922,112.06,112.3922,151877.0
2022-06-27 15:35:00,118.42,118.5,118.32,118.42,141581.0,112.3922,112.4682,112.2973,112.3922,141581.0
2022-06-27 15:40:00,118.42,118.6,118.34,118.58,185414.0,112.3922,112.5631,112.3163,112.5441,185414.0
2022-06-27 15:45:00,118.57,118.7,118.51,118.67,200716.0,112.5346,112.658,112.4776,112.6295,200716.0
2022-06-27 15:50:00,118.65,118.65,118.4,118.54,285217.0,112.6105,112.6105,112.3732,112.5061,285217.0
2022-06-27 15:55:00,118.54,118.8,118.54,118.75,505068.0,112.5061,112.7529,112.5061,112.7054,505068.0
2022-06-28 09:30:00,118.98,120.02,118.72,118.93,609019.0,112.9237,113.9108,112.677,112.8763,609019.0
2022-06-28 09:35:00,118.9,120.0,118.41,119.64,416292.0,112.8478,113.8918,112.3827,113.5501,416292.0
2022-06-28 09:40:00,119.7,119.9,119.22,119.81,289940.0,113.6071,113.7969,113.1515,113.7115,289940.0
2022-06-28 09:45:00,119.86,120.07,119.21,120.04,365503.0,113.7589,113.9582,113.142,113.9298,365503.0
2022-06-28 09:50:00,120.08,120.93,119.96,120.88,460272.0,113.9677,114.7745,113.8538,114.727,460272.0
2022-06-28 09:55:00,120.85,120.9,120.08,120.41,329978.0,114.6985,114.746,113.9677,114.2809,329978.0
2022-06-28 10:00:00,120.44,120.63,119.57,119.68,426746.0,114.3094,114.4897,113.4837,113.5881,426746.0
2022-06-28 10:05:00,119.68,119.77,119.07,119.6,283198.0,113.5881,113.6735,113.0091,113.5122,283198.0
2022-06-28 10:10:00,119.56,120.1,119.51,120.06,265561.0,113.4742,113.9867,113.4267,113.9487,265561.0
2022-06-28 10:15:00,120.06,120.55,119.96,120.3,297202.0,113.9487,114.4138,113.8538,114.1765,297202.0
2022-06-28 10:20:00,120.28,120.4,119.69,119.82,207698.0,114.1575,114.2714,113.5976,113.721,207698.0
2022-06-28 10:25:00,119.81,120.07,119.58,119.72,142713.0,113.7115,113.9582,113.4932,113.6261,142713.0
2022-06-28 10:30:00,119.7,119.7,119.14,119.25,233845.0,113.6071,113.6071,113.0756,113.18,233845.0
2022-06-28 10:35:00,119.21,119.56,118.98,119.32,240900.0,113.142,113.4742,112.9237,113.2464,240900.0
2022-06-28 10:40:00,119.35,119.35,118.73,119.11,238760.0,113.2749,113.2749,112.6864,113.0471,238760.0
2022-06-28 10:45:00,119.08,119.43,118.9,119.36,199292.0,113.0186,113.3508,112.8478,113.2844,199292.0
2022-06-28 10:50:00,119.35,119.64,119.34,119.47,119484.0,113.2749,113.5501,113.2654,113.3888,119484.0
2022-06-28 10:55:00,119.49,120.26,119.45,119.96,259732.0,113.4078,114.1386,113.3698,113.8538,259732.0
2022-06-28 11:00:00,119.92,119.98,119.45,119.58,161736.0,113.8159,113.8728,113.3698,113.4932,161736.0
2022-06-28 11:05:00,119.57,119.57,119.0,119.09,153556.0,113.4837,113.4837,112.9427,113.0281,153556.0
2022-06-28 11:10:00,119.11,119.22,118.77,118.8,251190.0,113.0471,113.1515,112.7244,112.7529,251190.0
2022-06-28 11:15:00,118.81,118.83,118.29,118.31,216297.0,112.7624,112.7814,112.2688,112.2878,216297.0
2022-06-28 11:20:00,118.31,118.38,117.58,117.66,289071.0,112.2878,112.3543,111.595,111.6709,289071.0
2022-06-28 11:25:00,117.66,117.86,117.55,117.68,210439.0,111.6709,111.8607,111.5665,111.6899,210439.0
2022-06-28 11:30:00,117.69,118.12,117.62,118.08,172485.0,111.6994,112.1075,111.6329,112.0695,172485.0
2022-06-28 11:35:00,118.08,118.4,117.88,118.12,278015.0,112.0695,112.3732,111.8797,112.1075,278015.0
2022-06-28 11:40:00,118.16,118.2,117.56,117.6,160093.0,112.1455,112.1834,111.576,111.614,160093.0
2022-06-28 11:45:00,117.59,117.93,117.32,117.34,166582.0,111.6045,111.9272,111.3482,111.3672,166582.0
2022-06-28 11:50:00,117.32,117.32,116.86,117.02,199964.0,111.3482,111.3482,110.9116,111.0635,199964.0
2022-06-28 11:55:00,117.03,117.25,116.96,117.17,118515.0,111.073,111.2818,111.0065,111.2059,118515.0
2022-06-28 12:00:00,117.13,117.28,116.93,117.01,134848.0,111.1679,111.3103,110.9781,111.054,134848.0
2022-06-28 12:05:00,117.01,117.41,116.81,117.25,118415.0,111.054,111.4336,110.8642,111.2818,118415.0
2022-06-28 12:10:00,117.23,117.84,117.2,117.66,148593.0,111.2628,111.8417,111.2343,111.6709,148593.0
2022-06-28 12:15:00,117.66,117.73,117.19,117.64,85615.0,111.6709,111.7373,111.2248,111.6519,85615.0
2022-06-28 12:20:00,117.61,117.73,117.47,117.61,83892.0,111.6235,111.7373,111.4906,111.6235,83892.0
2022-06-28 12:25:00,117.59,117.79,117.56,117.69,85946.0,111.6045,111.7943,111.576,111.6994,85946.0
2022-06-28 12:30:00,117.65,117.76,117.49,117.5,69652.0,111.6614,111.7658,111.5096,111.5191,69652.0
2022-06-28 12:35:00,117.49,117.8,117.49,117.74,72972.0,111.5096,111.8038,111.5096,111.7468,72972.0
2022-06-28 12:40:00,117.73,117.87,117.65,117.82,85907.0,111.7373,111.8702,111.6614,111.8228,85907.0
2022-06-28 12:45:00,117.82,118.13,117.81,117.92,105320.0,111.8228,112.117,111.8133,111.9177,105320.0
2022-06-28 12:50:00,117.91,117.98,117.73,117.74,74326.0,111.9082,111.9746,111.7373,111.7468,74326.0
2022-06-28 12:55:00,117.75,117.9,117.64,117.71,70233.0,111.7563,111.8987,111.6519,111.7184,70233.0
2022-06-28 13:00:00,117.7,117.7,117.24,117.45,89874.0,111.7089,111.7089,111.2723,111.4716,89874.0
2022-06-28 13:05:00,117.5,117.5,117.13,117.14,77251.0,111.5191,111.5191,111.1679,111.1774,77251.0
2022-06-28 13:10:00,117.14,117.31,117.05,117.13,88593.0,111.1774,111.3387,111.092,111.1679,88593.0
2022-06-28 13:15:00,117.11,117.34,117.1,117.15,51153.0,111.1489,111.3672,111.1394,111.1869,51153.0
2022-06-28 13:20:00,117.12,117.18,116.92,117.11,94819.0,111.1584,111.2153,110.9686,111.1489,94819.0
2022-06-28 13:25:00,117.07,117.37,116.94,117.3,105777.0,111.1109,111.3957,110.9876,111.3292,105777.0
2022-06-28 13:30:00,117.29,117.43,117.13,117.16,49931.0,111.3197,111.4526,111.1679,111.1964,49931.0
2022-06-28 13:35:00,117.15,117.18,116.87,116.89,77446.0,111.1869,111.2153,110.9211,110.9401,77446.0
2022-06-28 13:40:00,116.91,117.22,116.89,117.08,65222.0,110.9591,111.2533,110.9401,111.1204,65222.0
2022-06-28 13:45:00,117.07,117.38,116.99,117.25,83392.0,111.1109,111.4052,111.035,111.2818,83392.0
2022-06-28 13:50:00,117.28,117.32,116.98,117.02,55874.0,111.3103,111.3482,111.0255,111.0635,55874.0
2022-06-28 13:55:00,117.02,117.1,116.91,116.96,58176.0,111.0635,111.1394,110.9591,111.0065,58176.0
2022-06-28 14:00:00,116.95,117.29,116.93,116.95,56155.0,110.9971,111.3197,110.9781,110.9971,56155.0
2022-06-28 14:05:00,116.95,116.99,116.77,116.88,109483.0,110.9971,111.035,110.8262,110.9306,109483.0
2022-06-28 14:10:00,116.89,116.93,116.51,116.63,115247.0,110.9401,110.9781,110.5794,110.6933,115247.0
2022-06-28 14:15:00,116.65,116.72,116.53,116.63,148910.0,110.7123,110.7788,110.5984,110.6933,148910.0
2022-06-28 14:20:00,116.63,116.71,116.51,116.6,73876.0,110.6933,110.7693,110.5794,110.6649,73876.0
2022-06-28 14:25:00,116.61,116.92,116.55,116.85,93438.0,110.6744,110.9686,110.6174,110.9021,93438.0
2022-06-28 14:30:00,116.84,116.9,116.67,116.67,57028.0,110.8927,110.9496,110.7313,110.7313,57028.0
2022-06-28 14:35:00,116.67,116.84,116.59,116.79,62595.0,110.7313,110.8927,110.6554,110.8452,62595.0
2022-06-28 14:40:00,116.78,116.87,116.7,116.83,58350.0,110.8357,110.9211,110.7598,110.8832,58350.0
2022-06-28 14:45:00,116.87,117.2,116.78,117.17,111042.0,110.9211,111.2343,110.8357,111.2059,111042.0
2022-06-28 14:50:00,117.18,117.21,116.94,117.08,108423.0,111.2153,111.2438,110.9876,111.1204,108423.0
2022-06-28 14:55:00,117.11,117.25,117.09,117.24,76780.0,111.1489,111.2818,111.1299,111.2723,76780.0
2022-06-28 15:00:00,117.23,117.36,116.95,116.95,118230.0,111.2628,111.3862,110.9971,110.9971,118230.0
2022-06-28 15:05:00,116.96,117.01,116.64,116.86,90958.0,111.0065,111.054,110.7028,110.9116,90958.0
2022-06-28 15:10:00,116.88,116.96,116.66,116.88,79547.0,110.9306,111.0065,110.7218,110.9306,79547.0
2022-06-28 15:15:00,116.88,117.28,116.82,117.24,82607.0,110.9306,111.3103,110.8737,111.2723,82607.0
2022-06-28 15:20:00,117.26,117.57,117.14,117.53,105263.0,111.2913,111.5855,111.1774,111.5475,105263.0
2022-06-28 15:25:00,117.53,117.56,117.33,117.49,102178.0,111.5475,111.576,111.3577,111.5096,102178.0
2022-06-28 15:30:00,117.48,117.5,117.32,117.38,115627.0,111.5001,111.5191,111.3482,111.4052,115627.0
2022-06-28 15:35:00,117.39,117.52,117.33,117.5,136141.0,111.4147,111.538,111.3577,111.5191,136141.0
2022-06-28 15:40:00,117.5,117.52,117.1,117.21,155163.0,111.5191,111.538,111.1394,111.2438,155163.0
2022-06-28 15:45:00,117.2,117.23,116.72,116.78,212979.0,111.2343,111.2628,110.7788,110.8357,212979.0
2022-06-28 15:50:00,116.76,116.95,116.58,116.88,321417.0,110.8167,110.9971,110.6459,110.9306,321417.0
2022-06-28 15:55:00,116.88,116.88,116.66,116.74,590299.0,110.9306,110.9306,110.7218,110.7977,590299.0
2022-06-29 09:30:00,115.81,116.0,114.6,115.61,658948.0,109.9151,110.0954,108.7667,109.7253,658948.0
2022-06-29 09:35:00,115.57,115.57,114.32,114.35,548345.0,109.6873,109.6873,108.5009,108.5294,548345.0
2022-06-29 09:40:00,114.32,114.65,113.88,114.03,463005.0,108.5009,108.8141,108.0833,108.2257,463005.0
2022-06-29 09:45:00,114.0,114.78,113.71,114.62,348023.0,108.1972,108.9375,107.922,108.7857,348023.0
2022-06-29 09:50:00,114.61,115.47,114.59,115.12,263664.0,108.7762,109.5924,108.7572,109.2602,263664.0
2022-06-29 09:55:00,115.12,115.41,114.77,114.84,295847.0,109.2602,109.5354,108.928,108.9945,295847.0
2022-06-29 10:00:00,114.81,116.07,114.54,115.87,229118.0,108.966,110.1618,108.7097,109.972,229118.0
2022-06-29 10:05:00,115.84,116.5,115.77,116.19,195847.0,109.9436,110.57,109.8771,110.2757,195847.0
2022-06-29 10:10:00,116.19,117.09,116.11,116.48,260752.0,110.2757,111.1299,110.1998,110.551,260752.0
2022-06-29 10:15:00,116.47,116.85,115.74,115.77,232446.0,110.5415,110.9021,109.8486,109.8771,232446.0
2022-06-29 10:20:00,115.8,116.08,115.64,115.96,137819.0,109.9056,110.1713,109.7537,110.0574,137819.0
2022-06-29 10:25:00,115.96,116.37,115.63,115.77,200770.0,110.0574,110.4466,109.7442,109.8771,200770.0
2022-06-29 10:30:00,115.79,116.4,115.76,115.96,121746.0,109.8961,110.475,109.8676,110.0574,121746.0
2022-06-29 10:35:00,115.95,116.05,115.32,115.54,92366.0,110.048,110.1429,109.45,109.6588,92366.0
2022-06-29 10:40:00,115.58,116.17,115.37,116.05,103728.0,109.6968,110.2568,109.4975,110.1429,103728.0
2022-06-29 10:45:00,116.12,116.28,115.82,115.93,70043.0,110.2093,110.3612,109.9246,110.029,70043.0
2022-06-29 10:50:00,115.96,116.19,115.5,115.78,85655.0,110.0574,110.2757,109.6209,109.8866,85655.0
2022-06-29 10:55:00,115.75,115.75,115.38,115.64,104859.0,109.8581,109.8581,109.507,109.7537,104859.0
2022-06-29 11:00:00,115.65,115.99,115.58,115.71,126107.0,109.7632,110.0859,109.6968,109.8202,126107.0
2022-06-29 11:05:00,115.7,115.75,115.43,115.49,103687.0,109.8107,109.8581,109.5544,109.6114,103687.0
2022-06-29 11:10:00,115.48,115.52,115.06,115.26,111163.0,109.6019,109.6398,109.2033,109.3931,111163.0
2022-06-29 11:15:00,115.3,115.5,115.17,115.23,101687.0,109.431,109.6209,109.3077,109.3646,101687.0
2022-06-29 11:20:00,115.24,115.31,115.01,115.19,109227.0,109.3741,109.4405,109.1558,109.3266,109227.0
2022-06-29 11:25:00,115.2,115.39,115.08,115.13,117903.0,109.3361,109.5165,109.2222,109.2697,117903.0
2022-06-29 11:30:00,115.15,115.32,114.83,115.16,227865.0,109.2887,109.45,108.985,109.2982,227865.0
2022-06-29 11:35:00,115.17,115.73,115.14,115.62,161771.0,109.3077,109.8392,109.2792,109.7348,161771.0
2022-06-29 11:40:00,115.6,115.96,115.6,115.8,182017.0,109.7158,110.0574,109.7158,109.9056,182017.0
2022-06-29 11:45:00,115.77,115.98,115.59,115.71,77178.0,109.8771,110.0764,109.7063,109.8202,77178.0
2022-06-29 11:50:00,115.73,116.1,115.63,116.01,71888.0,109.8392,110.1903,109.7442,110.1049,71888.0
2022-06-29 11:55:00,115.97,116.04,115.91,116.01,45153.0,110.0669,110.1334,110.01,110.1049,45153.0
2022-06-29 12:00:00,116.02,116.04,115.69,115.85,60221.0,110.1144,110.1334,109.8012,109.953,60221.0
2022-06-29 12:05:00,115.89,115.9,115.66,115.66,48339.0,109.991,110.0005,109.7727,109.7727,48339.0
2022-06-29 12:10:00,115.7,115.78,115.56,115.59,39100.0,109.8107,109.8866,109.6778,109.7063,39100.0
2022-06-29 12:15:00,115.57,115.68,115.45,115.55,79433.0,109.6873,109.7917,109.5734,109.6683,79433.0
2022-06-29 12:20:00,115.57,115.69,115.17,115.2,65716.0,109.6873,109.8012,109.3077,109.3361,65716.0
2022-06-29 12:25:00,115.19,115.3,115.08,115.16,63595.0,109.3266,109.431,109.2222,109.2982,63595.0
2022-06-29 12:30:00,115.15,115.25,115.06,115.16,89147.0,109.2887,109.3836,109.2033,109.2982,89147.0
2022-06-29 12:35:00,115.14,115.62,115.14,115.54,84309.0,109.2792,109.7348,109.2792,109.6588,84309.0
2022-06-29 12:40:00,115.48,115.71,115.46,115.69,44818.0,109.6019,109.8202,109.5829,109.8012,44818.0
2022-06-29 12:45:00,115.67,115.77,115.51,115.62,66896.0,109.7822,109.8771,109.6304,109.7348,66896.0
2022-06-29 12:50:00,115.62,115.72,115.47,115.51,40901.0,109.7348,109.8297,109.5924,109.6304,40901.0
2022-06-29 12:55:00,115.54,115.54,115.38,115.43,40741.0,109.6588,109.6588,109.507,109.5544,40741.0
2022-06-29 13:00:00,115.44,115.49,115.31,115.44,65415.0,109.5639,109.6114,109.4405,109.5639,65415.0
2022-06-29 13:05:00,115.44,115.63,115.32,115.6,58308.0,109.5639,109.7442,109.45,109.7158,58308.0
2022-06-29 13:10:00,115.59,115.72,115.17,115.18,69291.0,109.7063,109.8297,109.3077,109.3171,69291.0
2022-06-29 13:15:00,115.18,115.19,115.03,115.05,88923.0,109.3171,109.3266,109.1748,109.1938,88923.0
2022-06-29 13:20:00,115.04,115.07,114.92,115.02,109871.0,109.1843,109.2127,109.0704,109.1653,109871.0
2022-06-29 13:25:00,115.0,115.35,114.95,115.31,76350.0,109.1463,109.4785,109.0989,109.4405,76350.0
2022-06-29 13:30:00,115.29,115.34,115.14,115.24,34144.0,109.4215,109.469,109.2792,109.3741,34144.0
2022-06-29 13:35:00,115.25,115.39,115.18,115.37,62028.0,109.3836,109.5165,109.3171,109.4975,62028.0
2022-06-29 13:40:00,115.37,115.58,115.33,115.46,32378.0,109.4975,109.6968,109.4595,109.5829,32378.0
2022-06-29 13:45:00,115.46,115.48,115.24,115.26,22550.0,109.5829,109.6019,109.3741,109.3931,22550.0
2022-06-29 13:50:00,115.25,115.32,115.22,115.26,18221.0,109.3836,109.45,109.3551,109.3931,18221.0
2022-06-29 13:55:00,115.27,115.52,115.27,115.47,30383.0,109.4026,109.6398,109.4026,109.5924,30383.0
2022-06-29 14:00:00,115.48,115.82,115.4,115.75,73710.0,109.6019,109.9246,109.5259,109.8581,73710.0
2022-06-29 14:05:00,115.75,115.77,115.57,115.75,46544.0,109.8581,109.8771,109.6873,109.8581,46544.0
2022-06-29 14:10:00,115.72,115.75,115.56,115.66,40647.0,109.8297,109.8581,109.6778,109.7727,40647.0
2022-06-29 14:15:00,115.65,115.81,115.63,115.75,71874.0,109.7632,109.9151,109.7442,109.8581,71874.0
2022-06-29 14:20:00,115.7,115.7,115.38,115.42,62769.0,109.8107,109.8107,109.507,109.5449,62769.0
2022-06-29 14:25:00,115.42,115.5,115.36,115.46,48395.0,109.5449,109.6209,109.488,109.5829,48395.0
2022-06-29 14:30:00,115.46,115.46,115.2,115.3,51163.0,109.5829,109.5829,109.3361,109.431,51163.0
2022-06-29 14:35:00,115.3,115.48,115.22,115.28,70187.0,109.431,109.6019,109.3551,109.4121,70187.0
2022-06-29 14:40:00,115.3,115.33,115.03,115.04,141145.0,109.431,109.4595,109.1748,109.1843,141145.0
2022-06-29 14:45:00,115.01,115.18,115.0,115.07,91580.0,109.1558,109.3171,109.1463,109.2127,91580.0
2022-06-29 14:50:00,115.05,115.34,115.03,115.3,108570.0,109.1938,109.469,109.1748,109.431,108570.0
2022-06-29 14:55:00,115.29,115.31,115.18,115.26,73471.0,109.4215,109.4405,109.3171,109.3931,73471.0
2022-06-29 15:00:00,115.25,115.33,115.05,115.25,79513.0,109.3836,109.4595,109.1938,109.3836,79513.0
2022-06-29 15:05:00,115.26,115.53,115.23,115.5,58167.0,109.3931,109.6493,109.3646,109.6209,58167.0
2022-06-29 15:10:00,115.48,115.48,115.33,115.4,50217.0,109.6019,109.6019,109.4595,109.5259,50217.0
2022-06-29 15:15:00,115.39,115.51,115.26,115.26,55806.0,109.5165,109.6304,109.3931,109.3931,55806.0
2022-06-29 15:20:00,115.28,115.53,115.28,115.5,45513.0,109.4121,109.6493,109.4121,109.6209,45513.0
2022-06-29 15:25:00,115.5,115.75,115.4,115.73,80966.0,109.6209,109.8581,109.5259,109.8392,80966.0
2022-06-29 15:30:00,115.74,115.76,115.49,115.59,86952.0,109.8486,109.8676,109.6114,109.7063,86952.0
2022-06-29 15:35:00,115.6,115.71,115.46,115.7,71614.0,109.7158,109.8202,109.5829,109.8107,71614.0
2022-06-29 15:40:00,115.7,116.09,115.67,116.04,219505.0,109.8107,110.1808,109.7822,110.1334,219505.0
2022-06-29 15:45:00,116.05,116.18,115.97,116.11,151603.0,110.1429,110.2662,110.0669,110.1998,151603.0
2022-06-29 15:50:00,116.1,116.23,115.97,116.1,226276.0,110.1903,110.3137,110.0669,110.1903,226276.0
2022-06-29 15:55:00,116.1,116.23,115.97,116.04,394131.0,110.1903,110.3137,110.0669,110.1334,394131.0
2022-06-30 09:30:00,113.77,114.05,113.01,113.04,440578.0,107.9789,108.2447,107.2576,107.2861,440578.0
2022-06-30 09:35:00,113.05,113.62,112.78,113.28,466196.0,107.2956,107.8366,107.0393,107.5139,466196.0
2022-06-30 09:40:00,113.26,113.94,113.21,113.54,500963.0,107.4949,108.1403,107.4474,107.7606,500963.0
2022-06-30 09:45:00,113.5,113.83,112.85,112.88,318549.0,107.7227,108.0359,107.1057,107.1342,318549.0
2022-06-30 09:50:00,112.88,113.12,111.86,112.09,410639.0,107.1342,107.362,106.1661,106.3844,410639.0
2022-06-30 09:55:00,112.11,112.14,111.53,111.83,316951.0,106.4034,106.4319,105.8529,106.1377,316951.0
2022-06-30 10:00:00,111.82,111.9,111.38,111.51,220787.0,106.1282,106.2041,105.7106,105.834,220787.0
2022-06-30 10:05:00,111.52,111.99,111.52,111.69,133814.0,105.8434,106.2895,105.8434,106.0048,133814.0
2022-06-30 10:10:00,111.67,112.27,111.55,112.27,179462.0,105.9858,106.5553,105.8719,106.5553,179462.0
2022-06-30 10:15:00,112.27,112.38,111.95,112.37,110641.0,106.5553,106.6597,106.2516,106.6502,110641.0
2022-06-30 10:20:00,112.32,112.34,111.94,112.12,114300.0,106.6027,106.6217,106.2421,106.4129,114300.0
2022-06-30 10:25:00,112.09,112.26,111.87,112.04,108345.0,106.3844,106.5458,106.1756,106.337,108345.0
2022-06-30 10:30:00,112.02,112.72,111.92,112.67,198369.0,106.318,106.9824,106.2231,106.9349,198369.0
2022-06-30 10:35:00,112.66,112.72,112.21,112.22,144036.0,106.9254,106.9824,106.4983,106.5078,144036.0
2022-06-30 10:40:00,112.22,112.42,112.06,112.07,114318.0,106.5078,106.6976,106.356,106.3655,114318.0
2022-06-30 10:45:00,112.04,112.2,111.96,112.01,102450.0,106.337,106.4888,106.2611,106.3085,102450.0
2022-06-30 10:50:00,112.0,112.49,111.92,112.48,95594.0,106.299,106.7641,106.2231,106.7546,95594.0
2022-06-30 10:55:00,112.48,113.02,112.39,112.92,166708.0,106.7546,107.2671,106.6692,107.1722,166708.0
2022-06-30 11:00:00,112.88,112.88,112.46,112.52,126355.0,107.1342,107.1342,106.7356,106.7925,126355.0
2022-06-30 11:05:00,112.55,113.23,112.54,113.15,107107.0,106.821,107.4664,106.8115,107.3905,107107.0
2022-06-30 11:10:00,113.14,113.45,113.06,113.24,116449.0,107.381,107.6752,107.3051,107.4759,116449.0
2022-06-30 11:15:00,113.25,113.98,113.24,113.89,173621.0,107.4854,108.1782,107.4759,108.0928,173621.0
2022-06-30 11:20:00,113.87,114.24,113.83,114.01,187937.0,108.0738,108.425,108.0359,108.2067,187937.0
2022-06-30 11:25:00,114.0,114.1,113.64,113.64,168931.0,108.1972,108.2921,107.8555,107.8555,168931.0
2022-06-30 11:30:00,113.67,113.73,113.41,113.5,137097.0,107.884,107.941,107.6372,107.7227,137097.0
2022-06-30 11:35:00,113.5,113.89,113.3,113.89,108710.0,107.7227,108.0928,107.5328,108.0928,108710.0
2022-06-30 11:40:00,113.9,114.02,113.69,113.94,84518.0,108.1023,108.2162,107.903,108.1403,84518.0
2022-06-30 11:45:00,113.95,114.35,113.89,114.28,121728.0,108.1498,108.5294,108.0928,108.463,121728.0
2022-06-30 11:50:00,114.27,114.39,114.05,114.15,138971.0,108.4535,108.5674,108.2447,108.3396,138971.0
2022-06-30 11:55:00,114.12,114.38,114.04,114.18,85107.0,108.3111,108.5579,108.2352,108.368,85107.0
2022-06-30 12:00:00,114.17,114.25,113.89,114.06,154465.0,108.3586,108.4345,108.0928,108.2542,154465.0
2022-06-30 12:05:00,114.06,114.07,113.7,113.76,59607.0,108.2542,108.2636,107.9125,107.9694,59607.0
2022-06-30 12:10:00,113.74,113.92,113.69,113.9,60085.0,107.9504,108.1213,107.903,108.1023,60085.0
2022-06-30 12:15:00,113.93,114.0,113.82,113.93,74102.0,108.1308,108.1972,108.0264,108.1308,74102.0
2022-06-30 12:20:00,113.95,114.41,113.92,114.38,63986.0,108.1498,108.5863,108.1213,108.5579,63986.0
2022-06-30 12:25:00,114.38,114.55,114.32,114.47,84143.0,108.5579,108.7192,108.5009,108.6433,84143.0
2022-06-30 12:30:00,114.46,114.6,114.44,114.46,137093.0,108.6338,108.7667,108.6148,108.6338,137093.0
2022-06-30 12:35:00,114.48,114.48,114.21,114.3,58779.0,108.6528,108.6528,108.3965,108.4819,58779.0
2022-06-30 12:40:00,114.28,114.42,114.18,114.39,29339.0,108.463,108.5958,108.368,108.5674,29339.0
2022-06-30 12:45:00,114.4,114.51,114.28,114.31,58158.0,108.5769,108.6813,108.463,108.4914,58158.0
2022-06-30 12:50:00,114.32,114.46,114.2,114.43,19673.0,108.5009,108.6338,108.387,108.6053,19673.0
2022-06-30 12:55:00,114.44,114.49,114.33,114.36,51189.0,108.6148,108.6623,108.5104,108.5389,51189.0
2022-06-30 13:00:00,114.38,114.54,114.22,114.41,86602.0,108.5579,108.7097,108.406,108.5863,86602.0
2022-06-30 13:05:00,114.4,114.4,114.06,114.13,70559.0,108.5769,108.5769,108.2542,108.3206,70559.0
2022-06-30 13:10:00,114.17,114.17,113.72,113.76,47903.0,108.3586,108.3586,107.9315,107.9694,47903.0
2022-06-30 13:15:00,113.78,113.97,113.76,113.91,49633.0,107.9884,108.1687,107.9694,108.1118,49633.0
2022-06-30 13:20:00,113.93,114.36,113.86,114.28,61619.0,108.1308,108.5389,108.0643,108.463,61619.0
2022-06-30 13:25:00,114.25,114.31,114.13,114.21,38346.0,108.4345,108.4914,108.3206,108.3965,38346.0
2022-06-30 13:30:00,114.21,114.3,114.16,114.2,54749.0,108.3965,108.4819,108.3491,108.387,54749.0
2022-06-30 13:35:00,114.2,114.25,114.08,114.24,38186.0,108.387,108.4345,108.2731,108.425,38186.0
2022-06-30 13:40:00,114.25,114.28,113.87,113.92,114662.0,108.4345,108.463,108.0738,108.1213,114662.0
2022-06-30 13:45:00,113.94,114.15,113.89,114.14,41682.0,108.1403,108.3396,108.0928,108.3301,41682.0
2022-06-30 13:50:00,114.14,114.25,114.05,114.11,83099.0,108.3301,108.4345,108.2447,108.3016,83099.0
2022-06-30 13:55:00,114.11,114.11,113.93,114.02,64965.0,108.3016,108.3016,108.1308,108.2162,64965.0
2022-06-30 14:00:00,114.05,114.08,113.9,114.0,78948.0,108.2447,108.2731,108.1023,108.1972,78948.0
2022-06-30 14:05:00,113.97,113.99,113.67,113.74,62689.0,108.1687,108.1877,107.884,107.9504,62689.0
2022-06-30 14:10:00,113.79,114.0,113.73,113.76,34103.0,107.9979,108.1972,107.941,107.9694,34103.0
2022-06-30 14:15:00,113.74,113.94,113.69,113.94,26330.0,107.9504,108.1403,107.903,108.1403,26330.0
2022-06-30 14:20:00,113.95,113.98,113.74,113.79,40614.0,108.1498,108.1782,107.9504,107.9979,40614.0
2022-06-30 14:25:00,113.75,114.14,113.64,113.96,72844.0,107.9599,108.3301,107.8555,108.1592,72844.0
2022-06-30 14:30:00,113.97,114.0,113.84,113.97,52290.0,108.1687,108.1972,108.0454,108.1687,52290.0
2022-06-30 14:35:00,113.95,114.0,113.81,113.94,54518.0,108.1498,108.1972,108.0169,108.1403,54518.0
2022-06-30 14:40:00,113.96,113.96,113.46,113.55,176777.0,108.1592,108.1592,107.6847,107.7701,176777.0
2022-06-30 14:45:00,113.57,113.97,113.54,113.93,60231.0,107.7891,108.1687,107.7606,108.1308,60231.0
2022-06-30 14:50:00,113.92,113.97,113.78,113.93,46321.0,108.1213,108.1687,107.9884,108.1308,46321.0
2022-06-30 14:55:00,113.91,114.0,113.8,113.88,69933.0,108.1118,108.1972,108.0074,108.0833,69933.0
2022-06-30 15:00:00,113.87,113.95,113.81,113.86,97596.0,108.0738,108.1498,108.0169,108.0643,97596.0
2022-06-30 15:05:00,113.87,113.9,113.45,113.54,95132.0,108.0738,108.1023,107.6752,107.7606,95132.0
2022-06-30 15:10:00,113.54,113.67,113.45,113.59,71249.0,107.7606,107.884,107.6752,107.8081,71249.0
2022-06-30 15:15:00,113.58,113.58,113.35,113.5,70507.0,107.7986,107.7986,107.5803,107.7227,70507.0
2022-06-30 15:20:00,113.51,113.78,113.48,113.78,47867.0,107.7322,107.9884,107.7037,107.9884,47867.0
2022-06-30 15:25:00,113.77,113.92,113.62,113.88,144073.0,107.9789,108.1213,107.8366,108.0833,144073.0
2022-06-30 15:30:00,113.88,113.9,113.68,113.83,137718.0,108.0833,108.1023,107.8935,108.0359,137718.0
2022-06-30 15:35:00,113.82,113.83,113.44,113.47,128157.0,108.0264,108.0359,107.6657,107.6942,128157.0
2022-06-30 15:40:00,113.46,113.72,113.24,113.43,151366.0,107.6847,107.9315,107.4759,107.6562,151366.0
2022-06-30 15:45:00,113.41,113.68,113.33,113.36,128203.0,107.6372,107.8935,107.5613,107.5898,128203.0
2022-06-30 15:50:00,113.35,113.52,113.06,113.18,220399.0,107.5803,107.7416,107.3051,107.419,220399.0
2022-06-30 15:55:00,113.17,113.72,113.07,113.7,400305.0,107.4095,107.9315,107.3146,107.9125,400305.0
2022-07-01 09:30:00,113.63,114.9,113.63,114.46,424967.0,107.846,109.0514,107.846,108.6338,424967.0
2022-07-01 09:35:00,114.4,115.13,113.97,114.84,370490.0,108.5769,109.2697,108.1687,108.9945,370490.0
2022-07-01 09:40:00,114.82,116.39,114.78,116.03,423653.0,108.9755,110.4656,108.9375,110.1239,423653.0
2022-07-01 09:45:00,116.04,116.6,115.91,116.09,438858.0,110.1334,110.6649,110.01,110.1808,438858.0
2022-07-01 09:50:00,116.08,116.63,115.79,115.88,457985.0,110.1713,110.6933,109.8961,109.9815,457985.0
2022-07-01 09:55:00,115.9,116.27,115.76,115.94,212191.0,110.0005,110.3517,109.8676,110.0385,212191.0
2022-07-01 10:00:00,115.94,116.33,115.27,115.36,287608.0,110.0385,110.4086,109.4026,109.488,287608.0
2022-07-01 10:05:00,115.38,115.71,114.77,115.64,369899.0,109.507,109.8202,108.928,109.7537,369899.0
2022-07-01 10:10:00,115.64,116.14,115.13,115.17,287826.0,109.7537,110.2283,109.2697,109.3077,287826.0
2022-07-01 10:15:00,115.19,115.4,114.87,115.28,225476.0,109.3266,109.5259,109.0229,109.4121,225476.0
2022-07-01 10:20:00,115.29,115.37,114.72,114.76,132566.0,109.4215,109.4975,108.8806,108.9185,132566.0
2022-07-01 10:25:00,114.76,114.76,114.1,114.2,248303.0,108.9185,108.9185,108.2921,108.387,248303.0
2022-07-01 10:30:00,114.21,114.39,113.63,113.8,215908.0,108.3965,108.5674,107.846,108.0074,215908.0
2022-07-01 10:35:00,113.78,113.94,113.28,113.29,190033.0,107.9884,108.1403,107.5139,107.5234,190033.0
2022-07-01 10:40:00,113.3,113.75,112.92,113.64,252574.0,107.5328,107.9599,107.1722,107.8555,252574.0
2022-07-01 10:45:00,113.63,113.99,113.34,113.98,148988.0,107.846,108.1877,107.5708,108.1782,148988.0
2022-07-01 10:50:00,113.93,114.18,113.52,113.93,116605.0,108.1308,108.368,107.7416,108.1308,116605.0
2022-07-01 10:55:00,113.92,114.27,113.75,114.2,101291.0,108.1213,108.4535,107.9599,108.387,101291.0
2022-07-01 11:00:00,114.18,114.73,114.09,114.53,203328.0,108.368,108.8901,108.2826,108.7002,203328.0
2022-07-01 11:05:00,114.48,115.67,114.43,115.49,277944.0,108.6528,109.7822,108.6053,109.6114,277944.0
2022-07-01 11:10:00,115.46,115.63,115.18,115.42,167667.0,109.5829,109.7442,109.3171,109.5449,167667.0
2022-07-01 11:15:00,115.4,115.94,115.38,115.76,190299.0,109.5259,110.0385,109.507,109.8676,190299.0
2022-07-01 11:20:00,115.73,115.98,115.27,115.45,141288.0,109.8392,110.0764,109.4026,109.5734,141288.0
2022-07-01 11:25:00,115.47,115.48,115.07,115.21,105758.0,109.5924,109.6019,109.2127,109.3456,105758.0
2022-07-01 11:30:00,115.2,115.26,114.88,115.12,123903.0,109.3361,109.3931,109.0324,109.2602,123903.0
2022-07-01 11:35:00,115.11,115.29,114.94,114.95,99766.0,109.2507,109.4215,109.0894,109.0989,99766.0
2022-07-01 11:40:00,114.97,115.14,114.92,115.0,70418.0,109.1178,109.2792,109.0704,109.1463,70418.0
2022-07-01 11:45:00,114.98,115.18,114.91,115.1,49419.0,109.1273,109.3171,109.0609,109.2412,49419.0
2022-07-01 11:50:00,115.08,115.1,114.62,114.8,99072.0,109.2222,109.2412,108.7857,108.9565,99072.0
2022-07-01 11:55:00,114.78,115.02,114.76,114.99,69772.0,108.9375,109.1653,108.9185,109.1368,69772.0
2022-07-01 12:00:00,115.01,115.02,114.76,114.82,46888.0,109.1558,109.1653,108.9185,108.9755,46888.0
2022-07-01 12:05:00,114.82,114.86,114.66,114.82,45775.0,108.9755,109.0134,108.8236,108.9755,45775.0
2022-07-01 12:10:00,114.83,114.87,114.61,114.69,74201.0,108.985,109.0229,108.7762,108.8521,74201.0
2022-07-01 12:15:00,114.71,115.13,114.69,115.08,69231.0,108.8711,109.2697,108.8521,109.2222,69231.0
2022-07-01 12:20:00,115.07,115.21,114.97,115.19,95685.0,109.2127,109.3456,109.1178,109.3266,95685.0
2022-07-01 12:25:00,115.2,115.35,115.02,115.35,104957.0,109.3361,109.4785,109.1653,109.4785,104957.0
2022-07-01 12:30:00,115.35,115.5,115.08,115.28,95892.0,109.4785,109.6209,109.2222,109.4121,95892.0
2022-07-01 12:35:00,115.27,115.3,114.98,114.99,89660.0,109.4026,109.431,109.1273,109.1368,89660.0
2022-07-01 12:40:00,114.97,115.3,114.9,115.04,71797.0,109.1178,109.431,109.0514,109.1843,71797.0
2022-07-01 12:45:00,115.02,115.16,114.88,115.13,56910.0,109.1653,109.2982,109.0324,109.2697,56910.0
2022-07-01 12:50:00,115.11,115.18,114.94,114.99,62327.0,109.2507,109.3171,109.0894,109.1368,62327.0
2022-07-01 12:55:00,115.0,115.07,114.55,114.59,88550.0,109.1463,109.2127,108.7192,108.7572,88550.0
2022-07-01 13:00:00,114.59,114.83,114.59,114.69,47048.0,108.7572,108.985,108.7572,108.8521,47048.0
2022-07-01 13:05:00,114.75,114.95,114.71,114.93,45022.0,108.909,109.0989,108.8711,109.0799,45022.0
2022-07-01 13:10:00,114.93,115.31,114.93,115.31,63498.0,109.0799,109.4405,109.0799,109.4405,63498.0
2022-07-01 13:15:00,115.31,115.43,115.12,115.33,84834.0,109.4405,109.5544,109.2602,109.4595,84834.0
2022-07-01 13:20:00,115.32,115.32,115.11,115.24,67924.0,109.45,109.45,109.2507,109.3741,67924.0
2022-07-01 13:25:00,115.24,115.28,115.1,115.16,54381.0,109.3741,109.4121,109.2412,109.2982,54381.0
2022-07-01 13:30:00,115.18,115.45,115.15,115.28,72059.0,109.3171,109.5734,109.2887,109.4121,72059.0
2022-07-01 13:35:00,115.29,115.5,115.17,115.3,77906.0,109.4215,109.6209,109.3077,109.431,77906.0
2022-07-01 13:40:00,115.31,115.39,115.03,115.16,72757.0,109.4405,109.5165,109.1748,109.2982,72757.0
2022-07-01 13:45:00,115.16,115.33,115.13,115.25,53733.0,109.2982,109.4595,109.2697,109.3836,53733.0
2022-07-01 13:50:00,115.25,115.33,115.18,115.22,47099.0,109.3836,109.4595,109.3171,109.3551,47099.0
2022-07-01 13:55:00,115.23,115.35,115.19,115.35,39522.0,109.3646,109.4785,109.3266,109.4785,39522.0
2022-07-01 14:00:00,115.34,115.37,114.95,114.95,61007.0,109.469,109.4975,109.0989,109.0989,61007.0
2022-07-01 14:05:00,114.97,115.12,114.88,115.09,75937.0,109.1178,109.2602,109.0324,109.2317,75937.0
2022-07-01 14:10:00,115.07,115.25,114.99,115.22,36676.0,109.2127,109.3836,109.1368,109.3551,36676.0
2022-07-01 14:15:00,115.23,115.45,115.14,115.42,70080.0,109.3646,109.5734,109.2792,109.5449,70080.0
2022-07-01 14:20:00,115.39,115.58,115.31,115.57,68928.0,109.5165,109.6968,109.4405,109.6873,68928.0
2022-07-01 14:25:00,115.57,115.78,115.5,115.67,84460.0,109.6873,109.8866,109.6209,109.7822,84460.0
2022-07-01 14:30:00,115.68,115.85,115.63,115.84,77309.0,109.7917,109.953,109.7442,109.9436,77309.0
2022-07-01 14:35:00,115.84,115.9,115.71,115.75,64253.0,109.9436,110.0005,109.8202,109.8581,64253.0
2022-07-01 14:40:00,115.76,115.88,115.72,115.86,72059.0,109.8676,109.9815,109.8297,109.9625,72059.0
2022-07-01 14:45:00,115.87,116.2,115.85,116.1,113044.0,109.972,110.2852,109.953,110.1903,113044.0
2022-07-01 14:50:00,116.11,116.23,115.82,115.91,110523.0,110.1998,110.3137,109.9246,110.01,110523.0
2022-07-01 14:55:00,115.93,115.98,115.8,115.82,101660.0,110.029,110.0764,109.9056,109.9246,101660.0
2022-07-01 15:00:00,115.84,116.01,115.57,115.72,126670.0,109.9436,110.1049,109.6873,109.8297,126670.0
2022-07-01 15:05:00,115.71,116.19,115.71,116.17,89841.0,109.8202,110.2757,109.8202,110.2568,89841.0
2022-07-01 15:10:00,116.18,116.25,115.91,115.97,97920.0,110.2662,110.3327,110.01,110.0669,97920.0
2022-07-01 15:15:00,115.98,116.15,115.78,115.85,108969.0,110.0764,110.2378,109.8866,109.953,108969.0
2022-07-01 15:20:00,115.84,115.88,115.59,115.82,81621.0,109.9436,109.9815,109.7063,109.9246,81621.0
2022-07-01 15:25:00,115.82,116.08,115.63,116.02,175930.0,109.9246,110.1713,109.7442,110.1144,175930.0
2022-07-01 15:30:00,116.03,116.3,116.02,116.15,177701.0,110.1239,110.3801,110.1144,110.2378,177701.0
2022-07-01 15:35:00,116.15,116.15,115.92,116.09,130721.0,110.2378,110.2378,110.0195,110.1808,130721.0
2022-07-01 15:40:00,116.08,116.33,116.03,116.31,234510.0,110.1713,110.4086,110.1239,110.3896,234510.0
2022-07-01 15:45:00,116.31,116.42,116.0,116.05,225212.0,110.3896,110.494,110.0954,110.1429,225212.0
2022-07-01 15:50:00,116.03,116.09,115.68,115.89,310939.0,110.1239,110.1808,109.7917,109.991,310939.0
2022-07-01 15:55:00,115.88,116.0,115.8,116.0,520808.0,109.9815,110.0954,109.9056,110.0954,520808.0
2022-07-05 09:30:00,114.51,115.02,112.14,113.81,1162653.0,108.6813,109.1653,106.4319,108.0169,1162653.0
2022-07-05 09:35:00,113.81,113.93,112.96,113.23,453291.0,108.0169,108.1308,107.2101,107.4664,453291.0
2022-07-05 09:40:00,113.3,115.01,113.26,114.42,425369.0,107.5328,109.1558,107.4949,108.5958,425369.0
2022-07-05 09:45:00,114.4,115.39,114.38,115.05,418302.0,108.5769,109.5165,108.5579,109.1938,418302.0
2022-07-05 09:50:00,115.07,115.26,114.55,114.64,392696.0,109.2127,109.3931,108.7192,108.8046,392696.0
2022-07-05 09:55:00,114.65,114.76,113.9,114.69,299417.0,108.8141,108.9185,108.1023,108.8521,299417.0
2022-07-05 10:00:00,114.64,114.73,113.81,113.93,251789.0,108.8046,108.8901,108.0169,108.1308,251789.0
2022-07-05 10:05:00,113.92,114.62,113.81,114.6,270154.0,108.1213,108.7857,108.0169,108.7667,270154.0
2022-07-05 10:10:00,114.52,115.35,114.49,115.11,344098.0,108.6907,109.4785,108.6623,109.2507,344098.0
2022-07-05 10:15:00,115.08,115.49,114.8,114.92,241348.0,109.2222,109.6114,108.9565,109.0704,241348.0
2022-07-05 10:20:00,114.91,115.13,114.53,114.96,200476.0,109.0609,109.2697,108.7002,109.1083,200476.0
2022-07-05 10:25:00,114.97,115.14,114.76,115.07,164323.0,109.1178,109.2792,108.9185,109.2127,164323.0
2022-07-05 10:30:00,115.05,115.32,114.78,115.18,170001.0,109.1938,109.45,108.9375,109.3171,170001.0
2022-07-05 10:35:00,115.18,115.98,115.14,115.74,244370.0,109.3171,110.0764,109.2792,109.8486,244370.0
2022-07-05 10:40:00,115.75,115.93,115.35,115.36,214883.0,109.8581,110.029,109.4785,109.488,214883.0
2022-07-05 10:45:00,115.34,115.38,115.0,115.23,177129.0,109.469,109.507,109.1463,109.3646,177129.0
2022-07-05 10:50:00,115.23,115.57,115.15,115.38,121927.0,109.3646,109.6873,109.2887,109.507,121927.0
2022-07-05 10:55:00,115.35,115.85,115.35,115.73,132344.0,109.4785,109.953,109.4785,109.8392,132344.0
2022-07-05 11:00:00,115.7,115.77,115.2,115.33,164243.0,109.8107,109.8771,109.3361,109.4595,164243.0
2022-07-05 11:05:00,115.37,115.41,114.95,115.2,156993.0,109.4975,109.5354,109.0989,109.3361,156993.0
2022-07-05 11:10:00,115.16,115.27,114.78,114.79,122341.0,109.2982,109.4026,108.9375,108.947,122341.0
2022-07-05 11:15:00,114.78,114.92,114.33,114.54,157078.0,108.9375,109.0704,108.5104,108.7097,157078.0
2022-07-05 11:20:00,114.55,115.0,114.33,114.47,91335.0,108.7192,109.1463,108.5104,108.6433,91335.0
2022-07-05 11:25:00,114.47,114.57,114.27,114.33,108481.0,108.6433,108.7382,108.4535,108.5104,108481.0
2022-07-05 11:30:00,114.3,114.54,114.16,114.33,149247.0,108.4819,108.7097,108.3491,108.5104,149247.0
2022-07-05 11:35:00,114.4,114.53,114.29,114.37,74652.0,108.5769,108.7002,108.4725,108.5484,74652.0
2022-07-05 11:40:00,114.41,115.15,114.37,115.11,178556.0,108.5863,109.2887,108.5484,109.2507,178556.0
2022-07-05 11:45:00,115.11,115.44,114.9,115.4,167977.0,109.2507,109.5639,109.0514,109.5259,167977.0
2022-07-05 11:50:00,115.4,115.66,115.37,115.47,114289.0,109.5259,109.7727,109.4975,109.5924,114289.0
2022-07-05 11:55:00,115.46,115.52,115.31,115.4,86863.0,109.5829,109.6398,109.4405,109.5259,86863.0
2022-07-05 12:00:00,115.43,115.55,115.0,115.14,93588.0,109.5544,109.6683,109.1463,109.2792,93588.0
2022-07-05 12:05:00,115.16,115.48,114.98,115.47,61182.0,109.2982,109.6019,109.1273,109.5924,61182.0
2022-07-05 12:10:00,115.49,115.64,115.36,115.42,64639.0,109.6114,109.7537,109.488,109.5449,64639.0
2022-07-05 12:15:00,115.39,115.63,115.28,115.59,58705.0,109.5165,109.7442,109.4121,109.7063,58705.0
2022-07-05 12:20:00,115.59,116.35,115.56,116.31,214757.0,109.7063,110.4276,109.6778,110.3896,214757.0
2022-07-05 12:25:00,116.31,116.39,116.18,116.18,130130.0,110.3896,110.4656,110.2662,110.2662,130130.0
2022-07-05 12:30:00,116.18,116.33,115.9,115.97,132870.0,110.2662,110.4086,110.0005,110.0669,132870.0
2022-07-05 12:35:00,115.97,116.13,115.94,115.99,64573.0,110.0669,110.2188,110.0385,110.0859,64573.0
2022-07-05 12:40:00,116.0,116.08,115.74,115.88,95784.0,110.0954,110.1713,109.8486,109.9815,95784.0
2022-07-05 12:45:00,115.85,115.9,115.43,115.5,134620.0,109.953,110.0005,109.5544,109.6209,134620.0
2022-07-05 12:50:00,115.54,115.76,115.47,115.68,111285.0,109.6588,109.8676,109.5924,109.7917,111285.0
2022-07-05 12:55:00,115.67,115.8,115.55,115.69,64436.0,109.7822,109.9056,109.6683,109.8012,64436.0
2022-07-05 13:00:00,115.7,116.18,115.7,116.18,122129.0,109.8107,110.2662,109.8107,110.2662,122129.0
2022-07-05 13:05:00,116.18,116.19,115.86,115.97,101370.0,110.2662,110.2757,109.9625,110.0669,101370.0
2022-07-05 13:10:00,115.96,116.06,115.9,116.0,60974.0,110.0574,110.1524,110.0005,110.0954,60974.0
2022-07-05 13:15:00,116.01,116.25,115.98,116.18,91660.0,110.1049,110.3327,110.0764,110.2662,91660.0
2022-07-05 13:20:00,116.2,116.62,116.13,116.53,137308.0,110.2852,110.6838,110.2188,110.5984,137308.0
2022-07-05 13:25:00,116.55,116.6,116.43,116.48,125786.0,110.6174,110.6649,110.5035,110.551,125786.0
2022-07-05 13:30:00,116.48,116.8,116.43,116.79,110540.0,110.551,110.8547,110.5035,110.8452,110540.0
2022-07-05 13:35:00,116.79,117.0,116.7,116.96,149039.0,110.8452,111.0445,110.7598,111.0065,149039.0
2022-07-05 13:40:00,116.97,117.0,116.83,116.91,106898.0,111.016,111.0445,110.8832,110.9591,106898.0
2022-07-05 13:45:00,116.9,116.93,116.55,116.76,118766.0,110.9496,110.9781,110.6174,110.8167,118766.0
2022-07-05 13:50:00,116.78,116.89,116.65,116.88,99435.0,110.8357,110.9401,110.7123,110.9306,99435.0
2022-07-05 13:55:00,116.87,116.87,116.6,116.73,106330.0,110.9211,110.9211,110.6649,110.7883,106330.0
2022-07-05 14:00:00,116.74,116.91,116.58,116.87,73845.0,110.7977,110.9591,110.6459,110.9211,73845.0
2022-07-05 14:05:00,116.87,116.95,116.68,116.89,63395.0,110.9211,110.9971,110.7408,110.9401,63395.0
2022-07-05 14:10:00,116.89,116.89,116.73,116.81,48470.0,110.9401,110.9401,110.7883,110.8642,48470.0
2022-07-05 14:15:00,116.83,116.94,116.66,116.91,87654.0,110.8832,110.9876,110.7218,110.9591,87654.0
2022-07-05 14:20:00,116.93,117.21,116.72,117.21,164627.0,110.9781,111.2438,110.7788,111.2438,164627.0
2022-07-05 14:25:00,117.2,117.41,117.15,117.29,140140.0,111.2343,111.4336,111.1869,111.3197,140140.0
2022-07-05 14:30:00,117.31,117.75,117.3,117.71,143945.0,111.3387,111.7563,111.3292,111.7184,143945.0
2022-07-05 14:35:00,117.7,118.08,117.69,118.03,151075.0,111.7089,112.0695,111.6994,112.0221,151075.0
2022-07-05 14:40:00,118.05,118.09,117.87,118.07,101458.0,112.0411,112.079,111.8702,112.06,101458.0
2022-07-05 14:45:00,118.07,118.19,117.75,117.95,114758.0,112.06,112.1739,111.7563,111.9462,114758.0
2022-07-05 14:50:00,117.94,118.0,117.83,117.93,111771.0,111.9367,111.9936,111.8323,111.9272,111771.0
2022-07-05 14:55:00,117.92,118.24,117.88,118.12,135756.0,111.9177,112.2214,111.8797,112.1075,135756.0
2022-07-05 15:00:00,118.13,118.2,117.9,118.11,121709.0,112.117,112.1834,111.8987,112.098,121709.0
2022-07-05 15:05:00,118.12,118.51,118.11,118.5,267408.0,112.1075,112.4776,112.098,112.4682,267408.0
2022-07-05 15:10:00,118.52,118.54,118.27,118.4,125865.0,112.4871,112.5061,112.2499,112.3732,125865.0
2022-07-05 15:15:00,118.4,118.48,118.15,118.26,94974.0,112.3732,112.4492,112.136,112.2404,94974.0
2022-07-05 15:20:00,118.25,118.97,118.23,118.95,190866.0,112.2309,112.9142,112.2119,112.8952,190866.0
2022-07-05 15:25:00,118.96,119.38,118.91,119.31,270999.0,112.9047,113.3034,112.8573,113.2369,270999.0
2022-07-05 15:30:00,119.31,119.76,119.29,119.73,237079.0,113.2369,113.664,113.2179,113.6355,237079.0
2022-07-05 15:35:00,119.73,119.83,119.34,119.48,345902.0,113.6355,113.7305,113.2654,113.3983,345902.0
2022-07-05 15:40:00,119.49,119.67,119.39,119.53,340473.0,113.4078,113.5786,113.3129,113.4457,340473.0
2022-07-05 15:45:00,119.52,119.88,119.51,119.88,418392.0,113.4362,113.7779,113.4267,113.7779,418392.0
2022-07-05 15:50:00,119.87,120.22,119.72,120.11,712091.0,113.7684,114.1006,113.6261,113.9962,712091.0
2022-07-05 15:55:00,120.09,120.53,119.83,120.37,1011787.0,113.9772,114.3948,113.7305,114.243,1011787.0
2022-07-06 09:30:00,118.93,119.6,117.39,117.39,788054.0,112.8763,113.5122,111.4147,111.4147,788054.0
2022-07-06 09:35:00,117.4,117.63,116.6,116.8,680444.0,111.4241,111.6424,110.6649,110.8547,680444.0
2022-07-06 09:40:00,116.81,117.22,116.22,116.42,569582.0,110.8642,111.2533,110.3042,110.494,569582.0
2022-07-06 09:45:00,116.4,116.57,115.51,115.54,562702.0,110.475,110.6364,109.6304,109.6588,562702.0
2022-07-06 09:50:00,115.54,116.52,115.51,116.45,568702.0,109.6588,110.5889,109.6304,110.5225,568702.0
2022-07-06 09:55:00,116.45,116.57,116.06,116.55,274994.0,110.5225,110.6364,110.1524,110.6174,274994.0
2022-07-06 10:00:00,116.52,116.64,115.91,116.05,302591.0,110.5889,110.7028,110.01,110.1429,302591.0
2022-07-06 10:05:00,116.03,116.69,115.99,116.69,306493.0,110.1239,110.7503,110.0859,110.7503,306493.0
2022-07-06 10:10:00,116.66,116.82,115.95,116.34,433320.0,110.7218,110.8737,110.048,110.4181,433320.0
2022-07-06 10:15:00,116.33,116.5,115.89,115.97,243516.0,110.4086,110.57,109.991,110.0669,243516.0
2022-07-06 10:20:00,115.98,116.33,115.79,116.22,200820.0,110.0764,110.4086,109.8961,110.3042,200820.0
2022-07-06 10:25:00,116.21,116.95,115.99,116.78,186449.0,110.2947,110.9971,110.0859,110.8357,186449.0
2022-07-06 10:30:00,116.78,117.0,116.69,116.9,169752.0,110.8357,111.0445,110.7503,110.9496,169752.0
2022-07-06 10:35:00,116.9,117.29,116.4,117.12,326135.0,110.9496,111.3197,110.475,111.1584,326135.0
2022-07-06 10:40:00,117.15,117.69,116.91,117.55,181791.0,111.1869,111.6994,110.9591,111.5665,181791.0
2022-07-06 10:45:00,117.56,117.63,117.0,117.02,144973.0,111.576,111.6424,111.0445,111.0635,144973.0
2022-07-06 10:50:00,117.02,117.19,116.7,116.79,132794.0,111.0635,111.2248,110.7598,110.8452,132794.0
2022-07-06 10:55:00,116.8,117.23,116.6,117.03,141922.0,110.8547,111.2628,110.6649,111.073,141922.0
2022-07-06 11:00:00,117.02,117.24,116.49,116.53,102089.0,111.0635,111.2723,110.5605,110.5984,102089.0
2022-07-06 11:05:00,116.53,116.98,116.5,116.85,97138.0,110.5984,111.0255,110.57,110.9021,97138.0
2022-07-06 11:10:00,116.85,117.46,116.76,117.41,134337.0,110.9021,111.4811,110.8167,111.4336,134337.0
2022-07-06 11:15:00,117.41,117.75,117.38,117.73,168235.0,111.4336,111.7563,111.4052,111.7373,168235.0
2022-07-06 11:20:00,117.75,117.8,117.18,117.23,148331.0,111.7563,111.8038,111.2153,111.2628,148331.0
2022-07-06 11:25:00,117.23,117.33,116.94,117.03,92685.0,111.2628,111.3577,110.9876,111.073,92685.0
2022-07-06 11:30:00,117.02,117.17,116.82,117.07,165028.0,111.0635,111.2059,110.8737,111.1109,165028.0
2022-07-06 11:35:00,117.08,117.14,116.87,116.89,147599.0,111.1204,111.1774,110.9211,110.9401,147599.0
2022-07-06 11:40:00,116.89,117.21,116.71,117.1,84620.0,110.9401,111.2438,110.7693,111.1394,84620.0
2022-07-06 11:45:00,117.08,117.43,116.98,117.32,76238.0,111.1204,111.4526,111.0255,111.3482,76238.0
2022-07-06 11:50:00,117.32,117.5,117.26,117.45,89662.0,111.3482,111.5191,111.2913,111.4716,89662.0
2022-07-06 11:55:00,117.46,117.5,117.27,117.37,59644.0,111.4811,111.5191,111.3008,111.3957,59644.0
2022-07-06 12:00:00,117.38,117.42,117.25,117.29,58510.0,111.4052,111.4431,111.2818,111.3197,58510.0
2022-07-06 12:05:00,117.31,117.39,117.11,117.16,75007.0,111.3387,111.4147,111.1489,111.1964,75007.0
2022-07-06 12:10:00,117.18,117.45,117.14,117.44,142073.0,111.2153,111.4716,111.1774,111.4621,142073.0
2022-07-06 12:15:00,117.44,117.47,117.15,117.26,106464.0,111.4621,111.4906,111.1869,111.2913,106464.0
2022-07-06 12:20:00,117.28,117.39,116.98,117.03,87046.0,111.3103,111.4147,111.0255,111.073,87046.0
2022-07-06 12:25:00,117.02,117.16,117.0,117.16,67717.0,111.0635,111.1964,111.0445,111.1964,67717.0
2022-07-06 12:30:00,117.11,117.13,117.0,117.05,64766.0,111.1489,111.1679,111.0445,111.092,64766.0
2022-07-06 12:35:00,117.06,117.26,117.04,117.11,52094.0,111.1015,111.2913,111.0825,111.1489,52094.0
2022-07-06 12:40:00,117.11,117.21,117.06,117.12,65855.0,111.1489,111.2438,111.1015,111.1584,65855.0
2022-07-06 12:45:00,117.11,117.22,117.05,117.16,40237.0,111.1489,111.2533,111.092,111.1964,40237.0
2022-07-06 12:50:00,117.15,117.2,117.03,117.18,51934.0,111.1869,111.2343,111.073,111.2153,51934.0
2022-07-06 12:55:00,117.19,117.23,117.06,117.17,31830.0,111.2248,111.2628,111.1015,111.2059,31830.0
2022-07-06 13:00:00,117.18,117.28,117.13,117.16,108158.0,111.2153,111.3103,111.1679,111.1964,108158.0
2022-07-06 13:05:00,117.19,117.24,117.1,117.11,38734.0,111.2248,111.2723,111.1394,111.1489,38734.0
2022-07-06 13:10:00,117.12,117.17,117.02,117.08,33246.0,111.1584,111.2059,111.0635,111.1204,33246.0
2022-07-06 13:15:00,117.08,117.16,116.99,117.06,38534.0,111.1204,111.1964,111.035,111.1015,38534.0
2022-07-06 13:20:00,117.08,117.19,117.02,117.09,42728.0,111.1204,111.2248,111.0635,111.1299,42728.0
2022-07-06 13:25:00,117.09,117.15,117.0,117.06,75651.0,111.1299,111.1869,111.0445,111.1015,75651.0
2022-07-06 13:30:00,117.05,117.11,116.89,116.93,72286.0,111.092,111.1489,110.9401,110.9781,72286.0
2022-07-06 13:35:00,116.91,117.09,116.88,117.04,43035.0,110.9591,111.1299,110.9306,111.0825,43035.0
2022-07-06 13:40:00,117.03,117.04,116.91,116.94,30281.0,111.073,111.0825,110.9591,110.9876,30281.0
2022-07-06 13:45:00,116.93,116.98,116.87,116.95,32743.0,110.9781,111.0255,110.9211,110.9971,32743.0
2022-07-06 13:50:00,116.95,117.06,116.88,117.04,37567.0,110.9971,111.1015,110.9306,111.0825,37567.0
2022-07-06 13:55:00,117.05,117.15,117.02,117.04,135027.0,111.092,111.1869,111.0635,111.0825,135027.0
2022-07-06 14:00:00,117.06,117.36,116.82,117.11,142257.0,111.1015,111.3862,110.8737,111.1489,142257.0
2022-07-06 14:05:00,117.12,117.74,117.06,117.37,212061.0,111.1584,111.7468,111.1015,111.3957,212061.0
2022-07-06 14:10:00,117.35,117.45,116.68,117.1,153882.0,111.3767,111.4716,110.7408,111.1394,153882.0
2022-07-06 14:15:00,117.07,117.09,116.82,117.0,70822.0,111.1109,111.1299,110.8737,111.0445,70822.0
2022-07-06 14:20:00,116.96,117.36,116.96,117.36,74852.0,111.0065,111.3862,111.0065,111.3862,74852.0
2022-07-06 14:25:00,117.34,117.89,117.08,117.85,131517.0,111.3672,111.8892,111.1204,111.8512,131517.0
2022-07-06 14:30:00,117.84,118.27,117.7,118.13,156517.0,111.8417,112.2499,111.7089,112.117,156517.0
2022-07-06 14:35:00,118.15,118.5,118.01,118.49,216618.0,112.136,112.4682,112.0031,112.4587,216618.0
2022-07-06 14:40:00,118.5,118.99,118.45,118.92,162038.0,112.4682,112.9332,112.4207,112.8668,162038.0
2022-07-06 14:45:00,118.93,119.2,118.85,119.07,188701.0,112.8763,113.1325,112.8003,113.0091,188701.0
2022-07-06 14:50:00,119.05,119.1,118.84,119.05,159021.0,112.9902,113.0376,112.7908,112.9902,159021.0
2022-07-06 14:55:00,119.05,119.13,118.9,118.94,77170.0,112.9902,113.0661,112.8478,112.8858,77170.0
2022-07-06 15:00:00,118.95,118.97,118.73,118.89,114119.0,112.8952,112.9142,112.6864,112.8383,114119.0
2022-07-06 15:05:00,118.88,119.1,118.8,119.1,111757.0,112.8288,113.0376,112.7529,113.0376,111757.0
2022-07-06 15:10:00,119.08,119.49,119.02,119.46,152451.0,113.0186,113.4078,112.9617,113.3793,152451.0
2022-07-06 15:15:00,119.46,119.65,119.26,119.51,139420.0,113.3793,113.5596,113.1895,113.4267,139420.0
2022-07-06 15:20:00,119.53,119.78,119.52,119.7,117323.0,113.4457,113.683,113.4362,113.6071,117323.0
2022-07-06 15:25:00,119.7,119.73,119.4,119.66,119223.0,113.6071,113.6355,113.3223,113.5691,119223.0
2022-07-06 15:30:00,119.68,119.95,119.65,119.93,235536.0,113.5881,113.8443,113.5596,113.8254,235536.0
2022-07-06 15:35:00,119.94,120.0,119.75,119.8,217342.0,113.8349,113.8918,113.6545,113.702,217342.0
2022-07-06 15:40:00,119.8,119.84,119.43,119.52,275739.0,113.702,113.7399,113.3508,113.4362,275739.0
2022-07-06 15:45:00,119.48,119.54,119.29,119.49,231319.0,113.3983,113.4552,113.2179,113.4078,231319.0
2022-07-06 15:50:00,119.52,119.65,118.93,119.16,324789.0,113.4362,113.5596,112.8763,113.0946,324789.0
2022-07-06 15:55:00,119.18,119.41,119.04,119.38,658881.0,113.1135,113.3318,112.9807,113.3034,658881.0
2022-07-07 09:30:00,120.63,122.5,120.63,122.45,965973.0,114.4897,116.2645,114.4897,116.2171,965973.0
2022-07-07 09:35:00,122.43,123.12,121.77,123.02,1041378.0,116.1981,116.853,115.5717,116.7581,1041378.0
2022-07-07 09:40:00,122.98,124.68,122.97,124.6,884871.0,116.7201,118.3336,116.7106,118.2577,884871.0
2022-07-07 09:45:00,124.59,124.64,123.4,124.0,866084.0,118.2482,118.2956,117.1187,117.6882,866084.0
2022-07-07 09:50:00,124.0,124.14,123.46,124.03,488039.0,117.6882,117.8211,117.1757,117.7167,488039.0
2022-07-07 09:55:00,124.04,124.48,123.98,124.37,520672.0,117.7262,118.1438,117.6692,118.0394,520672.0
2022-07-07 10:00:00,124.36,124.38,123.18,123.61,637757.0,118.0299,118.0489,116.9099,117.318,637757.0
2022-07-07 10:05:00,123.61,124.0,123.39,123.98,380188.0,117.318,117.6882,117.1092,117.6692,380188.0
2022-07-07 10:10:00,123.97,124.31,123.89,124.11,437337.0,117.6597,117.9824,117.5838,117.7926,437337.0
2022-07-07 10:15:00,124.11,124.48,123.67,123.86,565571.0,117.7926,118.1438,117.375,117.5553,565571.0
2022-07-07 10:20:00,123.86,123.94,123.5,123.63,224909.0,117.5553,117.6312,117.2136,117.337,224909.0
2022-07-07 10:25:00,123.64,123.94,123.5,123.91,186210.0,117.3465,117.6312,117.2136,117.6028,186210.0
2022-07-07 10:30:00,123.91,124.43,123.72,124.03,367050.0,117.6028,118.0963,117.4224,117.7167,367050.0
2022-07-07 10:35:00,124.02,124.11,123.76,124.1,234528.0,117.7072,117.7926,117.4604,117.7831,234528.0
2022-07-07 10:40:00,124.1,124.9,124.1,124.63,450617.0,117.7831,118.5424,117.7831,118.2861,450617.0
2022-07-07 10:45:00,124.63,125.0,124.46,124.86,385759.0,118.2861,118.6373,118.1248,118.5044,385759.0
2022-07-07 10:50:00,124.87,124.96,124.55,124.63,346414.0,118.5139,118.5993,118.2102,118.2861,346414.0
2022-07-07 10:55:00,124.64,124.69,124.02,124.05,331951.0,118.2956,118.3431,117.7072,117.7357,331951.0
2022-07-07 11:00:00,124.07,124.12,123.67,123.8,251778.0,117.7546,117.8021,117.375,117.4984,251778.0
2022-07-07 11:05:00,123.79,123.95,123.74,123.83,152648.0,117.4889,117.6407,117.4414,117.5268,152648.0
2022-07-07 11:10:00,123.84,123.91,123.44,123.44,215761.0,117.5363,117.6028,117.1567,117.1567,215761.0
2022-07-07 11:15:00,123.44,123.84,123.43,123.54,137893.0,117.1567,117.5363,117.1472,117.2516,137893.0
2022-07-07 11:20:00,123.53,123.56,122.6,122.67,366117.0,117.2421,117.2706,116.3595,116.4259,366117.0
2022-07-07 11:25:00,122.69,122.8,122.54,122.69,247231.0,116.4449,116.5493,116.3025,116.4449,247231.0
2022-07-07 11:30:00,122.7,122.76,122.38,122.75,243840.0,116.4544,116.5113,116.1507,116.5018,243840.0
2022-07-07 11:35:00,122.72,123.24,122.71,123.15,276888.0,116.4733,116.9669,116.4639,116.8815,276888.0
2022-07-07 11:40:00,123.15,123.37,123.06,123.23,159413.0,116.8815,117.0903,116.796,116.9574,159413.0
2022-07-07 11:45:00,123.22,123.28,123.0,123.06,149094.0,116.9479,117.0048,116.7391,116.796,149094.0
2022-07-07 11:50:00,123.05,123.07,122.74,122.81,148587.0,116.7866,116.8055,116.4923,116.5588,148587.0
2022-07-07 11:55:00,122.82,123.15,122.81,123.11,111871.0,116.5683,116.8815,116.5588,116.8435,111871.0
2022-07-07 12:00:00,123.13,123.39,123.09,123.32,119197.0,116.8625,117.1092,116.8245,117.0428,119197.0
2022-07-07 12:05:00,123.3,123.57,123.17,123.54,162316.0,117.0238,117.2801,116.9004,117.2516,162316.0
2022-07-07 12:10:00,123.53,123.8,123.49,123.77,195353.0,117.2421,117.4984,117.2042,117.4699,195353.0
2022-07-07 12:15:00,123.76,123.91,123.58,123.9,152664.0,117.4604,117.6028,117.2896,117.5933,152664.0
2022-07-07 12:20:00,123.91,124.02,123.65,123.84,113693.0,117.6028,117.7072,117.356,117.5363,113693.0
2022-07-07 12:25:00,123.81,123.99,123.75,123.85,139216.0,117.5079,117.6787,117.4509,117.5458,139216.0
2022-07-07 12:30:00,123.85,124.25,123.79,124.13,127814.0,117.5458,117.9255,117.4889,117.8116,127814.0
2022-07-07 12:35:00,124.12,124.12,123.77,123.88,106322.0,117.8021,117.8021,117.4699,117.5743,106322.0
2022-07-07 12:40:00,123.89,123.96,123.75,123.8,55050.0,117.5838,117.6502,117.4509,117.4984,55050.0
2022-07-07 12:45:00,123.8,123.97,123.66,123.68,75636.0,117.4984,117.6597,117.3655,117.3845,75636.0
2022-07-07 12:50:00,123.67,123.7,123.35,123.35,170069.0,117.375,117.4035,117.0713,117.0713,170069.0
2022-07-07 12:55:00,123.35,123.53,123.2,123.29,173603.0,117.0713,117.2421,116.9289,117.0143,173603.0
2022-07-07 13:00:00,123.31,123.68,123.28,123.5,163367.0,117.0333,117.3845,117.0048,117.2136,163367.0
2022-07-07 13:05:00,123.48,123.52,123.22,123.31,121161.0,117.1947,117.2326,116.9479,117.0333,121161.0
2022-07-07 13:10:00,123.31,123.35,122.91,122.98,180342.0,117.0333,117.0713,116.6537,116.7201,180342.0
2022-07-07 13:15:00,123.0,123.03,122.81,122.89,100390.0,116.7391,116.7676,116.5588,116.6347,100390.0
2022-07-07 13:20:00,122.91,123.0,122.76,122.79,129335.0,116.6537,116.7391,116.5113,116.5398,129335.0
2022-07-07 13:25:00,122.8,123.12,122.74,123.0,149501.0,116.5493,116.853,116.4923,116.7391,149501.0
2022-07-07 13:30:00,123.01,123.35,122.98,123.26,152965.0,116.7486,117.0713,116.7201,116.9859,152965.0
2022-07-07 13:35:00,123.26,123.39,123.12,123.26,105698.0,116.9859,117.1092,116.853,116.9859,105698.0
2022-07-07 13:40:00,123.26,123.52,123.24,123.49,81714.0,116.9859,117.2326,116.9669,117.2042,81714.0
2022-07-07 13:45:00,123.52,123.56,123.26,123.26,119147.0,117.2326,117.2706,116.9859,116.9859,119147.0
2022-07-07 13:50:00,123.28,123.3,123.02,123.25,110264.0,117.0048,117.0238,116.7581,116.9764,110264.0
2022-07-07 13:55:00,123.26,123.33,123.22,123.29,75358.0,116.9859,117.0523,116.9479,117.0143,75358.0
2022-07-07 14:00:00,123.31,123.45,123.24,123.3,132473.0,117.0333,117.1662,116.9669,117.0238,132473.0
2022-07-07 14:05:00,123.3,123.66,123.26,123.48,176103.0,117.0238,117.3655,116.9859,117.1947,176103.0
2022-07-07 14:10:00,123.48,123.53,123.31,123.5,75200.0,117.1947,117.2421,117.0333,117.2136,75200.0
2022-07-07 14:15:00,123.5,123.7,123.45,123.59,135241.0,117.2136,117.4035,117.1662,117.2991,135241.0
2022-07-07 14:20:00,123.6,123.73,123.5,123.56,118796.0,117.3086,117.4319,117.2136,117.2706,118796.0
2022-07-07 14:25:00,123.56,123.69,123.46,123.62,97447.0,117.2706,117.394,117.1757,117.3275,97447.0
2022-07-07 14:30:00,123.6,123.62,123.45,123.45,73123.0,117.3086,117.3275,117.1662,117.1662,73123.0
2022-07-07 14:35:00,123.46,123.59,123.4,123.51,95784.0,117.1757,117.2991,117.1187,117.2231,95784.0
2022-07-07 14:40:00,123.52,123.52,123.11,123.12,98756.0,117.2326,117.2326,116.8435,116.853,98756.0
2022-07-07 14:45:00,123.11,123.27,123.05,123.26,51831.0,116.8435,116.9954,116.7866,116.9859,51831.0
2022-07-07 14:50:00,123.27,123.41,123.23,123.26,58162.0,116.9954,117.1282,116.9574,116.9859,58162.0
2022-07-07 14:55:00,123.26,123.44,123.26,123.44,65784.0,116.9859,117.1567,116.9859,117.1567,65784.0
2022-07-07 15:00:00,123.45,123.6,123.4,123.51,96920.0,117.1662,117.3086,117.1187,117.2231,96920.0
2022-07-07 15:05:00,123.51,123.53,123.29,123.35,98535.0,117.2231,117.2421,117.0143,117.0713,98535.0
2022-07-07 15:10:00,123.36,123.56,123.33,123.54,86858.0,117.0808,117.2706,117.0523,117.2516,86858.0
2022-07-07 15:15:00,123.54,123.59,123.41,123.46,89908.0,117.2516,117.2991,117.1282,117.1757,89908.0
2022-07-07 15:20:00,123.47,123.47,123.23,123.26,90169.0,117.1852,117.1852,116.9574,116.9859,90169.0
2022-07-07 15:25:00,123.26,123.44,123.15,123.21,136011.0,116.9859,117.1567,116.8815,116.9384,136011.0
2022-07-07 15:30:00,123.22,123.47,123.2,123.21,162208.0,116.9479,117.1852,116.9289,116.9384,162208.0
2022-07-07 15:35:00,123.21,123.35,122.59,122.66,244321.0,116.9384,117.0713,116.35,116.4164,244321.0
2022-07-07 15:40:00,122.66,122.92,122.66,122.7,219531.0,116.4164,116.6632,116.4164,116.4544,219531.0
2022-07-07 15:45:00,122.71,122.71,122.46,122.61,269957.0,116.4639,116.4639,116.2266,116.3689,269957.0
2022-07-07 15:50:00,122.63,122.8,122.36,122.52,483803.0,116.3879,116.5493,116.1317,116.2835,483803.0
2022-07-07 15:55:00,122.5,122.58,122.33,122.36,629646.0,116.2645,116.3405,116.1032,116.1317,629646.0
2022-07-08 09:30:00,122.26,122.44,121.32,121.72,582330.0,116.0368,116.2076,115.1446,115.5243,582330.0
2022-07-08 09:35:00,121.63,123.45,121.55,123.29,612511.0,115.4388,117.1662,115.3629,117.0143,612511.0
2022-07-08 09:40:00,123.33,124.09,123.2,123.84,554210.0,117.0523,117.7736,116.9289,117.5363,554210.0
2022-07-08 09:45:00,123.86,124.55,123.82,124.04,518794.0,117.5553,118.2102,117.5174,117.7262,518794.0
2022-07-08 09:50:00,124.01,124.17,123.25,123.4,422501.0,117.6977,117.8495,116.9764,117.1187,422501.0
2022-07-08 09:55:00,123.41,124.11,123.32,123.93,382333.0,117.1282,117.7926,117.0428,117.6218,382333.0
2022-07-08 10:00:00,123.98,124.46,123.31,124.44,319290.0,117.6692,118.1248,117.0333,118.1058,319290.0
2022-07-08 10:05:00,124.43,124.78,123.91,124.65,344935.0,118.0963,118.4285,117.6028,118.3051,344935.0
2022-07-08 10:10:00,124.64,125.48,124.44,125.25,664988.0,118.2956,119.0929,118.1058,118.8746,664988.0
2022-07-08 10:15:00,125.27,125.78,124.93,124.94,485970.0,118.8936,119.3776,118.5709,118.5803,485970.0
2022-07-08 10:20:00,124.96,125.41,124.86,125.31,395807.0,118.5993,119.0264,118.5044,118.9315,395807.0
2022-07-08 10:25:00,125.35,125.63,125.17,125.47,377212.0,118.9695,119.2352,118.7986,119.0834,377212.0
2022-07-08 10:30:00,125.49,125.84,125.41,125.56,382242.0,119.1024,119.4345,119.0264,119.1688,382242.0
2022-07-08 10:35:00,125.56,125.84,125.42,125.45,400515.0,119.1688,119.4345,119.0359,119.0644,400515.0
2022-07-08 10:40:00,125.43,125.49,125.15,125.42,326580.0,119.0454,119.1024,118.7797,119.0359,326580.0
2022-07-08 10:45:00,125.42,125.54,125.2,125.26,313171.0,119.0359,119.1498,118.8271,118.8841,313171.0
2022-07-08 10:50:00,125.27,125.36,124.8,124.98,426899.0,118.8936,118.979,118.4475,118.6183,426899.0
2022-07-08 10:55:00,124.95,125.3,124.82,125.18,232051.0,118.5898,118.922,118.4665,118.8081,232051.0
2022-07-08 11:00:00,125.18,125.26,125.02,125.07,201693.0,118.8081,118.8841,118.6563,118.7037,201693.0
2022-07-08 11:05:00,125.07,125.11,124.81,124.93,194304.0,118.7037,118.7417,118.457,118.5709,194304.0
2022-07-08 11:10:00,124.93,124.99,124.61,124.62,264180.0,118.5709,118.6278,118.2671,118.2766,264180.0
2022-07-08 11:15:00,124.63,124.67,124.32,124.37,305264.0,118.2861,118.3241,117.9919,118.0394,305264.0
2022-07-08 11:20:00,124.37,124.52,124.24,124.38,267348.0,118.0394,118.1817,117.916,118.0489,267348.0
2022-07-08 11:25:00,124.36,124.39,124.04,124.24,251339.0,118.0299,118.0583,117.7262,117.916,251339.0
2022-07-08 11:30:00,124.25,124.25,123.56,123.59,402651.0,117.9255,117.9255,117.2706,117.2991,402651.0
2022-07-08 11:35:00,123.6,123.64,122.98,123.37,568316.0,117.3086,117.3465,116.7201,117.0903,568316.0
2022-07-08 11:40:00,123.4,123.47,122.94,123.02,291175.0,117.1187,117.1852,116.6822,116.7581,291175.0
2022-07-08 11:45:00,123.01,123.02,122.45,122.6,357104.0,116.7486,116.7581,116.2171,116.3595,357104.0
2022-07-08 11:50:00,122.58,123.05,122.51,122.91,373183.0,116.3405,116.7866,116.274,116.6537,373183.0
2022-07-08 11:55:00,122.91,123.36,122.8,123.35,253052.0,116.6537,117.0808,116.5493,117.0713,253052.0
2022-07-08 12:00:00,123.36,123.4,122.87,122.89,223957.0,117.0808,117.1187,116.6157,116.6347,223957.0
2022-07-08 12:05:00,122.88,122.92,122.28,122.34,216461.0,116.6252,116.6632,116.0557,116.1127,216461.0
2022-07-08 12:10:00,122.33,122.4,122.13,122.23,473674.0,116.1032,116.1696,115.9134,116.0083,473674.0
2022-07-08 12:15:00,122.23,122.4,122.19,122.25,286788.0,116.0083,116.1696,115.9703,116.0273,286788.0
2022-07-08 12:20:00,122.23,122.34,121.67,121.8,450482.0,116.0083,116.1127,115.4768,115.6002,450482.0
2022-07-08 12:25:00,121.8,121.85,120.9,120.91,478450.0,115.6002,115.6476,114.746,114.7555,478450.0
2022-07-08 12:30:00,120.9,121.29,120.9,121.23,439772.0,114.746,115.1161,114.746,115.0592,439772.0
2022-07-08 12:35:00,121.23,121.36,120.96,120.98,314872.0,115.0592,115.1826,114.8029,114.8219,314872.0
2022-07-08 12:40:00,120.98,121.19,120.96,121.03,172473.0,114.8219,115.0212,114.8029,114.8694,172473.0
2022-07-08 12:45:00,121.03,121.23,120.93,121.2,147862.0,114.8694,115.0592,114.7745,115.0307,147862.0
2022-07-08 12:50:00,121.21,121.23,120.91,120.98,194932.0,115.0402,115.0592,114.7555,114.8219,194932.0
2022-07-08 12:55:00,120.95,121.1,120.9,120.95,200073.0,114.7934,114.9358,114.746,114.7934,200073.0
2022-07-08 13:00:00,120.96,121.01,120.7,120.86,248131.0,114.8029,114.8504,114.5562,114.708,248131.0
2022-07-08 13:05:00,120.88,121.28,120.87,121.26,270536.0,114.727,115.1066,114.7175,115.0877,270536.0
2022-07-08 13:10:00,121.26,121.3,121.07,121.09,156075.0,115.0877,115.1256,114.9073,114.9263,156075.0
2022-07-08 13:15:00,121.08,121.1,120.8,121.07,127463.0,114.9168,114.9358,114.6511,114.9073,127463.0
2022-07-08 13:20:00,121.07,121.07,120.9,121.03,136595.0,114.9073,114.9073,114.746,114.8694,136595.0
2022-07-08 13:25:00,121.03,121.4,120.96,121.39,313298.0,114.8694,115.2205,114.8029,115.211,313298.0
2022-07-08 13:30:00,121.39,121.4,121.13,121.18,191626.0,115.211,115.2205,114.9643,115.0117,191626.0
2022-07-08 13:35:00,121.18,121.21,121.02,121.18,157709.0,115.0117,115.0402,114.8599,115.0117,157709.0
2022-07-08 13:40:00,121.18,121.19,121.0,121.08,152428.0,115.0117,115.0212,114.8409,114.9168,152428.0
2022-07-08 13:45:00,121.09,121.11,120.94,121.07,233172.0,114.9263,114.9453,114.784,114.9073,233172.0
2022-07-08 13:50:00,121.07,121.27,120.88,121.21,254171.0,114.9073,115.0972,114.727,115.0402,254171.0
2022-07-08 13:55:00,121.21,121.24,121.03,121.08,129416.0,115.0402,115.0687,114.8694,114.9168,129416.0
2022-07-08 14:00:00,121.06,121.19,120.9,121.13,128122.0,114.8978,115.0212,114.746,114.9643,128122.0
2022-07-08 14:05:00,121.13,121.53,121.12,121.49,135869.0,114.9643,115.3439,114.9548,115.306,135869.0
2022-07-08 14:10:00,121.52,121.53,121.29,121.44,133117.0,115.3344,115.3439,115.1161,115.2585,133117.0
2022-07-08 14:15:00,121.46,121.51,121.27,121.42,133448.0,115.2775,115.3249,115.0972,115.2395,133448.0
2022-07-08 14:20:00,121.43,121.6,121.33,121.38,154076.0,115.249,115.4104,115.1541,115.2016,154076.0
2022-07-08 14:25:00,121.36,121.36,121.1,121.14,176205.0,115.1826,115.1826,114.9358,114.9738,176205.0
2022-07-08 14:30:00,121.14,121.27,120.98,121.02,138897.0,114.9738,115.0972,114.8219,114.8599,138897.0
2022-07-08 14:35:00,121.01,121.12,120.94,121.01,120985.0,114.8504,114.9548,114.784,114.8504,120985.0
2022-07-08 14:40:00,121.02,121.09,120.95,121.09,99826.0,114.8599,114.9263,114.7934,114.9263,99826.0
2022-07-08 14:45:00,121.09,121.1,120.95,120.99,107106.0,114.9263,114.9358,114.7934,114.8314,107106.0
2022-07-08 14:50:00,121.0,121.08,120.79,120.83,125700.0,114.8409,114.9168,114.6416,114.6796,125700.0
2022-07-08 14:55:00,120.82,121.01,120.77,120.94,97191.0,114.6701,114.8504,114.6226,114.784,97191.0
2022-07-08 15:00:00,120.95,121.05,120.86,120.98,178337.0,114.7934,114.8884,114.708,114.8219,178337.0
2022-07-08 15:05:00,120.98,121.06,120.87,120.87,98584.0,114.8219,114.8978,114.7175,114.7175,98584.0
2022-07-08 15:10:00,120.87,121.01,120.8,120.99,124431.0,114.7175,114.8504,114.6511,114.8314,124431.0
2022-07-08 15:15:00,120.98,121.03,120.85,120.93,111710.0,114.8219,114.8694,114.6985,114.7745,111710.0
2022-07-08 15:20:00,120.93,121.13,120.9,120.92,139763.0,114.7745,114.9643,114.746,114.765,139763.0
2022-07-08 15:25:00,120.92,121.42,120.86,121.4,185266.0,114.765,115.2395,114.708,115.2205,185266.0
2022-07-08 15:30:00,121.42,121.49,121.24,121.37,231660.0,115.2395,115.306,115.0687,115.1921,231660.0
2022-07-08 15:35:00,121.38,121.52,121.1,121.13,203997.0,115.2016,115.3344,114.9358,114.9643,203997.0
2022-07-08 15:40:00,121.14,121.49,121.12,121.44,212128.0,114.9738,115.306,114.9548,115.2585,212128.0
2022-07-08 15:45:00,121.42,121.55,121.16,121.23,236369.0,115.2395,115.3629,114.9928,115.0592,236369.0
2022-07-08 15:50:00,121.22,121.25,120.9,121.03,395142.0,115.0497,115.0782,114.746,114.8694,395142.0
2022-07-08 15:55:00,121.02,121.13,120.94,121.04,602210.0,114.8599,114.9643,114.784,114.8789,602210.0
2022-07-11 09:30:00,115.46,115.58,112.24,112.36,1459306.0,109.5829,109.6968,106.5268,106.6407,1459306.0
2022-07-11 09:35:00,112.34,112.41,111.03,111.32,1844722.0,106.6217,106.6881,105.3784,105.6536,1844722.0
2022-07-11 09:40:00,111.32,111.4,110.55,110.6,1292751.0,105.6536,105.7296,104.9228,104.9703,1292751.0
2022-07-11 09:45:00,110.59,110.74,110.0,110.34,1264699.0,104.9608,105.1032,104.4008,104.7235,1264699.0
2022-07-11 09:50:00,110.35,110.35,109.6,110.19,853004.0,104.733,104.733,104.0212,104.5811,853004.0
2022-07-11 09:55:00,110.17,111.05,110.07,110.4,850557.0,104.5622,105.3974,104.4673,104.7805,850557.0
2022-07-11 10:00:00,110.36,110.39,109.91,110.13,596134.0,104.7425,104.771,104.3154,104.5242,596134.0
2022-07-11 10:05:00,110.11,110.99,110.05,110.85,576503.0,104.5052,105.3404,104.4483,105.2076,576503.0
2022-07-11 10:10:00,110.84,110.95,110.38,110.44,643223.0,105.1981,105.3025,104.7615,104.8184,643223.0
2022-07-11 10:15:00,110.43,110.85,110.35,110.4,493875.0,104.8089,105.2076,104.733,104.7805,493875.0
2022-07-11 10:20:00,110.4,110.65,110.11,110.13,419771.0,104.7805,105.0177,104.5052,104.5242,419771.0
2022-07-11 10:25:00,110.13,110.38,109.93,110.18,463349.0,104.5242,104.7615,104.3344,104.5717,463349.0
2022-07-11 10:30:00,110.17,110.74,110.05,110.7,389261.0,104.5622,105.1032,104.4483,105.0652,389261.0
2022-07-11 10:35:00,110.71,110.96,110.5,110.88,480106.0,105.0747,105.312,104.8754,105.236,480106.0
2022-07-11 10:40:00,110.87,111.26,110.74,111.04,513204.0,105.2265,105.5967,105.1032,105.3879,513204.0
2022-07-11 10:45:00,111.05,111.15,110.69,110.91,334763.0,105.3974,105.4923,105.0557,105.2645,334763.0
2022-07-11 10:50:00,110.91,110.94,110.55,110.65,287032.0,105.2645,105.293,104.9228,105.0177,287032.0
2022-07-11 10:55:00,110.67,110.68,110.15,110.23,391507.0,105.0367,105.0462,104.5432,104.6191,391507.0
2022-07-11 11:00:00,110.22,110.3,110.04,110.21,254360.0,104.6096,104.6855,104.4388,104.6001,254360.0
2022-07-11 11:05:00,110.23,110.45,110.12,110.28,223721.0,104.6191,104.8279,104.5147,104.6666,223721.0
2022-07-11 11:10:00,110.28,110.45,110.18,110.33,191031.0,104.6666,104.8279,104.5717,104.714,191031.0
2022-07-11 11:15:00,110.34,110.47,109.94,110.11,322397.0,104.7235,104.8469,104.3439,104.5052,322397.0
2022-07-11 11:20:00,110.11,110.26,109.98,110.11,224056.0,104.5052,104.6476,104.3818,104.5052,224056.0
2022-07-11 11:25:00,110.1,110.45,110.04,110.44,197259.0,104.4957,104.8279,104.4388,104.8184,197259.0
2022-07-11 11:30:00,110.43,110.54,110.11,110.12,195157.0,104.8089,104.9133,104.5052,104.5147,195157.0
2022-07-11 11:35:00,110.11,110.46,110.06,110.28,205799.0,104.5052,104.8374,104.4578,104.6666,205799.0
2022-07-11 11:40:00,110.27,110.95,110.26,110.91,366205.0,104.6571,105.3025,104.6476,105.2645,366205.0
2022-07-11 11:45:00,110.93,111.0,110.57,110.72,274810.0,105.2835,105.3499,104.9418,105.0842,274810.0
2022-07-11 11:50:00,110.73,110.95,110.68,110.91,144099.0,105.0937,105.3025,105.0462,105.2645,144099.0
2022-07-11 11:55:00,110.9,110.92,110.56,110.63,173700.0,105.255,105.274,104.9323,104.9988,173700.0
2022-07-11 12:00:00,110.64,110.73,110.32,110.47,133200.0,105.0082,105.0937,104.7045,104.8469,133200.0
2022-07-11 12:05:00,110.46,110.63,110.39,110.57,135222.0,104.8374,104.9988,104.771,104.9418,135222.0
2022-07-11 12:10:00,110.57,110.88,110.54,110.68,105465.0,104.9418,105.236,104.9133,105.0462,105465.0
2022-07-11 12:15:00,110.67,111.0,110.67,110.95,141614.0,105.0367,105.3499,105.0367,105.3025,141614.0
2022-07-11 12:20:00,110.96,111.12,110.78,110.85,185438.0,105.312,105.4638,105.1411,105.2076,185438.0
2022-07-11 12:25:00,110.84,110.92,110.73,110.83,119766.0,105.1981,105.274,105.0937,105.1886,119766.0
2022-07-11 12:30:00,110.83,110.9,110.65,110.78,118722.0,105.1886,105.255,105.0177,105.1411,118722.0
2022-07-11 12:35:00,110.79,110.99,110.78,110.83,104060.0,105.1506,105.3404,105.1411,105.1886,104060.0
2022-07-11 12:40:00,110.84,110.86,110.62,110.68,90015.0,105.1981,105.217,104.9893,105.0462,90015.0
2022-07-11 12:45:00,110.7,110.75,110.45,110.49,115312.0,105.0652,105.1126,104.8279,104.8659,115312.0
2022-07-11 12:50:00,110.5,110.67,110.25,110.34,165716.0,104.8754,105.0367,104.6381,104.7235,165716.0
2022-07-11 12:55:00,110.35,110.67,110.33,110.6,133348.0,104.733,105.0367,104.714,104.9703,133348.0
2022-07-11 13:00:00,110.6,110.83,110.56,110.71,158373.0,104.9703,105.1886,104.9323,105.0747,158373.0
2022-07-11 13:05:00,110.68,110.89,110.6,110.88,106611.0,105.0462,105.2455,104.9703,105.236,106611.0
2022-07-11 13:10:00,110.89,111.08,110.8,110.91,241234.0,105.2455,105.4258,105.1601,105.2645,241234.0
2022-07-11 13:15:00,110.92,110.94,110.53,110.55,155722.0,105.274,105.293,104.9038,104.9228,155722.0
2022-07-11 13:20:00,110.55,110.72,110.52,110.69,94831.0,104.9228,105.0842,104.8943,105.0557,94831.0
2022-07-11 13:25:00,110.7,110.75,110.59,110.62,79756.0,105.0652,105.1126,104.9608,104.9893,79756.0
2022-07-11 13:30:00,110.62,110.98,110.59,110.97,140738.0,104.9893,105.3309,104.9608,105.3214,140738.0
2022-07-11 13:35:00,110.96,111.04,110.88,110.95,126760.0,105.312,105.3879,105.236,105.3025,126760.0
2022-07-11 13:40:00,110.94,111.04,110.85,110.9,189972.0,105.293,105.3879,105.2076,105.255,189972.0
2022-07-11 13:45:00,110.9,110.98,110.77,110.92,106793.0,105.255,105.3309,105.1316,105.274,106793.0
2022-07-11 13:50:00,110.91,111.11,110.89,111.06,235206.0,105.2645,105.4543,105.2455,105.4069,235206.0
2022-07-11 13:55:00,111.06,111.09,110.85,111.04,119679.0,105.4069,105.4353,105.2076,105.3879,119679.0
2022-07-11 14:00:00,111.04,111.08,110.67,110.76,130029.0,105.3879,105.4258,105.0367,105.1221,130029.0
2022-07-11 14:05:00,110.76,110.84,110.53,110.54,132781.0,105.1221,105.1981,104.9038,104.9133,132781.0
2022-07-11 14:10:00,110.53,110.67,110.45,110.53,156242.0,104.9038,105.0367,104.8279,104.9038,156242.0
2022-07-11 14:15:00,110.53,110.6,110.41,110.43,110842.0,104.9038,104.9703,104.7899,104.8089,110842.0
2022-07-11 14:20:00,110.43,110.47,110.27,110.32,168965.0,104.8089,104.8469,104.6571,104.7045,168965.0
2022-07-11 14:25:00,110.36,110.39,110.2,110.26,179491.0,104.7425,104.771,104.5906,104.6476,179491.0
2022-07-11 14:30:00,110.25,110.45,110.24,110.37,169758.0,104.6381,104.8279,104.6286,104.752,169758.0
2022-07-11 14:35:00,110.37,110.47,110.32,110.43,170041.0,104.752,104.8469,104.7045,104.8089,170041.0
2022-07-11 14:40:00,110.43,110.55,110.28,110.52,133546.0,104.8089,104.9228,104.6666,104.8943,133546.0
2022-07-11 14:45:00,110.53,110.55,110.41,110.43,108776.0,104.9038,104.9228,104.7899,104.8089,108776.0
2022-07-11 14:50:00,110.43,110.44,110.18,110.24,154572.0,104.8089,104.8184,104.5717,104.6286,154572.0
2022-07-11 14:55:00,110.24,110.44,110.22,110.3,109016.0,104.6286,104.8184,104.6096,104.6855,109016.0
2022-07-11 15:00:00,110.31,110.31,109.99,110.05,330298.0,104.695,104.695,104.3913,104.4483,330298.0
2022-07-11 15:05:00,110.05,110.18,109.95,110.12,205891.0,104.4483,104.5717,104.3534,104.5147,205891.0
2022-07-11 15:10:00,110.1,110.2,110.03,110.09,115047.0,104.4957,104.5906,104.4293,104.4862,115047.0
2022-07-11 15:15:00,110.08,110.14,109.95,110.03,165362.0,104.4767,104.5337,104.3534,104.4293,165362.0
2022-07-11 15:20:00,110.02,110.11,109.97,110.02,102740.0,104.4198,104.5052,104.3723,104.4198,102740.0
2022-07-11 15:25:00,110.03,110.09,109.98,110.02,133198.0,104.4293,104.4862,104.3818,104.4198,133198.0
2022-07-11 15:30:00,110.01,110.09,109.91,109.98,223403.0,104.4103,104.4862,104.3154,104.3818,223403.0
2022-07-11 15:35:00,109.99,110.02,109.76,109.92,261627.0,104.3913,104.4198,104.173,104.3249,261627.0
2022-07-11 15:40:00,109.92,110.04,109.88,109.92,211712.0,104.3249,104.4388,104.2869,104.3249,211712.0
2022-07-11 15:45:00,109.92,110.01,109.86,109.91,291078.0,104.3249,104.4103,104.2679,104.3154,291078.0
2022-07-11 15:50:00,109.89,109.9,109.69,109.69,466439.0,104.2964,104.3059,104.1066,104.1066,466439.0
2022-07-11 15:55:00,109.68,109.9,109.33,109.61,987106.0,104.0971,104.3059,103.7649,104.0307,987106.0
2022-07-12 09:30:00,110.86,111.0,109.07,109.92,886883.0,105.217,105.3499,103.5182,104.3249,886883.0
2022-07-12 09:35:00,109.95,110.42,108.36,108.43,719445.0,104.3534,104.7994,102.8443,102.9107,719445.0
2022-07-12 09:40:00,108.44,108.7,107.52,107.8,963551.0,102.9202,103.167,102.0471,102.3128,963551.0
2022-07-12 09:45:00,107.8,108.07,107.09,107.48,779043.0,102.3128,102.5691,101.6389,102.0091,779043.0
2022-07-12 09:50:00,107.49,108.08,107.17,107.9,577035.0,102.0186,102.5785,101.7149,102.4077,577035.0
2022-07-12 09:55:00,107.9,108.2,107.5,107.75,452768.0,102.4077,102.6924,102.0281,102.2653,452768.0
2022-07-12 10:00:00,107.72,107.73,107.06,107.41,402259.0,102.2369,102.2464,101.6105,101.9427,402259.0
2022-07-12 10:05:00,107.39,107.94,107.39,107.83,276815.0,101.9237,102.4457,101.9237,102.3413,276815.0
2022-07-12 10:10:00,107.85,108.32,107.66,108.21,281184.0,102.3603,102.8063,102.1799,102.7019,281184.0
2022-07-12 10:15:00,108.21,108.57,107.89,108.54,386768.0,102.7019,103.0436,102.3982,103.0151,386768.0
2022-07-12 10:20:00,108.52,108.68,108.26,108.33,309929.0,102.9962,103.148,102.7494,102.8158,309929.0
2022-07-12 10:25:00,108.28,108.82,108.19,108.71,333308.0,102.7684,103.2809,102.683,103.1765,333308.0
2022-07-12 10:30:00,108.69,109.4,108.67,109.24,408484.0,103.1575,103.8314,103.1385,103.6795,408484.0
2022-07-12 10:35:00,109.21,109.45,108.96,109.0,303397.0,103.651,103.8788,103.4138,103.4517,303397.0
2022-07-12 10:40:00,109.0,109.09,108.44,108.91,222836.0,103.4517,103.5371,102.9202,103.3663,222836.0
2022-07-12 10:45:00,108.9,109.07,108.64,108.71,187019.0,103.3568,103.5182,103.11,103.1765,187019.0
2022-07-12 10:50:00,108.7,108.87,108.26,108.84,208053.0,103.167,103.3283,102.7494,103.2999,208053.0
2022-07-12 10:55:00,108.86,109.32,108.81,109.26,224459.0,103.3188,103.7554,103.2714,103.6985,224459.0
2022-07-12 11:00:00,109.28,109.64,109.2,109.35,203691.0,103.7175,104.0591,103.6415,103.7839,203691.0
2022-07-12 11:05:00,109.34,109.63,109.18,109.53,199965.0,103.7744,104.0497,103.6226,103.9547,199965.0
2022-07-12 11:10:00,109.53,109.66,109.33,109.41,165248.0,103.9547,104.0781,103.7649,103.8409,165248.0
2022-07-12 11:15:00,109.42,109.6,109.28,109.4,176348.0,103.8503,104.0212,103.7175,103.8314,176348.0
2022-07-12 11:20:00,109.4,109.87,109.35,109.71,264992.0,103.8314,104.2774,103.7839,104.1256,264992.0
2022-07-12 11:25:00,109.7,110.22,109.63,109.95,431085.0,104.1161,104.6096,104.0497,104.3534,431085.0
2022-07-12 11:30:00,109.95,110.14,109.84,110.04,263563.0,104.3534,104.5337,104.249,104.4388,263563.0
2022-07-12 11:35:00,110.04,110.1,109.75,109.94,204608.0,104.4388,104.4957,104.1635,104.3439,204608.0
2022-07-12 11:40:00,109.95,109.95,109.43,109.45,208786.0,104.3534,104.3534,103.8598,103.8788,208786.0
2022-07-12 11:45:00,109.49,109.64,109.35,109.57,161853.0,103.9168,104.0591,103.7839,103.9927,161853.0
2022-07-12 11:50:00,109.57,109.67,109.4,109.46,144608.0,103.9927,104.0876,103.8314,103.8883,144608.0
2022-07-12 11:55:00,109.49,109.64,109.43,109.6,88783.0,103.9168,104.0591,103.8598,104.0212,88783.0
2022-07-12 12:00:00,109.61,109.71,109.45,109.52,170652.0,104.0307,104.1256,103.8788,103.9453,170652.0
2022-07-12 12:05:00,109.53,109.75,109.2,109.21,147069.0,103.9547,104.1635,103.6415,103.651,147069.0
2022-07-12 12:10:00,109.2,109.35,109.11,109.32,141691.0,103.6415,103.7839,103.5561,103.7554,141691.0
2022-07-12 12:15:00,109.31,109.48,109.2,109.48,128619.0,103.7459,103.9073,103.6415,103.9073,128619.0
2022-07-12 12:20:00,109.49,109.52,109.22,109.45,97614.0,103.9168,103.9453,103.6605,103.8788,97614.0
2022-07-12 12:25:00,109.46,109.48,109.21,109.31,95251.0,103.8883,103.9073,103.651,103.7459,95251.0
2022-07-12 12:30:00,109.31,109.45,109.25,109.38,154783.0,103.7459,103.8788,103.689,103.8124,154783.0
2022-07-12 12:35:00,109.4,109.48,109.32,109.44,112059.0,103.8314,103.9073,103.7554,103.8693,112059.0
2022-07-12 12:40:00,109.43,109.5,109.21,109.28,113485.0,103.8598,103.9263,103.651,103.7175,113485.0
2022-07-12 12:45:00,109.29,109.36,109.15,109.22,117044.0,103.727,103.7934,103.5941,103.6605,117044.0
2022-07-12 12:50:00,109.23,109.24,108.92,109.08,125247.0,103.67,103.6795,103.3758,103.5276,125247.0
2022-07-12 12:55:00,109.07,109.14,108.96,109.04,134404.0,103.5182,103.5846,103.4138,103.4897,134404.0
2022-07-12 13:00:00,109.02,109.2,108.71,108.79,172038.0,103.4707,103.6415,103.1765,103.2524,172038.0
2022-07-12 13:05:00,108.79,108.79,108.54,108.63,180926.0,103.2524,103.2524,103.0151,103.1006,180926.0
2022-07-12 13:10:00,108.64,108.78,108.58,108.74,160886.0,103.11,103.2429,103.0531,103.205,160886.0
2022-07-12 13:15:00,108.75,108.76,108.61,108.64,116610.0,103.2144,103.2239,103.0816,103.11,116610.0
2022-07-12 13:20:00,108.64,108.72,108.53,108.61,102409.0,103.11,103.186,103.0056,103.0816,102409.0
2022-07-12 13:25:00,108.62,108.69,108.53,108.57,97033.0,103.0911,103.1575,103.0056,103.0436,97033.0
2022-07-12 13:30:00,108.57,108.63,108.52,108.57,91092.0,103.0436,103.1006,102.9962,103.0436,91092.0
2022-07-12 13:35:00,108.56,108.74,108.51,108.54,129226.0,103.0341,103.205,102.9867,103.0151,129226.0
2022-07-12 13:40:00,108.52,108.8,108.52,108.75,114711.0,102.9962,103.2619,102.9962,103.2144,114711.0
2022-07-12 13:45:00,108.75,108.77,108.54,108.62,85197.0,103.2144,103.2334,103.0151,103.0911,85197.0
2022-07-12 13:50:00,108.62,108.89,108.55,108.89,63641.0,103.0911,103.3473,103.0246,103.3473,63641.0
2022-07-12 13:55:00,108.87,109.17,108.86,109.17,104706.0,103.3283,103.6131,103.3188,103.6131,104706.0
2022-07-12 14:00:00,109.16,109.2,108.9,108.94,81544.0,103.6036,103.6415,103.3568,103.3948,81544.0
2022-07-12 14:05:00,108.95,108.97,108.71,108.82,122360.0,103.4043,103.4232,103.1765,103.2809,122360.0
2022-07-12 14:10:00,108.83,108.89,108.74,108.82,102831.0,103.2904,103.3473,103.205,103.2809,102831.0
2022-07-12 14:15:00,108.81,108.94,108.75,108.84,134318.0,103.2714,103.3948,103.2144,103.2999,134318.0
2022-07-12 14:20:00,108.84,108.89,108.74,108.83,77634.0,103.2999,103.3473,103.205,103.2904,77634.0
2022-07-12 14:25:00,108.83,108.92,108.74,108.9,210178.0,103.2904,103.3758,103.205,103.3568,210178.0
2022-07-12 14:30:00,108.91,108.99,108.74,108.78,83930.0,103.3663,103.4422,103.205,103.2429,83930.0
2022-07-12 14:35:00,108.77,108.88,108.72,108.85,71684.0,103.2334,103.3378,103.186,103.3094,71684.0
2022-07-12 14:40:00,108.86,108.99,108.64,108.94,116442.0,103.3188,103.4422,103.11,103.3948,116442.0
2022-07-12 14:45:00,108.93,109.08,108.87,108.94,144711.0,103.3853,103.5276,103.3283,103.3948,144711.0
2022-07-12 14:50:00,108.95,108.98,108.74,108.91,104006.0,103.4043,103.4327,103.205,103.3663,104006.0
2022-07-12 14:55:00,108.91,108.96,108.65,108.72,128786.0,103.3663,103.4138,103.1195,103.186,128786.0
2022-07-12 15:00:00,108.72,108.72,108.28,108.31,152767.0,103.186,103.186,102.7684,102.7968,152767.0
2022-07-12 15:05:00,108.3,108.41,108.17,108.18,184255.0,102.7874,102.8918,102.664,102.6735,184255.0
2022-07-12 15:10:00,108.18,108.21,108.03,108.19,213487.0,102.6735,102.7019,102.5311,102.683,213487.0
2022-07-12 15:15:00,108.2,108.26,108.08,108.24,135447.0,102.6924,102.7494,102.5785,102.7304,135447.0
2022-07-12 15:20:00,108.23,108.26,108.1,108.17,142733.0,102.7209,102.7494,102.5975,102.664,142733.0
2022-07-12 15:25:00,108.17,108.22,108.02,108.16,142661.0,102.664,102.7114,102.5216,102.6545,142661.0
2022-07-12 15:30:00,108.15,108.46,108.14,108.41,118608.0,102.645,102.9392,102.6355,102.8918,118608.0
2022-07-12 15:35:00,108.41,108.58,108.33,108.57,170363.0,102.8918,103.0531,102.8158,103.0436,170363.0
2022-07-12 15:40:00,108.57,108.82,108.51,108.78,150270.0,103.0436,103.2809,102.9867,103.2429,150270.0
2022-07-12 15:45:00,108.77,108.9,108.61,108.76,204269.0,103.2334,103.3568,103.0816,103.2239,204269.0
2022-07-12 15:50:00,108.78,109.2,108.75,109.11,293276.0,103.2429,103.6415,103.2144,103.5561,293276.0
2022-07-12 15:55:00,109.13,109.3,109.01,109.21,459877.0,103.5751,103.7364,103.4612,103.651,459877.0
2022-07-13 09:30:00,106.84,108.38,106.75,108.19,389881.0,101.4017,102.8633,101.3162,102.683,389881.0
2022-07-13 09:35:00,108.22,108.22,107.3,107.88,418293.0,102.7114,102.7114,101.8383,102.3887,418293.0
2022-07-13 09:40:00,107.92,109.08,107.64,108.72,483470.0,102.4267,103.5276,102.1609,103.186,483470.0
2022-07-13 09:45:00,108.75,109.49,108.41,109.47,522731.0,103.2144,103.9168,102.8918,103.8978,522731.0
2022-07-13 09:50:00,109.47,109.5,108.68,108.99,309025.0,103.8978,103.9263,103.148,103.4422,309025.0
2022-07-13 09:55:00,109.0,109.05,108.37,108.41,247901.0,103.4517,103.4992,102.8538,102.8918,247901.0
2022-07-13 10:00:00,108.4,108.57,108.08,108.44,216772.0,102.8823,103.0436,102.5785,102.9202,216772.0
2022-07-13 10:05:00,108.44,108.66,107.8,108.12,374808.0,102.9202,103.129,102.3128,102.6165,374808.0
2022-07-13 10:10:00,108.12,108.67,108.01,108.27,183603.0,102.6165,103.1385,102.5121,102.7589,183603.0
2022-07-13 10:15:00,108.26,108.45,108.03,108.03,214260.0,102.7494,102.9297,102.5311,102.5311,214260.0
2022-07-13 10:20:00,108.03,108.47,107.84,108.23,226739.0,102.5311,102.9487,102.3508,102.7209,226739.0
2022-07-13 10:25:00,108.21,108.88,108.21,108.87,180268.0,102.7019,103.3378,102.7019,103.3283,180268.0
2022-07-13 10:30:00,108.83,109.41,108.7,109.26,268696.0,103.2904,103.8409,103.167,103.6985,268696.0
2022-07-13 10:35:00,109.29,109.93,109.29,109.56,258614.0,103.727,104.3344,103.727,103.9832,258614.0
2022-07-13 10:40:00,109.58,110.13,109.54,110.13,240068.0,104.0022,104.5242,103.9642,104.5242,240068.0
2022-07-13 10:45:00,110.13,110.34,109.95,110.28,400577.0,104.5242,104.7235,104.3534,104.6666,400577.0
2022-07-13 10:50:00,110.29,110.64,110.04,110.09,339804.0,104.6761,105.0082,104.4388,104.4862,339804.0
2022-07-13 10:55:00,110.11,110.57,110.1,110.42,200247.0,104.5052,104.9418,104.4957,104.7994,200247.0
2022-07-13 11:00:00,110.4,110.44,110.09,110.11,154851.0,104.7805,104.8184,104.4862,104.5052,154851.0
2022-07-13 11:05:00,110.12,110.43,109.89,110.0,334933.0,104.5147,104.8089,104.2964,104.4008,334933.0
2022-07-13 11:10:00,110.0,110.3,109.93,110.09,244343.0,104.4008,104.6855,104.3344,104.4862,244343.0
2022-07-13 11:15:00,110.08,110.36,109.91,110.08,181922.0,104.4767,104.7425,104.3154,104.4767,181922.0
2022-07-13 11:20:00,110.1,110.2,109.78,109.79,146466.0,104.4957,104.5906,104.192,104.2015,146466.0
2022-07-13 11:25:00,109.78,109.79,109.56,109.66,199109.0,104.192,104.2015,103.9832,104.0781,199109.0
2022-07-13 11:30:00,109.65,109.7,109.26,109.36,156538.0,104.0686,104.1161,103.6985,103.7934,156538.0
2022-07-13 11:35:00,109.35,109.52,109.34,109.43,107718.0,103.7839,103.9453,103.7744,103.8598,107718.0
2022-07-13 11:40:00,109.44,109.6,109.3,109.31,166883.0,103.8693,104.0212,103.7364,103.7459,166883.0
2022-07-13 11:45:00,109.29,109.3,109.05,109.17,87147.0,103.727,103.7364,103.4992,103.6131,87147.0
2022-07-13 11:50:00,109.17,109.58,109.04,109.05,119918.0,103.6131,104.0022,103.4897,103.4992,119918.0
2022-07-13 11:55:00,109.07,109.37,109.01,109.17,72784.0,103.5182,103.8029,103.4612,103.6131,72784.0
2022-07-13 12:00:00,109.15,109.34,109.01,109.25,91376.0,103.5941,103.7744,103.4612,103.689,91376.0
2022-07-13 12:05:00,109.24,109.57,109.19,109.38,84725.0,103.6795,103.9927,103.632,103.8124,84725.0
2022-07-13 12:10:00,109.38,109.38,108.94,108.96,104407.0,103.8124,103.8124,103.3948,103.4138,104407.0
2022-07-13 12:15:00,108.91,109.0,108.32,108.6,300264.0,103.3663,103.4517,102.8063,103.0721,300264.0
2022-07-13 12:20:00,108.6,108.97,108.44,108.96,76349.0,103.0721,103.4232,102.9202,103.4138,76349.0
2022-07-13 12:25:00,108.97,109.19,108.8,109.04,74507.0,103.4232,103.632,103.2619,103.4897,74507.0
2022-07-13 12:30:00,109.05,109.17,108.84,109.02,111706.0,103.4992,103.6131,103.2999,103.4707,111706.0
2022-07-13 12:35:00,109.0,109.08,108.88,108.94,110921.0,103.4517,103.5276,103.3378,103.3948,110921.0
2022-07-13 12:40:00,108.94,108.94,108.79,108.93,47355.0,103.3948,103.3948,103.2524,103.3853,47355.0
2022-07-13 12:45:00,108.92,108.97,108.78,108.91,45054.0,103.3758,103.4232,103.2429,103.3663,45054.0
2022-07-13 12:50:00,108.9,109.03,108.71,108.75,80243.0,103.3568,103.4802,103.1765,103.2144,80243.0
2022-07-13 12:55:00,108.72,109.1,108.52,109.06,87671.0,103.186,103.5466,102.9962,103.5087,87671.0
2022-07-13 13:00:00,109.08,109.31,108.89,109.16,83620.0,103.5276,103.7459,103.3473,103.6036,83620.0
2022-07-13 13:05:00,109.19,109.32,108.97,109.06,87608.0,103.632,103.7554,103.4232,103.5087,87608.0
2022-07-13 13:10:00,109.07,109.43,109.03,109.34,103127.0,103.5182,103.8598,103.4802,103.7744,103127.0
2022-07-13 13:15:00,109.36,109.36,108.86,108.92,94777.0,103.7934,103.7934,103.3188,103.3758,94777.0
2022-07-13 13:20:00,108.92,109.09,108.88,109.05,61160.0,103.3758,103.5371,103.3378,103.4992,61160.0
2022-07-13 13:25:00,109.05,109.16,108.92,109.16,64978.0,103.4992,103.6036,103.3758,103.6036,64978.0
2022-07-13 13:30:00,109.17,109.18,108.97,109.1,46670.0,103.6131,103.6226,103.4232,103.5466,46670.0
2022-07-13 13:35:00,109.11,109.15,108.87,108.91,107689.0,103.5561,103.5941,103.3283,103.3663,107689.0
2022-07-13 13:40:00,108.91,109.14,108.83,109.1,69968.0,103.3663,103.5846,103.2904,103.5466,69968.0
2022-07-13 13:45:00,109.12,109.44,109.07,109.34,117552.0,103.5656,103.8693,103.5182,103.7744,117552.0
2022-07-13 13:50:00,109.34,109.42,109.27,109.29,80457.0,103.7744,103.8503,103.708,103.727,80457.0
2022-07-13 13:55:00,109.28,109.56,109.27,109.53,112208.0,103.7175,103.9832,103.708,103.9547,112208.0
2022-07-13 14:00:00,109.53,109.54,108.76,108.79,117944.0,103.9547,103.9642,103.2239,103.2524,117944.0
2022-07-13 14:05:00,108.76,109.04,108.74,108.88,95222.0,103.2239,103.4897,103.205,103.3378,95222.0
2022-07-13 14:10:00,108.88,109.22,108.87,109.18,107344.0,103.3378,103.6605,103.3283,103.6226,107344.0
2022-07-13 14:15:00,109.16,109.19,108.94,109.11,78163.0,103.6036,103.632,103.3948,103.5561,78163.0
2022-07-13 14:20:00,109.1,109.37,108.99,109.31,63143.0,103.5466,103.8029,103.4422,103.7459,63143.0
2022-07-13 14:25:00,109.31,109.47,109.18,109.47,64694.0,103.7459,103.8978,103.6226,103.8978,64694.0
2022-07-13 14:30:00,109.45,109.54,109.3,109.43,89873.0,103.8788,103.9642,103.7364,103.8598,89873.0
2022-07-13 14:35:00,109.44,109.64,109.3,109.62,82152.0,103.8693,104.0591,103.7364,104.0402,82152.0
2022-07-13 14:40:00,109.62,109.65,109.49,109.54,109344.0,104.0402,104.0686,103.9168,103.9642,109344.0
2022-07-13 14:45:00,109.54,109.72,109.45,109.45,89579.0,103.9642,104.1351,103.8788,103.8788,89579.0
2022-07-13 14:50:00,109.49,109.64,109.46,109.56,115687.0,103.9168,104.0591,103.8883,103.9832,115687.0
2022-07-13 14:55:00,109.56,109.84,109.35,109.83,132872.0,103.9832,104.249,103.7839,104.2395,132872.0
2022-07-13 15:00:00,109.84,109.87,109.58,109.64,83071.0,104.249,104.2774,104.0022,104.0591,83071.0
2022-07-13 15:05:00,109.65,109.68,109.33,109.47,120276.0,104.0686,104.0971,103.7649,103.8978,120276.0
2022-07-13 15:10:00,109.46,109.68,109.46,109.66,62660.0,103.8883,104.0971,103.8883,104.0781,62660.0
2022-07-13 15:15:00,109.63,109.74,109.58,109.6,117942.0,104.0497,104.1541,104.0022,104.0212,117942.0
2022-07-13 15:20:00,109.59,109.71,109.45,109.5,103636.0,104.0117,104.1256,103.8788,103.9263,103636.0
2022-07-13 15:25:00,109.5,109.5,109.29,109.3,161975.0,103.9263,103.9263,103.727,103.7364,161975.0
2022-07-13 15:30:00,109.28,109.36,109.02,109.04,138325.0,103.7175,103.7934,103.4707,103.4897,138325.0
2022-07-13 15:35:00,109.04,109.18,108.93,109.17,123718.0,103.4897,103.6226,103.3853,103.6131,123718.0
2022-07-13 15:40:00,109.14,109.3,109.09,109.23,97069.0,103.5846,103.7364,103.5371,103.67,97069.0
2022-07-13 15:45:00,109.23,109.36,109.17,109.31,99126.0,103.67,103.7934,103.6131,103.7459,99126.0
2022-07-13 15:50:00,109.29,109.32,109.1,109.21,179757.0,103.727,103.7554,103.5466,103.651,179757.0
2022-07-13 15:55:00,109.22,109.32,109.1,109.17,330658.0,103.6605,103.7554,103.5466,103.6131,330658.0
2022-07-14 09:30:00,107.8,108.15,107.35,107.49,664824.0,102.3128,102.645,101.8857,102.0186,664824.0
2022-07-14 09:35:00,107.53,108.06,107.12,108.03,428457.0,102.0565,102.5596,101.6674,102.5311,428457.0
2022-07-14 09:40:00,108.05,108.54,107.72,107.87,374071.0,102.5501,103.0151,102.2369,102.3792,374071.0
2022-07-14 09:45:00,107.86,108.37,107.46,107.59,357831.0,102.3697,102.8538,101.9901,102.1135,357831.0
2022-07-14 09:50:00,107.6,108.02,107.25,107.72,283360.0,102.123,102.5216,101.7908,102.2369,283360.0
2022-07-14 09:55:00,107.64,107.85,107.27,107.34,190038.0,102.1609,102.3603,101.8098,101.8762,190038.0
2022-07-14 10:00:00,107.36,107.36,106.83,106.9,603726.0,101.8952,101.8952,101.3922,101.4586,603726.0
2022-07-14 10:05:00,106.91,107.13,106.85,107.01,259430.0,101.4681,101.6769,101.4112,101.563,259430.0
2022-07-14 10:10:00,107.01,107.1,106.8,106.92,176158.0,101.563,101.6484,101.3637,101.4776,176158.0
2022-07-14 10:15:00,106.92,107.03,106.81,106.94,161467.0,101.4776,101.582,101.3732,101.4966,161467.0
2022-07-14 10:20:00,106.94,107.18,106.88,107.07,192318.0,101.4966,101.7244,101.4396,101.62,192318.0
2022-07-14 10:25:00,107.05,107.48,107.03,107.26,180358.0,101.601,102.0091,101.582,101.8003,180358.0
2022-07-14 10:30:00,107.24,107.64,107.18,107.39,214284.0,101.7813,102.1609,101.7244,101.9237,214284.0
2022-07-14 10:35:00,107.34,107.45,106.98,107.04,100357.0,101.8762,101.9806,101.5345,101.5915,100357.0
2022-07-14 10:40:00,107.02,107.22,106.95,107.17,130386.0,101.5725,101.7623,101.5061,101.7149,130386.0
2022-07-14 10:45:00,107.15,107.17,106.81,106.86,147409.0,101.6959,101.7149,101.3732,101.4206,147409.0
2022-07-14 10:50:00,106.87,107.05,106.73,106.91,149903.0,101.4301,101.601,101.2973,101.4681,149903.0
2022-07-14 10:55:00,106.92,106.96,106.42,106.5,201523.0,101.4776,101.5156,101.003,101.079,201523.0
2022-07-14 11:00:00,106.5,106.77,106.38,106.47,263191.0,101.079,101.3352,100.9651,101.0505,263191.0
2022-07-14 11:05:00,106.49,106.57,106.39,106.54,120543.0,101.0695,101.1454,100.9746,101.1169,120543.0
2022-07-14 11:10:00,106.53,106.56,105.92,106.01,367065.0,101.1074,101.1359,100.5285,100.6139,367065.0
2022-07-14 11:15:00,106.0,106.38,105.8,106.24,271489.0,100.6044,100.9651,100.4146,100.8322,271489.0
2022-07-14 11:20:00,106.23,106.47,105.95,106.06,202772.0,100.8227,101.0505,100.557,100.6614,202772.0
2022-07-14 11:25:00,106.07,106.12,105.76,105.91,219507.0,100.6709,100.7183,100.3766,100.519,219507.0
2022-07-14 11:30:00,105.92,106.15,103.77,104.36,932835.0,100.5285,100.7468,98.4879,99.0479,932835.0
2022-07-14 11:35:00,104.35,104.75,100.71,102.41,2700914.0,99.0384,99.4181,95.5837,97.1972,2700914.0
2022-07-14 11:40:00,102.39,103.32,101.26,102.28,1692543.0,97.1782,98.0608,96.1057,97.0738,1692543.0
2022-07-14 11:45:00,102.23,104.19,102.18,103.72,1271746.0,97.0263,98.8866,96.9789,98.4405,1271746.0
2022-07-14 11:50:00,103.72,104.46,103.54,104.44,739649.0,98.4405,99.1428,98.2696,99.1238,739649.0
2022-07-14 11:55:00,104.43,104.78,104.12,104.6,638224.0,99.1143,99.4465,98.8201,99.2757,638224.0
2022-07-14 12:00:00,104.58,104.62,103.76,103.81,456703.0,99.2567,99.2947,98.4784,98.5259,456703.0
2022-07-14 12:05:00,103.79,103.79,103.23,103.58,537416.0,98.5069,98.5069,97.9754,98.3076,537416.0
2022-07-14 12:10:00,103.59,103.6,102.92,103.31,494940.0,98.3171,98.3266,97.6812,98.0514,494940.0
2022-07-14 12:15:00,103.33,104.18,103.32,103.98,329493.0,98.0703,98.8771,98.0608,98.6872,329493.0
2022-07-14 12:20:00,103.96,104.13,103.71,103.75,242448.0,98.6683,98.8296,98.431,98.469,242448.0
2022-07-14 12:25:00,103.74,103.8,103.17,103.44,330557.0,98.4595,98.5164,97.9185,98.1747,330557.0
2022-07-14 12:30:00,103.4,104.27,103.4,104.03,312766.0,98.1368,98.9625,98.1368,98.7347,312766.0
2022-07-14 12:35:00,104.03,104.16,103.71,103.74,176443.0,98.7347,98.8581,98.431,98.4595,176443.0
2022-07-14 12:40:00,103.73,104.12,103.73,104.08,206254.0,98.45,98.8201,98.45,98.7822,206254.0
2022-07-14 12:45:00,104.07,104.12,103.54,103.65,192584.0,98.7727,98.8201,98.2696,98.374,192584.0
2022-07-14 12:50:00,103.64,103.73,103.37,103.43,249687.0,98.3646,98.45,98.1083,98.1652,249687.0
2022-07-14 12:55:00,103.44,103.47,103.06,103.08,306648.0,98.1747,98.2032,97.8141,97.8331,306648.0
2022-07-14 13:00:00,103.1,103.14,102.66,102.83,339059.0,97.852,97.89,97.4344,97.5958,339059.0
2022-07-14 13:05:00,102.82,102.87,102.5,102.64,344934.0,97.5863,97.6337,97.2826,97.4155,344934.0
2022-07-14 13:10:00,102.64,102.64,102.28,102.42,292614.0,97.4155,97.4155,97.0738,97.2067,292614.0
2022-07-14 13:15:00,102.43,102.7,102.25,102.5,325899.0,97.2161,97.4724,97.0453,97.2826,325899.0
2022-07-14 13:20:00,102.52,102.92,102.36,102.46,302609.0,97.3016,97.6812,97.1497,97.2446,302609.0
2022-07-14 13:25:00,102.48,102.91,102.48,102.75,252637.0,97.2636,97.6717,97.2636,97.5199,252637.0
2022-07-14 13:30:00,102.75,102.78,102.39,102.45,174495.0,97.5199,97.5483,97.1782,97.2351,174495.0
2022-07-14 13:35:00,102.44,103.12,102.35,103.04,234397.0,97.2256,97.871,97.1402,97.7951,234397.0
2022-07-14 13:40:00,103.06,103.31,102.95,103.13,256758.0,97.8141,98.0514,97.7097,97.8805,256758.0
2022-07-14 13:45:00,103.14,103.2,102.96,103.04,189667.0,97.89,97.9469,97.7192,97.7951,189667.0
2022-07-14 13:50:00,103.05,103.19,102.96,103.07,246823.0,97.8046,97.9375,97.7192,97.8236,246823.0
2022-07-14 13:55:00,103.08,103.25,103.02,103.1,162399.0,97.8331,97.9944,97.7761,97.852,162399.0
2022-07-14 14:00:00,103.11,103.34,103.0,103.29,179798.0,97.8615,98.0798,97.7571,98.0324,179798.0
2022-07-14 14:05:00,103.24,103.27,103.01,103.04,153979.0,97.9849,98.0134,97.7666,97.7951,153979.0
2022-07-14 14:10:00,103.03,103.28,102.99,103.26,206241.0,97.7856,98.0229,97.7476,98.0039,206241.0
2022-07-14 14:15:00,103.26,103.48,103.16,103.4,172634.0,98.0039,98.2127,97.909,98.1368,172634.0
2022-07-14 14:20:00,103.41,103.46,103.17,103.26,133437.0,98.1463,98.1937,97.9185,98.0039,133437.0
2022-07-14 14:25:00,103.25,103.87,103.23,103.82,208467.0,97.9944,98.5828,97.9754,98.5354,208467.0
2022-07-14 14:30:00,103.83,103.85,103.54,103.65,96673.0,98.5449,98.5639,98.2696,98.374,96673.0
2022-07-14 14:35:00,103.64,103.69,103.52,103.69,144091.0,98.3646,98.412,98.2507,98.412,144091.0
2022-07-14 14:40:00,103.7,103.82,103.49,103.55,214873.0,98.4215,98.5354,98.2222,98.2791,214873.0
2022-07-14 14:45:00,103.56,103.57,103.35,103.38,147305.0,98.2886,98.2981,98.0893,98.1178,147305.0
2022-07-14 14:50:00,103.38,103.48,103.18,103.29,196208.0,98.1178,98.2127,97.928,98.0324,196208.0
2022-07-14 14:55:00,103.29,103.44,103.26,103.34,124364.0,98.0324,98.1747,98.0039,98.0798,124364.0
2022-07-14 15:00:00,103.34,103.44,103.23,103.37,201051.0,98.0798,98.1747,97.9754,98.1083,201051.0
2022-07-14 15:05:00,103.39,103.41,103.07,103.13,231865.0,98.1273,98.1463,97.8236,97.8805,231865.0
2022-07-14 15:10:00,103.12,103.32,103.03,103.26,212136.0,97.871,98.0608,97.7856,98.0039,212136.0
2022-07-14 15:15:00,103.29,103.55,103.27,103.5,161280.0,98.0324,98.2791,98.0134,98.2317,161280.0
2022-07-14 15:20:00,103.51,103.79,103.48,103.77,144474.0,98.2412,98.5069,98.2127,98.4879,144474.0
2022-07-14 15:25:00,103.79,103.84,103.62,103.75,261414.0,98.5069,98.5544,98.3456,98.469,261414.0
2022-07-14 15:30:00,103.74,104.04,103.68,103.72,278780.0,98.4595,98.7442,98.4025,98.4405,278780.0
2022-07-14 15:35:00,103.71,103.75,103.09,103.23,261802.0,98.431,98.469,97.8425,97.9754,261802.0
2022-07-14 15:40:00,103.23,103.43,103.08,103.17,250023.0,97.9754,98.1652,97.8331,97.9185,250023.0
2022-07-14 15:45:00,103.17,103.34,103.05,103.3,403988.0,97.9185,98.0798,97.8046,98.0419,403988.0
2022-07-14 15:50:00,103.29,103.58,103.27,103.55,389511.0,98.0324,98.3076,98.0134,98.2791,389511.0
2022-07-14 15:55:00,103.55,103.82,103.47,103.76,927625.0,98.2791,98.5354,98.2032,98.4784,927625.0
2022-07-15 09:30:00,103.49,103.64,102.48,102.83,570437.0,98.2222,98.3646,97.2636,97.5958,570437.0
2022-07-15 09:35:00,102.8,102.87,100.88,101.05,1040394.0,97.5673,97.6337,95.745,95.9064,1040394.0
2022-07-15 09:40:00,101.05,101.32,100.65,100.78,889588.0,95.9064,96.1626,95.5267,95.6501,889588.0
2022-07-15 09:45:00,100.78,100.84,100.21,100.38,833623.0,95.6501,95.7071,95.1091,95.2705,833623.0
2022-07-15 09:50:00,100.38,100.53,97.84,98.37,1765014.0,95.2705,95.4129,92.8598,93.3628,1765014.0
2022-07-15 09:55:00,98.37,99.21,98.05,98.88,1501517.0,93.3628,94.16,93.0591,93.8468,1501517.0
2022-07-15 10:00:00,98.88,99.71,98.87,99.14,841044.0,93.8468,94.6346,93.8374,94.0936,841044.0
2022-07-15 10:05:00,99.15,99.34,98.3,98.62,764180.0,94.1031,94.2834,93.2964,93.6001,764180.0
2022-07-15 10:10:00,98.63,98.68,98.24,98.59,771177.0,93.6096,93.657,93.2394,93.5716,771177.0
2022-07-15 10:15:00,98.61,99.07,98.58,99.02,633591.0,93.5906,94.0272,93.5621,93.9797,633591.0
2022-07-15 10:20:00,99.01,99.15,98.72,99.13,606568.0,93.9702,94.1031,93.695,94.0841,606568.0
2022-07-15 10:25:00,99.13,100.21,99.04,100.16,814122.0,94.0841,95.1091,93.9987,95.0617,814122.0
2022-07-15 10:30:00,100.18,100.2,99.66,99.96,543351.0,95.0807,95.0997,94.5871,94.8719,543351.0
2022-07-15 10:35:00,99.95,100.2,99.7,100.04,422840.0,94.8624,95.0997,94.6251,94.9478,422840.0
2022-07-15 10:40:00,100.06,100.08,99.5,99.53,483484.0,94.9668,94.9858,94.4353,94.4638,483484.0
2022-07-15 10:45:00,99.51,99.61,99.28,99.47,402790.0,94.4448,94.5397,94.2265,94.4068,402790.0
2022-07-15 10:50:00,99.47,99.57,99.35,99.43,216529.0,94.4068,94.5017,94.2929,94.3688,216529.0
2022-07-15 10:55:00,99.42,99.68,99.24,99.62,273255.0,94.3594,94.6061,94.1885,94.5492,273255.0
2022-07-15 11:00:00,99.62,100.04,99.55,99.84,253542.0,94.5492,94.9478,94.4827,94.758,253542.0
2022-07-15 11:05:00,99.86,100.13,99.79,100.07,211015.0,94.777,95.0332,94.7105,94.9763,211015.0
2022-07-15 11:10:00,100.08,100.57,100.08,100.53,461343.0,94.9858,95.4508,94.9858,95.4129,461343.0
2022-07-15 11:15:00,100.53,100.9,100.36,100.54,481450.0,95.4129,95.764,95.2515,95.4223,481450.0
2022-07-15 11:20:00,100.54,100.72,100.44,100.51,248044.0,95.4223,95.5932,95.3274,95.3939,248044.0
2022-07-15 11:25:00,100.51,100.68,100.36,100.45,213299.0,95.3939,95.5552,95.2515,95.3369,213299.0
2022-07-15 11:30:00,100.45,100.99,100.22,100.88,360038.0,95.3369,95.8494,95.1186,95.745,360038.0
2022-07-15 11:35:00,100.87,100.87,100.55,100.58,257221.0,95.7356,95.7356,95.4318,95.4603,257221.0
2022-07-15 11:40:00,100.55,100.72,100.3,100.39,189539.0,95.4318,95.5932,95.1946,95.28,189539.0
2022-07-15 11:45:00,100.38,100.52,100.27,100.38,179800.0,95.2705,95.4034,95.1661,95.2705,179800.0
2022-07-15 11:50:00,100.39,100.39,100.02,100.19,273899.0,95.28,95.28,94.9288,95.0902,273899.0
2022-07-15 11:55:00,100.19,100.34,100.12,100.19,129151.0,95.0902,95.2325,95.0237,95.0902,129151.0
2022-07-15 12:00:00,100.18,100.28,100.01,100.23,241452.0,95.0807,95.1756,94.9193,95.1281,241452.0
2022-07-15 12:05:00,100.23,100.26,99.91,100.1,245970.0,95.1281,95.1566,94.8244,95.0047,245970.0
2022-07-15 12:10:00,100.11,100.17,99.96,100.02,140817.0,95.0142,95.0712,94.8719,94.9288,140817.0
2022-07-15 12:15:00,100.0,100.14,99.84,99.97,154259.0,94.9098,95.0427,94.758,94.8814,154259.0
2022-07-15 12:20:00,99.97,100.41,99.97,100.19,164331.0,94.8814,95.299,94.8814,95.0902,164331.0
2022-07-15 12:25:00,100.21,100.4,100.17,100.27,114612.0,95.1091,95.2895,95.0712,95.1661,114612.0
2022-07-15 12:30:00,100.28,100.4,100.18,100.29,157885.0,95.1756,95.2895,95.0807,95.1851,157885.0
2022-07-15 12:35:00,100.3,100.46,100.25,100.27,206179.0,95.1946,95.3464,95.1471,95.1661,206179.0
2022-07-15 12:40:00,100.25,100.38,100.15,100.32,128071.0,95.1471,95.2705,95.0522,95.2135,128071.0
2022-07-15 12:45:00,100.33,100.78,100.29,100.71,151493.0,95.223,95.6501,95.1851,95.5837,151493.0
2022-07-15 12:50:00,100.69,100.75,100.62,100.68,104127.0,95.5647,95.6217,95.4983,95.5552,104127.0
2022-07-15 12:55:00,100.67,101.18,100.64,101.04,183858.0,95.5457,96.0298,95.5173,95.8969,183858.0
2022-07-15 13:00:00,101.05,101.28,101.01,101.11,196449.0,95.9064,96.1247,95.8684,95.9633,196449.0
2022-07-15 13:05:00,101.13,101.24,101.05,101.08,203205.0,95.9823,96.0867,95.9064,95.9349,203205.0
2022-07-15 13:10:00,101.09,101.31,101.03,101.19,181669.0,95.9444,96.1532,95.8874,96.0393,181669.0
2022-07-15 13:15:00,101.19,101.34,101.1,101.13,129194.0,96.0393,96.1816,95.9538,95.9823,129194.0
2022-07-15 13:20:00,101.14,101.28,101.04,101.25,139186.0,95.9918,96.1247,95.8969,96.0962,139186.0
2022-07-15 13:25:00,101.25,101.48,101.24,101.35,197147.0,96.0962,96.3145,96.0867,96.1911,197147.0
2022-07-15 13:30:00,101.36,101.55,101.22,101.49,147352.0,96.2006,96.3809,96.0677,96.324,147352.0
2022-07-15 13:35:00,101.48,101.6,101.37,101.49,134905.0,96.3145,96.4284,96.2101,96.324,134905.0
2022-07-15 13:40:00,101.5,101.79,101.47,101.69,183954.0,96.3335,96.6087,96.305,96.5138,183954.0
2022-07-15 13:45:00,101.7,101.85,101.52,101.62,186429.0,96.5233,96.6657,96.3525,96.4474,186429.0
2022-07-15 13:50:00,101.61,101.8,101.55,101.63,145945.0,96.4379,96.6182,96.3809,96.4569,145945.0
2022-07-15 13:55:00,101.61,101.88,101.54,101.85,151066.0,96.4379,96.6941,96.3714,96.6657,151066.0
2022-07-15 14:00:00,101.87,102.0,101.61,101.72,233584.0,96.6846,96.808,96.4379,96.5423,233584.0
2022-07-15 14:05:00,101.72,101.83,101.64,101.74,167190.0,96.5423,96.6467,96.4664,96.5613,167190.0
2022-07-15 14:10:00,101.75,101.86,101.63,101.83,115284.0,96.5708,96.6752,96.4569,96.6467,115284.0
2022-07-15 14:15:00,101.85,101.86,101.61,101.65,124684.0,96.6657,96.6752,96.4379,96.4758,124684.0
2022-07-15 14:20:00,101.65,101.67,101.4,101.5,144869.0,96.4758,96.4948,96.2386,96.3335,144869.0
2022-07-15 14:25:00,101.51,101.57,101.35,101.56,122404.0,96.343,96.3999,96.1911,96.3904,122404.0
2022-07-15 14:30:00,101.56,101.72,101.54,101.59,120425.0,96.3904,96.5423,96.3714,96.4189,120425.0
2022-07-15 14:35:00,101.61,101.86,101.58,101.76,134680.0,96.4379,96.6752,96.4094,96.5802,134680.0
2022-07-15 14:40:00,101.76,101.9,101.73,101.79,114079.0,96.5802,96.7131,96.5518,96.6087,114079.0
2022-07-15 14:45:00,101.78,101.9,101.7,101.86,141723.0,96.5992,96.7131,96.5233,96.6752,141723.0
2022-07-15 14:50:00,101.85,101.91,101.76,101.81,164931.0,96.6657,96.7226,96.5802,96.6277,164931.0
2022-07-15 14:55:00,101.81,101.98,101.68,101.93,140838.0,96.6277,96.789,96.5043,96.7416,140838.0
2022-07-15 15:00:00,101.93,101.93,101.61,101.69,145867.0,96.7416,96.7416,96.4379,96.5138,145867.0
2022-07-15 15:05:00,101.69,101.74,101.51,101.73,191251.0,96.5138,96.5613,96.343,96.5518,191251.0
2022-07-15 15:10:00,101.72,101.83,101.71,101.77,150558.0,96.5423,96.6467,96.5328,96.5897,150558.0
2022-07-15 15:15:00,101.77,101.94,101.76,101.91,172641.0,96.5897,96.7511,96.5802,96.7226,172641.0
2022-07-15 15:20:00,101.91,102.17,101.88,102.1,270459.0,96.7226,96.9694,96.6941,96.9029,270459.0
2022-07-15 15:25:00,102.07,102.19,101.96,102.18,185201.0,96.8745,96.9884,96.7701,96.9789,185201.0
2022-07-15 15:30:00,102.19,102.29,102.09,102.14,335400.0,96.9884,97.0833,96.8935,96.9409,335400.0
2022-07-15 15:35:00,102.16,102.69,102.14,102.38,460814.0,96.9599,97.4629,96.9409,97.1687,460814.0
2022-07-15 15:40:00,102.39,102.62,102.33,102.43,308379.0,97.1782,97.3965,97.1212,97.2161,308379.0
2022-07-15 15:45:00,102.43,102.53,102.13,102.23,384423.0,97.2161,97.3111,96.9314,97.0263,384423.0
2022-07-15 15:50:00,102.25,102.45,102.11,102.42,492283.0,97.0453,97.2351,96.9124,97.2067,492283.0
2022-07-15 15:55:00,102.42,102.48,102.3,102.39,688076.0,97.2067,97.2636,97.0928,97.1782,688076.0
2022-07-18 09:30:00,105.88,106.18,104.35,106.1,999130.0,100.4905,100.7753,99.0384,100.6993,999130.0
2022-07-18 09:35:00,106.09,106.58,105.8,106.39,688733.0,100.6898,101.1549,100.4146,100.9746,688733.0
2022-07-18 09:40:00,106.38,106.96,106.19,106.75,716966.0,100.9651,101.5156,100.7848,101.3162,716966.0
2022-07-18 09:45:00,106.78,106.95,106.01,106.46,532029.0,101.3447,101.5061,100.6139,101.041,532029.0
2022-07-18 09:50:00,106.41,106.75,105.75,105.98,466349.0,100.9936,101.3162,100.3672,100.5854,466349.0
2022-07-18 09:55:00,105.98,105.98,105.36,105.7,359836.0,100.5854,100.5854,99.997,100.3197,359836.0
2022-07-18 10:00:00,105.73,105.87,105.33,105.6,306386.0,100.3482,100.481,99.9685,100.2248,306386.0
2022-07-18 10:05:00,105.62,105.64,105.1,105.27,264124.0,100.2438,100.2627,99.7502,99.9116,264124.0
2022-07-18 10:10:00,105.27,105.28,104.73,104.73,293401.0,99.9116,99.9211,99.3991,99.3991,293401.0
2022-07-18 10:15:00,104.75,104.95,104.67,104.74,245941.0,99.4181,99.6079,99.3421,99.4086,245941.0
2022-07-18 10:20:00,104.72,105.28,104.6,104.95,365335.0,99.3896,99.9211,99.2757,99.6079,365335.0
2022-07-18 10:25:00,104.95,105.39,104.8,105.34,256128.0,99.6079,100.0255,99.4655,99.978,256128.0
2022-07-18 10:30:00,105.33,105.34,104.93,105.05,216231.0,99.9685,99.978,99.5889,99.7028,216231.0
2022-07-18 10:35:00,105.08,105.08,104.61,104.69,190362.0,99.7313,99.7313,99.2852,99.3611,190362.0
2022-07-18 10:40:00,104.7,104.94,104.58,104.61,217595.0,99.3706,99.5984,99.2567,99.2852,217595.0
2022-07-18 10:45:00,104.61,104.61,104.11,104.17,393430.0,99.2852,99.2852,98.8106,98.8676,393430.0
2022-07-18 10:50:00,104.18,104.28,104.01,104.22,228461.0,98.8771,98.972,98.7157,98.915,228461.0
2022-07-18 10:55:00,104.22,104.63,104.17,104.45,273967.0,98.915,99.3042,98.8676,99.1333,273967.0
2022-07-18 11:00:00,104.45,104.45,104.17,104.24,177163.0,99.1333,99.1333,98.8676,98.934,177163.0
2022-07-18 11:05:00,104.25,104.25,103.98,104.08,229374.0,98.9435,98.9435,98.6872,98.7822,229374.0
2022-07-18 11:10:00,104.07,104.16,103.85,104.02,248934.0,98.7727,98.8581,98.5639,98.7252,248934.0
2022-07-18 11:15:00,104.02,104.35,103.91,104.31,232997.0,98.7252,99.0384,98.6208,99.0004,232997.0
2022-07-18 11:20:00,104.28,104.33,104.02,104.29,152058.0,98.972,99.0194,98.7252,98.9815,152058.0
2022-07-18 11:25:00,104.31,104.38,104.1,104.23,152260.0,99.0004,99.0669,98.8011,98.9245,152260.0
2022-07-18 11:30:00,104.24,104.54,104.05,104.5,236931.0,98.934,99.2187,98.7537,99.1808,236931.0
2022-07-18 11:35:00,104.5,104.5,104.24,104.41,128534.0,99.1808,99.1808,98.934,99.0954,128534.0
2022-07-18 11:40:00,104.42,104.58,104.32,104.51,193820.0,99.1048,99.2567,99.0099,99.1903,193820.0
2022-07-18 11:45:00,104.51,104.73,104.43,104.58,218238.0,99.1903,99.3991,99.1143,99.2567,218238.0
2022-07-18 11:50:00,104.57,104.79,104.5,104.71,263730.0,99.2472,99.456,99.1808,99.3801,263730.0
2022-07-18 11:55:00,104.68,104.85,104.54,104.77,171621.0,99.3516,99.513,99.2187,99.437,171621.0
2022-07-18 12:00:00,104.78,104.86,104.57,104.59,167834.0,99.4465,99.5225,99.2472,99.2662,167834.0
2022-07-18 12:05:00,104.59,104.71,104.48,104.7,110721.0,99.2662,99.3801,99.1618,99.3706,110721.0
2022-07-18 12:10:00,104.73,104.91,104.57,104.65,178890.0,99.3991,99.5699,99.2472,99.3231,178890.0
2022-07-18 12:15:00,104.66,105.0,104.65,104.99,229232.0,99.3326,99.6553,99.3231,99.6458,229232.0
2022-07-18 12:20:00,104.99,105.12,104.85,105.04,185930.0,99.6458,99.7692,99.513,99.6933,185930.0
2022-07-18 12:25:00,105.04,105.04,104.76,104.96,115032.0,99.6933,99.6933,99.4275,99.6174,115032.0
2022-07-18 12:30:00,104.99,105.05,104.55,104.76,188463.0,99.6458,99.7028,99.2282,99.4275,188463.0
2022-07-18 12:35:00,104.76,104.99,104.69,104.86,129337.0,99.4275,99.6458,99.3611,99.5225,129337.0
2022-07-18 12:40:00,104.88,104.98,104.76,104.86,84876.0,99.5414,99.6363,99.4275,99.5225,84876.0
2022-07-18 12:45:00,104.86,104.99,104.74,104.88,99260.0,99.5225,99.6458,99.4086,99.5414,99260.0
2022-07-18 12:50:00,104.88,104.92,104.58,104.59,84172.0,99.5414,99.5794,99.2567,99.2662,84172.0
2022-07-18 12:55:00,104.61,104.64,104.51,104.54,76502.0,99.2852,99.3137,99.1903,99.2187,76502.0
2022-07-18 13:00:00,104.55,104.82,104.45,104.75,111709.0,99.2282,99.4845,99.1333,99.4181,111709.0
2022-07-18 13:05:00,104.77,104.92,104.77,104.83,49869.0,99.437,99.5794,99.437,99.494,49869.0
2022-07-18 13:10:00,104.82,104.89,104.7,104.85,60410.0,99.4845,99.5509,99.3706,99.513,60410.0
2022-07-18 13:15:00,104.87,104.95,104.6,104.6,71312.0,99.5319,99.6079,99.2757,99.2757,71312.0
2022-07-18 13:20:00,104.6,104.7,104.55,104.66,86167.0,99.2757,99.3706,99.2282,99.3326,86167.0
2022-07-18 13:25:00,104.68,104.82,104.68,104.77,67116.0,99.3516,99.4845,99.3516,99.437,67116.0
2022-07-18 13:30:00,104.77,104.77,104.22,104.23,115076.0,99.437,99.437,98.915,98.9245,115076.0
2022-07-18 13:35:00,104.23,104.3,103.97,104.06,183353.0,98.9245,98.991,98.6778,98.7632,183353.0
2022-07-18 13:40:00,104.06,104.17,104.03,104.13,89192.0,98.7632,98.8676,98.7347,98.8296,89192.0
2022-07-18 13:45:00,104.14,104.27,104.02,104.06,113295.0,98.8391,98.9625,98.7252,98.7632,113295.0
2022-07-18 13:50:00,104.06,104.15,103.92,104.03,125926.0,98.7632,98.8486,98.6303,98.7347,125926.0
2022-07-18 13:55:00,104.03,104.06,103.71,103.93,158286.0,98.7347,98.7632,98.431,98.6398,158286.0
2022-07-18 14:00:00,103.91,104.01,103.7,103.81,112814.0,98.6208,98.7157,98.4215,98.5259,112814.0
2022-07-18 14:05:00,103.82,103.84,103.68,103.75,111884.0,98.5354,98.5544,98.4025,98.469,111884.0
2022-07-18 14:10:00,103.75,104.05,103.73,103.91,125606.0,98.469,98.7537,98.45,98.6208,125606.0
2022-07-18 14:15:00,103.93,104.15,103.93,104.14,74439.0,98.6398,98.8486,98.6398,98.8391,74439.0
2022-07-18 14:20:00,104.15,104.15,103.94,103.97,104982.0,98.8486,98.8486,98.6493,98.6778,104982.0
2022-07-18 14:25:00,103.99,104.01,103.73,103.8,112656.0,98.6967,98.7157,98.45,98.5164,112656.0
2022-07-18 14:30:00,103.8,103.9,103.7,103.87,71621.0,98.5164,98.6113,98.4215,98.5828,71621.0
2022-07-18 14:35:00,103.86,103.9,103.7,103.79,128494.0,98.5734,98.6113,98.4215,98.5069,128494.0
2022-07-18 14:40:00,103.83,103.83,103.49,103.57,190907.0,98.5449,98.5449,98.2222,98.2981,190907.0
2022-07-18 14:45:00,103.57,103.65,103.45,103.59,260278.0,98.2981,98.374,98.1842,98.3171,260278.0
2022-07-18 14:50:00,103.59,103.59,103.24,103.29,186037.0,98.3171,98.3171,97.9849,98.0324,186037.0
2022-07-18 14:55:00,103.28,103.44,103.16,103.44,117298.0,98.0229,98.1747,97.909,98.1747,117298.0
2022-07-18 15:00:00,103.43,103.52,103.08,103.25,134918.0,98.1652,98.2507,97.8331,97.9944,134918.0
2022-07-18 15:05:00,103.27,103.39,103.25,103.31,86142.0,98.0134,98.1273,97.9944,98.0514,86142.0
2022-07-18 15:10:00,103.32,103.49,103.12,103.48,96822.0,98.0608,98.2222,97.871,98.2127,96822.0
2022-07-18 15:15:00,103.47,103.74,103.47,103.73,99804.0,98.2032,98.4595,98.2032,98.45,99804.0
2022-07-18 15:20:00,103.73,103.93,103.7,103.72,119685.0,98.45,98.6398,98.4215,98.4405,119685.0
2022-07-18 15:25:00,103.73,103.77,103.3,103.31,121219.0,98.45,98.4879,98.0419,98.0514,121219.0
2022-07-18 15:30:00,103.31,103.32,103.1,103.1,160953.0,98.0514,98.0608,97.852,97.852,160953.0
2022-07-18 15:35:00,103.09,103.2,102.97,103.11,227586.0,97.8425,97.9469,97.7287,97.8615,227586.0
2022-07-18 15:40:00,103.11,103.18,102.98,103.08,183832.0,97.8615,97.928,97.7381,97.8331,183832.0
2022-07-18 15:45:00,103.05,103.12,102.95,103.0,231130.0,97.8046,97.871,97.7097,97.7571,231130.0
2022-07-18 15:50:00,103.0,103.35,103.0,103.33,260368.0,97.7571,98.0893,97.7571,98.0703,260368.0
2022-07-18 15:55:00,103.32,103.37,103.19,103.23,414216.0,98.0608,98.1083,97.9375,97.9754,414216.0
2022-07-19 09:30:00,103.97,104.4,102.25,102.25,715170.0,98.6778,99.0859,97.0453,97.0453,715170.0
2022-07-19 09:35:00,102.25,102.7,101.85,102.55,592321.0,97.0453,97.4724,96.6657,97.33,592321.0
2022-07-19 09:40:00,102.57,102.73,101.73,102.1,390230.0,97.349,97.5009,96.5518,96.9029,390230.0
2022-07-19 09:45:00,102.12,102.18,101.53,101.7,376801.0,96.9219,96.9789,96.362,96.5233,376801.0
2022-07-19 09:50:00,101.69,102.16,101.63,102.12,329849.0,96.5138,96.9599,96.4569,96.9219,329849.0
2022-07-19 09:55:00,102.13,102.8,101.94,102.53,480437.0,96.9314,97.5673,96.7511,97.3111,480437.0
2022-07-19 10:00:00,102.54,102.55,102.1,102.22,219998.0,97.3205,97.33,96.9029,97.0168,219998.0
2022-07-19 10:05:00,102.22,102.22,101.77,102.03,272320.0,97.0168,97.0168,96.5897,96.8365,272320.0
2022-07-19 10:10:00,102.03,102.85,101.88,102.56,336261.0,96.8365,97.6148,96.6941,97.3395,336261.0
2022-07-19 10:15:00,102.57,102.64,102.15,102.63,206141.0,97.349,97.4155,96.9504,97.406,206141.0
2022-07-19 10:20:00,102.64,103.1,102.6,102.82,349234.0,97.4155,97.852,97.3775,97.5863,349234.0
2022-07-19 10:25:00,102.82,103.39,102.75,103.33,382170.0,97.5863,98.1273,97.5199,98.0703,382170.0
2022-07-19 10:30:00,103.32,103.4,103.1,103.38,320411.0,98.0608,98.1368,97.852,98.1178,320411.0
2022-07-19 10:35:00,103.39,103.78,103.37,103.59,274998.0,98.1273,98.4974,98.1083,98.3171,274998.0
2022-07-19 10:40:00,103.59,104.16,103.55,104.01,370002.0,98.3171,98.8581,98.2791,98.7157,370002.0
2022-07-19 10:45:00,104.01,104.2,103.84,104.06,197584.0,98.7157,98.896,98.5544,98.7632,197584.0
2022-07-19 10:50:00,104.07,104.27,104.01,104.05,203316.0,98.7727,98.9625,98.7157,98.7537,203316.0
2022-07-19 10:55:00,104.05,104.19,103.9,104.15,175581.0,98.7537,98.8866,98.6113,98.8486,175581.0
2022-07-19 11:00:00,104.15,104.24,103.93,104.09,122738.0,98.8486,98.934,98.6398,98.7916,122738.0
2022-07-19 11:05:00,104.08,104.15,103.95,104.12,156214.0,98.7822,98.8486,98.6588,98.8201,156214.0
2022-07-19 11:10:00,104.13,104.14,103.77,103.78,146689.0,98.8296,98.8391,98.4879,98.4974,146689.0
2022-07-19 11:15:00,103.78,103.83,103.29,103.32,241687.0,98.4974,98.5449,98.0324,98.0608,241687.0
2022-07-19 11:20:00,103.32,103.49,103.26,103.43,132613.0,98.0608,98.2222,98.0039,98.1652,132613.0
2022-07-19 11:25:00,103.45,103.78,103.45,103.76,131720.0,98.1842,98.4974,98.1842,98.4784,131720.0
2022-07-19 11:30:00,103.75,103.92,103.7,103.83,121715.0,98.469,98.6303,98.4215,98.5449,121715.0
2022-07-19 11:35:00,103.82,103.96,103.7,103.72,141122.0,98.5354,98.6683,98.4215,98.4405,141122.0
2022-07-19 11:40:00,103.72,103.82,103.54,103.77,121448.0,98.4405,98.5354,98.2696,98.4879,121448.0
2022-07-19 11:45:00,103.77,103.78,103.43,103.55,75540.0,98.4879,98.4974,98.1652,98.2791,75540.0
2022-07-19 11:50:00,103.55,103.67,103.41,103.51,88150.0,98.2791,98.393,98.1463,98.2412,88150.0
2022-07-19 11:55:00,103.53,103.88,103.48,103.87,100745.0,98.2602,98.5923,98.2127,98.5828,100745.0
2022-07-19 12:00:00,103.89,103.93,103.41,103.41,110571.0,98.6018,98.6398,98.1463,98.1463,110571.0
2022-07-19 12:05:00,103.41,103.51,103.21,103.22,136661.0,98.1463,98.2412,97.9564,97.9659,136661.0
2022-07-19 12:10:00,103.22,103.59,103.22,103.5,177554.0,97.9659,98.3171,97.9659,98.2317,177554.0
2022-07-19 12:15:00,103.51,103.93,103.48,103.93,166687.0,98.2412,98.6398,98.2127,98.6398,166687.0
2022-07-19 12:20:00,103.95,104.45,103.95,104.38,306298.0,98.6588,99.1333,98.6588,99.0669,306298.0
2022-07-19 12:25:00,104.39,104.48,104.25,104.42,225447.0,99.0764,99.1618,98.9435,99.1048,225447.0
2022-07-19 12:30:00,104.41,104.43,104.0,104.0,240404.0,99.0954,99.1143,98.7062,98.7062,240404.0
2022-07-19 12:35:00,104.01,104.04,103.82,103.94,170233.0,98.7157,98.7442,98.5354,98.6493,170233.0
2022-07-19 12:40:00,103.93,103.95,103.82,103.9,165771.0,98.6398,98.6588,98.5354,98.6113,165771.0
2022-07-19 12:45:00,103.9,104.1,103.76,103.76,140209.0,98.6113,98.8011,98.4784,98.4784,140209.0
2022-07-19 12:50:00,103.76,103.82,103.56,103.57,121845.0,98.4784,98.5354,98.2886,98.2981,121845.0
2022-07-19 12:55:00,103.59,103.78,103.5,103.68,122129.0,98.3171,98.4974,98.2317,98.4025,122129.0
2022-07-19 13:00:00,103.67,103.84,103.66,103.66,87999.0,98.393,98.5544,98.3835,98.3835,87999.0
2022-07-19 13:05:00,103.66,103.8,103.52,103.59,90766.0,98.3835,98.5164,98.2507,98.3171,90766.0
2022-07-19 13:10:00,103.59,103.78,103.55,103.74,71417.0,98.3171,98.4974,98.2791,98.4595,71417.0
2022-07-19 13:15:00,103.74,103.85,103.63,103.67,48399.0,98.4595,98.5639,98.3551,98.393,48399.0
2022-07-19 13:20:00,103.69,103.81,103.53,103.81,90540.0,98.412,98.5259,98.2602,98.5259,90540.0
2022-07-19 13:25:00,103.81,103.88,103.72,103.86,81723.0,98.5259,98.5923,98.4405,98.5734,81723.0
2022-07-19 13:30:00,103.85,104.24,103.83,104.22,97520.0,98.5639,98.934,98.5449,98.915,97520.0
2022-07-19 13:35:00,104.24,104.35,104.09,104.34,92318.0,98.934,99.0384,98.7916,99.0289,92318.0
2022-07-19 13:40:00,104.34,104.48,104.22,104.44,127601.0,99.0289,99.1618,98.915,99.1238,127601.0
2022-07-19 13:45:00,104.44,104.48,104.32,104.45,107386.0,99.1238,99.1618,99.0099,99.1333,107386.0
2022-07-19 13:50:00,104.46,104.49,104.37,104.48,156441.0,99.1428,99.1713,99.0574,99.1618,156441.0
2022-07-19 13:55:00,104.48,104.59,104.42,104.51,181605.0,99.1618,99.2662,99.1048,99.1903,181605.0
2022-07-19 14:00:00,104.52,104.76,104.49,104.75,143743.0,99.1998,99.4275,99.1713,99.4181,143743.0
2022-07-19 14:05:00,104.73,104.82,104.67,104.73,155607.0,99.3991,99.4845,99.3421,99.3991,155607.0
2022-07-19 14:10:00,104.71,104.73,104.4,104.41,157212.0,99.3801,99.3991,99.0859,99.0954,157212.0
2022-07-19 14:15:00,104.4,104.54,104.29,104.48,175899.0,99.0859,99.2187,98.9815,99.1618,175899.0
2022-07-19 14:20:00,104.47,104.53,104.3,104.44,102785.0,99.1523,99.2093,98.991,99.1238,102785.0
2022-07-19 14:25:00,104.47,104.5,104.26,104.31,112209.0,99.1523,99.1808,98.953,99.0004,112209.0
2022-07-19 14:30:00,104.31,104.49,104.23,104.28,118753.0,99.0004,99.1713,98.9245,98.972,118753.0
2022-07-19 14:35:00,104.29,104.39,104.22,104.24,67517.0,98.9815,99.0764,98.915,98.934,67517.0
2022-07-19 14:40:00,104.25,104.62,104.22,104.47,88549.0,98.9435,99.2947,98.915,99.1523,88549.0
2022-07-19 14:45:00,104.46,104.48,104.3,104.34,63298.0,99.1428,99.1618,98.991,99.0289,63298.0
2022-07-19 14:50:00,104.35,104.43,104.22,104.37,89798.0,99.0384,99.1143,98.915,99.0574,89798.0
2022-07-19 14:55:00,104.38,104.42,104.28,104.42,90989.0,99.0669,99.1048,98.972,99.1048,90989.0
2022-07-19 15:00:00,104.43,104.46,104.15,104.18,99143.0,99.1143,99.1428,98.8486,98.8771,99143.0
2022-07-19 15:05:00,104.19,104.36,104.13,104.3,124902.0,98.8866,99.0479,98.8296,98.991,124902.0
2022-07-19 15:10:00,104.27,104.48,104.27,104.45,99557.0,98.9625,99.1618,98.9625,99.1333,99557.0
2022-07-19 15:15:00,104.46,104.62,104.45,104.49,97104.0,99.1428,99.2947,99.1333,99.1713,97104.0
2022-07-19 15:20:00,104.5,104.61,104.33,104.58,111297.0,99.1808,99.2852,99.0194,99.2567,111297.0
2022-07-19 15:25:00,104.58,104.59,104.45,104.59,96173.0,99.2567,99.2662,99.1333,99.2662,96173.0
2022-07-19 15:30:00,104.57,104.64,104.36,104.37,158841.0,99.2472,99.3137,99.0479,99.0574,158841.0
2022-07-19 15:35:00,104.39,104.57,104.38,104.57,101148.0,99.0764,99.2472,99.0669,99.2472,101148.0
2022-07-19 15:40:00,104.58,104.63,104.44,104.49,149194.0,99.2567,99.3042,99.1238,99.1713,149194.0
2022-07-19 15:45:00,104.5,104.75,104.49,104.66,205117.0,99.1808,99.4181,99.1713,99.3326,205117.0
2022-07-19 15:50:00,104.67,104.79,104.45,104.59,253485.0,99.3421,99.456,99.1333,99.2662,253485.0
2022-07-19 15:55:00,104.6,104.75,104.43,104.75,421614.0,99.2757,99.4181,99.1143,99.4181,421614.0
2022-07-20 09:30:00,106.24,107.16,105.55,106.02,903631.0,100.8322,101.7054,100.1773,100.6234,903631.0
2022-07-20 09:35:00,106.07,106.52,105.48,105.64,512674.0,100.6709,101.098,100.1109,100.2627,512674.0
2022-07-20 09:40:00,105.62,105.84,105.11,105.27,523008.0,100.2438,100.4526,99.7597,99.9116,523008.0
2022-07-20 09:45:00,105.27,105.42,104.85,105.02,520558.0,99.9116,100.0539,99.513,99.6743,520558.0
2022-07-20 09:50:00,105.04,105.28,104.38,104.65,513123.0,99.6933,99.9211,99.0669,99.3231,513123.0
2022-07-20 09:55:00,104.65,104.65,104.1,104.48,338447.0,99.3231,99.3231,98.8011,99.1618,338447.0
2022-07-20 10:00:00,104.48,104.49,103.93,104.07,297943.0,99.1618,99.1713,98.6398,98.7727,297943.0
2022-07-20 10:05:00,104.08,104.42,103.78,104.3,408635.0,98.7822,99.1048,98.4974,98.991,408635.0
2022-07-20 10:10:00,104.33,104.86,104.18,104.81,299371.0,99.0194,99.5225,98.8771,99.475,299371.0
2022-07-20 10:15:00,104.83,104.85,104.43,104.66,292718.0,99.494,99.513,99.1143,99.3326,292718.0
2022-07-20 10:20:00,104.65,104.84,104.52,104.61,202621.0,99.3231,99.5035,99.1998,99.2852,202621.0
2022-07-20 10:25:00,104.61,104.8,104.47,104.75,229847.0,99.2852,99.4655,99.1523,99.4181,229847.0
2022-07-20 10:30:00,104.72,104.8,104.32,104.36,297539.0,99.3896,99.4655,99.0099,99.0479,297539.0
2022-07-20 10:35:00,104.37,105.08,104.31,105.04,292808.0,99.0574,99.7313,99.0004,99.6933,292808.0
2022-07-20 10:40:00,105.05,105.13,104.72,104.99,286703.0,99.7028,99.7787,99.3896,99.6458,286703.0
2022-07-20 10:45:00,105.0,105.15,104.84,105.15,249645.0,99.6553,99.7977,99.5035,99.7977,249645.0
2022-07-20 10:50:00,105.15,105.29,105.01,105.28,289646.0,99.7977,99.9306,99.6648,99.9211,289646.0
2022-07-20 10:55:00,105.28,105.48,105.16,105.37,221561.0,99.9211,100.1109,99.8072,100.0065,221561.0
2022-07-20 11:00:00,105.37,105.4,104.77,104.82,187973.0,100.0065,100.035,99.437,99.4845,187973.0
2022-07-20 11:05:00,104.81,104.88,104.61,104.7,244125.0,99.475,99.5414,99.2852,99.3706,244125.0
2022-07-20 11:10:00,104.71,105.05,104.7,105.04,133151.0,99.3801,99.7028,99.3706,99.6933,133151.0
2022-07-20 11:15:00,105.03,105.04,104.37,104.48,238171.0,99.6838,99.6933,99.0574,99.1618,238171.0
2022-07-20 11:20:00,104.47,104.51,104.23,104.36,225010.0,99.1523,99.1903,98.9245,99.0479,225010.0
2022-07-20 11:25:00,104.35,104.76,104.35,104.73,172318.0,99.0384,99.4275,99.0384,99.3991,172318.0
2022-07-20 11:30:00,104.75,104.97,104.73,104.79,158749.0,99.4181,99.6269,99.3991,99.456,158749.0
2022-07-20 11:35:00,104.77,104.8,104.31,104.37,186261.0,99.437,99.4655,99.0004,99.0574,186261.0
2022-07-20 11:40:00,104.38,104.42,104.15,104.27,148406.0,99.0669,99.1048,98.8486,98.9625,148406.0
2022-07-20 11:45:00,104.27,104.36,104.02,104.09,171090.0,98.9625,99.0479,98.7252,98.7916,171090.0
2022-07-20 11:50:00,104.09,104.4,104.05,104.24,285859.0,98.7916,99.0859,98.7537,98.934,285859.0
2022-07-20 11:55:00,104.25,104.38,104.1,104.21,197166.0,98.9435,99.0669,98.8011,98.9055,197166.0
2022-07-20 12:00:00,104.2,104.35,104.1,104.17,137820.0,98.896,99.0384,98.8011,98.8676,137820.0
2022-07-20 12:05:00,104.19,104.41,104.17,104.34,125360.0,98.8866,99.0954,98.8676,99.0289,125360.0
2022-07-20 12:10:00,104.34,104.4,104.22,104.39,145624.0,99.0289,99.0859,98.915,99.0764,145624.0
2022-07-20 12:15:00,104.4,104.43,104.18,104.37,193283.0,99.0859,99.1143,98.8771,99.0574,193283.0
2022-07-20 12:20:00,104.38,104.38,104.17,104.22,105658.0,99.0669,99.0669,98.8676,98.915,105658.0
2022-07-20 12:25:00,104.23,104.34,104.14,104.14,105972.0,98.9245,99.0289,98.8391,98.8391,105972.0
2022-07-20 12:30:00,104.16,104.36,104.13,104.34,113725.0,98.8581,99.0479,98.8296,99.0289,113725.0
2022-07-20 12:35:00,104.34,104.44,104.26,104.35,97475.0,99.0289,99.1238,98.953,99.0384,97475.0
2022-07-20 12:40:00,104.36,104.42,103.85,103.87,203392.0,99.0479,99.1048,98.5639,98.5828,203392.0
2022-07-20 12:45:00,103.86,103.86,103.52,103.63,332617.0,98.5734,98.5734,98.2507,98.3551,332617.0
2022-07-20 12:50:00,103.65,103.84,103.57,103.72,196315.0,98.374,98.5544,98.2981,98.4405,196315.0
2022-07-20 12:55:00,103.71,103.73,103.61,103.62,116836.0,98.431,98.45,98.3361,98.3456,116836.0
2022-07-20 13:00:00,103.62,103.66,103.24,103.24,246143.0,98.3456,98.3835,97.9849,97.9849,246143.0
2022-07-20 13:05:00,103.24,103.44,103.18,103.25,214936.0,97.9849,98.1747,97.928,97.9944,214936.0
2022-07-20 13:10:00,103.23,103.23,102.95,103.15,278596.0,97.9754,97.9754,97.7097,97.8995,278596.0
2022-07-20 13:15:00,103.16,103.35,103.02,103.35,173663.0,97.909,98.0893,97.7761,98.0893,173663.0
2022-07-20 13:20:00,103.33,103.41,103.18,103.32,143170.0,98.0703,98.1463,97.928,98.0608,143170.0
2022-07-20 13:25:00,103.31,103.43,103.29,103.31,102419.0,98.0514,98.1652,98.0324,98.0514,102419.0
2022-07-20 13:30:00,103.31,103.32,103.12,103.29,177323.0,98.0514,98.0608,97.871,98.0324,177323.0
2022-07-20 13:35:00,103.29,103.32,103.15,103.22,94465.0,98.0324,98.0608,97.8995,97.9659,94465.0
2022-07-20 13:40:00,103.2,103.21,103.0,103.05,159781.0,97.9469,97.9564,97.7571,97.8046,159781.0
2022-07-20 13:45:00,103.04,103.25,102.93,102.97,92629.0,97.7951,97.9944,97.6907,97.7287,92629.0
2022-07-20 13:50:00,102.95,103.19,102.92,103.19,151569.0,97.7097,97.9375,97.6812,97.9375,151569.0
2022-07-20 13:55:00,103.2,103.25,102.91,102.93,221882.0,97.9469,97.9944,97.6717,97.6907,221882.0
2022-07-20 14:00:00,102.93,103.14,102.91,102.98,104040.0,97.6907,97.89,97.6717,97.7381,104040.0
2022-07-20 14:05:00,102.99,103.12,102.9,103.0,152207.0,97.7476,97.871,97.6622,97.7571,152207.0
2022-07-20 14:10:00,103.0,103.05,102.85,102.91,67297.0,97.7571,97.8046,97.6148,97.6717,67297.0
2022-07-20 14:15:00,102.9,103.38,102.87,103.38,143188.0,97.6622,98.1178,97.6337,98.1178,143188.0
2022-07-20 14:20:00,103.37,103.47,103.15,103.45,142134.0,98.1083,98.2032,97.8995,98.1842,142134.0
2022-07-20 14:25:00,103.48,103.52,103.28,103.29,119477.0,98.2127,98.2507,98.0229,98.0324,119477.0
2022-07-20 14:30:00,103.28,103.52,103.23,103.48,114413.0,98.0229,98.2507,97.9754,98.2127,114413.0
2022-07-20 14:35:00,103.47,103.75,103.41,103.74,132122.0,98.2032,98.469,98.1463,98.4595,132122.0
2022-07-20 14:40:00,103.73,103.95,103.73,103.9,232682.0,98.45,98.6588,98.45,98.6113,232682.0
2022-07-20 14:45:00,103.9,103.91,103.76,103.84,74564.0,98.6113,98.6208,98.4784,98.5544,74564.0
2022-07-20 14:50:00,103.85,103.85,103.53,103.54,66927.0,98.5639,98.5639,98.2602,98.2696,66927.0
2022-07-20 14:55:00,103.53,103.7,103.43,103.64,137201.0,98.2602,98.4215,98.1652,98.3646,137201.0
2022-07-20 15:00:00,103.64,103.86,103.55,103.85,94646.0,98.3646,98.5734,98.2791,98.5639,94646.0
2022-07-20 15:05:00,103.86,104.04,103.8,103.89,151766.0,98.5734,98.7442,98.5164,98.6018,151766.0
2022-07-20 15:10:00,103.89,104.0,103.78,103.79,73682.0,98.6018,98.7062,98.4974,98.5069,73682.0
2022-07-20 15:15:00,103.78,103.97,103.74,103.87,128251.0,98.4974,98.6778,98.4595,98.5828,128251.0
2022-07-20 15:20:00,103.88,104.03,103.84,103.94,140431.0,98.5923,98.7347,98.5544,98.6493,140431.0
2022-07-20 15:25:00,103.95,104.07,103.87,104.04,157323.0,98.6588,98.7727,98.5828,98.7442,157323.0
2022-07-20 15:30:00,104.05,104.08,103.81,103.82,154316.0,98.7537,98.7822,98.5259,98.5354,154316.0
2022-07-20 15:35:00,103.81,103.87,103.62,103.76,190652.0,98.5259,98.5828,98.3456,98.4784,190652.0
2022-07-20 15:40:00,103.75,103.93,103.64,103.87,195033.0,98.469,98.6398,98.3646,98.5828,195033.0
2022-07-20 15:45:00,103.86,103.93,103.73,103.76,224800.0,98.5734,98.6398,98.45,98.4784,224800.0
2022-07-20 15:50:00,103.74,103.92,103.7,103.91,284832.0,98.4595,98.6303,98.4215,98.6208,284832.0
2022-07-20 15:55:00,103.91,103.97,103.84,103.96,460988.0,98.6208,98.6778,98.5544,98.6683,460988.0
2022-07-21 09:30:00,104.06,105.68,104.04,104.86,616225.0,98.7632,100.3007,98.7442,99.5225,616225.0
2022-07-21 09:35:00,104.85,106.04,104.62,105.85,854412.0,99.513,100.6424,99.2947,100.4621,854412.0
2022-07-21 09:40:00,105.88,106.29,105.7,106.04,714256.0,100.4905,100.8797,100.3197,100.6424,714256.0
2022-07-21 09:45:00,106.03,106.18,105.44,105.89,546418.0,100.6329,100.7753,100.0729,100.5,546418.0
2022-07-21 09:50:00,105.89,105.93,104.76,105.87,490467.0,100.5,100.538,99.4275,100.481,490467.0
2022-07-21 09:55:00,105.87,106.07,105.51,106.0,393490.0,100.481,100.6709,100.1394,100.6044,393490.0
2022-07-21 10:00:00,106.02,106.61,105.71,105.74,419599.0,100.6234,101.1834,100.3292,100.3577,419599.0
2022-07-21 10:05:00,105.72,105.95,105.45,105.72,301618.0,100.3387,100.557,100.0824,100.3387,301618.0
2022-07-21 10:10:00,105.72,105.83,105.13,105.18,217939.0,100.3387,100.4431,99.7787,99.8262,217939.0
2022-07-21 10:15:00,105.16,105.56,105.11,105.4,193640.0,99.8072,100.1868,99.7597,100.035,193640.0
2022-07-21 10:20:00,105.4,105.52,104.92,104.94,230331.0,100.035,100.1489,99.5794,99.5984,230331.0
2022-07-21 10:25:00,104.91,104.91,104.42,104.44,224108.0,99.5699,99.5699,99.1048,99.1238,224108.0
2022-07-21 10:30:00,104.46,104.51,103.97,104.04,319139.0,99.1428,99.1903,98.6778,98.7442,319139.0
2022-07-21 10:35:00,104.04,104.36,103.84,104.32,262475.0,98.7442,99.0479,98.5544,99.0099,262475.0
2022-07-21 10:40:00,104.34,104.55,104.11,104.5,195858.0,99.0289,99.2282,98.8106,99.1808,195858.0
2022-07-21 10:45:00,104.5,104.53,103.95,104.01,169896.0,99.1808,99.2093,98.6588,98.7157,169896.0
2022-07-21 10:50:00,104.01,104.16,103.8,104.12,240515.0,98.7157,98.8581,98.5164,98.8201,240515.0
2022-07-21 10:55:00,104.13,104.32,103.97,104.13,241852.0,98.8296,99.0099,98.6778,98.8296,241852.0
2022-07-21 11:00:00,104.14,104.68,104.0,104.68,221999.0,98.8391,99.3516,98.7062,99.3516,221999.0
2022-07-21 11:05:00,104.67,104.72,104.26,104.31,148070.0,99.3421,99.3896,98.953,99.0004,148070.0
2022-07-21 11:10:00,104.32,104.39,104.02,104.14,194781.0,99.0099,99.0764,98.7252,98.8391,194781.0
2022-07-21 11:15:00,104.15,104.32,103.94,104.02,192561.0,98.8486,99.0099,98.6493,98.7252,192561.0
2022-07-21 11:20:00,104.03,104.12,103.68,103.78,205951.0,98.7347,98.8201,98.4025,98.4974,205951.0
2022-07-21 11:25:00,103.79,104.06,103.75,103.95,198788.0,98.5069,98.7632,98.469,98.6588,198788.0
2022-07-21 11:30:00,103.97,104.26,103.76,104.2,185762.0,98.6778,98.953,98.4784,98.896,185762.0
2022-07-21 11:35:00,104.17,104.23,103.85,103.87,104946.0,98.8676,98.9245,98.5639,98.5828,104946.0
2022-07-21 11:40:00,103.86,104.12,103.82,104.04,124143.0,98.5734,98.8201,98.5354,98.7442,124143.0
2022-07-21 11:45:00,104.04,104.1,103.88,104.06,108521.0,98.7442,98.8011,98.5923,98.7632,108521.0
2022-07-21 11:50:00,104.06,104.12,103.9,104.05,116301.0,98.7632,98.8201,98.6113,98.7537,116301.0
2022-07-21 11:55:00,104.06,104.36,104.06,104.23,202703.0,98.7632,99.0479,98.7632,98.9245,202703.0
2022-07-21 12:00:00,104.19,104.44,104.12,104.28,143772.0,98.8866,99.1238,98.8201,98.972,143772.0
2022-07-21 12:05:00,104.26,104.48,104.2,104.45,115354.0,98.953,99.1618,98.896,99.1333,115354.0
2022-07-21 12:10:00,104.45,104.47,104.08,104.2,114818.0,99.1333,99.1523,98.7822,98.896,114818.0
2022-07-21 12:15:00,104.2,104.22,103.96,104.05,91342.0,98.896,98.915,98.6683,98.7537,91342.0
2022-07-21 12:20:00,104.05,104.12,103.96,104.11,96563.0,98.7537,98.8201,98.6683,98.8106,96563.0
2022-07-21 12:25:00,104.11,104.28,103.95,104.19,97139.0,98.8106,98.972,98.6588,98.8866,97139.0
2022-07-21 12:30:00,104.2,104.29,104.01,104.05,126994.0,98.896,98.9815,98.7157,98.7537,126994.0
2022-07-21 12:35:00,104.07,104.35,103.98,104.22,116102.0,98.7727,99.0384,98.6872,98.915,116102.0
2022-07-21 12:40:00,104.22,104.36,104.17,104.21,77989.0,98.915,99.0479,98.8676,98.9055,77989.0
2022-07-21 12:45:00,104.2,104.28,104.15,104.24,82512.0,98.896,98.972,98.8486,98.934,82512.0
2022-07-21 12:50:00,104.24,104.45,104.18,104.35,92539.0,98.934,99.1333,98.8771,99.0384,92539.0
2022-07-21 12:55:00,104.36,104.4,104.21,104.22,65784.0,99.0479,99.0859,98.9055,98.915,65784.0
2022-07-21 13:00:00,104.21,104.3,104.03,104.3,99461.0,98.9055,98.991,98.7347,98.991,99461.0
2022-07-21 13:05:00,104.29,104.38,104.21,104.38,47387.0,98.9815,99.0669,98.9055,99.0669,47387.0
2022-07-21 13:10:00,104.38,104.43,104.15,104.2,82010.0,99.0669,99.1143,98.8486,98.896,82010.0
2022-07-21 13:15:00,104.21,104.43,104.16,104.38,82465.0,98.9055,99.1143,98.8581,99.0669,82465.0
2022-07-21 13:20:00,104.38,104.44,104.19,104.19,75441.0,99.0669,99.1238,98.8866,98.8866,75441.0
2022-07-21 13:25:00,104.18,104.33,104.12,104.3,56349.0,98.8771,99.0194,98.8201,98.991,56349.0
2022-07-21 13:30:00,104.27,104.35,104.1,104.16,70432.0,98.9625,99.0384,98.8011,98.8581,70432.0
2022-07-21 13:35:00,104.18,104.27,104.1,104.2,70364.0,98.8771,98.9625,98.8011,98.896,70364.0
2022-07-21 13:40:00,104.21,104.31,104.19,104.29,42014.0,98.9055,99.0004,98.8866,98.9815,42014.0
2022-07-21 13:45:00,104.29,104.34,104.17,104.28,59443.0,98.9815,99.0289,98.8676,98.972,59443.0
2022-07-21 13:50:00,104.27,104.28,104.04,104.07,122526.0,98.9625,98.972,98.7442,98.7727,122526.0
2022-07-21 13:55:00,104.07,104.17,104.02,104.11,157114.0,98.7727,98.8676,98.7252,98.8106,157114.0
2022-07-21 14:00:00,104.11,104.22,104.02,104.1,86120.0,98.8106,98.915,98.7252,98.8011,86120.0
2022-07-21 14:05:00,104.12,104.2,104.07,104.16,65126.0,98.8201,98.896,98.7727,98.8581,65126.0
2022-07-21 14:10:00,104.15,104.26,104.14,104.26,37017.0,98.8486,98.953,98.8391,98.953,37017.0
2022-07-21 14:15:00,104.25,104.32,104.21,104.27,68869.0,98.9435,99.0099,98.9055,98.9625,68869.0
2022-07-21 14:20:00,104.3,104.34,104.23,104.23,38130.0,98.991,99.0289,98.9245,98.9245,38130.0
2022-07-21 14:25:00,104.22,104.37,104.21,104.32,41572.0,98.915,99.0574,98.9055,99.0099,41572.0
2022-07-21 14:30:00,104.33,104.33,104.17,104.25,95914.0,99.0194,99.0194,98.8676,98.9435,95914.0
2022-07-21 14:35:00,104.24,104.41,104.23,104.41,94603.0,98.934,99.0954,98.9245,99.0954,94603.0
2022-07-21 14:40:00,104.42,104.45,104.32,104.37,89526.0,99.1048,99.1333,99.0099,99.0574,89526.0
2022-07-21 14:45:00,104.37,104.55,104.32,104.51,136431.0,99.0574,99.2282,99.0099,99.1903,136431.0
2022-07-21 14:50:00,104.52,104.55,104.37,104.43,92218.0,99.1998,99.2282,99.0574,99.1143,92218.0
2022-07-21 14:55:00,104.44,104.47,104.37,104.37,61588.0,99.1238,99.1523,99.0574,99.0574,61588.0
2022-07-21 15:00:00,104.37,104.39,104.19,104.34,87798.0,99.0574,99.0764,98.8866,99.0289,87798.0
2022-07-21 15:05:00,104.34,104.53,104.3,104.5,102433.0,99.0289,99.2093,98.991,99.1808,102433.0
2022-07-21 15:10:00,104.49,104.53,104.29,104.36,134514.0,99.1713,99.2093,98.9815,99.0479,134514.0
2022-07-21 15:15:00,104.35,104.39,104.19,104.34,112921.0,99.0384,99.0764,98.8866,99.0289,112921.0
2022-07-21 15:20:00,104.34,104.42,104.33,104.38,79778.0,99.0289,99.1048,99.0194,99.0669,79778.0
2022-07-21 15:25:00,104.39,104.69,104.37,104.69,124052.0,99.0764,99.3611,99.0574,99.3611,124052.0
2022-07-21 15:30:00,104.7,104.87,104.67,104.81,198415.0,99.3706,99.5319,99.3421,99.475,198415.0
2022-07-21 15:35:00,104.8,104.94,104.71,104.77,138510.0,99.4655,99.5984,99.3801,99.437,138510.0
2022-07-21 15:40:00,104.77,104.96,104.75,104.96,117326.0,99.437,99.6174,99.4181,99.6174,117326.0
2022-07-21 15:45:00,104.95,104.97,104.84,104.88,152095.0,99.6079,99.6269,99.5035,99.5414,152095.0
2022-07-21 15:50:00,104.88,105.14,104.88,105.06,307934.0,99.5414,99.7882,99.5414,99.7123,307934.0
2022-07-21 15:55:00,105.06,105.15,104.92,105.15,482876.0,99.7123,99.7977,99.5794,99.7977,482876.0
2022-07-22 09:30:00,104.31,104.7,103.63,104.23,506639.0,99.0004,99.3706,98.3551,98.9245,506639.0
2022-07-22 09:35:00,104.2,104.36,103.63,103.67,420534.0,98.896,99.0479,98.3551,98.393,420534.0
2022-07-22 09:40:00,103.68,103.97,103.56,103.78,387975.0,98.4025,98.6778,98.2886,98.4974,387975.0
2022-07-22 09:45:00,103.79,103.99,103.42,103.46,326385.0,98.5069,98.6967,98.1558,98.1937,326385.0
2022-07-22 09:50:00,103.47,103.74,102.63,102.71,399848.0,98.2032,98.4595,97.406,97.4819,399848.0
2022-07-22 09:55:00,102.7,103.06,102.3,102.35,418151.0,97.4724,97.8141,97.0928,97.1402,418151.0
2022-07-22 10:00:00,102.36,102.67,102.19,102.55,283791.0,97.1497,97.4439,96.9884,97.33,283791.0
2022-07-22 10:05:00,102.53,102.59,102.22,102.3,140250.0,97.3111,97.368,97.0168,97.0928,140250.0
2022-07-22 10:10:00,102.28,102.67,102.2,102.54,201769.0,97.0738,97.4439,96.9979,97.3205,201769.0
2022-07-22 10:15:00,102.54,102.85,102.5,102.73,126708.0,97.3205,97.6148,97.2826,97.5009,126708.0
2022-07-22 10:20:00,102.72,102.72,102.31,102.43,191679.0,97.4914,97.4914,97.1023,97.2161,191679.0
2022-07-22 10:25:00,102.4,102.56,102.08,102.49,219066.0,97.1877,97.3395,96.884,97.2731,219066.0
2022-07-22 10:30:00,102.47,102.57,102.31,102.36,151991.0,97.2541,97.349,97.1023,97.1497,151991.0
2022-07-22 10:35:00,102.36,102.78,102.35,102.53,157381.0,97.1497,97.5483,97.1402,97.3111,157381.0
2022-07-22 10:40:00,102.5,102.6,102.41,102.42,63442.0,97.2826,97.3775,97.1972,97.2067,63442.0
2022-07-22 10:45:00,102.43,102.56,102.37,102.45,72665.0,97.2161,97.3395,97.1592,97.2351,72665.0
2022-07-22 10:50:00,102.48,102.65,102.42,102.59,99112.0,97.2636,97.4249,97.2067,97.368,99112.0
2022-07-22 10:55:00,102.59,102.6,102.15,102.17,139323.0,97.368,97.3775,96.9504,96.9694,139323.0
2022-07-22 11:00:00,102.16,102.32,102.05,102.07,196389.0,96.9599,97.1117,96.8555,96.8745,196389.0
2022-07-22 11:05:00,102.07,102.11,101.81,101.85,281932.0,96.8745,96.9124,96.6277,96.6657,281932.0
2022-07-22 11:10:00,101.85,102.07,101.81,102.0,118336.0,96.6657,96.8745,96.6277,96.808,118336.0
2022-07-22 11:15:00,102.0,102.01,101.7,101.88,145025.0,96.808,96.8175,96.5233,96.6941,145025.0
2022-07-22 11:20:00,101.89,101.89,101.34,101.44,252721.0,96.7036,96.7036,96.1816,96.2765,252721.0
2022-07-22 11:25:00,101.43,101.78,101.41,101.67,169075.0,96.267,96.5992,96.2481,96.4948,169075.0
2022-07-22 11:30:00,101.68,101.82,101.54,101.65,125283.0,96.5043,96.6372,96.3714,96.4758,125283.0
2022-07-22 11:35:00,101.64,101.7,101.42,101.48,188003.0,96.4664,96.5233,96.2576,96.3145,188003.0
2022-07-22 11:40:00,101.47,101.65,101.45,101.62,156320.0,96.305,96.4758,96.286,96.4474,156320.0
2022-07-22 11:45:00,101.61,101.71,101.47,101.65,142457.0,96.4379,96.5328,96.305,96.4758,142457.0
2022-07-22 11:50:00,101.62,101.71,101.53,101.67,77272.0,96.4474,96.5328,96.362,96.4948,77272.0
2022-07-22 11:55:00,101.67,101.69,101.45,101.48,86501.0,96.4948,96.5138,96.286,96.3145,86501.0
2022-07-22 12:00:00,101.47,101.55,101.32,101.36,100714.0,96.305,96.3809,96.1626,96.2006,100714.0
2022-07-22 12:05:00,101.37,101.45,101.32,101.37,96149.0,96.2101,96.286,96.1626,96.2101,96149.0
2022-07-22 12:10:00,101.37,101.39,101.13,101.15,117136.0,96.2101,96.2291,95.9823,96.0013,117136.0
2022-07-22 12:15:00,101.16,101.21,100.93,100.96,220759.0,96.0108,96.0582,95.7925,95.821,220759.0
2022-07-22 12:20:00,100.99,101.12,100.96,100.96,88622.0,95.8494,95.9728,95.821,95.821,88622.0
2022-07-22 12:25:00,100.98,101.02,100.81,100.81,204919.0,95.84,95.8779,95.6786,95.6786,204919.0
2022-07-22 12:30:00,100.82,100.88,100.64,100.85,229551.0,95.6881,95.745,95.5173,95.7166,229551.0
2022-07-22 12:35:00,100.85,100.95,100.76,100.85,109935.0,95.7166,95.8115,95.6311,95.7166,109935.0
2022-07-22 12:40:00,100.84,100.87,100.52,100.6,119911.0,95.7071,95.7356,95.4034,95.4793,119911.0
2022-07-22 12:45:00,100.59,100.7,100.52,100.65,88844.0,95.4698,95.5742,95.4034,95.5267,88844.0
2022-07-22 12:50:00,100.66,100.71,100.6,100.62,85227.0,95.5362,95.5837,95.4793,95.4983,85227.0
2022-07-22 12:55:00,100.63,100.67,100.4,100.49,157104.0,95.5078,95.5457,95.2895,95.3749,157104.0
2022-07-22 13:00:00,100.49,100.5,100.32,100.37,128698.0,95.3749,95.3844,95.2135,95.261,128698.0
2022-07-22 13:05:00,100.37,100.48,100.35,100.43,109142.0,95.261,95.3654,95.242,95.3179,109142.0
2022-07-22 13:10:00,100.42,100.48,100.26,100.28,160571.0,95.3085,95.3654,95.1566,95.1756,160571.0
2022-07-22 13:15:00,100.28,100.42,100.16,100.24,185619.0,95.1756,95.3085,95.0617,95.1376,185619.0
2022-07-22 13:20:00,100.24,100.3,100.01,100.06,230248.0,95.1376,95.1946,94.9193,94.9668,230248.0
2022-07-22 13:25:00,100.06,100.15,99.89,100.09,248519.0,94.9668,95.0522,94.8054,94.9953,248519.0
2022-07-22 13:30:00,100.1,100.1,99.94,100.01,152767.0,95.0047,95.0047,94.8529,94.9193,152767.0
2022-07-22 13:35:00,100.01,100.04,99.8,99.92,248592.0,94.9193,94.9478,94.72,94.8339,248592.0
2022-07-22 13:40:00,99.91,100.02,99.88,99.97,187472.0,94.8244,94.9288,94.7959,94.8814,187472.0
2022-07-22 13:45:00,99.97,100.16,99.92,100.0,206225.0,94.8814,95.0617,94.8339,94.9098,206225.0
2022-07-22 13:50:00,99.99,100.02,99.81,99.87,191424.0,94.9003,94.9288,94.7295,94.7865,191424.0
2022-07-22 13:55:00,99.87,99.99,99.78,99.86,233374.0,94.7865,94.9003,94.701,94.777,233374.0
2022-07-22 14:00:00,99.86,99.95,99.72,99.73,253920.0,94.777,94.8624,94.6441,94.6536,253920.0
2022-07-22 14:05:00,99.73,100.02,99.68,99.93,231509.0,94.6536,94.9288,94.6061,94.8434,231509.0
2022-07-22 14:10:00,99.93,100.06,99.84,100.02,136043.0,94.8434,94.9668,94.758,94.9288,136043.0
2022-07-22 14:15:00,100.02,100.17,100.01,100.03,188723.0,94.9288,95.0712,94.9193,94.9383,188723.0
2022-07-22 14:20:00,100.04,100.07,99.8,99.82,113875.0,94.9478,94.9763,94.72,94.739,113875.0
2022-07-22 14:25:00,99.82,99.93,99.78,99.9,97220.0,94.739,94.8434,94.701,94.8149,97220.0
2022-07-22 14:30:00,99.89,99.95,99.75,99.91,180544.0,94.8054,94.8624,94.6726,94.8244,180544.0
2022-07-22 14:35:00,99.9,100.02,99.86,99.99,132380.0,94.8149,94.9288,94.777,94.9003,132380.0
2022-07-22 14:40:00,100.0,100.05,99.93,99.94,119802.0,94.9098,94.9573,94.8434,94.8529,119802.0
2022-07-22 14:45:00,99.94,100.07,99.85,100.04,109990.0,94.8529,94.9763,94.7675,94.9478,109990.0
2022-07-22 14:50:00,100.04,100.38,99.99,100.28,191453.0,94.9478,95.2705,94.9003,95.1756,191453.0
2022-07-22 14:55:00,100.29,100.42,100.27,100.4,133063.0,95.1851,95.3085,95.1661,95.2895,133063.0
2022-07-22 15:00:00,100.4,100.46,100.27,100.34,162799.0,95.2895,95.3464,95.1661,95.2325,162799.0
2022-07-22 15:05:00,100.33,100.38,100.14,100.19,178386.0,95.223,95.2705,95.0427,95.0902,178386.0
2022-07-22 15:10:00,100.18,100.38,100.09,100.38,126216.0,95.0807,95.2705,94.9953,95.2705,126216.0
2022-07-22 15:15:00,100.37,100.63,100.28,100.59,171294.0,95.261,95.5078,95.1756,95.4698,171294.0
2022-07-22 15:20:00,100.58,100.76,100.58,100.73,177608.0,95.4603,95.6311,95.4603,95.6027,177608.0
2022-07-22 15:25:00,100.73,100.78,100.62,100.71,148489.0,95.6027,95.6501,95.4983,95.5837,148489.0
2022-07-22 15:30:00,100.72,100.72,100.46,100.58,182764.0,95.5932,95.5932,95.3464,95.4603,182764.0
2022-07-22 15:35:00,100.58,100.69,100.42,100.53,191756.0,95.4603,95.5647,95.3085,95.4129,191756.0
2022-07-22 15:40:00,100.54,100.77,100.53,100.57,228481.0,95.4223,95.6406,95.4129,95.4508,228481.0
2022-07-22 15:45:00,100.56,100.64,100.4,100.53,250608.0,95.4413,95.5173,95.2895,95.4129,250608.0
2022-07-22 15:50:00,100.52,100.62,100.39,100.53,312812.0,95.4034,95.4983,95.28,95.4129,312812.0
2022-07-22 15:55:00,100.53,100.68,100.51,100.62,563114.0,95.4129,95.5552,95.3939,95.4983,563114.0
2022-07-25 09:30:00,100.5,100.91,98.8,99.57,727573.0,95.3844,95.7735,93.7709,94.5017,727573.0
2022-07-25 09:35:00,99.57,100.1,99.24,99.52,550518.0,94.5017,95.0047,94.1885,94.4543,550518.0
2022-07-25 09:40:00,99.53,100.9,99.46,100.7,610360.0,94.4638,95.764,94.3973,95.5742,610360.0
2022-07-25 09:45:00,100.72,100.72,99.95,100.11,365517.0,95.5932,95.5932,94.8624,95.0142,365517.0
2022-07-25 09:50:00,100.11,100.39,99.73,99.78,255256.0,95.0142,95.28,94.6536,94.701,255256.0
2022-07-25 09:55:00,99.76,100.28,99.53,99.66,296556.0,94.6821,95.1756,94.4638,94.5871,296556.0
2022-07-25 10:00:00,99.65,99.79,99.48,99.63,174233.0,94.5777,94.7105,94.4163,94.5587,174233.0
2022-07-25 10:05:00,99.64,99.69,99.1,99.36,282537.0,94.5682,94.6156,94.0556,94.3024,282537.0
2022-07-25 10:10:00,99.34,99.55,99.04,99.11,324670.0,94.2834,94.4827,93.9987,94.0651,324670.0
2022-07-25 10:15:00,99.09,99.14,98.87,98.96,269028.0,94.0462,94.0936,93.8374,93.9228,269028.0
2022-07-25 10:20:00,98.97,99.21,98.95,99.11,137835.0,93.9323,94.16,93.9133,94.0651,137835.0
2022-07-25 10:25:00,99.13,99.15,98.74,98.96,251481.0,94.0841,94.1031,93.714,93.9228,251481.0
2022-07-25 10:30:00,98.95,99.36,98.75,99.0,243309.0,93.9133,94.3024,93.7235,93.9607,243309.0
2022-07-25 10:35:00,99.01,99.26,98.93,99.2,147496.0,93.9702,94.2075,93.8943,94.1506,147496.0
2022-07-25 10:40:00,99.22,99.34,98.9,99.34,188610.0,94.1695,94.2834,93.8658,94.2834,188610.0
2022-07-25 10:45:00,99.32,99.76,99.32,99.45,260539.0,94.2644,94.6821,94.2644,94.3878,260539.0
2022-07-25 10:50:00,99.44,99.56,99.24,99.45,164642.0,94.3783,94.4922,94.1885,94.3878,164642.0
2022-07-25 10:55:00,99.43,99.62,99.26,99.27,173912.0,94.3688,94.5492,94.2075,94.217,173912.0
2022-07-25 11:00:00,99.26,99.48,99.18,99.38,104973.0,94.2075,94.4163,94.1316,94.3214,104973.0
2022-07-25 11:05:00,99.39,99.72,99.39,99.54,81161.0,94.3309,94.6441,94.3309,94.4732,81161.0
2022-07-25 11:10:00,99.54,99.59,99.3,99.39,78133.0,94.4732,94.5207,94.2455,94.3309,78133.0
2022-07-25 11:15:00,99.35,99.38,99.18,99.34,86525.0,94.2929,94.3214,94.1316,94.2834,86525.0
2022-07-25 11:20:00,99.34,100.0,99.34,99.89,170067.0,94.2834,94.9098,94.2834,94.8054,170067.0
2022-07-25 11:25:00,99.9,100.27,99.89,100.25,158662.0,94.8149,95.1661,94.8054,95.1471,158662.0
2022-07-25 11:30:00,100.25,100.47,100.14,100.15,169477.0,95.1471,95.3559,95.0427,95.0522,169477.0
2022-07-25 11:35:00,100.13,100.24,100.0,100.05,164292.0,95.0332,95.1376,94.9098,94.9573,164292.0
2022-07-25 11:40:00,100.04,100.25,100.04,100.23,60286.0,94.9478,95.1471,94.9478,95.1281,60286.0
2022-07-25 11:45:00,100.21,100.35,100.13,100.24,117641.0,95.1091,95.242,95.0332,95.1376,117641.0
2022-07-25 11:50:00,100.25,100.32,100.03,100.23,91998.0,95.1471,95.2135,94.9383,95.1281,91998.0
2022-07-25 11:55:00,100.23,100.29,100.12,100.27,43555.0,95.1281,95.1851,95.0237,95.1661,43555.0
2022-07-25 12:00:00,100.27,100.38,100.06,100.38,91022.0,95.1661,95.2705,94.9668,95.2705,91022.0
2022-07-25 12:05:00,100.38,100.46,100.26,100.3,95131.0,95.2705,95.3464,95.1566,95.1946,95131.0
2022-07-25 12:10:00,100.29,100.41,100.15,100.19,91322.0,95.1851,95.299,95.0522,95.0902,91322.0
2022-07-25 12:15:00,100.2,100.4,100.03,100.37,113326.0,95.0997,95.2895,94.9383,95.261,113326.0
2022-07-25 12:20:00,100.37,100.58,100.29,100.46,136556.0,95.261,95.4603,95.1851,95.3464,136556.0
2022-07-25 12:25:00,100.42,100.65,100.39,100.64,111738.0,95.3085,95.5267,95.28,95.5173,111738.0
2022-07-25 12:30:00,100.64,100.73,100.5,100.59,113811.0,95.5173,95.6027,95.3844,95.4698,113811.0
2022-07-25 12:35:00,100.59,100.69,100.52,100.61,73821.0,95.4698,95.5647,95.4034,95.4888,73821.0
2022-07-25 12:40:00,100.61,100.82,100.61,100.79,83608.0,95.4888,95.6881,95.4888,95.6596,83608.0
2022-07-25 12:45:00,100.78,100.82,100.68,100.75,76987.0,95.6501,95.6881,95.5552,95.6217,76987.0
2022-07-25 12:50:00,100.74,100.81,100.63,100.69,62413.0,95.6122,95.6786,95.5078,95.5647,62413.0
2022-07-25 12:55:00,100.69,100.8,100.63,100.69,79016.0,95.5647,95.6691,95.5078,95.5647,79016.0
2022-07-25 13:00:00,100.7,100.89,100.67,100.88,38046.0,95.5742,95.7545,95.5457,95.745,38046.0
2022-07-25 13:05:00,100.89,100.9,100.7,100.8,64734.0,95.7545,95.764,95.5742,95.6691,64734.0
2022-07-25 13:10:00,100.78,100.78,100.55,100.65,72016.0,95.6501,95.6501,95.4318,95.5267,72016.0
2022-07-25 13:15:00,100.65,100.67,100.54,100.61,51494.0,95.5267,95.5457,95.4223,95.4888,51494.0
2022-07-25 13:20:00,100.62,100.72,100.56,100.63,57498.0,95.4983,95.5932,95.4413,95.5078,57498.0
2022-07-25 13:25:00,100.63,100.71,100.5,100.51,42181.0,95.5078,95.5837,95.3844,95.3939,42181.0
2022-07-25 13:30:00,100.51,100.68,100.5,100.65,75368.0,95.3939,95.5552,95.3844,95.5267,75368.0
2022-07-25 13:35:00,100.65,100.73,100.46,100.49,50126.0,95.5267,95.6027,95.3464,95.3749,50126.0
2022-07-25 13:40:00,100.5,100.71,100.48,100.68,36817.0,95.3844,95.5837,95.3654,95.5552,36817.0
2022-07-25 13:45:00,100.65,100.7,100.58,100.62,58172.0,95.5267,95.5742,95.4603,95.4983,58172.0
2022-07-25 13:50:00,100.63,100.64,100.52,100.58,36782.0,95.5078,95.5173,95.4034,95.4603,36782.0
2022-07-25 13:55:00,100.57,100.78,100.57,100.75,60672.0,95.4508,95.6501,95.4508,95.6217,60672.0
2022-07-25 14:00:00,100.73,100.76,100.59,100.69,58760.0,95.6027,95.6311,95.4698,95.5647,58760.0
2022-07-25 14:05:00,100.7,100.73,100.6,100.65,43260.0,95.5742,95.6027,95.4793,95.5267,43260.0
2022-07-25 14:10:00,100.65,100.73,100.56,100.57,81230.0,95.5267,95.6027,95.4413,95.4508,81230.0
2022-07-25 14:15:00,100.55,100.63,100.5,100.61,95803.0,95.4318,95.5078,95.3844,95.4888,95803.0
2022-07-25 14:20:00,100.61,100.72,100.5,100.72,65587.0,95.4888,95.5932,95.3844,95.5932,65587.0
2022-07-25 14:25:00,100.72,100.76,100.65,100.66,46144.0,95.5932,95.6311,95.5267,95.5362,46144.0
2022-07-25 14:30:00,100.67,100.72,100.55,100.59,56827.0,95.5457,95.5932,95.4318,95.4698,56827.0
2022-07-25 14:35:00,100.59,100.71,100.57,100.71,88506.0,95.4698,95.5837,95.4508,95.5837,88506.0
2022-07-25 14:40:00,100.71,101.14,100.71,101.1,185962.0,95.5837,95.9918,95.5837,95.9538,185962.0
2022-07-25 14:45:00,101.1,101.1,100.84,100.95,146731.0,95.9538,95.9538,95.7071,95.8115,146731.0
2022-07-25 14:50:00,100.94,100.98,100.77,100.91,136411.0,95.802,95.84,95.6406,95.7735,136411.0
2022-07-25 14:55:00,100.91,101.06,100.83,100.86,114438.0,95.7735,95.9159,95.6976,95.7261,114438.0
2022-07-25 15:00:00,100.87,100.87,100.48,100.51,135396.0,95.7356,95.7356,95.3654,95.3939,135396.0
2022-07-25 15:05:00,100.51,100.66,100.5,100.61,127582.0,95.3939,95.5362,95.3844,95.4888,127582.0
2022-07-25 15:10:00,100.61,100.62,100.45,100.52,92289.0,95.4888,95.4983,95.3369,95.4034,92289.0
2022-07-25 15:15:00,100.53,100.61,100.47,100.55,182498.0,95.4129,95.4888,95.3559,95.4318,182498.0
2022-07-25 15:20:00,100.55,100.77,100.49,100.68,195206.0,95.4318,95.6406,95.3749,95.5552,195206.0
2022-07-25 15:25:00,100.7,100.89,100.65,100.76,117831.0,95.5742,95.7545,95.5267,95.6311,117831.0
2022-07-25 15:30:00,100.75,100.89,100.59,100.65,89302.0,95.6217,95.7545,95.4698,95.5267,89302.0
2022-07-25 15:35:00,100.66,100.8,100.66,100.8,128597.0,95.5362,95.6691,95.5362,95.6691,128597.0
2022-07-25 15:40:00,100.8,100.84,100.62,100.7,119150.0,95.6691,95.7071,95.4983,95.5742,119150.0
2022-07-25 15:45:00,100.7,100.86,100.7,100.77,95108.0,95.5742,95.7261,95.5742,95.6406,95108.0
2022-07-25 15:50:00,100.78,101.03,100.72,101.01,241204.0,95.6501,95.8874,95.5932,95.8684,241204.0
2022-07-25 15:55:00,101.01,101.27,100.95,101.14,623938.0,95.8684,96.1152,95.8115,95.9918,623938.0
2022-07-26 09:30:00,104.31,105.25,104.0,104.34,1378704.0,99.0004,99.8926,98.7062,99.0289,1378704.0
2022-07-26 09:35:00,104.34,104.37,103.71,104.31,1085529.0,99.0289,99.0574,98.431,99.0004,1085529.0
2022-07-26 09:40:00,104.31,104.83,103.89,104.03,707680.0,99.0004,99.494,98.6018,98.7347,707680.0
2022-07-26 09:45:00,104.05,104.05,103.14,103.36,740265.0,98.7537,98.7537,97.89,98.0988,740265.0
2022-07-26 09:50:00,103.37,103.46,103.06,103.36,484861.0,98.1083,98.1937,97.8141,98.0988,484861.0
2022-07-26 09:55:00,103.36,103.68,103.01,103.11,434561.0,98.0988,98.4025,97.7666,97.8615,434561.0
2022-07-26 10:00:00,103.09,103.19,102.64,102.95,495133.0,97.8425,97.9375,97.4155,97.7097,495133.0
2022-07-26 10:05:00,102.94,103.0,102.58,102.66,345544.0,97.7002,97.7571,97.3585,97.4344,345544.0
2022-07-26 10:10:00,102.67,102.88,101.66,101.79,716585.0,97.4439,97.6432,96.4853,96.6087,716585.0
2022-07-26 10:15:00,101.79,102.17,101.66,102.07,614559.0,96.6087,96.9694,96.4853,96.8745,614559.0
2022-07-26 10:20:00,102.07,102.17,101.57,101.59,365772.0,96.8745,96.9694,96.3999,96.4189,365772.0
2022-07-26 10:25:00,101.61,101.83,101.6,101.66,312022.0,96.4379,96.6467,96.4284,96.4853,312022.0
2022-07-26 10:30:00,101.67,101.99,101.51,101.98,420632.0,96.4948,96.7985,96.343,96.789,420632.0
2022-07-26 10:35:00,101.98,102.08,101.62,101.8,287087.0,96.789,96.884,96.4474,96.6182,287087.0
2022-07-26 10:40:00,101.79,101.88,101.61,101.87,254249.0,96.6087,96.6941,96.4379,96.6846,254249.0
2022-07-26 10:45:00,101.86,102.29,101.86,102.2,342381.0,96.6752,97.0833,96.6752,96.9979,342381.0
2022-07-26 10:50:00,102.21,102.35,101.68,101.77,513147.0,97.0073,97.1402,96.5043,96.5897,513147.0
2022-07-26 10:55:00,101.77,102.27,101.62,102.12,314635.0,96.5897,97.0643,96.4474,96.9219,314635.0
2022-07-26 11:00:00,102.11,102.37,101.78,101.78,261186.0,96.9124,97.1592,96.5992,96.5992,261186.0
2022-07-26 11:05:00,101.78,101.8,101.52,101.65,350390.0,96.5992,96.6182,96.3525,96.4758,350390.0
2022-07-26 11:10:00,101.66,101.7,101.54,101.67,271469.0,96.4853,96.5233,96.3714,96.4948,271469.0
2022-07-26 11:15:00,101.68,101.79,101.38,101.42,211914.0,96.5043,96.6087,96.2196,96.2576,211914.0
2022-07-26 11:20:00,101.4,101.47,101.24,101.39,319395.0,96.2386,96.305,96.0867,96.2291,319395.0
2022-07-26 11:25:00,101.41,101.41,101.04,101.13,228331.0,96.2481,96.2481,95.8969,95.9823,228331.0
2022-07-26 11:30:00,101.11,101.25,101.01,101.04,253265.0,95.9633,96.0962,95.8684,95.8969,253265.0
2022-07-26 11:35:00,101.03,101.2,100.86,101.05,224208.0,95.8874,96.0488,95.7261,95.9064,224208.0
2022-07-26 11:40:00,101.06,101.34,101.02,101.11,331877.0,95.9159,96.1816,95.8779,95.9633,331877.0
2022-07-26 11:45:00,101.07,101.31,100.99,101.17,211227.0,95.9254,96.1532,95.8494,96.0203,211227.0
2022-07-26 11:50:00,101.17,101.34,101.02,101.12,125982.0,96.0203,96.1816,95.8779,95.9728,125982.0
2022-07-26 11:55:00,101.13,101.13,100.93,100.97,130714.0,95.9823,95.9823,95.7925,95.8305,130714.0
2022-07-26 12:00:00,100.98,101.14,100.81,101.13,214469.0,95.84,95.9918,95.6786,95.9823,214469.0
2022-07-26 12:05:00,101.13,101.22,100.9,101.09,152734.0,95.9823,96.0677,95.764,95.9444,152734.0
2022-07-26 12:10:00,101.08,101.22,100.96,101.22,135204.0,95.9349,96.0677,95.821,96.0677,135204.0
2022-07-26 12:15:00,101.21,101.33,101.18,101.18,206729.0,96.0582,96.1721,96.0298,96.0298,206729.0
2022-07-26 12:20:00,101.17,101.39,101.16,101.34,168801.0,96.0203,96.2291,96.0108,96.1816,168801.0
2022-07-26 12:25:00,101.33,101.41,101.18,101.34,132311.0,96.1721,96.2481,96.0298,96.1816,132311.0
2022-07-26 12:30:00,101.35,101.53,101.34,101.52,134890.0,96.1911,96.362,96.1816,96.3525,134890.0
2022-07-26 12:35:00,101.54,101.65,101.31,101.31,211379.0,96.3714,96.4758,96.1532,96.1532,211379.0
2022-07-26 12:40:00,101.3,101.41,101.18,101.32,144026.0,96.1437,96.2481,96.0298,96.1626,144026.0
2022-07-26 12:45:00,101.3,101.37,101.25,101.36,86665.0,96.1437,96.2101,96.0962,96.2006,86665.0
2022-07-26 12:50:00,101.37,101.46,101.25,101.45,100672.0,96.2101,96.2955,96.0962,96.286,100672.0
2022-07-26 12:55:00,101.44,101.46,101.26,101.28,106667.0,96.2765,96.2955,96.1057,96.1247,106667.0
2022-07-26 13:00:00,101.3,101.5,101.26,101.47,142626.0,96.1437,96.3335,96.1057,96.305,142626.0
2022-07-26 13:05:00,101.47,101.53,101.29,101.51,113940.0,96.305,96.362,96.1342,96.343,113940.0
2022-07-26 13:10:00,101.51,101.55,101.34,101.47,136921.0,96.343,96.3809,96.1816,96.305,136921.0
2022-07-26 13:15:00,101.47,101.49,101.21,101.34,130973.0,96.305,96.324,96.0582,96.1816,130973.0
2022-07-26 13:20:00,101.34,101.44,101.31,101.4,94872.0,96.1816,96.2765,96.1532,96.2386,94872.0
2022-07-26 13:25:00,101.39,101.43,101.3,101.36,89386.0,96.2291,96.267,96.1437,96.2006,89386.0
2022-07-26 13:30:00,101.39,101.44,101.09,101.1,186659.0,96.2291,96.2765,95.9444,95.9538,186659.0
2022-07-26 13:35:00,101.1,101.24,101.02,101.2,183316.0,95.9538,96.0867,95.8779,96.0488,183316.0
2022-07-26 13:40:00,101.19,101.2,101.04,101.1,118326.0,96.0393,96.0488,95.8969,95.9538,118326.0
2022-07-26 13:45:00,101.14,101.22,101.06,101.12,143347.0,95.9918,96.0677,95.9159,95.9728,143347.0
2022-07-26 13:50:00,101.12,101.16,101.03,101.03,132150.0,95.9728,96.0108,95.8874,95.8874,132150.0
2022-07-26 13:55:00,101.04,101.1,100.88,101.03,145482.0,95.8969,95.9538,95.745,95.8874,145482.0
2022-07-26 14:00:00,101.03,101.16,100.98,101.13,146394.0,95.8874,96.0108,95.84,95.9823,146394.0
2022-07-26 14:05:00,101.14,101.24,100.96,100.98,185267.0,95.9918,96.0867,95.821,95.84,185267.0
2022-07-26 14:10:00,100.97,101.16,100.95,101.13,146619.0,95.8305,96.0108,95.8115,95.9823,146619.0
2022-07-26 14:15:00,101.14,101.23,100.92,100.99,142939.0,95.9918,96.0772,95.783,95.8494,142939.0
2022-07-26 14:20:00,100.97,101.09,100.86,101.08,131770.0,95.8305,95.9444,95.7261,95.9349,131770.0
2022-07-26 14:25:00,101.07,101.11,100.83,100.9,92992.0,95.9254,95.9633,95.6976,95.764,92992.0
2022-07-26 14:30:00,100.91,101.02,100.88,100.98,130823.0,95.7735,95.8779,95.745,95.84,130823.0
2022-07-26 14:35:00,100.98,101.06,100.86,100.91,97146.0,95.84,95.9159,95.7261,95.7735,97146.0
2022-07-26 14:40:00,100.92,101.02,100.9,100.95,86855.0,95.783,95.8779,95.764,95.8115,86855.0
2022-07-26 14:45:00,100.96,101.08,100.9,100.97,140138.0,95.821,95.9349,95.764,95.8305,140138.0
2022-07-26 14:50:00,100.99,101.21,100.97,101.16,102937.0,95.8494,96.0582,95.8305,96.0108,102937.0
2022-07-26 14:55:00,101.16,101.19,101.02,101.13,122812.0,96.0108,96.0393,95.8779,95.9823,122812.0
2022-07-26 15:00:00,101.13,101.24,101.04,101.18,163128.0,95.9823,96.0867,95.8969,96.0298,163128.0
2022-07-26 15:05:00,101.18,101.29,101.14,101.22,203892.0,96.0298,96.1342,95.9918,96.0677,203892.0
2022-07-26 15:10:00,101.22,101.47,101.16,101.34,265657.0,96.0677,96.305,96.0108,96.1816,265657.0
2022-07-26 15:15:00,101.36,101.51,101.27,101.46,169255.0,96.2006,96.343,96.1152,96.2955,169255.0
2022-07-26 15:20:00,101.47,101.51,101.17,101.31,171006.0,96.305,96.343,96.0203,96.1532,171006.0
2022-07-26 15:25:00,101.31,101.31,101.18,101.23,103959.0,96.1532,96.1532,96.0298,96.0772,103959.0
2022-07-26 15:30:00,101.23,101.25,101.11,101.15,183745.0,96.0772,96.0962,95.9633,96.0013,183745.0
2022-07-26 15:35:00,101.15,101.32,101.14,101.32,177798.0,96.0013,96.1626,95.9918,96.1626,177798.0
2022-07-26 15:40:00,101.32,101.39,101.15,101.23,273094.0,96.1626,96.2291,96.0013,96.0772,273094.0
2022-07-26 15:45:00,101.23,101.32,101.15,101.22,206052.0,96.0772,96.1626,96.0013,96.0677,206052.0
2022-07-26 15:50:00,101.21,101.34,101.15,101.33,378993.0,96.0582,96.1816,96.0013,96.1721,378993.0
2022-07-26 15:55:00,101.33,101.46,101.2,101.43,731131.0,96.1721,96.2955,96.0488,96.267,731131.0
2022-07-27 09:30:00,102.2,102.68,100.88,100.97,736628.0,96.9979,97.4534,95.745,95.8305,736628.0
2022-07-27 09:35:00,100.95,101.3,100.22,100.28,582346.0,95.8115,96.1437,95.1186,95.1756,582346.0
2022-07-27 09:40:00,100.29,100.43,99.8,100.08,629726.0,95.1851,95.3179,94.72,94.9858,629726.0
2022-07-27 09:45:00,100.09,100.38,99.92,100.32,417570.0,94.9953,95.2705,94.8339,95.2135,417570.0
2022-07-27 09:50:00,100.34,100.94,100.18,100.91,339736.0,95.2325,95.802,95.0807,95.7735,339736.0
2022-07-27 09:55:00,100.91,101.35,100.78,100.84,356455.0,95.7735,96.1911,95.6501,95.7071,356455.0
2022-07-27 10:00:00,100.84,101.15,100.54,100.73,227478.0,95.7071,96.0013,95.4223,95.6027,227478.0
2022-07-27 10:05:00,100.74,100.99,100.61,100.75,214103.0,95.6122,95.8494,95.4888,95.6217,214103.0
2022-07-27 10:10:00,100.78,100.97,100.46,100.73,241977.0,95.6501,95.8305,95.3464,95.6027,241977.0
2022-07-27 10:15:00,100.71,101.25,100.6,101.23,222481.0,95.5837,96.0962,95.4793,96.0772,222481.0
2022-07-27 10:20:00,101.23,101.41,100.75,100.77,212671.0,96.0772,96.2481,95.6217,95.6406,212671.0
2022-07-27 10:25:00,100.76,100.84,100.55,100.57,210667.0,95.6311,95.7071,95.4318,95.4508,210667.0
2022-07-27 10:30:00,100.59,100.7,100.26,100.28,190715.0,95.4698,95.5742,95.1566,95.1756,190715.0
2022-07-27 10:35:00,100.29,100.5,100.26,100.33,201469.0,95.1851,95.3844,95.1566,95.223,201469.0
2022-07-27 10:40:00,100.33,100.49,100.21,100.33,188616.0,95.223,95.3749,95.1091,95.223,188616.0
2022-07-27 10:45:00,100.31,100.51,100.28,100.44,95829.0,95.2041,95.3939,95.1756,95.3274,95829.0
2022-07-27 10:50:00,100.46,100.77,100.45,100.76,168319.0,95.3464,95.6406,95.3369,95.6311,168319.0
2022-07-27 10:55:00,100.74,100.95,100.73,100.84,146541.0,95.6122,95.8115,95.6027,95.7071,146541.0
2022-07-27 11:00:00,100.85,101.16,100.85,101.03,189498.0,95.7166,96.0108,95.7166,95.8874,189498.0
2022-07-27 11:05:00,101.0,101.17,100.9,101.0,115771.0,95.8589,96.0203,95.764,95.8589,115771.0
2022-07-27 11:10:00,101.01,101.25,100.89,101.25,113740.0,95.8684,96.0962,95.7545,96.0962,113740.0
2022-07-27 11:15:00,101.26,101.61,101.26,101.49,182375.0,96.1057,96.4379,96.1057,96.324,182375.0
2022-07-27 11:20:00,101.49,101.52,101.2,101.2,128876.0,96.324,96.3525,96.0488,96.0488,128876.0
2022-07-27 11:25:00,101.2,101.38,101.2,101.33,78679.0,96.0488,96.2196,96.0488,96.1721,78679.0
2022-07-27 11:30:00,101.34,101.54,101.31,101.41,106222.0,96.1816,96.3714,96.1532,96.2481,106222.0
2022-07-27 11:35:00,101.41,101.44,101.29,101.43,67774.0,96.2481,96.2765,96.1342,96.267,67774.0
2022-07-27 11:40:00,101.43,101.71,101.41,101.54,129283.0,96.267,96.5328,96.2481,96.3714,129283.0
2022-07-27 11:45:00,101.55,101.7,101.49,101.68,74180.0,96.3809,96.5233,96.324,96.5043,74180.0
2022-07-27 11:50:00,101.68,101.82,101.56,101.58,121895.0,96.5043,96.6372,96.3904,96.4094,121895.0
2022-07-27 11:55:00,101.59,101.65,101.42,101.46,72981.0,96.4189,96.4758,96.2576,96.2955,72981.0
2022-07-27 12:00:00,101.47,101.5,101.25,101.33,82299.0,96.305,96.3335,96.0962,96.1721,82299.0
2022-07-27 12:05:00,101.34,101.43,101.29,101.42,46695.0,96.1816,96.267,96.1342,96.2576,46695.0
2022-07-27 12:10:00,101.43,101.56,101.35,101.47,56996.0,96.267,96.3904,96.1911,96.305,56996.0
2022-07-27 12:15:00,101.46,101.67,101.45,101.63,73353.0,96.2955,96.4948,96.286,96.4569,73353.0
2022-07-27 12:20:00,101.61,101.74,101.55,101.62,79702.0,96.4379,96.5613,96.3809,96.4474,79702.0
2022-07-27 12:25:00,101.62,101.82,101.62,101.75,87204.0,96.4474,96.6372,96.4474,96.5708,87204.0
2022-07-27 12:30:00,101.75,101.75,101.54,101.62,67742.0,96.5708,96.5708,96.3714,96.4474,67742.0
2022-07-27 12:35:00,101.63,101.63,101.41,101.43,95687.0,96.4569,96.4569,96.2481,96.267,95687.0
2022-07-27 12:40:00,101.43,101.65,101.41,101.5,35574.0,96.267,96.4758,96.2481,96.3335,35574.0
2022-07-27 12:45:00,101.48,101.65,101.43,101.65,57274.0,96.3145,96.4758,96.267,96.4758,57274.0
2022-07-27 12:50:00,101.61,101.7,101.6,101.67,56015.0,96.4379,96.5233,96.4284,96.4948,56015.0
2022-07-27 12:55:00,101.67,101.68,101.38,101.39,87204.0,96.4948,96.5043,96.2196,96.2291,87204.0
2022-07-27 13:00:00,101.38,101.47,101.19,101.23,105486.0,96.2196,96.305,96.0393,96.0772,105486.0
2022-07-27 13:05:00,101.2,101.26,100.92,100.98,150967.0,96.0488,96.1057,95.783,95.84,150967.0
2022-07-27 13:10:00,100.99,101.11,100.97,101.09,69307.0,95.8494,95.9633,95.8305,95.9444,69307.0
2022-07-27 13:15:00,101.08,101.14,100.96,101.0,69328.0,95.9349,95.9918,95.821,95.8589,69328.0
2022-07-27 13:20:00,100.98,101.11,100.87,100.88,57590.0,95.84,95.9633,95.7356,95.745,57590.0
2022-07-27 13:25:00,100.89,101.01,100.89,100.98,42270.0,95.7545,95.8684,95.7545,95.84,42270.0
2022-07-27 13:30:00,100.98,100.98,100.76,100.81,63779.0,95.84,95.84,95.6311,95.6786,63779.0
2022-07-27 13:35:00,100.81,100.85,100.72,100.77,69335.0,95.6786,95.7166,95.5932,95.6406,69335.0
2022-07-27 13:40:00,100.78,100.9,100.66,100.68,143182.0,95.6501,95.764,95.5362,95.5552,143182.0
2022-07-27 13:45:00,100.68,100.83,100.55,100.72,134990.0,95.5552,95.6976,95.4318,95.5932,134990.0
2022-07-27 13:50:00,100.72,100.95,100.59,100.95,195105.0,95.5932,95.8115,95.4698,95.8115,195105.0
2022-07-27 13:55:00,100.91,100.99,100.78,100.89,51186.0,95.7735,95.8494,95.6501,95.7545,51186.0
2022-07-27 14:00:00,100.88,101.43,100.7,101.23,166729.0,95.745,96.267,95.5742,96.0772,166729.0
2022-07-27 14:05:00,101.26,101.26,100.72,100.89,126668.0,96.1057,96.1057,95.5932,95.7545,126668.0
2022-07-27 14:10:00,100.91,101.4,100.85,101.3,110109.0,95.7735,96.2386,95.7166,96.1437,110109.0
2022-07-27 14:15:00,101.27,101.45,101.27,101.43,97834.0,96.1152,96.286,96.1152,96.267,97834.0
2022-07-27 14:20:00,101.44,101.47,101.21,101.3,92088.0,96.2765,96.305,96.0582,96.1437,92088.0
2022-07-27 14:25:00,101.29,101.63,101.26,101.55,100021.0,96.1342,96.4569,96.1057,96.3809,100021.0
2022-07-27 14:30:00,101.52,101.61,101.05,101.16,77161.0,96.3525,96.4379,95.9064,96.0108,77161.0
2022-07-27 14:35:00,101.19,101.88,101.19,101.84,201703.0,96.0393,96.6941,96.0393,96.6562,201703.0
2022-07-27 14:40:00,101.85,102.28,101.85,102.28,232218.0,96.6657,97.0738,96.6657,97.0738,232218.0
2022-07-27 14:45:00,102.3,102.36,102.07,102.23,204212.0,97.0928,97.1497,96.8745,97.0263,204212.0
2022-07-27 14:50:00,102.24,102.52,102.21,102.36,221769.0,97.0358,97.3016,97.0073,97.1497,221769.0
2022-07-27 14:55:00,102.38,102.43,101.83,102.03,363414.0,97.1687,97.2161,96.6467,96.8365,363414.0
2022-07-27 15:00:00,102.03,102.19,101.78,102.14,133472.0,96.8365,96.9884,96.5992,96.9409,133472.0
2022-07-27 15:05:00,102.08,102.13,101.88,102.06,228079.0,96.884,96.9314,96.6941,96.865,228079.0
2022-07-27 15:10:00,102.08,102.17,101.95,102.03,247964.0,96.884,96.9694,96.7606,96.8365,247964.0
2022-07-27 15:15:00,102.05,102.12,101.89,101.99,150080.0,96.8555,96.9219,96.7036,96.7985,150080.0
2022-07-27 15:20:00,101.99,102.39,101.92,102.39,229754.0,96.7985,97.1782,96.7321,97.1782,229754.0
2022-07-27 15:25:00,102.39,102.72,102.35,102.72,234620.0,97.1782,97.4914,97.1402,97.4914,234620.0
2022-07-27 15:30:00,102.72,102.96,102.67,102.88,295999.0,97.4914,97.7192,97.4439,97.6432,295999.0
2022-07-27 15:35:00,102.89,102.97,102.52,102.59,277053.0,97.6527,97.7287,97.3016,97.368,277053.0
2022-07-27 15:40:00,102.58,102.77,102.51,102.75,257909.0,97.3585,97.5388,97.2921,97.5199,257909.0
2022-07-27 15:45:00,102.74,102.87,102.67,102.67,311028.0,97.5104,97.6337,97.4439,97.4439,311028.0
2022-07-27 15:50:00,102.68,102.87,102.6,102.86,496440.0,97.4534,97.6337,97.3775,97.6243,496440.0
2022-07-27 15:55:00,102.85,102.97,102.56,102.74,851578.0,97.6148,97.7287,97.3395,97.5104,851578.0
2022-07-28 09:30:00,101.92,102.68,101.27,101.62,520341.0,96.7321,97.4534,96.1152,96.4474,520341.0
2022-07-28 09:35:00,101.63,101.76,100.52,100.56,470786.0,96.4569,96.5802,95.4034,95.4413,470786.0
2022-07-28 09:40:00,100.56,100.61,99.44,99.48,611194.0,95.4413,95.4888,94.3783,94.4163,611194.0
2022-07-28 09:45:00,99.51,99.56,98.79,99.14,693838.0,94.4448,94.4922,93.7614,94.0936,693838.0
2022-07-28 09:50:00,99.16,99.19,98.11,98.22,808535.0,94.1126,94.1411,93.116,93.2204,808535.0
2022-07-28 09:55:00,98.21,98.62,98.12,98.14,583788.0,93.2109,93.6001,93.1255,93.1445,583788.0
2022-07-28 10:00:00,98.15,98.35,97.91,98.12,608706.0,93.154,93.3438,92.9262,93.1255,608706.0
2022-07-28 10:05:00,98.13,98.13,97.02,97.04,666549.0,93.135,93.135,92.0815,92.1005,666549.0
2022-07-28 10:10:00,97.04,97.15,96.65,96.96,771016.0,92.1005,92.2049,91.7304,92.0246,771016.0
2022-07-28 10:15:00,96.98,96.99,96.25,96.46,637613.0,92.0436,92.053,91.3507,91.55,637613.0
2022-07-28 10:20:00,96.48,96.53,95.88,96.06,766856.0,91.569,91.6165,90.9995,91.1704,766856.0
2022-07-28 10:25:00,96.08,96.17,95.75,95.97,491327.0,91.1894,91.2748,90.8762,91.085,491327.0
2022-07-28 10:30:00,95.98,96.05,95.62,95.91,626291.0,91.0945,91.1609,90.7528,91.028,626291.0
2022-07-28 10:35:00,95.93,96.37,95.9,95.94,552294.0,91.047,91.4646,91.0185,91.0565,552294.0
2022-07-28 10:40:00,95.92,96.31,95.87,96.23,640618.0,91.0375,91.4077,90.9901,91.3317,640618.0
2022-07-28 10:45:00,96.23,97.0,96.09,96.99,639095.0,91.3317,92.0625,91.1989,92.053,639095.0
2022-07-28 10:50:00,96.98,97.36,96.93,97.02,769361.0,92.0436,92.4042,91.9961,92.0815,769361.0
2022-07-28 10:55:00,97.02,97.46,97.0,97.44,587657.0,92.0815,92.4991,92.0625,92.4801,587657.0
2022-07-28 11:00:00,97.44,97.93,97.26,97.63,541783.0,92.4801,92.9452,92.3093,92.6605,541783.0
2022-07-28 11:05:00,97.64,97.95,97.37,97.49,408625.0,92.67,92.9642,92.4137,92.5276,408625.0
2022-07-28 11:10:00,97.51,98.12,97.5,97.89,468149.0,92.5466,93.1255,92.5371,92.9072,468149.0
2022-07-28 11:15:00,97.88,97.94,97.31,97.6,356254.0,92.8977,92.9547,92.3568,92.632,356254.0
2022-07-28 11:20:00,97.6,98.48,97.48,98.35,507880.0,92.632,93.4672,92.5181,93.3438,507880.0
2022-07-28 11:25:00,98.34,98.81,98.34,98.6,517862.0,93.3343,93.7804,93.3343,93.5811,517862.0
2022-07-28 11:30:00,98.59,98.78,98.25,98.57,407048.0,93.5716,93.7519,93.2489,93.5526,407048.0
2022-07-28 11:35:00,98.59,98.6,98.09,98.19,360248.0,93.5716,93.5811,93.0971,93.192,360248.0
2022-07-28 11:40:00,98.17,98.46,98.14,98.32,222476.0,93.173,93.4482,93.1445,93.3153,222476.0
2022-07-28 11:45:00,98.33,98.46,98.02,98.11,237307.0,93.3248,93.4482,93.0306,93.116,237307.0
2022-07-28 11:50:00,98.12,98.35,97.95,97.97,257691.0,93.1255,93.3438,92.9642,92.9832,257691.0
2022-07-28 11:55:00,97.97,98.05,97.57,97.66,300335.0,92.9832,93.0591,92.6035,92.6889,300335.0
2022-07-28 12:00:00,97.65,97.77,97.2,97.61,383680.0,92.6795,92.7933,92.2524,92.6415,383680.0
2022-07-28 12:05:00,97.61,97.74,97.4,97.61,239451.0,92.6415,92.7649,92.4422,92.6415,239451.0
2022-07-28 12:10:00,97.64,97.85,97.52,97.74,222628.0,92.67,92.8693,92.5561,92.7649,222628.0
2022-07-28 12:15:00,97.75,97.93,97.42,97.51,341414.0,92.7744,92.9452,92.4612,92.5466,341414.0
2022-07-28 12:20:00,97.52,97.67,97.3,97.56,252577.0,92.5561,92.6984,92.3473,92.594,252577.0
2022-07-28 12:25:00,97.56,97.9,97.49,97.86,263374.0,92.594,92.9167,92.5276,92.8788,263374.0
2022-07-28 12:30:00,97.87,97.97,97.61,97.68,222203.0,92.8883,92.9832,92.6415,92.7079,222203.0
2022-07-28 12:35:00,97.67,97.92,97.65,97.71,172411.0,92.6984,92.9357,92.6795,92.7364,172411.0
2022-07-28 12:40:00,97.72,97.92,97.65,97.74,160899.0,92.7459,92.9357,92.6795,92.7649,160899.0
2022-07-28 12:45:00,97.74,97.76,97.48,97.5,186298.0,92.7649,92.7839,92.5181,92.5371,186298.0
2022-07-28 12:50:00,97.5,97.66,97.32,97.61,151653.0,92.5371,92.6889,92.3663,92.6415,151653.0
2022-07-28 12:55:00,97.61,97.78,97.53,97.67,204278.0,92.6415,92.8028,92.5656,92.6984,204278.0
2022-07-28 13:00:00,97.66,97.66,97.36,97.54,179485.0,92.6889,92.6889,92.4042,92.5751,179485.0
2022-07-28 13:05:00,97.55,97.71,97.4,97.71,205675.0,92.5845,92.7364,92.4422,92.7364,205675.0
2022-07-28 13:10:00,97.71,98.08,97.68,98.01,241150.0,92.7364,93.0876,92.7079,93.0211,241150.0
2022-07-28 13:15:00,98.0,98.09,97.82,98.06,225302.0,93.0116,93.0971,92.8408,93.0686,225302.0
2022-07-28 13:20:00,98.05,98.09,97.75,97.89,155481.0,93.0591,93.0971,92.7744,92.9072,155481.0
2022-07-28 13:25:00,97.91,98.18,97.9,98.09,158505.0,92.9262,93.1825,92.9167,93.0971,158505.0
2022-07-28 13:30:00,98.09,98.31,98.0,98.26,179322.0,93.0971,93.3059,93.0116,93.2584,179322.0
2022-07-28 13:35:00,98.25,98.61,98.22,98.58,230998.0,93.2489,93.5906,93.2204,93.5621,230998.0
2022-07-28 13:40:00,98.59,98.87,98.53,98.72,253383.0,93.5716,93.8374,93.5147,93.695,253383.0
2022-07-28 13:45:00,98.71,98.82,98.51,98.82,296253.0,93.6855,93.7899,93.4957,93.7899,296253.0
2022-07-28 13:50:00,98.82,98.91,98.7,98.76,194936.0,93.7899,93.8753,93.676,93.733,194936.0
2022-07-28 13:55:00,98.76,99.04,98.75,98.9,237158.0,93.733,93.9987,93.7235,93.8658,237158.0
2022-07-28 14:00:00,98.9,98.99,98.82,98.91,132735.0,93.8658,93.9512,93.7899,93.8753,132735.0
2022-07-28 14:05:00,98.91,98.96,98.59,98.93,233114.0,93.8753,93.9228,93.5716,93.8943,233114.0
2022-07-28 14:10:00,98.94,99.4,98.94,99.25,335559.0,93.9038,94.3404,93.9038,94.198,335559.0
2022-07-28 14:15:00,99.25,99.57,99.24,99.51,176032.0,94.198,94.5017,94.1885,94.4448,176032.0
2022-07-28 14:20:00,99.51,99.6,99.43,99.49,194058.0,94.4448,94.5302,94.3688,94.4258,194058.0
2022-07-28 14:25:00,99.5,99.52,99.28,99.46,124895.0,94.4353,94.4543,94.2265,94.3973,124895.0
2022-07-28 14:30:00,99.45,99.53,99.22,99.46,137765.0,94.3878,94.4638,94.1695,94.3973,137765.0
2022-07-28 14:35:00,99.46,99.57,99.36,99.56,125205.0,94.3973,94.5017,94.3024,94.4922,125205.0
2022-07-28 14:40:00,99.57,99.78,99.56,99.68,158712.0,94.5017,94.701,94.4922,94.6061,158712.0
2022-07-28 14:45:00,99.68,99.92,99.59,99.89,157502.0,94.6061,94.8339,94.5207,94.8054,157502.0
2022-07-28 14:50:00,99.88,99.89,99.71,99.76,154281.0,94.7959,94.8054,94.6346,94.6821,154281.0
2022-07-28 14:55:00,99.76,100.17,99.74,100.13,214684.0,94.6821,95.0712,94.6631,95.0332,214684.0
2022-07-28 15:00:00,100.12,100.21,99.97,100.17,115497.0,95.0237,95.1091,94.8814,95.0712,115497.0
2022-07-28 15:05:00,100.16,100.28,99.85,99.98,205968.0,95.0617,95.1756,94.7675,94.8909,205968.0
2022-07-28 15:10:00,99.98,100.15,99.87,100.08,214444.0,94.8909,95.0522,94.7865,94.9858,214444.0
2022-07-28 15:15:00,100.07,100.07,99.86,99.99,146851.0,94.9763,94.9763,94.777,94.9003,146851.0
2022-07-28 15:20:00,99.98,100.28,99.98,100.22,306225.0,94.8909,95.1756,94.8909,95.1186,306225.0
2022-07-28 15:25:00,100.22,100.32,100.03,100.19,182383.0,95.1186,95.2135,94.9383,95.0902,182383.0
2022-07-28 15:30:00,100.2,100.22,99.96,100.08,140760.0,95.0997,95.1186,94.8719,94.9858,140760.0
2022-07-28 15:35:00,100.09,100.13,99.86,99.95,179259.0,94.9953,95.0332,94.777,94.8624,179259.0
2022-07-28 15:40:00,99.95,100.26,99.82,100.13,260282.0,94.8624,95.1566,94.739,95.0332,260282.0
2022-07-28 15:45:00,100.12,100.44,100.11,100.35,273568.0,95.0237,95.3274,95.0142,95.242,273568.0
2022-07-28 15:50:00,100.36,100.48,100.26,100.4,304002.0,95.2515,95.3654,95.1566,95.2895,304002.0
2022-07-28 15:55:00,100.4,100.63,100.28,100.52,514861.0,95.2895,95.5078,95.1756,95.4034,514861.0
2022-07-29 09:30:00,94.22,94.26,92.75,92.84,1244709.0,89.424,89.462,88.0289,88.1143,1244709.0
2022-07-29 09:35:00,92.81,93.09,91.83,92.04,1968097.0,88.0858,88.3516,87.1557,87.355,1968097.0
2022-07-29 09:40:00,92.04,93.16,91.99,92.61,2014204.0,87.355,88.418,87.3076,87.896,2014204.0
2022-07-29 09:45:00,92.62,92.82,92.23,92.26,1228083.0,87.9055,88.0953,87.5353,87.5638,1228083.0
2022-07-29 09:50:00,92.28,92.41,91.72,91.78,1069742.0,87.5828,87.7062,87.0513,87.1082,1069742.0
2022-07-29 09:55:00,91.77,92.2,91.73,92.1,809122.0,87.0988,87.5069,87.0608,87.412,809122.0
2022-07-29 10:00:00,92.11,92.4,91.96,92.18,796357.0,87.4214,87.6967,87.2791,87.4879,796357.0
2022-07-29 10:05:00,92.19,92.89,92.18,92.35,685220.0,87.4974,88.1617,87.4879,87.6492,685220.0
2022-07-29 10:10:00,92.36,92.57,92.09,92.37,575883.0,87.6587,87.858,87.4025,87.6682,575883.0
2022-07-29 10:15:00,92.38,92.42,92.11,92.3,513180.0,87.6777,87.7157,87.4214,87.6018,513180.0
2022-07-29 10:20:00,92.3,92.81,92.25,92.6,793458.0,87.6018,88.0858,87.5543,87.8865,793458.0
2022-07-29 10:25:00,92.59,92.89,92.35,92.39,653655.0,87.877,88.1617,87.6492,87.6872,653655.0
2022-07-29 10:30:00,92.39,92.5,91.81,92.16,808649.0,87.6872,87.7916,87.1367,87.4689,808649.0
2022-07-29 10:35:00,92.16,92.49,92.08,92.47,566696.0,87.4689,87.7821,87.393,87.7631,566696.0
2022-07-29 10:40:00,92.47,93.25,92.35,93.25,686194.0,87.7631,88.5034,87.6492,88.5034,686194.0
2022-07-29 10:45:00,93.26,93.46,93.01,93.01,615171.0,88.5129,88.7027,88.2756,88.2756,615171.0
2022-07-29 10:50:00,93.03,93.1,92.6,92.73,443458.0,88.2946,88.3611,87.8865,88.0099,443458.0
2022-07-29 10:55:00,92.73,92.83,92.1,92.12,438135.0,88.0099,88.1048,87.412,87.4309,438135.0
2022-07-29 11:00:00,92.12,92.3,92.01,92.07,498310.0,87.4309,87.6018,87.3265,87.3835,498310.0
2022-07-29 11:05:00,92.08,92.29,91.88,92.01,521622.0,87.393,87.5923,87.2032,87.3265,521622.0
2022-07-29 11:10:00,92.02,92.04,91.8,91.98,390016.0,87.336,87.355,87.1272,87.2981,390016.0
2022-07-29 11:15:00,91.99,92.12,91.75,92.07,467996.0,87.3076,87.4309,87.0798,87.3835,467996.0
2022-07-29 11:20:00,92.06,92.17,91.76,91.8,332382.0,87.374,87.4784,87.0893,87.1272,332382.0
2022-07-29 11:25:00,91.81,92.46,91.79,92.46,394824.0,87.1367,87.7536,87.1177,87.7536,394824.0
2022-07-29 11:30:00,92.45,92.59,92.11,92.32,354174.0,87.7441,87.877,87.4214,87.6208,354174.0
2022-07-29 11:35:00,92.31,92.48,92.28,92.31,203968.0,87.6113,87.7726,87.5828,87.6113,203968.0
2022-07-29 11:40:00,92.34,92.46,92.21,92.44,296126.0,87.6397,87.7536,87.5164,87.7347,296126.0
2022-07-29 11:45:00,92.43,92.53,92.25,92.44,240955.0,87.7252,87.8201,87.5543,87.7347,240955.0
2022-07-29 11:50:00,92.47,92.5,92.21,92.21,234936.0,87.7631,87.7916,87.5164,87.5164,234936.0
2022-07-29 11:55:00,92.22,92.26,92.04,92.26,238918.0,87.5258,87.5638,87.355,87.5638,238918.0
2022-07-29 12:00:00,92.26,92.27,92.1,92.18,198499.0,87.5638,87.5733,87.412,87.4879,198499.0
2022-07-29 12:05:00,92.19,92.2,91.95,91.99,365706.0,87.4974,87.5069,87.2696,87.3076,365706.0
2022-07-29 12:10:00,91.98,92.01,91.8,91.85,272171.0,87.2981,87.3265,87.1272,87.1747,272171.0
2022-07-29 12:15:00,91.86,92.04,91.8,91.94,286623.0,87.1842,87.355,87.1272,87.2601,286623.0
2022-07-29 12:20:00,91.94,91.95,91.77,91.8,250998.0,87.2601,87.2696,87.0988,87.1272,250998.0
2022-07-29 12:25:00,91.8,91.8,90.62,91.12,1138352.0,87.1272,87.1272,86.0073,86.4818,1138352.0
2022-07-29 12:30:00,91.13,91.2,90.66,90.82,547371.0,86.4913,86.5578,86.0453,86.1971,547371.0
2022-07-29 12:35:00,90.82,91.24,90.51,91.17,604006.0,86.1971,86.5957,85.9029,86.5293,604006.0
2022-07-29 12:40:00,91.15,91.21,90.91,91.08,400561.0,86.5103,86.5673,86.2825,86.4439,400561.0
2022-07-29 12:45:00,91.1,91.23,91.01,91.03,363464.0,86.4629,86.5862,86.3774,86.3964,363464.0
2022-07-29 12:50:00,91.04,91.18,90.87,91.09,355119.0,86.4059,86.5388,86.2446,86.4534,355119.0
2022-07-29 12:55:00,91.12,91.2,91.05,91.14,237862.0,86.4818,86.5578,86.4154,86.5008,237862.0
2022-07-29 13:00:00,91.15,91.15,90.55,90.71,793191.0,86.5103,86.5103,85.9409,86.0927,793191.0
2022-07-29 13:05:00,90.71,90.82,90.21,90.66,1204719.0,86.0927,86.1971,85.6182,86.0453,1204719.0
2022-07-29 13:10:00,90.66,91.11,90.61,91.02,676839.0,86.0453,86.4724,85.9978,86.3869,676839.0
2022-07-29 13:15:00,91.02,91.29,90.99,91.19,574545.0,86.3869,86.6432,86.3585,86.5483,574545.0
2022-07-29 13:20:00,91.18,91.28,91.1,91.23,311424.0,86.5388,86.6337,86.4629,86.5862,311424.0
2022-07-29 13:25:00,91.24,91.4,91.12,91.28,470956.0,86.5957,86.7476,86.4818,86.6337,470956.0
2022-07-29 13:30:00,91.27,91.3,91.1,91.24,236141.0,86.6242,86.6527,86.4629,86.5957,236141.0
2022-07-29 13:35:00,91.23,91.25,91.12,91.23,244444.0,86.5862,86.6052,86.4818,86.5862,244444.0
2022-07-29 13:40:00,91.23,91.25,91.15,91.25,269338.0,86.5862,86.6052,86.5103,86.6052,269338.0
2022-07-29 13:45:00,91.25,91.25,91.12,91.15,793210.0,86.6052,86.6052,86.4818,86.5103,793210.0
2022-07-29 13:50:00,91.14,91.77,91.13,91.59,419662.0,86.5008,87.0988,86.4913,86.9279,419662.0
2022-07-29 13:55:00,91.6,91.64,91.26,91.27,377228.0,86.9374,86.9754,86.6147,86.6242,377228.0
2022-07-29 14:00:00,91.28,91.3,90.66,90.77,474101.0,86.6337,86.6527,86.0453,86.1497,474101.0
2022-07-29 14:05:00,90.76,90.86,90.63,90.67,284642.0,86.1402,86.2351,86.0168,86.0547,284642.0
2022-07-29 14:10:00,90.67,90.81,90.61,90.76,248803.0,86.0547,86.1876,85.9978,86.1402,248803.0
2022-07-29 14:15:00,90.76,90.78,90.5,90.57,322095.0,86.1402,86.1591,85.8934,85.9598,322095.0
2022-07-29 14:20:00,90.55,90.7,90.5,90.58,285196.0,85.9409,86.0832,85.8934,85.9693,285196.0
2022-07-29 14:25:00,90.58,90.62,90.5,90.59,262331.0,85.9693,86.0073,85.8934,85.9788,262331.0
2022-07-29 14:30:00,90.59,90.6,90.33,90.37,406418.0,85.9788,85.9883,85.7321,85.77,406418.0
2022-07-29 14:35:00,90.35,90.45,90.21,90.38,417888.0,85.751,85.8459,85.6182,85.7795,417888.0
2022-07-29 14:40:00,90.37,90.39,90.25,90.38,269876.0,85.77,85.789,85.6561,85.7795,269876.0
2022-07-29 14:45:00,90.37,90.41,90.25,90.36,288848.0,85.77,85.808,85.6561,85.7605,288848.0
2022-07-29 14:50:00,90.36,90.43,90.33,90.34,258062.0,85.7605,85.827,85.7321,85.7415,258062.0
2022-07-29 14:55:00,90.34,90.48,90.34,90.44,355969.0,85.7415,85.8744,85.7415,85.8365,355969.0
2022-07-29 15:00:00,90.45,90.73,90.4,90.61,403309.0,85.8459,86.1117,85.7985,85.9978,403309.0
2022-07-29 15:05:00,90.61,90.7,90.54,90.63,324441.0,85.9978,86.0832,85.9314,86.0168,324441.0
2022-07-29 15:10:00,90.64,90.79,90.5,90.59,383913.0,86.0263,86.1686,85.8934,85.9788,383913.0
2022-07-29 15:15:00,90.58,90.59,90.33,90.41,427458.0,85.9693,85.9788,85.7321,85.808,427458.0
2022-07-29 15:20:00,90.42,90.45,90.33,90.38,688905.0,85.8175,85.8459,85.7321,85.7795,688905.0
2022-07-29 15:25:00,90.38,90.41,90.1,90.14,650152.0,85.7795,85.808,85.5138,85.5517,650152.0
2022-07-29 15:30:00,90.14,90.25,90.07,90.07,666806.0,85.5517,85.6561,85.4853,85.4853,666806.0
2022-07-29 15:35:00,90.08,90.11,89.88,89.97,1738181.0,85.4948,85.5233,85.305,85.3904,1738181.0
2022-07-29 15:40:00,89.97,90.07,89.95,89.99,1276332.0,85.3904,85.4853,85.3714,85.4094,1276332.0
2022-07-29 15:45:00,90.0,90.01,89.33,89.48,1481236.0,85.4189,85.4283,84.783,84.9253,1481236.0
2022-07-29 15:50:00,89.48,89.75,89.39,89.39,1441032.0,84.9253,85.1816,84.8399,84.8399,1441032.0
2022-07-29 15:55:00,89.4,89.64,89.11,89.36,3468399.0,84.8494,85.0772,84.5742,84.8114,3468399.0
2022-08-01 09:30:00,89.19,89.4,88.0,89.14,1740177.0,84.6501,84.8494,83.5207,84.6026,1740177.0
2022-08-01 09:35:00,89.14,89.79,88.02,88.67,1253266.0,84.6026,85.2195,83.5396,84.1566,1253266.0
2022-08-01 09:40:00,88.65,89.71,88.5,89.52,1044837.0,84.1376,85.1436,83.9952,84.9633,1044837.0
2022-08-01 09:45:00,89.53,90.45,89.47,90.43,1282872.0,84.9728,85.8459,84.9158,85.827,1282872.0
2022-08-01 09:50:00,90.44,90.54,90.05,90.12,943987.0,85.8365,85.9314,85.4663,85.5327,943987.0
2022-08-01 09:55:00,90.12,90.21,89.66,89.89,807067.0,85.5327,85.6182,85.0962,85.3145,807067.0
2022-08-01 10:00:00,89.88,90.31,89.83,89.99,770580.0,85.305,85.7131,85.2575,85.4094,770580.0
2022-08-01 10:05:00,89.99,90.11,89.67,89.83,639799.0,85.4094,85.5233,85.1056,85.2575,639799.0
2022-08-01 10:10:00,89.84,89.95,89.51,89.9,542828.0,85.267,85.3714,84.9538,85.3239,542828.0
2022-08-01 10:15:00,89.89,89.95,89.53,89.69,567800.0,85.3145,85.3714,84.9728,85.1246,567800.0
2022-08-01 10:20:00,89.67,89.67,89.2,89.25,661944.0,85.1056,85.1056,84.6596,84.707,661944.0
2022-08-01 10:25:00,89.24,89.42,89.15,89.39,554624.0,84.6975,84.8684,84.6121,84.8399,554624.0
2022-08-01 10:30:00,89.39,89.57,89.16,89.24,530550.0,84.8399,85.0107,84.6216,84.6975,530550.0
2022-08-01 10:35:00,89.24,89.37,88.9,89.01,591595.0,84.6975,84.8209,84.3748,84.4792,591595.0
2022-08-01 10:40:00,89.01,89.15,88.9,89.05,482968.0,84.4792,84.6121,84.3748,84.5172,482968.0
2022-08-01 10:45:00,89.05,89.34,89.0,89.22,546592.0,84.5172,84.7924,84.4698,84.6786,546592.0
2022-08-01 10:50:00,89.23,89.37,89.16,89.22,458271.0,84.688,84.8209,84.6216,84.6786,458271.0
2022-08-01 10:55:00,89.22,89.26,89.11,89.24,230515.0,84.6786,84.7165,84.5742,84.6975,230515.0
2022-08-01 11:00:00,89.25,89.31,89.05,89.15,321689.0,84.707,84.764,84.5172,84.6121,321689.0
2022-08-01 11:05:00,89.15,89.27,89.1,89.22,314320.0,84.6121,84.726,84.5647,84.6786,314320.0
2022-08-01 11:10:00,89.22,89.28,89.14,89.23,279792.0,84.6786,84.7355,84.6026,84.688,279792.0
2022-08-01 11:15:00,89.25,89.27,88.91,89.05,366395.0,84.707,84.726,84.3843,84.5172,366395.0
2022-08-01 11:20:00,89.03,89.15,88.96,89.09,313356.0,84.4982,84.6121,84.4318,84.5552,313356.0
2022-08-01 11:25:00,89.09,89.11,89.0,89.07,240320.0,84.5552,84.5742,84.4698,84.5362,240320.0
2022-08-01 11:30:00,89.08,89.1,88.78,88.83,269479.0,84.5457,84.5647,84.261,84.3084,269479.0
2022-08-01 11:35:00,88.86,88.96,88.74,88.89,263587.0,84.3369,84.4318,84.223,84.3654,263587.0
2022-08-01 11:40:00,88.89,89.0,88.82,89.0,265532.0,84.3654,84.4698,84.2989,84.4698,265532.0
2022-08-01 11:45:00,89.0,89.0,88.87,88.92,221939.0,84.4698,84.4698,84.3464,84.3938,221939.0
2022-08-01 11:50:00,88.94,88.95,88.81,88.86,199000.0,84.4128,84.4223,84.2894,84.3369,199000.0
2022-08-01 11:55:00,88.86,88.94,88.72,88.76,230279.0,84.3369,84.4128,84.204,84.242,230279.0
2022-08-01 12:00:00,88.77,88.78,88.64,88.65,287170.0,84.2515,84.261,84.1281,84.1376,287170.0
2022-08-01 12:05:00,88.65,88.94,88.64,88.9,322778.0,84.1376,84.4128,84.1281,84.3748,322778.0
2022-08-01 12:10:00,88.89,88.98,88.78,88.98,342830.0,84.3654,84.4508,84.261,84.4508,342830.0
2022-08-01 12:15:00,88.98,88.98,88.84,88.93,232674.0,84.4508,84.4508,84.3179,84.4033,232674.0
2022-08-01 12:20:00,88.93,89.07,88.86,88.87,302953.0,84.4033,84.5362,84.3369,84.3464,302953.0
2022-08-01 12:25:00,88.86,88.94,88.84,88.87,164753.0,84.3369,84.4128,84.3179,84.3464,164753.0
2022-08-01 12:30:00,88.87,88.93,88.83,88.87,127705.0,84.3464,84.4033,84.3084,84.3464,127705.0
2022-08-01 12:35:00,88.87,88.91,88.82,88.86,145148.0,84.3464,84.3843,84.2989,84.3369,145148.0
2022-08-01 12:40:00,88.86,88.9,88.77,88.88,158487.0,84.3369,84.3748,84.2515,84.3559,158487.0
2022-08-01 12:45:00,88.88,88.95,88.81,88.87,193562.0,84.3559,84.4223,84.2894,84.3464,193562.0
2022-08-01 12:50:00,88.87,88.94,88.79,88.91,195475.0,84.3464,84.4128,84.2704,84.3843,195475.0
2022-08-01 12:55:00,88.91,88.95,88.75,88.95,256477.0,84.3843,84.4223,84.2325,84.4223,256477.0
2022-08-01 13:00:00,88.95,88.95,88.81,88.84,161285.0,84.4223,84.4223,84.2894,84.3179,161285.0
2022-08-01 13:05:00,88.84,89.03,88.8,88.95,276052.0,84.3179,84.4982,84.2799,84.4223,276052.0
2022-08-01 13:10:00,88.95,88.95,88.83,88.91,177155.0,84.4223,84.4223,84.3084,84.3843,177155.0
2022-08-01 13:15:00,88.91,88.96,88.75,88.76,253044.0,84.3843,84.4318,84.2325,84.242,253044.0
2022-08-01 13:20:00,88.76,88.9,88.72,88.79,203916.0,84.242,84.3748,84.204,84.2704,203916.0
2022-08-01 13:25:00,88.8,88.85,88.74,88.74,123679.0,84.2799,84.3274,84.223,84.223,123679.0
2022-08-01 13:30:00,88.75,88.8,88.7,88.71,144974.0,84.2325,84.2799,84.185,84.1945,144974.0
2022-08-01 13:35:00,88.71,88.8,88.67,88.76,241284.0,84.1945,84.2799,84.1566,84.242,241284.0
2022-08-01 13:40:00,88.76,88.8,88.65,88.68,198362.0,84.242,84.2799,84.1376,84.166,198362.0
2022-08-01 13:45:00,88.68,88.7,88.58,88.62,153265.0,84.166,84.185,84.0711,84.1091,153265.0
2022-08-01 13:50:00,88.62,88.73,88.58,88.72,183625.0,84.1091,84.2135,84.0711,84.204,183625.0
2022-08-01 13:55:00,88.72,88.93,88.69,88.86,349488.0,84.204,84.4033,84.1755,84.3369,349488.0
2022-08-01 14:00:00,88.86,88.88,88.79,88.86,278191.0,84.3369,84.3559,84.2704,84.3369,278191.0
2022-08-01 14:05:00,88.86,88.93,88.78,88.86,315434.0,84.3369,84.4033,84.261,84.3369,315434.0
2022-08-01 14:10:00,88.87,88.88,88.73,88.86,196395.0,84.3464,84.3559,84.2135,84.3369,196395.0
2022-08-01 14:15:00,88.87,88.89,88.77,88.8,151235.0,84.3464,84.3654,84.2515,84.2799,151235.0
2022-08-01 14:20:00,88.8,88.88,88.75,88.87,125667.0,84.2799,84.3559,84.2325,84.3464,125667.0
2022-08-01 14:25:00,88.86,88.88,88.79,88.86,171389.0,84.3369,84.3559,84.2704,84.3369,171389.0
2022-08-01 14:30:00,88.87,88.89,88.83,88.86,131025.0,84.3464,84.3654,84.3084,84.3369,131025.0
2022-08-01 14:35:00,88.87,88.94,88.84,88.94,183570.0,84.3464,84.4128,84.3179,84.4128,183570.0
2022-08-01 14:40:00,88.94,89.02,88.84,88.87,196971.0,84.4128,84.4887,84.3179,84.3464,196971.0
2022-08-01 14:45:00,88.88,88.93,88.82,88.82,205309.0,84.3559,84.4033,84.2989,84.2989,205309.0
2022-08-01 14:50:00,88.83,88.96,88.82,88.86,140288.0,84.3084,84.4318,84.2989,84.3369,140288.0
2022-08-01 14:55:00,88.86,88.95,88.85,88.86,203732.0,84.3369,84.4223,84.3274,84.3369,203732.0
2022-08-01 15:00:00,88.86,88.88,88.8,88.86,117951.0,84.3369,84.3559,84.2799,84.3369,117951.0
2022-08-01 15:05:00,88.86,88.94,88.84,88.9,184702.0,84.3369,84.4128,84.3179,84.3748,184702.0
2022-08-01 15:10:00,88.9,88.94,88.84,88.92,216614.0,84.3748,84.4128,84.3179,84.3938,216614.0
2022-08-01 15:15:00,88.92,89.04,88.9,89.03,289839.0,84.3938,84.5077,84.3748,84.4982,289839.0
2022-08-01 15:20:00,89.03,89.27,89.03,89.27,280052.0,84.4982,84.726,84.4982,84.726,280052.0
2022-08-01 15:25:00,89.26,89.36,89.15,89.19,255624.0,84.7165,84.8114,84.6121,84.6501,255624.0
2022-08-01 15:30:00,89.18,89.63,89.18,89.61,393087.0,84.6406,85.0677,84.6406,85.0487,393087.0
2022-08-01 15:35:00,89.62,89.97,89.54,89.97,394499.0,85.0582,85.3904,84.9823,85.3904,394499.0
2022-08-01 15:40:00,89.98,90.13,89.92,89.98,424957.0,85.3999,85.5422,85.3429,85.3999,424957.0
2022-08-01 15:45:00,89.99,90.26,89.97,90.08,474530.0,85.4094,85.6656,85.3904,85.4948,474530.0
2022-08-01 15:50:00,90.09,90.29,90.01,90.2,535939.0,85.5043,85.6941,85.4283,85.6087,535939.0
2022-08-01 15:55:00,90.2,90.39,90.19,90.38,689688.0,85.6087,85.789,85.5992,85.7795,689688.0
2022-08-02 09:30:00,88.23,91.51,88.2,91.03,1203074.0,83.7389,86.852,83.7105,86.3964,1203074.0
2022-08-02 09:35:00,91.06,92.62,90.72,92.09,1811107.0,86.4249,87.9055,86.1022,87.4025,1811107.0
2022-08-02 09:40:00,92.1,92.38,91.2,91.63,979702.0,87.412,87.6777,86.5578,86.9659,979702.0
2022-08-02 09:45:00,91.64,92.41,91.63,91.73,964838.0,86.9754,87.7062,86.9659,87.0608,964838.0
2022-08-02 09:50:00,91.7,91.97,90.58,90.79,731295.0,87.0323,87.2886,85.9693,86.1686,731295.0
2022-08-02 09:55:00,90.81,91.59,90.62,91.16,468747.0,86.1876,86.9279,86.0073,86.5198,468747.0
2022-08-02 10:00:00,91.16,91.16,90.38,90.62,435393.0,86.5198,86.5198,85.7795,86.0073,435393.0
2022-08-02 10:05:00,90.62,90.94,90.44,90.55,326268.0,86.0073,86.311,85.8365,85.9409,326268.0
2022-08-02 10:10:00,90.56,90.74,90.25,90.56,418795.0,85.9503,86.1212,85.6561,85.9503,418795.0
2022-08-02 10:15:00,90.54,91.22,90.52,90.97,329842.0,85.9314,86.5768,85.9124,86.3395,329842.0
2022-08-02 10:20:00,90.99,91.23,90.25,90.38,323257.0,86.3585,86.5862,85.6561,85.7795,323257.0
2022-08-02 10:25:00,90.38,91.04,90.38,90.94,216819.0,85.7795,86.4059,85.7795,86.311,216819.0
2022-08-02 10:30:00,90.95,91.23,90.75,90.84,258101.0,86.3205,86.5862,86.1307,86.2161,258101.0
2022-08-02 10:35:00,90.84,91.03,90.35,90.43,360441.0,86.2161,86.3964,85.751,85.827,360441.0
2022-08-02 10:40:00,90.45,91.19,90.34,91.17,388918.0,85.8459,86.5483,85.7415,86.5293,388918.0
2022-08-02 10:45:00,91.18,92.57,91.12,92.4,819605.0,86.5388,87.858,86.4818,87.6967,819605.0
2022-08-02 10:50:00,92.39,94.09,92.23,93.77,1237383.0,87.6872,89.3007,87.5353,88.997,1237383.0
2022-08-02 10:55:00,93.77,94.3,93.56,94.18,1180147.0,88.997,89.5,88.7976,89.3861,1180147.0
2022-08-02 11:00:00,94.2,94.87,93.15,93.31,1101793.0,89.4051,90.041,88.4085,88.5604,1101793.0
2022-08-02 11:05:00,93.31,93.32,92.6,93.1,697010.0,88.5604,88.5699,87.8865,88.3611,697010.0
2022-08-02 11:10:00,93.11,93.13,92.26,92.5,498477.0,88.3705,88.3895,87.5638,87.7916,498477.0
2022-08-02 11:15:00,92.54,93.07,92.33,92.6,377787.0,87.8296,88.3326,87.6303,87.8865,377787.0
2022-08-02 11:20:00,92.6,93.14,92.37,93.14,346090.0,87.8865,88.399,87.6682,88.399,346090.0
2022-08-02 11:25:00,93.13,93.61,93.08,93.55,374600.0,88.3895,88.8451,88.3421,88.7882,374600.0
2022-08-02 11:30:00,93.56,93.56,92.41,92.55,277994.0,88.7976,88.7976,87.7062,87.8391,277994.0
2022-08-02 11:35:00,92.56,93.06,92.56,92.95,243664.0,87.8485,88.3231,87.8485,88.2187,243664.0
2022-08-02 11:40:00,92.94,93.07,92.71,92.89,318058.0,88.2092,88.3326,87.9909,88.1617,318058.0
2022-08-02 11:45:00,92.88,93.25,92.8,93.18,212064.0,88.1523,88.5034,88.0763,88.437,212064.0
2022-08-02 11:50:00,93.17,93.41,93.11,93.17,281912.0,88.4275,88.6553,88.3705,88.4275,281912.0
2022-08-02 11:55:00,93.17,93.23,92.82,92.92,146739.0,88.4275,88.4844,88.0953,88.1902,146739.0
2022-08-02 12:00:00,92.91,93.08,92.83,93.0,147931.0,88.1807,88.3421,88.1048,88.2661,147931.0
2022-08-02 12:05:00,93.01,93.06,92.91,92.98,149329.0,88.2756,88.3231,88.1807,88.2472,149329.0
2022-08-02 12:10:00,92.99,93.26,92.87,93.11,143052.0,88.2567,88.5129,88.1428,88.3705,143052.0
2022-08-02 12:15:00,93.11,93.58,93.11,93.58,196575.0,88.3705,88.8166,88.3705,88.8166,196575.0
2022-08-02 12:20:00,93.6,94.14,93.55,94.14,347777.0,88.8356,89.3481,88.7882,89.3481,347777.0
2022-08-02 12:25:00,94.16,94.25,93.75,93.88,277543.0,89.3671,89.4525,88.978,89.1014,277543.0
2022-08-02 12:30:00,93.9,93.9,93.59,93.77,167632.0,89.1203,89.1203,88.8261,88.997,167632.0
2022-08-02 12:35:00,93.77,93.83,93.61,93.83,158815.0,88.997,89.0539,88.8451,89.0539,158815.0
2022-08-02 12:40:00,93.83,94.32,93.8,94.32,248537.0,89.0539,89.519,89.0254,89.519,248537.0
2022-08-02 12:45:00,94.31,94.31,93.91,94.12,163065.0,89.5095,89.5095,89.1298,89.3291,163065.0
2022-08-02 12:50:00,94.09,94.11,93.92,93.98,238980.0,89.3007,89.3196,89.1393,89.1963,238980.0
2022-08-02 12:55:00,93.99,94.01,93.8,93.83,156627.0,89.2058,89.2247,89.0254,89.0539,156627.0
2022-08-02 13:00:00,93.82,93.83,93.42,93.49,131368.0,89.0444,89.0539,88.6648,88.7312,131368.0
2022-08-02 13:05:00,93.49,93.56,93.34,93.43,127693.0,88.7312,88.7976,88.5888,88.6743,127693.0
2022-08-02 13:10:00,93.43,93.48,93.19,93.37,117987.0,88.6743,88.7217,88.4465,88.6173,117987.0
2022-08-02 13:15:00,93.37,93.53,93.28,93.4,95812.0,88.6173,88.7692,88.5319,88.6458,95812.0
2022-08-02 13:20:00,93.4,93.47,93.15,93.2,119958.0,88.6458,88.7122,88.4085,88.456,119958.0
2022-08-02 13:25:00,93.22,93.24,92.88,92.95,138684.0,88.4749,88.4939,88.1523,88.2187,138684.0
2022-08-02 13:30:00,92.92,92.94,92.2,92.21,290514.0,88.1902,88.2092,87.5069,87.5164,290514.0
2022-08-02 13:35:00,92.18,92.54,92.07,92.26,342541.0,87.4879,87.8296,87.3835,87.5638,342541.0
2022-08-02 13:40:00,92.22,92.88,92.15,92.79,252632.0,87.5258,88.1523,87.4594,88.0668,252632.0
2022-08-02 13:45:00,92.79,92.9,92.57,92.72,164434.0,88.0668,88.1712,87.858,88.0004,164434.0
2022-08-02 13:50:00,92.72,92.82,92.62,92.8,149299.0,88.0004,88.0953,87.9055,88.0763,149299.0
2022-08-02 13:55:00,92.79,92.87,92.73,92.79,107662.0,88.0668,88.1428,88.0099,88.0668,107662.0
2022-08-02 14:00:00,92.79,93.13,92.73,92.92,153321.0,88.0668,88.3895,88.0099,88.1902,153321.0
2022-08-02 14:05:00,92.92,93.25,92.86,93.22,191051.0,88.1902,88.5034,88.1333,88.4749,191051.0
2022-08-02 14:10:00,93.2,93.48,93.18,93.28,319062.0,88.456,88.7217,88.437,88.5319,319062.0
2022-08-02 14:15:00,93.27,93.38,93.23,93.32,137092.0,88.5224,88.6268,88.4844,88.5699,137092.0
2022-08-02 14:20:00,93.32,93.51,93.1,93.14,183572.0,88.5699,88.7502,88.3611,88.399,183572.0
2022-08-02 14:25:00,93.15,93.3,93.08,93.2,120024.0,88.4085,88.5509,88.3421,88.456,120024.0
2022-08-02 14:30:00,93.2,93.44,93.18,93.43,145672.0,88.456,88.6837,88.437,88.6743,145672.0
2022-08-02 14:35:00,93.43,93.52,93.24,93.3,127618.0,88.6743,88.7597,88.4939,88.5509,127618.0
2022-08-02 14:40:00,93.3,93.39,93.23,93.28,83588.0,88.5509,88.6363,88.4844,88.5319,83588.0
2022-08-02 14:45:00,93.3,93.55,93.23,93.53,119677.0,88.5509,88.7882,88.4844,88.7692,119677.0
2022-08-02 14:50:00,93.54,93.64,93.22,93.43,167582.0,88.7787,88.8736,88.4749,88.6743,167582.0
2022-08-02 14:55:00,93.42,93.48,93.24,93.31,100729.0,88.6648,88.7217,88.4939,88.5604,100729.0
2022-08-02 15:00:00,93.31,93.59,93.29,93.59,107003.0,88.5604,88.8261,88.5414,88.8261,107003.0
2022-08-02 15:05:00,93.58,93.7,93.46,93.67,152048.0,88.8166,88.9305,88.7027,88.902,152048.0
2022-08-02 15:10:00,93.67,93.76,93.46,93.66,549094.0,88.902,88.9875,88.7027,88.8926,549094.0
2022-08-02 15:15:00,93.67,93.78,93.27,93.31,144466.0,88.902,89.0064,88.5224,88.5604,144466.0
2022-08-02 15:20:00,93.3,93.43,93.28,93.32,116311.0,88.5509,88.6743,88.5319,88.5699,116311.0
2022-08-02 15:25:00,93.33,93.6,93.32,93.59,120670.0,88.5793,88.8356,88.5699,88.8261,120670.0
2022-08-02 15:30:00,93.6,93.64,93.4,93.51,154580.0,88.8356,88.8736,88.6458,88.7502,154580.0
2022-08-02 15:35:00,93.51,93.64,93.37,93.44,167715.0,88.7502,88.8736,88.6173,88.6837,167715.0
2022-08-02 15:40:00,93.45,93.48,93.1,93.18,157390.0,88.6932,88.7217,88.3611,88.437,157390.0
2022-08-02 15:45:00,93.17,93.18,92.96,93.07,208980.0,88.4275,88.437,88.2282,88.3326,208980.0
2022-08-02 15:50:00,93.06,93.21,93.03,93.07,268575.0,88.3231,88.4655,88.2946,88.3326,268575.0
2022-08-02 15:55:00,93.07,93.08,92.63,92.65,520680.0,88.3326,88.3421,87.915,87.934,520680.0
2022-08-03 09:30:00,92.0,92.19,90.92,91.14,909174.0,87.317,87.4974,86.292,86.5008,909174.0
2022-08-03 09:35:00,91.17,93.06,91.14,92.85,644623.0,86.5293,88.3231,86.5008,88.1238,644623.0
2022-08-03 09:40:00,92.82,93.19,92.07,92.54,445284.0,88.0953,88.4465,87.3835,87.8296,445284.0
2022-08-03 09:45:00,92.56,93.07,92.51,92.89,288661.0,87.8485,88.3326,87.8011,88.1617,288661.0
2022-08-03 09:50:00,92.91,93.25,92.83,93.0,474855.0,88.1807,88.5034,88.1048,88.2661,474855.0
2022-08-03 09:55:00,92.99,93.5,92.99,93.14,310298.0,88.2567,88.7407,88.2567,88.399,310298.0
2022-08-03 10:00:00,93.12,93.42,92.82,93.25,292587.0,88.38,88.6648,88.0953,88.5034,292587.0
2022-08-03 10:05:00,93.25,93.5,93.12,93.49,308105.0,88.5034,88.7407,88.38,88.7312,308105.0
2022-08-03 10:10:00,93.49,93.75,93.27,93.37,367642.0,88.7312,88.978,88.5224,88.6173,367642.0
2022-08-03 10:15:00,93.39,93.61,92.97,93.15,262539.0,88.6363,88.8451,88.2377,88.4085,262539.0
2022-08-03 10:20:00,93.12,93.2,92.86,93.07,236069.0,88.38,88.456,88.1333,88.3326,236069.0
2022-08-03 10:25:00,93.07,93.2,92.97,93.05,118407.0,88.3326,88.456,88.2377,88.3136,118407.0
2022-08-03 10:30:00,93.05,93.18,92.85,93.02,144163.0,88.3136,88.437,88.1238,88.2851,144163.0
2022-08-03 10:35:00,93.03,93.1,92.86,93.03,150598.0,88.2946,88.3611,88.1333,88.2946,150598.0
2022-08-03 10:40:00,93.04,93.16,92.89,93.06,123121.0,88.3041,88.418,88.1617,88.3231,123121.0
2022-08-03 10:45:00,93.04,93.49,93.04,93.37,220292.0,88.3041,88.7312,88.3041,88.6173,220292.0
2022-08-03 10:50:00,93.38,93.65,93.27,93.48,165934.0,88.6268,88.8831,88.5224,88.7217,165934.0
2022-08-03 10:55:00,93.5,93.71,93.46,93.67,147305.0,88.7407,88.94,88.7027,88.902,147305.0
2022-08-03 11:00:00,93.67,93.84,93.45,93.59,171596.0,88.902,89.0634,88.6932,88.8261,171596.0
2022-08-03 11:05:00,93.59,93.61,93.3,93.45,130653.0,88.8261,88.8451,88.5509,88.6932,130653.0
2022-08-03 11:10:00,93.46,93.8,93.4,93.79,125031.0,88.7027,89.0254,88.6458,89.0159,125031.0
2022-08-03 11:15:00,93.79,93.98,93.69,93.73,189679.0,89.0159,89.1963,88.921,88.959,189679.0
2022-08-03 11:20:00,93.76,94.29,93.73,94.28,228774.0,88.9875,89.4905,88.959,89.481,228774.0
2022-08-03 11:25:00,94.28,94.57,94.09,94.35,333252.0,89.481,89.7562,89.3007,89.5474,333252.0
2022-08-03 11:30:00,94.36,95.73,94.24,95.73,606087.0,89.5569,90.8572,89.443,90.8572,606087.0
2022-08-03 11:35:00,95.73,95.9,94.9,95.49,431978.0,90.8572,91.0185,90.0694,90.6294,431978.0
2022-08-03 11:40:00,95.48,95.7,95.35,95.64,451947.0,90.6199,90.8287,90.4965,90.7718,451947.0
2022-08-03 11:45:00,95.65,95.79,95.51,95.53,313723.0,90.7813,90.9141,90.6484,90.6674,313723.0
2022-08-03 11:50:00,95.53,95.54,95.15,95.38,271599.0,90.6674,90.6769,90.3067,90.525,271599.0
2022-08-03 11:55:00,95.4,95.44,95.1,95.24,197283.0,90.544,90.5819,90.2593,90.3921,197283.0
2022-08-03 12:00:00,95.23,95.6,95.07,95.57,258794.0,90.3826,90.7338,90.2308,90.7053,258794.0
2022-08-03 12:05:00,95.56,95.75,95.5,95.53,192508.0,90.6958,90.8762,90.6389,90.6674,192508.0
2022-08-03 12:10:00,95.54,95.66,95.46,95.53,143545.0,90.6769,90.7907,90.6009,90.6674,143545.0
2022-08-03 12:15:00,95.52,95.97,95.48,95.97,276370.0,90.6579,91.085,90.6199,91.085,276370.0
2022-08-03 12:20:00,95.97,96.14,95.63,96.01,439596.0,91.085,91.2463,90.7623,91.1229,439596.0
2022-08-03 12:25:00,96.0,96.11,95.88,95.98,212053.0,91.1134,91.2178,90.9995,91.0945,212053.0
2022-08-03 12:30:00,95.96,95.96,95.78,95.89,135311.0,91.0755,91.0755,90.9046,91.009,135311.0
2022-08-03 12:35:00,95.88,96.02,95.7,96.02,154567.0,90.9995,91.1324,90.8287,91.1324,154567.0
2022-08-03 12:40:00,96.01,96.1,95.84,95.91,133306.0,91.1229,91.2084,90.9616,91.028,133306.0
2022-08-03 12:45:00,95.91,96.09,95.81,96.07,167871.0,91.028,91.1989,90.9331,91.1799,167871.0
2022-08-03 12:50:00,96.06,96.3,96.02,96.15,222493.0,91.1704,91.3982,91.1324,91.2558,222493.0
2022-08-03 12:55:00,96.16,96.19,95.9,96.01,203712.0,91.2653,91.2938,91.0185,91.1229,203712.0
2022-08-03 13:00:00,96.02,96.13,95.86,95.93,145022.0,91.1324,91.2368,90.9806,91.047,145022.0
2022-08-03 13:05:00,95.93,96.05,95.93,96.0,119640.0,91.047,91.1609,91.047,91.1134,119640.0
2022-08-03 13:10:00,96.01,96.09,95.94,96.01,95204.0,91.1229,91.1989,91.0565,91.1229,95204.0
2022-08-03 13:15:00,96.0,96.09,95.83,95.98,119637.0,91.1134,91.1989,90.9521,91.0945,119637.0
2022-08-03 13:20:00,95.98,96.02,95.77,95.79,155721.0,91.0945,91.1324,90.8951,90.9141,155721.0
2022-08-03 13:25:00,95.79,95.8,95.45,95.48,226857.0,90.9141,90.9236,90.5914,90.6199,226857.0
2022-08-03 13:30:00,95.5,95.65,95.42,95.63,126980.0,90.6389,90.7813,90.563,90.7623,126980.0
2022-08-03 13:35:00,95.62,95.83,95.57,95.77,123057.0,90.7528,90.9521,90.7053,90.8951,123057.0
2022-08-03 13:40:00,95.78,95.9,95.7,95.8,84973.0,90.9046,91.0185,90.8287,90.9236,84973.0
2022-08-03 13:45:00,95.79,95.8,95.6,95.8,99871.0,90.9141,90.9236,90.7338,90.9236,99871.0
2022-08-03 13:50:00,95.8,95.8,95.4,95.42,94617.0,90.9236,90.9236,90.544,90.563,94617.0
2022-08-03 13:55:00,95.43,95.59,95.35,95.56,108120.0,90.5725,90.7243,90.4965,90.6958,108120.0
2022-08-03 14:00:00,95.56,95.62,95.46,95.54,128194.0,90.6958,90.7528,90.6009,90.6769,128194.0
2022-08-03 14:05:00,95.54,95.66,95.46,95.66,99423.0,90.6769,90.7907,90.6009,90.7907,99423.0
2022-08-03 14:10:00,95.65,95.75,95.56,95.62,87177.0,90.7813,90.8762,90.6958,90.7528,87177.0
2022-08-03 14:15:00,95.62,95.63,95.44,95.54,61949.0,90.7528,90.7623,90.5819,90.6769,61949.0
2022-08-03 14:20:00,95.54,95.68,95.51,95.56,72282.0,90.6769,90.8097,90.6484,90.6958,72282.0
2022-08-03 14:25:00,95.56,95.87,95.56,95.62,150572.0,90.6958,90.9901,90.6958,90.7528,150572.0
2022-08-03 14:30:00,95.61,95.72,95.45,95.71,101423.0,90.7433,90.8477,90.5914,90.8382,101423.0
2022-08-03 14:35:00,95.71,95.78,95.55,95.56,73581.0,90.8382,90.9046,90.6863,90.6958,73581.0
2022-08-03 14:40:00,95.55,95.62,95.3,95.34,94337.0,90.6863,90.7528,90.4491,90.487,94337.0
2022-08-03 14:45:00,95.35,95.55,95.26,95.47,99696.0,90.4965,90.6863,90.4111,90.6104,99696.0
2022-08-03 14:50:00,95.47,95.64,95.31,95.64,82111.0,90.6104,90.7718,90.4586,90.7718,82111.0
2022-08-03 14:55:00,95.64,95.75,95.6,95.65,103292.0,90.7718,90.8762,90.7338,90.7813,103292.0
2022-08-03 15:00:00,95.64,95.78,95.54,95.71,126581.0,90.7718,90.9046,90.6769,90.8382,126581.0
2022-08-03 15:05:00,95.71,95.84,95.46,95.54,137085.0,90.8382,90.9616,90.6009,90.6769,137085.0
2022-08-03 15:10:00,95.54,96.0,95.51,95.94,334935.0,90.6769,91.1134,90.6484,91.0565,334935.0
2022-08-03 15:15:00,95.94,95.99,95.64,95.71,152924.0,91.0565,91.104,90.7718,90.8382,152924.0
2022-08-03 15:20:00,95.71,95.75,95.56,95.71,111601.0,90.8382,90.8762,90.6958,90.8382,111601.0
2022-08-03 15:25:00,95.71,95.8,95.63,95.65,110328.0,90.8382,90.9236,90.7623,90.7813,110328.0
2022-08-03 15:30:00,95.66,95.8,95.6,95.78,173787.0,90.7907,90.9236,90.7338,90.9046,173787.0
2022-08-03 15:35:00,95.78,95.95,95.74,95.91,165888.0,90.9046,91.066,90.8667,91.028,165888.0
2022-08-03 15:40:00,95.91,96.18,95.89,96.18,300078.0,91.028,91.2843,91.009,91.2843,300078.0
2022-08-03 15:45:00,96.17,96.2,96.03,96.08,204674.0,91.2748,91.3033,91.1419,91.1894,204674.0
2022-08-03 15:50:00,96.09,96.21,95.94,96.09,406458.0,91.1989,91.3128,91.0565,91.1989,406458.0
2022-08-03 15:55:00,96.09,96.12,95.65,95.74,748853.0,91.1989,91.2273,90.7813,90.8667,748853.0
2022-08-04 09:30:00,101.07,103.0,100.23,100.66,2608976.0,95.9254,97.7571,95.1281,95.5362,2608976.0
2022-08-04 09:35:00,100.64,101.4,98.27,98.94,2242345.0,95.5173,96.2386,93.2679,93.9038,2242345.0
2022-08-04 09:40:00,98.92,100.3,98.02,100.05,1635782.0,93.8848,95.1946,93.0306,94.9573,1635782.0
2022-08-04 09:45:00,100.04,100.05,99.04,99.74,868537.0,94.9478,94.9573,93.9987,94.6631,868537.0
2022-08-04 09:50:00,99.71,100.13,98.77,99.08,939046.0,94.6346,95.0332,93.7424,94.0367,939046.0
2022-08-04 09:55:00,99.13,99.29,98.46,98.88,766395.0,94.0841,94.236,93.4482,93.8468,766395.0
2022-08-04 10:00:00,98.89,99.6,98.65,98.98,670220.0,93.8563,94.5302,93.6286,93.9418,670220.0
2022-08-04 10:05:00,98.98,99.02,97.85,98.21,997753.0,93.9418,93.9797,92.8693,93.2109,997753.0
2022-08-04 10:10:00,98.18,98.28,96.71,96.81,1127218.0,93.1825,93.2774,91.7873,91.8822,1127218.0
2022-08-04 10:15:00,96.81,96.94,95.06,96.25,1594091.0,91.8822,92.0056,90.2213,91.3507,1594091.0
2022-08-04 10:20:00,96.22,96.97,96.02,96.7,1021415.0,91.3222,92.0341,91.1324,91.7778,1021415.0
2022-08-04 10:25:00,96.72,97.4,96.38,96.95,719828.0,91.7968,92.4422,91.4741,92.0151,719828.0
2022-08-04 10:30:00,96.98,97.79,96.81,97.63,724917.0,92.0436,92.8123,91.8822,92.6605,724917.0
2022-08-04 10:35:00,97.61,97.76,96.18,96.45,658949.0,92.6415,92.7839,91.2843,91.5405,658949.0
2022-08-04 10:40:00,96.47,96.79,96.32,96.45,340847.0,91.5595,91.8632,91.4172,91.5405,340847.0
2022-08-04 10:45:00,96.44,97.14,96.33,97.0,471469.0,91.531,92.1954,91.4266,92.0625,471469.0
2022-08-04 10:50:00,96.98,97.3,96.86,97.24,317381.0,92.0436,92.3473,91.9297,92.2903,317381.0
2022-08-04 10:55:00,97.25,97.43,96.91,96.96,286455.0,92.2998,92.4707,91.9771,92.0246,286455.0
2022-08-04 11:00:00,96.95,97.99,96.85,97.85,501851.0,92.0151,93.0021,91.9202,92.8693,501851.0
2022-08-04 11:05:00,97.84,98.14,97.65,97.67,415702.0,92.8598,93.1445,92.6795,92.6984,415702.0
2022-08-04 11:10:00,97.65,97.65,96.85,96.98,363172.0,92.6795,92.6795,91.9202,92.0436,363172.0
2022-08-04 11:15:00,96.97,97.27,96.85,97.07,259050.0,92.0341,92.3188,91.9202,92.129,259050.0
2022-08-04 11:20:00,97.09,97.28,96.51,96.55,349384.0,92.148,92.3283,91.5975,91.6354,349384.0
2022-08-04 11:25:00,96.53,96.95,96.48,96.87,349147.0,91.6165,92.0151,91.569,91.9392,349147.0
2022-08-04 11:30:00,96.86,97.08,96.72,96.73,256970.0,91.9297,92.1385,91.7968,91.8063,256970.0
2022-08-04 11:35:00,96.73,97.0,96.55,96.7,168042.0,91.8063,92.0625,91.6354,91.7778,168042.0
2022-08-04 11:40:00,96.72,96.98,96.41,96.78,274377.0,91.7968,92.0436,91.5026,91.8537,274377.0
2022-08-04 11:45:00,96.79,97.03,96.69,96.92,217942.0,91.8632,92.091,91.7683,91.9866,217942.0
2022-08-04 11:50:00,96.91,97.28,96.9,97.21,274015.0,91.9771,92.3283,91.9676,92.2619,274015.0
2022-08-04 11:55:00,97.21,97.23,96.99,97.06,165326.0,92.2619,92.2808,92.053,92.1195,165326.0
2022-08-04 12:00:00,97.07,97.11,96.72,96.72,164722.0,92.129,92.1669,91.7968,91.7968,164722.0
2022-08-04 12:05:00,96.73,97.08,96.68,97.03,145709.0,91.8063,92.1385,91.7588,92.091,145709.0
2022-08-04 12:10:00,97.05,97.44,97.04,97.3,186811.0,92.11,92.4801,92.1005,92.3473,186811.0
2022-08-04 12:15:00,97.28,97.38,97.19,97.32,142718.0,92.3283,92.4232,92.2429,92.3663,142718.0
2022-08-04 12:20:00,97.3,97.59,97.24,97.52,154271.0,92.3473,92.6225,92.2903,92.5561,154271.0
2022-08-04 12:25:00,97.53,97.72,97.38,97.69,143088.0,92.5656,92.7459,92.4232,92.7174,143088.0
2022-08-04 12:30:00,97.7,97.95,97.5,97.88,191570.0,92.7269,92.9642,92.5371,92.8977,191570.0
2022-08-04 12:35:00,97.9,98.07,97.73,98.02,208412.0,92.9167,93.0781,92.7554,93.0306,208412.0
2022-08-04 12:40:00,98.01,98.07,97.7,97.84,165066.0,93.0211,93.0781,92.7269,92.8598,165066.0
2022-08-04 12:45:00,97.86,97.9,97.32,97.35,186427.0,92.8788,92.9167,92.3663,92.3947,186427.0
2022-08-04 12:50:00,97.37,97.93,97.34,97.85,169717.0,92.4137,92.9452,92.3852,92.8693,169717.0
2022-08-04 12:55:00,97.85,98.06,97.6,97.66,186802.0,92.8693,93.0686,92.632,92.6889,186802.0
2022-08-04 13:00:00,97.66,98.06,97.66,97.85,119789.0,92.6889,93.0686,92.6889,92.8693,119789.0
2022-08-04 13:05:00,97.85,98.02,97.71,97.87,149713.0,92.8693,93.0306,92.7364,92.8883,149713.0
2022-08-04 13:10:00,97.87,97.91,97.74,97.78,94657.0,92.8883,92.9262,92.7649,92.8028,94657.0
2022-08-04 13:15:00,97.78,97.79,97.36,97.4,149491.0,92.8028,92.8123,92.4042,92.4422,149491.0
2022-08-04 13:20:00,97.4,97.69,97.26,97.58,173629.0,92.4422,92.7174,92.3093,92.613,173629.0
2022-08-04 13:25:00,97.57,97.85,97.57,97.83,104065.0,92.6035,92.8693,92.6035,92.8503,104065.0
2022-08-04 13:30:00,97.82,98.05,97.77,98.02,167940.0,92.8408,93.0591,92.7933,93.0306,167940.0
2022-08-04 13:35:00,98.0,98.41,97.94,98.08,329016.0,93.0116,93.4008,92.9547,93.0876,329016.0
2022-08-04 13:40:00,98.06,98.16,97.83,97.88,144515.0,93.0686,93.1635,92.8503,92.8977,144515.0
2022-08-04 13:45:00,97.89,98.0,97.8,97.92,119015.0,92.9072,93.0116,92.8218,92.9357,119015.0
2022-08-04 13:50:00,97.91,98.45,97.87,98.45,219764.0,92.9262,93.4387,92.8883,93.4387,219764.0
2022-08-04 13:55:00,98.45,98.68,98.34,98.61,356746.0,93.4387,93.657,93.3343,93.5906,356746.0
2022-08-04 14:00:00,98.61,98.87,98.45,98.78,260450.0,93.5906,93.8374,93.4387,93.7519,260450.0
2022-08-04 14:05:00,98.77,98.79,98.21,98.25,215740.0,93.7424,93.7614,93.2109,93.2489,215740.0
2022-08-04 14:10:00,98.28,98.37,97.99,98.04,231850.0,93.2774,93.3628,93.0021,93.0496,231850.0
2022-08-04 14:15:00,98.03,98.15,98.02,98.14,112737.0,93.0401,93.154,93.0306,93.1445,112737.0
2022-08-04 14:20:00,98.14,98.21,97.86,98.01,171744.0,93.1445,93.2109,92.8788,93.0211,171744.0
2022-08-04 14:25:00,98.0,98.3,97.86,98.2,169088.0,93.0116,93.2964,92.8788,93.2015,169088.0
2022-08-04 14:30:00,98.19,98.33,98.01,98.07,167479.0,93.192,93.3248,93.0211,93.0781,167479.0
2022-08-04 14:35:00,98.02,98.02,97.78,97.84,122316.0,93.0306,93.0306,92.8028,92.8598,122316.0
2022-08-04 14:40:00,97.83,97.94,97.62,97.91,131568.0,92.8503,92.9547,92.651,92.9262,131568.0
2022-08-04 14:45:00,97.91,97.99,97.85,97.91,123701.0,92.9262,93.0021,92.8693,92.9262,123701.0
2022-08-04 14:50:00,97.92,98.1,97.91,98.01,132001.0,92.9357,93.1065,92.9262,93.0211,132001.0
2022-08-04 14:55:00,98.0,98.22,97.92,98.08,125205.0,93.0116,93.2204,92.9357,93.0876,125205.0
2022-08-04 15:00:00,98.07,98.08,97.91,98.03,160423.0,93.0781,93.0876,92.9262,93.0401,160423.0
2022-08-04 15:05:00,98.03,98.03,97.81,97.94,94169.0,93.0401,93.0401,92.8313,92.9547,94169.0
2022-08-04 15:10:00,97.93,98.08,97.92,97.96,127501.0,92.9452,93.0876,92.9357,92.9737,127501.0
2022-08-04 15:15:00,97.97,98.0,97.89,97.99,117724.0,92.9832,93.0116,92.9072,93.0021,117724.0
2022-08-04 15:20:00,97.98,98.0,97.34,97.35,321105.0,92.9927,93.0116,92.3852,92.3947,321105.0
2022-08-04 15:25:00,97.33,97.72,97.26,97.61,277494.0,92.3757,92.7459,92.3093,92.6415,277494.0
2022-08-04 15:30:00,97.6,97.61,97.1,97.4,376459.0,92.632,92.6415,92.1574,92.4422,376459.0
2022-08-04 15:35:00,97.36,97.5,97.05,97.1,240379.0,92.4042,92.5371,92.11,92.1574,240379.0
2022-08-04 15:40:00,97.1,97.17,97.03,97.07,201585.0,92.1574,92.2239,92.091,92.129,201585.0
2022-08-04 15:45:00,97.08,97.15,96.9,97.07,338672.0,92.1385,92.2049,91.9676,92.129,338672.0
2022-08-04 15:50:00,97.09,97.28,97.08,97.19,305185.0,92.148,92.3283,92.1385,92.2429,305185.0
2022-08-04 15:55:00,97.18,97.62,97.05,97.52,749630.0,92.2334,92.651,92.11,92.5561,749630.0
2022-08-05 09:30:00,93.07,93.85,92.18,93.3,1185708.0,88.3326,89.0729,87.4879,88.5509,1185708.0
2022-08-05 09:35:00,93.31,93.58,92.95,93.1,786828.0,88.5604,88.8166,88.2187,88.3611,786828.0
2022-08-05 09:40:00,93.03,93.23,92.55,92.95,620946.0,88.2946,88.4844,87.8391,88.2187,620946.0
2022-08-05 09:45:00,92.95,93.02,92.56,92.9,504009.0,88.2187,88.2851,87.8485,88.1712,504009.0
2022-08-05 09:50:00,92.93,93.04,92.62,92.78,307151.0,88.1997,88.3041,87.9055,88.0573,307151.0
2022-08-05 09:55:00,92.78,93.36,92.66,93.29,299686.0,88.0573,88.6078,87.9435,88.5414,299686.0
2022-08-05 10:00:00,93.3,93.64,92.77,93.53,384541.0,88.5509,88.8736,88.0479,88.7692,384541.0
2022-08-05 10:05:00,93.57,93.87,93.35,93.8,274453.0,88.8071,89.0919,88.5983,89.0254,274453.0
2022-08-05 10:10:00,93.79,93.89,93.51,93.73,313222.0,89.0159,89.1108,88.7502,88.959,313222.0
2022-08-05 10:15:00,93.74,93.78,93.18,93.27,360158.0,88.9685,89.0064,88.437,88.5224,360158.0
2022-08-05 10:20:00,93.27,93.59,93.15,93.57,261085.0,88.5224,88.8261,88.4085,88.8071,261085.0
2022-08-05 10:25:00,93.56,94.17,93.4,93.49,312147.0,88.7976,89.3766,88.6458,88.7312,312147.0
2022-08-05 10:30:00,93.49,93.57,93.22,93.31,258954.0,88.7312,88.8071,88.4749,88.5604,258954.0
2022-08-05 10:35:00,93.31,93.53,93.22,93.37,158040.0,88.5604,88.7692,88.4749,88.6173,158040.0
2022-08-05 10:40:00,93.37,93.4,93.1,93.23,204425.0,88.6173,88.6458,88.3611,88.4844,204425.0
2022-08-05 10:45:00,93.24,93.43,93.23,93.26,152814.0,88.4939,88.6743,88.4844,88.5129,152814.0
2022-08-05 10:50:00,93.26,93.27,92.95,93.14,307547.0,88.5129,88.5224,88.2187,88.399,307547.0
2022-08-05 10:55:00,93.14,93.48,93.13,93.46,193400.0,88.399,88.7217,88.3895,88.7027,193400.0
2022-08-05 11:00:00,93.45,93.49,93.14,93.15,154332.0,88.6932,88.7312,88.399,88.4085,154332.0
2022-08-05 11:05:00,93.15,93.18,92.78,92.85,199928.0,88.4085,88.437,88.0573,88.1238,199928.0
2022-08-05 11:10:00,92.83,92.86,92.53,92.61,304162.0,88.1048,88.1333,87.8201,87.896,304162.0
2022-08-05 11:15:00,92.6,92.9,92.59,92.75,188926.0,87.8865,88.1712,87.877,88.0289,188926.0
2022-08-05 11:20:00,92.75,92.88,92.34,92.39,434745.0,88.0289,88.1523,87.6397,87.6872,434745.0
2022-08-05 11:25:00,92.39,92.46,92.24,92.26,318064.0,87.6872,87.7536,87.5448,87.5638,318064.0
2022-08-05 11:30:00,92.26,92.57,92.24,92.35,246033.0,87.5638,87.858,87.5448,87.6492,246033.0
2022-08-05 11:35:00,92.35,92.54,92.23,92.32,176772.0,87.6492,87.8296,87.5353,87.6208,176772.0
2022-08-05 11:40:00,92.31,92.33,91.71,91.74,498009.0,87.6113,87.6303,87.0418,87.0703,498009.0
2022-08-05 11:45:00,91.75,91.89,91.47,91.56,526684.0,87.0798,87.2126,86.814,86.8994,526684.0
2022-08-05 11:50:00,91.56,91.97,91.54,91.8,276350.0,86.8994,87.2886,86.8805,87.1272,276350.0
2022-08-05 11:55:00,91.78,91.83,91.5,91.6,264638.0,87.1082,87.1557,86.8425,86.9374,264638.0
2022-08-05 12:00:00,91.6,91.74,91.46,91.61,235630.0,86.9374,87.0703,86.8045,86.9469,235630.0
2022-08-05 12:05:00,91.61,91.73,91.52,91.6,211452.0,86.9469,87.0608,86.8615,86.9374,211452.0
2022-08-05 12:10:00,91.6,91.68,91.37,91.57,216158.0,86.9374,87.0133,86.7191,86.9089,216158.0
2022-08-05 12:15:00,91.62,91.95,91.58,91.92,180408.0,86.9564,87.2696,86.9184,87.2411,180408.0
2022-08-05 12:20:00,91.91,92.1,91.82,92.01,179772.0,87.2316,87.412,87.1462,87.3265,179772.0
2022-08-05 12:25:00,92.0,92.06,91.76,91.77,120985.0,87.317,87.374,87.0893,87.0988,120985.0
2022-08-05 12:30:00,91.77,91.8,91.57,91.59,96067.0,87.0988,87.1272,86.9089,86.9279,96067.0
2022-08-05 12:35:00,91.59,91.74,91.57,91.61,114342.0,86.9279,87.0703,86.9089,86.9469,114342.0
2022-08-05 12:40:00,91.61,91.76,91.46,91.66,162237.0,86.9469,87.0893,86.8045,86.9944,162237.0
2022-08-05 12:45:00,91.65,91.86,91.6,91.85,155632.0,86.9849,87.1842,86.9374,87.1747,155632.0
2022-08-05 12:50:00,91.85,91.91,91.56,91.61,169285.0,87.1747,87.2316,86.8994,86.9469,169285.0
2022-08-05 12:55:00,91.61,91.68,91.55,91.62,116396.0,86.9469,87.0133,86.89,86.9564,116396.0
2022-08-05 13:00:00,91.62,91.67,91.51,91.59,154417.0,86.9564,87.0038,86.852,86.9279,154417.0
2022-08-05 13:05:00,91.61,91.62,91.44,91.46,198523.0,86.9469,86.9564,86.7856,86.8045,198523.0
2022-08-05 13:10:00,91.47,91.51,91.1,91.5,315784.0,86.814,86.852,86.4629,86.8425,315784.0
2022-08-05 13:15:00,91.5,91.58,91.36,91.45,161796.0,86.8425,86.9184,86.7096,86.795,161796.0
2022-08-05 13:20:00,91.45,91.63,91.42,91.6,210862.0,86.795,86.9659,86.7666,86.9374,210862.0
2022-08-05 13:25:00,91.61,91.7,91.47,91.51,141309.0,86.9469,87.0323,86.814,86.852,141309.0
2022-08-05 13:30:00,91.51,91.76,91.47,91.72,116992.0,86.852,87.0893,86.814,87.0513,116992.0
2022-08-05 13:35:00,91.72,91.8,91.51,91.6,154434.0,87.0513,87.1272,86.852,86.9374,154434.0
2022-08-05 13:40:00,91.61,91.62,91.41,91.42,151537.0,86.9469,86.9564,86.7571,86.7666,151537.0
2022-08-05 13:45:00,91.43,91.48,91.36,91.37,152722.0,86.7761,86.8235,86.7096,86.7191,152722.0
2022-08-05 13:50:00,91.39,91.46,91.31,91.4,146482.0,86.7381,86.8045,86.6622,86.7476,146482.0
2022-08-05 13:55:00,91.4,91.41,91.03,91.21,212223.0,86.7476,86.7571,86.3964,86.5673,212223.0
2022-08-05 14:00:00,91.23,91.23,91.07,91.08,261614.0,86.5862,86.5862,86.4344,86.4439,261614.0
2022-08-05 14:05:00,91.08,91.08,90.73,90.86,370427.0,86.4439,86.4439,86.1117,86.2351,370427.0
2022-08-05 14:10:00,90.87,91.15,90.85,91.11,240093.0,86.2446,86.5103,86.2256,86.4724,240093.0
2022-08-05 14:15:00,91.1,91.32,91.1,91.26,160870.0,86.4629,86.6717,86.4629,86.6147,160870.0
2022-08-05 14:20:00,91.25,91.47,91.21,91.4,152709.0,86.6052,86.814,86.5673,86.7476,152709.0
2022-08-05 14:25:00,91.41,91.41,91.17,91.26,154557.0,86.7571,86.7571,86.5293,86.6147,154557.0
2022-08-05 14:30:00,91.26,91.67,91.21,91.66,176376.0,86.6147,87.0038,86.5673,86.9944,176376.0
2022-08-05 14:35:00,91.64,91.67,91.52,91.53,123311.0,86.9754,87.0038,86.8615,86.871,123311.0
2022-08-05 14:40:00,91.53,91.6,91.38,91.54,126960.0,86.871,86.9374,86.7286,86.8805,126960.0
2022-08-05 14:45:00,91.52,91.67,91.51,91.66,142506.0,86.8615,87.0038,86.852,86.9944,142506.0
2022-08-05 14:50:00,91.66,91.79,91.52,91.68,137754.0,86.9944,87.1177,86.8615,87.0133,137754.0
2022-08-05 14:55:00,91.69,91.81,91.58,91.76,174389.0,87.0228,87.1367,86.9184,87.0893,174389.0
2022-08-05 15:00:00,91.75,91.95,91.71,91.92,155039.0,87.0798,87.2696,87.0418,87.2411,155039.0
2022-08-05 15:05:00,91.92,92.08,91.87,92.04,253097.0,87.2411,87.393,87.1937,87.355,253097.0
2022-08-05 15:10:00,92.04,92.2,92.03,92.18,262310.0,87.355,87.5069,87.3455,87.4879,262310.0
2022-08-05 15:15:00,92.18,92.32,92.15,92.24,273510.0,87.4879,87.6208,87.4594,87.5448,273510.0
2022-08-05 15:20:00,92.25,92.29,92.08,92.26,220110.0,87.5543,87.5923,87.393,87.5638,220110.0
2022-08-05 15:25:00,92.26,92.52,92.24,92.5,279787.0,87.5638,87.8106,87.5448,87.7916,279787.0
2022-08-05 15:30:00,92.49,92.54,92.34,92.38,299926.0,87.7821,87.8296,87.6397,87.6777,299926.0
2022-08-05 15:35:00,92.37,92.49,92.24,92.32,261194.0,87.6682,87.7821,87.5448,87.6208,261194.0
2022-08-05 15:40:00,92.32,92.47,92.28,92.45,254376.0,87.6208,87.7631,87.5828,87.7441,254376.0
2022-08-05 15:45:00,92.46,92.63,92.39,92.59,356561.0,87.7536,87.915,87.6872,87.877,356561.0
2022-08-05 15:50:00,92.6,92.75,92.51,92.6,380525.0,87.8865,88.0289,87.8011,87.8865,380525.0
2022-08-05 15:55:00,92.6,92.76,92.48,92.57,780729.0,87.8865,88.0384,87.7726,87.858,780729.0
2022-08-08 09:30:00,91.47,91.85,90.4,91.8,795756.0,86.814,87.1747,85.7985,87.1272,795756.0
2022-08-08 09:35:00,91.81,92.27,91.38,91.78,446381.0,87.1367,87.5733,86.7286,87.1082,446381.0
2022-08-08 09:40:00,91.86,92.37,91.61,92.32,281009.0,87.1842,87.6682,86.9469,87.6208,281009.0
2022-08-08 09:45:00,92.31,92.75,91.8,92.34,432574.0,87.6113,88.0289,87.1272,87.6397,432574.0
2022-08-08 09:50:00,92.34,92.57,92.02,92.13,333236.0,87.6397,87.858,87.336,87.4404,333236.0
2022-08-08 09:55:00,92.13,92.29,91.63,91.84,300805.0,87.4404,87.5923,86.9659,87.1652,300805.0
2022-08-08 10:00:00,91.86,92.3,91.84,92.2,158732.0,87.1842,87.6018,87.1652,87.5069,158732.0
2022-08-08 10:05:00,92.22,92.49,92.01,92.05,201032.0,87.5258,87.7821,87.3265,87.3645,201032.0
2022-08-08 10:10:00,92.06,92.25,91.8,91.9,178784.0,87.374,87.5543,87.1272,87.2221,178784.0
2022-08-08 10:15:00,91.91,92.16,91.8,91.82,174067.0,87.2316,87.4689,87.1272,87.1462,174067.0
2022-08-08 10:20:00,91.84,91.89,91.46,91.68,159338.0,87.1652,87.2126,86.8045,87.0133,159338.0
2022-08-08 10:25:00,91.68,91.81,91.55,91.68,180885.0,87.0133,87.1367,86.89,87.0133,180885.0
2022-08-08 10:30:00,91.68,91.73,91.27,91.33,173733.0,87.0133,87.0608,86.6242,86.6812,173733.0
2022-08-08 10:35:00,91.37,91.56,91.23,91.34,150948.0,86.7191,86.8994,86.5862,86.6906,150948.0
2022-08-08 10:40:00,91.34,91.63,91.25,91.56,178969.0,86.6906,86.9659,86.6052,86.8994,178969.0
2022-08-08 10:45:00,91.55,91.57,91.02,91.08,194262.0,86.89,86.9089,86.3869,86.4439,194262.0
2022-08-08 10:50:00,91.1,91.48,91.07,91.41,137110.0,86.4629,86.8235,86.4344,86.7571,137110.0
2022-08-08 10:55:00,91.42,91.44,91.17,91.29,139382.0,86.7666,86.7856,86.5293,86.6432,139382.0
2022-08-08 11:00:00,91.3,91.39,91.14,91.36,88560.0,86.6527,86.7381,86.5008,86.7096,88560.0
2022-08-08 11:05:00,91.37,91.64,91.3,91.61,89054.0,86.7191,86.9754,86.6527,86.9469,89054.0
2022-08-08 11:10:00,91.62,91.84,91.58,91.63,142707.0,86.9564,87.1652,86.9184,86.9659,142707.0
2022-08-08 11:15:00,91.63,91.63,91.31,91.44,85263.0,86.9659,86.9659,86.6622,86.7856,85263.0
2022-08-08 11:20:00,91.42,91.77,91.42,91.72,150973.0,86.7666,87.0988,86.7666,87.0513,150973.0
2022-08-08 11:25:00,91.73,92.01,91.7,91.99,196624.0,87.0608,87.3265,87.0323,87.3076,196624.0
2022-08-08 11:30:00,91.98,92.25,91.96,92.03,232025.0,87.2981,87.5543,87.2791,87.3455,232025.0
2022-08-08 11:35:00,92.03,92.04,91.5,91.52,141399.0,87.3455,87.355,86.8425,86.8615,141399.0
2022-08-08 11:40:00,91.53,91.56,91.22,91.33,159984.0,86.871,86.8994,86.5768,86.6812,159984.0
2022-08-08 11:45:00,91.31,91.4,91.15,91.31,144130.0,86.6622,86.7476,86.5103,86.6622,144130.0
2022-08-08 11:50:00,91.32,91.68,91.24,91.62,115635.0,86.6717,87.0133,86.5957,86.9564,115635.0
2022-08-08 11:55:00,91.61,91.66,91.52,91.6,74136.0,86.9469,86.9944,86.8615,86.9374,74136.0
2022-08-08 12:00:00,91.6,91.77,91.56,91.64,75703.0,86.9374,87.0988,86.8994,86.9754,75703.0
2022-08-08 12:05:00,91.64,91.79,91.5,91.63,86294.0,86.9754,87.1177,86.8425,86.9659,86294.0
2022-08-08 12:10:00,91.63,91.78,91.42,91.51,202888.0,86.9659,87.1082,86.7666,86.852,202888.0
2022-08-08 12:15:00,91.53,91.56,91.31,91.4,106793.0,86.871,86.8994,86.6622,86.7476,106793.0
2022-08-08 12:20:00,91.41,91.48,91.34,91.4,99382.0,86.7571,86.8235,86.6906,86.7476,99382.0
2022-08-08 12:25:00,91.4,91.5,91.11,91.11,88365.0,86.7476,86.8425,86.4724,86.4724,88365.0
2022-08-08 12:30:00,91.12,91.14,90.88,90.93,137247.0,86.4818,86.5008,86.2541,86.3015,137247.0
2022-08-08 12:35:00,90.93,90.98,90.78,90.8,160681.0,86.3015,86.349,86.1591,86.1781,160681.0
2022-08-08 12:40:00,90.81,90.92,90.75,90.78,131165.0,86.1876,86.292,86.1307,86.1591,131165.0
2022-08-08 12:45:00,90.78,90.88,90.69,90.8,150941.0,86.1591,86.2541,86.0737,86.1781,150941.0
2022-08-08 12:50:00,90.8,90.96,90.78,90.87,108218.0,86.1781,86.33,86.1591,86.2446,108218.0
2022-08-08 12:55:00,90.87,90.89,90.72,90.84,92090.0,86.2446,86.2635,86.1022,86.2161,92090.0
2022-08-08 13:00:00,90.83,90.83,90.69,90.78,78360.0,86.2066,86.2066,86.0737,86.1591,78360.0
2022-08-08 13:05:00,90.79,90.91,90.7,90.77,68796.0,86.1686,86.2825,86.0832,86.1497,68796.0
2022-08-08 13:10:00,90.76,90.95,90.71,90.9,101492.0,86.1402,86.3205,86.0927,86.273,101492.0
2022-08-08 13:15:00,90.9,91.09,90.89,90.95,126472.0,86.273,86.4534,86.2635,86.3205,126472.0
2022-08-08 13:20:00,90.92,91.07,90.82,91.02,96687.0,86.292,86.4344,86.1971,86.3869,96687.0
2022-08-08 13:25:00,91.01,91.07,90.92,90.93,85336.0,86.3774,86.4344,86.292,86.3015,85336.0
2022-08-08 13:30:00,90.93,91.04,90.9,90.98,77697.0,86.3015,86.4059,86.273,86.349,77697.0
2022-08-08 13:35:00,90.97,91.03,90.9,90.98,59901.0,86.3395,86.3964,86.273,86.349,59901.0
2022-08-08 13:40:00,90.97,91.03,90.93,90.97,70936.0,86.3395,86.3964,86.3015,86.3395,70936.0
2022-08-08 13:45:00,90.98,91.1,90.96,91.03,69509.0,86.349,86.4629,86.33,86.3964,69509.0
2022-08-08 13:50:00,91.02,91.07,90.95,91.05,56490.0,86.3869,86.4344,86.3205,86.4154,56490.0
2022-08-08 13:55:00,91.04,91.35,91.03,91.29,158801.0,86.4059,86.7001,86.3964,86.6432,158801.0
2022-08-08 14:00:00,91.3,91.36,90.95,90.95,104290.0,86.6527,86.7096,86.3205,86.3205,104290.0
2022-08-08 14:05:00,90.95,91.2,90.84,91.15,107025.0,86.3205,86.5578,86.2161,86.5103,107025.0
2022-08-08 14:10:00,91.15,91.25,90.99,91.0,58552.0,86.5103,86.6052,86.3585,86.3679,58552.0
2022-08-08 14:15:00,91.0,91.06,90.79,90.9,70887.0,86.3679,86.4249,86.1686,86.273,70887.0
2022-08-08 14:20:00,90.9,90.93,90.8,90.83,57054.0,86.273,86.3015,86.1781,86.2066,57054.0
2022-08-08 14:25:00,90.82,90.91,90.72,90.87,83525.0,86.1971,86.2825,86.1022,86.2446,83525.0
2022-08-08 14:30:00,90.86,90.86,90.64,90.68,83395.0,86.2351,86.2351,86.0263,86.0642,83395.0
2022-08-08 14:35:00,90.67,90.7,90.57,90.59,86607.0,86.0547,86.0832,85.9598,85.9788,86607.0
2022-08-08 14:40:00,90.6,90.65,90.52,90.57,109166.0,85.9883,86.0358,85.9124,85.9598,109166.0
2022-08-08 14:45:00,90.57,90.63,90.4,90.48,163433.0,85.9598,86.0168,85.7985,85.8744,163433.0
2022-08-08 14:50:00,90.48,90.49,90.34,90.37,116438.0,85.8744,85.8839,85.7415,85.77,116438.0
2022-08-08 14:55:00,90.38,90.57,90.38,90.56,87067.0,85.7795,85.9598,85.7795,85.9503,87067.0
2022-08-08 15:00:00,90.57,90.66,90.53,90.64,113825.0,85.9598,86.0453,85.9219,86.0263,113825.0
2022-08-08 15:05:00,90.64,90.74,90.59,90.63,119377.0,86.0263,86.1212,85.9788,86.0168,119377.0
2022-08-08 15:10:00,90.63,90.86,90.56,90.78,86498.0,86.0168,86.2351,85.9503,86.1591,86498.0
2022-08-08 15:15:00,90.78,90.78,90.53,90.59,132247.0,86.1591,86.1591,85.9219,85.9788,132247.0
2022-08-08 15:20:00,90.59,90.68,90.5,90.61,81489.0,85.9788,86.0642,85.8934,85.9978,81489.0
2022-08-08 15:25:00,90.61,90.65,90.53,90.54,65743.0,85.9978,86.0358,85.9219,85.9314,65743.0
2022-08-08 15:30:00,90.51,90.68,90.48,90.65,105894.0,85.9029,86.0642,85.8744,86.0358,105894.0
2022-08-08 15:35:00,90.66,90.68,90.58,90.68,91474.0,86.0453,86.0642,85.9693,86.0642,91474.0
2022-08-08 15:40:00,90.68,90.76,90.67,90.7,110008.0,86.0642,86.1402,86.0547,86.0832,110008.0
2022-08-08 15:45:00,90.71,90.75,90.66,90.74,131087.0,86.0927,86.1307,86.0453,86.1212,131087.0
2022-08-08 15:50:00,90.74,90.85,90.6,90.84,197942.0,86.1212,86.2256,85.9883,86.2161,197942.0
2022-08-08 15:55:00,90.84,90.94,90.78,90.81,566546.0,86.2161,86.311,86.1591,86.1876,566546.0
2022-08-09 09:30:00,91.19,92.4,90.95,92.38,606516.0,86.5483,87.6967,86.3205,87.6777,606516.0
2022-08-09 09:35:00,92.41,92.95,92.15,92.95,689875.0,87.7062,88.2187,87.4594,88.2187,689875.0
2022-08-09 09:40:00,92.94,93.12,92.57,92.99,434142.0,88.2092,88.38,87.858,88.2567,434142.0
2022-08-09 09:45:00,92.98,93.1,92.46,92.57,370581.0,88.2472,88.3611,87.7536,87.858,370581.0
2022-08-09 09:50:00,92.6,92.71,91.65,91.66,335905.0,87.8865,87.9909,86.9849,86.9944,335905.0
2022-08-09 09:55:00,91.68,91.78,91.49,91.58,276939.0,87.0133,87.1082,86.833,86.9184,276939.0
2022-08-09 10:00:00,91.58,91.58,91.01,91.29,344540.0,86.9184,86.9184,86.3774,86.6432,344540.0
2022-08-09 10:05:00,91.29,91.56,91.18,91.36,231336.0,86.6432,86.8994,86.5388,86.7096,231336.0
2022-08-09 10:10:00,91.35,91.7,91.31,91.49,312887.0,86.7001,87.0323,86.6622,86.833,312887.0
2022-08-09 10:15:00,91.49,92.17,91.43,92.08,417196.0,86.833,87.4784,86.7761,87.393,417196.0
2022-08-09 10:20:00,92.07,92.33,91.71,91.73,378967.0,87.3835,87.6303,87.0418,87.0608,378967.0
2022-08-09 10:25:00,91.74,92.0,91.48,91.58,209288.0,87.0703,87.317,86.8235,86.9184,209288.0
2022-08-09 10:30:00,91.56,91.58,91.13,91.13,157736.0,86.8994,86.9184,86.4913,86.4913,157736.0
2022-08-09 10:35:00,91.14,91.19,90.84,91.09,243393.0,86.5008,86.5483,86.2161,86.4534,243393.0
2022-08-09 10:40:00,91.11,91.22,90.81,91.06,203666.0,86.4724,86.5768,86.1876,86.4249,203666.0
2022-08-09 10:45:00,91.06,91.16,90.87,91.16,150308.0,86.4249,86.5198,86.2446,86.5198,150308.0
2022-08-09 10:50:00,91.16,91.34,91.11,91.11,104251.0,86.5198,86.6906,86.4724,86.4724,104251.0
2022-08-09 10:55:00,91.1,91.19,90.94,91.03,97810.0,86.4629,86.5483,86.311,86.3964,97810.0
2022-08-09 11:00:00,91.05,91.28,90.95,91.17,110364.0,86.4154,86.6337,86.3205,86.5293,110364.0
2022-08-09 11:05:00,91.16,91.36,91.07,91.22,154630.0,86.5198,86.7096,86.4344,86.5768,154630.0
2022-08-09 11:10:00,91.21,91.48,91.13,91.46,176088.0,86.5673,86.8235,86.4913,86.8045,176088.0
2022-08-09 11:15:00,91.47,91.73,91.47,91.55,191212.0,86.814,87.0608,86.814,86.89,191212.0
2022-08-09 11:20:00,91.55,91.75,91.53,91.63,127894.0,86.89,87.0798,86.871,86.9659,127894.0
2022-08-09 11:25:00,91.62,91.63,91.24,91.36,115835.0,86.9564,86.9659,86.5957,86.7096,115835.0
2022-08-09 11:30:00,91.35,91.49,91.15,91.21,132117.0,86.7001,86.833,86.5103,86.5673,132117.0
2022-08-09 11:35:00,91.24,91.38,91.19,91.3,63409.0,86.5957,86.7286,86.5483,86.6527,63409.0
2022-08-09 11:40:00,91.27,91.45,91.26,91.31,42918.0,86.6242,86.795,86.6147,86.6622,42918.0
2022-08-09 11:45:00,91.32,91.5,91.29,91.42,42603.0,86.6717,86.8425,86.6432,86.7666,42603.0
2022-08-09 11:50:00,91.42,91.53,91.34,91.4,70870.0,86.7666,86.871,86.6906,86.7476,70870.0
2022-08-09 11:55:00,91.41,91.54,91.21,91.23,75894.0,86.7571,86.8805,86.5673,86.5862,75894.0
2022-08-09 12:00:00,91.23,91.27,91.08,91.17,59377.0,86.5862,86.6242,86.4439,86.5293,59377.0
2022-08-09 12:05:00,91.2,91.35,91.17,91.19,45652.0,86.5578,86.7001,86.5293,86.5483,45652.0
2022-08-09 12:10:00,91.18,91.2,91.05,91.06,34926.0,86.5388,86.5578,86.4154,86.4249,34926.0
2022-08-09 12:15:00,91.08,91.14,91.02,91.03,49579.0,86.4439,86.5008,86.3869,86.3964,49579.0
2022-08-09 12:20:00,91.03,91.14,91.03,91.09,42558.0,86.3964,86.5008,86.3964,86.4534,42558.0
2022-08-09 12:25:00,91.1,91.19,90.97,90.97,50261.0,86.4629,86.5483,86.3395,86.3395,50261.0
2022-08-09 12:30:00,90.96,91.2,90.96,91.12,55930.0,86.33,86.5578,86.33,86.4818,55930.0
2022-08-09 12:35:00,91.11,91.19,91.08,91.16,37904.0,86.4724,86.5483,86.4439,86.5198,37904.0
2022-08-09 12:40:00,91.16,91.2,91.07,91.17,36298.0,86.5198,86.5578,86.4344,86.5293,36298.0
2022-08-09 12:45:00,91.17,91.17,91.04,91.08,32629.0,86.5293,86.5293,86.4059,86.4439,32629.0
2022-08-09 12:50:00,91.07,91.07,90.93,91.01,35545.0,86.4344,86.4344,86.3015,86.3774,35545.0
2022-08-09 12:55:00,91.02,91.04,90.89,90.91,49196.0,86.3869,86.4059,86.2635,86.2825,49196.0
2022-08-09 13:00:00,90.9,91.0,90.84,90.95,72709.0,86.273,86.3679,86.2161,86.3205,72709.0
2022-08-09 13:05:00,90.96,91.0,90.88,90.97,27847.0,86.33,86.3679,86.2541,86.3395,27847.0
2022-08-09 13:10:00,90.96,90.96,90.83,90.93,45556.0,86.33,86.33,86.2066,86.3015,45556.0
2022-08-09 13:15:00,90.93,91.0,90.88,90.9,56970.0,86.3015,86.3679,86.2541,86.273,56970.0
2022-08-09 13:20:00,90.9,90.99,90.83,90.94,43262.0,86.273,86.3585,86.2066,86.311,43262.0
2022-08-09 13:25:00,90.94,91.02,90.89,90.96,47017.0,86.311,86.3869,86.2635,86.33,47017.0
2022-08-09 13:30:00,90.97,90.97,90.87,90.88,27925.0,86.3395,86.3395,86.2446,86.2541,27925.0
2022-08-09 13:35:00,90.88,90.91,90.72,90.76,90541.0,86.2541,86.2825,86.1022,86.1402,90541.0
2022-08-09 13:40:00,90.75,90.76,90.64,90.65,42686.0,86.1307,86.1402,86.0263,86.0358,42686.0
2022-08-09 13:45:00,90.65,90.74,90.6,90.67,56560.0,86.0358,86.1212,85.9883,86.0547,56560.0
2022-08-09 13:50:00,90.66,90.8,90.65,90.78,53141.0,86.0453,86.1781,86.0358,86.1591,53141.0
2022-08-09 13:55:00,90.77,90.94,90.77,90.91,52201.0,86.1497,86.311,86.1497,86.2825,52201.0
2022-08-09 14:00:00,90.9,91.11,90.89,91.08,79735.0,86.273,86.4724,86.2635,86.4439,79735.0
2022-08-09 14:05:00,91.1,91.13,90.96,91.04,52120.0,86.4629,86.4913,86.33,86.4059,52120.0
2022-08-09 14:10:00,91.03,91.17,90.99,91.08,40123.0,86.3964,86.5293,86.3585,86.4439,40123.0
2022-08-09 14:15:00,91.08,91.08,90.86,90.92,62446.0,86.4439,86.4439,86.2351,86.292,62446.0
2022-08-09 14:20:00,90.9,90.96,90.77,90.8,35083.0,86.273,86.33,86.1497,86.1781,35083.0
2022-08-09 14:25:00,90.83,90.84,90.72,90.77,48272.0,86.2066,86.2161,86.1022,86.1497,48272.0
2022-08-09 14:30:00,90.76,90.85,90.73,90.83,46992.0,86.1402,86.2256,86.1117,86.2066,46992.0
2022-08-09 14:35:00,90.85,90.92,90.79,90.9,33894.0,86.2256,86.292,86.1686,86.273,33894.0
2022-08-09 14:40:00,90.9,90.92,90.84,90.91,32791.0,86.273,86.292,86.2161,86.2825,32791.0
2022-08-09 14:45:00,90.91,91.02,90.86,91.01,114665.0,86.2825,86.3869,86.2351,86.3774,114665.0
2022-08-09 14:50:00,91.01,91.22,91.01,91.15,112706.0,86.3774,86.5768,86.3774,86.5103,112706.0
2022-08-09 14:55:00,91.14,91.16,91.06,91.13,61452.0,86.5008,86.5198,86.4249,86.4913,61452.0
2022-08-09 15:00:00,91.1,91.26,91.09,91.24,75535.0,86.4629,86.6147,86.4534,86.5957,75535.0
2022-08-09 15:05:00,91.24,91.42,91.18,91.4,117452.0,86.5957,86.7666,86.5388,86.7476,117452.0
2022-08-09 15:10:00,91.39,91.42,91.23,91.26,71694.0,86.7381,86.7666,86.5862,86.6147,71694.0
2022-08-09 15:15:00,91.27,91.33,91.25,91.26,57313.0,86.6242,86.6812,86.6052,86.6147,57313.0
2022-08-09 15:20:00,91.25,91.42,91.24,91.37,59668.0,86.6052,86.7666,86.5957,86.7191,59668.0
2022-08-09 15:25:00,91.38,91.43,91.28,91.3,73451.0,86.7286,86.7761,86.6337,86.6527,73451.0
2022-08-09 15:30:00,91.3,91.48,91.28,91.35,112659.0,86.6527,86.8235,86.6337,86.7001,112659.0
2022-08-09 15:35:00,91.34,91.45,91.28,91.44,89548.0,86.6906,86.795,86.6337,86.7856,89548.0
2022-08-09 15:40:00,91.45,91.45,91.24,91.25,138217.0,86.795,86.795,86.5957,86.6052,138217.0
2022-08-09 15:45:00,91.25,91.29,91.19,91.23,70588.0,86.6052,86.6432,86.5483,86.5862,70588.0
2022-08-09 15:50:00,91.22,91.27,91.06,91.08,138027.0,86.5768,86.6242,86.4249,86.4439,138027.0
2022-08-09 15:55:00,91.08,91.18,91.02,91.14,264697.0,86.4439,86.5388,86.3869,86.5008,264697.0
2022-08-10 09:30:00,91.17,91.3,89.05,89.19,988944.0,86.5293,86.6527,84.5172,84.6501,988944.0
2022-08-10 09:35:00,89.19,90.14,88.56,89.95,1097566.0,84.6501,85.5517,84.0521,85.3714,1097566.0
2022-08-10 09:40:00,89.94,90.31,89.68,90.03,462627.0,85.3619,85.7131,85.1151,85.4473,462627.0
2022-08-10 09:45:00,90.03,90.62,89.95,90.41,353399.0,85.4473,86.0073,85.3714,85.808,353399.0
2022-08-10 09:50:00,90.44,90.75,90.2,90.36,322427.0,85.8365,86.1307,85.6087,85.7605,322427.0
2022-08-10 09:55:00,90.37,91.15,90.36,90.86,367195.0,85.77,86.5103,85.7605,86.2351,367195.0
2022-08-10 10:00:00,90.86,91.27,90.82,90.98,310892.0,86.2351,86.6242,86.1971,86.349,310892.0
2022-08-10 10:05:00,91.0,91.04,90.3,90.4,277474.0,86.3679,86.4059,85.7036,85.7985,277474.0
2022-08-10 10:10:00,90.4,90.68,90.14,90.22,204287.0,85.7985,86.0642,85.5517,85.6277,204287.0
2022-08-10 10:15:00,90.22,90.28,89.82,89.95,241892.0,85.6277,85.6846,85.248,85.3714,241892.0
2022-08-10 10:20:00,89.94,90.46,89.9,90.38,197607.0,85.3619,85.8554,85.3239,85.7795,197607.0
2022-08-10 10:25:00,90.39,90.97,90.38,90.89,341337.0,85.789,86.3395,85.7795,86.2635,341337.0
2022-08-10 10:30:00,90.89,91.0,90.61,90.84,185857.0,86.2635,86.3679,85.9978,86.2161,185857.0
2022-08-10 10:35:00,90.87,91.24,90.75,91.05,205198.0,86.2446,86.5957,86.1307,86.4154,205198.0
2022-08-10 10:40:00,91.05,91.27,90.89,91.22,217503.0,86.4154,86.6242,86.2635,86.5768,217503.0
2022-08-10 10:45:00,91.22,91.22,90.76,90.83,214603.0,86.5768,86.5768,86.1402,86.2066,214603.0
2022-08-10 10:50:00,90.85,91.16,90.85,91.14,117297.0,86.2256,86.5198,86.2256,86.5008,117297.0
2022-08-10 10:55:00,91.14,91.4,91.05,91.34,191202.0,86.5008,86.7476,86.4154,86.6906,191202.0
2022-08-10 11:00:00,91.35,91.54,91.27,91.3,224141.0,86.7001,86.8805,86.6242,86.6527,224141.0
2022-08-10 11:05:00,91.31,91.4,91.2,91.28,140549.0,86.6622,86.7476,86.5578,86.6337,140549.0
2022-08-10 11:10:00,91.28,91.34,91.11,91.22,102881.0,86.6337,86.6906,86.4724,86.5768,102881.0
2022-08-10 11:15:00,91.23,91.66,91.23,91.66,174294.0,86.5862,86.9944,86.5862,86.9944,174294.0
2022-08-10 11:20:00,91.67,91.89,91.66,91.88,245159.0,87.0038,87.2126,86.9944,87.2032,245159.0
2022-08-10 11:25:00,91.89,92.24,91.87,91.93,344818.0,87.2126,87.5448,87.1937,87.2506,344818.0
2022-08-10 11:30:00,91.93,92.09,91.88,91.97,169402.0,87.2506,87.4025,87.2032,87.2886,169402.0
2022-08-10 11:35:00,92.0,92.01,91.75,91.79,132624.0,87.317,87.3265,87.0798,87.1177,132624.0
2022-08-10 11:40:00,91.82,91.94,91.78,91.92,103051.0,87.1462,87.2601,87.1082,87.2411,103051.0
2022-08-10 11:45:00,91.92,92.06,91.84,92.05,124753.0,87.2411,87.374,87.1652,87.3645,124753.0
2022-08-10 11:50:00,92.04,92.26,91.99,92.26,140088.0,87.355,87.5638,87.3076,87.5638,140088.0
2022-08-10 11:55:00,92.28,92.44,92.23,92.35,147120.0,87.5828,87.7347,87.5353,87.6492,147120.0
2022-08-10 12:00:00,92.35,92.52,92.33,92.47,167629.0,87.6492,87.8106,87.6303,87.7631,167629.0
2022-08-10 12:05:00,92.49,92.7,92.47,92.55,231255.0,87.7821,87.9814,87.7631,87.8391,231255.0
2022-08-10 12:10:00,92.54,92.77,92.54,92.75,157490.0,87.8296,88.0479,87.8296,88.0289,157490.0
2022-08-10 12:15:00,92.77,92.88,92.46,92.55,214397.0,88.0479,88.1523,87.7536,87.8391,214397.0
2022-08-10 12:20:00,92.55,92.57,92.19,92.51,160772.0,87.8391,87.858,87.4974,87.8011,160772.0
2022-08-10 12:25:00,92.51,92.53,92.35,92.47,110526.0,87.8011,87.8201,87.6492,87.7631,110526.0
2022-08-10 12:30:00,92.46,92.68,92.4,92.54,99526.0,87.7536,87.9624,87.6967,87.8296,99526.0
2022-08-10 12:35:00,92.55,92.58,92.4,92.51,66969.0,87.8391,87.8675,87.6967,87.8011,66969.0
2022-08-10 12:40:00,92.5,92.55,92.2,92.34,155203.0,87.7916,87.8391,87.5069,87.6397,155203.0
2022-08-10 12:45:00,92.35,92.44,92.19,92.22,63540.0,87.6492,87.7347,87.4974,87.5258,63540.0
2022-08-10 12:50:00,92.22,92.29,92.06,92.27,109342.0,87.5258,87.5923,87.374,87.5733,109342.0
2022-08-10 12:55:00,92.27,92.48,92.21,92.45,42508.0,87.5733,87.7726,87.5164,87.7441,42508.0
2022-08-10 13:00:00,92.44,92.5,92.26,92.43,64361.0,87.7347,87.7916,87.5638,87.7252,64361.0
2022-08-10 13:05:00,92.43,92.52,92.39,92.48,40623.0,87.7252,87.8106,87.6872,87.7726,40623.0
2022-08-10 13:10:00,92.48,92.58,92.43,92.52,77468.0,87.7726,87.8675,87.7252,87.8106,77468.0
2022-08-10 13:15:00,92.51,92.7,92.5,92.6,144724.0,87.8011,87.9814,87.7916,87.8865,144724.0
2022-08-10 13:20:00,92.61,92.7,92.56,92.69,60602.0,87.896,87.9814,87.8485,87.9719,60602.0
2022-08-10 13:25:00,92.68,92.68,92.45,92.55,100699.0,87.9624,87.9624,87.7441,87.8391,100699.0
2022-08-10 13:30:00,92.55,92.58,92.38,92.49,92992.0,87.8391,87.8675,87.6777,87.7821,92992.0
2022-08-10 13:35:00,92.5,92.55,92.39,92.53,38408.0,87.7916,87.8391,87.6872,87.8201,38408.0
2022-08-10 13:40:00,92.52,92.55,92.45,92.55,55304.0,87.8106,87.8391,87.7441,87.8391,55304.0
2022-08-10 13:45:00,92.55,92.6,92.47,92.6,65775.0,87.8391,87.8865,87.7631,87.8865,65775.0
2022-08-10 13:50:00,92.59,92.65,92.54,92.65,63477.0,87.877,87.934,87.8296,87.934,63477.0
2022-08-10 13:55:00,92.65,92.65,92.57,92.6,63108.0,87.934,87.934,87.858,87.8865,63108.0
2022-08-10 14:00:00,92.59,92.8,92.56,92.8,138019.0,87.877,88.0763,87.8485,88.0763,138019.0
2022-08-10 14:05:00,92.8,92.85,92.64,92.67,98397.0,88.0763,88.1238,87.9245,87.9529,98397.0
2022-08-10 14:10:00,92.66,92.73,92.63,92.64,48982.0,87.9435,88.0099,87.915,87.9245,48982.0
2022-08-10 14:15:00,92.65,92.73,92.63,92.71,90429.0,87.934,88.0099,87.915,87.9909,90429.0
2022-08-10 14:20:00,92.71,92.81,92.67,92.8,64527.0,87.9909,88.0858,87.9529,88.0763,64527.0
2022-08-10 14:25:00,92.81,92.83,92.75,92.8,92188.0,88.0858,88.1048,88.0289,88.0763,92188.0
2022-08-10 14:30:00,92.81,92.88,92.69,92.88,159691.0,88.0858,88.1523,87.9719,88.1523,159691.0
2022-08-10 14:35:00,92.87,92.95,92.82,92.85,71830.0,88.1428,88.2187,88.0953,88.1238,71830.0
2022-08-10 14:40:00,92.85,92.88,92.57,92.59,106750.0,88.1238,88.1523,87.858,87.877,106750.0
2022-08-10 14:45:00,92.6,92.61,92.37,92.47,75646.0,87.8865,87.896,87.6682,87.7631,75646.0
2022-08-10 14:50:00,92.46,92.54,92.36,92.48,61838.0,87.7536,87.8296,87.6587,87.7726,61838.0
2022-08-10 14:55:00,92.49,92.53,92.3,92.38,81994.0,87.7821,87.8201,87.6018,87.6777,81994.0
2022-08-10 15:00:00,92.37,92.48,92.25,92.4,76871.0,87.6682,87.7726,87.5543,87.6967,76871.0
2022-08-10 15:05:00,92.4,92.48,92.29,92.41,59426.0,87.6967,87.7726,87.5923,87.7062,59426.0
2022-08-10 15:10:00,92.41,92.53,92.37,92.51,57737.0,87.7062,87.8201,87.6682,87.8011,57737.0
2022-08-10 15:15:00,92.51,92.55,92.44,92.44,58526.0,87.8011,87.8391,87.7347,87.7347,58526.0
2022-08-10 15:20:00,92.44,92.64,92.41,92.6,85153.0,87.7347,87.9245,87.7062,87.8865,85153.0
2022-08-10 15:25:00,92.61,92.62,92.54,92.61,66135.0,87.896,87.9055,87.8296,87.896,66135.0
2022-08-10 15:30:00,92.61,92.67,92.54,92.59,62964.0,87.896,87.9529,87.8296,87.877,62964.0
2022-08-10 15:35:00,92.59,92.67,92.55,92.6,83797.0,87.877,87.9529,87.8391,87.8865,83797.0
2022-08-10 15:40:00,92.61,92.75,92.56,92.68,193000.0,87.896,88.0289,87.8485,87.9624,193000.0
2022-08-10 15:45:00,92.69,92.71,92.29,92.54,236390.0,87.9719,87.9909,87.5923,87.8296,236390.0
2022-08-10 15:50:00,92.55,92.58,92.31,92.44,338856.0,87.8391,87.8675,87.6113,87.7347,338856.0
2022-08-10 15:55:00,92.45,92.51,92.34,92.47,493982.0,87.7441,87.8011,87.6397,87.7631,493982.0
2022-08-11 09:30:00,94.49,94.65,93.63,94.14,552773.0,89.6803,89.8322,88.8641,89.3481,552773.0
2022-08-11 09:35:00,94.11,95.4,94.07,95.3,648237.0,89.3196,90.544,89.2817,90.4491,648237.0
2022-08-11 09:40:00,95.36,95.75,95.12,95.21,615150.0,90.506,90.8762,90.2782,90.3637,615150.0
2022-08-11 09:45:00,95.23,96.3,95.19,96.18,608280.0,90.3826,91.3982,90.3447,91.2843,608280.0
2022-08-11 09:50:00,96.19,96.49,96.01,96.38,547028.0,91.2938,91.5785,91.1229,91.4741,547028.0
2022-08-11 09:55:00,96.37,96.59,96.04,96.33,383383.0,91.4646,91.6734,91.1514,91.4266,383383.0
2022-08-11 10:00:00,96.33,96.8,96.27,96.48,357835.0,91.4266,91.8727,91.3697,91.569,357835.0
2022-08-11 10:05:00,96.5,96.75,96.18,96.48,326592.0,91.588,91.8253,91.2843,91.569,326592.0
2022-08-11 10:10:00,96.51,97.26,96.5,97.17,577404.0,91.5975,92.3093,91.588,92.2239,577404.0
2022-08-11 10:15:00,97.15,97.71,97.09,97.6,316815.0,92.2049,92.7364,92.148,92.632,316815.0
2022-08-11 10:20:00,97.58,97.64,96.5,96.71,322553.0,92.613,92.67,91.588,91.7873,322553.0
2022-08-11 10:25:00,96.7,96.92,96.57,96.77,230593.0,91.7778,91.9866,91.6544,91.8442,230593.0
2022-08-11 10:30:00,96.76,97.07,96.54,96.96,296253.0,91.8348,92.129,91.626,92.0246,296253.0
2022-08-11 10:35:00,96.96,97.25,96.83,96.94,219214.0,92.0246,92.2998,91.9012,92.0056,219214.0
2022-08-11 10:40:00,96.92,96.99,96.36,96.64,242087.0,91.9866,92.053,91.4551,91.7209,242087.0
2022-08-11 10:45:00,96.65,96.73,96.1,96.22,191759.0,91.7304,91.8063,91.2084,91.3222,191759.0
2022-08-11 10:50:00,96.19,96.5,96.02,96.41,165048.0,91.2938,91.588,91.1324,91.5026,165048.0
2022-08-11 10:55:00,96.38,96.6,96.15,96.5,137409.0,91.4741,91.6829,91.2558,91.588,137409.0
2022-08-11 11:00:00,96.51,96.53,95.96,95.99,219989.0,91.5975,91.6165,91.0755,91.104,219989.0
2022-08-11 11:05:00,95.97,96.0,95.18,95.35,289862.0,91.085,91.1134,90.3352,90.4965,289862.0
2022-08-11 11:10:00,95.34,95.73,95.25,95.6,243336.0,90.487,90.8572,90.4016,90.7338,243336.0
2022-08-11 11:15:00,95.57,95.59,95.02,95.04,190343.0,90.7053,90.7243,90.1833,90.2023,190343.0
2022-08-11 11:20:00,95.05,95.24,94.99,95.14,235488.0,90.2118,90.3921,90.1549,90.2972,235488.0
2022-08-11 11:25:00,95.13,95.38,94.92,95.29,206907.0,90.2877,90.525,90.0884,90.4396,206907.0
2022-08-11 11:30:00,95.27,95.45,95.17,95.31,111118.0,90.4206,90.5914,90.3257,90.4586,111118.0
2022-08-11 11:35:00,95.27,95.46,95.22,95.39,78079.0,90.4206,90.6009,90.3731,90.5345,78079.0
2022-08-11 11:40:00,95.37,95.51,95.27,95.34,90657.0,90.5155,90.6484,90.4206,90.487,90657.0
2022-08-11 11:45:00,95.33,95.33,94.72,94.74,183520.0,90.4775,90.4775,89.8986,89.9176,183520.0
2022-08-11 11:50:00,94.73,94.81,94.52,94.8,168265.0,89.9081,89.984,89.7088,89.9745,168265.0
2022-08-11 11:55:00,94.85,94.98,94.75,94.88,136837.0,90.022,90.1454,89.9271,90.0505,136837.0
2022-08-11 12:00:00,94.93,95.09,94.89,95.04,73651.0,90.0979,90.2498,90.0599,90.2023,73651.0
2022-08-11 12:05:00,95.05,95.09,94.87,94.88,48359.0,90.2118,90.2498,90.041,90.0505,48359.0
2022-08-11 12:10:00,94.88,94.96,94.78,94.86,61023.0,90.0505,90.1264,89.9555,90.0315,61023.0
2022-08-11 12:15:00,94.86,95.14,94.81,95.07,88854.0,90.0315,90.2972,89.984,90.2308,88854.0
2022-08-11 12:20:00,95.07,95.07,94.9,94.95,71665.0,90.2308,90.2308,90.0694,90.1169,71665.0
2022-08-11 12:25:00,94.94,95.01,94.85,94.96,52150.0,90.1074,90.1738,90.022,90.1264,52150.0
2022-08-11 12:30:00,94.95,95.14,94.93,95.07,81281.0,90.1169,90.2972,90.0979,90.2308,81281.0
2022-08-11 12:35:00,95.08,95.25,95.04,95.18,63444.0,90.2403,90.4016,90.2023,90.3352,63444.0
2022-08-11 12:40:00,95.18,95.2,95.11,95.15,39656.0,90.3352,90.3542,90.2687,90.3067,39656.0
2022-08-11 12:45:00,95.14,95.23,94.98,95.16,80949.0,90.2972,90.3826,90.1454,90.3162,80949.0
2022-08-11 12:50:00,95.15,95.36,95.15,95.32,44892.0,90.3067,90.506,90.3067,90.4681,44892.0
2022-08-11 12:55:00,95.34,95.42,95.27,95.34,55181.0,90.487,90.563,90.4206,90.487,55181.0
2022-08-11 13:00:00,95.35,95.36,95.12,95.16,37782.0,90.4965,90.506,90.2782,90.3162,37782.0
2022-08-11 13:05:00,95.16,95.25,95.06,95.21,55728.0,90.3162,90.4016,90.2213,90.3637,55728.0
2022-08-11 13:10:00,95.2,95.39,95.18,95.39,32213.0,90.3542,90.5345,90.3352,90.5345,32213.0
2022-08-11 13:15:00,95.37,95.46,95.25,95.41,52139.0,90.5155,90.6009,90.4016,90.5535,52139.0
2022-08-11 13:20:00,95.42,95.66,95.36,95.62,87488.0,90.563,90.7907,90.506,90.7528,87488.0
2022-08-11 13:25:00,95.6,95.68,95.45,95.49,61345.0,90.7338,90.8097,90.5914,90.6294,61345.0
2022-08-11 13:30:00,95.47,95.55,95.41,95.45,35050.0,90.6104,90.6863,90.5535,90.5914,35050.0
2022-08-11 13:35:00,95.43,95.5,95.29,95.29,82963.0,90.5725,90.6389,90.4396,90.4396,82963.0
2022-08-11 13:40:00,95.27,95.39,95.24,95.31,78440.0,90.4206,90.5345,90.3921,90.4586,78440.0
2022-08-11 13:45:00,95.29,95.32,95.1,95.12,78456.0,90.4396,90.4681,90.2593,90.2782,78456.0
2022-08-11 13:50:00,95.11,95.19,95.02,95.06,42996.0,90.2687,90.3447,90.1833,90.2213,42996.0
2022-08-11 13:55:00,95.08,95.08,94.92,94.98,96490.0,90.2403,90.2403,90.0884,90.1454,96490.0
2022-08-11 14:00:00,94.98,94.99,94.77,94.82,57076.0,90.1454,90.1549,89.9461,89.9935,57076.0
2022-08-11 14:05:00,94.81,94.92,94.71,94.83,84499.0,89.984,90.0884,89.8891,90.003,84499.0
2022-08-11 14:10:00,94.86,94.87,94.7,94.73,52032.0,90.0315,90.041,89.8796,89.9081,52032.0
2022-08-11 14:15:00,94.75,94.84,94.66,94.8,69077.0,89.9271,90.0125,89.8416,89.9745,69077.0
2022-08-11 14:20:00,94.79,94.92,94.76,94.82,70878.0,89.965,90.0884,89.9366,89.9935,70878.0
2022-08-11 14:25:00,94.82,94.95,94.8,94.86,49913.0,89.9935,90.1169,89.9745,90.0315,49913.0
2022-08-11 14:30:00,94.85,94.85,94.62,94.63,79722.0,90.022,90.022,89.8037,89.8132,79722.0
2022-08-11 14:35:00,94.64,94.81,94.61,94.77,48475.0,89.8227,89.984,89.7942,89.9461,48475.0
2022-08-11 14:40:00,94.76,94.78,94.45,94.53,80347.0,89.9366,89.9555,89.6423,89.7183,80347.0
2022-08-11 14:45:00,94.51,94.54,94.29,94.47,109604.0,89.6993,89.7278,89.4905,89.6613,109604.0
2022-08-11 14:50:00,94.46,94.49,94.22,94.27,84131.0,89.6518,89.6803,89.424,89.4715,84131.0
2022-08-11 14:55:00,94.27,94.36,94.1,94.24,100384.0,89.4715,89.5569,89.3102,89.443,100384.0
2022-08-11 15:00:00,94.28,94.52,94.23,94.5,73841.0,89.481,89.7088,89.4335,89.6898,73841.0
2022-08-11 15:05:00,94.5,94.52,94.32,94.46,109882.0,89.6898,89.7088,89.519,89.6518,109882.0
2022-08-11 15:10:00,94.45,94.47,94.21,94.32,55584.0,89.6423,89.6613,89.4146,89.519,55584.0
2022-08-11 15:15:00,94.31,94.45,94.25,94.39,40231.0,89.5095,89.6423,89.4525,89.5854,40231.0
2022-08-11 15:20:00,94.4,94.48,94.33,94.4,66119.0,89.5949,89.6708,89.5284,89.5949,66119.0
2022-08-11 15:25:00,94.4,94.63,94.37,94.6,91490.0,89.5949,89.8132,89.5664,89.7847,91490.0
2022-08-11 15:30:00,94.61,94.81,94.55,94.77,139386.0,89.7942,89.984,89.7372,89.9461,139386.0
2022-08-11 15:35:00,94.76,94.8,94.6,94.62,104711.0,89.9366,89.9745,89.7847,89.8037,104711.0
2022-08-11 15:40:00,94.65,94.88,94.61,94.85,99979.0,89.8322,90.0505,89.7942,90.022,99979.0
2022-08-11 15:45:00,94.85,94.9,94.65,94.82,265241.0,90.022,90.0694,89.8322,89.9935,265241.0
2022-08-11 15:50:00,94.82,94.82,94.62,94.79,200136.0,89.9935,89.9935,89.8037,89.965,200136.0
2022-08-11 15:55:00,94.77,94.88,94.7,94.88,497464.0,89.9461,90.0505,89.8796,90.0505,497464.0
2022-08-12 09:30:00,91.51,93.45,91.43,92.63,1049109.0,86.852,88.6932,86.7761,87.915,1049109.0
2022-08-12 09:35:00,92.65,93.9,92.62,93.3,735656.0,87.934,89.1203,87.9055,88.5509,735656.0
2022-08-12 09:40:00,93.29,94.02,93.26,93.66,402228.0,88.5414,89.2342,88.5129,88.8926,402228.0
2022-08-12 09:45:00,93.67,93.86,93.09,93.26,363902.0,88.902,89.0824,88.3516,88.5129,363902.0
2022-08-12 09:50:00,93.27,93.81,93.08,93.43,355109.0,88.5224,89.0349,88.3421,88.6743,355109.0
2022-08-12 09:55:00,93.43,93.43,93.07,93.24,318961.0,88.6743,88.6743,88.3326,88.4939,318961.0
2022-08-12 10:00:00,93.2,93.2,92.66,92.69,429320.0,88.456,88.456,87.9435,87.9719,429320.0
2022-08-12 10:05:00,92.72,92.99,92.56,92.63,324383.0,88.0004,88.2567,87.8485,87.915,324383.0
2022-08-12 10:10:00,92.62,93.06,92.6,92.81,268923.0,87.9055,88.3231,87.8865,88.0858,268923.0
2022-08-12 10:15:00,92.82,93.41,92.78,93.3,264281.0,88.0953,88.6553,88.0573,88.5509,264281.0
2022-08-12 10:20:00,93.29,93.34,92.92,93.05,140771.0,88.5414,88.5888,88.1902,88.3136,140771.0
2022-08-12 10:25:00,93.02,93.04,92.69,92.84,173849.0,88.2851,88.3041,87.9719,88.1143,173849.0
2022-08-12 10:30:00,92.83,92.95,92.54,92.57,180392.0,88.1048,88.2187,87.8296,87.858,180392.0
2022-08-12 10:35:00,92.57,92.86,92.46,92.61,250813.0,87.858,88.1333,87.7536,87.896,250813.0
2022-08-12 10:40:00,92.61,92.64,92.36,92.48,202513.0,87.896,87.9245,87.6587,87.7726,202513.0
2022-08-12 10:45:00,92.49,92.78,92.33,92.77,196360.0,87.7821,88.0573,87.6303,88.0479,196360.0
2022-08-12 10:50:00,92.75,93.0,92.69,92.99,161447.0,88.0289,88.2661,87.9719,88.2567,161447.0
2022-08-12 10:55:00,92.99,93.12,92.84,93.07,152832.0,88.2567,88.38,88.1143,88.3326,152832.0
2022-08-12 11:00:00,93.07,93.33,93.02,93.15,187425.0,88.3326,88.5793,88.2851,88.4085,187425.0
2022-08-12 11:05:00,93.14,93.49,93.07,93.45,196248.0,88.399,88.7312,88.3326,88.6932,196248.0
2022-08-12 11:10:00,93.43,93.62,93.33,93.45,149910.0,88.6743,88.8546,88.5793,88.6932,149910.0
2022-08-12 11:15:00,93.43,93.81,93.4,93.81,171844.0,88.6743,89.0349,88.6458,89.0349,171844.0
2022-08-12 11:20:00,93.79,93.88,93.7,93.81,166435.0,89.0159,89.1014,88.9305,89.0349,166435.0
2022-08-12 11:25:00,93.79,93.98,93.72,93.78,159951.0,89.0159,89.1963,88.9495,89.0064,159951.0
2022-08-12 11:30:00,93.79,94.26,93.75,94.14,261480.0,89.0159,89.462,88.978,89.3481,261480.0
2022-08-12 11:35:00,94.14,94.38,94.05,94.16,279042.0,89.3481,89.5759,89.2627,89.3671,279042.0
2022-08-12 11:40:00,94.17,94.23,94.01,94.04,104358.0,89.3766,89.4335,89.2247,89.2532,104358.0
2022-08-12 11:45:00,94.02,94.24,94.01,94.01,80861.0,89.2342,89.443,89.2247,89.2247,80861.0
2022-08-12 11:50:00,94.01,94.07,93.77,93.79,128458.0,89.2247,89.2817,88.997,89.0159,128458.0
2022-08-12 11:55:00,93.81,93.9,93.71,93.76,99629.0,89.0349,89.1203,88.94,88.9875,99629.0
2022-08-12 12:00:00,93.76,94.08,93.76,94.03,83896.0,88.9875,89.2912,88.9875,89.2437,83896.0
2022-08-12 12:05:00,94.07,94.07,93.95,94.03,54867.0,89.2817,89.2817,89.1678,89.2437,54867.0
2022-08-12 12:10:00,94.04,94.05,93.94,94.01,78646.0,89.2532,89.2627,89.1583,89.2247,78646.0
2022-08-12 12:15:00,94.01,94.24,94.0,94.18,89283.0,89.2247,89.443,89.2152,89.3861,89283.0
2022-08-12 12:20:00,94.18,94.29,94.16,94.22,76979.0,89.3861,89.4905,89.3671,89.424,76979.0
2022-08-12 12:25:00,94.22,94.33,94.13,94.2,73821.0,89.424,89.5284,89.3386,89.4051,73821.0
2022-08-12 12:30:00,94.2,94.21,94.06,94.16,73108.0,89.4051,89.4146,89.2722,89.3671,73108.0
2022-08-12 12:35:00,94.16,94.2,94.05,94.09,59850.0,89.3671,89.4051,89.2627,89.3007,59850.0
2022-08-12 12:40:00,94.09,94.16,93.94,94.16,60959.0,89.3007,89.3671,89.1583,89.3671,60959.0
2022-08-12 12:45:00,94.16,94.3,94.13,94.26,101195.0,89.3671,89.5,89.3386,89.462,101195.0
2022-08-12 12:50:00,94.26,94.34,94.13,94.19,75144.0,89.462,89.5379,89.3386,89.3956,75144.0
2022-08-12 12:55:00,94.23,94.3,94.14,94.2,77314.0,89.4335,89.5,89.3481,89.4051,77314.0
2022-08-12 13:00:00,94.2,94.28,94.08,94.22,75824.0,89.4051,89.481,89.2912,89.424,75824.0
2022-08-12 13:05:00,94.23,94.4,94.2,94.37,50928.0,89.4335,89.5949,89.4051,89.5664,50928.0
2022-08-12 13:10:00,94.38,94.49,94.3,94.49,98043.0,89.5759,89.6803,89.5,89.6803,98043.0
2022-08-12 13:15:00,94.5,94.54,94.36,94.46,83057.0,89.6898,89.7278,89.5569,89.6518,83057.0
2022-08-12 13:20:00,94.48,94.58,94.42,94.52,62587.0,89.6708,89.7657,89.6139,89.7088,62587.0
2022-08-12 13:25:00,94.51,94.54,94.36,94.4,55226.0,89.6993,89.7278,89.5569,89.5949,55226.0
2022-08-12 13:30:00,94.39,94.48,94.37,94.47,53031.0,89.5854,89.6708,89.5664,89.6613,53031.0
2022-08-12 13:35:00,94.46,94.46,94.24,94.33,55227.0,89.6518,89.6518,89.443,89.5284,55227.0
2022-08-12 13:40:00,94.33,94.37,94.24,94.3,68587.0,89.5284,89.5664,89.443,89.5,68587.0
2022-08-12 13:45:00,94.3,94.39,94.28,94.36,59166.0,89.5,89.5854,89.481,89.5569,59166.0
2022-08-12 13:50:00,94.37,94.45,94.25,94.42,86414.0,89.5664,89.6423,89.4525,89.6139,86414.0
2022-08-12 13:55:00,94.42,94.47,94.36,94.37,57040.0,89.6139,89.6613,89.5569,89.5664,57040.0
2022-08-12 14:00:00,94.41,94.53,94.37,94.51,69842.0,89.6044,89.7183,89.5664,89.6993,69842.0
2022-08-12 14:05:00,94.5,94.59,94.45,94.57,97024.0,89.6898,89.7752,89.6423,89.7562,97024.0
2022-08-12 14:10:00,94.56,94.59,94.48,94.59,50258.0,89.7467,89.7752,89.6708,89.7752,50258.0
2022-08-12 14:15:00,94.57,94.65,94.52,94.59,70961.0,89.7562,89.8322,89.7088,89.7752,70961.0
2022-08-12 14:20:00,94.57,94.59,94.36,94.39,76720.0,89.7562,89.7752,89.5569,89.5854,76720.0
2022-08-12 14:25:00,94.4,94.53,94.38,94.5,106123.0,89.5949,89.7183,89.5759,89.6898,106123.0
2022-08-12 14:30:00,94.5,94.52,94.41,94.52,61355.0,89.6898,89.7088,89.6044,89.7088,61355.0
2022-08-12 14:35:00,94.51,94.56,94.42,94.55,65119.0,89.6993,89.7467,89.6139,89.7372,65119.0
2022-08-12 14:40:00,94.54,94.69,94.51,94.6,93944.0,89.7278,89.8701,89.6993,89.7847,93944.0
2022-08-12 14:45:00,94.6,94.61,94.49,94.52,83611.0,89.7847,89.7942,89.6803,89.7088,83611.0
2022-08-12 14:50:00,94.53,94.61,94.49,94.53,64165.0,89.7183,89.7942,89.6803,89.7183,64165.0
2022-08-12 14:55:00,94.53,94.54,94.44,94.48,63977.0,89.7183,89.7278,89.6328,89.6708,63977.0
2022-08-12 15:00:00,94.47,94.47,94.26,94.29,98538.0,89.6613,89.6613,89.462,89.4905,98538.0
2022-08-12 15:05:00,94.28,94.4,94.27,94.32,56596.0,89.481,89.5949,89.4715,89.519,56596.0
2022-08-12 15:10:00,94.33,94.37,94.28,94.3,49881.0,89.5284,89.5664,89.481,89.5,49881.0
2022-08-12 15:15:00,94.3,94.4,94.24,94.39,89366.0,89.5,89.5949,89.443,89.5854,89366.0
2022-08-12 15:20:00,94.4,94.43,94.29,94.31,77482.0,89.5949,89.6234,89.4905,89.5095,77482.0
2022-08-12 15:25:00,94.32,94.43,94.2,94.41,136518.0,89.519,89.6234,89.4051,89.6044,136518.0
2022-08-12 15:30:00,94.42,94.5,94.35,94.43,112312.0,89.6139,89.6898,89.5474,89.6234,112312.0
2022-08-12 15:35:00,94.43,94.57,94.35,94.56,104148.0,89.6234,89.7562,89.5474,89.7467,104148.0
2022-08-12 15:40:00,94.56,94.67,94.52,94.63,141802.0,89.7467,89.8511,89.7088,89.8132,141802.0
2022-08-12 15:45:00,94.63,94.64,94.56,94.6,166824.0,89.8132,89.8227,89.7467,89.7847,166824.0
2022-08-12 15:50:00,94.6,94.68,94.55,94.58,293343.0,89.7847,89.8606,89.7372,89.7657,293343.0
2022-08-12 15:55:00,94.59,94.8,94.51,94.75,384998.0,89.7752,89.9745,89.6993,89.9271,384998.0
2022-08-15 09:30:00,93.2,93.98,92.67,93.77,601463.0,88.456,89.1963,87.9529,88.997,601463.0
2022-08-15 09:35:00,93.79,93.97,93.26,93.34,235949.0,89.0159,89.1868,88.5129,88.5888,235949.0
2022-08-15 09:40:00,93.34,93.34,92.59,92.79,341910.0,88.5888,88.5888,87.877,88.0668,341910.0
2022-08-15 09:45:00,92.79,93.05,92.38,92.53,326725.0,88.0668,88.3136,87.6777,87.8201,326725.0
2022-08-15 09:50:00,92.51,93.08,92.45,93.08,209179.0,87.8011,88.3421,87.7441,88.3421,209179.0
2022-08-15 09:55:00,93.05,93.61,93.05,93.53,268074.0,88.3136,88.8451,88.3136,88.7692,268074.0
2022-08-15 10:00:00,93.52,93.54,92.8,93.05,195972.0,88.7597,88.7787,88.0763,88.3136,195972.0
2022-08-15 10:05:00,93.03,93.33,92.86,93.02,129738.0,88.2946,88.5793,88.1333,88.2851,129738.0
2022-08-15 10:10:00,93.01,93.19,92.79,93.08,166721.0,88.2756,88.4465,88.0668,88.3421,166721.0
2022-08-15 10:15:00,93.05,93.15,92.91,92.91,98766.0,88.3136,88.4085,88.1807,88.1807,98766.0
2022-08-15 10:20:00,92.89,92.92,92.58,92.82,125267.0,88.1617,88.1902,87.8675,88.0953,125267.0
2022-08-15 10:25:00,92.8,92.99,92.69,92.87,80073.0,88.0763,88.2567,87.9719,88.1428,80073.0
2022-08-15 10:30:00,92.87,93.4,92.82,93.27,196622.0,88.1428,88.6458,88.0953,88.5224,196622.0
2022-08-15 10:35:00,93.29,93.32,92.9,93.13,120316.0,88.5414,88.5699,88.1712,88.3895,120316.0
2022-08-15 10:40:00,93.1,93.37,93.04,93.21,80144.0,88.3611,88.6173,88.3041,88.4655,80144.0
2022-08-15 10:45:00,93.21,93.25,92.75,92.77,110442.0,88.4655,88.5034,88.0289,88.0479,110442.0
2022-08-15 10:50:00,92.77,93.06,92.71,92.85,93800.0,88.0479,88.3231,87.9909,88.1238,93800.0
2022-08-15 10:55:00,92.83,92.93,92.73,92.86,73551.0,88.1048,88.1997,88.0099,88.1333,73551.0
2022-08-15 11:00:00,92.86,93.09,92.75,92.87,105122.0,88.1333,88.3516,88.0289,88.1428,105122.0
2022-08-15 11:05:00,92.88,93.01,92.84,93.01,59193.0,88.1523,88.2756,88.1143,88.2756,59193.0
2022-08-15 11:10:00,93.0,93.14,92.93,93.02,81569.0,88.2661,88.399,88.1997,88.2851,81569.0
2022-08-15 11:15:00,93.01,93.21,92.98,93.15,58532.0,88.2756,88.4655,88.2472,88.4085,58532.0
2022-08-15 11:20:00,93.13,93.5,93.08,93.4,89768.0,88.3895,88.7407,88.3421,88.6458,89768.0
2022-08-15 11:25:00,93.39,93.81,93.38,93.78,207012.0,88.6363,89.0349,88.6268,89.0064,207012.0
2022-08-15 11:30:00,93.77,94.09,93.77,93.94,255117.0,88.997,89.3007,88.997,89.1583,255117.0
2022-08-15 11:35:00,93.95,94.3,93.88,94.09,297610.0,89.1678,89.5,89.1014,89.3007,297610.0
2022-08-15 11:40:00,94.08,94.11,93.9,94.02,87684.0,89.2912,89.3196,89.1203,89.2342,87684.0
2022-08-15 11:45:00,94.03,94.15,93.94,94.02,101604.0,89.2437,89.3576,89.1583,89.2342,101604.0
2022-08-15 11:50:00,94.02,94.17,93.91,94.06,102010.0,89.2342,89.3766,89.1298,89.2722,102010.0
2022-08-15 11:55:00,94.04,94.2,93.99,94.1,84381.0,89.2532,89.4051,89.2058,89.3102,84381.0
2022-08-15 12:00:00,94.08,94.4,94.08,94.38,111104.0,89.2912,89.5949,89.2912,89.5759,111104.0
2022-08-15 12:05:00,94.38,94.43,94.27,94.38,67823.0,89.5759,89.6234,89.4715,89.5759,67823.0
2022-08-15 12:10:00,94.38,94.41,94.14,94.17,62257.0,89.5759,89.6044,89.3481,89.3766,62257.0
2022-08-15 12:15:00,94.18,94.36,94.18,94.27,71735.0,89.3861,89.5569,89.3861,89.4715,71735.0
2022-08-15 12:20:00,94.27,94.27,94.13,94.18,55460.0,89.4715,89.4715,89.3386,89.3861,55460.0
2022-08-15 12:25:00,94.17,94.19,94.08,94.19,70220.0,89.3766,89.3956,89.2912,89.3956,70220.0
2022-08-15 12:30:00,94.19,94.19,94.05,94.06,47748.0,89.3956,89.3956,89.2627,89.2722,47748.0
2022-08-15 12:35:00,94.05,94.06,93.83,93.98,77394.0,89.2627,89.2722,89.0539,89.1963,77394.0
2022-08-15 12:40:00,93.99,94.07,93.91,94.0,46892.0,89.2058,89.2817,89.1298,89.2152,46892.0
2022-08-15 12:45:00,94.01,94.1,93.9,94.01,76174.0,89.2247,89.3102,89.1203,89.2247,76174.0
2022-08-15 12:50:00,94.01,94.22,93.99,94.18,43093.0,89.2247,89.424,89.2058,89.3861,43093.0
2022-08-15 12:55:00,94.19,94.31,94.17,94.26,56182.0,89.3956,89.5095,89.3766,89.462,56182.0
2022-08-15 13:00:00,94.26,94.35,94.23,94.33,45861.0,89.462,89.5474,89.4335,89.5284,45861.0
2022-08-15 13:05:00,94.33,94.35,94.21,94.26,60071.0,89.5284,89.5474,89.4146,89.462,60071.0
2022-08-15 13:10:00,94.26,94.32,94.21,94.24,25091.0,89.462,89.519,89.4146,89.443,25091.0
2022-08-15 13:15:00,94.22,94.27,93.98,94.04,85536.0,89.424,89.4715,89.1963,89.2532,85536.0
2022-08-15 13:20:00,94.04,94.13,93.95,94.03,77846.0,89.2532,89.3386,89.1678,89.2437,77846.0
2022-08-15 13:25:00,94.05,94.19,94.02,94.1,65327.0,89.2627,89.3956,89.2342,89.3102,65327.0
2022-08-15 13:30:00,94.1,94.22,94.1,94.11,47263.0,89.3102,89.424,89.3102,89.3196,47263.0
2022-08-15 13:35:00,94.12,94.18,94.05,94.05,19078.0,89.3291,89.3861,89.2627,89.2627,19078.0
2022-08-15 13:40:00,94.04,94.14,94.01,94.06,42431.0,89.2532,89.3481,89.2247,89.2722,42431.0
2022-08-15 13:45:00,94.05,94.18,93.94,94.02,87306.0,89.2627,89.3861,89.1583,89.2342,87306.0
2022-08-15 13:50:00,94.03,94.13,93.83,94.11,84927.0,89.2437,89.3386,89.0539,89.3196,84927.0
2022-08-15 13:55:00,94.12,94.25,94.1,94.24,36990.0,89.3291,89.4525,89.3102,89.443,36990.0
2022-08-15 14:00:00,94.22,94.25,94.12,94.15,34294.0,89.424,89.4525,89.3291,89.3576,34294.0
2022-08-15 14:05:00,94.15,94.16,93.83,93.89,83870.0,89.3576,89.3671,89.0539,89.1108,83870.0
2022-08-15 14:10:00,93.9,93.99,93.88,93.92,68020.0,89.1203,89.2058,89.1014,89.1393,68020.0
2022-08-15 14:15:00,93.92,94.03,93.84,93.85,59196.0,89.1393,89.2437,89.0634,89.0729,59196.0
2022-08-15 14:20:00,93.84,93.92,93.67,93.88,96412.0,89.0634,89.1393,88.902,89.1014,96412.0
2022-08-15 14:25:00,93.9,94.03,93.86,93.95,46962.0,89.1203,89.2437,89.0824,89.1678,46962.0
2022-08-15 14:30:00,93.94,94.12,93.87,94.06,68859.0,89.1583,89.3291,89.0919,89.2722,68859.0
2022-08-15 14:35:00,94.06,94.11,94.02,94.06,24829.0,89.2722,89.3196,89.2342,89.2722,24829.0
2022-08-15 14:40:00,94.07,94.09,93.93,94.02,71828.0,89.2817,89.3007,89.1488,89.2342,71828.0
2022-08-15 14:45:00,94.01,94.16,93.98,94.16,40931.0,89.2247,89.3671,89.1963,89.3671,40931.0
2022-08-15 14:50:00,94.15,94.15,93.96,94.04,53211.0,89.3576,89.3576,89.1773,89.2532,53211.0
2022-08-15 14:55:00,94.06,94.17,94.01,94.14,38129.0,89.2722,89.3766,89.2247,89.3481,38129.0
2022-08-15 15:00:00,94.16,94.31,94.09,94.23,97214.0,89.3671,89.5095,89.3007,89.4335,97214.0
2022-08-15 15:05:00,94.24,94.31,94.15,94.22,54118.0,89.443,89.5095,89.3576,89.424,54118.0
2022-08-15 15:10:00,94.21,94.3,94.16,94.25,54574.0,89.4146,89.5,89.3671,89.4525,54574.0
2022-08-15 15:15:00,94.25,94.39,94.23,94.36,98559.0,89.4525,89.5854,89.4335,89.5569,98559.0
2022-08-15 15:20:00,94.37,94.63,94.34,94.54,170523.0,89.5664,89.8132,89.5379,89.7278,170523.0
2022-08-15 15:25:00,94.54,94.57,94.39,94.45,75191.0,89.7278,89.7562,89.5854,89.6423,75191.0
2022-08-15 15:30:00,94.44,94.44,94.28,94.37,70463.0,89.6328,89.6328,89.481,89.5664,70463.0
2022-08-15 15:35:00,94.36,94.37,94.31,94.33,43529.0,89.5569,89.5664,89.5095,89.5284,43529.0
2022-08-15 15:40:00,94.33,94.33,94.19,94.29,84014.0,89.5284,89.5284,89.3956,89.4905,84014.0
2022-08-15 15:45:00,94.29,94.42,94.29,94.4,86234.0,89.4905,89.6139,89.4905,89.5949,86234.0
2022-08-15 15:50:00,94.41,94.45,94.05,94.07,217301.0,89.6044,89.6423,89.2627,89.2817,217301.0
2022-08-15 15:55:00,94.07,94.26,93.99,94.21,468197.0,89.2817,89.462,89.2058,89.4146,468197.0
2022-08-16 09:30:00,92.69,92.7,91.83,91.91,553051.0,87.9719,87.9814,87.1557,87.2316,553051.0
2022-08-16 09:35:00,91.9,92.32,91.65,92.22,383252.0,87.2221,87.6208,86.9849,87.5258,383252.0
2022-08-16 09:40:00,92.18,92.26,91.78,91.95,269848.0,87.4879,87.5638,87.1082,87.2696,269848.0
2022-08-16 09:45:00,91.95,92.14,91.82,91.94,229289.0,87.2696,87.4499,87.1462,87.2601,229289.0
2022-08-16 09:50:00,91.9,91.9,91.4,91.59,308898.0,87.2221,87.2221,86.7476,86.9279,308898.0
2022-08-16 09:55:00,91.58,92.06,91.49,91.9,198891.0,86.9184,87.374,86.833,87.2221,198891.0
2022-08-16 10:00:00,91.9,91.99,91.63,91.93,145961.0,87.2221,87.3076,86.9659,87.2506,145961.0
2022-08-16 10:05:00,91.92,92.38,91.8,92.33,249751.0,87.2411,87.6777,87.1272,87.6303,249751.0
2022-08-16 10:10:00,92.31,92.55,92.28,92.49,200206.0,87.6113,87.8391,87.5828,87.7821,200206.0
2022-08-16 10:15:00,92.48,92.49,92.11,92.18,158173.0,87.7726,87.7821,87.4214,87.4879,158173.0
2022-08-16 10:20:00,92.18,92.21,92.04,92.18,98134.0,87.4879,87.5164,87.355,87.4879,98134.0
2022-08-16 10:25:00,92.17,92.17,91.82,91.99,146070.0,87.4784,87.4784,87.1462,87.3076,146070.0
2022-08-16 10:30:00,91.95,91.96,91.61,91.63,141997.0,87.2696,87.2791,86.9469,86.9659,141997.0
2022-08-16 10:35:00,91.62,92.01,91.62,91.89,86707.0,86.9564,87.3265,86.9564,87.2126,86707.0
2022-08-16 10:40:00,91.91,92.22,91.85,92.19,82143.0,87.2316,87.5258,87.1747,87.4974,82143.0
2022-08-16 10:45:00,92.19,92.2,91.94,92.08,70664.0,87.4974,87.5069,87.2601,87.393,70664.0
2022-08-16 10:50:00,92.07,92.12,91.9,91.96,103261.0,87.3835,87.4309,87.2221,87.2791,103261.0
2022-08-16 10:55:00,91.96,92.1,91.89,91.91,90102.0,87.2791,87.412,87.2126,87.2316,90102.0
2022-08-16 11:00:00,91.91,92.17,91.9,92.01,97945.0,87.2316,87.4784,87.2221,87.3265,97945.0
2022-08-16 11:05:00,92.0,92.43,91.98,92.39,146146.0,87.317,87.7252,87.2981,87.6872,146146.0
2022-08-16 11:10:00,92.38,92.43,92.17,92.23,103716.0,87.6777,87.7252,87.4784,87.5353,103716.0
2022-08-16 11:15:00,92.23,92.35,92.17,92.34,67769.0,87.5353,87.6492,87.4784,87.6397,67769.0
2022-08-16 11:20:00,92.33,92.33,92.14,92.24,71702.0,87.6303,87.6303,87.4499,87.5448,71702.0
2022-08-16 11:25:00,92.24,92.57,92.17,92.54,166505.0,87.5448,87.858,87.4784,87.8296,166505.0
2022-08-16 11:30:00,92.55,92.7,92.52,92.6,135077.0,87.8391,87.9814,87.8106,87.8865,135077.0
2022-08-16 11:35:00,92.6,92.72,92.43,92.68,118605.0,87.8865,88.0004,87.7252,87.9624,118605.0
2022-08-16 11:40:00,92.67,92.87,92.67,92.8,129134.0,87.9529,88.1428,87.9529,88.0763,129134.0
2022-08-16 11:45:00,92.81,92.86,92.68,92.74,74510.0,88.0858,88.1333,87.9624,88.0194,74510.0
2022-08-16 11:50:00,92.75,92.95,92.69,92.94,64737.0,88.0289,88.2187,87.9719,88.2092,64737.0
2022-08-16 11:55:00,92.92,93.05,92.89,93.02,109675.0,88.1902,88.3136,88.1617,88.2851,109675.0
2022-08-16 12:00:00,93.02,93.07,92.81,92.85,98472.0,88.2851,88.3326,88.0858,88.1238,98472.0
2022-08-16 12:05:00,92.84,93.0,92.78,92.78,73755.0,88.1143,88.2661,88.0573,88.0573,73755.0
2022-08-16 12:10:00,92.79,92.95,92.67,92.95,53132.0,88.0668,88.2187,87.9529,88.2187,53132.0
2022-08-16 12:15:00,92.95,93.03,92.88,92.96,33105.0,88.2187,88.2946,88.1523,88.2282,33105.0
2022-08-16 12:20:00,92.93,93.04,92.8,93.04,49655.0,88.1997,88.3041,88.0763,88.3041,49655.0
2022-08-16 12:25:00,93.04,93.17,93.03,93.06,80412.0,88.3041,88.4275,88.2946,88.3231,80412.0
2022-08-16 12:30:00,93.06,93.08,92.9,92.95,67743.0,88.3231,88.3421,88.1712,88.2187,67743.0
2022-08-16 12:35:00,92.94,92.99,92.67,92.67,87372.0,88.2092,88.2567,87.9529,87.9529,87372.0
2022-08-16 12:40:00,92.68,92.82,92.67,92.8,32376.0,87.9624,88.0953,87.9529,88.0763,32376.0
2022-08-16 12:45:00,92.79,92.8,92.66,92.73,36287.0,88.0668,88.0763,87.9435,88.0099,36287.0
2022-08-16 12:50:00,92.73,92.94,92.71,92.88,42582.0,88.0099,88.2092,87.9909,88.1523,42582.0
2022-08-16 12:55:00,92.89,92.98,92.86,92.93,27555.0,88.1617,88.2472,88.1333,88.1997,27555.0
2022-08-16 13:00:00,92.94,93.02,92.91,92.97,63755.0,88.2092,88.2851,88.1807,88.2377,63755.0
2022-08-16 13:05:00,92.98,93.12,92.93,93.11,38687.0,88.2472,88.38,88.1997,88.3705,38687.0
2022-08-16 13:10:00,93.12,93.12,92.97,93.1,99039.0,88.38,88.38,88.2377,88.3611,99039.0
2022-08-16 13:15:00,93.08,93.15,92.84,92.9,70426.0,88.3421,88.4085,88.1143,88.1712,70426.0
2022-08-16 13:20:00,92.9,92.91,92.77,92.85,45182.0,88.1712,88.1807,88.0479,88.1238,45182.0
2022-08-16 13:25:00,92.84,92.84,92.67,92.68,40741.0,88.1143,88.1143,87.9529,87.9624,40741.0
2022-08-16 13:30:00,92.69,92.83,92.69,92.77,61902.0,87.9719,88.1048,87.9719,88.0479,61902.0
2022-08-16 13:35:00,92.77,92.9,92.75,92.88,51186.0,88.0479,88.1712,88.0289,88.1523,51186.0
2022-08-16 13:40:00,92.87,93.0,92.86,92.99,49001.0,88.1428,88.2661,88.1333,88.2567,49001.0
2022-08-16 13:45:00,92.98,93.16,92.98,93.13,104008.0,88.2472,88.418,88.2472,88.3895,104008.0
2022-08-16 13:50:00,93.13,93.25,93.07,93.22,60519.0,88.3895,88.5034,88.3326,88.4749,60519.0
2022-08-16 13:55:00,93.23,93.4,93.21,93.39,80361.0,88.4844,88.6458,88.4655,88.6363,80361.0
2022-08-16 14:00:00,93.4,93.49,93.32,93.39,63867.0,88.6458,88.7312,88.5699,88.6363,63867.0
2022-08-16 14:05:00,93.4,93.48,93.31,93.38,51298.0,88.6458,88.7217,88.5604,88.6268,51298.0
2022-08-16 14:10:00,93.39,93.57,93.38,93.5,82830.0,88.6363,88.8071,88.6268,88.7407,82830.0
2022-08-16 14:15:00,93.5,93.55,93.46,93.48,59639.0,88.7407,88.7882,88.7027,88.7217,59639.0
2022-08-16 14:20:00,93.45,93.47,93.32,93.37,43549.0,88.6932,88.7122,88.5699,88.6173,43549.0
2022-08-16 14:25:00,93.38,93.38,93.18,93.24,77136.0,88.6268,88.6268,88.437,88.4939,77136.0
2022-08-16 14:30:00,93.25,93.28,93.15,93.15,50514.0,88.5034,88.5319,88.4085,88.4085,50514.0
2022-08-16 14:35:00,93.15,93.17,92.86,92.88,92560.0,88.4085,88.4275,88.1333,88.1523,92560.0
2022-08-16 14:40:00,92.88,92.94,92.69,92.72,135928.0,88.1523,88.2092,87.9719,88.0004,135928.0
2022-08-16 14:45:00,92.7,92.77,92.35,92.48,107380.0,87.9814,88.0479,87.6492,87.7726,107380.0
2022-08-16 14:50:00,92.48,92.7,92.43,92.68,61451.0,87.7726,87.9814,87.7252,87.9624,61451.0
2022-08-16 14:55:00,92.71,92.85,92.7,92.74,54154.0,87.9909,88.1238,87.9814,88.0194,54154.0
2022-08-16 15:00:00,92.73,92.78,92.58,92.61,52085.0,88.0099,88.0573,87.8675,87.896,52085.0
2022-08-16 15:05:00,92.62,92.76,92.62,92.66,31216.0,87.9055,88.0384,87.9055,87.9435,31216.0
2022-08-16 15:10:00,92.66,92.68,92.48,92.54,52141.0,87.9435,87.9624,87.7726,87.8296,52141.0
2022-08-16 15:15:00,92.54,92.66,92.48,92.66,61348.0,87.8296,87.9435,87.7726,87.9435,61348.0
2022-08-16 15:20:00,92.64,92.73,92.56,92.69,71687.0,87.9245,88.0099,87.8485,87.9719,71687.0
2022-08-16 15:25:00,92.69,92.85,92.69,92.82,55880.0,87.9719,88.1238,87.9719,88.0953,55880.0
2022-08-16 15:30:00,92.84,92.91,92.78,92.81,89192.0,88.1143,88.1807,88.0573,88.0858,89192.0
2022-08-16 15:35:00,92.81,92.95,92.8,92.88,64461.0,88.0858,88.2187,88.0763,88.1523,64461.0
2022-08-16 15:40:00,92.88,92.92,92.77,92.85,72272.0,88.1523,88.1902,88.0479,88.1238,72272.0
2022-08-16 15:45:00,92.84,93.01,92.82,92.9,173052.0,88.1143,88.2756,88.0953,88.1712,173052.0
2022-08-16 15:50:00,92.88,92.91,92.76,92.87,160486.0,88.1523,88.1807,88.0384,88.1428,160486.0
2022-08-16 15:55:00,92.87,92.87,92.63,92.64,370094.0,88.1428,88.1428,87.915,87.9245,370094.0
2022-08-17 09:30:00,91.87,92.39,91.43,91.6,460490.0,87.1937,87.6872,86.7761,86.9374,460490.0
2022-08-17 09:35:00,91.62,91.99,91.15,91.39,329285.0,86.9564,87.3076,86.5103,86.7381,329285.0
2022-08-17 09:40:00,91.42,91.46,91.15,91.24,273915.0,86.7666,86.8045,86.5103,86.5957,273915.0
2022-08-17 09:45:00,91.22,91.27,90.83,90.96,287467.0,86.5768,86.6242,86.2066,86.33,287467.0
2022-08-17 09:50:00,90.98,91.15,90.65,90.9,266314.0,86.349,86.5103,86.0358,86.273,266314.0
2022-08-17 09:55:00,90.92,91.42,90.88,91.3,225908.0,86.292,86.7666,86.2541,86.6527,225908.0
2022-08-17 10:00:00,91.3,91.32,91.06,91.28,144173.0,86.6527,86.6717,86.4249,86.6337,144173.0
2022-08-17 10:05:00,91.3,91.59,91.28,91.35,133477.0,86.6527,86.9279,86.6337,86.7001,133477.0
2022-08-17 10:10:00,91.33,91.55,90.86,90.93,228033.0,86.6812,86.89,86.2351,86.3015,228033.0
2022-08-17 10:15:00,90.91,91.27,90.85,91.11,139470.0,86.2825,86.6242,86.2256,86.4724,139470.0
2022-08-17 10:20:00,91.09,91.28,91.02,91.14,122052.0,86.4534,86.6337,86.3869,86.5008,122052.0
2022-08-17 10:25:00,91.14,91.23,90.96,91.06,162024.0,86.5008,86.5862,86.33,86.4249,162024.0
2022-08-17 10:30:00,91.08,91.54,91.04,91.51,250459.0,86.4439,86.8805,86.4059,86.852,250459.0
2022-08-17 10:35:00,91.52,91.53,91.22,91.31,195356.0,86.8615,86.871,86.5768,86.6622,195356.0
2022-08-17 10:40:00,91.3,91.33,91.01,91.02,100694.0,86.6527,86.6812,86.3774,86.3869,100694.0
2022-08-17 10:45:00,91.03,91.16,90.96,90.99,119901.0,86.3964,86.5198,86.33,86.3585,119901.0
2022-08-17 10:50:00,90.98,91.14,90.66,90.67,206410.0,86.349,86.5008,86.0453,86.0547,206410.0
2022-08-17 10:55:00,90.67,90.74,90.38,90.4,200728.0,86.0547,86.1212,85.7795,85.7985,200728.0
2022-08-17 11:00:00,90.39,90.72,90.37,90.69,202156.0,85.789,86.1022,85.77,86.0737,202156.0
2022-08-17 11:05:00,90.68,90.73,90.58,90.62,60227.0,86.0642,86.1117,85.9693,86.0073,60227.0
2022-08-17 11:10:00,90.61,90.64,90.3,90.32,83887.0,85.9978,86.0263,85.7036,85.7226,83887.0
2022-08-17 11:15:00,90.31,90.43,90.28,90.34,88913.0,85.7131,85.827,85.6846,85.7415,88913.0
2022-08-17 11:20:00,90.34,90.38,90.26,90.33,89435.0,85.7415,85.7795,85.6656,85.7321,89435.0
2022-08-17 11:25:00,90.34,90.38,89.91,89.98,404207.0,85.7415,85.7795,85.3334,85.3999,404207.0
2022-08-17 11:30:00,89.97,90.3,89.97,90.23,110361.0,85.3904,85.7036,85.3904,85.6371,110361.0
2022-08-17 11:35:00,90.22,90.25,90.09,90.11,64985.0,85.6277,85.6561,85.5043,85.5233,64985.0
2022-08-17 11:40:00,90.14,90.19,89.97,90.0,82221.0,85.5517,85.5992,85.3904,85.4189,82221.0
2022-08-17 11:45:00,89.99,90.13,89.91,90.12,97978.0,85.4094,85.5422,85.3334,85.5327,97978.0
2022-08-17 11:50:00,90.12,90.35,90.12,90.28,98148.0,85.5327,85.751,85.5327,85.6846,98148.0
2022-08-17 11:55:00,90.3,90.34,90.19,90.23,59114.0,85.7036,85.7415,85.5992,85.6371,59114.0
2022-08-17 12:00:00,90.24,90.5,90.23,90.34,145180.0,85.6466,85.8934,85.6371,85.7415,145180.0
2022-08-17 12:05:00,90.35,90.47,90.31,90.32,56814.0,85.751,85.8649,85.7131,85.7226,56814.0
2022-08-17 12:10:00,90.33,90.38,90.2,90.34,65747.0,85.7321,85.7795,85.6087,85.7415,65747.0
2022-08-17 12:15:00,90.35,90.42,90.3,90.39,42800.0,85.751,85.8175,85.7036,85.789,42800.0
2022-08-17 12:20:00,90.39,90.58,90.37,90.58,57899.0,85.789,85.9693,85.77,85.9693,57899.0
2022-08-17 12:25:00,90.59,90.66,90.53,90.6,59608.0,85.9788,86.0453,85.9219,85.9883,59608.0
2022-08-17 12:30:00,90.61,90.61,90.51,90.56,44060.0,85.9978,85.9978,85.9029,85.9503,44060.0
2022-08-17 12:35:00,90.56,90.75,90.53,90.68,109989.0,85.9503,86.1307,85.9219,86.0642,109989.0
2022-08-17 12:40:00,90.68,90.74,90.57,90.59,60876.0,86.0642,86.1212,85.9598,85.9788,60876.0
2022-08-17 12:45:00,90.59,90.6,90.46,90.48,59926.0,85.9788,85.9883,85.8554,85.8744,59926.0
2022-08-17 12:50:00,90.47,90.53,90.41,90.43,34144.0,85.8649,85.9219,85.808,85.827,34144.0
2022-08-17 12:55:00,90.42,90.53,90.41,90.45,33101.0,85.8175,85.9219,85.808,85.8459,33101.0
2022-08-17 13:00:00,90.46,90.56,90.41,90.5,42624.0,85.8554,85.9503,85.808,85.8934,42624.0
2022-08-17 13:05:00,90.51,90.56,90.36,90.36,36926.0,85.9029,85.9503,85.7605,85.7605,36926.0
2022-08-17 13:10:00,90.38,90.46,90.3,90.46,70770.0,85.7795,85.8554,85.7036,85.8554,70770.0
2022-08-17 13:15:00,90.46,90.47,90.24,90.28,51826.0,85.8554,85.8649,85.6466,85.6846,51826.0
2022-08-17 13:20:00,90.29,90.35,90.24,90.27,53037.0,85.6941,85.751,85.6466,85.6751,53037.0
2022-08-17 13:25:00,90.26,90.4,90.24,90.34,53624.0,85.6656,85.7985,85.6466,85.7415,53624.0
2022-08-17 13:30:00,90.34,90.38,90.13,90.25,70756.0,85.7415,85.7795,85.5422,85.6561,70756.0
2022-08-17 13:35:00,90.24,90.24,90.11,90.21,65719.0,85.6466,85.6466,85.5233,85.6182,65719.0
2022-08-17 13:40:00,90.22,90.3,90.15,90.19,66317.0,85.6277,85.7036,85.5612,85.5992,66317.0
2022-08-17 13:45:00,90.2,90.2,90.08,90.14,68270.0,85.6087,85.6087,85.4948,85.5517,68270.0
2022-08-17 13:50:00,90.15,90.19,90.11,90.17,42936.0,85.5612,85.5992,85.5233,85.5802,42936.0
2022-08-17 13:55:00,90.17,90.23,90.15,90.19,56918.0,85.5802,85.6371,85.5612,85.5992,56918.0
2022-08-17 14:00:00,90.19,90.56,90.14,90.38,110846.0,85.5992,85.9503,85.5517,85.7795,110846.0
2022-08-17 14:05:00,90.39,90.6,90.22,90.52,93219.0,85.789,85.9883,85.6277,85.9124,93219.0
2022-08-17 14:10:00,90.51,90.72,90.46,90.72,99591.0,85.9029,86.1022,85.8554,86.1022,99591.0
2022-08-17 14:15:00,90.73,90.81,90.51,90.63,94769.0,86.1117,86.1876,85.9029,86.0168,94769.0
2022-08-17 14:20:00,90.62,90.68,90.37,90.44,75537.0,86.0073,86.0642,85.77,85.8365,75537.0
2022-08-17 14:25:00,90.46,90.65,90.43,90.64,59090.0,85.8554,86.0358,85.827,86.0263,59090.0
2022-08-17 14:30:00,90.64,90.83,90.54,90.83,82262.0,86.0263,86.2066,85.9314,86.2066,82262.0
2022-08-17 14:35:00,90.83,91.08,90.83,91.0,128004.0,86.2066,86.4439,86.2066,86.3679,128004.0
2022-08-17 14:40:00,91.0,91.08,90.76,90.77,168659.0,86.3679,86.4439,86.1402,86.1497,168659.0
2022-08-17 14:45:00,90.77,90.81,90.67,90.72,62388.0,86.1497,86.1876,86.0547,86.1022,62388.0
2022-08-17 14:50:00,90.71,90.74,90.6,90.63,51582.0,86.0927,86.1212,85.9883,86.0168,51582.0
2022-08-17 14:55:00,90.62,90.64,90.51,90.51,76173.0,86.0073,86.0263,85.9029,85.9029,76173.0
2022-08-17 15:00:00,90.51,90.64,90.45,90.57,76509.0,85.9029,86.0263,85.8459,85.9598,76509.0
2022-08-17 15:05:00,90.56,90.65,90.4,90.42,72308.0,85.9503,86.0358,85.7985,85.8175,72308.0
2022-08-17 15:10:00,90.42,90.48,90.11,90.17,140576.0,85.8175,85.8744,85.5233,85.5802,140576.0
2022-08-17 15:15:00,90.18,90.19,90.05,90.06,106223.0,85.5897,85.5992,85.4663,85.4758,106223.0
2022-08-17 15:20:00,90.06,90.13,90.02,90.09,108857.0,85.4758,85.5422,85.4378,85.5043,108857.0
2022-08-17 15:25:00,90.09,90.17,90.08,90.1,156695.0,85.5043,85.5802,85.4948,85.5138,156695.0
2022-08-17 15:30:00,90.09,90.12,89.99,90.05,230496.0,85.5043,85.5327,85.4094,85.4663,230496.0
2022-08-17 15:35:00,90.07,90.15,90.01,90.01,123510.0,85.4853,85.5612,85.4283,85.4283,123510.0
2022-08-17 15:40:00,90.01,90.04,89.87,90.03,317210.0,85.4283,85.4568,85.2955,85.4473,317210.0
2022-08-17 15:45:00,90.03,90.04,89.94,90.0,289888.0,85.4473,85.4568,85.3619,85.4189,289888.0
2022-08-17 15:50:00,90.0,90.1,89.85,89.98,267456.0,85.4189,85.5138,85.2765,85.3999,267456.0
2022-08-17 15:55:00,89.98,90.03,89.76,89.77,750024.0,85.3999,85.4473,85.1911,85.2006,750024.0
2022-08-18 09:30:00,90.05,90.05,88.52,88.7,659380.0,85.4663,85.4663,84.0142,84.185,659380.0
2022-08-18 09:35:00,88.7,89.38,88.63,88.77,315979.0,84.185,84.8304,84.1186,84.2515,315979.0
2022-08-18 09:40:00,88.76,89.52,88.7,89.4,359996.0,84.242,84.9633,84.185,84.8494,359996.0
2022-08-18 09:45:00,89.4,89.51,88.73,88.84,278327.0,84.8494,84.9538,84.2135,84.3179,278327.0
2022-08-18 09:50:00,88.85,89.19,88.73,89.04,203591.0,84.3274,84.6501,84.2135,84.5077,203591.0
2022-08-18 09:55:00,89.06,89.4,89.04,89.24,132528.0,84.5267,84.8494,84.5077,84.6975,132528.0
2022-08-18 10:00:00,89.25,89.26,88.76,88.95,196347.0,84.707,84.7165,84.242,84.4223,196347.0
2022-08-18 10:05:00,88.93,89.32,88.9,89.28,176158.0,84.4033,84.7735,84.3748,84.7355,176158.0
2022-08-18 10:10:00,89.29,89.42,89.07,89.3,145708.0,84.745,84.8684,84.5362,84.7545,145708.0
2022-08-18 10:15:00,89.3,89.62,89.27,89.53,201171.0,84.7545,85.0582,84.726,84.9728,201171.0
2022-08-18 10:20:00,89.52,89.75,89.51,89.65,110954.0,84.9633,85.1816,84.9538,85.0867,110954.0
2022-08-18 10:25:00,89.63,89.65,89.37,89.52,119568.0,85.0677,85.0867,84.8209,84.9633,119568.0
2022-08-18 10:30:00,89.51,89.8,89.46,89.72,153602.0,84.9538,85.229,84.9063,85.1531,153602.0
2022-08-18 10:35:00,89.72,90.22,89.6,90.06,183144.0,85.1531,85.6277,85.0392,85.4758,183144.0
2022-08-18 10:40:00,90.05,90.41,90.02,90.33,262756.0,85.4663,85.808,85.4378,85.7321,262756.0
2022-08-18 10:45:00,90.34,90.62,90.25,90.58,156242.0,85.7415,86.0073,85.6561,85.9693,156242.0
2022-08-18 10:50:00,90.57,90.62,90.21,90.25,171700.0,85.9598,86.0073,85.6182,85.6561,171700.0
2022-08-18 10:55:00,90.25,90.49,90.25,90.4,107674.0,85.6561,85.8839,85.6561,85.7985,107674.0
2022-08-18 11:00:00,90.4,90.67,90.34,90.49,147648.0,85.7985,86.0547,85.7415,85.8839,147648.0
2022-08-18 11:05:00,90.48,90.96,90.4,90.95,213389.0,85.8744,86.33,85.7985,86.3205,213389.0
2022-08-18 11:10:00,90.95,91.1,90.8,91.07,242579.0,86.3205,86.4629,86.1781,86.4344,242579.0
2022-08-18 11:15:00,91.05,91.1,90.94,90.97,197701.0,86.4154,86.4629,86.311,86.3395,197701.0
2022-08-18 11:20:00,90.98,91.61,90.96,91.6,366561.0,86.349,86.9469,86.33,86.9374,366561.0
2022-08-18 11:25:00,91.58,91.93,91.48,91.81,350959.0,86.9184,87.2506,86.8235,87.1367,350959.0
2022-08-18 11:30:00,91.81,91.81,91.51,91.6,288340.0,87.1367,87.1367,86.852,86.9374,288340.0
2022-08-18 11:35:00,91.61,91.63,91.17,91.21,165168.0,86.9469,86.9659,86.5293,86.5673,165168.0
2022-08-18 11:40:00,91.22,91.31,90.9,90.94,171207.0,86.5768,86.6622,86.273,86.311,171207.0
2022-08-18 11:45:00,90.94,90.96,90.61,90.68,193779.0,86.311,86.33,85.9978,86.0642,193779.0
2022-08-18 11:50:00,90.68,90.87,90.53,90.81,132315.0,86.0642,86.2446,85.9219,86.1876,132315.0
2022-08-18 11:55:00,90.81,90.88,90.58,90.61,96437.0,86.1876,86.2541,85.9693,85.9978,96437.0
2022-08-18 12:00:00,90.62,90.85,90.62,90.74,72347.0,86.0073,86.2256,86.0073,86.1212,72347.0
2022-08-18 12:05:00,90.74,90.77,90.64,90.69,52079.0,86.1212,86.1497,86.0263,86.0737,52079.0
2022-08-18 12:10:00,90.7,90.71,90.42,90.43,114155.0,86.0832,86.0927,85.8175,85.827,114155.0
2022-08-18 12:15:00,90.43,90.69,90.41,90.63,137309.0,85.827,86.0737,85.808,86.0168,137309.0
2022-08-18 12:20:00,90.62,90.63,90.31,90.34,136096.0,86.0073,86.0168,85.7131,85.7415,136096.0
2022-08-18 12:25:00,90.35,90.47,90.3,90.45,55702.0,85.751,85.8649,85.7036,85.8459,55702.0
2022-08-18 12:30:00,90.45,90.59,90.4,90.45,60537.0,85.8459,85.9788,85.7985,85.8459,60537.0
2022-08-18 12:35:00,90.42,90.5,90.2,90.27,114383.0,85.8175,85.8934,85.6087,85.6751,114383.0
2022-08-18 12:40:00,90.28,90.4,90.21,90.32,51494.0,85.6846,85.7985,85.6182,85.7226,51494.0
2022-08-18 12:45:00,90.31,90.5,90.31,90.45,48691.0,85.7131,85.8934,85.7131,85.8459,48691.0
2022-08-18 12:50:00,90.42,90.44,90.31,90.41,37737.0,85.8175,85.8365,85.7131,85.808,37737.0
2022-08-18 12:55:00,90.4,90.5,90.36,90.41,40600.0,85.7985,85.8934,85.7605,85.808,40600.0
2022-08-18 13:00:00,90.43,90.58,90.38,90.41,37117.0,85.827,85.9693,85.7795,85.808,37117.0
2022-08-18 13:05:00,90.42,90.76,90.42,90.73,81206.0,85.8175,86.1402,85.8175,86.1117,81206.0
2022-08-18 13:10:00,90.75,90.77,90.6,90.71,44452.0,86.1307,86.1497,85.9883,86.0927,44452.0
2022-08-18 13:15:00,90.73,90.9,90.69,90.81,82363.0,86.1117,86.273,86.0737,86.1876,82363.0
2022-08-18 13:20:00,90.83,90.86,90.74,90.8,45251.0,86.2066,86.2351,86.1212,86.1781,45251.0
2022-08-18 13:25:00,90.8,90.87,90.75,90.83,49990.0,86.1781,86.2446,86.1307,86.2066,49990.0
2022-08-18 13:30:00,90.84,90.97,90.71,90.86,86633.0,86.2161,86.3395,86.0927,86.2351,86633.0
2022-08-18 13:35:00,90.86,90.89,90.74,90.88,57157.0,86.2351,86.2635,86.1212,86.2541,57157.0
2022-08-18 13:40:00,90.88,90.9,90.78,90.79,42545.0,86.2541,86.273,86.1591,86.1686,42545.0
2022-08-18 13:45:00,90.79,91.02,90.66,90.95,162157.0,86.1686,86.3869,86.0453,86.3205,162157.0
2022-08-18 13:50:00,90.94,90.94,90.76,90.8,41954.0,86.311,86.311,86.1402,86.1781,41954.0
2022-08-18 13:55:00,90.79,90.79,90.53,90.55,44800.0,86.1686,86.1686,85.9219,85.9409,44800.0
2022-08-18 14:00:00,90.57,90.67,90.51,90.65,44139.0,85.9598,86.0547,85.9029,86.0358,44139.0
2022-08-18 14:05:00,90.64,90.79,90.64,90.77,28551.0,86.0263,86.1686,86.0263,86.1497,28551.0
2022-08-18 14:10:00,90.76,90.77,90.65,90.69,29997.0,86.1402,86.1497,86.0358,86.0737,29997.0
2022-08-18 14:15:00,90.69,90.75,90.65,90.71,30099.0,86.0737,86.1307,86.0358,86.0927,30099.0
2022-08-18 14:20:00,90.7,90.77,90.65,90.75,26050.0,86.0832,86.1497,86.0358,86.1307,26050.0
2022-08-18 14:25:00,90.77,90.79,90.68,90.72,45530.0,86.1497,86.1686,86.0642,86.1022,45530.0
2022-08-18 14:30:00,90.72,90.72,90.63,90.68,41286.0,86.1022,86.1022,86.0168,86.0642,41286.0
2022-08-18 14:35:00,90.68,90.69,90.63,90.69,18108.0,86.0642,86.0737,86.0168,86.0737,18108.0
2022-08-18 14:40:00,90.7,90.75,90.65,90.72,23849.0,86.0832,86.1307,86.0358,86.1022,23849.0
2022-08-18 14:45:00,90.72,90.73,90.63,90.65,18506.0,86.1022,86.1117,86.0168,86.0358,18506.0
2022-08-18 14:50:00,90.65,90.86,90.6,90.86,31294.0,86.0358,86.2351,85.9883,86.2351,31294.0
2022-08-18 14:55:00,90.85,90.88,90.76,90.8,79800.0,86.2256,86.2541,86.1402,86.1781,79800.0
2022-08-18 15:00:00,90.8,90.87,90.77,90.78,43998.0,86.1781,86.2446,86.1497,86.1591,43998.0
2022-08-18 15:05:00,90.78,90.78,90.62,90.69,64852.0,86.1591,86.1591,86.0073,86.0737,64852.0
2022-08-18 15:10:00,90.69,90.82,90.62,90.81,50553.0,86.0737,86.1971,86.0073,86.1876,50553.0
2022-08-18 15:15:00,90.83,90.97,90.75,90.94,41619.0,86.2066,86.3395,86.1307,86.311,41619.0
2022-08-18 15:20:00,90.92,90.95,90.83,90.94,41401.0,86.292,86.3205,86.2066,86.311,41401.0
2022-08-18 15:25:00,90.91,90.95,90.83,90.88,46659.0,86.2825,86.3205,86.2066,86.2541,46659.0
2022-08-18 15:30:00,90.87,90.88,90.72,90.86,88958.0,86.2446,86.2541,86.1022,86.2351,88958.0
2022-08-18 15:35:00,90.85,90.89,90.76,90.79,66553.0,86.2256,86.2635,86.1402,86.1686,66553.0
2022-08-18 15:40:00,90.77,90.83,90.73,90.83,78222.0,86.1497,86.2066,86.1117,86.2066,78222.0
2022-08-18 15:45:00,90.82,90.92,90.68,90.68,110601.0,86.1971,86.292,86.0642,86.0642,110601.0
2022-08-18 15:50:00,90.66,90.7,90.43,90.68,166164.0,86.0453,86.0832,85.827,86.0642,166164.0
2022-08-18 15:55:00,90.68,90.73,90.59,90.68,284498.0,86.0642,86.1117,85.9788,86.0642,284498.0
2022-08-19 09:30:00,90.41,91.33,90.07,91.13,572587.0,85.808,86.6812,85.4853,86.4913,572587.0
2022-08-19 09:35:00,91.15,91.65,90.72,90.75,423592.0,86.5103,86.9849,86.1022,86.1307,423592.0
2022-08-19 09:40:00,90.76,90.97,90.22,90.33,257402.0,86.1402,86.3395,85.6277,85.7321,257402.0
2022-08-19 09:45:00,90.32,90.48,89.71,89.76,303318.0,85.7226,85.8744,85.1436,85.1911,303318.0
2022-08-19 09:50:00,89.76,89.92,89.62,89.82,160015.0,85.1911,85.3429,85.0582,85.248,160015.0
2022-08-19 09:55:00,89.85,90.11,89.77,89.82,162666.0,85.2765,85.5233,85.2006,85.248,162666.0
2022-08-19 10:00:00,89.83,89.88,89.51,89.7,255748.0,85.2575,85.305,84.9538,85.1341,255748.0
2022-08-19 10:05:00,89.73,89.89,89.61,89.63,92884.0,85.1626,85.3145,85.0487,85.0677,92884.0
2022-08-19 10:10:00,89.62,89.76,89.42,89.42,119336.0,85.0582,85.1911,84.8684,84.8684,119336.0
2022-08-19 10:15:00,89.44,89.87,89.41,89.78,142841.0,84.8874,85.2955,84.8589,85.21,142841.0
2022-08-19 10:20:00,89.79,90.15,89.79,89.9,141748.0,85.2195,85.5612,85.2195,85.3239,141748.0
2022-08-19 10:25:00,89.9,89.9,89.66,89.77,64921.0,85.3239,85.3239,85.0962,85.2006,64921.0
2022-08-19 10:30:00,89.79,89.82,89.46,89.57,126297.0,85.2195,85.248,84.9063,85.0107,126297.0
2022-08-19 10:35:00,89.58,89.79,89.44,89.75,77528.0,85.0202,85.2195,84.8874,85.1816,77528.0
2022-08-19 10:40:00,89.76,89.86,89.61,89.72,114445.0,85.1911,85.286,85.0487,85.1531,114445.0
2022-08-19 10:45:00,89.7,90.02,89.69,89.9,122173.0,85.1341,85.4378,85.1246,85.3239,122173.0
2022-08-19 10:50:00,89.89,89.94,89.65,89.68,79685.0,85.3145,85.3619,85.0867,85.1151,79685.0
2022-08-19 10:55:00,89.69,89.73,89.45,89.56,116633.0,85.1246,85.1626,84.8968,85.0012,116633.0
2022-08-19 11:00:00,89.55,89.68,89.49,89.67,102471.0,84.9918,85.1151,84.9348,85.1056,102471.0
2022-08-19 11:05:00,89.63,89.72,89.53,89.56,94243.0,85.0677,85.1531,84.9728,85.0012,94243.0
2022-08-19 11:10:00,89.55,89.59,89.41,89.53,84815.0,84.9918,85.0297,84.8589,84.9728,84815.0
2022-08-19 11:15:00,89.52,89.64,89.32,89.42,101097.0,84.9633,85.0772,84.7735,84.8684,101097.0
2022-08-19 11:20:00,89.4,89.41,89.21,89.35,106027.0,84.8494,84.8589,84.6691,84.8019,106027.0
2022-08-19 11:25:00,89.33,89.42,89.18,89.41,126687.0,84.783,84.8684,84.6406,84.8589,126687.0
2022-08-19 11:30:00,89.4,89.45,89.31,89.39,109945.0,84.8494,84.8968,84.764,84.8399,109945.0
2022-08-19 11:35:00,89.39,89.65,89.38,89.59,142952.0,84.8399,85.0867,84.8304,85.0297,142952.0
2022-08-19 11:40:00,89.59,89.75,89.46,89.46,156543.0,85.0297,85.1816,84.9063,84.9063,156543.0
2022-08-19 11:45:00,89.48,89.77,89.46,89.65,79574.0,84.9253,85.2006,84.9063,85.0867,79574.0
2022-08-19 11:50:00,89.63,89.74,89.54,89.54,59873.0,85.0677,85.1721,84.9823,84.9823,59873.0
2022-08-19 11:55:00,89.55,89.65,89.54,89.55,70745.0,84.9918,85.0867,84.9823,84.9918,70745.0
2022-08-19 12:00:00,89.55,89.77,89.52,89.64,52164.0,84.9918,85.2006,84.9633,85.0772,52164.0
2022-08-19 12:05:00,89.64,89.65,89.37,89.39,68405.0,85.0772,85.0867,84.8209,84.8399,68405.0
2022-08-19 12:10:00,89.38,89.46,89.32,89.38,82852.0,84.8304,84.9063,84.7735,84.8304,82852.0
2022-08-19 12:15:00,89.39,89.58,89.35,89.58,70287.0,84.8399,85.0202,84.8019,85.0202,70287.0
2022-08-19 12:20:00,89.55,89.56,89.38,89.44,55589.0,84.9918,85.0012,84.8304,84.8874,55589.0
2022-08-19 12:25:00,89.44,89.45,89.36,89.38,61952.0,84.8874,84.8968,84.8114,84.8304,61952.0
2022-08-19 12:30:00,89.36,89.49,89.29,89.4,66878.0,84.8114,84.9348,84.745,84.8494,66878.0
2022-08-19 12:35:00,89.41,89.59,89.35,89.48,72898.0,84.8589,85.0297,84.8019,84.9253,72898.0
2022-08-19 12:40:00,89.46,89.51,89.35,89.5,53078.0,84.9063,84.9538,84.8019,84.9443,53078.0
2022-08-19 12:45:00,89.5,89.54,89.34,89.34,60204.0,84.9443,84.9823,84.7924,84.7924,60204.0
2022-08-19 12:50:00,89.34,89.42,89.33,89.39,42150.0,84.7924,84.8684,84.783,84.8399,42150.0
2022-08-19 12:55:00,89.4,89.46,89.35,89.38,39515.0,84.8494,84.9063,84.8019,84.8304,39515.0
2022-08-19 13:00:00,89.37,89.41,89.28,89.38,38221.0,84.8209,84.8589,84.7355,84.8304,38221.0
2022-08-19 13:05:00,89.38,89.41,89.27,89.4,45805.0,84.8304,84.8589,84.726,84.8494,45805.0
2022-08-19 13:10:00,89.39,89.4,89.3,89.31,50092.0,84.8399,84.8494,84.7545,84.764,50092.0
2022-08-19 13:15:00,89.31,89.41,89.3,89.33,56194.0,84.764,84.8589,84.7545,84.783,56194.0
2022-08-19 13:20:00,89.32,89.4,89.3,89.3,37281.0,84.7735,84.8494,84.7545,84.7545,37281.0
2022-08-19 13:25:00,89.3,89.4,89.3,89.38,53377.0,84.7545,84.8494,84.7545,84.8304,53377.0
2022-08-19 13:30:00,89.38,89.44,89.3,89.44,78495.0,84.8304,84.8874,84.7545,84.8874,78495.0
2022-08-19 13:35:00,89.43,89.44,89.34,89.4,54124.0,84.8779,84.8874,84.7924,84.8494,54124.0
2022-08-19 13:40:00,89.4,89.52,89.39,89.5,59141.0,84.8494,84.9633,84.8399,84.9443,59141.0
2022-08-19 13:45:00,89.51,89.65,89.5,89.63,56295.0,84.9538,85.0867,84.9443,85.0677,56295.0
2022-08-19 13:50:00,89.63,89.79,89.58,89.79,106150.0,85.0677,85.2195,85.0202,85.2195,106150.0
2022-08-19 13:55:00,89.8,89.83,89.69,89.79,66127.0,85.229,85.2575,85.1246,85.2195,66127.0
2022-08-19 14:00:00,89.79,89.79,89.67,89.68,46831.0,85.2195,85.2195,85.1056,85.1151,46831.0
2022-08-19 14:05:00,89.67,89.76,89.67,89.75,31748.0,85.1056,85.1911,85.1056,85.1816,31748.0
2022-08-19 14:10:00,89.75,89.76,89.62,89.63,39581.0,85.1816,85.1911,85.0582,85.0677,39581.0
2022-08-19 14:15:00,89.62,89.65,89.54,89.62,68593.0,85.0582,85.0867,84.9823,85.0582,68593.0
2022-08-19 14:20:00,89.62,89.65,89.57,89.62,21308.0,85.0582,85.0867,85.0107,85.0582,21308.0
2022-08-19 14:25:00,89.62,89.65,89.57,89.64,57302.0,85.0582,85.0867,85.0107,85.0772,57302.0
2022-08-19 14:30:00,89.64,89.68,89.58,89.64,38299.0,85.0772,85.1151,85.0202,85.0772,38299.0
2022-08-19 14:35:00,89.64,89.66,89.53,89.6,46600.0,85.0772,85.0962,84.9728,85.0392,46600.0
2022-08-19 14:40:00,89.6,89.65,89.53,89.59,52096.0,85.0392,85.0867,84.9728,85.0297,52096.0
2022-08-19 14:45:00,89.6,89.65,89.54,89.62,44041.0,85.0392,85.0867,84.9823,85.0582,44041.0
2022-08-19 14:50:00,89.63,89.65,89.47,89.49,58230.0,85.0677,85.0867,84.9158,84.9348,58230.0
2022-08-19 14:55:00,89.49,89.51,89.38,89.4,79727.0,84.9348,84.9538,84.8304,84.8494,79727.0
2022-08-19 15:00:00,89.41,89.41,89.31,89.4,48354.0,84.8589,84.8589,84.764,84.8494,48354.0
2022-08-19 15:05:00,89.4,89.44,89.33,89.36,66876.0,84.8494,84.8874,84.783,84.8114,66876.0
2022-08-19 15:10:00,89.36,89.49,89.34,89.45,52817.0,84.8114,84.9348,84.7924,84.8968,52817.0
2022-08-19 15:15:00,89.46,89.49,89.34,89.41,80358.0,84.9063,84.9348,84.7924,84.8589,80358.0
2022-08-19 15:20:00,89.4,89.51,89.4,89.5,77088.0,84.8494,84.9538,84.8494,84.9443,77088.0
2022-08-19 15:25:00,89.51,89.54,89.45,89.54,79104.0,84.9538,84.9823,84.8968,84.9823,79104.0
2022-08-19 15:30:00,89.54,89.75,89.54,89.67,124590.0,84.9823,85.1816,84.9823,85.1056,124590.0
2022-08-19 15:35:00,89.67,89.68,89.59,89.6,86078.0,85.1056,85.1151,85.0297,85.0392,86078.0
2022-08-19 15:40:00,89.61,89.64,89.51,89.54,83519.0,85.0487,85.0772,84.9538,84.9823,83519.0
2022-08-19 15:45:00,89.54,89.54,89.41,89.51,152126.0,84.9823,84.9823,84.8589,84.9538,152126.0
2022-08-19 15:50:00,89.5,89.6,89.46,89.57,233240.0,84.9443,85.0392,84.9063,85.0107,233240.0
2022-08-19 15:55:00,89.57,89.68,89.52,89.63,465865.0,85.0107,85.1151,84.9633,85.0677,465865.0
2022-08-22 09:30:00,89.57,90.16,89.3,89.88,531503.0,85.0107,85.5707,84.7545,85.305,531503.0
2022-08-22 09:35:00,89.87,90.6,89.49,90.31,398550.0,85.2955,85.9883,84.9348,85.7131,398550.0
2022-08-22 09:40:00,90.34,90.8,90.19,90.64,285464.0,85.7415,86.1781,85.5992,86.0263,285464.0
2022-08-22 09:45:00,90.64,90.88,90.17,90.24,269058.0,86.0263,86.2541,85.5802,85.6466,269058.0
2022-08-22 09:50:00,90.23,90.58,90.14,90.43,193674.0,85.6371,85.9693,85.5517,85.827,193674.0
2022-08-22 09:55:00,90.41,90.52,89.9,90.09,220977.0,85.808,85.9124,85.3239,85.5043,220977.0
2022-08-22 10:00:00,90.12,90.13,89.76,90.03,181369.0,85.5327,85.5422,85.1911,85.4473,181369.0
2022-08-22 10:05:00,90.07,90.1,89.75,89.85,182510.0,85.4853,85.5138,85.1816,85.2765,182510.0
2022-08-22 10:10:00,89.87,89.89,89.67,89.74,80344.0,85.2955,85.3145,85.1056,85.1721,80344.0
2022-08-22 10:15:00,89.73,89.87,89.55,89.65,124357.0,85.1626,85.2955,84.9918,85.0867,124357.0
2022-08-22 10:20:00,89.64,89.79,89.43,89.47,109181.0,85.0772,85.2195,84.8779,84.9158,109181.0
2022-08-22 10:25:00,89.45,89.78,89.44,89.7,89125.0,84.8968,85.21,84.8874,85.1341,89125.0
2022-08-22 10:30:00,89.69,90.06,89.63,90.0,134332.0,85.1246,85.4758,85.0677,85.4189,134332.0
2022-08-22 10:35:00,90.02,90.57,90.01,90.39,330874.0,85.4378,85.9598,85.4283,85.789,330874.0
2022-08-22 10:40:00,90.35,90.71,90.34,90.43,307983.0,85.751,86.0927,85.7415,85.827,307983.0
2022-08-22 10:45:00,90.44,90.7,90.44,90.65,162965.0,85.8365,86.0832,85.8365,86.0358,162965.0
2022-08-22 10:50:00,90.66,90.76,90.35,90.44,213038.0,86.0453,86.1402,85.751,85.8365,213038.0
2022-08-22 10:55:00,90.43,90.51,90.2,90.22,112506.0,85.827,85.9029,85.6087,85.6277,112506.0
2022-08-22 11:00:00,90.21,90.57,90.2,90.52,142405.0,85.6182,85.9598,85.6087,85.9124,142405.0
2022-08-22 11:05:00,90.51,90.66,90.39,90.55,172332.0,85.9029,86.0453,85.789,85.9409,172332.0
2022-08-22 11:10:00,90.54,90.76,90.46,90.51,169473.0,85.9314,86.1402,85.8554,85.9029,169473.0
2022-08-22 11:15:00,90.51,90.66,90.5,90.63,91550.0,85.9029,86.0453,85.8934,86.0168,91550.0
2022-08-22 11:20:00,90.6,90.68,90.52,90.61,107773.0,85.9883,86.0642,85.9124,85.9978,107773.0
2022-08-22 11:25:00,90.6,90.66,90.36,90.38,150574.0,85.9883,86.0453,85.7605,85.7795,150574.0
2022-08-22 11:30:00,90.38,90.38,90.07,90.23,153633.0,85.7795,85.7795,85.4853,85.6371,153633.0
2022-08-22 11:35:00,90.22,90.38,90.1,90.13,92989.0,85.6277,85.7795,85.5138,85.5422,92989.0
2022-08-22 11:40:00,90.12,90.28,90.07,90.1,71285.0,85.5327,85.6846,85.4853,85.5138,71285.0
2022-08-22 11:45:00,90.09,90.12,89.8,90.0,145756.0,85.5043,85.5327,85.229,85.4189,145756.0
2022-08-22 11:50:00,90.02,90.23,90.02,90.22,84075.0,85.4378,85.6371,85.4378,85.6277,84075.0
2022-08-22 11:55:00,90.21,90.53,90.21,90.49,111709.0,85.6182,85.9219,85.6182,85.8839,111709.0
2022-08-22 12:00:00,90.5,90.63,90.48,90.55,89248.0,85.8934,86.0168,85.8744,85.9409,89248.0
2022-08-22 12:05:00,90.55,90.62,90.4,90.45,64397.0,85.9409,86.0073,85.7985,85.8459,64397.0
2022-08-22 12:10:00,90.45,90.51,90.38,90.43,55558.0,85.8459,85.9029,85.7795,85.827,55558.0
2022-08-22 12:15:00,90.43,90.52,90.38,90.41,38690.0,85.827,85.9124,85.7795,85.808,38690.0
2022-08-22 12:20:00,90.4,90.41,90.21,90.29,59053.0,85.7985,85.808,85.6182,85.6941,59053.0
2022-08-22 12:25:00,90.28,90.3,90.13,90.19,73110.0,85.6846,85.7036,85.5422,85.5992,73110.0
2022-08-22 12:30:00,90.19,90.33,90.18,90.33,69895.0,85.5992,85.7321,85.5897,85.7321,69895.0
2022-08-22 12:35:00,90.33,90.41,90.33,90.36,38466.0,85.7321,85.808,85.7321,85.7605,38466.0
2022-08-22 12:40:00,90.36,90.37,90.23,90.23,38529.0,85.7605,85.77,85.6371,85.6371,38529.0
2022-08-22 12:45:00,90.24,90.37,90.09,90.32,132459.0,85.6466,85.77,85.5043,85.7226,132459.0
2022-08-22 12:50:00,90.34,90.46,90.31,90.4,59718.0,85.7415,85.8554,85.7131,85.7985,59718.0
2022-08-22 12:55:00,90.4,90.46,90.31,90.34,42372.0,85.7985,85.8554,85.7131,85.7415,42372.0
2022-08-22 13:00:00,90.34,90.43,90.31,90.31,41636.0,85.7415,85.827,85.7131,85.7131,41636.0
2022-08-22 13:05:00,90.32,90.42,90.32,90.4,48734.0,85.7226,85.8175,85.7226,85.7985,48734.0
2022-08-22 13:10:00,90.39,90.4,90.31,90.33,26255.0,85.789,85.7985,85.7131,85.7321,26255.0
2022-08-22 13:15:00,90.33,90.35,89.98,90.07,298924.0,85.7321,85.751,85.3999,85.4853,298924.0
2022-08-22 13:20:00,90.06,90.18,89.96,89.99,150245.0,85.4758,85.5897,85.3809,85.4094,150245.0
2022-08-22 13:25:00,89.98,90.12,89.91,89.94,85881.0,85.3999,85.5327,85.3334,85.3619,85881.0
2022-08-22 13:30:00,89.95,89.98,89.75,89.76,107466.0,85.3714,85.3999,85.1816,85.1911,107466.0
2022-08-22 13:35:00,89.77,89.91,89.76,89.85,55732.0,85.2006,85.3334,85.1911,85.2765,55732.0
2022-08-22 13:40:00,89.87,89.99,89.87,89.88,33107.0,85.2955,85.4094,85.2955,85.305,33107.0
2022-08-22 13:45:00,89.87,89.93,89.76,89.85,69907.0,85.2955,85.3524,85.1911,85.2765,69907.0
2022-08-22 13:50:00,89.84,89.84,89.77,89.81,44407.0,85.267,85.267,85.2006,85.2385,44407.0
2022-08-22 13:55:00,89.82,89.85,89.77,89.81,65860.0,85.248,85.2765,85.2006,85.2385,65860.0
2022-08-22 14:00:00,89.8,89.81,89.72,89.75,53759.0,85.229,85.2385,85.1531,85.1816,53759.0
2022-08-22 14:05:00,89.76,89.89,89.75,89.77,49864.0,85.1911,85.3145,85.1816,85.2006,49864.0
2022-08-22 14:10:00,89.77,89.89,89.77,89.87,50113.0,85.2006,85.3145,85.2006,85.2955,50113.0
2022-08-22 14:15:00,89.88,89.98,89.83,89.98,271092.0,85.305,85.3999,85.2575,85.3999,271092.0
2022-08-22 14:20:00,90.0,90.06,89.97,90.01,65060.0,85.4189,85.4758,85.3904,85.4283,65060.0
2022-08-22 14:25:00,90.02,90.04,89.92,89.95,31499.0,85.4378,85.4568,85.3429,85.3714,31499.0
2022-08-22 14:30:00,89.94,89.94,89.7,89.79,120639.0,85.3619,85.3619,85.1341,85.2195,120639.0
2022-08-22 14:35:00,89.78,89.88,89.76,89.78,52294.0,85.21,85.305,85.1911,85.21,52294.0
2022-08-22 14:40:00,89.78,89.83,89.73,89.77,65644.0,85.21,85.2575,85.1626,85.2006,65644.0
2022-08-22 14:45:00,89.77,89.8,89.72,89.76,54120.0,85.2006,85.229,85.1531,85.1911,54120.0
2022-08-22 14:50:00,89.75,89.81,89.7,89.78,42459.0,85.1816,85.2385,85.1341,85.21,42459.0
2022-08-22 14:55:00,89.79,89.9,89.74,89.87,52078.0,85.2195,85.3239,85.1721,85.2955,52078.0
2022-08-22 15:00:00,89.88,90.06,89.88,89.92,89758.0,85.305,85.4758,85.305,85.3429,89758.0
2022-08-22 15:05:00,89.93,89.99,89.91,89.97,58866.0,85.3524,85.4094,85.3334,85.3904,58866.0
2022-08-22 15:10:00,89.99,90.02,89.91,89.92,66051.0,85.4094,85.4378,85.3334,85.3429,66051.0
2022-08-22 15:15:00,89.93,89.99,89.81,89.81,78207.0,85.3524,85.4094,85.2385,85.2385,78207.0
2022-08-22 15:20:00,89.82,89.94,89.81,89.94,72068.0,85.248,85.3619,85.2385,85.3619,72068.0
2022-08-22 15:25:00,89.94,89.96,89.83,89.86,82695.0,85.3619,85.3809,85.2575,85.286,82695.0
2022-08-22 15:30:00,89.86,89.89,89.74,89.83,118394.0,85.286,85.3145,85.1721,85.2575,118394.0
2022-08-22 15:35:00,89.84,90.01,89.81,89.99,133789.0,85.267,85.4283,85.2385,85.4094,133789.0
2022-08-22 15:40:00,90.0,90.01,89.9,89.97,108248.0,85.4189,85.4283,85.3239,85.3904,108248.0
2022-08-22 15:45:00,89.98,90.18,89.96,90.17,143111.0,85.3999,85.5897,85.3809,85.5802,143111.0
2022-08-22 15:50:00,90.17,90.25,90.08,90.16,221046.0,85.5802,85.6561,85.4948,85.5707,221046.0
2022-08-22 15:55:00,90.17,90.17,89.98,90.09,497134.0,85.5802,85.5802,85.3999,85.5043,497134.0
2022-08-23 09:30:00,89.17,89.75,88.46,88.53,691847.0,84.6311,85.1816,83.9572,84.0237,691847.0
2022-08-23 09:35:00,88.54,88.65,87.28,87.38,960666.0,84.0332,84.1376,82.8373,82.9322,960666.0
2022-08-23 09:40:00,87.35,87.63,86.71,86.75,860079.0,82.9037,83.1695,82.2963,82.3343,860079.0
2022-08-23 09:45:00,86.75,87.54,86.73,87.41,659506.0,82.3343,83.0841,82.3153,82.9607,659506.0
2022-08-23 09:50:00,87.45,88.09,87.39,88.06,454770.0,82.9987,83.6061,82.9417,83.5776,454770.0
2022-08-23 09:55:00,88.06,88.52,87.81,88.36,377731.0,83.5776,84.0142,83.3403,83.8623,377731.0
2022-08-23 10:00:00,88.35,88.89,87.96,88.03,547590.0,83.8528,84.3654,83.4827,83.5491,547590.0
2022-08-23 10:05:00,88.05,88.63,87.96,88.63,266567.0,83.5681,84.1186,83.4827,84.1186,266567.0
2022-08-23 10:10:00,88.6,89.22,88.48,89.03,521564.0,84.0901,84.6786,83.9762,84.4982,521564.0
2022-08-23 10:15:00,89.04,89.1,88.61,88.97,217478.0,84.5077,84.5647,84.0996,84.4413,217478.0
2022-08-23 10:20:00,88.95,89.4,88.86,88.97,341424.0,84.4223,84.8494,84.3369,84.4413,341424.0
2022-08-23 10:25:00,88.95,88.97,88.58,88.85,269740.0,84.4223,84.4413,84.0711,84.3274,269740.0
2022-08-23 10:30:00,88.86,89.7,88.85,89.67,273181.0,84.3369,85.1341,84.3274,85.1056,273181.0
2022-08-23 10:35:00,89.68,89.75,89.15,89.16,220877.0,85.1151,85.1816,84.6121,84.6216,220877.0
2022-08-23 10:40:00,89.16,89.75,89.15,89.66,184795.0,84.6216,85.1816,84.6121,85.0962,184795.0
2022-08-23 10:45:00,89.66,89.75,89.51,89.59,132431.0,85.0962,85.1816,84.9538,85.0297,132431.0
2022-08-23 10:50:00,89.59,89.65,89.02,89.04,169835.0,85.0297,85.0867,84.4887,84.5077,169835.0
2022-08-23 10:55:00,89.01,89.25,88.95,89.13,158722.0,84.4792,84.707,84.4223,84.5931,158722.0
2022-08-23 11:00:00,89.14,89.17,88.8,88.96,151040.0,84.6026,84.6311,84.2799,84.4318,151040.0
2022-08-23 11:05:00,88.97,89.19,88.81,89.18,80213.0,84.4413,84.6501,84.2894,84.6406,80213.0
2022-08-23 11:10:00,89.2,89.54,89.03,89.49,102865.0,84.6596,84.9823,84.4982,84.9348,102865.0
2022-08-23 11:15:00,89.5,89.69,89.41,89.59,121456.0,84.9443,85.1246,84.8589,85.0297,121456.0
2022-08-23 11:20:00,89.57,89.7,89.44,89.61,98155.0,85.0107,85.1341,84.8874,85.0487,98155.0
2022-08-23 11:25:00,89.62,89.72,89.43,89.64,152136.0,85.0582,85.1531,84.8779,85.0772,152136.0
2022-08-23 11:30:00,89.64,89.96,89.44,89.49,208084.0,85.0772,85.3809,84.8874,84.9348,208084.0
2022-08-23 11:35:00,89.53,89.6,89.31,89.37,113210.0,84.9728,85.0392,84.764,84.8209,113210.0
2022-08-23 11:40:00,89.38,89.4,89.13,89.2,84961.0,84.8304,84.8494,84.5931,84.6596,84961.0
2022-08-23 11:45:00,89.2,89.29,89.05,89.27,98080.0,84.6596,84.745,84.5172,84.726,98080.0
2022-08-23 11:50:00,89.25,89.36,89.05,89.14,87709.0,84.707,84.8114,84.5172,84.6026,87709.0
2022-08-23 11:55:00,89.13,89.17,88.98,89.06,108929.0,84.5931,84.6311,84.4508,84.5267,108929.0
2022-08-23 12:00:00,89.08,89.11,88.84,88.92,89003.0,84.5457,84.5742,84.3179,84.3938,89003.0
2022-08-23 12:05:00,88.91,89.22,88.86,89.18,78418.0,84.3843,84.6786,84.3369,84.6406,78418.0
2022-08-23 12:10:00,89.2,89.35,89.09,89.34,55862.0,84.6596,84.8019,84.5552,84.7924,55862.0
2022-08-23 12:15:00,89.34,89.37,89.13,89.27,80213.0,84.7924,84.8209,84.5931,84.726,80213.0
2022-08-23 12:20:00,89.27,89.35,89.18,89.23,45865.0,84.726,84.8019,84.6406,84.688,45865.0
2022-08-23 12:25:00,89.21,89.32,89.14,89.18,67375.0,84.6691,84.7735,84.6026,84.6406,67375.0
2022-08-23 12:30:00,89.16,89.33,89.16,89.33,48755.0,84.6216,84.783,84.6216,84.783,48755.0
2022-08-23 12:35:00,89.3,89.73,89.3,89.65,108682.0,84.7545,85.1626,84.7545,85.0867,108682.0
2022-08-23 12:40:00,89.66,89.75,89.57,89.73,105124.0,85.0962,85.1816,85.0107,85.1626,105124.0
2022-08-23 12:45:00,89.73,89.78,89.51,89.52,87294.0,85.1626,85.21,84.9538,84.9633,87294.0
2022-08-23 12:50:00,89.5,89.69,89.5,89.63,30625.0,84.9443,85.1246,84.9443,85.0677,30625.0
2022-08-23 12:55:00,89.62,89.7,89.62,89.66,45292.0,85.0582,85.1341,85.0582,85.0962,45292.0
2022-08-23 13:00:00,89.65,89.74,89.63,89.73,87079.0,85.0867,85.1721,85.0677,85.1626,87079.0
2022-08-23 13:05:00,89.72,89.83,89.59,89.67,158128.0,85.1531,85.2575,85.0297,85.1056,158128.0
2022-08-23 13:10:00,89.63,89.7,89.34,89.42,68811.0,85.0677,85.1341,84.7924,84.8684,68811.0
2022-08-23 13:15:00,89.42,89.46,89.24,89.3,53215.0,84.8684,84.9063,84.6975,84.7545,53215.0
2022-08-23 13:20:00,89.28,89.4,89.24,89.28,132464.0,84.7355,84.8494,84.6975,84.7355,132464.0
2022-08-23 13:25:00,89.26,89.62,89.26,89.55,53449.0,84.7165,85.0582,84.7165,84.9918,53449.0
2022-08-23 13:30:00,89.57,89.66,89.52,89.6,29506.0,85.0107,85.0962,84.9633,85.0392,29506.0
2022-08-23 13:35:00,89.6,89.61,89.44,89.45,38036.0,85.0392,85.0487,84.8874,84.8968,38036.0
2022-08-23 13:40:00,89.47,89.55,89.39,89.44,22285.0,84.9158,84.9918,84.8399,84.8874,22285.0
2022-08-23 13:45:00,89.45,89.53,89.36,89.36,30612.0,84.8968,84.9728,84.8114,84.8114,30612.0
2022-08-23 13:50:00,89.36,89.36,89.21,89.28,42662.0,84.8114,84.8114,84.6691,84.7355,42662.0
2022-08-23 13:55:00,89.26,89.36,89.2,89.28,42822.0,84.7165,84.8114,84.6596,84.7355,42822.0
2022-08-23 14:00:00,89.26,89.27,89.18,89.22,57833.0,84.7165,84.726,84.6406,84.6786,57833.0
2022-08-23 14:05:00,89.23,89.39,89.21,89.25,72649.0,84.688,84.8399,84.6691,84.707,72649.0
2022-08-23 14:10:00,89.26,89.34,89.2,89.3,44192.0,84.7165,84.7924,84.6596,84.7545,44192.0
2022-08-23 14:15:00,89.31,89.43,89.25,89.39,92957.0,84.764,84.8779,84.707,84.8399,92957.0
2022-08-23 14:20:00,89.4,89.51,89.39,89.48,27438.0,84.8494,84.9538,84.8399,84.9253,27438.0
2022-08-23 14:25:00,89.5,89.51,89.42,89.44,37828.0,84.9443,84.9538,84.8684,84.8874,37828.0
2022-08-23 14:30:00,89.45,89.47,89.31,89.35,40162.0,84.8968,84.9158,84.764,84.8019,40162.0
2022-08-23 14:35:00,89.37,89.45,89.3,89.45,35998.0,84.8209,84.8968,84.7545,84.8968,35998.0
2022-08-23 14:40:00,89.44,89.48,89.37,89.46,36047.0,84.8874,84.9253,84.8209,84.9063,36047.0
2022-08-23 14:45:00,89.44,89.44,89.3,89.36,43531.0,84.8874,84.8874,84.7545,84.8114,43531.0
2022-08-23 14:50:00,89.36,89.39,89.27,89.28,49564.0,84.8114,84.8399,84.726,84.7355,49564.0
2022-08-23 14:55:00,89.29,89.31,89.22,89.25,49822.0,84.745,84.764,84.6786,84.707,49822.0
2022-08-23 15:00:00,89.24,89.39,89.21,89.39,44228.0,84.6975,84.8399,84.6691,84.8399,44228.0
2022-08-23 15:05:00,89.4,89.52,89.39,89.46,52915.0,84.8494,84.9633,84.8399,84.9063,52915.0
2022-08-23 15:10:00,89.46,89.61,89.45,89.5,61628.0,84.9063,85.0487,84.8968,84.9443,61628.0
2022-08-23 15:15:00,89.49,89.68,89.45,89.66,82159.0,84.9348,85.1151,84.8968,85.0962,82159.0
2022-08-23 15:20:00,89.66,89.68,89.56,89.59,112713.0,85.0962,85.1151,85.0012,85.0297,112713.0
2022-08-23 15:25:00,89.59,89.6,89.51,89.58,48132.0,85.0297,85.0392,84.9538,85.0202,48132.0
2022-08-23 15:30:00,89.59,89.6,89.5,89.6,110730.0,85.0297,85.0392,84.9443,85.0392,110730.0
2022-08-23 15:35:00,89.58,89.68,89.54,89.67,99659.0,85.0202,85.1151,84.9823,85.1056,99659.0
2022-08-23 15:40:00,89.67,89.8,89.66,89.76,153344.0,85.1056,85.229,85.0962,85.1911,153344.0
2022-08-23 15:45:00,89.77,89.95,89.69,89.94,236329.0,85.2006,85.3714,85.1246,85.3619,236329.0
2022-08-23 15:50:00,89.93,90.18,89.81,90.05,343505.0,85.3524,85.5897,85.2385,85.4663,343505.0
2022-08-23 15:55:00,90.05,90.15,89.8,89.82,393914.0,85.4663,85.5612,85.229,85.248,393914.0
2022-08-24 09:30:00,87.9,88.77,87.55,88.55,531020.0,83.4257,84.2515,83.0936,84.0427,531020.0
2022-08-24 09:35:00,88.51,89.82,88.46,89.61,531940.0,84.0047,85.248,83.9572,85.0487,531940.0
2022-08-24 09:40:00,89.59,89.8,89.27,89.52,370838.0,85.0297,85.229,84.726,84.9633,370838.0
2022-08-24 09:45:00,89.53,90.32,89.5,89.91,606976.0,84.9728,85.7226,84.9443,85.3334,606976.0
2022-08-24 09:50:00,89.91,90.69,89.85,90.51,377668.0,85.3334,86.0737,85.2765,85.9029,377668.0
2022-08-24 09:55:00,90.5,90.88,90.14,90.73,400800.0,85.8934,86.2541,85.5517,86.1117,400800.0
2022-08-24 10:00:00,90.8,91.32,90.74,91.01,528237.0,86.1781,86.6717,86.1212,86.3774,528237.0
2022-08-24 10:05:00,91.02,91.58,90.97,91.42,461875.0,86.3869,86.9184,86.3395,86.7666,461875.0
2022-08-24 10:10:00,91.44,92.46,91.35,92.15,854209.0,86.7856,87.7536,86.7001,87.4594,854209.0
2022-08-24 10:15:00,92.13,92.38,91.77,92.32,720874.0,87.4404,87.6777,87.0988,87.6208,720874.0
2022-08-24 10:20:00,92.34,92.72,91.9,91.96,508048.0,87.6397,88.0004,87.2221,87.2791,508048.0
2022-08-24 10:25:00,91.95,92.03,91.73,91.83,412592.0,87.2696,87.3455,87.0608,87.1557,412592.0
2022-08-24 10:30:00,91.84,91.93,91.37,91.67,409165.0,87.1652,87.2506,86.7191,87.0038,409165.0
2022-08-24 10:35:00,91.67,92.6,91.66,92.45,390238.0,87.0038,87.8865,86.9944,87.7441,390238.0
2022-08-24 10:40:00,92.47,92.6,92.14,92.21,314293.0,87.7631,87.8865,87.4499,87.5164,314293.0
2022-08-24 10:45:00,92.2,93.16,92.13,93.15,564175.0,87.5069,88.418,87.4404,88.4085,564175.0
2022-08-24 10:50:00,93.15,93.7,93.0,93.35,539524.0,88.4085,88.9305,88.2661,88.5983,539524.0
2022-08-24 10:55:00,93.36,93.46,93.0,93.0,478416.0,88.6078,88.7027,88.2661,88.2661,478416.0
2022-08-24 11:00:00,93.0,93.6,92.98,93.46,368166.0,88.2661,88.8356,88.2472,88.7027,368166.0
2022-08-24 11:05:00,93.44,93.82,93.37,93.63,370206.0,88.6837,89.0444,88.6173,88.8641,370206.0
2022-08-24 11:10:00,93.64,93.72,93.17,93.35,307348.0,88.8736,88.9495,88.4275,88.5983,307348.0
2022-08-24 11:15:00,93.34,93.57,93.28,93.39,197625.0,88.5888,88.8071,88.5319,88.6363,197625.0
2022-08-24 11:20:00,93.4,93.68,93.32,93.57,292767.0,88.6458,88.9115,88.5699,88.8071,292767.0
2022-08-24 11:25:00,93.57,93.63,93.11,93.48,381067.0,88.8071,88.8641,88.3705,88.7217,381067.0
2022-08-24 11:30:00,93.5,94.07,93.44,93.66,496702.0,88.7407,89.2817,88.6837,88.8926,496702.0
2022-08-24 11:35:00,93.65,94.02,93.61,93.95,372067.0,88.8831,89.2342,88.8451,89.1678,372067.0
2022-08-24 11:40:00,93.94,94.15,93.77,94.0,461141.0,89.1583,89.3576,88.997,89.2152,461141.0
2022-08-24 11:45:00,93.97,94.0,93.04,93.4,425123.0,89.1868,89.2152,88.3041,88.6458,425123.0
2022-08-24 11:50:00,93.4,93.4,93.07,93.21,169371.0,88.6458,88.6458,88.3326,88.4655,169371.0
2022-08-24 11:55:00,93.2,93.26,92.68,92.93,162581.0,88.456,88.5129,87.9624,88.1997,162581.0
2022-08-24 12:00:00,92.94,93.23,92.92,93.1,137368.0,88.2092,88.4844,88.1902,88.3611,137368.0
2022-08-24 12:05:00,93.12,93.23,92.91,93.22,145837.0,88.38,88.4844,88.1807,88.4749,145837.0
2022-08-24 12:10:00,93.24,93.27,93.03,93.09,117325.0,88.4939,88.5224,88.2946,88.3516,117325.0
2022-08-24 12:15:00,93.09,93.28,92.97,93.16,74468.0,88.3516,88.5319,88.2377,88.418,74468.0
2022-08-24 12:20:00,93.15,93.3,93.0,93.22,137811.0,88.4085,88.5509,88.2661,88.4749,137811.0
2022-08-24 12:25:00,93.2,93.37,93.14,93.2,101804.0,88.456,88.6173,88.399,88.456,101804.0
2022-08-24 12:30:00,93.2,93.29,93.13,93.22,63782.0,88.456,88.5414,88.3895,88.4749,63782.0
2022-08-24 12:35:00,93.23,93.28,92.92,93.06,124379.0,88.4844,88.5319,88.1902,88.3231,124379.0
2022-08-24 12:40:00,93.06,93.22,92.94,93.07,93366.0,88.3231,88.4749,88.2092,88.3326,93366.0
2022-08-24 12:45:00,93.06,93.11,92.91,92.93,87559.0,88.3231,88.3705,88.1807,88.1997,87559.0
2022-08-24 12:50:00,92.94,92.98,92.73,92.92,146266.0,88.2092,88.2472,88.0099,88.1902,146266.0
2022-08-24 12:55:00,92.92,92.97,92.76,92.87,74727.0,88.1902,88.2377,88.0384,88.1428,74727.0
2022-08-24 13:00:00,92.86,93.0,92.83,92.92,72257.0,88.1333,88.2661,88.1048,88.1902,72257.0
2022-08-24 13:05:00,92.93,93.21,92.85,93.16,119022.0,88.1997,88.4655,88.1238,88.418,119022.0
2022-08-24 13:10:00,93.17,93.19,92.97,92.97,70591.0,88.4275,88.4465,88.2377,88.2377,70591.0
2022-08-24 13:15:00,92.99,93.06,92.91,92.91,66252.0,88.2567,88.3231,88.1807,88.1807,66252.0
2022-08-24 13:20:00,92.92,92.93,92.72,92.83,64520.0,88.1902,88.1997,88.0004,88.1048,64520.0
2022-08-24 13:25:00,92.83,92.9,92.7,92.8,71273.0,88.1048,88.1712,87.9814,88.0763,71273.0
2022-08-24 13:30:00,92.8,92.87,92.65,92.68,94007.0,88.0763,88.1428,87.934,87.9624,94007.0
2022-08-24 13:35:00,92.68,92.7,92.44,92.7,96712.0,87.9624,87.9814,87.7347,87.9814,96712.0
2022-08-24 13:40:00,92.69,92.83,92.68,92.73,81812.0,87.9719,88.1048,87.9624,88.0099,81812.0
2022-08-24 13:45:00,92.73,92.82,92.62,92.68,59004.0,88.0099,88.0953,87.9055,87.9624,59004.0
2022-08-24 13:50:00,92.66,92.72,92.59,92.59,49184.0,87.9435,88.0004,87.877,87.877,49184.0
2022-08-24 13:55:00,92.6,92.63,92.53,92.6,56777.0,87.8865,87.915,87.8201,87.8865,56777.0
2022-08-24 14:00:00,92.59,92.6,92.41,92.45,54456.0,87.877,87.8865,87.7062,87.7441,54456.0
2022-08-24 14:05:00,92.43,92.57,92.41,92.54,76459.0,87.7252,87.858,87.7062,87.8296,76459.0
2022-08-24 14:10:00,92.54,92.59,92.4,92.52,95820.0,87.8296,87.877,87.6967,87.8106,95820.0
2022-08-24 14:15:00,92.52,92.69,92.5,92.65,71682.0,87.8106,87.9719,87.7916,87.934,71682.0
2022-08-24 14:20:00,92.66,92.69,92.55,92.59,69267.0,87.9435,87.9719,87.8391,87.877,69267.0
2022-08-24 14:25:00,92.59,92.62,92.49,92.54,61070.0,87.877,87.9055,87.7821,87.8296,61070.0
2022-08-24 14:30:00,92.53,92.54,92.3,92.35,128034.0,87.8201,87.8296,87.6018,87.6492,128034.0
2022-08-24 14:35:00,92.34,92.55,92.32,92.52,46881.0,87.6397,87.8391,87.6208,87.8106,46881.0
2022-08-24 14:40:00,92.53,92.6,92.49,92.53,57682.0,87.8201,87.8865,87.7821,87.8201,57682.0
2022-08-24 14:45:00,92.53,92.56,92.37,92.43,40943.0,87.8201,87.8485,87.6682,87.7252,40943.0
2022-08-24 14:50:00,92.44,92.48,92.37,92.45,54561.0,87.7347,87.7726,87.6682,87.7441,54561.0
2022-08-24 14:55:00,92.45,92.58,92.42,92.54,84572.0,87.7441,87.8675,87.7157,87.8296,84572.0
2022-08-24 15:00:00,92.54,92.54,92.43,92.48,66906.0,87.8296,87.8296,87.7252,87.7726,66906.0
2022-08-24 15:05:00,92.48,92.69,92.48,92.59,82986.0,87.7726,87.9719,87.7726,87.877,82986.0
2022-08-24 15:10:00,92.6,92.81,92.57,92.79,74048.0,87.8865,88.0858,87.858,88.0668,74048.0
2022-08-24 15:15:00,92.78,92.84,92.73,92.79,91420.0,88.0573,88.1143,88.0099,88.0668,91420.0
2022-08-24 15:20:00,92.78,92.79,92.54,92.54,86413.0,88.0573,88.0668,87.8296,87.8296,86413.0
2022-08-24 15:25:00,92.55,92.6,92.34,92.42,121990.0,87.8391,87.8865,87.6397,87.7157,121990.0
2022-08-24 15:30:00,92.43,92.57,92.39,92.53,113927.0,87.7252,87.858,87.6872,87.8201,113927.0
2022-08-24 15:35:00,92.53,92.57,92.48,92.53,62899.0,87.8201,87.858,87.7726,87.8201,62899.0
2022-08-24 15:40:00,92.54,92.61,92.51,92.56,116838.0,87.8296,87.896,87.8011,87.8485,116838.0
2022-08-24 15:45:00,92.55,92.55,92.4,92.55,178935.0,87.8391,87.8391,87.6967,87.8391,178935.0
2022-08-24 15:50:00,92.53,92.58,92.44,92.45,225556.0,87.8201,87.8675,87.7347,87.7441,225556.0
2022-08-24 15:55:00,92.46,92.58,92.43,92.55,674325.0,87.7536,87.8675,87.7252,87.8391,674325.0
2022-08-25 09:30:00,96.06,97.0,95.72,96.53,1350480.0,91.1704,92.0625,90.8477,91.6165,1350480.0
2022-08-25 09:35:00,96.55,97.49,96.3,96.31,1073436.0,91.6354,92.5276,91.3982,91.4077,1073436.0
2022-08-25 09:40:00,96.32,96.7,95.13,95.14,730078.0,91.4172,91.7778,90.2877,90.2972,730078.0
2022-08-25 09:45:00,95.14,95.86,94.95,95.58,495188.0,90.2972,90.9806,90.1169,90.7148,495188.0
2022-08-25 09:50:00,95.59,96.03,95.16,95.81,450289.0,90.7243,91.1419,90.3162,90.9331,450289.0
2022-08-25 09:55:00,95.81,98.48,95.26,97.15,1992560.0,90.9331,93.4672,90.4111,92.2049,1992560.0
2022-08-25 10:00:00,97.17,99.29,97.11,98.45,2319162.0,92.2239,94.236,92.1669,93.4387,2319162.0
2022-08-25 10:05:00,98.43,98.44,97.28,97.79,1047376.0,93.4198,93.4292,92.3283,92.8123,1047376.0
2022-08-25 10:10:00,97.75,98.04,97.52,97.99,662630.0,92.7744,93.0496,92.5561,93.0021,662630.0
2022-08-25 10:15:00,98.0,99.11,97.86,98.85,1043863.0,93.0116,94.0651,92.8788,93.8184,1043863.0
2022-08-25 10:20:00,98.86,99.55,98.82,99.14,975083.0,93.8279,94.4827,93.7899,94.0936,975083.0
2022-08-25 10:25:00,99.2,99.7,98.9,99.56,812318.0,94.1506,94.6251,93.8658,94.4922,812318.0
2022-08-25 10:30:00,99.59,99.83,98.9,99.31,729162.0,94.5207,94.7485,93.8658,94.255,729162.0
2022-08-25 10:35:00,99.34,100.22,99.23,100.12,970158.0,94.2834,95.1186,94.179,95.0237,970158.0
2022-08-25 10:40:00,100.1,101.03,100.04,100.76,953348.0,95.0047,95.8874,94.9478,95.6311,953348.0
2022-08-25 10:45:00,100.75,100.88,100.01,100.34,780797.0,95.6217,95.745,94.9193,95.2325,780797.0
2022-08-25 10:50:00,100.33,100.55,99.66,99.8,834581.0,95.223,95.4318,94.5871,94.72,834581.0
2022-08-25 10:55:00,99.82,100.3,99.67,100.21,494873.0,94.739,95.1946,94.5966,95.1091,494873.0
2022-08-25 11:00:00,100.21,100.22,99.39,99.51,547430.0,95.1091,95.1186,94.3309,94.4448,547430.0
2022-08-25 11:05:00,99.52,99.53,98.88,99.4,511504.0,94.4543,94.4638,93.8468,94.3404,511504.0
2022-08-25 11:10:00,99.38,99.5,98.68,99.07,410820.0,94.3214,94.4353,93.657,94.0272,410820.0
2022-08-25 11:15:00,99.07,99.25,98.67,99.25,312835.0,94.0272,94.198,93.6475,94.198,312835.0
2022-08-25 11:20:00,99.25,99.38,98.88,98.89,250255.0,94.198,94.3214,93.8468,93.8563,250255.0
2022-08-25 11:25:00,98.87,99.07,98.8,98.86,247053.0,93.8374,94.0272,93.7709,93.8279,247053.0
2022-08-25 11:30:00,98.87,99.4,98.85,99.0,320443.0,93.8374,94.3404,93.8184,93.9607,320443.0
2022-08-25 11:35:00,99.01,99.49,98.94,99.4,226251.0,93.9702,94.4258,93.9038,94.3404,226251.0
2022-08-25 11:40:00,99.43,99.98,99.22,99.68,272986.0,94.3688,94.8909,94.1695,94.6061,272986.0
2022-08-25 11:45:00,99.68,99.71,99.09,99.28,208461.0,94.6061,94.6346,94.0462,94.2265,208461.0
2022-08-25 11:50:00,99.29,99.31,98.94,99.14,121794.0,94.236,94.255,93.9038,94.0936,121794.0
2022-08-25 11:55:00,99.16,99.66,99.12,99.6,170068.0,94.1126,94.5871,94.0746,94.5302,170068.0
2022-08-25 12:00:00,99.59,99.65,99.45,99.63,124870.0,94.5207,94.5777,94.3878,94.5587,124870.0
2022-08-25 12:05:00,99.62,99.8,99.55,99.62,199556.0,94.5492,94.72,94.4827,94.5492,199556.0
2022-08-25 12:10:00,99.63,99.84,99.61,99.77,126957.0,94.5587,94.758,94.5397,94.6915,126957.0
2022-08-25 12:15:00,99.78,99.86,99.69,99.84,144472.0,94.701,94.777,94.6156,94.758,144472.0
2022-08-25 12:20:00,99.84,99.85,99.44,99.51,133382.0,94.758,94.7675,94.3783,94.4448,133382.0
2022-08-25 12:25:00,99.51,100.07,99.51,99.92,254215.0,94.4448,94.9763,94.4448,94.8339,254215.0
2022-08-25 12:30:00,99.91,100.0,99.68,99.89,177713.0,94.8244,94.9098,94.6061,94.8054,177713.0
2022-08-25 12:35:00,99.89,100.23,99.83,100.02,233336.0,94.8054,95.1281,94.7485,94.9288,233336.0
2022-08-25 12:40:00,100.02,100.04,99.82,99.91,192936.0,94.9288,94.9478,94.739,94.8244,192936.0
2022-08-25 12:45:00,99.91,100.24,99.9,100.02,194299.0,94.8244,95.1376,94.8149,94.9288,194299.0
2022-08-25 12:50:00,100.04,100.1,99.91,100.0,139772.0,94.9478,95.0047,94.8244,94.9098,139772.0
2022-08-25 12:55:00,99.99,100.05,99.86,99.97,106154.0,94.9003,94.9573,94.777,94.8814,106154.0
2022-08-25 13:00:00,99.98,100.05,99.77,100.0,154195.0,94.8909,94.9573,94.6915,94.9098,154195.0
2022-08-25 13:05:00,99.99,100.29,99.95,100.12,151975.0,94.9003,95.1851,94.8624,95.0237,151975.0
2022-08-25 13:10:00,100.12,100.37,100.03,100.33,147584.0,95.0237,95.261,94.9383,95.223,147584.0
2022-08-25 13:15:00,100.31,100.41,100.14,100.28,201986.0,95.2041,95.299,95.0427,95.1756,201986.0
2022-08-25 13:20:00,100.27,100.37,100.14,100.17,73077.0,95.1661,95.261,95.0427,95.0712,73077.0
2022-08-25 13:25:00,100.18,100.3,100.13,100.22,78039.0,95.0807,95.1946,95.0332,95.1186,78039.0
2022-08-25 13:30:00,100.22,100.26,99.99,100.01,101845.0,95.1186,95.1566,94.9003,94.9193,101845.0
2022-08-25 13:35:00,100.01,100.04,99.78,99.83,132153.0,94.9193,94.9478,94.701,94.7485,132153.0
2022-08-25 13:40:00,99.82,99.87,99.71,99.85,91348.0,94.739,94.7865,94.6346,94.7675,91348.0
2022-08-25 13:45:00,99.85,100.05,99.76,99.98,115048.0,94.7675,94.9573,94.6821,94.8909,115048.0
2022-08-25 13:50:00,99.98,100.26,99.97,100.26,165950.0,94.8909,95.1566,94.8814,95.1566,165950.0
2022-08-25 13:55:00,100.26,100.3,100.07,100.18,190583.0,95.1566,95.1946,94.9763,95.0807,190583.0
2022-08-25 14:00:00,100.18,100.28,100.05,100.19,118383.0,95.0807,95.1756,94.9573,95.0902,118383.0
2022-08-25 14:05:00,100.2,100.35,100.02,100.06,213181.0,95.0997,95.242,94.9288,94.9668,213181.0
2022-08-25 14:10:00,100.05,100.08,99.87,100.08,113991.0,94.9573,94.9858,94.7865,94.9858,113991.0
2022-08-25 14:15:00,100.07,100.12,99.97,100.03,107970.0,94.9763,95.0237,94.8814,94.9383,107970.0
2022-08-25 14:20:00,100.03,100.18,100.01,100.03,86430.0,94.9383,95.0807,94.9193,94.9383,86430.0
2022-08-25 14:25:00,100.04,100.06,99.96,100.01,100345.0,94.9478,94.9668,94.8719,94.9193,100345.0
2022-08-25 14:30:00,100.02,100.03,99.93,99.97,102347.0,94.9288,94.9383,94.8434,94.8814,102347.0
2022-08-25 14:35:00,99.96,99.98,99.76,99.76,89576.0,94.8719,94.8909,94.6821,94.6821,89576.0
2022-08-25 14:40:00,99.75,99.75,99.21,99.32,227924.0,94.6726,94.6726,94.16,94.2644,227924.0
2022-08-25 14:45:00,99.33,99.84,99.31,99.68,230878.0,94.2739,94.758,94.255,94.6061,230878.0
2022-08-25 14:50:00,99.66,99.89,99.58,99.88,172696.0,94.5871,94.8054,94.5112,94.7959,172696.0
2022-08-25 14:55:00,99.88,100.07,99.82,100.04,175384.0,94.7959,94.9763,94.739,94.9478,175384.0
2022-08-25 15:00:00,100.06,100.06,99.86,99.93,168267.0,94.9668,94.9668,94.777,94.8434,168267.0
2022-08-25 15:05:00,99.94,100.05,99.84,99.88,123359.0,94.8529,94.9573,94.758,94.7959,123359.0
2022-08-25 15:10:00,99.88,100.02,99.82,100.0,94624.0,94.7959,94.9288,94.739,94.9098,94624.0
2022-08-25 15:15:00,100.0,100.04,99.87,99.91,121160.0,94.9098,94.9478,94.7865,94.8244,121160.0
2022-08-25 15:20:00,99.91,100.05,99.86,99.99,125714.0,94.8244,94.9573,94.777,94.9003,125714.0
2022-08-25 15:25:00,100.0,100.06,99.93,99.94,104951.0,94.9098,94.9668,94.8434,94.8529,104951.0
2022-08-25 15:30:00,99.95,99.99,99.78,99.83,156360.0,94.8624,94.9003,94.701,94.7485,156360.0
2022-08-25 15:35:00,99.83,99.83,99.45,99.47,210141.0,94.7485,94.7485,94.3878,94.4068,210141.0
2022-08-25 15:40:00,99.46,99.47,99.28,99.33,247045.0,94.3973,94.4068,94.2265,94.2739,247045.0
2022-08-25 15:45:00,99.34,99.59,99.33,99.48,323428.0,94.2834,94.5207,94.2739,94.4163,323428.0
2022-08-25 15:50:00,99.45,99.69,99.42,99.67,421417.0,94.3878,94.6156,94.3594,94.5966,421417.0
2022-08-25 15:55:00,99.67,99.92,99.66,99.91,797967.0,94.5966,94.8339,94.5871,94.8244,797967.0
2022-08-26 09:30:00,104.84,104.85,102.86,103.19,2886549.0,99.5035,99.513,97.6243,97.9375,2886549.0
2022-08-26 09:35:00,103.19,103.47,101.59,102.79,2085010.0,97.9375,98.2032,96.4189,97.5578,2085010.0
2022-08-26 09:40:00,102.76,102.81,101.72,101.91,1058562.0,97.5293,97.5768,96.5423,96.7226,1058562.0
2022-08-26 09:45:00,101.9,102.3,100.98,101.0,1231222.0,96.7131,97.0928,95.84,95.8589,1231222.0
2022-08-26 09:50:00,101.01,101.45,100.03,101.32,1717091.0,95.8684,96.286,94.9383,96.1626,1717091.0
2022-08-26 09:55:00,101.36,102.19,101.15,101.5,1409842.0,96.2006,96.9884,96.0013,96.3335,1409842.0
2022-08-26 10:00:00,101.48,101.48,100.4,100.96,837740.0,96.3145,96.3145,95.2895,95.821,837740.0
2022-08-26 10:05:00,100.94,103.41,100.88,103.3,1177051.0,95.802,98.1463,95.745,98.0419,1177051.0
2022-08-26 10:10:00,103.32,103.46,102.28,102.44,983965.0,98.0608,98.1937,97.0738,97.2256,983965.0
2022-08-26 10:15:00,102.43,102.72,102.04,102.61,454876.0,97.2161,97.4914,96.846,97.387,454876.0
2022-08-26 10:20:00,102.63,102.65,101.15,101.21,557858.0,97.406,97.4249,96.0013,96.0582,557858.0
2022-08-26 10:25:00,101.18,101.48,100.46,100.95,663623.0,96.0298,96.3145,95.3464,95.8115,663623.0
2022-08-26 10:30:00,100.95,100.96,100.0,100.31,619863.0,95.8115,95.821,94.9098,95.2041,619863.0
2022-08-26 10:35:00,100.31,100.31,99.29,99.59,1025335.0,95.2041,95.2041,94.236,94.5207,1025335.0
2022-08-26 10:40:00,99.59,100.37,99.51,100.26,643370.0,94.5207,95.261,94.4448,95.1566,643370.0
2022-08-26 10:45:00,100.26,100.46,99.8,100.46,434970.0,95.1566,95.3464,94.72,95.3464,434970.0
2022-08-26 10:50:00,100.48,100.88,100.31,100.54,569685.0,95.3654,95.745,95.2041,95.4223,569685.0
2022-08-26 10:55:00,100.53,100.64,99.92,100.29,444813.0,95.4129,95.5173,94.8339,95.1851,444813.0
2022-08-26 11:00:00,100.28,100.29,99.45,99.64,409876.0,95.1756,95.1851,94.3878,94.5682,409876.0
2022-08-26 11:05:00,99.64,99.98,99.6,99.77,282398.0,94.5682,94.8909,94.5302,94.6915,282398.0
2022-08-26 11:10:00,99.79,99.86,99.41,99.54,312066.0,94.7105,94.777,94.3499,94.4732,312066.0
2022-08-26 11:15:00,99.55,99.56,98.85,99.09,455799.0,94.4827,94.4922,93.8184,94.0462,455799.0
2022-08-26 11:20:00,99.07,99.42,98.7,99.35,431082.0,94.0272,94.3594,93.676,94.2929,431082.0
2022-08-26 11:25:00,99.34,99.72,99.16,99.38,371967.0,94.2834,94.6441,94.1126,94.3214,371967.0
2022-08-26 11:30:00,99.39,99.49,99.01,99.39,286540.0,94.3309,94.4258,93.9702,94.3309,286540.0
2022-08-26 11:35:00,99.43,99.45,99.09,99.22,185447.0,94.3688,94.3878,94.0462,94.1695,185447.0
2022-08-26 11:40:00,99.25,99.4,99.04,99.31,187117.0,94.198,94.3404,93.9987,94.255,187117.0
2022-08-26 11:45:00,99.31,99.71,99.31,99.51,290741.0,94.255,94.6346,94.255,94.4448,290741.0
2022-08-26 11:50:00,99.52,100.07,99.4,99.99,435599.0,94.4543,94.9763,94.3404,94.9003,435599.0
2022-08-26 11:55:00,100.01,100.2,99.78,100.09,282837.0,94.9193,95.0997,94.701,94.9953,282837.0
2022-08-26 12:00:00,100.09,100.25,99.36,99.5,344322.0,94.9953,95.1471,94.3024,94.4353,344322.0
2022-08-26 12:05:00,99.5,99.91,99.41,99.9,151933.0,94.4353,94.8244,94.3499,94.8149,151933.0
2022-08-26 12:10:00,99.89,99.99,99.71,99.97,153030.0,94.8054,94.9003,94.6346,94.8814,153030.0
2022-08-26 12:15:00,99.96,99.99,99.46,99.53,165269.0,94.8719,94.9003,94.3973,94.4638,165269.0
2022-08-26 12:20:00,99.54,99.61,99.24,99.55,188623.0,94.4732,94.5397,94.1885,94.4827,188623.0
2022-08-26 12:25:00,99.56,99.73,99.23,99.72,184804.0,94.4922,94.6536,94.179,94.6441,184804.0
2022-08-26 12:30:00,99.72,99.85,99.57,99.82,130423.0,94.6441,94.7675,94.5017,94.739,130423.0
2022-08-26 12:35:00,99.81,99.98,99.75,99.95,180118.0,94.7295,94.8909,94.6726,94.8624,180118.0
2022-08-26 12:40:00,99.97,100.4,99.89,100.24,287827.0,94.8814,95.2895,94.8054,95.1376,287827.0
2022-08-26 12:45:00,100.24,100.38,100.05,100.23,204393.0,95.1376,95.2705,94.9573,95.1281,204393.0
2022-08-26 12:50:00,100.24,100.33,100.06,100.09,186053.0,95.1376,95.223,94.9668,94.9953,186053.0
2022-08-26 12:55:00,100.1,100.37,100.02,100.23,185326.0,95.0047,95.261,94.9288,95.1281,185326.0
2022-08-26 13:00:00,100.22,100.22,99.88,99.93,167006.0,95.1186,95.1186,94.7959,94.8434,167006.0
2022-08-26 13:05:00,99.93,100.1,99.92,99.99,131497.0,94.8434,95.0047,94.8339,94.9003,131497.0
2022-08-26 13:10:00,99.98,100.04,99.47,99.64,209598.0,94.8909,94.9478,94.4068,94.5682,209598.0
2022-08-26 13:15:00,99.62,99.76,99.43,99.53,152395.0,94.5492,94.6821,94.3688,94.4638,152395.0
2022-08-26 13:20:00,99.56,99.7,99.52,99.66,124422.0,94.4922,94.6251,94.4543,94.5871,124422.0
2022-08-26 13:25:00,99.68,99.86,99.6,99.6,116506.0,94.6061,94.777,94.5302,94.5302,116506.0
2022-08-26 13:30:00,99.6,99.63,99.3,99.35,162894.0,94.5302,94.5587,94.2455,94.2929,162894.0
2022-08-26 13:35:00,99.36,99.47,99.3,99.39,124334.0,94.3024,94.4068,94.2455,94.3309,124334.0
2022-08-26 13:40:00,99.41,99.47,99.3,99.39,105099.0,94.3499,94.4068,94.2455,94.3309,105099.0
2022-08-26 13:45:00,99.4,99.47,98.96,99.04,205415.0,94.3404,94.4068,93.9228,93.9987,205415.0
2022-08-26 13:50:00,99.04,99.07,98.8,98.96,235680.0,93.9987,94.0272,93.7709,93.9228,235680.0
2022-08-26 13:55:00,98.93,99.0,98.84,98.98,143700.0,93.8943,93.9607,93.8089,93.9418,143700.0
2022-08-26 14:00:00,99.0,99.15,98.95,99.1,175959.0,93.9607,94.1031,93.9133,94.0556,175959.0
2022-08-26 14:05:00,99.09,99.2,99.04,99.09,144600.0,94.0462,94.1506,93.9987,94.0462,144600.0
2022-08-26 14:10:00,99.08,99.14,98.99,99.13,116612.0,94.0367,94.0936,93.9512,94.0841,116612.0
2022-08-26 14:15:00,99.13,99.15,98.55,98.62,279993.0,94.0841,94.1031,93.5336,93.6001,279993.0
2022-08-26 14:20:00,98.62,98.86,98.59,98.75,216741.0,93.6001,93.8279,93.5716,93.7235,216741.0
2022-08-26 14:25:00,98.77,98.92,98.7,98.8,147755.0,93.7424,93.8848,93.676,93.7709,147755.0
2022-08-26 14:30:00,98.8,98.94,98.77,98.79,105299.0,93.7709,93.9038,93.7424,93.7614,105299.0
2022-08-26 14:35:00,98.79,98.92,98.71,98.86,166172.0,93.7614,93.8848,93.6855,93.8279,166172.0
2022-08-26 14:40:00,98.85,98.99,98.85,98.96,124452.0,93.8184,93.9512,93.8184,93.9228,124452.0
2022-08-26 14:45:00,98.98,99.08,98.7,98.7,163837.0,93.9418,94.0367,93.676,93.676,163837.0
2022-08-26 14:50:00,98.71,98.77,98.46,98.7,180029.0,93.6855,93.7424,93.4482,93.676,180029.0
2022-08-26 14:55:00,98.71,98.75,98.55,98.68,170756.0,93.6855,93.7235,93.5336,93.657,170756.0
2022-08-26 15:00:00,98.68,98.78,98.28,98.3,299963.0,93.657,93.7519,93.2774,93.2964,299963.0
2022-08-26 15:05:00,98.29,98.31,98.12,98.24,246170.0,93.2869,93.3059,93.1255,93.2394,246170.0
2022-08-26 15:10:00,98.23,98.24,97.67,97.8,434257.0,93.2299,93.2394,92.6984,92.8218,434257.0
2022-08-26 15:15:00,97.81,98.02,97.66,98.0,212203.0,92.8313,93.0306,92.6889,93.0116,212203.0
2022-08-26 15:20:00,98.01,98.09,97.84,97.99,201636.0,93.0211,93.0971,92.8598,93.0021,201636.0
2022-08-26 15:25:00,97.99,98.3,97.98,98.25,235428.0,93.0021,93.2964,92.9927,93.2489,235428.0
2022-08-26 15:30:00,98.25,98.29,98.08,98.23,184501.0,93.2489,93.2869,93.0876,93.2299,184501.0
2022-08-26 15:35:00,98.23,98.25,98.03,98.14,181862.0,93.2299,93.2489,93.0401,93.1445,181862.0
2022-08-26 15:40:00,98.12,98.13,97.62,97.66,304759.0,93.1255,93.135,92.651,92.6889,304759.0
2022-08-26 15:45:00,97.64,97.95,97.61,97.94,302784.0,92.67,92.9642,92.6415,92.9547,302784.0
2022-08-26 15:50:00,97.95,98.12,97.78,97.83,500621.0,92.9642,93.1255,92.8028,92.8503,500621.0
2022-08-26 15:55:00,97.84,98.16,97.71,98.04,765110.0,92.8598,93.1635,92.7364,93.0496,765110.0
2022-08-29 09:30:00,98.93,100.25,98.65,99.45,1078991.0,93.8943,95.1471,93.6286,94.3878,1078991.0
2022-08-29 09:35:00,99.44,100.09,99.35,99.55,510603.0,94.3783,94.9953,94.2929,94.4827,510603.0
2022-08-29 09:40:00,99.54,100.25,99.51,99.54,609147.0,94.4732,95.1471,94.4448,94.4732,609147.0
2022-08-29 09:45:00,99.53,100.62,99.52,99.88,575309.0,94.4638,95.4983,94.4543,94.7959,575309.0
2022-08-29 09:50:00,99.9,100.49,99.85,100.19,375695.0,94.8149,95.3749,94.7675,95.0902,375695.0
2022-08-29 09:55:00,100.22,100.74,100.18,100.5,334578.0,95.1186,95.6122,95.0807,95.3844,334578.0
2022-08-29 10:00:00,100.51,100.57,100.03,100.29,376435.0,95.3939,95.4508,94.9383,95.1851,376435.0
2022-08-29 10:05:00,100.29,100.5,99.99,100.37,294713.0,95.1851,95.3844,94.9003,95.261,294713.0
2022-08-29 10:10:00,100.37,100.91,99.92,99.93,376262.0,95.261,95.7735,94.8339,94.8434,376262.0
2022-08-29 10:15:00,99.94,100.55,99.92,100.14,405258.0,94.8529,95.4318,94.8339,95.0427,405258.0
2022-08-29 10:20:00,100.15,100.25,99.38,99.42,404077.0,95.0522,95.1471,94.3214,94.3594,404077.0
2022-08-29 10:25:00,99.43,99.54,99.08,99.08,254221.0,94.3688,94.4732,94.0367,94.0367,254221.0
2022-08-29 10:30:00,99.09,99.38,98.67,98.69,308506.0,94.0462,94.3214,93.6475,93.6665,308506.0
2022-08-29 10:35:00,98.7,98.96,98.35,98.8,257346.0,93.676,93.9228,93.3438,93.7709,257346.0
2022-08-29 10:40:00,98.8,98.89,98.49,98.75,177453.0,93.7709,93.8563,93.4767,93.7235,177453.0
2022-08-29 10:45:00,98.73,98.86,98.54,98.56,158891.0,93.7045,93.8279,93.5242,93.5431,158891.0
2022-08-29 10:50:00,98.56,98.83,98.0,98.11,245170.0,93.5431,93.7994,93.0116,93.116,245170.0
2022-08-29 10:55:00,98.09,98.29,97.91,98.22,228780.0,93.0971,93.2869,92.9262,93.2204,228780.0
2022-08-29 11:00:00,98.22,98.4,98.11,98.21,155973.0,93.2204,93.3913,93.116,93.2109,155973.0
2022-08-29 11:05:00,98.18,98.19,97.71,97.93,170332.0,93.1825,93.192,92.7364,92.9452,170332.0
2022-08-29 11:10:00,97.92,98.29,97.77,98.28,148749.0,92.9357,93.2869,92.7933,93.2774,148749.0
2022-08-29 11:15:00,98.24,98.33,97.97,98.01,112164.0,93.2394,93.3248,92.9832,93.0211,112164.0
2022-08-29 11:20:00,98.04,98.18,97.92,98.14,139242.0,93.0496,93.1825,92.9357,93.1445,139242.0
2022-08-29 11:25:00,98.14,98.2,97.45,97.47,279008.0,93.1445,93.2015,92.4896,92.5086,279008.0
2022-08-29 11:30:00,97.47,97.72,97.31,97.59,256303.0,92.5086,92.7459,92.3568,92.6225,256303.0
2022-08-29 11:35:00,97.58,97.78,97.32,97.39,147536.0,92.613,92.8028,92.3663,92.4327,147536.0
2022-08-29 11:40:00,97.38,97.4,97.11,97.12,139573.0,92.4232,92.4422,92.1669,92.1764,139573.0
2022-08-29 11:45:00,97.15,97.17,96.8,97.13,246517.0,92.2049,92.2239,91.8727,92.1859,246517.0
2022-08-29 11:50:00,97.14,97.18,96.95,97.05,149295.0,92.1954,92.2334,92.0151,92.11,149295.0
2022-08-29 11:55:00,97.03,97.26,96.93,97.15,102517.0,92.091,92.3093,91.9961,92.2049,102517.0
2022-08-29 12:00:00,97.16,97.48,97.11,97.46,158586.0,92.2144,92.5181,92.1669,92.4991,158586.0
2022-08-29 12:05:00,97.44,97.46,97.22,97.28,83021.0,92.4801,92.4991,92.2713,92.3283,83021.0
2022-08-29 12:10:00,97.28,97.59,97.25,97.45,111560.0,92.3283,92.6225,92.2998,92.4896,111560.0
2022-08-29 12:15:00,97.45,97.7,97.34,97.65,87278.0,92.4896,92.7269,92.3852,92.6795,87278.0
2022-08-29 12:20:00,97.66,97.89,97.59,97.75,124243.0,92.6889,92.9072,92.6225,92.7744,124243.0
2022-08-29 12:25:00,97.78,97.86,97.52,97.71,121577.0,92.8028,92.8788,92.5561,92.7364,121577.0
2022-08-29 12:30:00,97.72,97.72,97.22,97.3,79107.0,92.7459,92.7459,92.2713,92.3473,79107.0
2022-08-29 12:35:00,97.28,97.34,97.13,97.17,75265.0,92.3283,92.3852,92.1859,92.2239,75265.0
2022-08-29 12:40:00,97.21,97.34,97.0,97.1,107034.0,92.2619,92.3852,92.0625,92.1574,107034.0
2022-08-29 12:45:00,97.08,97.49,97.06,97.47,109247.0,92.1385,92.5276,92.1195,92.5086,109247.0
2022-08-29 12:50:00,97.46,97.6,97.4,97.47,82843.0,92.4991,92.632,92.4422,92.5086,82843.0
2022-08-29 12:55:00,97.47,97.53,97.37,97.39,76897.0,92.5086,92.5656,92.4137,92.4327,76897.0
2022-08-29 13:00:00,97.37,97.56,97.32,97.44,93765.0,92.4137,92.594,92.3663,92.4801,93765.0
2022-08-29 13:05:00,97.43,97.68,97.41,97.6,66815.0,92.4707,92.7079,92.4517,92.632,66815.0
2022-08-29 13:10:00,97.6,97.6,97.22,97.36,107527.0,92.632,92.632,92.2713,92.4042,107527.0
2022-08-29 13:15:00,97.35,97.38,97.13,97.22,66528.0,92.3947,92.4232,92.1859,92.2713,66528.0
2022-08-29 13:20:00,97.23,97.35,97.18,97.28,71373.0,92.2808,92.3947,92.2334,92.3283,71373.0
2022-08-29 13:25:00,97.29,97.33,97.17,97.19,43741.0,92.3378,92.3757,92.2239,92.2429,43741.0
2022-08-29 13:30:00,97.19,97.27,97.16,97.21,87854.0,92.2429,92.3188,92.2144,92.2619,87854.0
2022-08-29 13:35:00,97.2,97.22,97.14,97.17,69415.0,92.2524,92.2713,92.1954,92.2239,69415.0
2022-08-29 13:40:00,97.15,97.43,97.12,97.42,71492.0,92.2049,92.4707,92.1764,92.4612,71492.0
2022-08-29 13:45:00,97.41,97.54,97.37,97.39,93473.0,92.4517,92.5751,92.4137,92.4327,93473.0
2022-08-29 13:50:00,97.4,97.49,97.32,97.37,40241.0,92.4422,92.5276,92.3663,92.4137,40241.0
2022-08-29 13:55:00,97.36,97.69,97.35,97.63,97855.0,92.4042,92.7174,92.3947,92.6605,97855.0
2022-08-29 14:00:00,97.65,97.66,97.42,97.48,74421.0,92.6795,92.6889,92.4612,92.5181,74421.0
2022-08-29 14:05:00,97.5,97.59,97.44,97.45,34689.0,92.5371,92.6225,92.4801,92.4896,34689.0
2022-08-29 14:10:00,97.43,97.53,97.36,97.39,46142.0,92.4707,92.5656,92.4042,92.4327,46142.0
2022-08-29 14:15:00,97.38,97.4,97.17,97.2,64362.0,92.4232,92.4422,92.2239,92.2524,64362.0
2022-08-29 14:20:00,97.24,97.32,97.14,97.31,49482.0,92.2903,92.3663,92.1954,92.3568,49482.0
2022-08-29 14:25:00,97.31,97.65,97.31,97.53,75491.0,92.3568,92.6795,92.3568,92.5656,75491.0
2022-08-29 14:30:00,97.53,97.64,97.31,97.34,40238.0,92.5656,92.67,92.3568,92.3852,40238.0
2022-08-29 14:35:00,97.34,97.38,97.22,97.22,48889.0,92.3852,92.4232,92.2713,92.2713,48889.0
2022-08-29 14:40:00,97.25,97.38,97.23,97.36,41543.0,92.2998,92.4232,92.2808,92.4042,41543.0
2022-08-29 14:45:00,97.36,97.45,97.24,97.42,39444.0,92.4042,92.4896,92.2903,92.4612,39444.0
2022-08-29 14:50:00,97.41,97.44,97.14,97.26,106395.0,92.4517,92.4801,92.1954,92.3093,106395.0
2022-08-29 14:55:00,97.26,97.27,96.95,97.11,114344.0,92.3093,92.3188,92.0151,92.1669,114344.0
2022-08-29 15:00:00,97.12,97.28,96.97,97.22,110327.0,92.1764,92.3283,92.0341,92.2713,110327.0
2022-08-29 15:05:00,97.22,97.3,97.07,97.29,98815.0,92.2713,92.3473,92.129,92.3378,98815.0
2022-08-29 15:10:00,97.27,97.49,97.26,97.35,89865.0,92.3188,92.5276,92.3093,92.3947,89865.0
2022-08-29 15:15:00,97.34,97.39,97.23,97.31,51413.0,92.3852,92.4327,92.2808,92.3568,51413.0
2022-08-29 15:20:00,97.31,97.34,97.2,97.26,61998.0,92.3568,92.3852,92.2524,92.3093,61998.0
2022-08-29 15:25:00,97.27,97.29,97.16,97.18,57065.0,92.3188,92.3378,92.2144,92.2334,57065.0
2022-08-29 15:30:00,97.18,97.18,97.05,97.08,123328.0,92.2334,92.2334,92.11,92.1385,123328.0
2022-08-29 15:35:00,97.07,97.1,96.98,97.05,102809.0,92.129,92.1574,92.0436,92.11,102809.0
2022-08-29 15:40:00,97.05,97.19,96.94,97.14,101702.0,92.11,92.2429,92.0056,92.1954,101702.0
2022-08-29 15:45:00,97.13,97.17,96.93,96.99,138727.0,92.1859,92.2239,91.9961,92.053,138727.0
2022-08-29 15:50:00,97.0,97.0,96.55,96.66,264888.0,92.0625,92.0625,91.6354,91.7398,264888.0
2022-08-29 15:55:00,96.66,96.67,96.48,96.59,476689.0,91.7398,91.7493,91.569,91.6734,476689.0
2022-08-30 09:30:00,95.86,96.97,95.13,96.18,642408.0,90.9806,92.0341,90.2877,91.2843,642408.0
2022-08-30 09:35:00,96.17,96.76,95.6,96.05,359418.0,91.2748,91.8348,90.7338,91.1609,359418.0
2022-08-30 09:40:00,96.03,96.09,94.78,95.07,488112.0,91.1419,91.1989,89.9555,90.2308,488112.0
2022-08-30 09:45:00,95.08,95.24,93.83,94.84,709464.0,90.2403,90.3921,89.0539,90.0125,709464.0
2022-08-30 09:50:00,94.82,94.9,94.22,94.22,466363.0,89.9935,90.0694,89.424,89.424,466363.0
2022-08-30 09:55:00,94.24,94.72,94.06,94.31,477737.0,89.443,89.8986,89.2722,89.5095,477737.0
2022-08-30 10:00:00,94.31,94.72,94.13,94.22,258254.0,89.5095,89.8986,89.3386,89.424,258254.0
2022-08-30 10:05:00,94.24,94.28,93.49,93.79,410540.0,89.443,89.481,88.7312,89.0159,410540.0
2022-08-30 10:10:00,93.79,94.11,93.44,94.02,315438.0,89.0159,89.3196,88.6837,89.2342,315438.0
2022-08-30 10:15:00,94.0,94.14,93.87,94.03,188177.0,89.2152,89.3481,89.0919,89.2437,188177.0
2022-08-30 10:20:00,94.06,94.25,93.86,94.01,269062.0,89.2722,89.4525,89.0824,89.2247,269062.0
2022-08-30 10:25:00,93.99,94.2,93.9,94.02,191565.0,89.2058,89.4051,89.1203,89.2342,191565.0
2022-08-30 10:30:00,94.0,94.01,93.57,93.65,274388.0,89.2152,89.2247,88.8071,88.8831,274388.0
2022-08-30 10:35:00,93.66,93.72,93.32,93.4,271144.0,88.8926,88.9495,88.5699,88.6458,271144.0
2022-08-30 10:40:00,93.4,93.48,93.24,93.33,169335.0,88.6458,88.7217,88.4939,88.5793,169335.0
2022-08-30 10:45:00,93.32,93.32,93.05,93.23,234807.0,88.5699,88.5699,88.3136,88.4844,234807.0
2022-08-30 10:50:00,93.21,93.63,93.17,93.62,243976.0,88.4655,88.8641,88.4275,88.8546,243976.0
2022-08-30 10:55:00,93.6,93.62,93.31,93.61,183729.0,88.8356,88.8546,88.5604,88.8451,183729.0
2022-08-30 11:00:00,93.61,93.88,93.5,93.83,210886.0,88.8451,89.1014,88.7407,89.0539,210886.0
2022-08-30 11:05:00,93.82,94.05,93.69,93.84,131681.0,89.0444,89.2627,88.921,89.0634,131681.0
2022-08-30 11:10:00,93.88,93.9,93.42,93.57,131223.0,89.1014,89.1203,88.6648,88.8071,131223.0
2022-08-30 11:15:00,93.57,93.75,93.48,93.68,187685.0,88.8071,88.978,88.7217,88.9115,187685.0
2022-08-30 11:20:00,93.67,93.87,93.53,93.83,178878.0,88.902,89.0919,88.7692,89.0539,178878.0
2022-08-30 11:25:00,93.84,94.01,93.72,93.72,130401.0,89.0634,89.2247,88.9495,88.9495,130401.0
2022-08-30 11:30:00,93.71,94.06,93.64,94.02,162475.0,88.94,89.2722,88.8736,89.2342,162475.0
2022-08-30 11:35:00,94.02,94.07,93.68,93.69,136702.0,89.2342,89.2817,88.9115,88.921,136702.0
2022-08-30 11:40:00,93.68,93.7,93.2,93.3,300256.0,88.9115,88.9305,88.456,88.5509,300256.0
2022-08-30 11:45:00,93.29,93.3,92.94,93.01,244965.0,88.5414,88.5509,88.2092,88.2756,244965.0
2022-08-30 11:50:00,93.01,93.24,92.98,93.07,115094.0,88.2756,88.4939,88.2472,88.3326,115094.0
2022-08-30 11:55:00,93.07,93.46,93.07,93.34,109644.0,88.3326,88.7027,88.3326,88.5888,109644.0
2022-08-30 12:00:00,93.35,93.45,93.17,93.28,98113.0,88.5983,88.6932,88.4275,88.5319,98113.0
2022-08-30 12:05:00,93.28,93.45,93.02,93.09,117478.0,88.5319,88.6932,88.2851,88.3516,117478.0
2022-08-30 12:10:00,93.08,93.23,92.86,93.23,126743.0,88.3421,88.4844,88.1333,88.4844,126743.0
2022-08-30 12:15:00,93.25,93.4,93.07,93.13,99375.0,88.5034,88.6458,88.3326,88.3895,99375.0
2022-08-30 12:20:00,93.13,93.16,92.92,93.02,84061.0,88.3895,88.418,88.1902,88.2851,84061.0
2022-08-30 12:25:00,93.01,93.19,92.91,93.08,70194.0,88.2756,88.4465,88.1807,88.3421,70194.0
2022-08-30 12:30:00,93.04,93.05,92.86,92.86,71082.0,88.3041,88.3136,88.1333,88.1333,71082.0
2022-08-30 12:35:00,92.86,93.03,92.86,92.92,57409.0,88.1333,88.2946,88.1333,88.1902,57409.0
2022-08-30 12:40:00,92.91,92.99,92.72,92.74,92595.0,88.1807,88.2567,88.0004,88.0194,92595.0
2022-08-30 12:45:00,92.73,92.82,92.64,92.77,114946.0,88.0099,88.0953,87.9245,88.0479,114946.0
2022-08-30 12:50:00,92.78,92.95,92.77,92.89,75535.0,88.0573,88.2187,88.0479,88.1617,75535.0
2022-08-30 12:55:00,92.88,92.98,92.7,92.7,80076.0,88.1523,88.2472,87.9814,87.9814,80076.0
2022-08-30 13:00:00,92.7,92.95,92.67,92.95,90537.0,87.9814,88.2187,87.9529,88.2187,90537.0
2022-08-30 13:05:00,92.94,92.96,92.8,92.88,95962.0,88.2092,88.2282,88.0763,88.1523,95962.0
2022-08-30 13:10:00,92.88,92.94,92.68,92.7,97085.0,88.1523,88.2092,87.9624,87.9814,97085.0
2022-08-30 13:15:00,92.7,92.76,92.64,92.67,75181.0,87.9814,88.0384,87.9245,87.9529,75181.0
2022-08-30 13:20:00,92.68,92.72,92.64,92.66,54515.0,87.9624,88.0004,87.9245,87.9435,54515.0
2022-08-30 13:25:00,92.68,92.73,92.62,92.71,78797.0,87.9624,88.0099,87.9055,87.9909,78797.0
2022-08-30 13:30:00,92.72,93.05,92.71,93.02,105839.0,88.0004,88.3136,87.9909,88.2851,105839.0
2022-08-30 13:35:00,93.01,93.18,92.94,93.15,97314.0,88.2756,88.437,88.2092,88.4085,97314.0
2022-08-30 13:40:00,93.15,93.27,93.1,93.25,136541.0,88.4085,88.5224,88.3611,88.5034,136541.0
2022-08-30 13:45:00,93.24,93.46,93.13,93.46,119524.0,88.4939,88.7027,88.3895,88.7027,119524.0
2022-08-30 13:50:00,93.46,93.77,93.43,93.64,116390.0,88.7027,88.997,88.6743,88.8736,116390.0
2022-08-30 13:55:00,93.64,93.67,93.41,93.44,114688.0,88.8736,88.902,88.6553,88.6837,114688.0
2022-08-30 14:00:00,93.44,93.55,93.34,93.41,80508.0,88.6837,88.7882,88.5888,88.6553,80508.0
2022-08-30 14:05:00,93.4,93.55,93.36,93.38,67147.0,88.6458,88.7882,88.6078,88.6268,67147.0
2022-08-30 14:10:00,93.38,93.67,93.34,93.49,87057.0,88.6268,88.902,88.5888,88.7312,87057.0
2022-08-30 14:15:00,93.5,93.56,93.35,93.41,74345.0,88.7407,88.7976,88.5983,88.6553,74345.0
2022-08-30 14:20:00,93.42,93.43,93.24,93.27,71718.0,88.6648,88.6743,88.4939,88.5224,71718.0
2022-08-30 14:25:00,93.28,93.33,93.11,93.15,131855.0,88.5319,88.5793,88.3705,88.4085,131855.0
2022-08-30 14:30:00,93.17,93.34,93.13,93.16,84563.0,88.4275,88.5888,88.3895,88.418,84563.0
2022-08-30 14:35:00,93.18,93.3,93.08,93.25,88897.0,88.437,88.5509,88.3421,88.5034,88897.0
2022-08-30 14:40:00,93.26,93.3,92.94,92.97,95731.0,88.5129,88.5509,88.2092,88.2377,95731.0
2022-08-30 14:45:00,92.95,93.04,92.89,93.03,81783.0,88.2187,88.3041,88.1617,88.2946,81783.0
2022-08-30 14:50:00,93.02,93.07,92.9,93.04,63506.0,88.2851,88.3326,88.1712,88.3041,63506.0
2022-08-30 14:55:00,93.03,93.2,92.97,93.04,93106.0,88.2946,88.456,88.2377,88.3041,93106.0
2022-08-30 15:00:00,93.04,93.44,93.0,93.39,103225.0,88.3041,88.6837,88.2661,88.6363,103225.0
2022-08-30 15:05:00,93.39,93.58,93.39,93.56,113975.0,88.6363,88.8166,88.6363,88.7976,113975.0
2022-08-30 15:10:00,93.56,93.84,93.5,93.84,111730.0,88.7976,89.0634,88.7407,89.0634,111730.0
2022-08-30 15:15:00,93.82,93.86,93.64,93.78,146467.0,89.0444,89.0824,88.8736,89.0064,146467.0
2022-08-30 15:20:00,93.77,93.8,93.54,93.77,149868.0,88.997,89.0254,88.7787,88.997,149868.0
2022-08-30 15:25:00,93.76,93.85,93.61,93.62,180249.0,88.9875,89.0729,88.8451,88.8546,180249.0
2022-08-30 15:30:00,93.63,93.63,93.34,93.44,148126.0,88.8641,88.8641,88.5888,88.6837,148126.0
2022-08-30 15:35:00,93.49,93.78,93.45,93.76,128752.0,88.7312,89.0064,88.6932,88.9875,128752.0
2022-08-30 15:40:00,93.75,93.98,93.75,93.88,154840.0,88.978,89.1963,88.978,89.1014,154840.0
2022-08-30 15:45:00,93.89,93.89,93.49,93.66,173640.0,89.1108,89.1108,88.7312,88.8926,173640.0
2022-08-30 15:50:00,93.67,93.84,93.6,93.76,276375.0,88.902,89.0634,88.8356,88.9875,276375.0
2022-08-30 15:55:00,93.75,93.94,93.73,93.81,365291.0,88.978,89.1583,88.959,89.0349,365291.0
2022-08-31 09:30:00,96.66,96.92,95.7,96.54,704339.0,91.7398,91.9866,90.8287,91.626,704339.0
2022-08-31 09:35:00,96.53,96.96,96.01,96.44,498831.0,91.6165,92.0246,91.1229,91.531,498831.0
2022-08-31 09:40:00,96.44,97.46,96.42,97.32,595387.0,91.531,92.4991,91.5121,92.3663,595387.0
2022-08-31 09:45:00,97.32,97.66,96.87,97.66,466215.0,92.3663,92.6889,91.9392,92.6889,466215.0
2022-08-31 09:50:00,97.67,98.11,97.55,97.94,502979.0,92.6984,93.116,92.5845,92.9547,502979.0
2022-08-31 09:55:00,97.94,98.0,97.41,97.53,341595.0,92.9547,93.0116,92.4517,92.5656,341595.0
2022-08-31 10:00:00,97.51,97.89,97.43,97.53,385466.0,92.5466,92.9072,92.4707,92.5656,385466.0
2022-08-31 10:05:00,97.53,97.7,97.42,97.49,182710.0,92.5656,92.7269,92.4612,92.5276,182710.0
2022-08-31 10:10:00,97.5,98.24,97.46,98.16,388478.0,92.5371,93.2394,92.4991,93.1635,388478.0
2022-08-31 10:15:00,98.15,98.41,97.77,98.38,390203.0,93.154,93.4008,92.7933,93.3723,390203.0
2022-08-31 10:20:00,98.35,98.62,98.04,98.19,387084.0,93.3438,93.6001,93.0496,93.192,387084.0
2022-08-31 10:25:00,98.2,98.24,96.88,96.96,453228.0,93.2015,93.2394,91.9486,92.0246,453228.0
2022-08-31 10:30:00,96.94,97.23,96.74,97.15,357197.0,92.0056,92.2808,91.8158,92.2049,357197.0
2022-08-31 10:35:00,97.16,97.3,96.89,96.93,145007.0,92.2144,92.3473,91.9581,91.9961,145007.0
2022-08-31 10:40:00,96.94,97.48,96.76,97.47,140868.0,92.0056,92.5181,91.8348,92.5086,140868.0
2022-08-31 10:45:00,97.48,97.57,97.05,97.22,226485.0,92.5181,92.6035,92.11,92.2713,226485.0
2022-08-31 10:50:00,97.21,97.33,96.13,96.39,247891.0,92.2619,92.3757,91.2368,91.4836,247891.0
2022-08-31 10:55:00,96.38,96.42,95.89,95.94,239713.0,91.4741,91.5121,91.009,91.0565,239713.0
2022-08-31 11:00:00,95.94,95.95,95.6,95.72,184259.0,91.0565,91.066,90.7338,90.8477,184259.0
2022-08-31 11:05:00,95.7,95.73,95.43,95.64,137438.0,90.8287,90.8572,90.5725,90.7718,137438.0
2022-08-31 11:10:00,95.64,95.7,95.44,95.67,125474.0,90.7718,90.8287,90.5819,90.8002,125474.0
2022-08-31 11:15:00,95.65,95.73,95.31,95.62,132830.0,90.7813,90.8572,90.4586,90.7528,132830.0
2022-08-31 11:20:00,95.62,95.71,95.37,95.38,84781.0,90.7528,90.8382,90.5155,90.525,84781.0
2022-08-31 11:25:00,95.37,95.61,95.26,95.37,168843.0,90.5155,90.7433,90.4111,90.5155,168843.0
2022-08-31 11:30:00,95.37,95.47,95.05,95.07,121570.0,90.5155,90.6104,90.2118,90.2308,121570.0
2022-08-31 11:35:00,95.02,95.53,94.92,95.26,184509.0,90.1833,90.6674,90.0884,90.4111,184509.0
2022-08-31 11:40:00,95.25,95.71,95.17,95.61,146204.0,90.4016,90.8382,90.3257,90.7433,146204.0
2022-08-31 11:45:00,95.6,95.66,95.4,95.4,89217.0,90.7338,90.7907,90.544,90.544,89217.0
2022-08-31 11:50:00,95.39,95.54,95.34,95.48,71212.0,90.5345,90.6769,90.487,90.6199,71212.0
2022-08-31 11:55:00,95.47,95.7,95.43,95.43,63431.0,90.6104,90.8287,90.5725,90.5725,63431.0
2022-08-31 12:00:00,95.44,95.58,95.41,95.51,52812.0,90.5819,90.7148,90.5535,90.6484,52812.0
2022-08-31 12:05:00,95.5,95.58,95.32,95.47,66833.0,90.6389,90.7148,90.4681,90.6104,66833.0
2022-08-31 12:10:00,95.48,95.79,95.42,95.72,113651.0,90.6199,90.9141,90.563,90.8477,113651.0
2022-08-31 12:15:00,95.73,95.83,95.55,95.59,71322.0,90.8572,90.9521,90.6863,90.7243,71322.0
2022-08-31 12:20:00,95.6,95.67,95.46,95.54,49064.0,90.7338,90.8002,90.6009,90.6769,49064.0
2022-08-31 12:25:00,95.51,95.84,95.51,95.83,61314.0,90.6484,90.9616,90.6484,90.9521,61314.0
2022-08-31 12:30:00,95.84,95.94,95.76,95.94,58212.0,90.9616,91.0565,90.8857,91.0565,58212.0
2022-08-31 12:35:00,95.93,96.05,95.91,96.02,70381.0,91.047,91.1609,91.028,91.1324,70381.0
2022-08-31 12:40:00,96.02,96.04,95.73,95.92,99585.0,91.1324,91.1514,90.8572,91.0375,99585.0
2022-08-31 12:45:00,95.92,96.01,95.88,95.94,72331.0,91.0375,91.1229,90.9995,91.0565,72331.0
2022-08-31 12:50:00,95.93,95.95,95.76,95.82,69044.0,91.047,91.066,90.8857,90.9426,69044.0
2022-08-31 12:55:00,95.83,95.9,95.75,95.88,38994.0,90.9521,91.0185,90.8762,90.9995,38994.0
2022-08-31 13:00:00,95.87,95.95,95.84,95.87,46763.0,90.9901,91.066,90.9616,90.9901,46763.0
2022-08-31 13:05:00,95.88,96.02,95.84,96.0,71053.0,90.9995,91.1324,90.9616,91.1134,71053.0
2022-08-31 13:10:00,95.99,96.0,95.51,95.58,71828.0,91.104,91.1134,90.6484,90.7148,71828.0
2022-08-31 13:15:00,95.58,95.63,95.44,95.51,49007.0,90.7148,90.7623,90.5819,90.6484,49007.0
2022-08-31 13:20:00,95.52,95.57,95.41,95.46,81440.0,90.6579,90.7053,90.5535,90.6009,81440.0
2022-08-31 13:25:00,95.46,95.58,95.46,95.57,38397.0,90.6009,90.7148,90.6009,90.7053,38397.0
2022-08-31 13:30:00,95.57,95.69,95.51,95.69,33594.0,90.7053,90.8192,90.6484,90.8192,33594.0
2022-08-31 13:35:00,95.68,95.73,95.5,95.51,31669.0,90.8097,90.8572,90.6389,90.6484,31669.0
2022-08-31 13:40:00,95.51,95.51,95.21,95.37,49142.0,90.6484,90.6484,90.3637,90.5155,49142.0
2022-08-31 13:45:00,95.37,95.45,95.34,95.43,40215.0,90.5155,90.5914,90.487,90.5725,40215.0
2022-08-31 13:50:00,95.43,95.68,95.42,95.63,55314.0,90.5725,90.8097,90.563,90.7623,55314.0
2022-08-31 13:55:00,95.63,95.72,95.6,95.7,46532.0,90.7623,90.8477,90.7338,90.8287,46532.0
2022-08-31 14:00:00,95.7,95.82,95.58,95.63,36615.0,90.8287,90.9426,90.7148,90.7623,36615.0
2022-08-31 14:05:00,95.63,95.8,95.52,95.77,32800.0,90.7623,90.9236,90.6579,90.8951,32800.0
2022-08-31 14:10:00,95.76,95.82,95.65,95.73,31038.0,90.8857,90.9426,90.7813,90.8572,31038.0
2022-08-31 14:15:00,95.74,95.86,95.72,95.74,37579.0,90.8667,90.9806,90.8477,90.8667,37579.0
2022-08-31 14:20:00,95.74,95.82,95.72,95.73,45164.0,90.8667,90.9426,90.8477,90.8572,45164.0
2022-08-31 14:25:00,95.75,95.91,95.72,95.77,56882.0,90.8762,91.028,90.8477,90.8951,56882.0
2022-08-31 14:30:00,95.77,95.78,95.39,95.42,62156.0,90.8951,90.9046,90.5345,90.563,62156.0
2022-08-31 14:35:00,95.42,95.44,95.26,95.27,41808.0,90.563,90.5819,90.4111,90.4206,41808.0
2022-08-31 14:40:00,95.25,95.33,95.19,95.24,99887.0,90.4016,90.4775,90.3447,90.3921,99887.0
2022-08-31 14:45:00,95.2,95.34,95.06,95.23,89382.0,90.3542,90.487,90.2213,90.3826,89382.0
2022-08-31 14:50:00,95.24,95.35,95.22,95.22,53580.0,90.3921,90.4965,90.3731,90.3731,53580.0
2022-08-31 14:55:00,95.22,95.24,94.98,95.11,75585.0,90.3731,90.3921,90.1454,90.2687,75585.0
2022-08-31 15:00:00,95.12,95.38,95.08,95.36,62839.0,90.2782,90.525,90.2403,90.506,62839.0
2022-08-31 15:05:00,95.36,95.52,95.23,95.47,82168.0,90.506,90.6579,90.3826,90.6104,82168.0
2022-08-31 15:10:00,95.45,95.75,95.44,95.64,75614.0,90.5914,90.8762,90.5819,90.7718,75614.0
2022-08-31 15:15:00,95.67,95.82,95.59,95.65,110578.0,90.8002,90.9426,90.7243,90.7813,110578.0
2022-08-31 15:20:00,95.64,95.64,95.53,95.56,53659.0,90.7718,90.7718,90.6674,90.6958,53659.0
2022-08-31 15:25:00,95.57,95.68,95.54,95.55,61293.0,90.7053,90.8097,90.6769,90.6863,61293.0
2022-08-31 15:30:00,95.55,95.67,95.49,95.6,68788.0,90.6863,90.8002,90.6294,90.7338,68788.0
2022-08-31 15:35:00,95.58,95.73,95.55,95.72,92139.0,90.7148,90.8572,90.6863,90.8477,92139.0
2022-08-31 15:40:00,95.72,96.05,95.64,96.02,128500.0,90.8477,91.1609,90.7718,91.1324,128500.0
2022-08-31 15:45:00,96.01,96.03,95.76,95.85,162328.0,91.1229,91.1419,90.8857,90.9711,162328.0
2022-08-31 15:50:00,95.86,95.94,95.63,95.72,189412.0,90.9806,91.0565,90.7623,90.8477,189412.0
2022-08-31 15:55:00,95.72,95.73,95.5,95.51,486922.0,90.8477,90.8572,90.6389,90.6484,486922.0
2022-09-01 09:30:00,92.75,94.08,92.6,93.97,633084.0,88.0289,89.2912,87.8865,89.1868,633084.0
2022-09-01 09:35:00,93.98,94.07,92.8,93.89,360534.0,89.1963,89.2817,88.0763,89.1108,360534.0
2022-09-01 09:40:00,93.93,94.52,93.92,94.38,286133.0,89.1488,89.7088,89.1393,89.5759,286133.0
2022-09-01 09:45:00,94.37,94.51,93.69,93.76,238604.0,89.5664,89.6993,88.921,88.9875,238604.0
2022-09-01 09:50:00,93.74,93.95,93.55,93.88,162978.0,88.9685,89.1678,88.7882,89.1014,162978.0
2022-09-01 09:55:00,93.88,94.28,93.65,94.08,129473.0,89.1014,89.481,88.8831,89.2912,129473.0
2022-09-01 10:00:00,94.06,94.14,93.11,93.3,157553.0,89.2722,89.3481,88.3705,88.5509,157553.0
2022-09-01 10:05:00,93.31,93.49,93.22,93.33,109122.0,88.5604,88.7312,88.4749,88.5793,109122.0
2022-09-01 10:10:00,93.28,93.36,93.08,93.26,100242.0,88.5319,88.6078,88.3421,88.5129,100242.0
2022-09-01 10:15:00,93.22,93.58,93.17,93.4,111906.0,88.4749,88.8166,88.4275,88.6458,111906.0
2022-09-01 10:20:00,93.39,93.82,93.22,93.8,139145.0,88.6363,89.0444,88.4749,89.0254,139145.0
2022-09-01 10:25:00,93.83,94.0,93.61,93.91,130756.0,89.0539,89.2152,88.8451,89.1298,130756.0
2022-09-01 10:30:00,93.92,93.93,93.34,93.38,126630.0,89.1393,89.1488,88.5888,88.6268,126630.0
2022-09-01 10:35:00,93.4,93.6,93.22,93.27,109488.0,88.6458,88.8356,88.4749,88.5224,109488.0
2022-09-01 10:40:00,93.27,93.47,93.01,93.11,88595.0,88.5224,88.7122,88.2756,88.3705,88595.0
2022-09-01 10:45:00,93.09,93.1,92.6,92.68,192730.0,88.3516,88.3611,87.8865,87.9624,192730.0
2022-09-01 10:50:00,92.67,92.73,92.43,92.48,147042.0,87.9529,88.0099,87.7252,87.7726,147042.0
2022-09-01 10:55:00,92.47,92.56,92.26,92.29,173718.0,87.7631,87.8485,87.5638,87.5923,173718.0
2022-09-01 11:00:00,92.29,92.41,92.21,92.22,120842.0,87.5923,87.7062,87.5164,87.5258,120842.0
2022-09-01 11:05:00,92.21,92.48,92.19,92.38,128553.0,87.5164,87.7726,87.4974,87.6777,128553.0
2022-09-01 11:10:00,92.37,92.46,92.3,92.41,106550.0,87.6682,87.7536,87.6018,87.7062,106550.0
2022-09-01 11:15:00,92.4,92.5,92.13,92.15,150669.0,87.6967,87.7916,87.4404,87.4594,150669.0
2022-09-01 11:20:00,92.14,92.24,92.02,92.2,139776.0,87.4499,87.5448,87.336,87.5069,139776.0
2022-09-01 11:25:00,92.2,92.22,92.01,92.09,88575.0,87.5069,87.5258,87.3265,87.4025,88575.0
2022-09-01 11:30:00,92.11,92.58,91.96,92.55,206205.0,87.4214,87.8675,87.2791,87.8391,206205.0
2022-09-01 11:35:00,92.56,92.75,92.32,92.4,192572.0,87.8485,88.0289,87.6208,87.6967,192572.0
2022-09-01 11:40:00,92.43,92.49,92.26,92.32,95785.0,87.7252,87.7821,87.5638,87.6208,95785.0
2022-09-01 11:45:00,92.32,92.48,92.14,92.2,114986.0,87.6208,87.7726,87.4499,87.5069,114986.0
2022-09-01 11:50:00,92.18,92.27,91.85,92.03,105026.0,87.4879,87.5733,87.1747,87.3455,105026.0
2022-09-01 11:55:00,92.03,92.08,91.67,91.72,164212.0,87.3455,87.393,87.0038,87.0513,164212.0
2022-09-01 12:00:00,91.72,92.24,91.71,92.23,134747.0,87.0513,87.5448,87.0418,87.5353,134747.0
2022-09-01 12:05:00,92.22,92.23,92.07,92.16,77621.0,87.5258,87.5353,87.3835,87.4689,77621.0
2022-09-01 12:10:00,92.16,92.39,92.1,92.39,73172.0,87.4689,87.6872,87.412,87.6872,73172.0
2022-09-01 12:15:00,92.38,92.5,92.37,92.42,66865.0,87.6777,87.7916,87.6682,87.7157,66865.0
2022-09-01 12:20:00,92.43,92.49,92.37,92.47,67962.0,87.7252,87.7821,87.6682,87.7631,67962.0
2022-09-01 12:25:00,92.47,92.48,92.32,92.39,60923.0,87.7631,87.7726,87.6208,87.6872,60923.0
2022-09-01 12:30:00,92.38,92.44,92.27,92.43,92382.0,87.6777,87.7347,87.5733,87.7252,92382.0
2022-09-01 12:35:00,92.44,92.46,92.12,92.13,86081.0,87.7347,87.7536,87.4309,87.4404,86081.0
2022-09-01 12:40:00,92.11,92.31,92.08,92.3,75728.0,87.4214,87.6113,87.393,87.6018,75728.0
2022-09-01 12:45:00,92.3,92.3,92.18,92.28,30836.0,87.6018,87.6018,87.4879,87.5828,30836.0
2022-09-01 12:50:00,92.28,92.32,92.13,92.27,58080.0,87.5828,87.6208,87.4404,87.5733,58080.0
2022-09-01 12:55:00,92.29,92.34,92.18,92.28,51883.0,87.5923,87.6397,87.4879,87.5828,51883.0
2022-09-01 13:00:00,92.29,92.67,92.22,92.65,92529.0,87.5923,87.9529,87.5258,87.934,92529.0
2022-09-01 13:05:00,92.64,92.9,92.62,92.87,96409.0,87.9245,88.1712,87.9055,88.1428,96409.0
2022-09-01 13:10:00,92.87,93.08,92.83,93.07,100912.0,88.1428,88.3421,88.1048,88.3326,100912.0
2022-09-01 13:15:00,93.06,93.17,92.85,92.9,100337.0,88.3231,88.4275,88.1238,88.1712,100337.0
2022-09-01 13:20:00,92.93,93.13,92.93,93.06,57283.0,88.1997,88.3895,88.1997,88.3231,57283.0
2022-09-01 13:25:00,93.06,93.35,93.06,93.14,76599.0,88.3231,88.5983,88.3231,88.399,76599.0
2022-09-01 13:30:00,93.18,93.26,92.98,93.03,75530.0,88.437,88.5129,88.2472,88.2946,75530.0
2022-09-01 13:35:00,93.05,93.14,92.97,93.09,64091.0,88.3136,88.399,88.2377,88.3516,64091.0
2022-09-01 13:40:00,93.1,93.11,93.01,93.08,32074.0,88.3611,88.3705,88.2756,88.3421,32074.0
2022-09-01 13:45:00,93.07,93.09,92.9,92.98,36339.0,88.3326,88.3516,88.1712,88.2472,36339.0
2022-09-01 13:50:00,92.98,93.09,92.97,93.01,40282.0,88.2472,88.3516,88.2377,88.2756,40282.0
2022-09-01 13:55:00,93.01,93.11,92.95,93.06,50388.0,88.2756,88.3705,88.2187,88.3231,50388.0
2022-09-01 14:00:00,93.05,93.16,92.88,93.09,55285.0,88.3136,88.418,88.1523,88.3516,55285.0
2022-09-01 14:05:00,93.11,93.16,93.0,93.08,86534.0,88.3705,88.418,88.2661,88.3421,86534.0
2022-09-01 14:10:00,93.1,93.12,92.89,93.05,60310.0,88.3611,88.38,88.1617,88.3136,60310.0
2022-09-01 14:15:00,93.05,93.12,93.0,93.09,38609.0,88.3136,88.38,88.2661,88.3516,38609.0
2022-09-01 14:20:00,93.11,93.31,93.08,93.2,54757.0,88.3705,88.5604,88.3421,88.456,54757.0
2022-09-01 14:25:00,93.2,93.27,93.14,93.16,42808.0,88.456,88.5224,88.399,88.418,42808.0
2022-09-01 14:30:00,93.16,93.4,93.15,93.35,68569.0,88.418,88.6458,88.4085,88.5983,68569.0
2022-09-01 14:35:00,93.35,93.46,93.2,93.29,68275.0,88.5983,88.7027,88.456,88.5414,68275.0
2022-09-01 14:40:00,93.27,93.37,93.2,93.2,38155.0,88.5224,88.6173,88.456,88.456,38155.0
2022-09-01 14:45:00,93.22,93.29,93.08,93.13,39998.0,88.4749,88.5414,88.3421,88.3895,39998.0
2022-09-01 14:50:00,93.14,93.26,93.05,93.24,35722.0,88.399,88.5129,88.3136,88.4939,35722.0
2022-09-01 14:55:00,93.24,93.29,93.05,93.13,47978.0,88.4939,88.5414,88.3136,88.3895,47978.0
2022-09-01 15:00:00,93.1,93.23,92.99,93.02,57827.0,88.3611,88.4844,88.2567,88.2851,57827.0
2022-09-01 15:05:00,93.01,93.37,93.01,93.31,61111.0,88.2756,88.6173,88.2756,88.5604,61111.0
2022-09-01 15:10:00,93.32,93.63,93.23,93.57,87468.0,88.5699,88.8641,88.4844,88.8071,87468.0
2022-09-01 15:15:00,93.57,93.59,93.23,93.23,169041.0,88.8071,88.8261,88.4844,88.4844,169041.0
2022-09-01 15:20:00,93.22,93.4,93.16,93.36,90970.0,88.4749,88.6458,88.418,88.6078,90970.0
2022-09-01 15:25:00,93.37,93.42,93.26,93.34,102604.0,88.6173,88.6648,88.5129,88.5888,102604.0
2022-09-01 15:30:00,93.32,93.48,93.28,93.38,117916.0,88.5699,88.7217,88.5319,88.6268,117916.0
2022-09-01 15:35:00,93.38,93.44,93.25,93.37,112401.0,88.6268,88.6837,88.5034,88.6173,112401.0
2022-09-01 15:40:00,93.36,93.37,93.1,93.14,81410.0,88.6078,88.6173,88.3611,88.399,81410.0
2022-09-01 15:45:00,93.13,93.42,93.12,93.36,100774.0,88.3895,88.6648,88.38,88.6078,100774.0
2022-09-01 15:50:00,93.35,93.58,93.33,93.58,158730.0,88.5983,88.8166,88.5793,88.8166,158730.0
2022-09-01 15:55:00,93.58,93.85,93.52,93.71,397044.0,88.8166,89.0729,88.7597,88.94,397044.0
2022-09-02 09:30:00,91.77,92.16,91.35,91.58,621923.0,87.0988,87.4689,86.7001,86.9184,621923.0
2022-09-02 09:35:00,91.63,92.32,91.25,91.45,392131.0,86.9659,87.6208,86.6052,86.795,392131.0
2022-09-02 09:40:00,91.43,91.44,90.77,90.98,351508.0,86.7761,86.7856,86.1497,86.349,351508.0
2022-09-02 09:45:00,91.0,91.54,90.82,91.5,260096.0,86.3679,86.8805,86.1971,86.8425,260096.0
2022-09-02 09:50:00,91.5,91.84,91.1,91.31,193782.0,86.8425,87.1652,86.4629,86.6622,193782.0
2022-09-02 09:55:00,91.28,91.33,90.87,90.92,165332.0,86.6337,86.6812,86.2446,86.292,165332.0
2022-09-02 10:00:00,90.95,91.25,90.81,91.23,196282.0,86.3205,86.6052,86.1876,86.5862,196282.0
2022-09-02 10:05:00,91.26,91.42,91.12,91.38,118466.0,86.6147,86.7666,86.4818,86.7286,118466.0
2022-09-02 10:10:00,91.4,92.05,91.39,91.84,199902.0,86.7476,87.3645,86.7381,87.1652,199902.0
2022-09-02 10:15:00,91.86,92.24,91.84,92.11,184476.0,87.1842,87.5448,87.1652,87.4214,184476.0
2022-09-02 10:20:00,92.09,92.2,91.9,92.1,141201.0,87.4025,87.5069,87.2221,87.412,141201.0
2022-09-02 10:25:00,92.1,92.41,92.08,92.28,142050.0,87.412,87.7062,87.393,87.5828,142050.0
2022-09-02 10:30:00,92.31,92.61,92.3,92.48,195027.0,87.6113,87.896,87.6018,87.7726,195027.0
2022-09-02 10:35:00,92.48,92.95,92.47,92.89,139957.0,87.7726,88.2187,87.7631,88.1617,139957.0
2022-09-02 10:40:00,92.88,93.02,92.72,92.86,175013.0,88.1523,88.2851,88.0004,88.1333,175013.0
2022-09-02 10:45:00,92.86,93.25,92.75,93.1,254803.0,88.1333,88.5034,88.0289,88.3611,254803.0
2022-09-02 10:50:00,93.09,93.35,92.95,92.98,190657.0,88.3516,88.5983,88.2187,88.2472,190657.0
2022-09-02 10:55:00,92.99,93.31,92.89,93.24,204729.0,88.2567,88.5604,88.1617,88.4939,204729.0
2022-09-02 11:00:00,93.24,93.55,93.23,93.48,173834.0,88.4939,88.7882,88.4844,88.7217,173834.0
2022-09-02 11:05:00,93.48,93.67,93.22,93.25,175972.0,88.7217,88.902,88.4749,88.5034,175972.0
2022-09-02 11:10:00,93.25,93.31,92.97,93.23,121181.0,88.5034,88.5604,88.2377,88.4844,121181.0
2022-09-02 11:15:00,93.2,93.21,92.92,93.03,104452.0,88.456,88.4655,88.1902,88.2946,104452.0
2022-09-02 11:20:00,93.01,93.2,92.97,93.08,73758.0,88.2756,88.456,88.2377,88.3421,73758.0
2022-09-02 11:25:00,93.1,93.12,92.84,92.98,108095.0,88.3611,88.38,88.1143,88.2472,108095.0
2022-09-02 11:30:00,92.97,93.14,92.84,93.06,93734.0,88.2377,88.399,88.1143,88.3231,93734.0
2022-09-02 11:35:00,93.12,93.37,93.06,93.31,143940.0,88.38,88.6173,88.3231,88.5604,143940.0
2022-09-02 11:40:00,93.3,93.34,92.89,93.05,101436.0,88.5509,88.5888,88.1617,88.3136,101436.0
2022-09-02 11:45:00,93.06,93.46,92.97,93.39,80266.0,88.3231,88.7027,88.2377,88.6363,80266.0
2022-09-02 11:50:00,93.41,93.49,93.3,93.42,67681.0,88.6553,88.7312,88.5509,88.6648,67681.0
2022-09-02 11:55:00,93.41,93.41,93.2,93.3,44016.0,88.6553,88.6553,88.456,88.5509,44016.0
2022-09-02 12:00:00,93.31,93.39,93.04,93.12,63039.0,88.5604,88.6363,88.3041,88.38,63039.0
2022-09-02 12:05:00,93.11,93.21,93.04,93.13,39696.0,88.3705,88.4655,88.3041,88.3895,39696.0
2022-09-02 12:10:00,93.12,93.12,92.97,93.02,55778.0,88.38,88.38,88.2377,88.2851,55778.0
2022-09-02 12:15:00,93.0,93.02,92.75,92.83,53421.0,88.2661,88.2851,88.0289,88.1048,53421.0
2022-09-02 12:20:00,92.81,92.9,92.53,92.59,86002.0,88.0858,88.1712,87.8201,87.877,86002.0
2022-09-02 12:25:00,92.58,92.64,92.26,92.44,104004.0,87.8675,87.9245,87.5638,87.7347,104004.0
2022-09-02 12:30:00,92.44,92.67,92.33,92.46,142380.0,87.7347,87.9529,87.6303,87.7536,142380.0
2022-09-02 12:35:00,92.44,92.47,92.19,92.37,94453.0,87.7347,87.7631,87.4974,87.6682,94453.0
2022-09-02 12:40:00,92.38,92.4,92.11,92.15,44856.0,87.6777,87.6967,87.4214,87.4594,44856.0
2022-09-02 12:45:00,92.12,92.16,91.98,92.01,64742.0,87.4309,87.4689,87.2981,87.3265,64742.0
2022-09-02 12:50:00,91.99,92.1,91.82,92.07,62521.0,87.3076,87.412,87.1462,87.3835,62521.0
2022-09-02 12:55:00,92.1,92.33,92.07,92.3,69187.0,87.412,87.6303,87.3835,87.6018,69187.0
2022-09-02 13:00:00,92.29,92.35,92.01,92.14,78846.0,87.5923,87.6492,87.3265,87.4499,78846.0
2022-09-02 13:05:00,92.15,92.17,91.88,91.91,70997.0,87.4594,87.4784,87.2032,87.2316,70997.0
2022-09-02 13:10:00,91.91,92.07,91.9,91.96,49185.0,87.2316,87.3835,87.2221,87.2791,49185.0
2022-09-02 13:15:00,91.98,92.14,91.83,92.09,64204.0,87.2981,87.4499,87.1557,87.4025,64204.0
2022-09-02 13:20:00,92.08,92.08,91.7,91.7,53484.0,87.393,87.393,87.0323,87.0323,53484.0
2022-09-02 13:25:00,91.67,91.71,91.61,91.67,58473.0,87.0038,87.0418,86.9469,87.0038,58473.0
2022-09-02 13:30:00,91.65,91.84,91.57,91.76,51610.0,86.9849,87.1652,86.9089,87.0893,51610.0
2022-09-02 13:35:00,91.75,91.95,91.71,91.83,57649.0,87.0798,87.2696,87.0418,87.1557,57649.0
2022-09-02 13:40:00,91.8,91.97,91.77,91.91,45967.0,87.1272,87.2886,87.0988,87.2316,45967.0
2022-09-02 13:45:00,91.93,92.17,91.79,91.84,128436.0,87.2506,87.4784,87.1177,87.1652,128436.0
2022-09-02 13:50:00,91.83,91.92,91.68,91.8,41390.0,87.1557,87.2411,87.0133,87.1272,41390.0
2022-09-02 13:55:00,91.77,91.87,91.7,91.81,34213.0,87.0988,87.1937,87.0323,87.1367,34213.0
2022-09-02 14:00:00,91.81,91.98,91.81,91.9,48703.0,87.1367,87.2981,87.1367,87.2221,48703.0
2022-09-02 14:05:00,91.9,92.09,91.8,91.93,58468.0,87.2221,87.4025,87.1272,87.2506,58468.0
2022-09-02 14:10:00,91.93,92.09,91.84,91.99,46867.0,87.2506,87.4025,87.1652,87.3076,46867.0
2022-09-02 14:15:00,91.95,92.14,91.94,92.06,32744.0,87.2696,87.4499,87.2601,87.374,32744.0
2022-09-02 14:20:00,92.05,92.12,91.98,92.05,32400.0,87.3645,87.4309,87.2981,87.3645,32400.0
2022-09-02 14:25:00,92.05,92.45,92.03,92.37,77104.0,87.3645,87.7441,87.3455,87.6682,77104.0
2022-09-02 14:30:00,92.37,92.37,92.16,92.17,44104.0,87.6682,87.6682,87.4689,87.4784,44104.0
2022-09-02 14:35:00,92.17,92.37,92.17,92.34,39931.0,87.4784,87.6682,87.4784,87.6397,39931.0
2022-09-02 14:40:00,92.36,92.4,92.26,92.35,26026.0,87.6587,87.6967,87.5638,87.6492,26026.0
2022-09-02 14:45:00,92.32,92.36,92.2,92.23,42631.0,87.6208,87.6587,87.5069,87.5353,42631.0
2022-09-02 14:50:00,92.24,92.25,92.02,92.06,44132.0,87.5448,87.5543,87.336,87.374,44132.0
2022-09-02 14:55:00,92.04,92.05,91.86,91.95,40947.0,87.355,87.3645,87.1842,87.2696,40947.0
2022-09-02 15:00:00,91.92,92.21,91.91,92.12,46548.0,87.2411,87.5164,87.2316,87.4309,46548.0
2022-09-02 15:05:00,92.11,92.23,92.06,92.12,54393.0,87.4214,87.5353,87.374,87.4309,54393.0
2022-09-02 15:10:00,92.08,92.14,91.98,92.06,41368.0,87.393,87.4499,87.2981,87.374,41368.0
2022-09-02 15:15:00,92.05,92.19,91.95,92.06,45237.0,87.3645,87.4974,87.2696,87.374,45237.0
2022-09-02 15:20:00,92.05,92.1,91.79,91.82,51388.0,87.3645,87.412,87.1177,87.1462,51388.0
2022-09-02 15:25:00,91.8,91.93,91.73,91.88,40694.0,87.1272,87.2506,87.0608,87.2032,40694.0
2022-09-02 15:30:00,91.88,91.88,91.41,91.43,167224.0,87.2032,87.2032,86.7571,86.7761,167224.0
2022-09-02 15:35:00,91.44,91.47,91.21,91.28,145926.0,86.7856,86.814,86.5673,86.6337,145926.0
2022-09-02 15:40:00,91.28,91.54,91.24,91.48,89986.0,86.6337,86.8805,86.5957,86.8235,89986.0
2022-09-02 15:45:00,91.48,91.7,91.33,91.69,178113.0,86.8235,87.0323,86.6812,87.0228,178113.0
2022-09-02 15:50:00,91.69,91.89,91.6,91.88,158276.0,87.0228,87.2126,86.9374,87.2032,158276.0
2022-09-02 15:55:00,91.88,91.96,91.7,91.82,331643.0,87.2032,87.2791,87.0323,87.1462,331643.0
2022-09-06 09:30:00,89.32,89.47,88.33,89.03,986399.0,84.7735,84.9158,83.8339,84.4982,986399.0
2022-09-06 09:35:00,88.97,89.19,88.04,88.41,618309.0,84.4413,84.6501,83.5586,83.9098,618309.0
2022-09-06 09:40:00,88.39,88.92,88.33,88.83,322421.0,83.8908,84.3938,83.8339,84.3084,322421.0
2022-09-06 09:45:00,88.85,89.2,88.66,88.87,303440.0,84.3274,84.6596,84.1471,84.3464,303440.0
2022-09-06 09:50:00,88.87,89.0,88.38,88.51,339125.0,84.3464,84.4698,83.8813,84.0047,339125.0
2022-09-06 09:55:00,88.5,88.87,88.31,88.82,239331.0,83.9952,84.3464,83.8149,84.2989,239331.0
2022-09-06 10:00:00,88.81,88.81,88.31,88.32,282045.0,84.2894,84.2894,83.8149,83.8244,282045.0
2022-09-06 10:05:00,88.33,88.46,88.12,88.21,226439.0,83.8339,83.9572,83.6345,83.72,226439.0
2022-09-06 10:10:00,88.22,88.37,87.8,88.33,573721.0,83.7295,83.8718,83.3308,83.8339,573721.0
2022-09-06 10:15:00,88.33,88.63,88.3,88.52,279935.0,83.8339,84.1186,83.8054,84.0142,279935.0
2022-09-06 10:20:00,88.52,88.52,88.05,88.17,196670.0,84.0142,84.0142,83.5681,83.682,196670.0
2022-09-06 10:25:00,88.15,88.6,88.07,88.34,156656.0,83.663,84.0901,83.5871,83.8433,156656.0
2022-09-06 10:30:00,88.34,88.56,88.33,88.48,163838.0,83.8433,84.0521,83.8339,83.9762,163838.0
2022-09-06 10:35:00,88.49,88.98,88.31,88.96,242299.0,83.9857,84.4508,83.8149,84.4318,242299.0
2022-09-06 10:40:00,88.95,89.07,88.71,88.72,342607.0,84.4223,84.5362,84.1945,84.204,342607.0
2022-09-06 10:45:00,88.71,88.74,88.4,88.58,108350.0,84.1945,84.223,83.9003,84.0711,108350.0
2022-09-06 10:50:00,88.58,89.03,88.52,88.9,190645.0,84.0711,84.4982,84.0142,84.3748,190645.0
2022-09-06 10:55:00,88.88,89.03,88.69,88.77,162315.0,84.3559,84.4982,84.1755,84.2515,162315.0
2022-09-06 11:00:00,88.75,88.79,88.58,88.7,121525.0,84.2325,84.2704,84.0711,84.185,121525.0
2022-09-06 11:05:00,88.69,88.93,88.63,88.82,112384.0,84.1755,84.4033,84.1186,84.2989,112384.0
2022-09-06 11:10:00,88.84,88.88,88.72,88.84,134241.0,84.3179,84.3559,84.204,84.3179,134241.0
2022-09-06 11:15:00,88.86,89.02,88.61,88.91,130407.0,84.3369,84.4887,84.0996,84.3843,130407.0
2022-09-06 11:20:00,88.92,88.98,88.77,88.96,104719.0,84.3938,84.4508,84.2515,84.4318,104719.0
2022-09-06 11:25:00,88.95,89.04,88.8,88.97,154438.0,84.4223,84.5077,84.2799,84.4413,154438.0
2022-09-06 11:30:00,88.97,89.03,88.73,88.84,169406.0,84.4413,84.4982,84.2135,84.3179,169406.0
2022-09-06 11:35:00,88.84,88.97,88.66,88.68,113848.0,84.3179,84.4413,84.1471,84.166,113848.0
2022-09-06 11:40:00,88.7,89.02,88.66,88.87,107622.0,84.185,84.4887,84.1471,84.3464,107622.0
2022-09-06 11:45:00,88.88,89.14,88.83,88.87,102543.0,84.3559,84.6026,84.3084,84.3464,102543.0
2022-09-06 11:50:00,88.87,89.1,88.86,89.05,58817.0,84.3464,84.5647,84.3369,84.5172,58817.0
2022-09-06 11:55:00,89.06,89.18,88.99,89.07,90423.0,84.5267,84.6406,84.4603,84.5362,90423.0
2022-09-06 12:00:00,89.08,89.14,88.92,89.03,105235.0,84.5457,84.6026,84.3938,84.4982,105235.0
2022-09-06 12:05:00,89.03,89.25,88.97,89.05,150118.0,84.4982,84.707,84.4413,84.5172,150118.0
2022-09-06 12:10:00,89.06,89.09,88.77,88.84,88926.0,84.5267,84.5552,84.2515,84.3179,88926.0
2022-09-06 12:15:00,88.84,88.86,88.62,88.63,72267.0,84.3179,84.3369,84.1091,84.1186,72267.0
2022-09-06 12:20:00,88.64,88.68,88.36,88.36,197371.0,84.1281,84.166,83.8623,83.8623,197371.0
2022-09-06 12:25:00,88.36,88.64,88.33,88.6,85568.0,83.8623,84.1281,83.8339,84.0901,85568.0
2022-09-06 12:30:00,88.6,88.64,88.42,88.45,67014.0,84.0901,84.1281,83.9193,83.9477,67014.0
2022-09-06 12:35:00,88.45,88.65,88.45,88.53,78833.0,83.9477,84.1376,83.9477,84.0237,78833.0
2022-09-06 12:40:00,88.52,88.7,88.45,88.7,70556.0,84.0142,84.185,83.9477,84.185,70556.0
2022-09-06 12:45:00,88.72,88.75,88.64,88.64,46014.0,84.204,84.2325,84.1281,84.1281,46014.0
2022-09-06 12:50:00,88.65,88.7,88.61,88.67,52769.0,84.1376,84.185,84.0996,84.1566,52769.0
2022-09-06 12:55:00,88.69,88.75,88.56,88.64,50584.0,84.1755,84.2325,84.0521,84.1281,50584.0
2022-09-06 13:00:00,88.62,88.72,88.58,88.66,40039.0,84.1091,84.204,84.0711,84.1471,40039.0
2022-09-06 13:05:00,88.66,88.67,88.41,88.42,60061.0,84.1471,84.1566,83.9098,83.9193,60061.0
2022-09-06 13:10:00,88.42,88.48,88.35,88.37,43502.0,83.9193,83.9762,83.8528,83.8718,43502.0
2022-09-06 13:15:00,88.36,88.44,88.24,88.38,68848.0,83.8623,83.9383,83.7484,83.8813,68848.0
2022-09-06 13:20:00,88.38,88.41,88.32,88.36,62972.0,83.8813,83.9098,83.8244,83.8623,62972.0
2022-09-06 13:25:00,88.36,88.47,88.36,88.4,59601.0,83.8623,83.9667,83.8623,83.9003,59601.0
2022-09-06 13:30:00,88.42,88.61,88.37,88.56,60129.0,83.9193,84.0996,83.8718,84.0521,60129.0
2022-09-06 13:35:00,88.55,88.8,88.52,88.77,57542.0,84.0427,84.2799,84.0142,84.2515,57542.0
2022-09-06 13:40:00,88.77,88.77,88.55,88.69,55386.0,84.2515,84.2515,84.0427,84.1755,55386.0
2022-09-06 13:45:00,88.7,88.71,88.53,88.54,60053.0,84.185,84.1945,84.0237,84.0332,60053.0
2022-09-06 13:50:00,88.54,88.61,88.48,88.61,57052.0,84.0332,84.0996,83.9762,84.0996,57052.0
2022-09-06 13:55:00,88.63,88.77,88.59,88.75,57291.0,84.1186,84.2515,84.0806,84.2325,57291.0
2022-09-06 14:00:00,88.73,88.8,88.65,88.7,60092.0,84.2135,84.2799,84.1376,84.185,60092.0
2022-09-06 14:05:00,88.7,88.78,88.63,88.77,47024.0,84.185,84.261,84.1186,84.2515,47024.0
2022-09-06 14:10:00,88.77,89.03,88.77,88.95,98888.0,84.2515,84.4982,84.2515,84.4223,98888.0
2022-09-06 14:15:00,88.95,89.01,88.87,88.99,59847.0,84.4223,84.4792,84.3464,84.4603,59847.0
2022-09-06 14:20:00,88.99,89.04,88.91,88.95,40875.0,84.4603,84.5077,84.3843,84.4223,40875.0
2022-09-06 14:25:00,88.96,88.98,88.79,88.8,46337.0,84.4318,84.4508,84.2704,84.2799,46337.0
2022-09-06 14:30:00,88.8,88.84,88.66,88.71,71149.0,84.2799,84.3179,84.1471,84.1945,71149.0
2022-09-06 14:35:00,88.71,88.85,88.65,88.8,57114.0,84.1945,84.3274,84.1376,84.2799,57114.0
2022-09-06 14:40:00,88.79,88.79,88.7,88.76,36247.0,84.2704,84.2704,84.185,84.242,36247.0
2022-09-06 14:45:00,88.77,88.82,88.69,88.73,57273.0,84.2515,84.2989,84.1755,84.2135,57273.0
2022-09-06 14:50:00,88.75,88.77,88.6,88.72,66301.0,84.2325,84.2515,84.0901,84.204,66301.0
2022-09-06 14:55:00,88.76,88.85,88.65,88.69,41396.0,84.242,84.3274,84.1376,84.1755,41396.0
2022-09-06 15:00:00,88.7,88.75,88.56,88.61,53876.0,84.185,84.2325,84.0521,84.0996,53876.0
2022-09-06 15:05:00,88.6,88.75,88.6,88.74,86366.0,84.0901,84.2325,84.0901,84.223,86366.0
2022-09-06 15:10:00,88.74,88.75,88.64,88.65,70472.0,84.223,84.2325,84.1281,84.1376,70472.0
2022-09-06 15:15:00,88.65,88.79,88.62,88.64,101621.0,84.1376,84.2704,84.1091,84.1281,101621.0
2022-09-06 15:20:00,88.64,88.79,88.51,88.77,84904.0,84.1281,84.2704,84.0047,84.2515,84904.0
2022-09-06 15:25:00,88.76,88.9,88.7,88.79,88849.0,84.242,84.3748,84.185,84.2704,88849.0
2022-09-06 15:30:00,88.78,88.78,88.43,88.5,134349.0,84.261,84.261,83.9288,83.9952,134349.0
2022-09-06 15:35:00,88.5,88.58,88.46,88.48,146234.0,83.9952,84.0711,83.9572,83.9762,146234.0
2022-09-06 15:40:00,88.48,88.69,88.47,88.66,94812.0,83.9762,84.1755,83.9667,84.1471,94812.0
2022-09-06 15:45:00,88.65,88.67,88.43,88.52,137104.0,84.1376,84.1566,83.9288,84.0142,137104.0
2022-09-06 15:50:00,88.51,88.51,88.35,88.44,272019.0,84.0047,84.0047,83.8528,83.9383,272019.0
2022-09-06 15:55:00,88.43,88.53,88.29,88.47,480832.0,83.9288,84.0237,83.7959,83.9667,480832.0
2022-09-07 09:30:00,88.52,89.2,88.34,88.92,419797.0,84.0142,84.6596,83.8433,84.3938,419797.0
2022-09-07 09:35:00,88.91,89.45,88.76,89.06,216114.0,84.3843,84.8968,84.242,84.5267,216114.0
2022-09-07 09:40:00,89.08,89.61,88.79,89.34,244525.0,84.5457,85.0487,84.2704,84.7924,244525.0
2022-09-07 09:45:00,89.34,89.57,88.91,88.99,183181.0,84.7924,85.0107,84.3843,84.4603,183181.0
2022-09-07 09:50:00,89.0,89.12,88.38,88.46,210847.0,84.4698,84.5836,83.8813,83.9572,210847.0
2022-09-07 09:55:00,88.46,88.61,87.92,87.95,306109.0,83.9572,84.0996,83.4447,83.4732,306109.0
2022-09-07 10:00:00,87.95,88.29,87.76,88.26,223035.0,83.4732,83.7959,83.2929,83.7674,223035.0
2022-09-07 10:05:00,88.25,88.42,87.92,88.03,166424.0,83.7579,83.9193,83.4447,83.5491,166424.0
2022-09-07 10:10:00,88.07,88.22,87.75,87.98,152202.0,83.5871,83.7295,83.2834,83.5017,152202.0
2022-09-07 10:15:00,87.97,88.47,87.83,88.43,200581.0,83.4922,83.9667,83.3593,83.9288,200581.0
2022-09-07 10:20:00,88.42,88.62,88.18,88.18,148142.0,83.9193,84.1091,83.6915,83.6915,148142.0
2022-09-07 10:25:00,88.18,88.61,88.07,88.58,104994.0,83.6915,84.0996,83.5871,84.0711,104994.0
2022-09-07 10:30:00,88.6,89.08,88.6,88.83,207766.0,84.0901,84.5457,84.0901,84.3084,207766.0
2022-09-07 10:35:00,88.85,89.02,88.75,88.82,140500.0,84.3274,84.4887,84.2325,84.2989,140500.0
2022-09-07 10:40:00,88.79,88.92,88.64,88.72,104342.0,84.2704,84.3938,84.1281,84.204,104342.0
2022-09-07 10:45:00,88.72,88.87,88.63,88.77,88328.0,84.204,84.3464,84.1186,84.2515,88328.0
2022-09-07 10:50:00,88.76,89.38,88.76,89.36,232256.0,84.242,84.8304,84.242,84.8114,232256.0
2022-09-07 10:55:00,89.36,89.38,89.03,89.07,119634.0,84.8114,84.8304,84.4982,84.5362,119634.0
2022-09-07 11:00:00,89.05,89.26,88.87,89.2,106477.0,84.5172,84.7165,84.3464,84.6596,106477.0
2022-09-07 11:05:00,89.2,89.41,89.12,89.31,93330.0,84.6596,84.8589,84.5836,84.764,93330.0
2022-09-07 11:10:00,89.32,89.45,89.24,89.34,93289.0,84.7735,84.8968,84.6975,84.7924,93289.0
2022-09-07 11:15:00,89.34,89.43,89.04,89.2,151898.0,84.7924,84.8779,84.5077,84.6596,151898.0
2022-09-07 11:20:00,89.2,89.39,89.13,89.26,66952.0,84.6596,84.8399,84.5931,84.7165,66952.0
2022-09-07 11:25:00,89.27,89.35,89.17,89.2,82070.0,84.726,84.8019,84.6311,84.6596,82070.0
2022-09-07 11:30:00,89.2,89.49,89.16,89.35,111838.0,84.6596,84.9348,84.6216,84.8019,111838.0
2022-09-07 11:35:00,89.34,89.43,89.2,89.39,185748.0,84.7924,84.8779,84.6596,84.8399,185748.0
2022-09-07 11:40:00,89.37,89.58,89.34,89.47,82324.0,84.8209,85.0202,84.7924,84.9158,82324.0
2022-09-07 11:45:00,89.44,89.86,89.44,89.84,99512.0,84.8874,85.286,84.8874,85.267,99512.0
2022-09-07 11:50:00,89.84,89.93,89.73,89.8,77284.0,85.267,85.3524,85.1626,85.229,77284.0
2022-09-07 11:55:00,89.85,89.9,89.6,89.67,110449.0,85.2765,85.3239,85.0392,85.1056,110449.0
2022-09-07 12:00:00,89.67,89.76,89.58,89.6,53359.0,85.1056,85.1911,85.0202,85.0392,53359.0
2022-09-07 12:05:00,89.62,89.74,89.54,89.74,41235.0,85.0582,85.1721,84.9823,85.1721,41235.0
2022-09-07 12:10:00,89.72,89.72,89.38,89.38,62646.0,85.1531,85.1531,84.8304,84.8304,62646.0
2022-09-07 12:15:00,89.38,89.47,89.32,89.38,46369.0,84.8304,84.9158,84.7735,84.8304,46369.0
2022-09-07 12:20:00,89.39,89.5,89.32,89.42,49575.0,84.8399,84.9443,84.7735,84.8684,49575.0
2022-09-07 12:25:00,89.42,89.43,89.27,89.39,37675.0,84.8684,84.8779,84.726,84.8399,37675.0
2022-09-07 12:30:00,89.37,89.37,89.2,89.33,46328.0,84.8209,84.8209,84.6596,84.783,46328.0
2022-09-07 12:35:00,89.32,89.36,89.21,89.35,44737.0,84.7735,84.8114,84.6691,84.8019,44737.0
2022-09-07 12:40:00,89.34,89.5,89.3,89.33,160699.0,84.7924,84.9443,84.7545,84.783,160699.0
2022-09-07 12:45:00,89.32,89.52,89.26,89.51,85804.0,84.7735,84.9633,84.7165,84.9538,85804.0
2022-09-07 12:50:00,89.53,89.57,89.34,89.37,64617.0,84.9728,85.0107,84.7924,84.8209,64617.0
2022-09-07 12:55:00,89.39,89.45,89.31,89.37,46809.0,84.8399,84.8968,84.764,84.8209,46809.0
2022-09-07 13:00:00,89.39,89.59,89.38,89.54,42636.0,84.8399,85.0297,84.8304,84.9823,42636.0
2022-09-07 13:05:00,89.56,89.62,89.52,89.54,38126.0,85.0012,85.0582,84.9633,84.9823,38126.0
2022-09-07 13:10:00,89.54,89.54,89.45,89.52,32723.0,84.9823,84.9823,84.8968,84.9633,32723.0
2022-09-07 13:15:00,89.54,89.64,89.51,89.57,44752.0,84.9823,85.0772,84.9538,85.0107,44752.0
2022-09-07 13:20:00,89.56,89.66,89.54,89.6,46822.0,85.0012,85.0962,84.9823,85.0392,46822.0
2022-09-07 13:25:00,89.59,89.61,89.53,89.6,32225.0,85.0297,85.0487,84.9728,85.0392,32225.0
2022-09-07 13:30:00,89.61,90.08,89.61,90.07,141713.0,85.0487,85.4948,85.0487,85.4853,141713.0
2022-09-07 13:35:00,90.08,90.21,90.05,90.15,134921.0,85.4948,85.6182,85.4663,85.5612,134921.0
2022-09-07 13:40:00,90.15,90.17,89.99,90.0,83550.0,85.5612,85.5802,85.4094,85.4189,83550.0
2022-09-07 13:45:00,90.01,90.13,90.0,90.1,58412.0,85.4283,85.5422,85.4189,85.5138,58412.0
2022-09-07 13:50:00,90.09,90.2,90.07,90.19,69668.0,85.5043,85.6087,85.4853,85.5992,69668.0
2022-09-07 13:55:00,90.16,90.17,90.05,90.08,61319.0,85.5707,85.5802,85.4663,85.4948,61319.0
2022-09-07 14:00:00,90.07,90.21,90.05,90.18,38810.0,85.4853,85.6182,85.4663,85.5897,38810.0
2022-09-07 14:05:00,90.17,90.18,89.86,89.87,87249.0,85.5802,85.5897,85.286,85.2955,87249.0
2022-09-07 14:10:00,89.88,89.99,89.87,89.93,53810.0,85.305,85.4094,85.2955,85.3524,53810.0
2022-09-07 14:15:00,89.93,90.0,89.8,89.83,60096.0,85.3524,85.4189,85.229,85.2575,60096.0
2022-09-07 14:20:00,89.82,89.92,89.81,89.92,47287.0,85.248,85.3429,85.2385,85.3429,47287.0
2022-09-07 14:25:00,89.9,90.14,89.89,90.1,108998.0,85.3239,85.5517,85.3145,85.5138,108998.0
2022-09-07 14:30:00,90.11,90.32,90.09,90.31,48819.0,85.5233,85.7226,85.5043,85.7131,48819.0
2022-09-07 14:35:00,90.29,90.56,90.28,90.5,72954.0,85.6941,85.9503,85.6846,85.8934,72954.0
2022-09-07 14:40:00,90.47,90.63,90.42,90.55,92413.0,85.8649,86.0168,85.8175,85.9409,92413.0
2022-09-07 14:45:00,90.55,90.63,90.5,90.57,33412.0,85.9409,86.0168,85.8934,85.9598,33412.0
2022-09-07 14:50:00,90.53,90.68,90.44,90.63,39119.0,85.9219,86.0642,85.8365,86.0168,39119.0
2022-09-07 14:55:00,90.61,90.67,90.48,90.59,47779.0,85.9978,86.0547,85.8744,85.9788,47779.0
2022-09-07 15:00:00,90.57,90.66,90.51,90.6,31884.0,85.9598,86.0453,85.9029,85.9883,31884.0
2022-09-07 15:05:00,90.59,90.68,90.53,90.65,44791.0,85.9788,86.0642,85.9219,86.0358,44791.0
2022-09-07 15:10:00,90.67,90.67,90.53,90.59,41063.0,86.0547,86.0547,85.9219,85.9788,41063.0
2022-09-07 15:15:00,90.6,90.65,90.4,90.4,51011.0,85.9883,86.0358,85.7985,85.7985,51011.0
2022-09-07 15:20:00,90.37,90.61,90.34,90.6,46145.0,85.77,85.9978,85.7415,85.9883,46145.0
2022-09-07 15:25:00,90.6,90.77,90.6,90.74,64645.0,85.9883,86.1497,85.9883,86.1212,64645.0
2022-09-07 15:30:00,90.74,90.76,90.65,90.74,73593.0,86.1212,86.1402,86.0358,86.1212,73593.0
2022-09-07 15:35:00,90.73,90.86,90.72,90.77,121690.0,86.1117,86.2351,86.1022,86.1497,121690.0
2022-09-07 15:40:00,90.76,90.8,90.61,90.64,90123.0,86.1402,86.1781,85.9978,86.0263,90123.0
2022-09-07 15:45:00,90.64,90.74,90.59,90.71,101351.0,86.0263,86.1212,85.9788,86.0927,101351.0
2022-09-07 15:50:00,90.7,90.71,90.55,90.68,184673.0,86.0832,86.0927,85.9409,86.0642,184673.0
2022-09-07 15:55:00,90.67,90.68,90.48,90.59,309172.0,86.0547,86.0642,85.8744,85.9788,309172.0
2022-09-08 09:30:00,88.56,89.24,88.28,88.93,314310.0,84.0521,84.6975,83.7864,84.4033,314310.0
2022-09-08 09:35:00,88.88,89.0,88.32,88.88,335298.0,84.3559,84.4698,83.8244,84.3559,335298.0
2022-09-08 09:40:00,88.88,89.18,88.72,88.96,260840.0,84.3559,84.6406,84.204,84.4318,260840.0
2022-09-08 09:45:00,88.93,89.12,88.53,88.88,248825.0,84.4033,84.5836,84.0237,84.3559,248825.0
2022-09-08 09:50:00,88.91,88.98,88.57,88.93,185136.0,84.3843,84.4508,84.0616,84.4033,185136.0
2022-09-08 09:55:00,88.93,89.24,88.85,89.05,238627.0,84.4033,84.6975,84.3274,84.5172,238627.0
2022-09-08 10:00:00,89.08,89.23,88.74,88.82,167955.0,84.5457,84.688,84.223,84.2989,167955.0
2022-09-08 10:05:00,88.79,89.11,88.77,89.07,139693.0,84.2704,84.5742,84.2515,84.5362,139693.0
2022-09-08 10:10:00,89.06,89.36,88.93,89.19,148013.0,84.5267,84.8114,84.4033,84.6501,148013.0
2022-09-08 10:15:00,89.18,89.55,88.86,89.52,163424.0,84.6406,84.9918,84.3369,84.9633,163424.0
2022-09-08 10:20:00,89.55,89.82,89.3,89.34,164475.0,84.9918,85.248,84.7545,84.7924,164475.0
2022-09-08 10:25:00,89.34,89.59,89.29,89.41,97047.0,84.7924,85.0297,84.745,84.8589,97047.0
2022-09-08 10:30:00,89.41,89.84,89.3,89.82,147004.0,84.8589,85.267,84.7545,85.248,147004.0
2022-09-08 10:35:00,89.83,89.92,89.64,89.72,108013.0,85.2575,85.3429,85.0772,85.1531,108013.0
2022-09-08 10:40:00,89.72,90.08,89.72,89.95,112749.0,85.1531,85.4948,85.1531,85.3714,112749.0
2022-09-08 10:45:00,89.97,90.12,89.85,90.09,123407.0,85.3904,85.5327,85.2765,85.5043,123407.0
2022-09-08 10:50:00,90.07,90.14,89.91,90.03,74622.0,85.4853,85.5517,85.3334,85.4473,74622.0
2022-09-08 10:55:00,90.02,90.09,89.94,89.98,84262.0,85.4378,85.5043,85.3619,85.3999,84262.0
2022-09-08 11:00:00,89.99,90.09,89.86,90.04,105408.0,85.4094,85.5043,85.286,85.4568,105408.0
2022-09-08 11:05:00,90.03,90.18,89.8,89.82,110045.0,85.4473,85.5897,85.229,85.248,110045.0
2022-09-08 11:10:00,89.82,90.11,89.73,90.11,131479.0,85.248,85.5233,85.1626,85.5233,131479.0
2022-09-08 11:15:00,90.08,90.16,89.92,90.02,101133.0,85.4948,85.5707,85.3429,85.4378,101133.0
2022-09-08 11:20:00,90.02,90.17,89.99,90.08,81420.0,85.4378,85.5802,85.4094,85.4948,81420.0
2022-09-08 11:25:00,90.09,90.17,89.86,89.9,115980.0,85.5043,85.5802,85.286,85.3239,115980.0
2022-09-08 11:30:00,89.9,89.93,89.83,89.92,99024.0,85.3239,85.3524,85.2575,85.3429,99024.0
2022-09-08 11:35:00,89.91,90.03,89.61,89.61,102149.0,85.3334,85.4473,85.0487,85.0487,102149.0
2022-09-08 11:40:00,89.62,89.72,89.54,89.66,81629.0,85.0582,85.1531,84.9823,85.0962,81629.0
2022-09-08 11:45:00,89.67,89.72,89.58,89.65,46276.0,85.1056,85.1531,85.0202,85.0867,46276.0
2022-09-08 11:50:00,89.63,89.7,89.54,89.7,45283.0,85.0677,85.1341,84.9823,85.1341,45283.0
2022-09-08 11:55:00,89.71,89.73,89.51,89.53,65031.0,85.1436,85.1626,84.9538,84.9728,65031.0
2022-09-08 12:00:00,89.53,89.57,89.09,89.1,114749.0,84.9728,85.0107,84.5552,84.5647,114749.0
2022-09-08 12:05:00,89.09,89.12,88.89,88.94,119733.0,84.5552,84.5836,84.3654,84.4128,119733.0
2022-09-08 12:10:00,88.93,89.1,88.85,89.04,101725.0,84.4033,84.5647,84.3274,84.5077,101725.0
2022-09-08 12:15:00,89.03,89.11,88.92,89.0,111874.0,84.4982,84.5742,84.3938,84.4698,111874.0
2022-09-08 12:20:00,89.0,89.02,88.8,88.88,76843.0,84.4698,84.4887,84.2799,84.3559,76843.0
2022-09-08 12:25:00,88.9,88.97,88.81,88.94,65436.0,84.3748,84.4413,84.2894,84.4128,65436.0
2022-09-08 12:30:00,88.92,89.15,88.88,89.0,75201.0,84.3938,84.6121,84.3559,84.4698,75201.0
2022-09-08 12:35:00,89.02,89.33,89.02,89.25,65883.0,84.4887,84.783,84.4887,84.707,65883.0
2022-09-08 12:40:00,89.26,89.55,89.22,89.5,94833.0,84.7165,84.9918,84.6786,84.9443,94833.0
2022-09-08 12:45:00,89.49,89.57,89.44,89.53,55970.0,84.9348,85.0107,84.8874,84.9728,55970.0
2022-09-08 12:50:00,89.56,89.7,89.56,89.64,67458.0,85.0012,85.1341,85.0012,85.0772,67458.0
2022-09-08 12:55:00,89.64,89.7,89.57,89.65,29192.0,85.0772,85.1341,85.0107,85.0867,29192.0
2022-09-08 13:00:00,89.65,89.69,89.41,89.44,56000.0,85.0867,85.1246,84.8589,84.8874,56000.0
2022-09-08 13:05:00,89.48,89.54,89.35,89.44,31850.0,84.9253,84.9823,84.8019,84.8874,31850.0
2022-09-08 13:10:00,89.46,89.71,89.46,89.71,32133.0,84.9063,85.1436,84.9063,85.1436,32133.0
2022-09-08 13:15:00,89.72,89.88,89.67,89.8,50772.0,85.1531,85.305,85.1056,85.229,50772.0
2022-09-08 13:20:00,89.81,89.87,89.76,89.84,20453.0,85.2385,85.2955,85.1911,85.267,20453.0
2022-09-08 13:25:00,89.83,89.9,89.74,89.86,49058.0,85.2575,85.3239,85.1721,85.286,49058.0
2022-09-08 13:30:00,89.85,89.91,89.76,89.87,49141.0,85.2765,85.3334,85.1911,85.2955,49141.0
2022-09-08 13:35:00,89.86,90.08,89.45,89.5,295667.0,85.286,85.4948,84.8968,84.9443,295667.0
2022-09-08 13:40:00,89.52,89.56,89.36,89.43,118786.0,84.9633,85.0012,84.8114,84.8779,118786.0
2022-09-08 13:45:00,89.43,89.46,89.34,89.36,66205.0,84.8779,84.9063,84.7924,84.8114,66205.0
2022-09-08 13:50:00,89.37,89.41,89.28,89.32,44512.0,84.8209,84.8589,84.7355,84.7735,44512.0
2022-09-08 13:55:00,89.31,89.34,89.07,89.31,69633.0,84.764,84.7924,84.5362,84.764,69633.0
2022-09-08 14:00:00,89.31,89.38,89.21,89.33,48601.0,84.764,84.8304,84.6691,84.783,48601.0
2022-09-08 14:05:00,89.34,89.39,89.18,89.22,51575.0,84.7924,84.8399,84.6406,84.6786,51575.0
2022-09-08 14:10:00,89.26,89.3,89.18,89.22,31240.0,84.7165,84.7545,84.6406,84.6786,31240.0
2022-09-08 14:15:00,89.22,89.35,89.09,89.28,51719.0,84.6786,84.8019,84.5552,84.7355,51719.0
2022-09-08 14:20:00,89.27,89.31,89.2,89.25,43351.0,84.726,84.764,84.6596,84.707,43351.0
2022-09-08 14:25:00,89.27,89.3,89.16,89.22,45688.0,84.726,84.7545,84.6216,84.6786,45688.0
2022-09-08 14:30:00,89.22,89.38,89.22,89.34,47570.0,84.6786,84.8304,84.6786,84.7924,47570.0
2022-09-08 14:35:00,89.34,89.36,89.16,89.26,57816.0,84.7924,84.8114,84.6216,84.7165,57816.0
2022-09-08 14:40:00,89.26,89.35,89.03,89.25,63895.0,84.7165,84.8019,84.4982,84.707,63895.0
2022-09-08 14:45:00,89.25,89.29,89.08,89.14,46343.0,84.707,84.745,84.5457,84.6026,46343.0
2022-09-08 14:50:00,89.14,89.27,89.1,89.25,41379.0,84.6026,84.726,84.5647,84.707,41379.0
2022-09-08 14:55:00,89.23,89.24,89.1,89.2,42417.0,84.688,84.6975,84.5647,84.6596,42417.0
2022-09-08 15:00:00,89.2,89.26,88.99,89.09,79386.0,84.6596,84.7165,84.4603,84.5552,79386.0
2022-09-08 15:05:00,89.09,89.17,89.07,89.12,85388.0,84.5552,84.6311,84.5362,84.5836,85388.0
2022-09-08 15:10:00,89.13,89.27,89.07,89.26,65225.0,84.5931,84.726,84.5362,84.7165,65225.0
2022-09-08 15:15:00,89.28,89.35,89.25,89.34,62003.0,84.7355,84.8019,84.707,84.7924,62003.0
2022-09-08 15:20:00,89.35,89.43,89.31,89.41,52237.0,84.8019,84.8779,84.764,84.8589,52237.0
2022-09-08 15:25:00,89.41,89.44,89.15,89.21,72591.0,84.8589,84.8874,84.6121,84.6691,72591.0
2022-09-08 15:30:00,89.22,89.41,89.18,89.3,113882.0,84.6786,84.8589,84.6406,84.7545,113882.0
2022-09-08 15:35:00,89.3,89.43,89.28,89.38,120637.0,84.7545,84.8779,84.7355,84.8304,120637.0
2022-09-08 15:40:00,89.38,89.4,89.08,89.14,116990.0,84.8304,84.8494,84.5457,84.6026,116990.0
2022-09-08 15:45:00,89.15,89.28,89.11,89.2,125685.0,84.6121,84.7355,84.5742,84.6596,125685.0
2022-09-08 15:50:00,89.19,89.39,89.13,89.37,210992.0,84.6501,84.8399,84.5931,84.8209,210992.0
2022-09-08 15:55:00,89.36,89.58,89.2,89.5,765515.0,84.8114,85.0202,84.6596,84.9443,765515.0
2022-09-09 09:30:00,91.05,91.68,90.72,91.37,406669.0,86.4154,87.0133,86.1022,86.7191,406669.0
2022-09-09 09:35:00,91.39,91.89,91.31,91.84,346183.0,86.7381,87.2126,86.6622,87.1652,346183.0
2022-09-09 09:40:00,91.84,91.94,91.34,91.65,268986.0,87.1652,87.2601,86.6906,86.9849,268986.0
2022-09-09 09:45:00,91.66,92.07,91.64,92.05,411836.0,86.9944,87.3835,86.9754,87.3645,411836.0
2022-09-09 09:50:00,92.06,92.19,91.88,92.12,224679.0,87.374,87.4974,87.2032,87.4309,224679.0
2022-09-09 09:55:00,92.13,92.16,91.82,92.01,162142.0,87.4404,87.4689,87.1462,87.3265,162142.0
2022-09-09 10:00:00,92.03,92.36,91.96,92.23,211707.0,87.3455,87.6587,87.2791,87.5353,211707.0
2022-09-09 10:05:00,92.22,92.52,92.0,92.22,238807.0,87.5258,87.8106,87.317,87.5258,238807.0
2022-09-09 10:10:00,92.23,92.25,91.81,91.95,161421.0,87.5353,87.5543,87.1367,87.2696,161421.0
2022-09-09 10:15:00,91.95,92.26,91.88,91.99,124540.0,87.2696,87.5638,87.2032,87.3076,124540.0
2022-09-09 10:20:00,91.99,92.1,91.52,91.62,115750.0,87.3076,87.412,86.8615,86.9564,115750.0
2022-09-09 10:25:00,91.62,91.73,91.46,91.63,94827.0,86.9564,87.0608,86.8045,86.9659,94827.0
2022-09-09 10:30:00,91.63,91.7,91.47,91.63,176448.0,86.9659,87.0323,86.814,86.9659,176448.0
2022-09-09 10:35:00,91.63,91.77,91.5,91.63,90340.0,86.9659,87.0988,86.8425,86.9659,90340.0
2022-09-09 10:40:00,91.64,91.99,91.62,91.86,138833.0,86.9754,87.3076,86.9564,87.1842,138833.0
2022-09-09 10:45:00,91.86,91.96,91.77,91.9,95035.0,87.1842,87.2791,87.0988,87.2221,95035.0
2022-09-09 10:50:00,91.9,91.98,91.57,91.71,98194.0,87.2221,87.2981,86.9089,87.0418,98194.0
2022-09-09 10:55:00,91.71,91.75,91.42,91.52,89461.0,87.0418,87.0798,86.7666,86.8615,89461.0
2022-09-09 11:00:00,91.53,91.76,91.51,91.62,68127.0,86.871,87.0893,86.852,86.9564,68127.0
2022-09-09 11:05:00,91.61,91.84,91.59,91.8,57148.0,86.9469,87.1652,86.9279,87.1272,57148.0
2022-09-09 11:10:00,91.81,91.81,91.62,91.66,40938.0,87.1367,87.1367,86.9564,86.9944,40938.0
2022-09-09 11:15:00,91.67,91.81,91.51,91.57,56931.0,87.0038,87.1367,86.852,86.9089,56931.0
2022-09-09 11:20:00,91.56,91.76,91.46,91.76,57058.0,86.8994,87.0893,86.8045,87.0893,57058.0
2022-09-09 11:25:00,91.76,91.9,91.74,91.87,129049.0,87.0893,87.2221,87.0703,87.1937,129049.0
2022-09-09 11:30:00,91.87,92.08,91.77,92.03,88169.0,87.1937,87.393,87.0988,87.3455,88169.0
2022-09-09 11:35:00,92.04,92.24,92.02,92.15,76792.0,87.355,87.5448,87.336,87.4594,76792.0
2022-09-09 11:40:00,92.19,92.28,92.08,92.27,116970.0,87.4974,87.5828,87.393,87.5733,116970.0
2022-09-09 11:45:00,92.26,92.41,92.2,92.31,96505.0,87.5638,87.7062,87.5069,87.6113,96505.0
2022-09-09 11:50:00,92.32,92.4,92.27,92.31,67451.0,87.6208,87.6967,87.5733,87.6113,67451.0
2022-09-09 11:55:00,92.31,92.32,92.14,92.16,70669.0,87.6113,87.6208,87.4499,87.4689,70669.0
2022-09-09 12:00:00,92.17,92.17,91.97,92.05,86421.0,87.4784,87.4784,87.2886,87.3645,86421.0
2022-09-09 12:05:00,92.06,92.2,92.04,92.18,45310.0,87.374,87.5069,87.355,87.4879,45310.0
2022-09-09 12:10:00,92.2,92.28,92.18,92.24,42476.0,87.5069,87.5828,87.4879,87.5448,42476.0
2022-09-09 12:15:00,92.23,92.29,92.12,92.26,45699.0,87.5353,87.5923,87.4309,87.5638,45699.0
2022-09-09 12:20:00,92.23,92.45,92.22,92.37,87539.0,87.5353,87.7441,87.5258,87.6682,87539.0
2022-09-09 12:25:00,92.37,92.39,92.2,92.31,68529.0,87.6682,87.6872,87.5069,87.6113,68529.0
2022-09-09 12:30:00,92.3,92.33,92.16,92.3,48478.0,87.6018,87.6303,87.4689,87.6018,48478.0
2022-09-09 12:35:00,92.28,92.37,92.26,92.33,43089.0,87.5828,87.6682,87.5638,87.6303,43089.0
2022-09-09 12:40:00,92.34,92.5,92.34,92.41,173302.0,87.6397,87.7916,87.6397,87.7062,173302.0
2022-09-09 12:45:00,92.41,92.59,92.38,92.56,72352.0,87.7062,87.877,87.6777,87.8485,72352.0
2022-09-09 12:50:00,92.57,92.67,92.55,92.62,66948.0,87.858,87.9529,87.8391,87.9055,66948.0
2022-09-09 12:55:00,92.62,92.63,92.49,92.55,53238.0,87.9055,87.915,87.7821,87.8391,53238.0
2022-09-09 13:00:00,92.54,92.55,92.46,92.51,32338.0,87.8296,87.8391,87.7536,87.8011,32338.0
2022-09-09 13:05:00,92.51,92.63,92.51,92.57,38256.0,87.8011,87.915,87.8011,87.858,38256.0
2022-09-09 13:10:00,92.55,92.69,92.48,92.66,57418.0,87.8391,87.9719,87.7726,87.9435,57418.0
2022-09-09 13:15:00,92.66,92.74,92.64,92.72,63366.0,87.9435,88.0194,87.9245,88.0004,63366.0
2022-09-09 13:20:00,92.72,92.78,92.7,92.73,37093.0,88.0004,88.0573,87.9814,88.0099,37093.0
2022-09-09 13:25:00,92.73,92.86,92.73,92.75,58605.0,88.0099,88.1333,88.0099,88.0289,58605.0
2022-09-09 13:30:00,92.76,92.83,92.71,92.83,42139.0,88.0384,88.1048,87.9909,88.1048,42139.0
2022-09-09 13:35:00,92.83,92.87,92.73,92.83,46022.0,88.1048,88.1428,88.0099,88.1048,46022.0
2022-09-09 13:40:00,92.82,92.84,92.72,92.76,42758.0,88.0953,88.1143,88.0004,88.0384,42758.0
2022-09-09 13:45:00,92.78,92.9,92.75,92.75,87963.0,88.0573,88.1712,88.0289,88.0289,87963.0
2022-09-09 13:50:00,92.77,92.82,92.7,92.81,48526.0,88.0479,88.0953,87.9814,88.0858,48526.0
2022-09-09 13:55:00,92.81,92.83,92.71,92.79,46213.0,88.0858,88.1048,87.9909,88.0668,46213.0
2022-09-09 14:00:00,92.79,92.79,92.5,92.5,85918.0,88.0668,88.0668,87.7916,87.7916,85918.0
2022-09-09 14:05:00,92.53,92.59,92.45,92.46,66270.0,87.8201,87.877,87.7441,87.7536,66270.0
2022-09-09 14:10:00,92.45,92.52,92.33,92.43,75486.0,87.7441,87.8106,87.6303,87.7252,75486.0
2022-09-09 14:15:00,92.44,92.57,92.42,92.53,107901.0,87.7347,87.858,87.7157,87.8201,107901.0
2022-09-09 14:20:00,92.52,92.66,92.52,92.63,66391.0,87.8106,87.9435,87.8106,87.915,66391.0
2022-09-09 14:25:00,92.62,92.68,92.61,92.64,51445.0,87.9055,87.9624,87.896,87.9245,51445.0
2022-09-09 14:30:00,92.65,92.67,92.39,92.42,58468.0,87.934,87.9529,87.6872,87.7157,58468.0
2022-09-09 14:35:00,92.42,92.44,92.3,92.44,80315.0,87.7157,87.7347,87.6018,87.7347,80315.0
2022-09-09 14:40:00,92.44,92.45,92.24,92.28,33456.0,87.7347,87.7441,87.5448,87.5828,33456.0
2022-09-09 14:45:00,92.28,92.28,92.09,92.18,68486.0,87.5828,87.5828,87.4025,87.4879,68486.0
2022-09-09 14:50:00,92.17,92.27,92.17,92.25,27153.0,87.4784,87.5733,87.4784,87.5543,27153.0
2022-09-09 14:55:00,92.25,92.31,92.22,92.26,36667.0,87.5543,87.6113,87.5258,87.5638,36667.0
2022-09-09 15:00:00,92.25,92.34,92.2,92.31,33568.0,87.5543,87.6397,87.5069,87.6113,33568.0
2022-09-09 15:05:00,92.31,92.31,92.16,92.17,62003.0,87.6113,87.6113,87.4689,87.4784,62003.0
2022-09-09 15:10:00,92.16,92.21,92.08,92.11,64644.0,87.4689,87.5164,87.393,87.4214,64644.0
2022-09-09 15:15:00,92.11,92.13,92.06,92.1,52958.0,87.4214,87.4404,87.374,87.412,52958.0
2022-09-09 15:20:00,92.1,92.17,92.09,92.1,45414.0,87.412,87.4784,87.4025,87.412,45414.0
2022-09-09 15:25:00,92.11,92.12,92.01,92.04,76489.0,87.4214,87.4309,87.3265,87.355,76489.0
2022-09-09 15:30:00,92.03,92.31,92.01,92.18,135193.0,87.3455,87.6113,87.3265,87.4879,135193.0
2022-09-09 15:35:00,92.18,92.23,92.06,92.21,135713.0,87.4879,87.5353,87.374,87.5164,135713.0
2022-09-09 15:40:00,92.21,92.33,92.21,92.27,86682.0,87.5164,87.6303,87.5164,87.5733,86682.0
2022-09-09 15:45:00,92.26,92.26,92.11,92.15,84456.0,87.5638,87.5638,87.4214,87.4594,84456.0
2022-09-09 15:50:00,92.18,92.27,92.06,92.24,177306.0,87.4879,87.5733,87.374,87.5448,177306.0
2022-09-09 15:55:00,92.24,92.28,92.05,92.08,345348.0,87.5448,87.5828,87.3645,87.393,345348.0
2022-09-12 09:30:00,92.42,93.15,91.81,93.12,407715.0,87.7157,88.4085,87.1367,88.38,407715.0
2022-09-12 09:35:00,93.14,93.15,92.53,92.61,258011.0,88.399,88.4085,87.8201,87.896,258011.0
2022-09-12 09:40:00,92.64,92.98,92.47,92.49,351357.0,87.9245,88.2472,87.7631,87.7821,351357.0
2022-09-12 09:45:00,92.48,92.85,92.28,92.79,266386.0,87.7726,88.1238,87.5828,88.0668,266386.0
2022-09-12 09:50:00,92.8,93.3,92.74,93.27,288091.0,88.0763,88.5509,88.0194,88.5224,288091.0
2022-09-12 09:55:00,93.24,93.43,93.2,93.31,230169.0,88.4939,88.6743,88.456,88.5604,230169.0
2022-09-12 10:00:00,93.31,93.5,93.02,93.48,201508.0,88.5604,88.7407,88.2851,88.7217,201508.0
2022-09-12 10:05:00,93.49,93.63,93.2,93.28,233232.0,88.7312,88.8641,88.456,88.5319,233232.0
2022-09-12 10:10:00,93.28,93.56,93.18,93.25,154640.0,88.5319,88.7976,88.437,88.5034,154640.0
2022-09-12 10:15:00,93.26,93.54,93.12,93.52,237067.0,88.5129,88.7787,88.38,88.7597,237067.0
2022-09-12 10:20:00,93.52,93.64,93.27,93.57,157945.0,88.7597,88.8736,88.5224,88.8071,157945.0
2022-09-12 10:25:00,93.56,93.85,93.56,93.82,278067.0,88.7976,89.0729,88.7976,89.0444,278067.0
2022-09-12 10:30:00,93.82,94.02,93.7,94.0,255944.0,89.0444,89.2342,88.9305,89.2152,255944.0
2022-09-12 10:35:00,94.01,94.19,93.93,94.16,199773.0,89.2247,89.3956,89.1488,89.3671,199773.0
2022-09-12 10:40:00,94.15,94.34,93.98,94.33,324062.0,89.3576,89.5379,89.1963,89.5284,324062.0
2022-09-12 10:45:00,94.34,94.71,94.31,94.54,352273.0,89.5379,89.8891,89.5095,89.7278,352273.0
2022-09-12 10:50:00,94.53,94.55,94.3,94.35,195428.0,89.7183,89.7372,89.5,89.5474,195428.0
2022-09-12 10:55:00,94.36,94.44,93.99,94.03,223484.0,89.5569,89.6328,89.2058,89.2437,223484.0
2022-09-12 11:00:00,94.04,94.08,93.6,93.74,183897.0,89.2532,89.2912,88.8356,88.9685,183897.0
2022-09-12 11:05:00,93.73,93.77,93.63,93.66,145655.0,88.959,88.997,88.8641,88.8926,145655.0
2022-09-12 11:10:00,93.66,93.8,93.55,93.7,169111.0,88.8926,89.0254,88.7882,88.9305,169111.0
2022-09-12 11:15:00,93.71,93.78,93.6,93.73,144241.0,88.94,89.0064,88.8356,88.959,144241.0
2022-09-12 11:20:00,93.73,93.78,93.7,93.77,136183.0,88.959,89.0064,88.9305,88.997,136183.0
2022-09-12 11:25:00,93.77,93.97,93.73,93.96,234270.0,88.997,89.1868,88.959,89.1773,234270.0
2022-09-12 11:30:00,93.96,94.3,93.87,94.24,223720.0,89.1773,89.5,89.0919,89.443,223720.0
2022-09-12 11:35:00,94.25,94.25,93.85,94.11,133737.0,89.4525,89.4525,89.0729,89.3196,133737.0
2022-09-12 11:40:00,94.12,94.32,94.1,94.25,120315.0,89.3291,89.519,89.3102,89.4525,120315.0
2022-09-12 11:45:00,94.25,94.36,94.15,94.19,172282.0,89.4525,89.5569,89.3576,89.3956,172282.0
2022-09-12 11:50:00,94.18,94.27,94.12,94.17,123221.0,89.3861,89.4715,89.3291,89.3766,123221.0
2022-09-12 11:55:00,94.16,94.19,93.87,94.0,124560.0,89.3671,89.3956,89.0919,89.2152,124560.0
2022-09-12 12:00:00,94.0,94.18,93.98,94.12,95975.0,89.2152,89.3861,89.1963,89.3291,95975.0
2022-09-12 12:05:00,94.13,94.21,93.99,94.0,107882.0,89.3386,89.4146,89.2058,89.2152,107882.0
2022-09-12 12:10:00,93.99,94.27,93.92,94.25,98596.0,89.2058,89.4715,89.1393,89.4525,98596.0
2022-09-12 12:15:00,94.26,94.36,94.17,94.22,133349.0,89.462,89.5569,89.3766,89.424,133349.0
2022-09-12 12:20:00,94.22,94.27,94.13,94.19,85896.0,89.424,89.4715,89.3386,89.3956,85896.0
2022-09-12 12:25:00,94.2,94.33,94.14,94.33,105983.0,89.4051,89.5284,89.3481,89.5284,105983.0
2022-09-12 12:30:00,94.34,94.39,94.29,94.33,110520.0,89.5379,89.5854,89.4905,89.5284,110520.0
2022-09-12 12:35:00,94.32,94.33,94.17,94.33,91903.0,89.519,89.5284,89.3766,89.5284,91903.0
2022-09-12 12:40:00,94.34,94.39,94.28,94.33,93928.0,89.5379,89.5854,89.481,89.5284,93928.0
2022-09-12 12:45:00,94.34,94.35,94.16,94.28,116384.0,89.5379,89.5474,89.3671,89.481,116384.0
2022-09-12 12:50:00,94.28,94.49,94.23,94.47,121859.0,89.481,89.6803,89.4335,89.6613,121859.0
2022-09-12 12:55:00,94.45,94.58,94.38,94.45,128502.0,89.6423,89.7657,89.5759,89.6423,128502.0
2022-09-12 13:00:00,94.45,94.5,94.17,94.5,126329.0,89.6423,89.6898,89.3766,89.6898,126329.0
2022-09-12 13:05:00,94.5,94.69,94.47,94.61,121734.0,89.6898,89.8701,89.6613,89.7942,121734.0
2022-09-12 13:10:00,94.62,94.63,94.52,94.55,105575.0,89.8037,89.8132,89.7088,89.7372,105575.0
2022-09-12 13:15:00,94.54,94.72,94.51,94.72,103387.0,89.7278,89.8986,89.6993,89.8986,103387.0
2022-09-12 13:20:00,94.72,94.8,94.58,94.59,128263.0,89.8986,89.9745,89.7657,89.7752,128263.0
2022-09-12 13:25:00,94.6,94.64,94.37,94.41,217800.0,89.7847,89.8227,89.5664,89.6044,217800.0
2022-09-12 13:30:00,94.41,94.58,94.4,94.52,76375.0,89.6044,89.7657,89.5949,89.7088,76375.0
2022-09-12 13:35:00,94.52,94.6,94.32,94.59,117293.0,89.7088,89.7847,89.519,89.7752,117293.0
2022-09-12 13:40:00,94.59,94.68,94.5,94.5,117910.0,89.7752,89.8606,89.6898,89.6898,117910.0
2022-09-12 13:45:00,94.5,94.61,94.47,94.59,77212.0,89.6898,89.7942,89.6613,89.7752,77212.0
2022-09-12 13:50:00,94.58,94.73,94.58,94.71,80539.0,89.7657,89.9081,89.7657,89.8891,80539.0
2022-09-12 13:55:00,94.71,94.8,94.68,94.68,87488.0,89.8891,89.9745,89.8606,89.8606,87488.0
2022-09-12 14:00:00,94.68,94.74,94.65,94.71,99689.0,89.8606,89.9176,89.8322,89.8891,99689.0
2022-09-12 14:05:00,94.71,94.73,94.53,94.59,100492.0,89.8891,89.9081,89.7183,89.7752,100492.0
2022-09-12 14:10:00,94.59,94.65,94.53,94.58,82852.0,89.7752,89.8322,89.7183,89.7657,82852.0
2022-09-12 14:15:00,94.58,94.63,94.36,94.36,110920.0,89.7657,89.8132,89.5569,89.5569,110920.0
2022-09-12 14:20:00,94.36,94.46,94.2,94.29,128021.0,89.5569,89.6518,89.4051,89.4905,128021.0
2022-09-12 14:25:00,94.29,94.34,94.15,94.24,127855.0,89.4905,89.5379,89.3576,89.443,127855.0
2022-09-12 14:30:00,94.23,94.34,94.19,94.29,92475.0,89.4335,89.5379,89.3956,89.4905,92475.0
2022-09-12 14:35:00,94.29,94.54,94.28,94.52,119234.0,89.4905,89.7278,89.481,89.7088,119234.0
2022-09-12 14:40:00,94.52,94.59,94.47,94.55,81518.0,89.7088,89.7752,89.6613,89.7372,81518.0
2022-09-12 14:45:00,94.55,94.68,94.5,94.65,90830.0,89.7372,89.8606,89.6898,89.8322,90830.0
2022-09-12 14:50:00,94.65,94.69,94.51,94.55,98646.0,89.8322,89.8701,89.6993,89.7372,98646.0
2022-09-12 14:55:00,94.55,94.56,94.47,94.5,76001.0,89.7372,89.7467,89.6613,89.6898,76001.0
2022-09-12 15:00:00,94.5,94.51,94.39,94.47,112286.0,89.6898,89.6993,89.5854,89.6613,112286.0
2022-09-12 15:05:00,94.46,94.65,94.43,94.6,104818.0,89.6518,89.8322,89.6234,89.7847,104818.0
2022-09-12 15:10:00,94.59,94.7,94.59,94.7,102140.0,89.7752,89.8796,89.7752,89.8796,102140.0
2022-09-12 15:15:00,94.71,94.77,94.64,94.75,145342.0,89.8891,89.9461,89.8227,89.9271,145342.0
2022-09-12 15:20:00,94.75,94.84,94.72,94.72,148845.0,89.9271,90.0125,89.8986,89.8986,148845.0
2022-09-12 15:25:00,94.72,94.8,94.62,94.73,146141.0,89.8986,89.9745,89.8037,89.9081,146141.0
2022-09-12 15:30:00,94.73,94.81,94.71,94.72,122198.0,89.9081,89.984,89.8891,89.8986,122198.0
2022-09-12 15:35:00,94.72,94.78,94.65,94.77,119839.0,89.8986,89.9555,89.8322,89.9461,119839.0
2022-09-12 15:40:00,94.77,94.82,94.71,94.79,137720.0,89.9461,89.9935,89.8891,89.965,137720.0
2022-09-12 15:45:00,94.79,94.8,94.66,94.77,170239.0,89.965,89.9745,89.8416,89.9461,170239.0
2022-09-12 15:50:00,94.76,94.78,94.53,94.65,266538.0,89.9366,89.9555,89.7183,89.8322,266538.0
2022-09-12 15:55:00,94.65,94.76,94.61,94.73,504721.0,89.8322,89.9366,89.7942,89.9081,504721.0
2022-09-13 09:30:00,90.76,92.18,90.72,92.08,692376.0,86.1402,87.4879,86.1022,87.393,692376.0
2022-09-13 09:35:00,92.08,92.1,90.9,91.33,526735.0,87.393,87.412,86.273,86.6812,526735.0
2022-09-13 09:40:00,91.35,91.73,91.18,91.38,300864.0,86.7001,87.0608,86.5388,86.7286,300864.0
2022-09-13 09:45:00,91.39,91.82,91.18,91.68,214380.0,86.7381,87.1462,86.5388,87.0133,214380.0
2022-09-13 09:50:00,91.68,91.73,91.37,91.42,211496.0,87.0133,87.0608,86.7191,86.7666,211496.0
2022-09-13 09:55:00,91.43,91.67,91.21,91.6,278660.0,86.7761,87.0038,86.5673,86.9374,278660.0
2022-09-13 10:00:00,91.59,91.64,91.0,91.15,234352.0,86.9279,86.9754,86.3679,86.5103,234352.0
2022-09-13 10:05:00,91.13,91.55,91.13,91.55,223425.0,86.4913,86.89,86.4913,86.89,223425.0
2022-09-13 10:10:00,91.55,91.59,91.3,91.43,120765.0,86.89,86.9279,86.6527,86.7761,120765.0
2022-09-13 10:15:00,91.43,91.8,91.38,91.78,192932.0,86.7761,87.1272,86.7286,87.1082,192932.0
2022-09-13 10:20:00,91.78,91.79,91.17,91.21,180278.0,87.1082,87.1177,86.5293,86.5673,180278.0
2022-09-13 10:25:00,91.23,91.4,91.13,91.33,158659.0,86.5862,86.7476,86.4913,86.6812,158659.0
2022-09-13 10:30:00,91.32,91.51,91.15,91.21,127880.0,86.6717,86.852,86.5103,86.5673,127880.0
2022-09-13 10:35:00,91.23,91.3,90.92,91.01,176445.0,86.5862,86.6527,86.292,86.3774,176445.0
2022-09-13 10:40:00,91.01,91.15,90.89,90.98,190949.0,86.3774,86.5103,86.2635,86.349,190949.0
2022-09-13 10:45:00,90.97,90.98,90.77,90.9,150333.0,86.3395,86.349,86.1497,86.273,150333.0
2022-09-13 10:50:00,90.9,91.02,90.8,90.99,148774.0,86.273,86.3869,86.1781,86.3585,148774.0
2022-09-13 10:55:00,90.97,91.15,90.91,90.98,169084.0,86.3395,86.5103,86.2825,86.349,169084.0
2022-09-13 11:00:00,90.97,91.07,90.85,91.0,146753.0,86.3395,86.4344,86.2256,86.3679,146753.0
2022-09-13 11:05:00,90.99,91.04,90.7,90.73,145782.0,86.3585,86.4059,86.0832,86.1117,145782.0
2022-09-13 11:10:00,90.73,90.81,90.62,90.73,153445.0,86.1117,86.1876,86.0073,86.1117,153445.0
2022-09-13 11:15:00,90.72,90.76,90.61,90.62,158293.0,86.1022,86.1402,85.9978,86.0073,158293.0
2022-09-13 11:20:00,90.63,90.8,90.51,90.64,132278.0,86.0168,86.1781,85.9029,86.0263,132278.0
2022-09-13 11:25:00,90.63,90.63,90.34,90.48,206231.0,86.0168,86.0168,85.7415,85.8744,206231.0
2022-09-13 11:30:00,90.47,90.64,90.45,90.63,130367.0,85.8649,86.0263,85.8459,86.0168,130367.0
2022-09-13 11:35:00,90.65,90.7,90.56,90.65,119092.0,86.0358,86.0832,85.9503,86.0358,119092.0
2022-09-13 11:40:00,90.64,90.75,90.48,90.74,121988.0,86.0263,86.1307,85.8744,86.1212,121988.0
2022-09-13 11:45:00,90.73,90.78,90.65,90.72,150687.0,86.1117,86.1591,86.0358,86.1022,150687.0
2022-09-13 11:50:00,90.73,90.75,90.55,90.74,94320.0,86.1117,86.1307,85.9409,86.1212,94320.0
2022-09-13 11:55:00,90.75,90.76,90.59,90.76,100238.0,86.1307,86.1402,85.9788,86.1402,100238.0
2022-09-13 12:00:00,90.75,90.83,90.69,90.78,114442.0,86.1307,86.2066,86.0737,86.1591,114442.0
2022-09-13 12:05:00,90.78,90.97,90.76,90.96,121701.0,86.1591,86.3395,86.1402,86.33,121701.0
2022-09-13 12:10:00,90.95,91.12,90.91,91.09,167831.0,86.3205,86.4818,86.2825,86.4534,167831.0
2022-09-13 12:15:00,91.11,91.16,91.01,91.15,174872.0,86.4724,86.5198,86.3774,86.5103,174872.0
2022-09-13 12:20:00,91.15,91.19,91.04,91.17,143301.0,86.5103,86.5483,86.4059,86.5293,143301.0
2022-09-13 12:25:00,91.18,91.18,90.92,91.03,171081.0,86.5388,86.5388,86.292,86.3964,171081.0
2022-09-13 12:30:00,91.04,91.12,90.89,91.04,125125.0,86.4059,86.4818,86.2635,86.4059,125125.0
2022-09-13 12:35:00,91.04,91.19,91.03,91.05,116264.0,86.4059,86.5483,86.3964,86.4154,116264.0
2022-09-13 12:40:00,91.05,91.16,90.97,91.06,104070.0,86.4154,86.5198,86.3395,86.4249,104070.0
2022-09-13 12:45:00,91.07,91.08,90.81,90.84,134654.0,86.4344,86.4439,86.1876,86.2161,134654.0
2022-09-13 12:50:00,90.84,90.95,90.8,90.81,120433.0,86.2161,86.3205,86.1781,86.1876,120433.0
2022-09-13 12:55:00,90.81,90.95,90.75,90.9,187501.0,86.1876,86.3205,86.1307,86.273,187501.0
2022-09-13 13:00:00,90.9,91.04,90.77,90.81,115821.0,86.273,86.4059,86.1497,86.1876,115821.0
2022-09-13 13:05:00,90.81,90.94,90.67,90.7,122335.0,86.1876,86.311,86.0547,86.0832,122335.0
2022-09-13 13:10:00,90.7,90.81,90.7,90.81,89110.0,86.0832,86.1876,86.0832,86.1876,89110.0
2022-09-13 13:15:00,90.82,90.92,90.8,90.81,78467.0,86.1971,86.292,86.1781,86.1876,78467.0
2022-09-13 13:20:00,90.82,91.01,90.76,91.0,87995.0,86.1971,86.3774,86.1402,86.3679,87995.0
2022-09-13 13:25:00,91.0,91.07,90.93,91.01,86782.0,86.3679,86.4344,86.3015,86.3774,86782.0
2022-09-13 13:30:00,91.0,91.05,90.91,90.97,71975.0,86.3679,86.4154,86.2825,86.3395,71975.0
2022-09-13 13:35:00,90.97,91.03,90.81,90.92,98587.0,86.3395,86.3964,86.1876,86.292,98587.0
2022-09-13 13:40:00,90.91,91.0,90.78,90.78,72624.0,86.2825,86.3679,86.1591,86.1591,72624.0
2022-09-13 13:45:00,90.78,90.81,90.67,90.79,85272.0,86.1591,86.1876,86.0547,86.1686,85272.0
2022-09-13 13:50:00,90.79,90.79,90.58,90.59,89367.0,86.1686,86.1686,85.9693,85.9788,89367.0
2022-09-13 13:55:00,90.6,90.7,90.6,90.69,91755.0,85.9883,86.0832,85.9883,86.0737,91755.0
2022-09-13 14:00:00,90.69,90.74,90.59,90.6,82421.0,86.0737,86.1212,85.9788,85.9883,82421.0
2022-09-13 14:05:00,90.61,90.68,90.46,90.46,219172.0,85.9978,86.0642,85.8554,85.8554,219172.0
2022-09-13 14:10:00,90.46,90.46,90.31,90.38,116575.0,85.8554,85.8554,85.7131,85.7795,116575.0
2022-09-13 14:15:00,90.38,90.39,90.18,90.24,117772.0,85.7795,85.789,85.5897,85.6466,117772.0
2022-09-13 14:20:00,90.25,90.27,89.82,89.96,400383.0,85.6561,85.6751,85.248,85.3809,400383.0
2022-09-13 14:25:00,89.95,89.96,89.72,89.89,203819.0,85.3714,85.3809,85.1531,85.3145,203819.0
2022-09-13 14:30:00,89.9,89.92,89.76,89.83,135824.0,85.3239,85.3429,85.1911,85.2575,135824.0
2022-09-13 14:35:00,89.82,89.87,89.6,89.81,203179.0,85.248,85.2955,85.0392,85.2385,203179.0
2022-09-13 14:40:00,89.81,89.92,89.63,89.65,163318.0,85.2385,85.3429,85.0677,85.0867,163318.0
2022-09-13 14:45:00,89.65,89.84,89.65,89.74,226055.0,85.0867,85.267,85.0867,85.1721,226055.0
2022-09-13 14:50:00,89.74,89.82,89.47,89.5,186275.0,85.1721,85.248,84.9158,84.9443,186275.0
2022-09-13 14:55:00,89.5,89.78,89.5,89.73,174081.0,84.9443,85.21,84.9443,85.1626,174081.0
2022-09-13 15:00:00,89.73,89.98,89.66,89.83,170910.0,85.1626,85.3999,85.0962,85.2575,170910.0
2022-09-13 15:05:00,89.83,89.86,89.67,89.75,137581.0,85.2575,85.286,85.1056,85.1816,137581.0
2022-09-13 15:10:00,89.76,89.76,89.49,89.49,127788.0,85.1911,85.1911,84.9348,84.9348,127788.0
2022-09-13 15:15:00,89.49,89.62,89.48,89.58,162298.0,84.9348,85.0582,84.9253,85.0202,162298.0
2022-09-13 15:20:00,89.59,89.76,89.58,89.7,161062.0,85.0297,85.1911,85.0202,85.1341,161062.0
2022-09-13 15:25:00,89.69,89.7,89.46,89.5,160818.0,85.1246,85.1341,84.9063,84.9443,160818.0
2022-09-13 15:30:00,89.49,89.58,89.23,89.34,260980.0,84.9348,85.0202,84.688,84.7924,260980.0
2022-09-13 15:35:00,89.34,89.63,89.31,89.62,236336.0,84.7924,85.0677,84.764,85.0582,236336.0
2022-09-13 15:40:00,89.63,89.63,89.35,89.45,226899.0,85.0677,85.0677,84.8019,84.8968,226899.0
2022-09-13 15:45:00,89.45,89.57,89.34,89.44,279444.0,84.8968,85.0107,84.7924,84.8874,279444.0
2022-09-13 15:50:00,89.43,89.68,89.33,89.67,360000.0,84.8779,85.1151,84.783,85.1056,360000.0
2022-09-13 15:55:00,89.67,89.76,89.27,89.48,772248.0,85.1056,85.1911,84.726,84.9253,772248.0
2022-09-14 09:30:00,89.46,89.78,89.11,89.65,334768.0,84.9063,85.21,84.5742,85.0867,334768.0
2022-09-14 09:35:00,89.65,89.72,88.72,88.87,279451.0,85.0867,85.1531,84.204,84.3464,279451.0
2022-09-14 09:40:00,88.87,89.12,88.62,89.03,289007.0,84.3464,84.5836,84.1091,84.4982,289007.0
2022-09-14 09:45:00,89.05,89.59,89.02,89.06,288464.0,84.5172,85.0297,84.4887,84.5267,288464.0
2022-09-14 09:50:00,89.05,89.07,88.75,88.75,203976.0,84.5172,84.5362,84.2325,84.2325,203976.0
2022-09-14 09:55:00,88.75,89.15,88.7,89.11,188919.0,84.2325,84.6121,84.185,84.5742,188919.0
2022-09-14 10:00:00,89.09,89.1,88.43,88.6,218603.0,84.5552,84.5647,83.9288,84.0901,218603.0
2022-09-14 10:05:00,88.59,89.09,88.45,88.76,143891.0,84.0806,84.5552,83.9477,84.242,143891.0
2022-09-14 10:10:00,88.75,88.76,88.42,88.61,137274.0,84.2325,84.242,83.9193,84.0996,137274.0
2022-09-14 10:15:00,88.63,88.98,88.63,88.79,133624.0,84.1186,84.4508,84.1186,84.2704,133624.0
2022-09-14 10:20:00,88.81,88.96,88.57,88.66,115502.0,84.2894,84.4318,84.0616,84.1471,115502.0
2022-09-14 10:25:00,88.6,88.66,88.24,88.25,108961.0,84.0901,84.1471,83.7484,83.7579,108961.0
2022-09-14 10:30:00,88.23,88.45,88.17,88.28,114591.0,83.7389,83.9477,83.682,83.7864,114591.0
2022-09-14 10:35:00,88.3,88.59,88.26,88.5,100607.0,83.8054,84.0806,83.7674,83.9952,100607.0
2022-09-14 10:40:00,88.5,88.69,88.41,88.64,109135.0,83.9952,84.1755,83.9098,84.1281,109135.0
2022-09-14 10:45:00,88.64,88.69,88.41,88.43,86811.0,84.1281,84.1755,83.9098,83.9288,86811.0
2022-09-14 10:50:00,88.44,88.96,88.3,88.93,94733.0,83.9383,84.4318,83.8054,84.4033,94733.0
2022-09-14 10:55:00,88.93,88.93,88.65,88.69,125227.0,84.4033,84.4033,84.1376,84.1755,125227.0
2022-09-14 11:00:00,88.68,88.76,88.49,88.57,80048.0,84.166,84.242,83.9857,84.0616,80048.0
2022-09-14 11:05:00,88.57,88.73,88.43,88.65,67835.0,84.0616,84.2135,83.9288,84.1376,67835.0
2022-09-14 11:10:00,88.66,88.78,88.55,88.66,73864.0,84.1471,84.261,84.0427,84.1471,73864.0
2022-09-14 11:15:00,88.68,88.88,88.62,88.87,89882.0,84.166,84.3559,84.1091,84.3464,89882.0
2022-09-14 11:20:00,88.86,88.97,88.78,88.88,137583.0,84.3369,84.4413,84.261,84.3559,137583.0
2022-09-14 11:25:00,88.86,89.12,88.72,88.76,198549.0,84.3369,84.5836,84.204,84.242,198549.0
2022-09-14 11:30:00,88.77,88.8,88.51,88.63,108429.0,84.2515,84.2799,84.0047,84.1186,108429.0
2022-09-14 11:35:00,88.63,88.84,88.57,88.79,83043.0,84.1186,84.3179,84.0616,84.2704,83043.0
2022-09-14 11:40:00,88.81,89.04,88.77,89.01,105626.0,84.2894,84.5077,84.2515,84.4792,105626.0
2022-09-14 11:45:00,89.01,89.3,88.99,89.14,145093.0,84.4792,84.7545,84.4603,84.6026,145093.0
2022-09-14 11:50:00,89.16,89.19,88.98,89.1,79045.0,84.6216,84.6501,84.4508,84.5647,79045.0
2022-09-14 11:55:00,89.11,89.23,89.05,89.14,46895.0,84.5742,84.688,84.5172,84.6026,46895.0
2022-09-14 12:00:00,89.14,89.19,88.88,88.88,68794.0,84.6026,84.6501,84.3559,84.3559,68794.0
2022-09-14 12:05:00,88.89,88.95,88.81,88.88,48989.0,84.3654,84.4223,84.2894,84.3559,48989.0
2022-09-14 12:10:00,88.89,89.2,88.89,89.2,36029.0,84.3654,84.6596,84.3654,84.6596,36029.0
2022-09-14 12:15:00,89.2,89.27,89.12,89.21,70017.0,84.6596,84.726,84.5836,84.6691,70017.0
2022-09-14 12:20:00,89.22,89.26,89.1,89.23,38225.0,84.6786,84.7165,84.5647,84.688,38225.0
2022-09-14 12:25:00,89.25,89.25,88.96,89.0,55000.0,84.707,84.707,84.4318,84.4698,55000.0
2022-09-14 12:30:00,89.01,89.12,88.93,89.0,38665.0,84.4792,84.5836,84.4033,84.4698,38665.0
2022-09-14 12:35:00,88.99,89.1,88.93,89.03,49492.0,84.4603,84.5647,84.4033,84.4982,49492.0
2022-09-14 12:40:00,89.01,89.14,88.99,89.14,71861.0,84.4792,84.6026,84.4603,84.6026,71861.0
2022-09-14 12:45:00,89.15,89.15,88.91,88.91,97913.0,84.6121,84.6121,84.3843,84.3843,97913.0
2022-09-14 12:50:00,88.92,89.1,88.81,89.09,101573.0,84.3938,84.5647,84.2894,84.5552,101573.0
2022-09-14 12:55:00,89.09,89.1,88.9,88.99,52187.0,84.5552,84.5647,84.3748,84.4603,52187.0
2022-09-14 13:00:00,88.98,89.07,88.83,88.86,70695.0,84.4508,84.5362,84.3084,84.3369,70695.0
2022-09-14 13:05:00,88.85,88.86,88.7,88.76,70250.0,84.3274,84.3369,84.185,84.242,70250.0
2022-09-14 13:10:00,88.77,88.97,88.76,88.96,62207.0,84.2515,84.4413,84.242,84.4318,62207.0
2022-09-14 13:15:00,88.95,88.96,88.83,88.92,47907.0,84.4223,84.4318,84.3084,84.3938,47907.0
2022-09-14 13:20:00,88.92,88.94,88.78,88.81,46914.0,84.3938,84.4128,84.261,84.2894,46914.0
2022-09-14 13:25:00,88.79,88.83,88.71,88.79,56959.0,84.2704,84.3084,84.1945,84.2704,56959.0
2022-09-14 13:30:00,88.79,88.93,88.78,88.92,52774.0,84.2704,84.4033,84.261,84.3938,52774.0
2022-09-14 13:35:00,88.92,88.97,88.81,88.81,67360.0,84.3938,84.4413,84.2894,84.2894,67360.0
2022-09-14 13:40:00,88.82,89.04,88.79,89.02,81448.0,84.2989,84.5077,84.2704,84.4887,81448.0
2022-09-14 13:45:00,89.03,89.04,88.7,88.84,122477.0,84.4982,84.5077,84.185,84.3179,122477.0
2022-09-14 13:50:00,88.81,88.84,88.56,88.61,98001.0,84.2894,84.3179,84.0521,84.0996,98001.0
2022-09-14 13:55:00,88.61,88.61,88.43,88.52,52750.0,84.0996,84.0996,83.9288,84.0142,52750.0
2022-09-14 14:00:00,88.52,88.63,88.46,88.48,42497.0,84.0142,84.1186,83.9572,83.9762,42497.0
2022-09-14 14:05:00,88.48,88.63,88.46,88.54,66549.0,83.9762,84.1186,83.9572,84.0332,66549.0
2022-09-14 14:10:00,88.53,88.58,88.44,88.49,52441.0,84.0237,84.0711,83.9383,83.9857,52441.0
2022-09-14 14:15:00,88.48,88.7,88.47,88.69,51101.0,83.9762,84.185,83.9667,84.1755,51101.0
2022-09-14 14:20:00,88.69,88.75,88.62,88.74,44619.0,84.1755,84.2325,84.1091,84.223,44619.0
2022-09-14 14:25:00,88.73,88.75,88.6,88.67,45366.0,84.2135,84.2325,84.0901,84.1566,45366.0
2022-09-14 14:30:00,88.67,88.86,88.67,88.82,28236.0,84.1566,84.3369,84.1566,84.2989,28236.0
2022-09-14 14:35:00,88.8,88.85,88.72,88.82,70868.0,84.2799,84.3274,84.204,84.2989,70868.0
2022-09-14 14:40:00,88.8,88.83,88.68,88.7,35576.0,84.2799,84.3084,84.166,84.185,35576.0
2022-09-14 14:45:00,88.7,88.81,88.66,88.8,44382.0,84.185,84.2894,84.1471,84.2799,44382.0
2022-09-14 14:50:00,88.8,88.83,88.68,88.71,36528.0,84.2799,84.3084,84.166,84.1945,36528.0
2022-09-14 14:55:00,88.71,88.79,88.69,88.69,28027.0,84.1945,84.2704,84.1755,84.1755,28027.0
2022-09-14 15:00:00,88.7,88.74,88.6,88.66,54831.0,84.185,84.223,84.0901,84.1471,54831.0
2022-09-14 15:05:00,88.67,88.84,88.67,88.81,45917.0,84.1566,84.3179,84.1566,84.2894,45917.0
2022-09-14 15:10:00,88.82,88.85,88.54,88.56,61500.0,84.2989,84.3274,84.0332,84.0521,61500.0
2022-09-14 15:15:00,88.56,88.56,88.38,88.41,102427.0,84.0521,84.0521,83.8813,83.9098,102427.0
2022-09-14 15:20:00,88.41,88.53,88.39,88.52,59513.0,83.9098,84.0237,83.8908,84.0142,59513.0
2022-09-14 15:25:00,88.51,88.55,88.39,88.48,69303.0,84.0047,84.0427,83.8908,83.9762,69303.0
2022-09-14 15:30:00,88.47,88.49,88.27,88.36,84844.0,83.9667,83.9857,83.7769,83.8623,84844.0
2022-09-14 15:35:00,88.35,88.4,88.27,88.34,59874.0,83.8528,83.9003,83.7769,83.8433,59874.0
2022-09-14 15:40:00,88.35,88.64,88.31,88.6,82890.0,83.8528,84.1281,83.8149,84.0901,82890.0
2022-09-14 15:45:00,88.6,88.6,88.48,88.5,134341.0,84.0901,84.0901,83.9762,83.9952,134341.0
2022-09-14 15:50:00,88.5,88.79,88.5,88.76,209605.0,83.9952,84.2704,83.9952,84.242,209605.0
2022-09-14 15:55:00,88.76,88.92,88.62,88.9,420062.0,84.242,84.3938,84.1091,84.3748,420062.0
2022-09-15 09:30:00,88.63,89.77,88.2,89.73,387534.0,84.1186,85.2006,83.7105,85.1626,387534.0
2022-09-15 09:35:00,89.7,89.97,89.23,89.63,295022.0,85.1341,85.3904,84.688,85.0677,295022.0
2022-09-15 09:40:00,89.7,90.44,89.59,90.31,387307.0,85.1341,85.8365,85.0297,85.7131,387307.0
2022-09-15 09:45:00,90.32,90.64,90.12,90.64,219215.0,85.7226,86.0263,85.5327,86.0263,219215.0
2022-09-15 09:50:00,90.63,90.75,90.41,90.52,205070.0,86.0168,86.1307,85.808,85.9124,205070.0
2022-09-15 09:55:00,90.49,90.84,90.49,90.52,181397.0,85.8839,86.2161,85.8839,85.9124,181397.0
2022-09-15 10:00:00,90.53,90.66,90.27,90.36,140162.0,85.9219,86.0453,85.6751,85.7605,140162.0
2022-09-15 10:05:00,90.37,90.63,90.32,90.43,145310.0,85.77,86.0168,85.7226,85.827,145310.0
2022-09-15 10:10:00,90.45,90.67,90.41,90.63,131503.0,85.8459,86.0547,85.808,86.0168,131503.0
2022-09-15 10:15:00,90.64,91.1,90.62,90.99,311885.0,86.0263,86.4629,86.0073,86.3585,311885.0
2022-09-15 10:20:00,90.98,91.01,90.44,90.51,175955.0,86.349,86.3774,85.8365,85.9029,175955.0
2022-09-15 10:25:00,90.53,90.54,90.04,90.04,217179.0,85.9219,85.9314,85.4568,85.4568,217179.0
2022-09-15 10:30:00,90.04,90.16,89.88,90.12,163269.0,85.4568,85.5707,85.305,85.5327,163269.0
2022-09-15 10:35:00,90.12,90.43,90.1,90.41,113054.0,85.5327,85.827,85.5138,85.808,113054.0
2022-09-15 10:40:00,90.4,90.48,90.26,90.29,162455.0,85.7985,85.8744,85.6656,85.6941,162455.0
2022-09-15 10:45:00,90.32,90.32,89.88,89.96,126313.0,85.7226,85.7226,85.305,85.3809,126313.0
2022-09-15 10:50:00,89.95,89.95,89.53,89.53,177375.0,85.3714,85.3714,84.9728,84.9728,177375.0
2022-09-15 10:55:00,89.53,89.54,89.34,89.45,138433.0,84.9728,84.9823,84.7924,84.8968,138433.0
2022-09-15 11:00:00,89.44,89.5,89.22,89.46,136492.0,84.8874,84.9443,84.6786,84.9063,136492.0
2022-09-15 11:05:00,89.45,89.51,89.41,89.49,106000.0,84.8968,84.9538,84.8589,84.9348,106000.0
2022-09-15 11:10:00,89.48,89.51,89.29,89.39,126219.0,84.9253,84.9538,84.745,84.8399,126219.0
2022-09-15 11:15:00,89.4,89.67,89.2,89.62,137221.0,84.8494,85.1056,84.6596,85.0582,137221.0
2022-09-15 11:20:00,89.64,89.8,89.51,89.65,136725.0,85.0772,85.229,84.9538,85.0867,136725.0
2022-09-15 11:25:00,89.64,89.79,89.58,89.73,68004.0,85.0772,85.2195,85.0202,85.1626,68004.0
2022-09-15 11:30:00,89.74,89.9,89.66,89.83,90064.0,85.1721,85.3239,85.0962,85.2575,90064.0
2022-09-15 11:35:00,89.82,89.96,89.73,89.95,104720.0,85.248,85.3809,85.1626,85.3714,104720.0
2022-09-15 11:40:00,89.95,90.04,89.89,89.99,98932.0,85.3714,85.4568,85.3145,85.4094,98932.0
2022-09-15 11:45:00,89.99,90.02,89.87,89.89,60720.0,85.4094,85.4378,85.2955,85.3145,60720.0
2022-09-15 11:50:00,89.89,89.91,89.59,89.6,74615.0,85.3145,85.3334,85.0297,85.0392,74615.0
2022-09-15 11:55:00,89.61,89.67,89.44,89.6,101925.0,85.0487,85.1056,84.8874,85.0392,101925.0
2022-09-15 12:00:00,89.61,89.74,89.57,89.71,78339.0,85.0487,85.1721,85.0107,85.1436,78339.0
2022-09-15 12:05:00,89.71,89.76,89.56,89.56,73162.0,85.1436,85.1911,85.0012,85.0012,73162.0
2022-09-15 12:10:00,89.56,89.58,89.42,89.46,54426.0,85.0012,85.0202,84.8684,84.9063,54426.0
2022-09-15 12:15:00,89.45,89.68,89.45,89.62,64004.0,84.8968,85.1151,84.8968,85.0582,64004.0
2022-09-15 12:20:00,89.61,89.61,89.37,89.47,79260.0,85.0487,85.0487,84.8209,84.9158,79260.0
2022-09-15 12:25:00,89.45,89.5,89.22,89.25,67034.0,84.8968,84.9443,84.6786,84.707,67034.0
2022-09-15 12:30:00,89.24,89.51,89.2,89.51,86327.0,84.6975,84.9538,84.6596,84.9538,86327.0
2022-09-15 12:35:00,89.51,89.59,89.46,89.53,49489.0,84.9538,85.0297,84.9063,84.9728,49489.0
2022-09-15 12:40:00,89.54,89.68,89.46,89.5,78089.0,84.9823,85.1151,84.9063,84.9443,78089.0
2022-09-15 12:45:00,89.51,89.52,89.38,89.52,73051.0,84.9538,84.9633,84.8304,84.9633,73051.0
2022-09-15 12:50:00,89.53,89.57,89.48,89.48,72681.0,84.9728,85.0107,84.9253,84.9253,72681.0
2022-09-15 12:55:00,89.48,89.57,89.43,89.56,66565.0,84.9253,85.0107,84.8779,85.0012,66565.0
2022-09-15 13:00:00,89.56,89.86,89.56,89.68,129090.0,85.0012,85.286,85.0012,85.1151,129090.0
2022-09-15 13:05:00,89.67,89.81,89.67,89.77,39058.0,85.1056,85.2385,85.1056,85.2006,39058.0
2022-09-15 13:10:00,89.78,89.82,89.7,89.81,40431.0,85.21,85.248,85.1341,85.2385,40431.0
2022-09-15 13:15:00,89.82,90.05,89.82,89.96,108883.0,85.248,85.4663,85.248,85.3809,108883.0
2022-09-15 13:20:00,89.95,90.02,89.85,89.98,119529.0,85.3714,85.4378,85.2765,85.3999,119529.0
2022-09-15 13:25:00,89.97,90.23,89.95,90.12,71034.0,85.3904,85.6371,85.3714,85.5327,71034.0
2022-09-15 13:30:00,90.12,90.14,89.96,90.03,43219.0,85.5327,85.5517,85.3809,85.4473,43219.0
2022-09-15 13:35:00,90.02,90.08,89.91,89.92,72375.0,85.4378,85.4948,85.3334,85.3429,72375.0
2022-09-15 13:40:00,89.93,89.95,89.83,89.87,109906.0,85.3524,85.3714,85.2575,85.2955,109906.0
2022-09-15 13:45:00,89.86,89.88,89.74,89.74,35775.0,85.286,85.305,85.1721,85.1721,35775.0
2022-09-15 13:50:00,89.74,89.77,89.64,89.75,44636.0,85.1721,85.2006,85.0772,85.1816,44636.0
2022-09-15 13:55:00,89.74,89.79,89.7,89.76,40267.0,85.1721,85.2195,85.1341,85.1911,40267.0
2022-09-15 14:00:00,89.77,89.78,89.45,89.48,43416.0,85.2006,85.21,84.8968,84.9253,43416.0
2022-09-15 14:05:00,89.48,89.56,89.46,89.52,45132.0,84.9253,85.0012,84.9063,84.9633,45132.0
2022-09-15 14:10:00,89.52,89.65,89.52,89.62,49456.0,84.9633,85.0867,84.9633,85.0582,49456.0
2022-09-15 14:15:00,89.62,89.68,89.54,89.61,35099.0,85.0582,85.1151,84.9823,85.0487,35099.0
2022-09-15 14:20:00,89.6,89.6,89.43,89.46,76413.0,85.0392,85.0392,84.8779,84.9063,76413.0
2022-09-15 14:25:00,89.46,89.49,89.38,89.48,44899.0,84.9063,84.9348,84.8304,84.9253,44899.0
2022-09-15 14:30:00,89.49,89.62,89.45,89.5,46064.0,84.9348,85.0582,84.8968,84.9443,46064.0
2022-09-15 14:35:00,89.5,89.6,89.45,89.5,45313.0,84.9443,85.0392,84.8968,84.9443,45313.0
2022-09-15 14:40:00,89.51,89.54,89.35,89.44,73904.0,84.9538,84.9823,84.8019,84.8874,73904.0
2022-09-15 14:45:00,89.43,89.43,89.25,89.26,54530.0,84.8779,84.8779,84.707,84.7165,54530.0
2022-09-15 14:50:00,89.25,89.3,89.12,89.21,70708.0,84.707,84.7545,84.5836,84.6691,70708.0
2022-09-15 14:55:00,89.21,89.21,89.07,89.1,73163.0,84.6691,84.6691,84.5362,84.5647,73163.0
2022-09-15 15:00:00,89.09,89.21,89.06,89.21,125998.0,84.5552,84.6691,84.5267,84.6691,125998.0
2022-09-15 15:05:00,89.2,89.24,89.1,89.12,82339.0,84.6596,84.6975,84.5647,84.5836,82339.0
2022-09-15 15:10:00,89.11,89.12,88.86,88.93,89967.0,84.5742,84.5836,84.3369,84.4033,89967.0
2022-09-15 15:15:00,88.93,88.97,88.65,88.72,126692.0,84.4033,84.4413,84.1376,84.204,126692.0
2022-09-15 15:20:00,88.7,88.75,88.62,88.73,71099.0,84.185,84.2325,84.1091,84.2135,71099.0
2022-09-15 15:25:00,88.72,88.72,88.45,88.54,108905.0,84.204,84.204,83.9477,84.0332,108905.0
2022-09-15 15:30:00,88.53,88.61,88.46,88.59,98160.0,84.0237,84.0996,83.9572,84.0806,98160.0
2022-09-15 15:35:00,88.59,88.76,88.58,88.72,112685.0,84.0806,84.242,84.0711,84.204,112685.0
2022-09-15 15:40:00,88.74,88.9,88.71,88.79,153006.0,84.223,84.3748,84.1945,84.2704,153006.0
2022-09-15 15:45:00,88.78,88.84,88.62,88.7,126849.0,84.261,84.3179,84.1091,84.185,126849.0
2022-09-15 15:50:00,88.71,88.89,88.63,88.76,236629.0,84.1945,84.3654,84.1186,84.242,236629.0
2022-09-15 15:55:00,88.77,88.89,88.74,88.81,391838.0,84.2515,84.3654,84.223,84.2894,391838.0
2022-09-16 09:30:00,87.7,88.25,86.91,87.03,703290.0,83.2359,83.7579,82.4861,82.6,703290.0
2022-09-16 09:35:00,87.03,87.28,86.63,87.12,343490.0,82.6,82.8373,82.2204,82.6854,343490.0
2022-09-16 09:40:00,87.15,87.17,86.46,86.55,362739.0,82.7139,82.7329,82.059,82.1445,362739.0
2022-09-16 09:45:00,86.55,87.07,86.36,86.74,403143.0,82.1445,82.638,81.9641,82.3248,403143.0
2022-09-16 09:50:00,86.77,87.17,86.5,86.71,230915.0,82.3533,82.7329,82.097,82.2963,230915.0
2022-09-16 09:55:00,86.71,86.75,86.3,86.51,193420.0,82.2963,82.3343,81.9072,82.1065,193420.0
2022-09-16 10:00:00,86.53,86.93,86.52,86.77,208985.0,82.1255,82.5051,82.116,82.3533,208985.0
2022-09-16 10:05:00,86.75,87.13,86.74,86.86,194353.0,82.3343,82.6949,82.3248,82.4387,194353.0
2022-09-16 10:10:00,86.87,87.23,86.8,87.02,194839.0,82.4482,82.7898,82.3817,82.5905,194839.0
2022-09-16 10:15:00,87.02,87.42,86.99,87.28,229359.0,82.5905,82.9702,82.5621,82.8373,229359.0
2022-09-16 10:20:00,87.26,87.39,87.09,87.39,132445.0,82.8183,82.9417,82.657,82.9417,132445.0
2022-09-16 10:25:00,87.39,87.44,87.18,87.22,112798.0,82.9417,82.9892,82.7424,82.7804,112798.0
2022-09-16 10:30:00,87.24,87.47,87.21,87.45,114598.0,82.7993,83.0176,82.7709,82.9987,114598.0
2022-09-16 10:35:00,87.45,87.56,86.98,87.09,206009.0,82.9987,83.1031,82.5526,82.657,206009.0
2022-09-16 10:40:00,87.09,87.2,86.86,86.88,133669.0,82.657,82.7614,82.4387,82.4577,133669.0
2022-09-16 10:45:00,86.89,86.96,86.72,86.8,130523.0,82.4672,82.5336,82.3058,82.3817,130523.0
2022-09-16 10:50:00,86.79,86.92,86.63,86.65,117698.0,82.3722,82.4956,82.2204,82.2394,117698.0
2022-09-16 10:55:00,86.65,86.8,86.42,86.43,138151.0,82.2394,82.3817,82.0211,82.0306,138151.0
2022-09-16 11:00:00,86.43,86.52,86.32,86.38,148819.0,82.0306,82.116,81.9262,81.9831,148819.0
2022-09-16 11:05:00,86.37,86.64,86.34,86.58,168180.0,81.9736,82.2299,81.9452,82.1729,168180.0
2022-09-16 11:10:00,86.57,86.66,86.41,86.46,128805.0,82.1634,82.2489,82.0116,82.059,128805.0
2022-09-16 11:15:00,86.45,86.85,86.42,86.73,173619.0,82.0496,82.4292,82.0211,82.3153,173619.0
2022-09-16 11:20:00,86.72,86.72,86.52,86.68,74009.0,82.3058,82.3058,82.116,82.2678,74009.0
2022-09-16 11:25:00,86.69,86.76,86.57,86.65,87280.0,82.2773,82.3438,82.1634,82.2394,87280.0
2022-09-16 11:30:00,86.64,86.8,86.61,86.63,92079.0,82.2299,82.3817,82.2014,82.2204,92079.0
2022-09-16 11:35:00,86.65,86.69,86.31,86.32,113852.0,82.2394,82.2773,81.9167,81.9262,113852.0
2022-09-16 11:40:00,86.32,86.34,86.2,86.31,139119.0,81.9262,81.9452,81.8123,81.9167,139119.0
2022-09-16 11:45:00,86.31,86.53,86.24,86.51,97066.0,81.9167,82.1255,81.8502,82.1065,97066.0
2022-09-16 11:50:00,86.5,86.71,86.36,86.69,117414.0,82.097,82.2963,81.9641,82.2773,117414.0
2022-09-16 11:55:00,86.68,86.72,86.53,86.65,90256.0,82.2678,82.3058,82.1255,82.2394,90256.0
2022-09-16 12:00:00,86.66,86.67,86.41,86.42,105860.0,82.2489,82.2584,82.0116,82.0211,105860.0
2022-09-16 12:05:00,86.42,86.48,86.31,86.32,71696.0,82.0211,82.078,81.9167,81.9262,71696.0
2022-09-16 12:10:00,86.32,86.38,86.28,86.32,97988.0,81.9262,81.9831,81.8882,81.9262,97988.0
2022-09-16 12:15:00,86.31,86.4,86.25,86.39,102942.0,81.9167,82.0021,81.8597,81.9926,102942.0
2022-09-16 12:20:00,86.39,86.39,86.01,86.03,141326.0,81.9926,81.9926,81.6319,81.6509,141326.0
2022-09-16 12:25:00,86.03,86.12,85.87,86.0,241042.0,81.6509,81.7363,81.4991,81.6225,241042.0
2022-09-16 12:30:00,86.0,86.04,85.89,85.99,103942.0,81.6225,81.6604,81.5181,81.613,103942.0
2022-09-16 12:35:00,85.99,86.02,85.93,85.98,106209.0,81.613,81.6414,81.556,81.6035,106209.0
2022-09-16 12:40:00,85.98,86.28,85.97,86.27,138682.0,81.6035,81.8882,81.594,81.8787,138682.0
2022-09-16 12:45:00,86.26,86.35,86.22,86.29,74171.0,81.8692,81.9546,81.8313,81.8977,74171.0
2022-09-16 12:50:00,86.29,86.3,86.05,86.1,134101.0,81.8977,81.9072,81.6699,81.7174,134101.0
2022-09-16 12:55:00,86.1,86.27,86.09,86.24,107814.0,81.7174,81.8787,81.7079,81.8502,107814.0
2022-09-16 13:00:00,86.23,86.31,86.02,86.02,82964.0,81.8408,81.9167,81.6414,81.6414,82964.0
2022-09-16 13:05:00,86.03,86.03,85.88,85.95,87308.0,81.6509,81.6509,81.5086,81.575,87308.0
2022-09-16 13:10:00,85.95,86.0,85.89,85.92,80004.0,81.575,81.6225,81.5181,81.5465,80004.0
2022-09-16 13:15:00,85.92,85.94,85.67,85.67,199401.0,81.5465,81.5655,81.3093,81.3093,199401.0
2022-09-16 13:20:00,85.68,85.73,85.55,85.66,144480.0,81.3187,81.3662,81.1954,81.2998,144480.0
2022-09-16 13:25:00,85.67,85.84,85.67,85.78,113382.0,81.3093,81.4706,81.3093,81.4137,113382.0
2022-09-16 13:30:00,85.79,86.0,85.76,85.8,137661.0,81.4231,81.6225,81.3947,81.4326,137661.0
2022-09-16 13:35:00,85.79,85.96,85.79,85.84,58560.0,81.4231,81.5845,81.4231,81.4706,58560.0
2022-09-16 13:40:00,85.86,85.89,85.67,85.76,85768.0,81.4896,81.5181,81.3093,81.3947,85768.0
2022-09-16 13:45:00,85.76,85.79,85.6,85.64,60094.0,81.3947,81.4231,81.2428,81.2808,60094.0
2022-09-16 13:50:00,85.63,85.68,85.55,85.63,108089.0,81.2713,81.3187,81.1954,81.2713,108089.0
2022-09-16 13:55:00,85.64,85.75,85.6,85.69,79923.0,81.2808,81.3852,81.2428,81.3282,79923.0
2022-09-16 14:00:00,85.68,85.76,85.63,85.68,74623.0,81.3187,81.3947,81.2713,81.3187,74623.0
2022-09-16 14:05:00,85.68,85.72,85.51,85.58,100423.0,81.3187,81.3567,81.1574,81.2238,100423.0
2022-09-16 14:10:00,85.58,85.66,85.42,85.58,105178.0,81.2238,81.2998,81.072,81.2238,105178.0
2022-09-16 14:15:00,85.58,85.68,85.57,85.61,66964.0,81.2238,81.3187,81.2143,81.2523,66964.0
2022-09-16 14:20:00,85.63,85.76,85.6,85.75,54555.0,81.2713,81.3947,81.2428,81.3852,54555.0
2022-09-16 14:25:00,85.75,85.91,85.72,85.73,119476.0,81.3852,81.537,81.3567,81.3662,119476.0
2022-09-16 14:30:00,85.72,85.74,85.61,85.7,63846.0,81.3567,81.3757,81.2523,81.3377,63846.0
2022-09-16 14:35:00,85.69,85.73,85.43,85.58,253599.0,81.3282,81.3662,81.0815,81.2238,253599.0
2022-09-16 14:40:00,85.58,85.84,85.57,85.77,107875.0,81.2238,81.4706,81.2143,81.4042,107875.0
2022-09-16 14:45:00,85.76,85.97,85.71,85.91,115394.0,81.3947,81.594,81.3472,81.537,115394.0
2022-09-16 14:50:00,85.91,86.04,85.82,86.03,117866.0,81.537,81.6604,81.4516,81.6509,117866.0
2022-09-16 14:55:00,86.03,86.08,85.83,85.84,126713.0,81.6509,81.6984,81.4611,81.4706,126713.0
2022-09-16 15:00:00,85.84,86.01,85.82,86.0,113724.0,81.4706,81.6319,81.4516,81.6225,113724.0
2022-09-16 15:05:00,86.0,86.16,85.98,86.01,136969.0,81.6225,81.7743,81.6035,81.6319,136969.0
2022-09-16 15:10:00,86.0,86.01,85.86,85.92,109052.0,81.6225,81.6319,81.4896,81.5465,109052.0
2022-09-16 15:15:00,85.92,86.01,85.77,85.81,135374.0,81.5465,81.6319,81.4042,81.4421,135374.0
2022-09-16 15:20:00,85.8,85.99,85.72,85.89,150709.0,81.4326,81.613,81.3567,81.5181,150709.0
2022-09-16 15:25:00,85.9,85.9,85.62,85.7,139676.0,81.5275,81.5275,81.2618,81.3377,139676.0
2022-09-16 15:30:00,85.71,85.78,85.61,85.7,185495.0,81.3472,81.4137,81.2523,81.3377,185495.0
2022-09-16 15:35:00,85.7,85.94,85.66,85.9,234379.0,81.3377,81.5655,81.2998,81.5275,234379.0
2022-09-16 15:40:00,85.9,86.09,85.89,86.04,214238.0,81.5275,81.7079,81.5181,81.6604,214238.0
2022-09-16 15:45:00,86.05,86.06,85.77,85.87,209355.0,81.6699,81.6794,81.4042,81.4991,209355.0
2022-09-16 15:50:00,85.86,86.28,85.76,86.17,417401.0,81.4896,81.8882,81.3947,81.7838,417401.0
2022-09-16 15:55:00,86.16,86.37,86.09,86.31,804706.0,81.7743,81.9736,81.7079,81.9167,804706.0
2022-09-19 09:30:00,85.1,86.18,85.0,86.17,483833.0,80.7683,81.7933,80.6734,81.7838,483833.0
2022-09-19 09:35:00,86.19,86.79,85.87,86.71,316996.0,81.8028,82.3722,81.4991,82.2963,316996.0
2022-09-19 09:40:00,86.71,87.03,86.48,86.87,394804.0,82.2963,82.6,82.078,82.4482,394804.0
2022-09-19 09:45:00,86.86,86.89,86.2,86.32,187065.0,82.4387,82.4672,81.8123,81.9262,187065.0
2022-09-19 09:50:00,86.31,86.76,86.31,86.72,185668.0,81.9167,82.3438,81.9167,82.3058,185668.0
2022-09-19 09:55:00,86.71,86.71,86.25,86.3,169145.0,82.2963,82.2963,81.8597,81.9072,169145.0
2022-09-19 10:00:00,86.31,86.31,85.85,86.18,240951.0,81.9167,81.9167,81.4801,81.7933,240951.0
2022-09-19 10:05:00,86.19,86.38,85.93,86.17,277096.0,81.8028,81.9831,81.556,81.7838,277096.0
2022-09-19 10:10:00,86.14,86.7,86.11,86.56,226137.0,81.7553,82.2868,81.7269,82.154,226137.0
2022-09-19 10:15:00,86.57,86.62,86.3,86.34,130754.0,82.1634,82.2109,81.9072,81.9452,130754.0
2022-09-19 10:20:00,86.34,86.47,86.25,86.47,164268.0,81.9452,82.0685,81.8597,82.0685,164268.0
2022-09-19 10:25:00,86.48,86.53,86.36,86.41,66209.0,82.078,82.1255,81.9641,82.0116,66209.0
2022-09-19 10:30:00,86.4,86.41,86.01,86.02,127633.0,82.0021,82.0116,81.6319,81.6414,127633.0
2022-09-19 10:35:00,86.03,86.54,86.03,86.46,146622.0,81.6509,82.135,81.6509,82.059,146622.0
2022-09-19 10:40:00,86.46,86.69,86.45,86.67,100315.0,82.059,82.2773,82.0496,82.2584,100315.0
2022-09-19 10:45:00,86.66,86.79,86.61,86.71,127034.0,82.2489,82.3722,82.2014,82.2963,127034.0
2022-09-19 10:50:00,86.72,86.74,86.45,86.45,87305.0,82.3058,82.3248,82.0496,82.0496,87305.0
2022-09-19 10:55:00,86.47,86.65,86.43,86.62,91048.0,82.0685,82.2394,82.0306,82.2109,91048.0
2022-09-19 11:00:00,86.63,86.77,86.45,86.53,128996.0,82.2204,82.3533,82.0496,82.1255,128996.0
2022-09-19 11:05:00,86.51,86.65,86.45,86.52,114283.0,82.1065,82.2394,82.0496,82.116,114283.0
2022-09-19 11:10:00,86.52,86.52,86.35,86.49,95111.0,82.116,82.116,81.9546,82.0875,95111.0
2022-09-19 11:15:00,86.48,86.59,86.4,86.41,74559.0,82.078,82.1824,82.0021,82.0116,74559.0
2022-09-19 11:20:00,86.4,86.46,86.25,86.31,84111.0,82.0021,82.059,81.8597,81.9167,84111.0
2022-09-19 11:25:00,86.3,86.42,86.07,86.08,103061.0,81.9072,82.0211,81.6889,81.6984,103061.0
2022-09-19 11:30:00,86.07,86.22,85.95,86.18,138184.0,81.6889,81.8313,81.575,81.7933,138184.0
2022-09-19 11:35:00,86.18,86.19,86.05,86.13,57485.0,81.7933,81.8028,81.6699,81.7458,57485.0
2022-09-19 11:40:00,86.12,86.3,86.1,86.25,101493.0,81.7363,81.9072,81.7174,81.8597,101493.0
2022-09-19 11:45:00,86.24,86.33,86.18,86.27,180384.0,81.8502,81.9357,81.7933,81.8787,180384.0
2022-09-19 11:50:00,86.27,86.31,86.21,86.26,59442.0,81.8787,81.9167,81.8218,81.8692,59442.0
2022-09-19 11:55:00,86.28,86.34,86.08,86.2,42484.0,81.8882,81.9452,81.6984,81.8123,42484.0
2022-09-19 12:00:00,86.2,86.39,86.2,86.34,69051.0,81.8123,81.9926,81.8123,81.9452,69051.0
2022-09-19 12:05:00,86.33,86.47,86.29,86.34,108263.0,81.9357,82.0685,81.8977,81.9452,108263.0
2022-09-19 12:10:00,86.34,86.43,86.33,86.35,68310.0,81.9452,82.0306,81.9357,81.9546,68310.0
2022-09-19 12:15:00,86.34,86.4,86.21,86.31,187299.0,81.9452,82.0021,81.8218,81.9167,187299.0
2022-09-19 12:20:00,86.29,86.37,86.21,86.36,91888.0,81.8977,81.9736,81.8218,81.9641,91888.0
2022-09-19 12:25:00,86.36,86.43,86.22,86.26,125223.0,81.9641,82.0306,81.8313,81.8692,125223.0
2022-09-19 12:30:00,86.25,86.35,86.23,86.31,173398.0,81.8597,81.9546,81.8408,81.9167,173398.0
2022-09-19 12:35:00,86.31,86.6,86.31,86.6,123668.0,81.9167,82.1919,81.9167,82.1919,123668.0
2022-09-19 12:40:00,86.59,86.59,86.43,86.5,103441.0,82.1824,82.1824,82.0306,82.097,103441.0
2022-09-19 12:45:00,86.5,86.57,86.44,86.54,81006.0,82.097,82.1634,82.0401,82.135,81006.0
2022-09-19 12:50:00,86.54,86.71,86.54,86.7,79933.0,82.135,82.2963,82.135,82.2868,79933.0
2022-09-19 12:55:00,86.7,86.75,86.63,86.73,100875.0,82.2868,82.3343,82.2204,82.3153,100875.0
2022-09-19 13:00:00,86.73,86.78,86.65,86.71,101552.0,82.3153,82.3628,82.2394,82.2963,101552.0
2022-09-19 13:05:00,86.7,86.74,86.65,86.72,90871.0,82.2868,82.3248,82.2394,82.3058,90871.0
2022-09-19 13:10:00,86.72,86.72,86.59,86.66,60763.0,82.3058,82.3058,82.1824,82.2489,60763.0
2022-09-19 13:15:00,86.66,86.85,86.6,86.83,82678.0,82.2489,82.4292,82.1919,82.4102,82678.0
2022-09-19 13:20:00,86.84,87.13,86.82,87.1,219946.0,82.4197,82.6949,82.4007,82.6665,219946.0
2022-09-19 13:25:00,87.09,87.12,86.99,87.04,118592.0,82.657,82.6854,82.5621,82.6095,118592.0
2022-09-19 13:30:00,87.03,87.07,86.92,86.95,89569.0,82.6,82.638,82.4956,82.5241,89569.0
2022-09-19 13:35:00,86.93,86.98,86.85,86.87,90420.0,82.5051,82.5526,82.4292,82.4482,90420.0
2022-09-19 13:40:00,86.87,86.95,86.83,86.95,51145.0,82.4482,82.5241,82.4102,82.5241,51145.0
2022-09-19 13:45:00,86.95,87.08,86.92,87.08,76652.0,82.5241,82.6475,82.4956,82.6475,76652.0
2022-09-19 13:50:00,87.07,87.08,86.93,86.98,62725.0,82.638,82.6475,82.5051,82.5526,62725.0
2022-09-19 13:55:00,86.99,87.03,86.92,86.96,50458.0,82.5621,82.6,82.4956,82.5336,50458.0
2022-09-19 14:00:00,86.97,87.07,86.9,87.02,75850.0,82.5431,82.638,82.4766,82.5905,75850.0
2022-09-19 14:05:00,87.03,87.12,87.01,87.1,38910.0,82.6,82.6854,82.581,82.6665,38910.0
2022-09-19 14:10:00,87.09,87.1,86.96,86.99,64749.0,82.657,82.6665,82.5336,82.5621,64749.0
2022-09-19 14:15:00,86.99,87.13,86.98,87.06,59256.0,82.5621,82.6949,82.5526,82.6285,59256.0
2022-09-19 14:20:00,87.06,87.1,86.98,87.04,70612.0,82.6285,82.6665,82.5526,82.6095,70612.0
2022-09-19 14:25:00,87.03,87.31,87.03,87.27,105163.0,82.6,82.8658,82.6,82.8278,105163.0
2022-09-19 14:30:00,87.26,87.31,87.19,87.24,54018.0,82.8183,82.8658,82.7519,82.7993,54018.0
2022-09-19 14:35:00,87.22,87.38,87.21,87.28,74753.0,82.7804,82.9322,82.7709,82.8373,74753.0
2022-09-19 14:40:00,87.27,87.29,87.2,87.22,75212.0,82.8278,82.8468,82.7614,82.7804,75212.0
2022-09-19 14:45:00,87.21,87.25,87.17,87.21,44400.0,82.7709,82.8088,82.7329,82.7709,44400.0
2022-09-19 14:50:00,87.22,87.33,87.22,87.29,61923.0,82.7804,82.8848,82.7804,82.8468,61923.0
2022-09-19 14:55:00,87.27,87.35,87.25,87.27,63232.0,82.8278,82.9037,82.8088,82.8278,63232.0
2022-09-19 15:00:00,87.28,87.41,87.27,87.35,104226.0,82.8373,82.9607,82.8278,82.9037,104226.0
2022-09-19 15:05:00,87.34,87.47,87.32,87.47,63233.0,82.8942,83.0176,82.8753,83.0176,63233.0
2022-09-19 15:10:00,87.47,87.62,87.44,87.49,123886.0,83.0176,83.16,82.9892,83.0366,123886.0
2022-09-19 15:15:00,87.5,87.55,87.45,87.48,70723.0,83.0461,83.0936,82.9987,83.0271,70723.0
2022-09-19 15:20:00,87.48,87.61,87.43,87.58,86467.0,83.0271,83.1505,82.9797,83.122,86467.0
2022-09-19 15:25:00,87.58,87.7,87.54,87.64,119599.0,83.122,83.2359,83.0841,83.179,119599.0
2022-09-19 15:30:00,87.64,87.76,87.61,87.75,102459.0,83.179,83.2929,83.1505,83.2834,102459.0
2022-09-19 15:35:00,87.74,87.77,87.64,87.65,103177.0,83.2739,83.3024,83.179,83.1885,103177.0
2022-09-19 15:40:00,87.65,87.69,87.57,87.62,116265.0,83.1885,83.2264,83.1125,83.16,116265.0
2022-09-19 15:45:00,87.62,87.71,87.59,87.7,118486.0,83.16,83.2454,83.1315,83.2359,118486.0
2022-09-19 15:50:00,87.71,87.75,87.6,87.73,202849.0,83.2454,83.2834,83.141,83.2644,202849.0
2022-09-19 15:55:00,87.74,87.76,87.6,87.66,339179.0,83.2739,83.2929,83.141,83.198,339179.0
2022-09-20 09:30:00,87.95,88.62,87.45,88.34,851604.0,83.4732,84.1091,82.9987,83.8433,851604.0
2022-09-20 09:35:00,88.3,88.7,87.84,88.2,463985.0,83.8054,84.185,83.3688,83.7105,463985.0
2022-09-20 09:40:00,88.21,88.29,87.52,87.68,232834.0,83.72,83.7959,83.0651,83.2169,232834.0
2022-09-20 09:45:00,87.67,88.08,87.64,87.86,195505.0,83.2075,83.5966,83.179,83.3878,195505.0
2022-09-20 09:50:00,87.84,88.28,87.66,88.24,203432.0,83.3688,83.7864,83.198,83.7484,203432.0
2022-09-20 09:55:00,88.24,88.38,87.92,87.98,198753.0,83.7484,83.8813,83.4447,83.5017,198753.0
2022-09-20 10:00:00,87.97,88.28,87.78,88.04,206748.0,83.4922,83.7864,83.3119,83.5586,206748.0
2022-09-20 10:05:00,88.06,88.67,88.06,88.5,271754.0,83.5776,84.1566,83.5776,83.9952,271754.0
2022-09-20 10:10:00,88.52,88.73,88.4,88.49,389127.0,84.0142,84.2135,83.9003,83.9857,389127.0
2022-09-20 10:15:00,88.5,88.64,88.34,88.48,355703.0,83.9952,84.1281,83.8433,83.9762,355703.0
2022-09-20 10:20:00,88.47,88.69,88.3,88.34,213498.0,83.9667,84.1755,83.8054,83.8433,213498.0
2022-09-20 10:25:00,88.34,88.49,88.28,88.3,238268.0,83.8433,83.9857,83.7864,83.8054,238268.0
2022-09-20 10:30:00,88.29,88.29,87.98,88.05,222018.0,83.7959,83.7959,83.5017,83.5681,222018.0
2022-09-20 10:35:00,88.04,88.08,87.74,87.81,202956.0,83.5586,83.5966,83.2739,83.3403,202956.0
2022-09-20 10:40:00,87.8,88.12,87.76,88.06,202877.0,83.3308,83.6345,83.2929,83.5776,202877.0
2022-09-20 10:45:00,88.05,88.07,87.66,87.71,194958.0,83.5681,83.5871,83.198,83.2454,194958.0
2022-09-20 10:50:00,87.7,87.88,87.52,87.55,238766.0,83.2359,83.4068,83.0651,83.0936,238766.0
2022-09-20 10:55:00,87.55,87.62,87.47,87.58,165500.0,83.0936,83.16,83.0176,83.122,165500.0
2022-09-20 11:00:00,87.56,87.57,87.42,87.52,132102.0,83.1031,83.1125,82.9702,83.0651,132102.0
2022-09-20 11:05:00,87.53,87.65,87.39,87.61,177411.0,83.0746,83.1885,82.9417,83.1505,177411.0
2022-09-20 11:10:00,87.61,87.82,87.58,87.63,181527.0,83.1505,83.3498,83.122,83.1695,181527.0
2022-09-20 11:15:00,87.63,87.75,87.59,87.64,123243.0,83.1695,83.2834,83.1315,83.179,123243.0
2022-09-20 11:20:00,87.64,87.75,87.54,87.57,122980.0,83.179,83.2834,83.0841,83.1125,122980.0
2022-09-20 11:25:00,87.56,87.67,87.5,87.61,113939.0,83.1031,83.2075,83.0461,83.1505,113939.0
2022-09-20 11:30:00,87.62,87.71,87.51,87.65,129384.0,83.16,83.2454,83.0556,83.1885,129384.0
2022-09-20 11:35:00,87.66,87.66,87.23,87.26,194733.0,83.198,83.198,82.7898,82.8183,194733.0
2022-09-20 11:40:00,87.27,87.35,87.09,87.28,107977.0,82.8278,82.9037,82.657,82.8373,107977.0
2022-09-20 11:45:00,87.28,87.33,87.13,87.15,76870.0,82.8373,82.8848,82.6949,82.7139,76870.0
2022-09-20 11:50:00,87.15,87.35,87.1,87.22,96820.0,82.7139,82.9037,82.6665,82.7804,96820.0
2022-09-20 11:55:00,87.21,87.41,87.21,87.38,104027.0,82.7709,82.9607,82.7709,82.9322,104027.0
2022-09-20 12:00:00,87.38,87.52,87.35,87.5,103023.0,82.9322,83.0651,82.9037,83.0461,103023.0
2022-09-20 12:05:00,87.51,87.56,87.35,87.45,65226.0,83.0556,83.1031,82.9037,82.9987,65226.0
2022-09-20 12:10:00,87.46,87.47,87.36,87.4,75529.0,83.0081,83.0176,82.9132,82.9512,75529.0
2022-09-20 12:15:00,87.4,87.45,87.32,87.4,73139.0,82.9512,82.9987,82.8753,82.9512,73139.0
2022-09-20 12:20:00,87.41,87.48,87.36,87.47,60920.0,82.9607,83.0271,82.9132,83.0176,60920.0
2022-09-20 12:25:00,87.48,87.54,87.44,87.5,71904.0,83.0271,83.0841,82.9892,83.0461,71904.0
2022-09-20 12:30:00,87.48,87.6,87.44,87.51,87257.0,83.0271,83.141,82.9892,83.0556,87257.0
2022-09-20 12:35:00,87.5,87.63,87.46,87.62,82362.0,83.0461,83.1695,83.0081,83.16,82362.0
2022-09-20 12:40:00,87.62,87.65,87.54,87.62,50619.0,83.16,83.1885,83.0841,83.16,50619.0
2022-09-20 12:45:00,87.61,87.61,87.14,87.18,121207.0,83.1505,83.1505,82.7044,82.7424,121207.0
2022-09-20 12:50:00,87.17,87.21,87.11,87.19,72621.0,82.7329,82.7709,82.676,82.7519,72621.0
2022-09-20 12:55:00,87.2,87.24,87.12,87.14,57651.0,82.7614,82.7993,82.6854,82.7044,57651.0
2022-09-20 13:00:00,87.13,87.3,87.11,87.13,79396.0,82.6949,82.8563,82.676,82.6949,79396.0
2022-09-20 13:05:00,87.13,87.13,86.89,86.95,225432.0,82.6949,82.6949,82.4672,82.5241,225432.0
2022-09-20 13:10:00,86.95,86.96,86.72,86.76,116223.0,82.5241,82.5336,82.3058,82.3438,116223.0
2022-09-20 13:15:00,86.75,86.75,86.57,86.74,132631.0,82.3343,82.3343,82.1634,82.3248,132631.0
2022-09-20 13:20:00,86.75,86.75,86.66,86.73,62322.0,82.3343,82.3343,82.2489,82.3153,62322.0
2022-09-20 13:25:00,86.71,86.75,86.55,86.58,67600.0,82.2963,82.3343,82.1445,82.1729,67600.0
2022-09-20 13:30:00,86.57,86.57,86.27,86.3,128453.0,82.1634,82.1634,81.8787,81.9072,128453.0
2022-09-20 13:35:00,86.3,86.39,86.28,86.3,78497.0,81.9072,81.9926,81.8882,81.9072,78497.0
2022-09-20 13:40:00,86.31,86.37,86.24,86.35,102014.0,81.9167,81.9736,81.8502,81.9546,102014.0
2022-09-20 13:45:00,86.35,86.54,86.31,86.33,76174.0,81.9546,82.135,81.9167,81.9357,76174.0
2022-09-20 13:50:00,86.32,86.35,86.19,86.31,115037.0,81.9262,81.9546,81.8028,81.9167,115037.0
2022-09-20 13:55:00,86.3,86.3,86.02,86.06,88403.0,81.9072,81.9072,81.6414,81.6794,88403.0
2022-09-20 14:00:00,86.06,86.17,85.93,85.95,224554.0,81.6794,81.7838,81.556,81.575,224554.0
2022-09-20 14:05:00,85.96,86.0,85.77,85.86,150313.0,81.5845,81.6225,81.4042,81.4896,150313.0
2022-09-20 14:10:00,85.87,85.88,85.59,85.72,195555.0,81.4991,81.5086,81.2333,81.3567,195555.0
2022-09-20 14:15:00,85.73,85.77,85.57,85.77,76659.0,81.3662,81.4042,81.2143,81.4042,76659.0
2022-09-20 14:20:00,85.76,85.96,85.72,85.95,140448.0,81.3947,81.5845,81.3567,81.575,140448.0
2022-09-20 14:25:00,85.95,86.06,85.87,86.0,100562.0,81.575,81.6794,81.4991,81.6225,100562.0
2022-09-20 14:30:00,85.99,85.99,85.66,85.69,137701.0,81.613,81.613,81.2998,81.3282,137701.0
2022-09-20 14:35:00,85.7,85.77,85.66,85.72,86590.0,81.3377,81.4042,81.2998,81.3567,86590.0
2022-09-20 14:40:00,85.73,85.75,85.3,85.55,245448.0,81.3662,81.3852,80.9581,81.1954,245448.0
2022-09-20 14:45:00,85.56,85.85,85.5,85.76,160315.0,81.2049,81.4801,81.1479,81.3947,160315.0
2022-09-20 14:50:00,85.76,85.83,85.59,85.61,115083.0,81.3947,81.4611,81.2333,81.2523,115083.0
2022-09-20 14:55:00,85.61,85.82,85.59,85.79,108994.0,81.2523,81.4516,81.2333,81.4231,108994.0
2022-09-20 15:00:00,85.78,85.93,85.74,85.74,148828.0,81.4137,81.556,81.3757,81.3757,148828.0
2022-09-20 15:05:00,85.75,85.8,85.64,85.73,123672.0,81.3852,81.4326,81.2808,81.3662,123672.0
2022-09-20 15:10:00,85.74,85.88,85.72,85.8,104959.0,81.3757,81.5086,81.3567,81.4326,104959.0
2022-09-20 15:15:00,85.79,85.97,85.76,85.96,116722.0,81.4231,81.594,81.3947,81.5845,116722.0
2022-09-20 15:20:00,85.96,86.12,85.92,86.1,118590.0,81.5845,81.7363,81.5465,81.7174,118590.0
2022-09-20 15:25:00,86.09,86.27,85.98,85.98,258394.0,81.7079,81.8787,81.6035,81.6035,258394.0
2022-09-20 15:30:00,85.98,86.01,85.7,86.01,235372.0,81.6035,81.6319,81.3377,81.6319,235372.0
2022-09-20 15:35:00,86.01,86.02,85.88,86.0,146674.0,81.6319,81.6414,81.5086,81.6225,146674.0
2022-09-20 15:40:00,85.99,86.33,85.8,85.88,606508.0,81.613,81.9357,81.4326,81.5086,606508.0
2022-09-20 15:45:00,85.89,86.1,85.53,85.68,725506.0,81.5181,81.7174,81.1764,81.3187,725506.0
2022-09-20 15:50:00,85.69,85.72,85.01,85.72,655572.0,81.3282,81.3567,80.6829,81.3567,655572.0
2022-09-20 15:55:00,85.71,85.83,85.68,85.81,779778.0,81.3472,81.4611,81.3187,81.4421,779778.0
2022-09-21 09:30:00,85.12,85.16,83.36,83.36,920055.0,80.7873,80.8252,79.1168,79.1168,920055.0
2022-09-21 09:35:00,83.36,83.8,83.2,83.31,605081.0,79.1168,79.5344,78.965,79.0694,605081.0
2022-09-21 09:40:00,83.3,83.87,82.9,83.06,543854.0,79.0599,79.6009,78.6803,78.8321,543854.0
2022-09-21 09:45:00,83.08,83.53,83.04,83.45,350606.0,78.8511,79.2782,78.8131,79.2023,350606.0
2022-09-21 09:50:00,83.45,83.73,83.1,83.12,364596.0,79.2023,79.468,78.8701,78.8891,364596.0
2022-09-21 09:55:00,83.14,83.51,83.0,83.02,342513.0,78.908,79.2592,78.7752,78.7941,342513.0
2022-09-21 10:00:00,83.02,83.24,82.89,83.23,409588.0,78.7941,79.0029,78.6708,78.9935,409588.0
2022-09-21 10:05:00,83.23,83.36,82.8,83.33,354633.0,78.9935,79.1168,78.5853,79.0884,354633.0
2022-09-21 10:10:00,83.33,83.46,83.16,83.44,216710.0,79.0884,79.2117,78.927,79.1928,216710.0
2022-09-21 10:15:00,83.43,83.49,83.22,83.33,304758.0,79.1833,79.2402,78.984,79.0884,304758.0
2022-09-21 10:20:00,83.33,83.56,83.18,83.52,230882.0,79.0884,79.3067,78.946,79.2687,230882.0
2022-09-21 10:25:00,83.52,83.82,83.43,83.8,192150.0,79.2687,79.5534,79.1833,79.5344,192150.0
2022-09-21 10:30:00,83.79,83.9,83.52,83.78,176692.0,79.525,79.6294,79.2687,79.5155,176692.0
2022-09-21 10:35:00,83.78,83.81,83.57,83.58,152678.0,79.5155,79.5439,79.3161,79.3256,152678.0
2022-09-21 10:40:00,83.55,83.73,83.55,83.63,263728.0,79.2972,79.468,79.2972,79.3731,263728.0
2022-09-21 10:45:00,83.64,83.72,83.27,83.35,223507.0,79.3826,79.4585,79.0314,79.1073,223507.0
2022-09-21 10:50:00,83.35,83.58,83.3,83.5,125905.0,79.1073,79.3256,79.0599,79.2497,125905.0
2022-09-21 10:55:00,83.5,83.56,83.33,83.39,107051.0,79.2497,79.3067,79.0884,79.1453,107051.0
2022-09-21 11:00:00,83.39,83.57,83.29,83.31,113274.0,79.1453,79.3161,79.0504,79.0694,113274.0
2022-09-21 11:05:00,83.31,83.42,83.13,83.18,128340.0,79.0694,79.1738,78.8985,78.946,128340.0
2022-09-21 11:10:00,83.17,83.54,83.15,83.43,113626.0,78.9365,79.2877,78.9175,79.1833,113626.0
2022-09-21 11:15:00,83.43,83.59,83.36,83.49,80299.0,79.1833,79.3351,79.1168,79.2402,80299.0
2022-09-21 11:20:00,83.49,83.57,83.37,83.54,88234.0,79.2402,79.3161,79.1263,79.2877,88234.0
2022-09-21 11:25:00,83.53,83.72,83.53,83.57,144793.0,79.2782,79.4585,79.2782,79.3161,144793.0
2022-09-21 11:30:00,83.56,83.75,83.54,83.56,102247.0,79.3067,79.487,79.2877,79.3067,102247.0
2022-09-21 11:35:00,83.54,83.66,83.43,83.65,100255.0,79.2877,79.4016,79.1833,79.3921,100255.0
2022-09-21 11:40:00,83.64,83.71,83.48,83.49,91675.0,79.3826,79.449,79.2307,79.2402,91675.0
2022-09-21 11:45:00,83.48,83.5,83.33,83.37,132742.0,79.2307,79.2497,79.0884,79.1263,132742.0
2022-09-21 11:50:00,83.38,83.46,83.31,83.31,93859.0,79.1358,79.2117,79.0694,79.0694,93859.0
2022-09-21 11:55:00,83.32,83.32,83.15,83.2,139404.0,79.0789,79.0789,78.9175,78.965,139404.0
2022-09-21 12:00:00,83.21,83.21,83.04,83.05,117590.0,78.9745,78.9745,78.8131,78.8226,117590.0
2022-09-21 12:05:00,83.06,83.15,82.95,83.05,204968.0,78.8321,78.9175,78.7277,78.8226,204968.0
2022-09-21 12:10:00,83.06,83.06,82.84,82.84,245448.0,78.8321,78.8321,78.6233,78.6233,245448.0
2022-09-21 12:15:00,82.85,82.9,82.7,82.86,245672.0,78.6328,78.6803,78.4904,78.6423,245672.0
2022-09-21 12:20:00,82.86,83.1,82.84,82.98,213192.0,78.6423,78.8701,78.6233,78.7562,213192.0
2022-09-21 12:25:00,82.99,83.1,82.95,83.05,130858.0,78.7657,78.8701,78.7277,78.8226,130858.0
2022-09-21 12:30:00,83.05,83.06,82.88,82.95,132369.0,78.8226,78.8321,78.6613,78.7277,132369.0
2022-09-21 12:35:00,82.96,82.97,82.78,82.88,137771.0,78.7372,78.7467,78.5664,78.6613,137771.0
2022-09-21 12:40:00,82.88,82.93,82.73,82.76,132020.0,78.6613,78.7087,78.5189,78.5474,132020.0
2022-09-21 12:45:00,82.75,82.77,82.58,82.64,216325.0,78.5379,78.5569,78.3765,78.4335,216325.0
2022-09-21 12:50:00,82.64,82.65,82.27,82.34,315969.0,78.4335,78.443,78.0823,78.1488,315969.0
2022-09-21 12:55:00,82.34,82.39,82.24,82.36,334439.0,78.1488,78.1962,78.0538,78.1677,334439.0
2022-09-21 13:00:00,82.36,82.38,82.14,82.17,162233.0,78.1677,78.1867,77.9589,77.9874,162233.0
2022-09-21 13:05:00,82.16,82.28,82.1,82.27,294997.0,77.9779,78.0918,77.921,78.0823,294997.0
2022-09-21 13:10:00,82.26,82.27,82.11,82.14,142332.0,78.0728,78.0823,77.9305,77.9589,142332.0
2022-09-21 13:15:00,82.13,82.22,82.11,82.19,127125.0,77.9494,78.0349,77.9305,78.0064,127125.0
2022-09-21 13:20:00,82.19,82.35,82.12,82.31,144848.0,78.0064,78.1582,77.94,78.1203,144848.0
2022-09-21 13:25:00,82.31,82.48,82.22,82.47,169469.0,78.1203,78.2816,78.0349,78.2721,169469.0
2022-09-21 13:30:00,82.47,82.51,82.22,82.3,240358.0,78.2721,78.3101,78.0349,78.1108,240358.0
2022-09-21 13:35:00,82.31,82.4,82.28,82.39,123492.0,78.1203,78.2057,78.0918,78.1962,123492.0
2022-09-21 13:40:00,82.39,82.48,82.39,82.48,110343.0,78.1962,78.2816,78.1962,78.2816,110343.0
2022-09-21 13:45:00,82.49,82.57,82.43,82.46,142848.0,78.2911,78.3671,78.2342,78.2626,142848.0
2022-09-21 13:50:00,82.45,82.61,82.45,82.55,116873.0,78.2532,78.405,78.2532,78.3481,116873.0
2022-09-21 13:55:00,82.54,82.78,82.52,82.73,152847.0,78.3386,78.5664,78.3196,78.5189,152847.0
2022-09-21 14:00:00,82.74,82.74,81.59,81.61,548335.0,78.5284,78.5284,77.4369,77.4559,548335.0
2022-09-21 14:05:00,81.6,82.46,81.5,82.3,314884.0,77.4464,78.2626,77.3515,78.1108,314884.0
2022-09-21 14:10:00,82.3,82.46,81.87,81.89,165642.0,78.1108,78.2626,77.7027,77.7217,165642.0
2022-09-21 14:15:00,81.86,82.13,81.85,82.09,152581.0,77.6932,77.9494,77.6837,77.9115,152581.0
2022-09-21 14:20:00,82.06,82.3,82.06,82.22,156470.0,77.883,78.1108,77.883,78.0349,156470.0
2022-09-21 14:25:00,82.22,82.49,82.14,82.29,172384.0,78.0349,78.2911,77.9589,78.1013,172384.0
2022-09-21 14:30:00,82.29,83.22,82.07,83.11,258270.0,78.1013,78.984,77.8925,78.8796,258270.0
2022-09-21 14:35:00,83.11,83.3,82.65,82.68,300768.0,78.8796,79.0599,78.443,78.4715,300768.0
2022-09-21 14:40:00,82.65,83.59,82.46,83.57,281344.0,78.443,79.3351,78.2626,79.3161,281344.0
2022-09-21 14:45:00,83.57,83.98,82.87,83.09,478186.0,79.3161,79.7053,78.6518,78.8606,478186.0
2022-09-21 14:50:00,83.09,83.49,82.89,83.42,198611.0,78.8606,79.2402,78.6708,79.1738,198611.0
2022-09-21 14:55:00,83.44,83.48,83.11,83.41,260540.0,79.1928,79.2307,78.8796,79.1643,260540.0
2022-09-21 15:00:00,83.41,83.53,83.1,83.13,287808.0,79.1643,79.2782,78.8701,78.8985,287808.0
2022-09-21 15:05:00,83.11,83.22,82.71,82.75,232854.0,78.8796,78.984,78.4999,78.5379,232854.0
2022-09-21 15:10:00,82.75,82.76,82.16,82.69,346401.0,78.5379,78.5474,77.9779,78.4809,346401.0
2022-09-21 15:15:00,82.67,82.78,82.34,82.42,263651.0,78.462,78.5664,78.1488,78.2247,263651.0
2022-09-21 15:20:00,82.41,82.41,82.11,82.23,275234.0,78.2152,78.2152,77.9305,78.0444,275234.0
2022-09-21 15:25:00,82.23,82.26,81.98,82.16,250515.0,78.0444,78.0728,77.8071,77.9779,250515.0
2022-09-21 15:30:00,82.16,82.53,82.06,82.45,225121.0,77.9779,78.3291,77.883,78.2532,225121.0
2022-09-21 15:35:00,82.46,82.5,82.15,82.15,158479.0,78.2626,78.3006,77.9684,77.9684,158479.0
2022-09-21 15:40:00,82.15,82.39,82.13,82.16,206373.0,77.9684,78.1962,77.9494,77.9779,206373.0
2022-09-21 15:45:00,82.16,82.19,81.79,81.9,471888.0,77.9779,78.0064,77.6268,77.7312,471888.0
2022-09-21 15:50:00,81.9,82.1,81.84,81.94,439906.0,77.7312,77.921,77.6742,77.7691,439906.0
2022-09-21 15:55:00,81.93,81.94,81.6,81.61,766065.0,77.7596,77.7691,77.4464,77.4559,766065.0
2022-09-22 09:30:00,82.63,83.28,82.61,82.86,707856.0,78.424,79.0409,78.405,78.6423,707856.0
2022-09-22 09:35:00,82.84,83.02,81.91,81.97,571434.0,78.6233,78.7941,77.7406,77.7976,571434.0
2022-09-22 09:40:00,81.95,82.09,81.58,81.75,436463.0,77.7786,77.9115,77.4274,77.5888,436463.0
2022-09-22 09:45:00,81.74,81.79,81.43,81.56,336019.0,77.5793,77.6268,77.2851,77.4085,336019.0
2022-09-22 09:50:00,81.57,81.74,81.38,81.44,328159.0,77.418,77.5793,77.2376,77.2946,328159.0
2022-09-22 09:55:00,81.42,81.89,81.41,81.76,317317.0,77.2756,77.7217,77.2661,77.5983,317317.0
2022-09-22 10:00:00,81.73,81.74,80.97,80.99,528849.0,77.5698,77.5793,76.8485,76.8675,528849.0
2022-09-22 10:05:00,81.0,81.19,80.9,81.14,503315.0,76.877,77.0573,76.7821,77.0098,503315.0
2022-09-22 10:10:00,81.13,81.29,80.85,81.28,318096.0,77.0003,77.1522,76.7346,77.1427,318096.0
2022-09-22 10:15:00,81.28,81.43,81.17,81.31,257498.0,77.1427,77.2851,77.0383,77.1712,257498.0
2022-09-22 10:20:00,81.3,81.58,81.08,81.16,261896.0,77.1617,77.4274,76.9529,77.0288,261896.0
2022-09-22 10:25:00,81.16,81.36,81.03,81.31,222543.0,77.0288,77.2186,76.9054,77.1712,222543.0
2022-09-22 10:30:00,81.31,81.45,81.1,81.19,242054.0,77.1712,77.3041,76.9719,77.0573,242054.0
2022-09-22 10:35:00,81.19,81.59,81.12,81.53,223285.0,77.0573,77.4369,76.9909,77.38,223285.0
2022-09-22 10:40:00,81.52,81.59,81.32,81.46,154227.0,77.3705,77.4369,77.1807,77.3136,154227.0
2022-09-22 10:45:00,81.47,81.65,81.46,81.62,169791.0,77.323,77.4939,77.3136,77.4654,169791.0
2022-09-22 10:50:00,81.61,81.63,81.2,81.24,130678.0,77.4559,77.4749,77.0668,77.1047,130678.0
2022-09-22 10:55:00,81.22,81.31,81.14,81.3,131872.0,77.0858,77.1712,77.0098,77.1617,131872.0
2022-09-22 11:00:00,81.31,81.55,81.31,81.36,108450.0,77.1712,77.399,77.1712,77.2186,108450.0
2022-09-22 11:05:00,81.36,81.75,81.36,81.74,203940.0,77.2186,77.5888,77.2186,77.5793,203940.0
2022-09-22 11:10:00,81.75,81.88,81.31,81.32,289398.0,77.5888,77.7122,77.1712,77.1807,289398.0
2022-09-22 11:15:00,81.31,81.35,81.16,81.21,149123.0,77.1712,77.2092,77.0288,77.0763,149123.0
2022-09-22 11:20:00,81.22,81.25,80.53,80.63,598949.0,77.0858,77.1142,76.4309,76.5258,598949.0
2022-09-22 11:25:00,80.64,80.95,80.62,80.88,183337.0,76.5353,76.8295,76.5163,76.7631,183337.0
2022-09-22 11:30:00,80.88,80.89,80.5,80.58,338124.0,76.7631,76.7726,76.4024,76.4783,338124.0
2022-09-22 11:35:00,80.59,80.8,80.57,80.63,177086.0,76.4878,76.6871,76.4689,76.5258,177086.0
2022-09-22 11:40:00,80.62,80.66,80.54,80.57,153197.0,76.5163,76.5543,76.4404,76.4689,153197.0
2022-09-22 11:45:00,80.57,80.91,80.52,80.88,138945.0,76.4689,76.7915,76.4214,76.7631,138945.0
2022-09-22 11:50:00,80.88,80.91,80.73,80.8,114564.0,76.7631,76.7915,76.6207,76.6871,114564.0
2022-09-22 11:55:00,80.8,80.89,80.63,80.69,112643.0,76.6871,76.7726,76.5258,76.5827,112643.0
2022-09-22 12:00:00,80.67,80.91,80.44,80.56,205959.0,76.5638,76.7915,76.3455,76.4594,205959.0
2022-09-22 12:05:00,80.57,80.8,80.49,80.76,121180.0,76.4689,76.6871,76.3929,76.6492,121180.0
2022-09-22 12:10:00,80.76,80.76,80.36,80.51,152178.0,76.6492,76.6492,76.2695,76.4119,152178.0
2022-09-22 12:15:00,80.5,80.63,80.46,80.61,123853.0,76.4024,76.5258,76.3645,76.5068,123853.0
2022-09-22 12:20:00,80.61,80.64,80.41,80.63,111050.0,76.5068,76.5353,76.317,76.5258,111050.0
2022-09-22 12:25:00,80.63,80.64,80.44,80.44,143668.0,76.5258,76.5353,76.3455,76.3455,143668.0
2022-09-22 12:30:00,80.44,80.44,80.17,80.22,179146.0,76.3455,76.3455,76.0892,76.1367,179146.0
2022-09-22 12:35:00,80.21,80.28,80.17,80.28,140361.0,76.1272,76.1936,76.0892,76.1936,140361.0
2022-09-22 12:40:00,80.29,80.45,80.27,80.35,143530.0,76.2031,76.355,76.1841,76.2601,143530.0
2022-09-22 12:45:00,80.36,80.5,80.33,80.46,139370.0,76.2695,76.4024,76.2411,76.3645,139370.0
2022-09-22 12:50:00,80.45,80.68,80.45,80.56,108234.0,76.355,76.5733,76.355,76.4594,108234.0
2022-09-22 12:55:00,80.56,80.67,80.54,80.63,93535.0,76.4594,76.5638,76.4404,76.5258,93535.0
2022-09-22 13:00:00,80.62,80.63,80.45,80.5,93005.0,76.5163,76.5258,76.355,76.4024,93005.0
2022-09-22 13:05:00,80.51,80.57,80.44,80.49,103575.0,76.4119,76.4689,76.3455,76.3929,103575.0
2022-09-22 13:10:00,80.49,80.59,80.44,80.48,72355.0,76.3929,76.4878,76.3455,76.3834,72355.0
2022-09-22 13:15:00,80.47,80.55,80.41,80.51,67767.0,76.3739,76.4499,76.317,76.4119,67767.0
2022-09-22 13:20:00,80.5,80.5,80.39,80.42,59212.0,76.4024,76.4024,76.298,76.3265,59212.0
2022-09-22 13:25:00,80.43,80.6,80.43,80.52,123883.0,76.336,76.4973,76.336,76.4214,123883.0
2022-09-22 13:30:00,80.51,80.59,80.35,80.59,147477.0,76.4119,76.4878,76.2601,76.4878,147477.0
2022-09-22 13:35:00,80.59,80.64,80.52,80.54,80013.0,76.4878,76.5353,76.4214,76.4404,80013.0
2022-09-22 13:40:00,80.54,80.65,80.46,80.48,104886.0,76.4404,76.5448,76.3645,76.3834,104886.0
2022-09-22 13:45:00,80.48,80.66,80.48,80.64,98856.0,76.3834,76.5543,76.3834,76.5353,98856.0
2022-09-22 13:50:00,80.64,80.87,80.63,80.85,122605.0,76.5353,76.7536,76.5258,76.7346,122605.0
2022-09-22 13:55:00,80.86,80.88,80.64,80.74,79908.0,76.7441,76.7631,76.5353,76.6302,79908.0
2022-09-22 14:00:00,80.74,80.8,80.48,80.49,80976.0,76.6302,76.6871,76.3834,76.3929,80976.0
2022-09-22 14:05:00,80.5,80.56,80.4,80.46,67620.0,76.4024,76.4594,76.3075,76.3645,67620.0
2022-09-22 14:10:00,80.47,80.5,80.42,80.48,62887.0,76.3739,76.4024,76.3265,76.3834,62887.0
2022-09-22 14:15:00,80.48,80.58,80.48,80.48,63414.0,76.3834,76.4783,76.3834,76.3834,63414.0
2022-09-22 14:20:00,80.49,80.52,80.35,80.37,92578.0,76.3929,76.4214,76.2601,76.279,92578.0
2022-09-22 14:25:00,80.37,80.58,80.36,80.4,133204.0,76.279,76.4783,76.2695,76.3075,133204.0
2022-09-22 14:30:00,80.39,80.63,80.37,80.52,91383.0,76.298,76.5258,76.279,76.4214,91383.0
2022-09-22 14:35:00,80.53,80.75,80.47,80.72,67659.0,76.4309,76.6397,76.3739,76.6112,67659.0
2022-09-22 14:40:00,80.72,80.84,80.64,80.83,92028.0,76.6112,76.7251,76.5353,76.7156,92028.0
2022-09-22 14:45:00,80.83,80.83,80.69,80.83,100014.0,76.7156,76.7156,76.5827,76.7156,100014.0
2022-09-22 14:50:00,80.82,81.09,80.82,81.09,152520.0,76.7061,76.9624,76.7061,76.9624,152520.0
2022-09-22 14:55:00,81.09,81.11,80.93,81.08,101021.0,76.9624,76.9814,76.8105,76.9529,101021.0
2022-09-22 15:00:00,81.08,81.25,81.05,81.23,143116.0,76.9529,77.1142,76.9244,77.0953,143116.0
2022-09-22 15:05:00,81.23,81.28,81.15,81.2,100307.0,77.0953,77.1427,77.0193,77.0668,100307.0
2022-09-22 15:10:00,81.21,81.31,81.19,81.26,212241.0,77.0763,77.1712,77.0573,77.1237,212241.0
2022-09-22 15:15:00,81.26,81.26,81.07,81.16,140483.0,77.1237,77.1237,76.9434,77.0288,140483.0
2022-09-22 15:20:00,81.16,81.19,81.01,81.04,113196.0,77.0288,77.0573,76.8865,76.9149,113196.0
2022-09-22 15:25:00,81.04,81.06,80.87,81.05,131916.0,76.9149,76.9339,76.7536,76.9244,131916.0
2022-09-22 15:30:00,81.06,81.17,80.97,81.14,139831.0,76.9339,77.0383,76.8485,77.0098,139831.0
2022-09-22 15:35:00,81.15,81.19,81.03,81.06,142643.0,77.0193,77.0573,76.9054,76.9339,142643.0
2022-09-22 15:40:00,81.07,81.2,81.05,81.17,170315.0,76.9434,77.0668,76.9244,77.0383,170315.0
2022-09-22 15:45:00,81.18,81.4,81.14,81.4,236320.0,77.0478,77.2566,77.0098,77.2566,236320.0
2022-09-22 15:50:00,81.4,81.44,81.05,81.06,347968.0,77.2566,77.2946,76.9244,76.9339,347968.0
2022-09-22 15:55:00,81.05,81.08,80.74,80.77,581095.0,76.9244,76.9529,76.6302,76.6587,581095.0
2022-09-23 09:30:00,79.26,79.77,78.91,79.63,696651.0,75.2255,75.7096,74.8934,75.5767,696651.0
2022-09-23 09:35:00,79.64,79.73,79.0,79.26,342580.0,75.5862,75.6716,74.9788,75.2255,342580.0
2022-09-23 09:40:00,79.27,79.37,78.7,78.91,331042.0,75.235,75.3299,74.694,74.8934,331042.0
2022-09-23 09:45:00,78.9,79.05,78.55,78.93,373078.0,74.8839,75.0262,74.5517,74.9123,373078.0
2022-09-23 09:50:00,78.94,79.09,78.78,78.98,320689.0,74.9218,75.0642,74.77,74.9598,320689.0
2022-09-23 09:55:00,78.97,79.12,78.66,78.75,312086.0,74.9503,75.0927,74.6561,74.7415,312086.0
2022-09-23 10:00:00,78.75,78.89,78.07,78.48,628086.0,74.7415,74.8744,74.0961,74.4852,628086.0
2022-09-23 10:05:00,78.46,78.67,78.37,78.57,252251.0,74.4663,74.6656,74.3808,74.5707,252251.0
2022-09-23 10:10:00,78.57,78.69,78.42,78.47,226946.0,74.5707,74.6845,74.4283,74.4757,226946.0
2022-09-23 10:15:00,78.48,78.55,78.22,78.38,248691.0,74.4852,74.5517,74.2385,74.3903,248691.0
2022-09-23 10:20:00,78.38,78.59,78.26,78.43,238079.0,74.3903,74.5896,74.2764,74.4378,238079.0
2022-09-23 10:25:00,78.43,78.75,78.31,78.7,235142.0,74.4378,74.7415,74.3239,74.694,235142.0
2022-09-23 10:30:00,78.69,78.96,78.62,78.73,227047.0,74.6845,74.9408,74.6181,74.7225,227047.0
2022-09-23 10:35:00,78.73,78.83,78.54,78.58,178894.0,74.7225,74.8174,74.5422,74.5801,178894.0
2022-09-23 10:40:00,78.57,78.74,78.5,78.73,239155.0,74.5707,74.732,74.5042,74.7225,239155.0
2022-09-23 10:45:00,78.74,78.95,78.72,78.86,136910.0,74.732,74.9313,74.713,74.8459,136910.0
2022-09-23 10:50:00,78.85,78.95,78.73,78.81,207289.0,74.8364,74.9313,74.7225,74.7984,207289.0
2022-09-23 10:55:00,78.81,79.01,78.75,78.92,123605.0,74.7984,74.9883,74.7415,74.9028,123605.0
2022-09-23 11:00:00,78.92,78.94,78.58,78.63,148424.0,74.9028,74.9218,74.5801,74.6276,148424.0
2022-09-23 11:05:00,78.63,78.97,78.63,78.97,148737.0,74.6276,74.9503,74.6276,74.9503,148737.0
2022-09-23 11:10:00,78.97,79.08,78.82,78.84,159587.0,74.9503,75.0547,74.8079,74.8269,159587.0
2022-09-23 11:15:00,78.84,79.09,78.77,79.0,185445.0,74.8269,75.0642,74.7605,74.9788,185445.0
2022-09-23 11:20:00,78.99,79.25,78.86,79.18,161061.0,74.9693,75.216,74.8459,75.1496,161061.0
2022-09-23 11:25:00,79.19,79.25,78.85,78.9,167575.0,75.1591,75.216,74.8364,74.8839,167575.0
2022-09-23 11:30:00,78.9,79.16,78.9,79.01,120417.0,74.8839,75.1306,74.8839,74.9883,120417.0
2022-09-23 11:35:00,79.02,79.05,78.88,78.92,116362.0,74.9978,75.0262,74.8649,74.9028,116362.0
2022-09-23 11:40:00,78.91,78.94,78.59,78.64,227497.0,74.8934,74.9218,74.5896,74.6371,227497.0
2022-09-23 11:45:00,78.64,78.71,78.47,78.71,186324.0,74.6371,74.7035,74.4757,74.7035,186324.0
2022-09-23 11:50:00,78.7,78.78,78.61,78.7,104354.0,74.694,74.77,74.6086,74.694,104354.0
2022-09-23 11:55:00,78.7,78.71,78.51,78.59,179455.0,74.694,74.7035,74.5137,74.5896,179455.0
2022-09-23 12:00:00,78.59,78.63,78.44,78.62,160679.0,74.5896,74.6276,74.4473,74.6181,160679.0
2022-09-23 12:05:00,78.63,78.7,78.4,78.52,163991.0,74.6276,74.694,74.4093,74.5232,163991.0
2022-09-23 12:10:00,78.53,78.63,78.46,78.58,94663.0,74.5327,74.6276,74.4663,74.5801,94663.0
2022-09-23 12:15:00,78.59,78.64,78.3,78.38,123974.0,74.5896,74.6371,74.3144,74.3903,123974.0
2022-09-23 12:20:00,78.38,78.47,78.26,78.33,125276.0,74.3903,74.4757,74.2764,74.3429,125276.0
2022-09-23 12:25:00,78.32,78.4,78.21,78.29,122278.0,74.3334,74.4093,74.229,74.3049,122278.0
2022-09-23 12:30:00,78.29,78.37,78.13,78.31,158323.0,74.3049,74.3808,74.1531,74.3239,158323.0
2022-09-23 12:35:00,78.31,78.37,78.18,78.35,80543.0,74.3239,74.3808,74.2005,74.3619,80543.0
2022-09-23 12:40:00,78.34,78.45,78.28,78.35,67746.0,74.3524,74.4568,74.2954,74.3619,67746.0
2022-09-23 12:45:00,78.36,78.57,78.36,78.55,110768.0,74.3713,74.5707,74.3713,74.5517,110768.0
2022-09-23 12:50:00,78.56,78.71,78.54,78.64,119318.0,74.5612,74.7035,74.5422,74.6371,119318.0
2022-09-23 12:55:00,78.65,78.66,78.44,78.48,75050.0,74.6466,74.6561,74.4473,74.4852,75050.0
2022-09-23 13:00:00,78.47,78.54,78.4,78.45,105400.0,74.4757,74.5422,74.4093,74.4568,105400.0
2022-09-23 13:05:00,78.45,78.48,78.32,78.34,80896.0,74.4568,74.4852,74.3334,74.3524,80896.0
2022-09-23 13:10:00,78.34,78.5,78.32,78.36,86999.0,74.3524,74.5042,74.3334,74.3713,86999.0
2022-09-23 13:15:00,78.35,78.46,78.33,78.42,85280.0,74.3619,74.4663,74.3429,74.4283,85280.0
2022-09-23 13:20:00,78.42,78.42,78.21,78.23,90490.0,74.4283,74.4283,74.229,74.248,90490.0
2022-09-23 13:25:00,78.24,78.24,78.11,78.17,130707.0,74.2575,74.2575,74.1341,74.191,130707.0
2022-09-23 13:30:00,78.16,78.21,78.05,78.12,126741.0,74.1815,74.229,74.0771,74.1436,126741.0
2022-09-23 13:35:00,78.12,78.13,77.94,78.01,267868.0,74.1436,74.1531,73.9727,74.0392,267868.0
2022-09-23 13:40:00,78.01,78.12,77.95,78.1,105840.0,74.0392,74.1436,73.9822,74.1246,105840.0
2022-09-23 13:45:00,78.09,78.27,78.05,78.18,129156.0,74.1151,74.2859,74.0771,74.2005,129156.0
2022-09-23 13:50:00,78.18,78.23,78.09,78.16,94572.0,74.2005,74.248,74.1151,74.1815,94572.0
2022-09-23 13:55:00,78.16,78.24,78.12,78.21,83282.0,74.1815,74.2575,74.1436,74.229,83282.0
2022-09-23 14:00:00,78.2,78.21,77.97,78.18,125374.0,74.2195,74.229,74.0012,74.2005,125374.0
2022-09-23 14:05:00,78.19,78.36,78.14,78.14,107709.0,74.21,74.3713,74.1625,74.1625,107709.0
2022-09-23 14:10:00,78.15,78.2,77.97,78.08,98078.0,74.172,74.2195,74.0012,74.1056,98078.0
2022-09-23 14:15:00,78.1,78.1,77.92,77.94,100244.0,74.1246,74.1246,73.9537,73.9727,100244.0
2022-09-23 14:20:00,77.94,78.12,77.94,78.09,132172.0,73.9727,74.1436,73.9727,74.1151,132172.0
2022-09-23 14:25:00,78.09,78.15,77.94,77.99,148527.0,74.1151,74.172,73.9727,74.0202,148527.0
2022-09-23 14:30:00,77.99,78.01,77.74,77.84,169811.0,74.0202,74.0392,73.7829,73.8778,169811.0
2022-09-23 14:35:00,77.84,77.87,77.74,77.76,156696.0,73.8778,73.9063,73.7829,73.8019,156696.0
2022-09-23 14:40:00,77.75,77.83,77.68,77.75,362062.0,73.7924,73.8683,73.726,73.7924,362062.0
2022-09-23 14:45:00,77.74,77.96,77.7,77.95,170960.0,73.7829,73.9917,73.7449,73.9822,170960.0
2022-09-23 14:50:00,77.94,77.94,77.76,77.81,155830.0,73.9727,73.9727,73.8019,73.8493,155830.0
2022-09-23 14:55:00,77.81,77.81,77.6,77.75,162476.0,73.8493,73.8493,73.65,73.7924,162476.0
2022-09-23 15:00:00,77.75,77.91,77.71,77.86,167389.0,73.7924,73.9443,73.7544,73.8968,167389.0
2022-09-23 15:05:00,77.87,78.05,77.8,77.94,213640.0,73.9063,74.0771,73.8399,73.9727,213640.0
2022-09-23 15:10:00,77.96,78.0,77.76,77.85,198838.0,73.9917,74.0297,73.8019,73.8873,198838.0
2022-09-23 15:15:00,77.85,78.24,77.84,78.17,285319.0,73.8873,74.2575,73.8778,74.191,285319.0
2022-09-23 15:20:00,78.17,78.34,78.1,78.18,291730.0,74.191,74.3524,74.1246,74.2005,291730.0
2022-09-23 15:25:00,78.18,78.2,78.0,78.17,216161.0,74.2005,74.2195,74.0297,74.191,216161.0
2022-09-23 15:30:00,78.18,78.52,78.18,78.43,321320.0,74.2005,74.5232,74.2005,74.4378,321320.0
2022-09-23 15:35:00,78.43,78.6,78.37,78.59,240378.0,74.4378,74.5991,74.3808,74.5896,240378.0
2022-09-23 15:40:00,78.59,78.83,78.52,78.8,366621.0,74.5896,74.8174,74.5232,74.7889,366621.0
2022-09-23 15:45:00,78.8,78.93,78.68,78.77,485706.0,74.7889,74.9123,74.6751,74.7605,485706.0
2022-09-23 15:50:00,78.76,78.9,78.63,78.85,574409.0,74.751,74.8839,74.6276,74.8364,574409.0
2022-09-23 15:55:00,78.84,78.98,78.68,78.81,1041178.0,74.8269,74.9598,74.6751,74.7984,1041178.0
2022-09-26 09:30:00,79.94,80.82,79.91,80.15,681869.0,75.8709,76.7061,75.8424,76.0702,681869.0
2022-09-26 09:35:00,80.14,80.4,79.72,80.11,571212.0,76.0607,76.3075,75.6621,76.0323,571212.0
2022-09-26 09:40:00,80.08,80.15,79.31,79.42,428282.0,76.0038,76.0702,75.273,75.3774,428282.0
2022-09-26 09:45:00,79.44,79.92,79.3,79.92,404089.0,75.3964,75.8519,75.2635,75.8519,404089.0
2022-09-26 09:50:00,79.92,80.17,79.65,79.99,295739.0,75.8519,76.0892,75.5957,75.9184,295739.0
2022-09-26 09:55:00,79.98,80.11,79.79,80.08,330306.0,75.9089,76.0323,75.7286,76.0038,330306.0
2022-09-26 10:00:00,80.09,80.2,79.82,80.19,279777.0,76.0133,76.1177,75.757,76.1082,279777.0
2022-09-26 10:05:00,80.19,80.41,80.07,80.11,300585.0,76.1082,76.317,75.9943,76.0323,300585.0
2022-09-26 10:10:00,80.1,80.46,79.91,80.41,257484.0,76.0228,76.3645,75.8424,76.317,257484.0
2022-09-26 10:15:00,80.41,80.69,80.34,80.63,364516.0,76.317,76.5827,76.2506,76.5258,364516.0
2022-09-26 10:20:00,80.62,80.88,80.55,80.77,255795.0,76.5163,76.7631,76.4499,76.6587,255795.0
2022-09-26 10:25:00,80.76,80.99,80.64,80.64,339715.0,76.6492,76.8675,76.5353,76.5353,339715.0
2022-09-26 10:30:00,80.64,80.72,80.44,80.57,239468.0,76.5353,76.6112,76.3455,76.4689,239468.0
2022-09-26 10:35:00,80.57,80.75,80.57,80.65,161586.0,76.4689,76.6397,76.4689,76.5448,161586.0
2022-09-26 10:40:00,80.65,80.67,80.15,80.28,254730.0,76.5448,76.5638,76.0702,76.1936,254730.0
2022-09-26 10:45:00,80.26,80.33,80.02,80.04,273977.0,76.1746,76.2411,75.9468,75.9658,273977.0
2022-09-26 10:50:00,80.05,80.25,79.99,80.17,172234.0,75.9753,76.1651,75.9184,76.0892,172234.0
2022-09-26 10:55:00,80.17,80.31,79.99,80.25,185330.0,76.0892,76.2221,75.9184,76.1651,185330.0
2022-09-26 11:00:00,80.26,80.4,80.23,80.24,102792.0,76.1746,76.3075,76.1462,76.1557,102792.0
2022-09-26 11:05:00,80.25,80.25,79.74,79.74,163317.0,76.1651,76.1651,75.6811,75.6811,163317.0
2022-09-26 11:10:00,79.74,80.13,79.64,80.13,147017.0,75.6811,76.0513,75.5862,76.0513,147017.0
2022-09-26 11:15:00,80.14,80.16,79.88,79.92,171962.0,76.0607,76.0797,75.814,75.8519,171962.0
2022-09-26 11:20:00,79.92,80.06,79.63,79.63,135303.0,75.8519,75.9848,75.5767,75.5767,135303.0
2022-09-26 11:25:00,79.62,79.63,79.43,79.52,120365.0,75.5672,75.5767,75.3869,75.4723,120365.0
2022-09-26 11:30:00,79.51,79.57,79.37,79.43,185418.0,75.4628,75.5198,75.3299,75.3869,185418.0
2022-09-26 11:35:00,79.4,79.57,79.38,79.48,122437.0,75.3584,75.5198,75.3394,75.4343,122437.0
2022-09-26 11:40:00,79.47,79.49,79.26,79.27,118069.0,75.4248,75.4438,75.2255,75.235,118069.0
2022-09-26 11:45:00,79.27,79.44,79.15,79.42,144472.0,75.235,75.3964,75.1211,75.3774,144472.0
2022-09-26 11:50:00,79.42,79.57,79.42,79.55,75723.0,75.3774,75.5198,75.3774,75.5008,75723.0
2022-09-26 11:55:00,79.56,79.59,79.46,79.49,127101.0,75.5103,75.5387,75.4154,75.4438,127101.0
2022-09-26 12:00:00,79.5,79.5,79.15,79.18,98718.0,75.4533,75.4533,75.1211,75.1496,98718.0
2022-09-26 12:05:00,79.17,79.3,79.14,79.27,89063.0,75.1401,75.2635,75.1116,75.235,89063.0
2022-09-26 12:10:00,79.28,79.42,79.24,79.38,55264.0,75.2445,75.3774,75.2066,75.3394,55264.0
2022-09-26 12:15:00,79.37,79.49,79.36,79.37,95475.0,75.3299,75.4438,75.3204,75.3299,95475.0
2022-09-26 12:20:00,79.37,79.43,79.19,79.19,74292.0,75.3299,75.3869,75.1591,75.1591,74292.0
2022-09-26 12:25:00,79.18,79.25,79.12,79.24,78328.0,75.1496,75.216,75.0927,75.2066,78328.0
2022-09-26 12:30:00,79.23,79.3,79.17,79.23,54866.0,75.1971,75.2635,75.1401,75.1971,54866.0
2022-09-26 12:35:00,79.25,79.36,79.23,79.27,48214.0,75.216,75.3204,75.1971,75.235,48214.0
2022-09-26 12:40:00,79.27,79.36,79.18,79.24,70323.0,75.235,75.3204,75.1496,75.2066,70323.0
2022-09-26 12:45:00,79.23,79.41,79.22,79.32,67041.0,75.1971,75.3679,75.1876,75.2825,67041.0
2022-09-26 12:50:00,79.31,79.52,79.31,79.49,64806.0,75.273,75.4723,75.273,75.4438,64806.0
2022-09-26 12:55:00,79.5,79.53,79.44,79.47,54284.0,75.4533,75.4818,75.3964,75.4248,54284.0
2022-09-26 13:00:00,79.48,79.5,79.4,79.41,62664.0,75.4343,75.4533,75.3584,75.3679,62664.0
2022-09-26 13:05:00,79.42,79.48,79.26,79.32,74050.0,75.3774,75.4343,75.2255,75.2825,74050.0
2022-09-26 13:10:00,79.32,79.38,79.16,79.2,89128.0,75.2825,75.3394,75.1306,75.1686,89128.0
2022-09-26 13:15:00,79.19,79.28,79.18,79.24,51760.0,75.1591,75.2445,75.1496,75.2066,51760.0
2022-09-26 13:20:00,79.25,79.3,79.13,79.15,73185.0,75.216,75.2635,75.1022,75.1211,73185.0
2022-09-26 13:25:00,79.15,79.17,78.81,78.89,154676.0,75.1211,75.1401,74.7984,74.8744,154676.0
2022-09-26 13:30:00,78.89,79.02,78.78,78.84,127235.0,74.8744,74.9978,74.77,74.8269,127235.0
2022-09-26 13:35:00,78.84,78.95,78.81,78.92,54344.0,74.8269,74.9313,74.7984,74.9028,54344.0
2022-09-26 13:40:00,78.94,79.0,78.9,78.91,58417.0,74.9218,74.9788,74.8839,74.8934,58417.0
2022-09-26 13:45:00,78.91,79.07,78.89,79.04,91410.0,74.8934,75.0452,74.8744,75.0167,91410.0
2022-09-26 13:50:00,79.04,79.23,79.04,79.16,60031.0,75.0167,75.1971,75.0167,75.1306,60031.0
2022-09-26 13:55:00,79.16,79.19,78.93,78.98,50746.0,75.1306,75.1591,74.9123,74.9598,50746.0
2022-09-26 14:00:00,78.98,79.19,78.95,79.18,77157.0,74.9598,75.1591,74.9313,75.1496,77157.0
2022-09-26 14:05:00,79.17,79.28,79.12,79.24,61491.0,75.1401,75.2445,75.0927,75.2066,61491.0
2022-09-26 14:10:00,79.24,79.29,79.21,79.25,68322.0,75.2066,75.254,75.1781,75.216,68322.0
2022-09-26 14:15:00,79.25,79.31,79.18,79.25,64374.0,75.216,75.273,75.1496,75.216,64374.0
2022-09-26 14:20:00,79.24,79.3,79.13,79.21,75320.0,75.2066,75.2635,75.1022,75.1781,75320.0
2022-09-26 14:25:00,79.22,79.29,79.18,79.28,96621.0,75.1876,75.254,75.1496,75.2445,96621.0
2022-09-26 14:30:00,79.27,79.44,79.27,79.38,87186.0,75.235,75.3964,75.235,75.3394,87186.0
2022-09-26 14:35:00,79.38,79.39,79.1,79.19,102290.0,75.3394,75.3489,75.0737,75.1591,102290.0
2022-09-26 14:40:00,79.19,79.22,79.04,79.09,64286.0,75.1591,75.1876,75.0167,75.0642,64286.0
2022-09-26 14:45:00,79.09,79.4,79.07,79.33,129870.0,75.0642,75.3584,75.0452,75.292,129870.0
2022-09-26 14:50:00,79.33,79.45,79.27,79.34,192351.0,75.292,75.4059,75.235,75.3015,192351.0
2022-09-26 14:55:00,79.34,79.42,79.3,79.33,104446.0,75.3015,75.3774,75.2635,75.292,104446.0
2022-09-26 15:00:00,79.33,79.48,79.28,79.44,161938.0,75.292,75.4343,75.2445,75.3964,161938.0
2022-09-26 15:05:00,79.44,79.56,79.35,79.48,130013.0,75.3964,75.5103,75.311,75.4343,130013.0
2022-09-26 15:10:00,79.48,79.61,79.43,79.43,162380.0,75.4343,75.5577,75.3869,75.3869,162380.0
2022-09-26 15:15:00,79.43,79.43,79.08,79.22,125470.0,75.3869,75.3869,75.0547,75.1876,125470.0
2022-09-26 15:20:00,79.2,79.3,79.12,79.19,106054.0,75.1686,75.2635,75.0927,75.1591,106054.0
2022-09-26 15:25:00,79.19,79.37,79.15,79.32,104777.0,75.1591,75.3299,75.1211,75.2825,104777.0
2022-09-26 15:30:00,79.31,79.39,79.23,79.37,125646.0,75.273,75.3489,75.1971,75.3299,125646.0
2022-09-26 15:35:00,79.37,79.46,79.21,79.29,193409.0,75.3299,75.4154,75.1781,75.254,193409.0
2022-09-26 15:40:00,79.28,79.43,79.28,79.34,256161.0,75.2445,75.3869,75.2445,75.3015,256161.0
2022-09-26 15:45:00,79.34,79.42,79.26,79.33,216355.0,75.3015,75.3774,75.2255,75.292,216355.0
2022-09-26 15:50:00,79.31,79.54,79.1,79.36,350061.0,75.273,75.4913,75.0737,75.3204,350061.0
2022-09-26 15:55:00,79.36,79.36,78.87,78.93,759975.0,75.3204,75.3204,74.8554,74.9123,759975.0
2022-09-27 09:30:00,79.44,79.74,79.43,79.66,132035.0,75.3964,75.6811,75.3869,75.6052,132035.0
2022-09-27 09:35:00,79.68,80.41,79.67,80.08,991237.0,75.6242,76.317,75.6147,76.0038,991237.0
2022-09-27 09:40:00,80.09,80.25,79.84,80.06,467416.0,76.0133,76.1651,75.776,75.9848,467416.0
2022-09-27 09:45:00,80.06,80.15,79.52,79.57,506112.0,75.9848,76.0702,75.4723,75.5198,506112.0
2022-09-27 09:50:00,79.56,79.78,79.42,79.68,238619.0,75.5103,75.7191,75.3774,75.6242,238619.0
2022-09-27 09:55:00,79.7,79.87,79.58,79.65,237264.0,75.6431,75.8045,75.5292,75.5957,237264.0
2022-09-27 10:00:00,79.66,79.71,79.06,79.21,250076.0,75.6052,75.6526,75.0357,75.1781,250076.0
2022-09-27 10:05:00,79.17,79.2,79.0,79.13,229129.0,75.1401,75.1686,74.9788,75.1022,229129.0
2022-09-27 10:10:00,79.12,79.46,79.02,79.41,182225.0,75.0927,75.4154,74.9978,75.3679,182225.0
2022-09-27 10:15:00,79.42,79.5,79.27,79.31,140129.0,75.3774,75.4533,75.235,75.273,140129.0
2022-09-27 10:20:00,79.33,79.33,78.96,79.15,242798.0,75.292,75.292,74.9408,75.1211,242798.0
2022-09-27 10:25:00,79.17,79.31,78.9,78.91,149237.0,75.1401,75.273,74.8839,74.8934,149237.0
2022-09-27 10:30:00,78.92,79.37,78.85,79.31,145895.0,74.9028,75.3299,74.8364,75.273,145895.0
2022-09-27 10:35:00,79.3,79.5,79.18,79.26,160135.0,75.2635,75.4533,75.1496,75.2255,160135.0
2022-09-27 10:40:00,79.26,79.77,79.15,79.76,200390.0,75.2255,75.7096,75.1211,75.7001,200390.0
2022-09-27 10:45:00,79.77,79.83,79.61,79.72,162026.0,75.7096,75.7665,75.5577,75.6621,162026.0
2022-09-27 10:50:00,79.72,79.85,79.48,79.53,123755.0,75.6621,75.7855,75.4343,75.4818,123755.0
2022-09-27 10:55:00,79.53,79.72,79.46,79.66,102607.0,75.4818,75.6621,75.4154,75.6052,102607.0
2022-09-27 11:00:00,79.65,79.72,79.39,79.54,123471.0,75.5957,75.6621,75.3489,75.4913,123471.0
2022-09-27 11:05:00,79.56,79.72,79.31,79.68,129012.0,75.5103,75.6621,75.273,75.6242,129012.0
2022-09-27 11:10:00,79.7,79.8,79.49,79.53,142743.0,75.6431,75.738,75.4438,75.4818,142743.0
2022-09-27 11:15:00,79.52,79.57,79.35,79.5,92673.0,75.4723,75.5198,75.311,75.4533,92673.0
2022-09-27 11:20:00,79.49,79.49,79.23,79.3,98911.0,75.4438,75.4438,75.1971,75.2635,98911.0
2022-09-27 11:25:00,79.31,79.36,78.99,79.08,116340.0,75.273,75.3204,74.9693,75.0547,116340.0
2022-09-27 11:30:00,79.06,79.18,79.0,79.12,105189.0,75.0357,75.1496,74.9788,75.0927,105189.0
2022-09-27 11:35:00,79.14,79.14,78.95,79.09,123965.0,75.1116,75.1116,74.9313,75.0642,123965.0
2022-09-27 11:40:00,79.07,79.1,78.96,78.97,94243.0,75.0452,75.0737,74.9408,74.9503,94243.0
2022-09-27 11:45:00,78.95,78.97,78.72,78.72,168791.0,74.9313,74.9503,74.713,74.713,168791.0
2022-09-27 11:50:00,78.72,78.75,78.24,78.25,194289.0,74.713,74.7415,74.2575,74.2669,194289.0
2022-09-27 11:55:00,78.25,78.44,78.25,78.32,117626.0,74.2669,74.4473,74.2669,74.3334,117626.0
2022-09-27 12:00:00,78.31,78.31,78.02,78.11,178051.0,74.3239,74.3239,74.0487,74.1341,178051.0
2022-09-27 12:05:00,78.11,78.16,77.9,77.91,146816.0,74.1341,74.1815,73.9348,73.9443,146816.0
2022-09-27 12:10:00,77.92,77.94,77.57,77.79,192405.0,73.9537,73.9727,73.6216,73.8304,192405.0
2022-09-27 12:15:00,77.8,77.83,77.6,77.62,167602.0,73.8399,73.8683,73.65,73.669,167602.0
2022-09-27 12:20:00,77.61,77.87,77.58,77.72,131825.0,73.6595,73.9063,73.631,73.7639,131825.0
2022-09-27 12:25:00,77.7,77.9,77.69,77.82,146803.0,73.7449,73.9348,73.7355,73.8588,146803.0
2022-09-27 12:30:00,77.81,77.87,77.74,77.77,128451.0,73.8493,73.9063,73.7829,73.8114,128451.0
2022-09-27 12:35:00,77.76,77.83,77.4,77.46,161132.0,73.8019,73.8683,73.4602,73.5172,161132.0
2022-09-27 12:40:00,77.46,77.47,77.15,77.2,245880.0,73.5172,73.5266,73.2229,73.2704,245880.0
2022-09-27 12:45:00,77.19,77.28,77.1,77.2,141625.0,73.2609,73.3463,73.1755,73.2704,141625.0
2022-09-27 12:50:00,77.21,77.5,77.13,77.49,124395.0,73.2799,73.5551,73.204,73.5456,124395.0
2022-09-27 12:55:00,77.49,77.66,77.45,77.57,203869.0,73.5456,73.707,73.5077,73.6216,203869.0
2022-09-27 13:00:00,77.56,77.64,77.31,77.33,194911.0,73.6121,73.688,73.3748,73.3938,194911.0
2022-09-27 13:05:00,77.35,77.64,77.33,77.43,124856.0,73.4128,73.688,73.3938,73.4887,124856.0
2022-09-27 13:10:00,77.43,77.46,77.27,77.43,94430.0,73.4887,73.5172,73.3368,73.4887,94430.0
2022-09-27 13:15:00,77.42,77.46,77.31,77.36,93244.0,73.4792,73.5172,73.3748,73.4222,93244.0
2022-09-27 13:20:00,77.36,77.38,77.22,77.28,66737.0,73.4222,73.4412,73.2894,73.3463,66737.0
2022-09-27 13:25:00,77.28,77.35,77.17,77.3,89670.0,73.3463,73.4128,73.2419,73.3653,89670.0
2022-09-27 13:30:00,77.3,77.5,77.21,77.49,105330.0,73.3653,73.5551,73.2799,73.5456,105330.0
2022-09-27 13:35:00,77.5,77.54,77.36,77.36,137490.0,73.5551,73.5931,73.4222,73.4222,137490.0
2022-09-27 13:40:00,77.35,77.38,77.22,77.34,72850.0,73.4128,73.4412,73.2894,73.4033,72850.0
2022-09-27 13:45:00,77.35,77.62,77.35,77.6,88786.0,73.4128,73.669,73.4128,73.65,88786.0
2022-09-27 13:50:00,77.59,77.79,77.56,77.69,120783.0,73.6405,73.8304,73.6121,73.7355,120783.0
2022-09-27 13:55:00,77.68,77.74,77.58,77.7,73915.0,73.726,73.7829,73.631,73.7449,73915.0
2022-09-27 14:00:00,77.72,77.76,77.65,77.74,77536.0,73.7639,73.8019,73.6975,73.7829,77536.0
2022-09-27 14:05:00,77.72,77.8,77.59,77.66,84566.0,73.7639,73.8399,73.6405,73.707,84566.0
2022-09-27 14:10:00,77.66,77.69,77.54,77.54,72083.0,73.707,73.7355,73.5931,73.5931,72083.0
2022-09-27 14:15:00,77.55,77.67,77.51,77.6,82460.0,73.6026,73.7165,73.5646,73.65,82460.0
2022-09-27 14:20:00,77.6,77.72,77.59,77.7,67876.0,73.65,73.7639,73.6405,73.7449,67876.0
2022-09-27 14:25:00,77.7,77.76,77.6,77.7,76797.0,73.7449,73.8019,73.65,73.7449,76797.0
2022-09-27 14:30:00,77.7,77.74,77.56,77.69,67210.0,73.7449,73.7829,73.6121,73.7355,67210.0
2022-09-27 14:35:00,77.69,78.0,77.64,77.95,111787.0,73.7355,74.0297,73.688,73.9822,111787.0
2022-09-27 14:40:00,77.95,78.18,77.94,78.0,167710.0,73.9822,74.2005,73.9727,74.0297,167710.0
2022-09-27 14:45:00,78.0,78.21,77.91,78.17,91616.0,74.0297,74.229,73.9443,74.191,91616.0
2022-09-27 14:50:00,78.15,78.26,78.02,78.2,128709.0,74.172,74.2764,74.0487,74.2195,128709.0
2022-09-27 14:55:00,78.2,78.27,78.11,78.15,99070.0,74.2195,74.2859,74.1341,74.172,99070.0
2022-09-27 15:00:00,78.14,78.16,77.87,78.04,117883.0,74.1625,74.1815,73.9063,74.0676,117883.0
2022-09-27 15:05:00,78.04,78.14,77.99,78.06,87015.0,74.0676,74.1625,74.0202,74.0866,87015.0
2022-09-27 15:10:00,78.08,78.19,78.01,78.14,63326.0,74.1056,74.21,74.0392,74.1625,63326.0
2022-09-27 15:15:00,78.14,78.15,77.97,78.12,96504.0,74.1625,74.172,74.0012,74.1436,96504.0
2022-09-27 15:20:00,78.12,78.18,78.04,78.1,122299.0,74.1436,74.2005,74.0676,74.1246,122299.0
2022-09-27 15:25:00,78.1,78.13,77.92,77.95,82058.0,74.1246,74.1531,73.9537,73.9822,82058.0
2022-09-27 15:30:00,77.93,77.93,77.76,77.84,123736.0,73.9632,73.9632,73.8019,73.8778,123736.0
2022-09-27 15:35:00,77.85,77.91,77.71,77.76,151689.0,73.8873,73.9443,73.7544,73.8019,151689.0
2022-09-27 15:40:00,77.76,77.97,77.74,77.93,219867.0,73.8019,74.0012,73.7829,73.9632,219867.0
2022-09-27 15:45:00,77.93,77.94,77.67,77.93,325887.0,73.9632,73.9727,73.7165,73.9632,325887.0
2022-09-27 15:50:00,77.92,78.05,77.87,77.97,304221.0,73.9537,74.0771,73.9063,74.0012,304221.0
2022-09-27 15:55:00,77.96,78.04,77.87,77.93,503334.0,73.9917,74.0676,73.9063,73.9632,503334.0
2022-09-28 09:30:00,76.48,78.1,76.28,77.94,840376.0,72.587,74.1246,72.3972,73.9727,840376.0
2022-09-28 09:35:00,77.94,78.78,77.81,78.78,732356.0,73.9727,74.77,73.8493,74.77,732356.0
2022-09-28 09:40:00,78.78,79.48,78.65,79.33,772248.0,74.77,75.4343,74.6466,75.292,772248.0
2022-09-28 09:45:00,79.33,79.41,78.91,79.0,456192.0,75.292,75.3679,74.8934,74.9788,456192.0
2022-09-28 09:50:00,79.0,79.27,78.9,78.93,396055.0,74.9788,75.235,74.8839,74.9123,396055.0
2022-09-28 09:55:00,78.94,79.16,78.84,78.89,307794.0,74.9218,75.1306,74.8269,74.8744,307794.0
2022-09-28 10:00:00,78.9,79.27,78.75,79.1,361683.0,74.8839,75.235,74.7415,75.0737,361683.0
2022-09-28 10:05:00,79.13,79.5,79.13,79.31,410010.0,75.1022,75.4533,75.1022,75.273,410010.0
2022-09-28 10:10:00,79.3,79.73,79.25,79.6,369204.0,75.2635,75.6716,75.216,75.5482,369204.0
2022-09-28 10:15:00,79.6,79.67,79.36,79.53,256149.0,75.5482,75.6147,75.3204,75.4818,256149.0
2022-09-28 10:20:00,79.51,79.64,79.22,79.56,246798.0,75.4628,75.5862,75.1876,75.5103,246798.0
2022-09-28 10:25:00,79.54,79.82,79.51,79.79,200130.0,75.4913,75.757,75.4628,75.7286,200130.0
2022-09-28 10:30:00,79.78,79.8,79.59,79.72,120403.0,75.7191,75.738,75.5387,75.6621,120403.0
2022-09-28 10:35:00,79.74,79.99,79.63,79.75,311444.0,75.6811,75.9184,75.5767,75.6906,311444.0
2022-09-28 10:40:00,79.75,80.17,79.72,79.97,246742.0,75.6906,76.0892,75.6621,75.8994,246742.0
2022-09-28 10:45:00,79.97,80.22,79.88,80.2,225810.0,75.8994,76.1367,75.814,76.1177,225810.0
2022-09-28 10:50:00,80.19,80.31,80.03,80.27,245918.0,76.1082,76.2221,75.9563,76.1841,245918.0
2022-09-28 10:55:00,80.27,80.31,79.85,79.87,211263.0,76.1841,76.2221,75.7855,75.8045,211263.0
2022-09-28 11:00:00,79.85,79.85,79.53,79.63,242290.0,75.7855,75.7855,75.4818,75.5767,242290.0
2022-09-28 11:05:00,79.63,79.9,79.54,79.74,181547.0,75.5767,75.833,75.4913,75.6811,181547.0
2022-09-28 11:10:00,79.74,79.93,79.63,79.83,187861.0,75.6811,75.8614,75.5767,75.7665,187861.0
2022-09-28 11:15:00,79.83,79.91,79.49,79.72,187266.0,75.7665,75.8424,75.4438,75.6621,187266.0
2022-09-28 11:20:00,79.73,80.02,79.72,79.94,161988.0,75.6716,75.9468,75.6621,75.8709,161988.0
2022-09-28 11:25:00,79.95,80.04,79.92,79.97,151421.0,75.8804,75.9658,75.8519,75.8994,151421.0
2022-09-28 11:30:00,79.97,80.08,79.84,80.02,144993.0,75.8994,76.0038,75.776,75.9468,144993.0
2022-09-28 11:35:00,80.03,80.12,79.89,80.0,136431.0,75.9563,76.0418,75.8235,75.9279,136431.0
2022-09-28 11:40:00,80.01,80.14,79.93,80.05,149753.0,75.9374,76.0607,75.8614,75.9753,149753.0
2022-09-28 11:45:00,80.06,80.17,80.02,80.12,141113.0,75.9848,76.0892,75.9468,76.0418,141113.0
2022-09-28 11:50:00,80.11,80.38,80.06,80.36,208011.0,76.0323,76.2885,75.9848,76.2695,208011.0
2022-09-28 11:55:00,80.36,80.54,80.23,80.25,252925.0,76.2695,76.4404,76.1462,76.1651,252925.0
2022-09-28 12:00:00,80.25,80.3,80.16,80.29,96074.0,76.1651,76.2126,76.0797,76.2031,96074.0
2022-09-28 12:05:00,80.29,80.42,80.24,80.37,135052.0,76.2031,76.3265,76.1557,76.279,135052.0
2022-09-28 12:10:00,80.37,80.62,80.35,80.59,153213.0,76.279,76.5163,76.2601,76.4878,153213.0
2022-09-28 12:15:00,80.57,80.65,80.49,80.62,96369.0,76.4689,76.5448,76.3929,76.5163,96369.0
2022-09-28 12:20:00,80.64,80.68,80.48,80.5,155691.0,76.5353,76.5733,76.3834,76.4024,155691.0
2022-09-28 12:25:00,80.5,80.52,80.26,80.34,223507.0,76.4024,76.4214,76.1746,76.2506,223507.0
2022-09-28 12:30:00,80.35,80.52,80.34,80.51,162635.0,76.2601,76.4214,76.2506,76.4119,162635.0
2022-09-28 12:35:00,80.5,80.51,80.25,80.25,134960.0,76.4024,76.4119,76.1651,76.1651,134960.0
2022-09-28 12:40:00,80.26,80.37,80.22,80.35,70713.0,76.1746,76.279,76.1367,76.2601,70713.0
2022-09-28 12:45:00,80.36,80.46,80.33,80.38,59934.0,76.2695,76.3645,76.2411,76.2885,59934.0
2022-09-28 12:50:00,80.38,80.4,80.14,80.35,96971.0,76.2885,76.3075,76.0607,76.2601,96971.0
2022-09-28 12:55:00,80.34,80.41,80.22,80.38,67152.0,76.2506,76.317,76.1367,76.2885,67152.0
2022-09-28 13:00:00,80.4,80.51,80.36,80.48,76819.0,76.3075,76.4119,76.2695,76.3834,76819.0
2022-09-28 13:05:00,80.49,80.72,80.49,80.68,132791.0,76.3929,76.6112,76.3929,76.5733,132791.0
2022-09-28 13:10:00,80.68,80.71,80.55,80.7,90058.0,76.5733,76.6017,76.4499,76.5922,90058.0
2022-09-28 13:15:00,80.72,80.79,80.67,80.72,127404.0,76.6112,76.6777,76.5638,76.6112,127404.0
2022-09-28 13:20:00,80.73,80.79,80.67,80.78,71225.0,76.6207,76.6777,76.5638,76.6682,71225.0
2022-09-28 13:25:00,80.79,80.79,80.62,80.68,77189.0,76.6777,76.6777,76.5163,76.5733,77189.0
2022-09-28 13:30:00,80.7,80.74,80.55,80.66,84135.0,76.5922,76.6302,76.4499,76.5543,84135.0
2022-09-28 13:35:00,80.66,80.69,80.58,80.58,76831.0,76.5543,76.5827,76.4783,76.4783,76831.0
2022-09-28 13:40:00,80.58,80.72,80.57,80.6,73068.0,76.4783,76.6112,76.4689,76.4973,73068.0
2022-09-28 13:45:00,80.61,80.66,80.43,80.51,74367.0,76.5068,76.5543,76.336,76.4119,74367.0
2022-09-28 13:50:00,80.51,80.57,80.44,80.57,108863.0,76.4119,76.4689,76.3455,76.4689,108863.0
2022-09-28 13:55:00,80.58,80.64,80.51,80.6,75753.0,76.4783,76.5353,76.4119,76.4973,75753.0
2022-09-28 14:00:00,80.61,80.68,80.48,80.68,88232.0,76.5068,76.5733,76.3834,76.5733,88232.0
2022-09-28 14:05:00,80.69,80.79,80.65,80.77,105586.0,76.5827,76.6777,76.5448,76.6587,105586.0
2022-09-28 14:10:00,80.76,80.82,80.67,80.68,83271.0,76.6492,76.7061,76.5638,76.5733,83271.0
2022-09-28 14:15:00,80.68,80.77,80.65,80.74,66542.0,76.5733,76.6587,76.5448,76.6302,66542.0
2022-09-28 14:20:00,80.74,80.84,80.67,80.78,74882.0,76.6302,76.7251,76.5638,76.6682,74882.0
2022-09-28 14:25:00,80.78,80.89,80.75,80.87,84890.0,76.6682,76.7726,76.6397,76.7536,84890.0
2022-09-28 14:30:00,80.88,80.98,80.88,80.96,135838.0,76.7631,76.858,76.7631,76.839,135838.0
2022-09-28 14:35:00,80.97,81.03,80.87,80.91,155088.0,76.8485,76.9054,76.7536,76.7915,155088.0
2022-09-28 14:40:00,80.91,80.91,80.75,80.76,97968.0,76.7915,76.7915,76.6397,76.6492,97968.0
2022-09-28 14:45:00,80.77,80.87,80.74,80.86,121782.0,76.6587,76.7536,76.6302,76.7441,121782.0
2022-09-28 14:50:00,80.87,80.94,80.82,80.86,103953.0,76.7536,76.82,76.7061,76.7441,103953.0
2022-09-28 14:55:00,80.86,80.97,80.78,80.93,129023.0,76.7441,76.8485,76.6682,76.8105,129023.0
2022-09-28 15:00:00,80.92,81.12,80.85,81.12,147009.0,76.801,76.9909,76.7346,76.9909,147009.0
2022-09-28 15:05:00,81.12,81.25,81.08,81.22,169083.0,76.9909,77.1142,76.9529,77.0858,169083.0
2022-09-28 15:10:00,81.22,81.26,81.14,81.15,135978.0,77.0858,77.1237,77.0098,77.0193,135978.0
2022-09-28 15:15:00,81.15,81.24,81.05,81.09,144299.0,77.0193,77.1047,76.9244,76.9624,144299.0
2022-09-28 15:20:00,81.1,81.21,81.04,81.17,145962.0,76.9719,77.0763,76.9149,77.0383,145962.0
2022-09-28 15:25:00,81.16,81.24,81.15,81.19,123946.0,77.0288,77.1047,77.0193,77.0573,123946.0
2022-09-28 15:30:00,81.19,81.32,81.17,81.29,195021.0,77.0573,77.1807,77.0383,77.1522,195021.0
2022-09-28 15:35:00,81.29,81.32,81.18,81.2,174339.0,77.1522,77.1807,77.0478,77.0668,174339.0
2022-09-28 15:40:00,81.2,81.27,81.12,81.23,175243.0,77.0668,77.1332,76.9909,77.0953,175243.0
2022-09-28 15:45:00,81.23,81.48,81.22,81.45,252187.0,77.0953,77.3325,77.0858,77.3041,252187.0
2022-09-28 15:50:00,81.42,81.45,81.05,81.12,409154.0,77.2756,77.3041,76.9244,76.9909,409154.0
2022-09-28 15:55:00,81.13,81.17,80.94,81.01,639262.0,77.0003,77.0383,76.82,76.8865,639262.0
2022-09-29 09:30:00,78.05,78.95,77.93,78.71,619760.0,74.0771,74.9313,73.9632,74.7035,619760.0
2022-09-29 09:35:00,78.71,78.92,78.36,78.63,464264.0,74.7035,74.9028,74.3713,74.6276,464264.0
2022-09-29 09:40:00,78.63,78.65,78.11,78.16,372258.0,74.6276,74.6466,74.1341,74.1815,372258.0
2022-09-29 09:45:00,78.18,78.47,78.04,78.09,336668.0,74.2005,74.4757,74.0676,74.1151,336668.0
2022-09-29 09:50:00,78.08,78.49,77.83,78.39,336687.0,74.1056,74.4947,73.8683,74.3998,336687.0
2022-09-29 09:55:00,78.4,78.5,77.96,77.96,244969.0,74.4093,74.5042,73.9917,73.9917,244969.0
2022-09-29 10:00:00,77.96,78.19,77.62,77.81,318311.0,73.9917,74.21,73.669,73.8493,318311.0
2022-09-29 10:05:00,77.82,77.97,77.48,77.64,266449.0,73.8588,74.0012,73.5361,73.688,266449.0
2022-09-29 10:10:00,77.63,77.75,77.36,77.55,317887.0,73.6785,73.7924,73.4222,73.6026,317887.0
2022-09-29 10:15:00,77.55,77.63,77.22,77.38,203927.0,73.6026,73.6785,73.2894,73.4412,203927.0
2022-09-29 10:20:00,77.37,77.65,77.31,77.37,291811.0,73.4317,73.6975,73.3748,73.4317,291811.0
2022-09-29 10:25:00,77.34,77.55,77.28,77.32,206630.0,73.4033,73.6026,73.3463,73.3843,206630.0
2022-09-29 10:30:00,77.31,77.32,76.84,76.96,275414.0,73.3748,73.3843,72.9287,73.0426,275414.0
2022-09-29 10:35:00,76.97,77.11,76.74,77.04,247818.0,73.0521,73.185,72.8338,73.1185,247818.0
2022-09-29 10:40:00,77.03,77.18,77.02,77.15,208157.0,73.109,73.2514,73.0996,73.2229,208157.0
2022-09-29 10:45:00,77.13,77.42,77.12,77.27,193990.0,73.204,73.4792,73.1945,73.3368,193990.0
2022-09-29 10:50:00,77.28,77.42,77.16,77.23,174587.0,73.3463,73.4792,73.2324,73.2989,174587.0
2022-09-29 10:55:00,77.24,77.5,77.18,77.4,326350.0,73.3084,73.5551,73.2514,73.4602,326350.0
2022-09-29 11:00:00,77.39,77.5,77.17,77.17,168558.0,73.4507,73.5551,73.2419,73.2419,168558.0
2022-09-29 11:05:00,77.17,77.5,77.13,77.44,179259.0,73.2419,73.5551,73.204,73.4982,179259.0
2022-09-29 11:10:00,77.42,77.59,77.37,77.49,172724.0,73.4792,73.6405,73.4317,73.5456,172724.0
2022-09-29 11:15:00,77.5,77.57,77.36,77.48,213285.0,73.5551,73.6216,73.4222,73.5361,213285.0
2022-09-29 11:20:00,77.47,77.48,77.22,77.43,141305.0,73.5266,73.5361,73.2894,73.4887,141305.0
2022-09-29 11:25:00,77.42,77.53,77.35,77.4,94482.0,73.4792,73.5836,73.4128,73.4602,94482.0
2022-09-29 11:30:00,77.41,77.62,77.39,77.62,184172.0,73.4697,73.669,73.4507,73.669,184172.0
2022-09-29 11:35:00,77.62,77.82,77.6,77.78,212138.0,73.669,73.8588,73.65,73.8209,212138.0
2022-09-29 11:40:00,77.76,77.99,77.62,77.98,189950.0,73.8019,74.0202,73.669,74.0107,189950.0
2022-09-29 11:45:00,77.97,78.14,77.93,78.13,235380.0,74.0012,74.1625,73.9632,74.1531,235380.0
2022-09-29 11:50:00,78.13,78.26,78.05,78.25,222076.0,74.1531,74.2764,74.0771,74.2669,222076.0
2022-09-29 11:55:00,78.24,78.49,78.19,78.46,205824.0,74.2575,74.4947,74.21,74.4663,205824.0
2022-09-29 12:00:00,78.48,78.5,78.23,78.29,318200.0,74.4852,74.5042,74.248,74.3049,318200.0
2022-09-29 12:05:00,78.28,78.5,78.24,78.5,151735.0,74.2954,74.5042,74.2575,74.5042,151735.0
2022-09-29 12:10:00,78.49,78.5,78.35,78.45,145345.0,74.4947,74.5042,74.3619,74.4568,145345.0
2022-09-29 12:15:00,78.44,78.46,78.13,78.28,149017.0,74.4473,74.4663,74.1531,74.2954,149017.0
2022-09-29 12:20:00,78.3,78.34,78.05,78.15,154578.0,74.3144,74.3524,74.0771,74.172,154578.0
2022-09-29 12:25:00,78.16,78.37,78.1,78.36,140841.0,74.1815,74.3808,74.1246,74.3713,140841.0
2022-09-29 12:30:00,78.35,78.46,78.21,78.46,127166.0,74.3619,74.4663,74.229,74.4663,127166.0
2022-09-29 12:35:00,78.46,78.51,78.37,78.47,98397.0,74.4663,74.5137,74.3808,74.4757,98397.0
2022-09-29 12:40:00,78.48,78.58,78.36,78.58,95672.0,74.4852,74.5801,74.3713,74.5801,95672.0
2022-09-29 12:45:00,78.58,78.68,78.52,78.64,176262.0,74.5801,74.6751,74.5232,74.6371,176262.0
2022-09-29 12:50:00,78.64,78.66,78.5,78.52,137451.0,74.6371,74.6561,74.5042,74.5232,137451.0
2022-09-29 12:55:00,78.52,78.53,78.38,78.43,205880.0,74.5232,74.5327,74.3903,74.4378,205880.0
2022-09-29 13:00:00,78.44,78.58,78.39,78.5,57943.0,74.4473,74.5801,74.3998,74.5042,57943.0
2022-09-29 13:05:00,78.5,78.56,78.4,78.45,71529.0,74.5042,74.5612,74.4093,74.4568,71529.0
2022-09-29 13:10:00,78.45,78.69,78.44,78.61,90972.0,74.4568,74.6845,74.4473,74.6086,90972.0
2022-09-29 13:15:00,78.6,78.7,78.53,78.62,71616.0,74.5991,74.694,74.5327,74.6181,71616.0
2022-09-29 13:20:00,78.61,78.63,78.5,78.52,61193.0,74.6086,74.6276,74.5042,74.5232,61193.0
2022-09-29 13:25:00,78.52,78.57,78.31,78.32,108523.0,74.5232,74.5707,74.3239,74.3334,108523.0
2022-09-29 13:30:00,78.31,78.38,78.19,78.32,89610.0,74.3239,74.3903,74.21,74.3334,89610.0
2022-09-29 13:35:00,78.31,78.34,78.24,78.27,79237.0,74.3239,74.3524,74.2575,74.2859,79237.0
2022-09-29 13:40:00,78.26,78.26,78.07,78.11,68222.0,74.2764,74.2764,74.0961,74.1341,68222.0
2022-09-29 13:45:00,78.12,78.15,77.99,78.0,76927.0,74.1436,74.172,74.0202,74.0297,76927.0
2022-09-29 13:50:00,78.0,78.04,77.88,77.99,156905.0,74.0297,74.0676,73.9158,74.0202,156905.0
2022-09-29 13:55:00,77.98,78.06,77.95,78.04,194748.0,74.0107,74.0866,73.9822,74.0676,194748.0
2022-09-29 14:00:00,78.04,78.13,77.98,78.02,194766.0,74.0676,74.1531,74.0107,74.0487,194766.0
2022-09-29 14:05:00,78.02,78.08,77.94,78.06,110247.0,74.0487,74.1056,73.9727,74.0866,110247.0
2022-09-29 14:10:00,78.07,78.11,78.01,78.02,72140.0,74.0961,74.1341,74.0392,74.0487,72140.0
2022-09-29 14:15:00,78.03,78.09,77.96,78.03,165715.0,74.0581,74.1151,73.9917,74.0581,165715.0
2022-09-29 14:20:00,78.05,78.25,77.99,78.2,68796.0,74.0771,74.2669,74.0202,74.2195,68796.0
2022-09-29 14:25:00,78.2,78.42,78.2,78.36,114631.0,74.2195,74.4283,74.2195,74.3713,114631.0
2022-09-29 14:30:00,78.36,78.36,78.23,78.28,48704.0,74.3713,74.3713,74.248,74.2954,48704.0
2022-09-29 14:35:00,78.28,78.56,78.28,78.53,107227.0,74.2954,74.5612,74.2954,74.5327,107227.0
2022-09-29 14:40:00,78.53,78.66,78.4,78.43,116564.0,74.5327,74.6561,74.4093,74.4378,116564.0
2022-09-29 14:45:00,78.44,78.54,78.36,78.39,87956.0,74.4473,74.5422,74.3713,74.3998,87956.0
2022-09-29 14:50:00,78.39,78.4,78.21,78.24,96183.0,74.3998,74.4093,74.229,74.2575,96183.0
2022-09-29 14:55:00,78.27,78.36,78.26,78.31,68318.0,74.2859,74.3713,74.2764,74.3239,68318.0
2022-09-29 15:00:00,78.3,78.62,78.3,78.55,152608.0,74.3144,74.6181,74.3144,74.5517,152608.0
2022-09-29 15:05:00,78.55,78.58,78.43,78.44,78769.0,74.5517,74.5801,74.4378,74.4473,78769.0
2022-09-29 15:10:00,78.43,78.63,78.37,78.62,135053.0,74.4378,74.6276,74.3808,74.6181,135053.0
2022-09-29 15:15:00,78.62,78.72,78.6,78.68,73231.0,74.6181,74.713,74.5991,74.6751,73231.0
2022-09-29 15:20:00,78.67,78.73,78.52,78.6,141787.0,74.6656,74.7225,74.5232,74.5991,141787.0
2022-09-29 15:25:00,78.61,78.63,78.5,78.6,78662.0,74.6086,74.6276,74.5042,74.5991,78662.0
2022-09-29 15:30:00,78.6,78.88,78.59,78.85,140130.0,74.5991,74.8649,74.5896,74.8364,140130.0
2022-09-29 15:35:00,78.84,79.12,78.77,79.04,212815.0,74.8269,75.0927,74.7605,75.0167,212815.0
2022-09-29 15:40:00,79.04,79.16,78.96,79.09,219197.0,75.0167,75.1306,74.9408,75.0642,219197.0
2022-09-29 15:45:00,79.09,79.1,78.92,78.95,116157.0,75.0642,75.0737,74.9028,74.9313,116157.0
2022-09-29 15:50:00,78.95,79.13,78.91,79.05,214429.0,74.9313,75.1022,74.8934,75.0262,214429.0
2022-09-29 15:55:00,79.05,79.19,78.98,79.05,445275.0,75.0262,75.1591,74.9598,75.0262,445275.0
2022-09-30 09:30:00,78.74,80.06,78.65,79.96,799445.0,74.732,75.9848,74.6466,75.8899,799445.0
2022-09-30 09:35:00,79.95,80.21,79.64,80.04,494190.0,75.8804,76.1272,75.5862,75.9658,494190.0
2022-09-30 09:40:00,80.02,80.39,79.54,80.3,476965.0,75.9468,76.298,75.4913,76.2126,476965.0
2022-09-30 09:45:00,80.31,80.35,79.82,79.97,281684.0,76.2221,76.2601,75.757,75.8994,281684.0
2022-09-30 09:50:00,79.97,80.08,79.65,79.81,227049.0,75.8994,76.0038,75.5957,75.7475,227049.0
2022-09-30 09:55:00,79.79,79.91,79.46,79.73,190543.0,75.7286,75.8424,75.4154,75.6716,190543.0
2022-09-30 10:00:00,79.75,79.99,79.53,79.82,208335.0,75.6906,75.9184,75.4818,75.757,208335.0
2022-09-30 10:05:00,79.83,79.92,79.56,79.84,155716.0,75.7665,75.8519,75.5103,75.776,155716.0
2022-09-30 10:10:00,79.83,80.0,79.59,79.99,143760.0,75.7665,75.9279,75.5387,75.9184,143760.0
2022-09-30 10:15:00,79.99,80.22,79.82,80.17,169093.0,75.9184,76.1367,75.757,76.0892,169093.0
2022-09-30 10:20:00,80.15,80.36,80.02,80.29,166002.0,76.0702,76.2695,75.9468,76.2031,166002.0
2022-09-30 10:25:00,80.27,80.55,80.23,80.52,159120.0,76.1841,76.4499,76.1462,76.4214,159120.0
2022-09-30 10:30:00,80.53,80.74,80.4,80.71,206536.0,76.4309,76.6302,76.3075,76.6017,206536.0
2022-09-30 10:35:00,80.72,81.18,80.68,81.07,331838.0,76.6112,77.0478,76.5733,76.9434,331838.0
2022-09-30 10:40:00,81.08,81.14,80.95,81.08,188228.0,76.9529,77.0098,76.8295,76.9529,188228.0
2022-09-30 10:45:00,81.06,81.13,80.65,80.73,207684.0,76.9339,77.0003,76.5448,76.6207,207684.0
2022-09-30 10:50:00,80.75,80.96,80.64,80.87,142527.0,76.6397,76.839,76.5353,76.7536,142527.0
2022-09-30 10:55:00,80.85,81.28,80.79,81.27,135670.0,76.7346,77.1427,76.6777,77.1332,135670.0
2022-09-30 11:00:00,81.29,81.43,81.17,81.39,211807.0,77.1522,77.2851,77.0383,77.2471,211807.0
2022-09-30 11:05:00,81.39,81.65,81.26,81.57,224129.0,77.2471,77.4939,77.1237,77.418,224129.0
2022-09-30 11:10:00,81.58,81.65,81.43,81.62,166059.0,77.4274,77.4939,77.2851,77.4654,166059.0
2022-09-30 11:15:00,81.62,81.78,81.6,81.7,228455.0,77.4654,77.6173,77.4464,77.5413,228455.0
2022-09-30 11:20:00,81.7,81.76,81.46,81.58,296989.0,77.5413,77.5983,77.3136,77.4274,296989.0
2022-09-30 11:25:00,81.58,81.7,81.39,81.63,277831.0,77.4274,77.5413,77.2471,77.4749,277831.0
2022-09-30 11:30:00,81.64,81.68,81.28,81.29,199326.0,77.4844,77.5224,77.1427,77.1522,199326.0
2022-09-30 11:35:00,81.29,81.36,80.92,81.07,357212.0,77.1522,77.2186,76.801,76.9434,357212.0
2022-09-30 11:40:00,81.04,81.1,80.89,81.02,161302.0,76.9149,76.9719,76.7726,76.8959,161302.0
2022-09-30 11:45:00,81.04,81.16,80.96,81.11,140477.0,76.9149,77.0288,76.839,76.9814,140477.0
2022-09-30 11:50:00,81.1,81.21,81.04,81.13,108206.0,76.9719,77.0763,76.9149,77.0003,108206.0
2022-09-30 11:55:00,81.12,81.29,80.94,81.27,112145.0,76.9909,77.1522,76.82,77.1332,112145.0
2022-09-30 12:00:00,81.26,81.31,80.9,81.06,166524.0,77.1237,77.1712,76.7821,76.9339,166524.0
2022-09-30 12:05:00,81.05,81.25,81.01,81.2,127912.0,76.9244,77.1142,76.8865,77.0668,127912.0
2022-09-30 12:10:00,81.19,81.31,81.12,81.29,85967.0,77.0573,77.1712,76.9909,77.1522,85967.0
2022-09-30 12:15:00,81.27,81.31,81.09,81.15,117384.0,77.1332,77.1712,76.9624,77.0193,117384.0
2022-09-30 12:20:00,81.16,81.17,80.84,80.98,163696.0,77.0288,77.0383,76.7251,76.858,163696.0
2022-09-30 12:25:00,80.98,81.06,80.94,80.99,90544.0,76.858,76.9339,76.82,76.8675,90544.0
2022-09-30 12:30:00,80.98,81.05,80.9,81.03,73768.0,76.858,76.9244,76.7821,76.9054,73768.0
2022-09-30 12:35:00,81.02,81.13,80.98,81.12,83267.0,76.8959,77.0003,76.858,76.9909,83267.0
2022-09-30 12:40:00,81.11,81.17,81.0,81.16,90320.0,76.9814,77.0383,76.877,77.0288,90320.0
2022-09-30 12:45:00,81.16,81.27,81.09,81.27,86037.0,77.0288,77.1332,76.9624,77.1332,86037.0
2022-09-30 12:50:00,81.27,81.29,81.15,81.18,67132.0,77.1332,77.1522,77.0193,77.0478,67132.0
2022-09-30 12:55:00,81.19,81.23,81.11,81.17,67091.0,77.0573,77.0953,76.9814,77.0383,67091.0
2022-09-30 13:00:00,81.16,81.17,81.01,81.08,88600.0,77.0288,77.0383,76.8865,76.9529,88600.0
2022-09-30 13:05:00,81.09,81.11,80.96,81.02,75013.0,76.9624,76.9814,76.839,76.8959,75013.0
2022-09-30 13:10:00,81.02,81.1,80.95,80.97,64584.0,76.8959,76.9719,76.8295,76.8485,64584.0
2022-09-30 13:15:00,80.94,81.05,80.77,80.81,132921.0,76.82,76.9244,76.6587,76.6966,132921.0
2022-09-30 13:20:00,80.79,80.97,80.76,80.93,73441.0,76.6777,76.8485,76.6492,76.8105,73441.0
2022-09-30 13:25:00,80.93,81.05,80.89,81.03,82654.0,76.8105,76.9244,76.7726,76.9054,82654.0
2022-09-30 13:30:00,81.04,81.09,80.93,80.99,79577.0,76.9149,76.9624,76.8105,76.8675,79577.0
2022-09-30 13:35:00,80.98,80.98,80.67,80.78,103388.0,76.858,76.858,76.5638,76.6682,103388.0
2022-09-30 13:40:00,80.78,80.84,80.71,80.73,75510.0,76.6682,76.7251,76.6017,76.6207,75510.0
2022-09-30 13:45:00,80.73,80.75,80.64,80.65,82745.0,76.6207,76.6397,76.5353,76.5448,82745.0
2022-09-30 13:50:00,80.63,80.71,80.54,80.65,123174.0,76.5258,76.6017,76.4404,76.5448,123174.0
2022-09-30 13:55:00,80.66,80.77,80.64,80.65,67229.0,76.5543,76.6587,76.5353,76.5448,67229.0
2022-09-30 14:00:00,80.64,80.64,80.44,80.48,98339.0,76.5353,76.5353,76.3455,76.3834,98339.0
2022-09-30 14:05:00,80.47,80.59,80.38,80.57,110858.0,76.3739,76.4878,76.2885,76.4689,110858.0
2022-09-30 14:10:00,80.56,80.67,80.55,80.64,89594.0,76.4594,76.5638,76.4499,76.5353,89594.0
2022-09-30 14:15:00,80.63,80.67,80.56,80.62,93888.0,76.5258,76.5638,76.4594,76.5163,93888.0
2022-09-30 14:20:00,80.63,80.7,80.53,80.7,60243.0,76.5258,76.5922,76.4309,76.5922,60243.0
2022-09-30 14:25:00,80.69,80.7,80.52,80.64,68862.0,76.5827,76.5922,76.4214,76.5353,68862.0
2022-09-30 14:30:00,80.64,80.8,80.63,80.77,79117.0,76.5353,76.6871,76.5258,76.6587,79117.0
2022-09-30 14:35:00,80.76,80.79,80.67,80.73,58795.0,76.6492,76.6777,76.5638,76.6207,58795.0
2022-09-30 14:40:00,80.73,80.73,80.45,80.5,47229.0,76.6207,76.6207,76.355,76.4024,47229.0
2022-09-30 14:45:00,80.5,80.51,80.28,80.44,74979.0,76.4024,76.4119,76.1936,76.3455,74979.0
2022-09-30 14:50:00,80.45,80.49,80.38,80.43,58425.0,76.355,76.3929,76.2885,76.336,58425.0
2022-09-30 14:55:00,80.44,80.44,80.24,80.32,75192.0,76.3455,76.3455,76.1557,76.2316,75192.0
2022-09-30 15:00:00,80.31,80.63,80.29,80.46,100703.0,76.2221,76.5258,76.2031,76.3645,100703.0
2022-09-30 15:05:00,80.47,80.62,80.43,80.49,42599.0,76.3739,76.5163,76.336,76.3929,42599.0
2022-09-30 15:10:00,80.49,80.61,80.38,80.39,69620.0,76.3929,76.5068,76.2885,76.298,69620.0
2022-09-30 15:15:00,80.39,80.53,80.35,80.48,55630.0,76.298,76.4309,76.2601,76.3834,55630.0
2022-09-30 15:20:00,80.49,80.57,80.46,80.56,81384.0,76.3929,76.4689,76.3645,76.4594,81384.0
2022-09-30 15:25:00,80.56,80.6,80.42,80.58,100837.0,76.4594,76.4973,76.3265,76.4783,100837.0
2022-09-30 15:30:00,80.59,80.72,80.49,80.64,238843.0,76.4878,76.6112,76.3929,76.5353,238843.0
2022-09-30 15:35:00,80.63,80.69,80.43,80.55,216717.0,76.5258,76.5827,76.336,76.4499,216717.0
2022-09-30 15:40:00,80.54,80.69,80.52,80.66,180814.0,76.4404,76.5827,76.4214,76.5543,180814.0
2022-09-30 15:45:00,80.66,80.83,80.63,80.83,244135.0,76.5543,76.7156,76.5258,76.7156,244135.0
2022-09-30 15:50:00,80.83,80.83,80.21,80.22,284162.0,76.7156,76.7156,76.1272,76.1367,284162.0
2022-09-30 15:55:00,80.21,80.28,79.93,80.06,703319.0,76.1272,76.1936,75.8614,75.9848,703319.0
2022-10-03 09:30:00,79.76,80.0,78.92,79.04,538183.0,75.7001,75.9279,74.9028,75.0167,538183.0
2022-10-03 09:35:00,79.03,79.17,78.31,78.4,312024.0,75.0072,75.1401,74.3239,74.4093,312024.0
2022-10-03 09:40:00,78.39,79.0,78.05,78.9,383671.0,74.3998,74.9788,74.0771,74.8839,383671.0
2022-10-03 09:45:00,78.91,79.29,78.76,79.03,249388.0,74.8934,75.254,74.751,75.0072,249388.0
2022-10-03 09:50:00,79.0,79.79,79.0,79.64,217543.0,74.9788,75.7286,74.9788,75.5862,217543.0
2022-10-03 09:55:00,79.62,79.9,79.5,79.81,187183.0,75.5672,75.833,75.4533,75.7475,187183.0
2022-10-03 10:00:00,79.85,80.43,79.83,80.14,322638.0,75.7855,76.336,75.7665,76.0607,322638.0
2022-10-03 10:05:00,80.15,80.36,80.04,80.05,248357.0,76.0702,76.2695,75.9658,75.9753,248357.0
2022-10-03 10:10:00,80.04,80.1,79.76,79.81,186897.0,75.9658,76.0228,75.7001,75.7475,186897.0
2022-10-03 10:15:00,79.8,80.01,79.66,79.82,174740.0,75.738,75.9374,75.6052,75.757,174740.0
2022-10-03 10:20:00,79.83,80.2,79.72,80.15,136349.0,75.7665,76.1177,75.6621,76.0702,136349.0
2022-10-03 10:25:00,80.15,80.38,80.13,80.15,178644.0,76.0702,76.2885,76.0513,76.0702,178644.0
2022-10-03 10:30:00,80.15,80.45,80.15,80.33,134092.0,76.0702,76.355,76.0702,76.2411,134092.0
2022-10-03 10:35:00,80.32,80.5,80.2,80.3,214654.0,76.2316,76.4024,76.1177,76.2126,214654.0
2022-10-03 10:40:00,80.34,80.35,79.89,80.02,186599.0,76.2506,76.2601,75.8235,75.9468,186599.0
2022-10-03 10:45:00,80.03,80.13,79.97,80.0,91356.0,75.9563,76.0513,75.8994,75.9279,91356.0
2022-10-03 10:50:00,79.98,79.99,79.68,79.84,132503.0,75.9089,75.9184,75.6242,75.776,132503.0
2022-10-03 10:55:00,79.84,79.95,79.75,79.87,132754.0,75.776,75.8804,75.6906,75.8045,132754.0
2022-10-03 11:00:00,79.9,79.99,79.58,79.67,190709.0,75.833,75.9184,75.5292,75.6147,190709.0
2022-10-03 11:05:00,79.67,79.79,79.58,79.71,99310.0,75.6147,75.7286,75.5292,75.6526,99310.0
2022-10-03 11:10:00,79.72,79.87,79.69,79.79,80898.0,75.6621,75.8045,75.6336,75.7286,80898.0
2022-10-03 11:15:00,79.78,79.94,79.7,79.9,109846.0,75.7191,75.8709,75.6431,75.833,109846.0
2022-10-03 11:20:00,79.91,79.93,79.64,79.76,90662.0,75.8424,75.8614,75.5862,75.7001,90662.0
2022-10-03 11:25:00,79.78,79.81,79.59,79.7,102490.0,75.7191,75.7475,75.5387,75.6431,102490.0
2022-10-03 11:30:00,79.7,79.97,79.69,79.83,104069.0,75.6431,75.8994,75.6336,75.7665,104069.0
2022-10-03 11:35:00,79.83,79.88,79.63,79.83,109769.0,75.7665,75.814,75.5767,75.7665,109769.0
2022-10-03 11:40:00,79.83,79.85,79.69,79.77,88476.0,75.7665,75.7855,75.6336,75.7096,88476.0
2022-10-03 11:45:00,79.81,80.1,79.8,80.1,102306.0,75.7475,76.0228,75.738,76.0228,102306.0
2022-10-03 11:50:00,80.11,80.31,80.11,80.18,127369.0,76.0323,76.2221,76.0323,76.0987,127369.0
2022-10-03 11:55:00,80.18,80.31,80.13,80.31,79305.0,76.0987,76.2221,76.0513,76.2221,79305.0
2022-10-03 12:00:00,80.3,80.62,80.29,80.42,147416.0,76.2126,76.5163,76.2031,76.3265,147416.0
2022-10-03 12:05:00,80.42,80.58,80.35,80.58,88051.0,76.3265,76.4783,76.2601,76.4783,88051.0
2022-10-03 12:10:00,80.58,80.59,80.41,80.44,65275.0,76.4783,76.4878,76.317,76.3455,65275.0
2022-10-03 12:15:00,80.44,80.6,80.31,80.35,100454.0,76.3455,76.4973,76.2221,76.2601,100454.0
2022-10-03 12:20:00,80.36,80.46,80.1,80.45,131566.0,76.2695,76.3645,76.0228,76.355,131566.0
2022-10-03 12:25:00,80.43,80.46,80.21,80.33,69089.0,76.336,76.3645,76.1272,76.2411,69089.0
2022-10-03 12:30:00,80.32,80.42,80.23,80.39,66983.0,76.2316,76.3265,76.1462,76.298,66983.0
2022-10-03 12:35:00,80.37,80.47,80.22,80.32,56193.0,76.279,76.3739,76.1367,76.2316,56193.0
2022-10-03 12:40:00,80.33,80.4,80.25,80.26,45537.0,76.2411,76.3075,76.1651,76.1746,45537.0
2022-10-03 12:45:00,80.27,80.3,80.14,80.14,69305.0,76.1841,76.2126,76.0607,76.0607,69305.0
2022-10-03 12:50:00,80.15,80.15,79.92,80.03,137601.0,76.0702,76.0702,75.8519,75.9563,137601.0
2022-10-03 12:55:00,80.02,80.24,80.0,80.23,62275.0,75.9468,76.1557,75.9279,76.1462,62275.0
2022-10-03 13:00:00,80.22,80.29,80.12,80.15,67221.0,76.1367,76.2031,76.0418,76.0702,67221.0
2022-10-03 13:05:00,80.15,80.2,79.99,80.16,89663.0,76.0702,76.1177,75.9184,76.0797,89663.0
2022-10-03 13:10:00,80.17,80.28,80.13,80.21,56085.0,76.0892,76.1936,76.0513,76.1272,56085.0
2022-10-03 13:15:00,80.2,80.3,80.17,80.28,52250.0,76.1177,76.2126,76.0892,76.1936,52250.0
2022-10-03 13:20:00,80.28,80.48,80.26,80.41,87104.0,76.1936,76.3834,76.1746,76.317,87104.0
2022-10-03 13:25:00,80.41,80.45,80.31,80.4,127722.0,76.317,76.355,76.2221,76.3075,127722.0
2022-10-03 13:30:00,80.41,80.57,80.34,80.55,57418.0,76.317,76.4689,76.2506,76.4499,57418.0
2022-10-03 13:35:00,80.55,80.57,80.4,80.41,84980.0,76.4499,76.4689,76.3075,76.317,84980.0
2022-10-03 13:40:00,80.4,80.42,80.33,80.35,75638.0,76.3075,76.3265,76.2411,76.2601,75638.0
2022-10-03 13:45:00,80.35,80.61,80.34,80.54,157802.0,76.2601,76.5068,76.2506,76.4404,157802.0
2022-10-03 13:50:00,80.53,80.54,80.46,80.48,69796.0,76.4309,76.4404,76.3645,76.3834,69796.0
2022-10-03 13:55:00,80.48,80.48,80.39,80.41,62421.0,76.3834,76.3834,76.298,76.317,62421.0
2022-10-03 14:00:00,80.42,80.57,80.4,80.56,72764.0,76.3265,76.4689,76.3075,76.4594,72764.0
2022-10-03 14:05:00,80.55,80.64,80.51,80.57,117134.0,76.4499,76.5353,76.4119,76.4689,117134.0
2022-10-03 14:10:00,80.58,80.79,80.57,80.69,133117.0,76.4783,76.6777,76.4689,76.5827,133117.0
2022-10-03 14:15:00,80.68,80.71,80.6,80.71,98864.0,76.5733,76.6017,76.4973,76.6017,98864.0
2022-10-03 14:20:00,80.72,80.73,80.6,80.61,63049.0,76.6112,76.6207,76.4973,76.5068,63049.0
2022-10-03 14:25:00,80.62,80.8,80.6,80.77,89291.0,76.5163,76.6871,76.4973,76.6587,89291.0
2022-10-03 14:30:00,80.76,80.77,80.65,80.7,83587.0,76.6492,76.6587,76.5448,76.5922,83587.0
2022-10-03 14:35:00,80.7,80.75,80.64,80.69,82619.0,76.5922,76.6397,76.5353,76.5827,82619.0
2022-10-03 14:40:00,80.69,80.81,80.66,80.79,95536.0,76.5827,76.6966,76.5543,76.6777,95536.0
2022-10-03 14:45:00,80.8,80.83,80.64,80.66,97520.0,76.6871,76.7156,76.5353,76.5543,97520.0
2022-10-03 14:50:00,80.65,80.76,80.63,80.69,99255.0,76.5448,76.6492,76.5258,76.5827,99255.0
2022-10-03 14:55:00,80.69,80.77,80.65,80.7,90975.0,76.5827,76.6587,76.5448,76.5922,90975.0
2022-10-03 15:00:00,80.7,80.79,80.66,80.69,70266.0,76.5922,76.6777,76.5543,76.5827,70266.0
2022-10-03 15:05:00,80.69,80.88,80.68,80.84,75753.0,76.5827,76.7631,76.5733,76.7251,75753.0
2022-10-03 15:10:00,80.84,80.86,80.77,80.8,58455.0,76.7251,76.7441,76.6587,76.6871,58455.0
2022-10-03 15:15:00,80.79,80.8,80.6,80.63,65331.0,76.6777,76.6871,76.4973,76.5258,65331.0
2022-10-03 15:20:00,80.64,80.79,80.62,80.78,102956.0,76.5353,76.6777,76.5163,76.6682,102956.0
2022-10-03 15:25:00,80.79,80.88,80.78,80.79,105085.0,76.6777,76.7631,76.6682,76.6777,105085.0
2022-10-03 15:30:00,80.79,80.88,80.76,80.8,87169.0,76.6777,76.7631,76.6492,76.6871,87169.0
2022-10-03 15:35:00,80.8,80.93,80.77,80.87,89606.0,76.6871,76.8105,76.6587,76.7536,89606.0
2022-10-03 15:40:00,80.87,80.87,80.78,80.79,100932.0,76.7536,76.7536,76.6682,76.6777,100932.0
2022-10-03 15:45:00,80.79,80.91,80.75,80.78,130890.0,76.6777,76.7915,76.6397,76.6682,130890.0
2022-10-03 15:50:00,80.79,80.82,80.53,80.67,189789.0,76.6777,76.7061,76.4309,76.5638,189789.0
2022-10-03 15:55:00,80.66,80.66,80.31,80.4,488844.0,76.5543,76.5543,76.2221,76.3075,488844.0
2022-10-04 09:30:00,83.0,83.56,82.34,83.02,634886.0,78.7752,79.3067,78.1488,78.7941,634886.0
2022-10-04 09:35:00,83.02,83.25,82.82,83.0,365236.0,78.7941,79.0124,78.6043,78.7752,365236.0
2022-10-04 09:40:00,83.03,83.17,82.77,83.05,338445.0,78.8036,78.9365,78.5569,78.8226,338445.0
2022-10-04 09:45:00,83.08,83.54,82.96,83.47,423644.0,78.8511,79.2877,78.7372,79.2212,423644.0
2022-10-04 09:50:00,83.46,83.64,83.13,83.2,257769.0,79.2117,79.3826,78.8985,78.965,257769.0
2022-10-04 09:55:00,83.19,83.59,83.17,83.48,239013.0,78.9555,79.3351,78.9365,79.2307,239013.0
2022-10-04 10:00:00,83.49,83.73,83.3,83.56,291236.0,79.2402,79.468,79.0599,79.3067,291236.0
2022-10-04 10:05:00,83.56,83.66,83.31,83.36,221341.0,79.3067,79.4016,79.0694,79.1168,221341.0
2022-10-04 10:10:00,83.36,83.39,83.03,83.37,216820.0,79.1168,79.1453,78.8036,79.1263,216820.0
2022-10-04 10:15:00,83.38,83.8,83.29,83.64,193255.0,79.1358,79.5344,79.0504,79.3826,193255.0
2022-10-04 10:20:00,83.65,83.79,83.57,83.75,227788.0,79.3921,79.525,79.3161,79.487,227788.0
2022-10-04 10:25:00,83.76,83.88,83.65,83.66,150836.0,79.4965,79.6104,79.3921,79.4016,150836.0
2022-10-04 10:30:00,83.67,83.67,83.36,83.61,160990.0,79.4111,79.4111,79.1168,79.3541,160990.0
2022-10-04 10:35:00,83.6,83.97,83.5,83.95,224717.0,79.3446,79.6958,79.2497,79.6768,224717.0
2022-10-04 10:40:00,83.95,84.5,83.92,84.49,319630.0,79.6768,80.1988,79.6483,80.1893,319630.0
2022-10-04 10:45:00,84.48,84.76,84.33,84.62,250472.0,80.1798,80.4456,80.0375,80.3127,250472.0
2022-10-04 10:50:00,84.63,84.77,84.39,84.46,261012.0,80.3222,80.4551,80.0944,80.1608,261012.0
2022-10-04 10:55:00,84.46,84.49,84.31,84.38,142964.0,80.1608,80.1893,80.0185,80.0849,142964.0
2022-10-04 11:00:00,84.38,84.71,84.32,84.54,196342.0,80.0849,80.3981,80.028,80.2368,196342.0
2022-10-04 11:05:00,84.55,84.77,84.46,84.47,136802.0,80.2463,80.4551,80.1608,80.1703,136802.0
2022-10-04 11:10:00,84.48,84.93,84.4,84.84,210181.0,80.1798,80.6069,80.1039,80.5215,210181.0
2022-10-04 11:15:00,84.86,85.04,84.83,84.87,283951.0,80.5405,80.7113,80.512,80.55,283951.0
2022-10-04 11:20:00,84.87,84.89,84.63,84.64,210508.0,80.55,80.569,80.3222,80.3317,210508.0
2022-10-04 11:25:00,84.63,84.65,84.48,84.59,181286.0,80.3222,80.3412,80.1798,80.2842,181286.0
2022-10-04 11:30:00,84.6,84.86,84.5,84.73,195283.0,80.2937,80.5405,80.1988,80.4171,195283.0
2022-10-04 11:35:00,84.72,84.87,84.44,84.53,176399.0,80.4076,80.55,80.1419,80.2273,176399.0
2022-10-04 11:40:00,84.52,84.59,84.27,84.42,157733.0,80.2178,80.2842,79.9805,80.1229,157733.0
2022-10-04 11:45:00,84.42,84.54,84.35,84.43,148578.0,80.1229,80.2368,80.0564,80.1324,148578.0
2022-10-04 11:50:00,84.42,84.65,84.42,84.58,183417.0,80.1229,80.3412,80.1229,80.2747,183417.0
2022-10-04 11:55:00,84.59,84.6,84.37,84.45,155319.0,80.2842,80.2937,80.0754,80.1514,155319.0
2022-10-04 12:00:00,84.44,84.57,84.38,84.42,178664.0,80.1419,80.2652,80.0849,80.1229,178664.0
2022-10-04 12:05:00,84.42,84.54,84.16,84.19,137474.0,80.1229,80.2368,79.8761,79.9046,137474.0
2022-10-04 12:10:00,84.18,84.26,84.11,84.19,100280.0,79.8951,79.971,79.8287,79.9046,100280.0
2022-10-04 12:15:00,84.19,84.25,84.01,84.1,123824.0,79.9046,79.9615,79.7338,79.8192,123824.0
2022-10-04 12:20:00,84.09,84.2,84.07,84.07,72512.0,79.8097,79.9141,79.7907,79.7907,72512.0
2022-10-04 12:25:00,84.07,84.11,83.92,84.02,190493.0,79.7907,79.8287,79.6483,79.7432,190493.0
2022-10-04 12:30:00,84.01,84.11,83.94,83.95,100652.0,79.7338,79.8287,79.6673,79.6768,100652.0
2022-10-04 12:35:00,83.97,83.97,83.78,83.79,155578.0,79.6958,79.6958,79.5155,79.525,155578.0
2022-10-04 12:40:00,83.78,83.78,83.5,83.57,183078.0,79.5155,79.5155,79.2497,79.3161,183078.0
2022-10-04 12:45:00,83.56,83.57,83.41,83.45,132014.0,79.3067,79.3161,79.1643,79.2023,132014.0
2022-10-04 12:50:00,83.44,83.46,83.15,83.18,209092.0,79.1928,79.2117,78.9175,78.946,209092.0
2022-10-04 12:55:00,83.18,83.33,83.09,83.32,159641.0,78.946,79.0884,78.8606,79.0789,159641.0
2022-10-04 13:00:00,83.32,83.46,83.28,83.4,98246.0,79.0789,79.2117,79.0409,79.1548,98246.0
2022-10-04 13:05:00,83.4,83.41,83.21,83.25,77653.0,79.1548,79.1643,78.9745,79.0124,77653.0
2022-10-04 13:10:00,83.26,83.3,83.13,83.15,66674.0,79.0219,79.0599,78.8985,78.9175,66674.0
2022-10-04 13:15:00,83.16,83.34,83.15,83.23,89684.0,78.927,79.0979,78.9175,78.9935,89684.0
2022-10-04 13:20:00,83.24,83.37,83.17,83.35,57801.0,79.0029,79.1263,78.9365,79.1073,57801.0
2022-10-04 13:25:00,83.35,83.55,83.35,83.54,116472.0,79.1073,79.2972,79.1073,79.2877,116472.0
2022-10-04 13:30:00,83.58,83.73,83.55,83.62,115507.0,79.3256,79.468,79.2972,79.3636,115507.0
2022-10-04 13:35:00,83.64,83.71,83.48,83.69,81523.0,79.3826,79.449,79.2307,79.43,81523.0
2022-10-04 13:40:00,83.67,83.78,83.62,83.72,92249.0,79.4111,79.5155,79.3636,79.4585,92249.0
2022-10-04 13:45:00,83.73,83.9,83.73,83.84,74624.0,79.468,79.6294,79.468,79.5724,74624.0
2022-10-04 13:50:00,83.84,83.94,83.81,83.89,71210.0,79.5724,79.6673,79.5439,79.6199,71210.0
2022-10-04 13:55:00,83.9,84.04,83.87,83.92,68072.0,79.6294,79.7622,79.6009,79.6483,68072.0
2022-10-04 14:00:00,83.92,84.03,83.85,83.9,81334.0,79.6483,79.7527,79.5819,79.6294,81334.0
2022-10-04 14:05:00,83.89,84.05,83.85,83.99,102411.0,79.6199,79.7717,79.5819,79.7148,102411.0
2022-10-04 14:10:00,84.0,84.13,83.95,84.03,70088.0,79.7243,79.8476,79.6768,79.7527,70088.0
2022-10-04 14:15:00,84.03,84.19,84.03,84.14,67161.0,79.7527,79.9046,79.7527,79.8571,67161.0
2022-10-04 14:20:00,84.15,84.29,84.15,84.26,79448.0,79.8666,79.9995,79.8666,79.971,79448.0
2022-10-04 14:25:00,84.26,84.3,84.08,84.1,96032.0,79.971,80.009,79.8002,79.8192,96032.0
2022-10-04 14:30:00,84.1,84.25,84.08,84.15,101097.0,79.8192,79.9615,79.8002,79.8666,101097.0
2022-10-04 14:35:00,84.16,84.22,84.06,84.08,104797.0,79.8761,79.9331,79.7812,79.8002,104797.0
2022-10-04 14:40:00,84.08,84.2,83.96,84.19,97495.0,79.8002,79.9141,79.6863,79.9046,97495.0
2022-10-04 14:45:00,84.18,84.28,84.1,84.21,103898.0,79.8951,79.99,79.8192,79.9236,103898.0
2022-10-04 14:50:00,84.2,84.36,84.2,84.28,107817.0,79.9141,80.0659,79.9141,79.99,107817.0
2022-10-04 14:55:00,84.27,84.28,84.19,84.27,83027.0,79.9805,79.99,79.9046,79.9805,83027.0
2022-10-04 15:00:00,84.26,84.29,84.11,84.14,107132.0,79.971,79.9995,79.8287,79.8571,107132.0
2022-10-04 15:05:00,84.14,84.15,83.95,84.04,146839.0,79.8571,79.8666,79.6768,79.7622,146839.0
2022-10-04 15:10:00,84.04,84.12,83.87,84.12,137747.0,79.7622,79.8382,79.6009,79.8382,137747.0
2022-10-04 15:15:00,84.12,84.21,84.1,84.13,119806.0,79.8382,79.9236,79.8192,79.8476,119806.0
2022-10-04 15:20:00,84.14,84.22,83.98,84.2,128577.0,79.8571,79.9331,79.7053,79.9141,128577.0
2022-10-04 15:25:00,84.2,84.25,84.03,84.08,142764.0,79.9141,79.9615,79.7527,79.8002,142764.0
2022-10-04 15:30:00,84.08,84.1,83.95,84.04,156229.0,79.8002,79.8192,79.6768,79.7622,156229.0
2022-10-04 15:35:00,84.04,84.09,83.97,84.06,144950.0,79.7622,79.8097,79.6958,79.7812,144950.0
2022-10-04 15:40:00,84.07,84.1,83.93,83.97,202613.0,79.7907,79.8192,79.6578,79.6958,202613.0
2022-10-04 15:45:00,83.98,83.99,83.8,83.84,242981.0,79.7053,79.7148,79.5344,79.5724,242981.0
2022-10-04 15:50:00,83.84,84.04,83.84,83.97,337437.0,79.5724,79.7622,79.5724,79.6958,337437.0
2022-10-04 15:55:00,83.97,84.18,83.84,84.1,791239.0,79.6958,79.8951,79.5724,79.8192,791239.0
2022-10-05 09:30:00,84.1,85.74,83.75,85.69,736012.0,79.8192,81.3757,79.487,81.3282,736012.0
2022-10-05 09:35:00,85.66,86.29,85.65,85.77,665705.0,81.2998,81.8977,81.2903,81.4042,665705.0
2022-10-05 09:40:00,85.77,85.83,85.06,85.27,368477.0,81.4042,81.4611,80.7303,80.9296,368477.0
2022-10-05 09:45:00,85.26,85.47,84.88,85.43,307486.0,80.9201,81.1194,80.5595,81.0815,307486.0
2022-10-05 09:50:00,85.43,85.6,84.85,84.98,234428.0,81.0815,81.2428,80.531,80.6544,234428.0
2022-10-05 09:55:00,84.98,85.3,84.98,85.05,165269.0,80.6544,80.9581,80.6544,80.7208,165269.0
2022-10-05 10:00:00,85.01,85.03,84.4,84.52,316353.0,80.6829,80.7018,80.1039,80.2178,316353.0
2022-10-05 10:05:00,84.51,84.6,84.37,84.52,158446.0,80.2083,80.2937,80.0754,80.2178,158446.0
2022-10-05 10:10:00,84.5,84.8,84.48,84.66,154258.0,80.1988,80.4835,80.1798,80.3507,154258.0
2022-10-05 10:15:00,84.65,84.73,83.96,84.0,243647.0,80.3412,80.4171,79.6863,79.7243,243647.0
2022-10-05 10:20:00,84.0,84.26,83.89,83.94,273601.0,79.7243,79.971,79.6199,79.6673,273601.0
2022-10-05 10:25:00,83.93,83.94,83.66,83.75,113503.0,79.6578,79.6673,79.4016,79.487,113503.0
2022-10-05 10:30:00,83.72,83.79,83.6,83.61,127797.0,79.4585,79.525,79.3446,79.3541,127797.0
2022-10-05 10:35:00,83.61,83.95,83.55,83.92,112550.0,79.3541,79.6768,79.2972,79.6483,112550.0
2022-10-05 10:40:00,83.9,84.02,83.81,83.89,172449.0,79.6294,79.7432,79.5439,79.6199,172449.0
2022-10-05 10:45:00,83.9,83.99,83.75,83.79,80917.0,79.6294,79.7148,79.487,79.525,80917.0
2022-10-05 10:50:00,83.75,83.83,83.6,83.82,122258.0,79.487,79.5629,79.3446,79.5534,122258.0
2022-10-05 10:55:00,83.83,83.83,83.41,83.49,157495.0,79.5629,79.5629,79.1643,79.2402,157495.0
2022-10-05 11:00:00,83.49,83.69,83.45,83.65,210542.0,79.2402,79.43,79.2023,79.3921,210542.0
2022-10-05 11:05:00,83.66,83.68,83.48,83.55,127797.0,79.4016,79.4205,79.2307,79.2972,127797.0
2022-10-05 11:10:00,83.55,83.64,83.38,83.44,178557.0,79.2972,79.3826,79.1358,79.1928,178557.0
2022-10-05 11:15:00,83.43,83.48,83.25,83.44,179767.0,79.1833,79.2307,79.0124,79.1928,179767.0
2022-10-05 11:20:00,83.43,83.64,83.42,83.64,153846.0,79.1833,79.3826,79.1738,79.3826,153846.0
2022-10-05 11:25:00,83.63,83.82,83.59,83.79,155444.0,79.3731,79.5534,79.3351,79.525,155444.0
2022-10-05 11:30:00,83.79,83.93,83.59,83.62,166269.0,79.525,79.6578,79.3351,79.3636,166269.0
2022-10-05 11:35:00,83.61,83.84,83.56,83.83,98955.0,79.3541,79.5724,79.3067,79.5629,98955.0
2022-10-05 11:40:00,83.83,83.97,83.62,83.63,103735.0,79.5629,79.6958,79.3636,79.3731,103735.0
2022-10-05 11:45:00,83.63,83.7,83.52,83.61,67785.0,79.3731,79.4395,79.2687,79.3541,67785.0
2022-10-05 11:50:00,83.61,83.74,83.49,83.65,61804.0,79.3541,79.4775,79.2402,79.3921,61804.0
2022-10-05 11:55:00,83.64,83.72,83.56,83.67,80880.0,79.3826,79.4585,79.3067,79.4111,80880.0
2022-10-05 12:00:00,83.67,83.89,83.67,83.82,93622.0,79.4111,79.6199,79.4111,79.5534,93622.0
2022-10-05 12:05:00,83.83,84.2,83.83,84.07,152717.0,79.5629,79.9141,79.5629,79.7907,152717.0
2022-10-05 12:10:00,84.05,84.25,84.02,84.18,88321.0,79.7717,79.9615,79.7432,79.8951,88321.0
2022-10-05 12:15:00,84.21,84.44,84.19,84.32,106216.0,79.9236,80.1419,79.9046,80.028,106216.0
2022-10-05 12:20:00,84.31,84.32,84.04,84.2,103914.0,80.0185,80.028,79.7622,79.9141,103914.0
2022-10-05 12:25:00,84.2,84.2,83.96,84.05,47484.0,79.9141,79.9141,79.6863,79.7717,47484.0
2022-10-05 12:30:00,84.04,84.08,83.96,84.01,39790.0,79.7622,79.8002,79.6863,79.7338,39790.0
2022-10-05 12:35:00,84.01,84.14,83.97,84.12,46985.0,79.7338,79.8571,79.6958,79.8382,46985.0
2022-10-05 12:40:00,84.13,84.13,84.03,84.08,50170.0,79.8476,79.8476,79.7527,79.8002,50170.0
2022-10-05 12:45:00,84.07,84.21,83.92,84.21,95948.0,79.7907,79.9236,79.6483,79.9236,95948.0
2022-10-05 12:50:00,84.2,84.3,84.08,84.11,145977.0,79.9141,80.009,79.8002,79.8287,145977.0
2022-10-05 12:55:00,84.12,84.23,84.02,84.07,88238.0,79.8382,79.9426,79.7432,79.7907,88238.0
2022-10-05 13:00:00,84.04,84.13,83.95,84.1,41940.0,79.7622,79.8476,79.6768,79.8192,41940.0
2022-10-05 13:05:00,84.09,84.34,84.07,84.26,50208.0,79.8097,80.047,79.7907,79.971,50208.0
2022-10-05 13:10:00,84.28,84.33,84.23,84.28,47656.0,79.99,80.0375,79.9426,79.99,47656.0
2022-10-05 13:15:00,84.27,84.45,84.25,84.41,80084.0,79.9805,80.1514,79.9615,80.1134,80084.0
2022-10-05 13:20:00,84.42,84.49,84.22,84.26,80263.0,80.1229,80.1893,79.9331,79.971,80263.0
2022-10-05 13:25:00,84.25,84.33,84.08,84.15,62873.0,79.9615,80.0375,79.8002,79.8666,62873.0
2022-10-05 13:30:00,84.15,84.19,84.04,84.06,43816.0,79.8666,79.9046,79.7622,79.7812,43816.0
2022-10-05 13:35:00,84.07,84.19,84.02,84.18,51768.0,79.7907,79.9046,79.7432,79.8951,51768.0
2022-10-05 13:40:00,84.17,84.22,84.06,84.22,54705.0,79.8856,79.9331,79.7812,79.9331,54705.0
2022-10-05 13:45:00,84.21,84.25,84.15,84.21,52988.0,79.9236,79.9615,79.8666,79.9236,52988.0
2022-10-05 13:50:00,84.2,84.21,84.01,84.07,87226.0,79.9141,79.9236,79.7338,79.7907,87226.0
2022-10-05 13:55:00,84.08,84.12,83.96,84.03,75652.0,79.8002,79.8382,79.6863,79.7527,75652.0
2022-10-05 14:00:00,84.03,84.1,83.98,84.06,80695.0,79.7527,79.8192,79.7053,79.7812,80695.0
2022-10-05 14:05:00,84.06,84.23,84.03,84.18,58942.0,79.7812,79.9426,79.7527,79.8951,58942.0
2022-10-05 14:10:00,84.2,84.28,84.1,84.2,74063.0,79.9141,79.99,79.8192,79.9141,74063.0
2022-10-05 14:15:00,84.19,84.23,84.12,84.21,171920.0,79.9046,79.9426,79.8382,79.9236,171920.0
2022-10-05 14:20:00,84.18,84.22,84.07,84.21,69536.0,79.8951,79.9331,79.7907,79.9236,69536.0
2022-10-05 14:25:00,84.22,84.3,84.14,84.25,67494.0,79.9331,80.009,79.8571,79.9615,67494.0
2022-10-05 14:30:00,84.26,84.32,84.22,84.32,46264.0,79.971,80.028,79.9331,80.028,46264.0
2022-10-05 14:35:00,84.33,84.5,84.33,84.42,73986.0,80.0375,80.1988,80.0375,80.1229,73986.0
2022-10-05 14:40:00,84.42,84.44,84.35,84.4,68097.0,80.1229,80.1419,80.0564,80.1039,68097.0
2022-10-05 14:45:00,84.4,84.46,84.32,84.37,53243.0,80.1039,80.1608,80.028,80.0754,53243.0
2022-10-05 14:50:00,84.38,84.47,84.28,84.44,60761.0,80.0849,80.1703,79.99,80.1419,60761.0
2022-10-05 14:55:00,84.45,84.55,84.43,84.54,72457.0,80.1514,80.2463,80.1324,80.2368,72457.0
2022-10-05 15:00:00,84.55,84.67,84.53,84.62,114709.0,80.2463,80.3602,80.2273,80.3127,114709.0
2022-10-05 15:05:00,84.63,84.73,84.59,84.71,81375.0,80.3222,80.4171,80.2842,80.3981,81375.0
2022-10-05 15:10:00,84.72,84.79,84.67,84.78,69397.0,80.4076,80.474,80.3602,80.4646,69397.0
2022-10-05 15:15:00,84.79,84.88,84.72,84.84,102946.0,80.474,80.5595,80.4076,80.5215,102946.0
2022-10-05 15:20:00,84.83,84.84,84.73,84.77,71866.0,80.512,80.5215,80.4171,80.4551,71866.0
2022-10-05 15:25:00,84.76,84.76,84.52,84.53,79655.0,80.4456,80.4456,80.2178,80.2273,79655.0
2022-10-05 15:30:00,84.54,84.62,84.52,84.59,64234.0,80.2368,80.3127,80.2178,80.2842,64234.0
2022-10-05 15:35:00,84.6,84.73,84.51,84.58,123410.0,80.2937,80.4171,80.2083,80.2747,123410.0
2022-10-05 15:40:00,84.56,84.73,84.51,84.69,78341.0,80.2558,80.4171,80.2083,80.3791,78341.0
2022-10-05 15:45:00,84.69,84.69,84.47,84.51,63935.0,80.3791,80.3791,80.1703,80.2083,63935.0
2022-10-05 15:50:00,84.5,84.55,84.16,84.2,192951.0,80.1988,80.2463,79.8761,79.9141,192951.0
2022-10-05 15:55:00,84.2,84.37,84.18,84.35,382257.0,79.9141,80.0754,79.8951,80.0564,382257.0
2022-10-06 09:30:00,84.07,85.21,84.06,84.93,388111.0,79.7907,80.8727,79.7812,80.6069,388111.0
2022-10-06 09:35:00,84.88,85.03,84.47,84.92,220730.0,80.5595,80.7018,80.1703,80.5974,220730.0
2022-10-06 09:40:00,84.92,85.24,84.91,85.11,202407.0,80.5974,80.9011,80.5879,80.7778,202407.0
2022-10-06 09:45:00,85.11,85.18,84.42,84.56,157343.0,80.7778,80.8442,80.1229,80.2558,157343.0
2022-10-06 09:50:00,84.58,84.95,84.57,84.85,148479.0,80.2747,80.6259,80.2652,80.531,148479.0
2022-10-06 09:55:00,84.89,84.92,84.38,84.41,127580.0,80.569,80.5974,80.0849,80.1134,127580.0
2022-10-06 10:00:00,84.41,84.45,83.84,83.96,235059.0,80.1134,80.1514,79.5724,79.6863,235059.0
2022-10-06 10:05:00,83.97,83.97,83.63,83.79,127383.0,79.6958,79.6958,79.3731,79.525,127383.0
2022-10-06 10:10:00,83.82,83.97,83.59,83.59,150462.0,79.5534,79.6958,79.3351,79.3351,150462.0
2022-10-06 10:15:00,83.6,84.05,83.57,83.99,128045.0,79.3446,79.7717,79.3161,79.7148,128045.0
2022-10-06 10:20:00,84.03,84.04,83.7,83.82,81516.0,79.7527,79.7622,79.4395,79.5534,81516.0
2022-10-06 10:25:00,83.83,84.0,83.73,83.82,80445.0,79.5629,79.7243,79.468,79.5534,80445.0
2022-10-06 10:30:00,83.8,83.85,83.55,83.59,86880.0,79.5344,79.5819,79.2972,79.3351,86880.0
2022-10-06 10:35:00,83.56,83.88,83.52,83.8,60728.0,79.3067,79.6104,79.2687,79.5344,60728.0
2022-10-06 10:40:00,83.81,84.11,83.78,84.05,92308.0,79.5439,79.8287,79.5155,79.7717,92308.0
2022-10-06 10:45:00,84.05,84.16,83.87,84.14,85796.0,79.7717,79.8761,79.6009,79.8571,85796.0
2022-10-06 10:50:00,84.13,84.33,83.99,84.3,101345.0,79.8476,80.0375,79.7148,80.009,101345.0
2022-10-06 10:55:00,84.3,84.44,84.23,84.44,62299.0,80.009,80.1419,79.9426,80.1419,62299.0
2022-10-06 11:00:00,84.42,84.52,84.13,84.14,92267.0,80.1229,80.2178,79.8476,79.8571,92267.0
2022-10-06 11:05:00,84.16,84.43,84.15,84.31,58658.0,79.8761,80.1324,79.8666,80.0185,58658.0
2022-10-06 11:10:00,84.32,84.33,83.99,84.0,76784.0,80.028,80.0375,79.7148,79.7243,76784.0
2022-10-06 11:15:00,84.0,84.18,83.88,84.16,68941.0,79.7243,79.8951,79.6104,79.8761,68941.0
2022-10-06 11:20:00,84.16,84.42,84.14,84.42,82647.0,79.8761,80.1229,79.8571,80.1229,82647.0
2022-10-06 11:25:00,84.4,84.42,84.27,84.36,56285.0,80.1039,80.1229,79.9805,80.0659,56285.0
2022-10-06 11:30:00,84.35,84.43,84.23,84.43,92215.0,80.0564,80.1324,79.9426,80.1324,92215.0
2022-10-06 11:35:00,84.42,84.52,84.34,84.43,159591.0,80.1229,80.2178,80.047,80.1324,159591.0
2022-10-06 11:40:00,84.43,84.6,84.41,84.59,143337.0,80.1324,80.2937,80.1134,80.2842,143337.0
2022-10-06 11:45:00,84.59,85.14,84.59,85.11,307831.0,80.2842,80.8062,80.2842,80.7778,307831.0
2022-10-06 11:50:00,85.1,85.2,84.98,85.14,255598.0,80.7683,80.8632,80.6544,80.8062,255598.0
2022-10-06 11:55:00,85.13,85.25,84.69,84.69,244224.0,80.7967,80.9106,80.3791,80.3791,244224.0
2022-10-06 12:00:00,84.68,84.92,84.53,84.54,137392.0,80.3696,80.5974,80.2273,80.2368,137392.0
2022-10-06 12:05:00,84.55,84.55,84.31,84.43,86077.0,80.2463,80.2463,80.0185,80.1324,86077.0
2022-10-06 12:10:00,84.43,84.43,84.21,84.24,79134.0,80.1324,80.1324,79.9236,79.952,79134.0
2022-10-06 12:15:00,84.26,84.36,84.25,84.31,47202.0,79.971,80.0659,79.9615,80.0185,47202.0
2022-10-06 12:20:00,84.3,84.48,84.26,84.45,59756.0,80.009,80.1798,79.971,80.1514,59756.0
2022-10-06 12:25:00,84.45,84.61,84.42,84.58,76167.0,80.1514,80.3032,80.1229,80.2747,76167.0
2022-10-06 12:30:00,84.58,84.72,84.53,84.64,66549.0,80.2747,80.4076,80.2273,80.3317,66549.0
2022-10-06 12:35:00,84.64,84.78,84.59,84.77,47166.0,80.3317,80.4646,80.2842,80.4551,47166.0
2022-10-06 12:40:00,84.77,84.91,84.74,84.87,48359.0,80.4551,80.5879,80.4266,80.55,48359.0
2022-10-06 12:45:00,84.88,84.92,84.7,84.77,63263.0,80.5595,80.5974,80.3886,80.4551,63263.0
2022-10-06 12:50:00,84.79,84.81,84.65,84.67,47420.0,80.474,80.493,80.3412,80.3602,47420.0
2022-10-06 12:55:00,84.66,84.7,84.54,84.57,53849.0,80.3507,80.3886,80.2368,80.2652,53849.0
2022-10-06 13:00:00,84.57,84.64,84.39,84.49,56853.0,80.2652,80.3317,80.0944,80.1893,56853.0
2022-10-06 13:05:00,84.52,84.52,84.4,84.43,36059.0,80.2178,80.2178,80.1039,80.1324,36059.0
2022-10-06 13:10:00,84.42,84.68,84.4,84.61,64212.0,80.1229,80.3696,80.1039,80.3032,64212.0
2022-10-06 13:15:00,84.62,84.72,84.61,84.7,29676.0,80.3127,80.4076,80.3032,80.3886,29676.0
2022-10-06 13:20:00,84.73,84.81,84.68,84.72,58728.0,80.4171,80.493,80.3696,80.4076,58728.0
2022-10-06 13:25:00,84.71,84.84,84.65,84.84,26566.0,80.3981,80.5215,80.3412,80.5215,26566.0
2022-10-06 13:30:00,84.82,84.82,84.66,84.73,37163.0,80.5025,80.5025,80.3507,80.4171,37163.0
2022-10-06 13:35:00,84.71,84.8,84.69,84.8,20967.0,80.3981,80.4835,80.3791,80.4835,20967.0
2022-10-06 13:40:00,84.78,84.94,84.78,84.94,41701.0,80.4646,80.6164,80.4646,80.6164,41701.0
2022-10-06 13:45:00,84.94,85.09,84.93,85.09,67066.0,80.6164,80.7588,80.6069,80.7588,67066.0
2022-10-06 13:50:00,85.1,85.12,84.94,85.02,70261.0,80.7683,80.7873,80.6164,80.6923,70261.0
2022-10-06 13:55:00,85.05,85.1,84.96,84.98,43587.0,80.7208,80.7683,80.6354,80.6544,43587.0
2022-10-06 14:00:00,84.97,85.01,84.78,84.79,48788.0,80.6449,80.6829,80.4646,80.474,48788.0
2022-10-06 14:05:00,84.8,84.8,84.6,84.66,71098.0,80.4835,80.4835,80.2937,80.3507,71098.0
2022-10-06 14:10:00,84.67,84.75,84.63,84.71,45993.0,80.3602,80.4361,80.3222,80.3981,45993.0
2022-10-06 14:15:00,84.7,84.77,84.65,84.69,42738.0,80.3886,80.4551,80.3412,80.3791,42738.0
2022-10-06 14:20:00,84.68,84.76,84.68,84.75,39798.0,80.3696,80.4456,80.3696,80.4361,39798.0
2022-10-06 14:25:00,84.75,84.82,84.56,84.58,55047.0,80.4361,80.5025,80.2558,80.2747,55047.0
2022-10-06 14:30:00,84.6,84.67,84.5,84.54,69576.0,80.2937,80.3602,80.1988,80.2368,69576.0
2022-10-06 14:35:00,84.54,84.66,84.53,84.6,44162.0,80.2368,80.3507,80.2273,80.2937,44162.0
2022-10-06 14:40:00,84.59,84.71,84.58,84.63,32726.0,80.2842,80.3981,80.2747,80.3222,32726.0
2022-10-06 14:45:00,84.61,84.62,84.32,84.36,62402.0,80.3032,80.3127,80.028,80.0659,62402.0
2022-10-06 14:50:00,84.33,84.37,84.19,84.34,102502.0,80.0375,80.0754,79.9046,80.047,102502.0
2022-10-06 14:55:00,84.35,84.51,84.33,84.51,38105.0,80.0564,80.2083,80.0375,80.2083,38105.0
2022-10-06 15:00:00,84.5,84.58,84.44,84.55,57185.0,80.1988,80.2747,80.1419,80.2463,57185.0
2022-10-06 15:05:00,84.54,84.59,84.49,84.53,40498.0,80.2368,80.2842,80.1893,80.2273,40498.0
2022-10-06 15:10:00,84.53,84.58,84.4,84.58,61559.0,80.2273,80.2747,80.1039,80.2747,61559.0
2022-10-06 15:15:00,84.59,84.66,84.5,84.6,52699.0,80.2842,80.3507,80.1988,80.2937,52699.0
2022-10-06 15:20:00,84.59,84.7,84.56,84.6,59340.0,80.2842,80.3886,80.2558,80.2937,59340.0
2022-10-06 15:25:00,84.59,84.63,84.52,84.6,51356.0,80.2842,80.3222,80.2178,80.2937,51356.0
2022-10-06 15:30:00,84.6,84.6,84.48,84.5,63083.0,80.2937,80.2937,80.1798,80.1988,63083.0
2022-10-06 15:35:00,84.48,84.67,84.43,84.61,82194.0,80.1798,80.3602,80.1324,80.3032,82194.0
2022-10-06 15:40:00,84.6,84.61,84.51,84.56,102006.0,80.2937,80.3032,80.2083,80.2558,102006.0
2022-10-06 15:45:00,84.55,84.6,84.34,84.36,113576.0,80.2463,80.2937,80.047,80.0659,113576.0
2022-10-06 15:50:00,84.35,84.46,84.2,84.23,231290.0,80.0564,80.1608,79.9141,79.9426,231290.0
2022-10-06 15:55:00,84.24,84.31,84.05,84.29,581922.0,79.952,80.0185,79.7717,79.9995,581922.0
2022-10-07 09:30:00,82.35,83.37,82.28,83.31,280691.0,78.1582,79.1263,78.0918,79.0694,280691.0
2022-10-07 09:35:00,83.32,83.71,82.71,82.75,380466.0,79.0789,79.449,78.4999,78.5379,380466.0
2022-10-07 09:40:00,82.77,83.07,82.36,82.46,165678.0,78.5569,78.8416,78.1677,78.2626,165678.0
2022-10-07 09:45:00,82.44,82.76,82.27,82.49,214686.0,78.2437,78.5474,78.0823,78.2911,214686.0
2022-10-07 09:50:00,82.49,82.49,82.15,82.2,146117.0,78.2911,78.2911,77.9684,78.0159,146117.0
2022-10-07 09:55:00,82.19,82.22,81.83,81.89,203819.0,78.0064,78.0349,77.6647,77.7217,203819.0
2022-10-07 10:00:00,81.92,82.09,81.81,81.89,116954.0,77.7501,77.9115,77.6457,77.7217,116954.0
2022-10-07 10:05:00,81.9,82.21,81.89,82.07,143168.0,77.7312,78.0254,77.7217,77.8925,143168.0
2022-10-07 10:10:00,82.08,82.1,81.9,82.03,123396.0,77.902,77.921,77.7312,77.8545,123396.0
2022-10-07 10:15:00,82.04,82.22,81.91,82.13,129151.0,77.864,78.0349,77.7406,77.9494,129151.0
2022-10-07 10:20:00,82.14,82.39,82.02,82.32,140676.0,77.9589,78.1962,77.845,78.1298,140676.0
2022-10-07 10:25:00,82.31,82.4,82.16,82.23,94028.0,78.1203,78.2057,77.9779,78.0444,94028.0
2022-10-07 10:30:00,82.24,82.31,82.06,82.08,110584.0,78.0538,78.1203,77.883,77.902,110584.0
2022-10-07 10:35:00,82.08,82.14,81.93,82.09,99087.0,77.902,77.9589,77.7596,77.9115,99087.0
2022-10-07 10:40:00,82.09,82.28,82.05,82.18,120728.0,77.9115,78.0918,77.8735,77.9969,120728.0
2022-10-07 10:45:00,82.17,82.28,82.12,82.21,54493.0,77.9874,78.0918,77.94,78.0254,54493.0
2022-10-07 10:50:00,82.2,82.33,81.99,82.28,107690.0,78.0159,78.1393,77.8166,78.0918,107690.0
2022-10-07 10:55:00,82.29,82.45,82.21,82.21,111996.0,78.1013,78.2532,78.0254,78.0254,111996.0
2022-10-07 11:00:00,82.21,82.49,82.21,82.41,122180.0,78.0254,78.2911,78.0254,78.2152,122180.0
2022-10-07 11:05:00,82.4,82.42,82.12,82.12,117567.0,78.2057,78.2247,77.94,77.94,117567.0
2022-10-07 11:10:00,82.11,82.17,81.95,81.98,103832.0,77.9305,77.9874,77.7786,77.8071,103832.0
2022-10-07 11:15:00,81.99,82.09,81.87,81.87,62078.0,77.8166,77.9115,77.7027,77.7027,62078.0
2022-10-07 11:20:00,81.87,81.87,81.67,81.76,107002.0,77.7027,77.7027,77.5129,77.5983,107002.0
2022-10-07 11:25:00,81.76,81.8,81.66,81.71,67447.0,77.5983,77.6362,77.5034,77.5508,67447.0
2022-10-07 11:30:00,81.72,81.82,81.59,81.67,79861.0,77.5603,77.6552,77.4369,77.5129,79861.0
2022-10-07 11:35:00,81.67,81.77,81.67,81.73,68624.0,77.5129,77.6078,77.5129,77.5698,68624.0
2022-10-07 11:40:00,81.72,81.77,81.59,81.69,64544.0,77.5603,77.6078,77.4369,77.5318,64544.0
2022-10-07 11:45:00,81.69,81.7,81.54,81.56,90312.0,77.5318,77.5413,77.3895,77.4085,90312.0
2022-10-07 11:50:00,81.55,81.57,81.36,81.39,109519.0,77.399,77.418,77.2186,77.2471,109519.0
2022-10-07 11:55:00,81.4,81.6,81.37,81.56,84164.0,77.2566,77.4464,77.2281,77.4085,84164.0
2022-10-07 12:00:00,81.55,81.64,81.45,81.54,54518.0,77.399,77.4844,77.3041,77.3895,54518.0
2022-10-07 12:05:00,81.55,81.57,81.41,81.46,60929.0,77.399,77.418,77.2661,77.3136,60929.0
2022-10-07 12:10:00,81.48,81.56,81.47,81.48,54040.0,77.3325,77.4085,77.323,77.3325,54040.0
2022-10-07 12:15:00,81.49,81.52,81.37,81.39,71167.0,77.342,77.3705,77.2281,77.2471,71167.0
2022-10-07 12:20:00,81.4,81.42,81.09,81.1,86994.0,77.2566,77.2756,76.9624,76.9719,86994.0
2022-10-07 12:25:00,81.1,81.16,81.05,81.08,87271.0,76.9719,77.0288,76.9244,76.9529,87271.0
2022-10-07 12:30:00,81.08,81.14,81.01,81.09,64463.0,76.9529,77.0098,76.8865,76.9624,64463.0
2022-10-07 12:35:00,81.09,81.18,81.01,81.18,54509.0,76.9624,77.0478,76.8865,77.0478,54509.0
2022-10-07 12:40:00,81.17,81.3,81.12,81.29,97160.0,77.0383,77.1617,76.9909,77.1522,97160.0
2022-10-07 12:45:00,81.29,81.35,81.01,81.04,120262.0,77.1522,77.2092,76.8865,76.9149,120262.0
2022-10-07 12:50:00,81.05,81.37,81.0,81.34,95951.0,76.9244,77.2281,76.877,77.1997,95951.0
2022-10-07 12:55:00,81.34,81.44,81.3,81.34,73458.0,77.1997,77.2946,77.1617,77.1997,73458.0
2022-10-07 13:00:00,81.33,81.33,81.2,81.26,52916.0,77.1902,77.1902,77.0668,77.1237,52916.0
2022-10-07 13:05:00,81.28,81.33,81.19,81.21,38815.0,77.1427,77.1902,77.0573,77.0763,38815.0
2022-10-07 13:10:00,81.2,81.34,81.17,81.33,56135.0,77.0668,77.1997,77.0383,77.1902,56135.0
2022-10-07 13:15:00,81.34,81.42,81.29,81.33,59432.0,77.1997,77.2756,77.1522,77.1902,59432.0
2022-10-07 13:20:00,81.32,81.37,81.14,81.2,82790.0,77.1807,77.2281,77.0098,77.0668,82790.0
2022-10-07 13:25:00,81.2,81.32,81.19,81.25,55806.0,77.0668,77.1807,77.0573,77.1142,55806.0
2022-10-07 13:30:00,81.24,81.28,81.11,81.17,74868.0,77.1047,77.1427,76.9814,77.0383,74868.0
2022-10-07 13:35:00,81.18,81.28,81.16,81.18,59726.0,77.0478,77.1427,77.0288,77.0478,59726.0
2022-10-07 13:40:00,81.18,81.38,81.18,81.34,62856.0,77.0478,77.2376,77.0478,77.1997,62856.0
2022-10-07 13:45:00,81.33,81.38,81.28,81.3,61947.0,77.1902,77.2376,77.1427,77.1617,61947.0
2022-10-07 13:50:00,81.3,81.34,81.24,81.27,59124.0,77.1617,77.1997,77.1047,77.1332,59124.0
2022-10-07 13:55:00,81.26,81.36,81.22,81.26,58025.0,77.1237,77.2186,77.0858,77.1237,58025.0
2022-10-07 14:00:00,81.25,81.29,81.15,81.24,62996.0,77.1142,77.1522,77.0193,77.1047,62996.0
2022-10-07 14:05:00,81.25,81.29,81.18,81.22,61276.0,77.1142,77.1522,77.0478,77.0858,61276.0
2022-10-07 14:10:00,81.2,81.28,81.14,81.26,72596.0,77.0668,77.1427,77.0098,77.1237,72596.0
2022-10-07 14:15:00,81.27,81.3,81.2,81.27,84572.0,77.1332,77.1617,77.0668,77.1332,84572.0
2022-10-07 14:20:00,81.25,81.3,81.09,81.11,66696.0,77.1142,77.1617,76.9624,76.9814,66696.0
2022-10-07 14:25:00,81.12,81.18,80.97,81.01,128315.0,76.9909,77.0478,76.8485,76.8865,128315.0
2022-10-07 14:30:00,81.01,81.01,80.87,80.94,114498.0,76.8865,76.8865,76.7536,76.82,114498.0
2022-10-07 14:35:00,80.94,81.13,80.93,81.02,122117.0,76.82,77.0003,76.8105,76.8959,122117.0
2022-10-07 14:40:00,81.01,81.07,80.82,80.84,102057.0,76.8865,76.9434,76.7061,76.7251,102057.0
2022-10-07 14:45:00,80.85,80.91,80.82,80.91,55578.0,76.7346,76.7915,76.7061,76.7915,55578.0
2022-10-07 14:50:00,80.92,80.94,80.75,80.84,161867.0,76.801,76.82,76.6397,76.7251,161867.0
2022-10-07 14:55:00,80.86,80.93,80.8,80.83,70262.0,76.7441,76.8105,76.6871,76.7156,70262.0
2022-10-07 15:00:00,80.84,81.03,80.83,81.02,97062.0,76.7251,76.9054,76.7156,76.8959,97062.0
2022-10-07 15:05:00,81.02,81.04,80.94,81.03,118539.0,76.8959,76.9149,76.82,76.9054,118539.0
2022-10-07 15:10:00,81.03,81.04,80.88,80.9,100402.0,76.9054,76.9149,76.7631,76.7821,100402.0
2022-10-07 15:15:00,80.9,80.95,80.87,80.94,81274.0,76.7821,76.8295,76.7536,76.82,81274.0
2022-10-07 15:20:00,80.94,80.99,80.91,80.98,94551.0,76.82,76.8675,76.7915,76.858,94551.0
2022-10-07 15:25:00,80.98,81.02,80.91,81.02,99709.0,76.858,76.8959,76.7915,76.8959,99709.0
2022-10-07 15:30:00,81.02,81.03,80.9,80.94,128572.0,76.8959,76.9054,76.7821,76.82,128572.0
2022-10-07 15:35:00,80.94,81.06,80.92,81.06,182714.0,76.82,76.9339,76.801,76.9339,182714.0
2022-10-07 15:40:00,81.06,81.33,81.02,81.26,280015.0,76.9339,77.1902,76.8959,77.1237,280015.0
2022-10-07 15:45:00,81.26,81.44,81.18,81.34,264527.0,77.1237,77.2946,77.0478,77.1997,264527.0
2022-10-07 15:50:00,81.34,81.45,81.27,81.35,290509.0,77.1997,77.3041,77.1332,77.2092,290509.0
2022-10-07 15:55:00,81.35,81.38,81.21,81.26,561613.0,77.2092,77.2376,77.0763,77.1237,561613.0
2022-10-10 09:30:00,79.77,79.79,78.75,78.8,477513.0,75.7096,75.7286,74.7415,74.7889,477513.0
2022-10-10 09:35:00,78.81,79.18,78.33,78.34,415467.0,74.7984,75.1496,74.3429,74.3524,415467.0
2022-10-10 09:40:00,78.32,79.4,78.13,79.35,392203.0,74.3334,75.3584,74.1531,75.311,392203.0
2022-10-10 09:45:00,79.34,79.64,79.1,79.19,231090.0,75.3015,75.5862,75.0737,75.1591,231090.0
2022-10-10 09:50:00,79.19,79.4,79.01,79.18,178769.0,75.1591,75.3584,74.9883,75.1496,178769.0
2022-10-10 09:55:00,79.17,79.35,78.93,78.96,221023.0,75.1401,75.311,74.9123,74.9408,221023.0
2022-10-10 10:00:00,78.93,79.24,78.82,78.99,193556.0,74.9123,75.2066,74.8079,74.9693,193556.0
2022-10-10 10:05:00,78.98,79.26,78.78,78.79,244783.0,74.9598,75.2255,74.77,74.7795,244783.0
2022-10-10 10:10:00,78.78,78.87,78.57,78.77,339506.0,74.77,74.8554,74.5707,74.7605,339506.0
2022-10-10 10:15:00,78.77,79.26,78.76,79.16,261027.0,74.7605,75.2255,74.751,75.1306,261027.0
2022-10-10 10:20:00,79.16,79.35,79.0,79.21,140553.0,75.1306,75.311,74.9788,75.1781,140553.0
2022-10-10 10:25:00,79.21,79.53,79.09,79.25,164000.0,75.1781,75.4818,75.0642,75.216,164000.0
2022-10-10 10:30:00,79.25,79.26,78.94,79.14,203186.0,75.216,75.2255,74.9218,75.1116,203186.0
2022-10-10 10:35:00,79.12,79.13,78.6,78.6,107831.0,75.0927,75.1022,74.5991,74.5991,107831.0
2022-10-10 10:40:00,78.6,78.74,78.48,78.64,157144.0,74.5991,74.732,74.4852,74.6371,157144.0
2022-10-10 10:45:00,78.65,78.74,78.54,78.54,164481.0,74.6466,74.732,74.5422,74.5422,164481.0
2022-10-10 10:50:00,78.54,78.76,78.51,78.56,165825.0,74.5422,74.751,74.5137,74.5612,165825.0
2022-10-10 10:55:00,78.55,78.55,78.19,78.3,156110.0,74.5517,74.5517,74.21,74.3144,156110.0
2022-10-10 11:00:00,78.28,78.28,77.7,77.88,409817.0,74.2954,74.2954,73.7449,73.9158,409817.0
2022-10-10 11:05:00,77.87,78.1,77.83,78.07,122965.0,73.9063,74.1246,73.8683,74.0961,122965.0
2022-10-10 11:10:00,78.06,78.25,78.06,78.23,73002.0,74.0866,74.2669,74.0866,74.248,73002.0
2022-10-10 11:15:00,78.22,78.35,78.14,78.21,98133.0,74.2385,74.3619,74.1625,74.229,98133.0
2022-10-10 11:20:00,78.2,78.57,78.14,78.55,105908.0,74.2195,74.5707,74.1625,74.5517,105908.0
2022-10-10 11:25:00,78.55,78.58,78.29,78.39,72363.0,74.5517,74.5801,74.3049,74.3998,72363.0
2022-10-10 11:30:00,78.41,78.54,78.4,78.51,85635.0,74.4188,74.5422,74.4093,74.5137,85635.0
2022-10-10 11:35:00,78.5,78.53,78.31,78.42,72401.0,74.5042,74.5327,74.3239,74.4283,72401.0
2022-10-10 11:40:00,78.42,78.54,78.36,78.54,68902.0,74.4283,74.5422,74.3713,74.5422,68902.0
2022-10-10 11:45:00,78.52,78.68,78.51,78.61,54257.0,74.5232,74.6751,74.5137,74.6086,54257.0
2022-10-10 11:50:00,78.61,78.76,78.58,78.67,104868.0,74.6086,74.751,74.5801,74.6656,104868.0
2022-10-10 11:55:00,78.67,78.77,78.59,78.71,96748.0,74.6656,74.7605,74.5896,74.7035,96748.0
2022-10-10 12:00:00,78.71,78.73,78.55,78.63,64193.0,74.7035,74.7225,74.5517,74.6276,64193.0
2022-10-10 12:05:00,78.62,78.73,78.49,78.56,65663.0,74.6181,74.7225,74.4947,74.5612,65663.0
2022-10-10 12:10:00,78.56,78.57,78.49,78.54,46345.0,74.5612,74.5707,74.4947,74.5422,46345.0
2022-10-10 12:15:00,78.52,78.6,78.49,78.51,47539.0,74.5232,74.5991,74.4947,74.5137,47539.0
2022-10-10 12:20:00,78.51,78.53,78.32,78.33,138631.0,74.5137,74.5327,74.3334,74.3429,138631.0
2022-10-10 12:25:00,78.32,78.45,78.29,78.43,58306.0,74.3334,74.4568,74.3049,74.4378,58306.0
2022-10-10 12:30:00,78.44,78.63,78.44,78.61,106850.0,74.4473,74.6276,74.4473,74.6086,106850.0
2022-10-10 12:35:00,78.6,78.66,78.5,78.66,102278.0,74.5991,74.6561,74.5042,74.6561,102278.0
2022-10-10 12:40:00,78.66,78.66,78.5,78.64,51788.0,74.6561,74.6561,74.5042,74.6371,51788.0
2022-10-10 12:45:00,78.65,78.74,78.61,78.7,146768.0,74.6466,74.732,74.6086,74.694,146768.0
2022-10-10 12:50:00,78.69,78.69,78.54,78.64,74419.0,74.6845,74.6845,74.5422,74.6371,74419.0
2022-10-10 12:55:00,78.63,78.79,78.55,78.55,107631.0,74.6276,74.7795,74.5517,74.5517,107631.0
2022-10-10 13:00:00,78.55,78.55,78.41,78.48,173008.0,74.5517,74.5517,74.4188,74.4852,173008.0
2022-10-10 13:05:00,78.48,78.57,78.43,78.55,58505.0,74.4852,74.5707,74.4378,74.5517,58505.0
2022-10-10 13:10:00,78.55,78.73,78.5,78.7,90541.0,74.5517,74.7225,74.5042,74.694,90541.0
2022-10-10 13:15:00,78.7,78.77,78.63,78.72,60631.0,74.694,74.7605,74.6276,74.713,60631.0
2022-10-10 13:20:00,78.72,78.75,78.67,78.71,57899.0,74.713,74.7415,74.6656,74.7035,57899.0
2022-10-10 13:25:00,78.7,78.76,78.65,78.75,90722.0,74.694,74.751,74.6466,74.7415,90722.0
2022-10-10 13:30:00,78.74,78.9,78.72,78.76,176711.0,74.732,74.8839,74.713,74.751,176711.0
2022-10-10 13:35:00,78.78,78.99,78.77,78.97,112760.0,74.77,74.9693,74.7605,74.9503,112760.0
2022-10-10 13:40:00,78.98,78.99,78.82,78.83,64623.0,74.9598,74.9693,74.8079,74.8174,64623.0
2022-10-10 13:45:00,78.83,79.25,78.83,79.15,143399.0,74.8174,75.216,74.8174,75.1211,143399.0
2022-10-10 13:50:00,79.16,79.36,79.14,79.34,97256.0,75.1306,75.3204,75.1116,75.3015,97256.0
2022-10-10 13:55:00,79.32,79.4,79.14,79.16,122886.0,75.2825,75.3584,75.1116,75.1306,122886.0
2022-10-10 14:00:00,79.15,79.17,79.01,79.04,55734.0,75.1211,75.1401,74.9883,75.0167,55734.0
2022-10-10 14:05:00,79.04,79.04,78.93,79.02,52070.0,75.0167,75.0167,74.9123,74.9978,52070.0
2022-10-10 14:10:00,79.02,79.13,78.9,78.93,63955.0,74.9978,75.1022,74.8839,74.9123,63955.0
2022-10-10 14:15:00,78.93,78.97,78.86,78.9,73319.0,74.9123,74.9503,74.8459,74.8839,73319.0
2022-10-10 14:20:00,78.87,79.0,78.8,78.87,51638.0,74.8554,74.9788,74.7889,74.8554,51638.0
2022-10-10 14:25:00,78.86,78.98,78.85,78.89,49427.0,74.8459,74.9598,74.8364,74.8744,49427.0
2022-10-10 14:30:00,78.88,79.08,78.83,79.04,78319.0,74.8649,75.0547,74.8174,75.0167,78319.0
2022-10-10 14:35:00,79.0,79.18,79.0,79.14,61220.0,74.9788,75.1496,74.9788,75.1116,61220.0
2022-10-10 14:40:00,79.15,79.24,79.08,79.11,103799.0,75.1211,75.2066,75.0547,75.0832,103799.0
2022-10-10 14:45:00,79.11,79.11,79.01,79.05,52223.0,75.0832,75.0832,74.9883,75.0262,52223.0
2022-10-10 14:50:00,79.07,79.21,79.05,79.21,49017.0,75.0452,75.1781,75.0262,75.1781,49017.0
2022-10-10 14:55:00,79.2,79.2,79.0,79.12,60986.0,75.1686,75.1686,74.9788,75.0927,60986.0
2022-10-10 15:00:00,79.15,79.29,79.13,79.15,65522.0,75.1211,75.254,75.1022,75.1211,65522.0
2022-10-10 15:05:00,79.15,79.34,79.09,79.32,71988.0,75.1211,75.3015,75.0642,75.2825,71988.0
2022-10-10 15:10:00,79.32,79.44,79.29,79.37,87041.0,75.2825,75.3964,75.254,75.3299,87041.0
2022-10-10 15:15:00,79.35,79.49,79.33,79.48,74090.0,75.311,75.4438,75.292,75.4343,74090.0
2022-10-10 15:20:00,79.48,79.5,79.35,79.38,79328.0,75.4343,75.4533,75.311,75.3394,79328.0
2022-10-10 15:25:00,79.37,79.37,79.16,79.24,67718.0,75.3299,75.3299,75.1306,75.2066,67718.0
2022-10-10 15:30:00,79.25,79.25,79.05,79.16,56368.0,75.216,75.216,75.0262,75.1306,56368.0
2022-10-10 15:35:00,79.17,79.34,79.1,79.28,67742.0,75.1401,75.3015,75.0737,75.2445,67742.0
2022-10-10 15:40:00,79.28,79.3,79.1,79.17,94362.0,75.2445,75.2635,75.0737,75.1401,94362.0
2022-10-10 15:45:00,79.16,79.28,79.09,79.17,123061.0,75.1306,75.2445,75.0642,75.1401,123061.0
2022-10-10 15:50:00,79.16,79.48,79.04,79.47,228843.0,75.1306,75.4343,75.0167,75.4248,228843.0
2022-10-10 15:55:00,79.47,79.48,79.05,79.08,407600.0,75.4248,75.4343,75.0262,75.0547,407600.0
2022-10-11 09:30:00,77.38,77.84,76.93,76.97,446506.0,73.4412,73.8778,73.0141,73.0521,446506.0
2022-10-11 09:35:00,76.95,77.0,76.06,76.06,576480.0,73.0331,73.0806,72.1884,72.1884,576480.0
2022-10-11 09:40:00,76.06,76.28,75.91,76.13,676066.0,72.1884,72.3972,72.0461,72.2549,676066.0
2022-10-11 09:45:00,76.13,76.2,75.59,75.66,468266.0,72.2549,72.3213,71.7423,71.8088,468266.0
2022-10-11 09:50:00,75.66,75.72,74.79,74.84,959391.0,71.8088,71.8657,70.9831,71.0305,959391.0
2022-10-11 09:55:00,74.84,75.13,74.73,74.87,720115.0,71.0305,71.3058,70.9261,71.059,720115.0
2022-10-11 10:00:00,74.86,75.04,74.14,74.33,912304.0,71.0495,71.2203,70.3662,70.5465,912304.0
2022-10-11 10:05:00,74.35,74.92,74.19,74.86,304378.0,70.5655,71.1064,70.4136,71.0495,304378.0
2022-10-11 10:10:00,74.85,75.02,74.53,74.99,312073.0,71.04,71.2014,70.7363,71.1729,312073.0
2022-10-11 10:15:00,75.0,75.1,74.78,74.84,309958.0,71.1824,71.2773,70.9736,71.0305,309958.0
2022-10-11 10:20:00,74.83,75.08,74.62,74.99,246924.0,71.021,71.2583,70.8217,71.1729,246924.0
2022-10-11 10:25:00,75.0,75.24,74.87,75.11,239157.0,71.1824,71.4102,71.059,71.2868,239157.0
2022-10-11 10:30:00,75.1,75.54,74.91,75.44,170106.0,71.2773,71.6949,71.097,71.6,170106.0
2022-10-11 10:35:00,75.45,75.56,75.3,75.55,173341.0,71.6095,71.7139,71.4671,71.7044,173341.0
2022-10-11 10:40:00,75.56,75.92,75.53,75.8,290662.0,71.7139,72.0555,71.6854,71.9417,290662.0
2022-10-11 10:45:00,75.83,75.83,75.39,75.4,147007.0,71.9701,71.9701,71.5525,71.562,147007.0
2022-10-11 10:50:00,75.39,75.58,75.29,75.42,180981.0,71.5525,71.7329,71.4576,71.581,180981.0
2022-10-11 10:55:00,75.39,75.59,75.09,75.09,119334.0,71.5525,71.7423,71.2678,71.2678,119334.0
2022-10-11 11:00:00,75.09,75.93,75.06,75.79,126444.0,71.2678,72.065,71.2393,71.9322,126444.0
2022-10-11 11:05:00,75.77,75.94,75.63,75.85,198864.0,71.9132,72.0745,71.7803,71.9891,198864.0
2022-10-11 11:10:00,75.85,75.93,75.71,75.9,132747.0,71.9891,72.065,71.8562,72.0366,132747.0
2022-10-11 11:15:00,75.92,75.99,75.78,75.79,148504.0,72.0555,72.122,71.9227,71.9322,148504.0
2022-10-11 11:20:00,75.78,75.94,75.76,75.92,128721.0,71.9227,72.0745,71.9037,72.0555,128721.0
2022-10-11 11:25:00,75.93,76.1,75.82,76.04,143839.0,72.065,72.2264,71.9606,72.1694,143839.0
2022-10-11 11:30:00,76.04,76.39,76.03,76.34,193780.0,72.1694,72.5016,72.1599,72.4542,193780.0
2022-10-11 11:35:00,76.34,76.64,76.3,76.37,157131.0,72.4542,72.7389,72.4162,72.4826,157131.0
2022-10-11 11:40:00,76.38,76.67,76.33,76.63,139263.0,72.4921,72.7674,72.4447,72.7294,139263.0
2022-10-11 11:45:00,76.63,76.82,76.56,76.73,143931.0,72.7294,72.9097,72.663,72.8243,143931.0
2022-10-11 11:50:00,76.74,76.9,76.6,76.64,137189.0,72.8338,72.9857,72.7009,72.7389,137189.0
2022-10-11 11:55:00,76.62,76.76,76.6,76.71,130329.0,72.7199,72.8528,72.7009,72.8053,130329.0
2022-10-11 12:00:00,76.71,76.71,76.25,76.27,140176.0,72.8053,72.8053,72.3687,72.3877,140176.0
2022-10-11 12:05:00,76.29,76.33,76.06,76.27,161591.0,72.4067,72.4447,72.1884,72.3877,161591.0
2022-10-11 12:10:00,76.27,76.55,76.24,76.53,95364.0,72.3877,72.6535,72.3593,72.6345,95364.0
2022-10-11 12:15:00,76.55,76.84,76.51,76.83,120347.0,72.6535,72.9287,72.6155,72.9192,120347.0
2022-10-11 12:20:00,76.83,76.89,76.65,76.8,79860.0,72.9192,72.9762,72.7484,72.8908,79860.0
2022-10-11 12:25:00,76.81,76.86,76.6,76.6,91347.0,72.9002,72.9477,72.7009,72.7009,91347.0
2022-10-11 12:30:00,76.62,76.74,76.6,76.67,82446.0,72.7199,72.8338,72.7009,72.7674,82446.0
2022-10-11 12:35:00,76.68,76.79,76.56,76.78,63100.0,72.7769,72.8813,72.663,72.8718,63100.0
2022-10-11 12:40:00,76.79,76.97,76.74,76.97,75436.0,72.8813,73.0521,72.8338,73.0521,75436.0
2022-10-11 12:45:00,76.97,77.04,76.89,76.91,96971.0,73.0521,73.1185,72.9762,72.9952,96971.0
2022-10-11 12:50:00,76.91,76.91,76.64,76.64,73818.0,72.9952,72.9952,72.7389,72.7389,73818.0
2022-10-11 12:55:00,76.63,76.74,76.57,76.68,75071.0,72.7294,72.8338,72.6725,72.7769,75071.0
2022-10-11 13:00:00,76.68,76.72,76.6,76.62,61317.0,72.7769,72.8148,72.7009,72.7199,61317.0
2022-10-11 13:05:00,76.6,76.69,76.47,76.69,110202.0,72.7009,72.7864,72.5776,72.7864,110202.0
2022-10-11 13:10:00,76.69,76.75,76.59,76.6,70771.0,72.7864,72.8433,72.6914,72.7009,70771.0
2022-10-11 13:15:00,76.61,76.64,76.37,76.48,84164.0,72.7104,72.7389,72.4826,72.587,84164.0
2022-10-11 13:20:00,76.47,76.54,76.4,76.53,99145.0,72.5776,72.644,72.5111,72.6345,99145.0
2022-10-11 13:25:00,76.56,76.56,76.02,76.04,144042.0,72.663,72.663,72.1505,72.1694,144042.0
2022-10-11 13:30:00,76.04,76.06,75.81,76.02,76326.0,72.1694,72.1884,71.9511,72.1505,76326.0
2022-10-11 13:35:00,76.02,76.09,75.85,75.92,60675.0,72.1505,72.2169,71.9891,72.0555,60675.0
2022-10-11 13:40:00,75.93,76.06,75.9,75.94,72309.0,72.065,72.1884,72.0366,72.0745,72309.0
2022-10-11 13:45:00,75.95,76.08,75.86,75.89,64111.0,72.084,72.2074,71.9986,72.0271,64111.0
2022-10-11 13:50:00,75.88,75.91,75.71,75.74,67502.0,72.0176,72.0461,71.8562,71.8847,67502.0
2022-10-11 13:55:00,75.73,75.93,75.7,75.93,73362.0,71.8752,72.065,71.8467,72.065,73362.0
2022-10-11 14:00:00,75.93,76.08,75.87,76.04,93249.0,72.065,72.2074,72.0081,72.1694,93249.0
2022-10-11 14:05:00,76.05,76.13,75.87,76.04,68709.0,72.1789,72.2549,72.0081,72.1694,68709.0
2022-10-11 14:10:00,76.04,76.06,75.88,76.05,104888.0,72.1694,72.1884,72.0176,72.1789,104888.0
2022-10-11 14:15:00,76.04,76.04,75.8,75.81,121186.0,72.1694,72.1694,71.9417,71.9511,121186.0
2022-10-11 14:20:00,75.8,75.92,75.69,75.88,141429.0,71.9417,72.0555,71.8373,72.0176,141429.0
2022-10-11 14:25:00,75.88,75.96,75.8,75.86,69495.0,72.0176,72.0935,71.9417,71.9986,69495.0
2022-10-11 14:30:00,75.87,75.97,75.84,75.85,49990.0,72.0081,72.103,71.9796,71.9891,49990.0
2022-10-11 14:35:00,75.87,75.88,75.67,75.79,76619.0,72.0081,72.0176,71.8183,71.9322,76619.0
2022-10-11 14:40:00,75.78,75.93,75.63,75.65,55382.0,71.9227,72.065,71.7803,71.7993,55382.0
2022-10-11 14:45:00,75.67,75.68,75.36,75.42,120444.0,71.8183,71.8278,71.5241,71.581,120444.0
2022-10-11 14:50:00,75.42,75.44,75.16,75.26,139078.0,71.581,71.6,71.3342,71.4291,139078.0
2022-10-11 14:55:00,75.27,75.3,75.04,75.13,109248.0,71.4386,71.4671,71.2203,71.3058,109248.0
2022-10-11 15:00:00,75.14,75.18,75.01,75.12,93417.0,71.3153,71.3532,71.1919,71.2963,93417.0
2022-10-11 15:05:00,75.1,75.26,75.05,75.09,100222.0,71.2773,71.4291,71.2298,71.2678,100222.0
2022-10-11 15:10:00,75.07,75.12,74.9,75.05,147033.0,71.2488,71.2963,71.0875,71.2298,147033.0
2022-10-11 15:15:00,75.04,75.2,74.96,74.98,142288.0,71.2203,71.3722,71.1444,71.1634,142288.0
2022-10-11 15:20:00,74.97,75.33,74.95,75.22,175464.0,71.1539,71.4956,71.1349,71.3912,175464.0
2022-10-11 15:25:00,75.23,75.33,75.08,75.26,120597.0,71.4007,71.4956,71.2583,71.4291,120597.0
2022-10-11 15:30:00,75.25,75.47,75.21,75.38,177131.0,71.4197,71.6285,71.3817,71.543,177131.0
2022-10-11 15:35:00,75.37,75.59,75.36,75.49,157121.0,71.5335,71.7423,71.5241,71.6474,157121.0
2022-10-11 15:40:00,75.51,75.52,75.33,75.5,142470.0,71.6664,71.6759,71.4956,71.6569,142470.0
2022-10-11 15:45:00,75.51,75.64,75.4,75.55,157015.0,71.6664,71.7898,71.562,71.7044,157015.0
2022-10-11 15:50:00,75.52,75.55,75.25,75.48,230819.0,71.6759,71.7044,71.4197,71.6379,230819.0
2022-10-11 15:55:00,75.48,75.55,75.37,75.39,458065.0,71.6379,71.7044,71.5335,71.5525,458065.0
2022-10-12 09:30:00,74.9,74.91,74.03,74.47,602080.0,71.0875,71.097,70.2618,70.6794,602080.0
2022-10-12 09:35:00,74.51,76.0,74.48,75.92,463144.0,70.7173,72.1315,70.6888,72.0555,463144.0
2022-10-12 09:40:00,75.9,76.25,75.55,76.2,289286.0,72.0366,72.3687,71.7044,72.3213,289286.0
2022-10-12 09:45:00,76.23,76.38,75.83,76.02,317363.0,72.3498,72.4921,71.9701,72.1505,317363.0
2022-10-12 09:50:00,76.01,76.32,75.84,76.02,307646.0,72.141,72.4352,71.9796,72.1505,307646.0
2022-10-12 09:55:00,76.01,76.4,75.79,76.22,295875.0,72.141,72.5111,71.9322,72.3403,295875.0
2022-10-12 10:00:00,76.24,76.68,76.19,76.57,255997.0,72.3593,72.7769,72.3118,72.6725,255997.0
2022-10-12 10:05:00,76.56,76.61,76.02,76.08,274507.0,72.663,72.7104,72.1505,72.2074,274507.0
2022-10-12 10:10:00,76.09,76.38,75.88,76.21,170468.0,72.2169,72.4921,72.0176,72.3308,170468.0
2022-10-12 10:15:00,76.19,76.22,75.8,75.95,155342.0,72.3118,72.3403,71.9417,72.084,155342.0
2022-10-12 10:20:00,75.95,75.97,75.54,75.69,128012.0,72.084,72.103,71.6949,71.8373,128012.0
2022-10-12 10:25:00,75.69,76.3,75.67,76.14,126187.0,71.8373,72.4162,71.8183,72.2643,126187.0
2022-10-12 10:30:00,76.16,76.43,76.05,76.3,114614.0,72.2833,72.5396,72.1789,72.4162,114614.0
2022-10-12 10:35:00,76.3,76.3,76.0,76.02,87242.0,72.4162,72.4162,72.1315,72.1505,87242.0
2022-10-12 10:40:00,76.01,76.22,75.91,76.02,123127.0,72.141,72.3403,72.0461,72.1505,123127.0
2022-10-12 10:45:00,76.01,76.19,75.82,75.93,109967.0,72.141,72.3118,71.9606,72.065,109967.0
2022-10-12 10:50:00,75.91,75.96,75.65,75.86,163870.0,72.0461,72.0935,71.7993,71.9986,163870.0
2022-10-12 10:55:00,75.79,75.79,75.47,75.5,207404.0,71.9322,71.9322,71.6285,71.6569,207404.0
2022-10-12 11:00:00,75.48,75.6,75.38,75.45,147568.0,71.6379,71.7518,71.543,71.6095,147568.0
2022-10-12 11:05:00,75.45,75.63,75.32,75.32,98932.0,71.6095,71.7803,71.4861,71.4861,98932.0
2022-10-12 11:10:00,75.34,75.52,75.32,75.52,90013.0,71.5051,71.6759,71.4861,71.6759,90013.0
2022-10-12 11:15:00,75.51,75.82,75.45,75.82,116206.0,71.6664,71.9606,71.6095,71.9606,116206.0
2022-10-12 11:20:00,75.82,75.95,75.72,75.83,98939.0,71.9606,72.084,71.8657,71.9701,98939.0
2022-10-12 11:25:00,75.86,75.87,75.57,75.8,104275.0,71.9986,72.0081,71.7234,71.9417,104275.0
2022-10-12 11:30:00,75.81,75.85,75.66,75.79,62973.0,71.9511,71.9891,71.8088,71.9322,62973.0
2022-10-12 11:35:00,75.78,76.02,75.69,75.88,83215.0,71.9227,72.1505,71.8373,72.0176,83215.0
2022-10-12 11:40:00,75.91,76.18,75.91,76.07,107760.0,72.0461,72.3023,72.0461,72.1979,107760.0
2022-10-12 11:45:00,76.07,76.17,76.01,76.13,48502.0,72.1979,72.2928,72.141,72.2549,48502.0
2022-10-12 11:50:00,76.11,76.27,76.1,76.12,111466.0,72.2359,72.3877,72.2264,72.2454,111466.0
2022-10-12 11:55:00,76.09,76.1,75.97,76.08,71981.0,72.2169,72.2264,72.103,72.2074,71981.0
2022-10-12 12:00:00,76.09,76.14,76.0,76.05,66163.0,72.2169,72.2643,72.1315,72.1789,66163.0
2022-10-12 12:05:00,76.03,76.05,75.79,75.85,85592.0,72.1599,72.1789,71.9322,71.9891,85592.0
2022-10-12 12:10:00,75.86,75.87,75.66,75.82,174906.0,71.9986,72.0081,71.8088,71.9606,174906.0
2022-10-12 12:15:00,75.83,75.89,75.7,75.81,109066.0,71.9701,72.0271,71.8467,71.9511,109066.0
2022-10-12 12:20:00,75.83,75.87,75.76,75.85,53659.0,71.9701,72.0081,71.9037,71.9891,53659.0
2022-10-12 12:25:00,75.83,75.89,75.61,75.63,59191.0,71.9701,72.0271,71.7613,71.7803,59191.0
2022-10-12 12:30:00,75.62,75.66,75.54,75.63,37811.0,71.7708,71.8088,71.6949,71.7803,37811.0
2022-10-12 12:35:00,75.62,75.65,75.52,75.55,46948.0,71.7708,71.7993,71.6759,71.7044,46948.0
2022-10-12 12:40:00,75.55,75.68,75.52,75.68,50558.0,71.7044,71.8278,71.6759,71.8278,50558.0
2022-10-12 12:45:00,75.69,75.83,75.68,75.77,32500.0,71.8373,71.9701,71.8278,71.9132,32500.0
2022-10-12 12:50:00,75.8,76.03,75.8,75.98,52239.0,71.9417,72.1599,71.9417,72.1125,52239.0
2022-10-12 12:55:00,75.98,76.08,75.94,75.95,94685.0,72.1125,72.2074,72.0745,72.084,94685.0
2022-10-12 13:00:00,75.96,76.21,75.94,76.07,77220.0,72.0935,72.3308,72.0745,72.1979,77220.0
2022-10-12 13:05:00,76.08,76.13,76.0,76.06,71663.0,72.2074,72.2549,72.1315,72.1884,71663.0
2022-10-12 13:10:00,76.07,76.16,76.03,76.13,46362.0,72.1979,72.2833,72.1599,72.2549,46362.0
2022-10-12 13:15:00,76.13,76.14,76.01,76.02,44634.0,72.2549,72.2643,72.141,72.1505,44634.0
2022-10-12 13:20:00,76.02,76.02,75.95,75.98,38779.0,72.1505,72.1505,72.084,72.1125,38779.0
2022-10-12 13:25:00,75.97,76.11,75.93,76.04,53269.0,72.103,72.2359,72.065,72.1694,53269.0
2022-10-12 13:30:00,76.06,76.07,75.94,75.99,49212.0,72.1884,72.1979,72.0745,72.122,49212.0
2022-10-12 13:35:00,75.98,76.03,75.89,76.01,45107.0,72.1125,72.1599,72.0271,72.141,45107.0
2022-10-12 13:40:00,76.03,76.05,75.95,76.03,30177.0,72.1599,72.1789,72.084,72.1599,30177.0
2022-10-12 13:45:00,76.05,76.05,75.97,75.99,55041.0,72.1789,72.1789,72.103,72.122,55041.0
2022-10-12 13:50:00,76.0,76.05,75.96,76.03,51913.0,72.1315,72.1789,72.0935,72.1599,51913.0
2022-10-12 13:55:00,76.03,76.03,75.91,75.97,99984.0,72.1599,72.1599,72.0461,72.103,99984.0
2022-10-12 14:00:00,75.97,76.18,75.89,75.96,106579.0,72.103,72.3023,72.0271,72.0935,106579.0
2022-10-12 14:05:00,75.95,76.33,75.94,76.22,44037.0,72.084,72.4447,72.0745,72.3403,44037.0
2022-10-12 14:10:00,76.21,76.41,76.12,76.37,77580.0,72.3308,72.5206,72.2454,72.4826,77580.0
2022-10-12 14:15:00,76.41,76.43,76.25,76.27,65633.0,72.5206,72.5396,72.3687,72.3877,65633.0
2022-10-12 14:20:00,76.25,76.29,76.05,76.12,92791.0,72.3687,72.4067,72.1789,72.2454,92791.0
2022-10-12 14:25:00,76.06,76.3,76.04,76.17,103842.0,72.1884,72.4162,72.1694,72.2928,103842.0
2022-10-12 14:30:00,76.18,76.26,76.09,76.2,68032.0,72.3023,72.3782,72.2169,72.3213,68032.0
2022-10-12 14:35:00,76.19,76.32,76.14,76.17,73312.0,72.3118,72.4352,72.2643,72.2928,73312.0
2022-10-12 14:40:00,76.18,76.21,75.99,76.02,97099.0,72.3023,72.3308,72.122,72.1505,97099.0
2022-10-12 14:45:00,76.0,76.07,75.93,75.95,153206.0,72.1315,72.1979,72.065,72.084,153206.0
2022-10-12 14:50:00,75.95,75.99,75.83,75.87,92275.0,72.084,72.122,71.9701,72.0081,92275.0
2022-10-12 14:55:00,75.87,75.88,75.75,75.77,203152.0,72.0081,72.0176,71.8942,71.9132,203152.0
2022-10-12 15:00:00,75.77,75.78,75.54,75.59,192660.0,71.9132,71.9227,71.6949,71.7423,192660.0
2022-10-12 15:05:00,75.6,75.77,75.57,75.72,126116.0,71.7518,71.9132,71.7234,71.8657,126116.0
2022-10-12 15:10:00,75.72,75.82,75.72,75.82,73059.0,71.8657,71.9606,71.8657,71.9606,73059.0
2022-10-12 15:15:00,75.81,75.98,75.73,75.97,78582.0,71.9511,72.1125,71.8752,72.103,78582.0
2022-10-12 15:20:00,75.99,76.05,75.91,75.94,117642.0,72.122,72.1789,72.0461,72.0745,117642.0
2022-10-12 15:25:00,75.94,76.1,75.92,76.05,126173.0,72.0745,72.2264,72.0555,72.1789,126173.0
2022-10-12 15:30:00,76.06,76.22,75.95,76.21,116290.0,72.1884,72.3403,72.084,72.3308,116290.0
2022-10-12 15:35:00,76.22,76.34,76.2,76.27,125698.0,72.3403,72.4542,72.3213,72.3877,125698.0
2022-10-12 15:40:00,76.27,76.3,76.1,76.12,154734.0,72.3877,72.4162,72.2264,72.2454,154734.0
2022-10-12 15:45:00,76.12,76.12,75.95,75.96,75526.0,72.2454,72.2454,72.084,72.0935,75526.0
2022-10-12 15:50:00,75.95,76.03,75.89,75.98,119611.0,72.084,72.1599,72.0271,72.1125,119611.0
2022-10-12 15:55:00,75.98,75.98,75.69,75.71,282945.0,72.1125,72.1125,71.8373,71.8562,282945.0
2022-10-13 09:30:00,72.24,72.65,71.4,72.63,919448.0,68.5629,68.952,67.7656,68.933,919448.0
2022-10-13 09:35:00,72.65,72.85,72.21,72.37,422631.0,68.952,69.1418,68.5344,68.6862,422631.0
2022-10-13 09:40:00,72.38,73.34,72.08,73.02,416969.0,68.6957,69.6069,68.411,69.3032,416969.0
2022-10-13 09:45:00,73.07,73.3,72.51,73.27,305176.0,69.3506,69.5689,68.8191,69.5404,305176.0
2022-10-13 09:50:00,73.28,73.6,73.05,73.23,379899.0,69.5499,69.8536,69.3316,69.5025,379899.0
2022-10-13 09:55:00,73.21,73.3,72.56,72.84,284385.0,69.4835,69.5689,68.8666,69.1323,284385.0
2022-10-13 10:00:00,72.87,73.14,72.59,73.03,230949.0,69.1608,69.4171,68.895,69.3127,230949.0
2022-10-13 10:05:00,73.04,73.58,73.02,73.38,341629.0,69.3221,69.8347,69.3032,69.6448,341629.0
2022-10-13 10:10:00,73.39,73.44,73.13,73.39,216487.0,69.6543,69.7018,69.4076,69.6543,216487.0
2022-10-13 10:15:00,73.4,73.48,72.95,72.95,203835.0,69.6638,69.7397,69.2367,69.2367,203835.0
2022-10-13 10:20:00,72.98,73.03,72.71,72.74,193657.0,69.2652,69.3127,69.0089,69.0374,193657.0
2022-10-13 10:25:00,72.75,72.75,72.49,72.54,231719.0,69.0469,69.0469,68.8001,68.8476,231719.0
2022-10-13 10:30:00,72.53,72.72,72.36,72.46,267307.0,68.8381,69.0184,68.6768,68.7717,267307.0
2022-10-13 10:35:00,72.47,72.53,72.1,72.51,281545.0,68.7812,68.8381,68.43,68.8191,281545.0
2022-10-13 10:40:00,72.53,72.92,72.5,72.8,191337.0,68.8381,69.2083,68.8096,69.0944,191337.0
2022-10-13 10:45:00,72.81,73.12,72.77,73.08,205825.0,69.1039,69.3981,69.0659,69.3601,205825.0
2022-10-13 10:50:00,73.09,73.17,72.82,73.02,131236.0,69.3696,69.4455,69.1133,69.3032,131236.0
2022-10-13 10:55:00,73.01,73.28,72.97,73.13,120885.0,69.2937,69.5499,69.2557,69.4076,120885.0
2022-10-13 11:00:00,73.11,73.23,72.81,73.1,107338.0,69.3886,69.5025,69.1039,69.3791,107338.0
2022-10-13 11:05:00,73.09,73.79,73.04,73.74,268418.0,69.3696,70.034,69.3221,69.9865,268418.0
2022-10-13 11:10:00,73.75,74.05,73.6,74.02,167171.0,69.996,70.2807,69.8536,70.2523,167171.0
2022-10-13 11:15:00,74.04,74.62,73.9,74.51,254550.0,70.2712,70.8217,70.1384,70.7173,254550.0
2022-10-13 11:20:00,74.52,75.25,74.14,74.36,480075.0,70.7268,71.4197,70.3662,70.575,480075.0
2022-10-13 11:25:00,74.35,74.75,74.05,74.73,252354.0,70.5655,70.9451,70.2807,70.9261,252354.0
2022-10-13 11:30:00,74.77,74.79,74.43,74.55,165039.0,70.9641,70.9831,70.6414,70.7553,165039.0
2022-10-13 11:35:00,74.57,75.48,74.56,75.39,228014.0,70.7743,71.6379,70.7648,71.5525,228014.0
2022-10-13 11:40:00,75.39,75.63,74.73,74.83,264349.0,71.5525,71.7803,70.9261,71.021,264349.0
2022-10-13 11:45:00,74.82,74.98,74.61,74.89,118111.0,71.0115,71.1634,70.8122,71.078,118111.0
2022-10-13 11:50:00,74.89,75.02,74.71,74.91,126923.0,71.078,71.2014,70.9071,71.097,126923.0
2022-10-13 11:55:00,74.93,75.05,74.75,74.78,116360.0,71.1159,71.2298,70.9451,70.9736,116360.0
2022-10-13 12:00:00,74.78,74.99,74.62,74.95,134640.0,70.9736,71.1729,70.8217,71.1349,134640.0
2022-10-13 12:05:00,74.97,75.02,74.71,74.79,128545.0,71.1539,71.2014,70.9071,70.9831,128545.0
2022-10-13 12:10:00,74.79,74.79,74.41,74.45,145335.0,70.9831,70.9831,70.6224,70.6604,145335.0
2022-10-13 12:15:00,74.45,74.56,74.12,74.29,165057.0,70.6604,70.7648,70.3472,70.5085,165057.0
2022-10-13 12:20:00,74.28,74.49,74.15,74.34,121369.0,70.499,70.6983,70.3756,70.556,121369.0
2022-10-13 12:25:00,74.34,74.41,74.05,74.05,73003.0,70.556,70.6224,70.2807,70.2807,73003.0
2022-10-13 12:30:00,74.07,74.22,74.0,74.22,82719.0,70.2997,70.4421,70.2333,70.4421,82719.0
2022-10-13 12:35:00,74.22,74.27,74.12,74.26,94956.0,70.4421,70.4895,70.3472,70.48,94956.0
2022-10-13 12:40:00,74.26,74.62,74.23,74.62,65685.0,70.48,70.8217,70.4516,70.8217,65685.0
2022-10-13 12:45:00,74.61,74.63,74.42,74.6,81364.0,70.8122,70.8312,70.6319,70.8027,81364.0
2022-10-13 12:50:00,74.61,74.88,74.6,74.71,70903.0,70.8122,71.0685,70.8027,70.9071,70903.0
2022-10-13 12:55:00,74.73,74.82,74.58,74.65,67787.0,70.9261,71.0115,70.7838,70.8502,67787.0
2022-10-13 13:00:00,74.67,74.99,74.67,74.97,79912.0,70.8692,71.1729,70.8692,71.1539,79912.0
2022-10-13 13:05:00,74.98,74.99,74.75,74.83,94934.0,71.1634,71.1729,70.9451,71.021,94934.0
2022-10-13 13:10:00,74.81,75.1,74.8,75.07,107233.0,71.002,71.2773,70.9926,71.2488,107233.0
2022-10-13 13:15:00,75.09,75.15,74.87,75.0,144375.0,71.2678,71.3247,71.059,71.1824,144375.0
2022-10-13 13:20:00,75.0,75.17,74.94,75.16,113063.0,71.1824,71.3437,71.1254,71.3342,113063.0
2022-10-13 13:25:00,75.15,75.47,75.15,75.36,131192.0,71.3247,71.6285,71.3247,71.5241,131192.0
2022-10-13 13:30:00,75.37,75.72,75.37,75.71,144761.0,71.5335,71.8657,71.5335,71.8562,144761.0
2022-10-13 13:35:00,75.7,75.78,75.54,75.59,79795.0,71.8467,71.9227,71.6949,71.7423,79795.0
2022-10-13 13:40:00,75.59,75.67,75.3,75.3,117742.0,71.7423,71.8183,71.4671,71.4671,117742.0
2022-10-13 13:45:00,75.31,75.39,75.19,75.36,74409.0,71.4766,71.5525,71.3627,71.5241,74409.0
2022-10-13 13:50:00,75.36,75.42,75.24,75.27,82980.0,71.5241,71.581,71.4102,71.4386,82980.0
2022-10-13 13:55:00,75.26,75.32,75.18,75.21,71313.0,71.4291,71.4861,71.3532,71.3817,71313.0
2022-10-13 14:00:00,75.2,75.23,75.09,75.19,56270.0,71.3722,71.4007,71.2678,71.3627,56270.0
2022-10-13 14:05:00,75.2,75.24,75.04,75.05,69325.0,71.3722,71.4102,71.2203,71.2298,69325.0
2022-10-13 14:10:00,75.03,75.18,74.98,75.14,66807.0,71.2108,71.3532,71.1634,71.3153,66807.0
2022-10-13 14:15:00,75.14,75.27,75.13,75.26,53854.0,71.3153,71.4386,71.3058,71.4291,53854.0
2022-10-13 14:20:00,75.25,75.26,75.1,75.17,88936.0,71.4197,71.4291,71.2773,71.3437,88936.0
2022-10-13 14:25:00,75.17,75.17,74.75,74.84,107378.0,71.3437,71.3437,70.9451,71.0305,107378.0
2022-10-13 14:30:00,74.83,74.94,74.83,74.86,49417.0,71.021,71.1254,71.021,71.0495,49417.0
2022-10-13 14:35:00,74.88,75.1,74.87,75.04,84685.0,71.0685,71.2773,71.059,71.2203,84685.0
2022-10-13 14:40:00,75.04,75.14,74.98,75.1,63819.0,71.2203,71.3153,71.1634,71.2773,63819.0
2022-10-13 14:45:00,75.11,75.24,75.05,75.16,58613.0,71.2868,71.4102,71.2298,71.3342,58613.0
2022-10-13 14:50:00,75.15,75.34,75.12,75.27,86068.0,71.3247,71.5051,71.2963,71.4386,86068.0
2022-10-13 14:55:00,75.28,75.38,75.23,75.31,61412.0,71.4481,71.543,71.4007,71.4766,61412.0
2022-10-13 15:00:00,75.31,75.35,75.13,75.22,98754.0,71.4766,71.5146,71.3058,71.3912,98754.0
2022-10-13 15:05:00,75.21,75.41,75.2,75.39,78408.0,71.3817,71.5715,71.3722,71.5525,78408.0
2022-10-13 15:10:00,75.38,75.5,75.36,75.37,76332.0,71.543,71.6569,71.5241,71.5335,76332.0
2022-10-13 15:15:00,75.36,75.52,75.32,75.45,111000.0,71.5241,71.6759,71.4861,71.6095,111000.0
2022-10-13 15:20:00,75.45,75.46,75.29,75.38,111863.0,71.6095,71.619,71.4576,71.543,111863.0
2022-10-13 15:25:00,75.38,75.41,75.28,75.3,131586.0,71.543,71.5715,71.4481,71.4671,131586.0
2022-10-13 15:30:00,75.29,75.44,75.12,75.19,182501.0,71.4576,71.6,71.2963,71.3627,182501.0
2022-10-13 15:35:00,75.17,75.28,75.12,75.25,121893.0,71.3437,71.4481,71.2963,71.4197,121893.0
2022-10-13 15:40:00,75.23,75.35,75.13,75.34,113521.0,71.4007,71.5146,71.3058,71.5051,113521.0
2022-10-13 15:45:00,75.34,75.36,75.23,75.29,101469.0,71.5051,71.5241,71.4007,71.4576,101469.0
2022-10-13 15:50:00,75.27,75.33,75.15,75.21,203720.0,71.4386,71.4956,71.3247,71.3817,203720.0
2022-10-13 15:55:00,75.2,75.22,74.91,74.95,538419.0,71.3722,71.3912,71.097,71.1349,538419.0
2022-10-14 09:30:00,76.05,76.14,74.42,74.62,576266.0,72.1789,72.2643,70.6319,70.8217,576266.0
2022-10-14 09:35:00,74.6,75.72,74.6,75.63,391679.0,70.8027,71.8657,70.8027,71.7803,391679.0
2022-10-14 09:40:00,75.61,75.67,74.96,75.27,343309.0,71.7613,71.8183,71.1444,71.4386,343309.0
2022-10-14 09:45:00,75.25,75.25,74.86,75.14,141059.0,71.4197,71.4197,71.0495,71.3153,141059.0
2022-10-14 09:50:00,75.13,75.37,74.91,75.22,148326.0,71.3058,71.5335,71.097,71.3912,148326.0
2022-10-14 09:55:00,75.24,75.46,74.8,74.98,209622.0,71.4102,71.619,70.9926,71.1634,209622.0
2022-10-14 10:00:00,74.98,74.98,74.33,74.6,214915.0,71.1634,71.1634,70.5465,70.8027,214915.0
2022-10-14 10:05:00,74.6,74.92,74.52,74.56,156812.0,70.8027,71.1064,70.7268,70.7648,156812.0
2022-10-14 10:10:00,74.54,74.61,74.06,74.21,164418.0,70.7458,70.8122,70.2902,70.4326,164418.0
2022-10-14 10:15:00,74.19,74.41,74.03,74.26,158100.0,70.4136,70.6224,70.2618,70.48,158100.0
2022-10-14 10:20:00,74.23,74.28,73.43,73.65,388212.0,70.4516,70.499,69.6923,69.9011,388212.0
2022-10-14 10:25:00,73.66,74.07,73.53,73.94,149832.0,69.9106,70.2997,69.7872,70.1763,149832.0
2022-10-14 10:30:00,73.94,74.21,73.88,73.89,146458.0,70.1763,70.4326,70.1194,70.1289,146458.0
2022-10-14 10:35:00,73.91,74.28,73.83,74.1,126763.0,70.1479,70.499,70.0719,70.3282,126763.0
2022-10-14 10:40:00,74.13,74.24,73.73,73.74,121381.0,70.3567,70.4611,69.977,69.9865,121381.0
2022-10-14 10:45:00,73.75,73.98,73.73,73.94,184247.0,69.996,70.2143,69.977,70.1763,184247.0
2022-10-14 10:50:00,73.95,74.37,73.88,74.29,129798.0,70.1858,70.5844,70.1194,70.5085,129798.0
2022-10-14 10:55:00,74.28,74.45,74.21,74.32,78542.0,70.499,70.6604,70.4326,70.537,78542.0
2022-10-14 11:00:00,74.32,74.48,74.18,74.39,100690.0,70.537,70.6888,70.4041,70.6034,100690.0
2022-10-14 11:05:00,74.39,74.39,73.96,74.03,178216.0,70.6034,70.6034,70.1953,70.2618,178216.0
2022-10-14 11:10:00,74.04,74.08,73.74,73.77,95807.0,70.2712,70.3092,69.9865,70.015,95807.0
2022-10-14 11:15:00,73.78,73.87,73.63,73.68,90055.0,70.0245,70.1099,69.8821,69.9296,90055.0
2022-10-14 11:20:00,73.68,73.97,73.65,73.97,95723.0,69.9296,70.2048,69.9011,70.2048,95723.0
2022-10-14 11:25:00,73.97,74.19,73.96,74.08,83171.0,70.2048,70.4136,70.1953,70.3092,83171.0
2022-10-14 11:30:00,74.07,74.09,73.83,73.87,71693.0,70.2997,70.3187,70.0719,70.1099,71693.0
2022-10-14 11:35:00,73.88,74.13,73.84,74.13,88348.0,70.1194,70.3567,70.0814,70.3567,88348.0
2022-10-14 11:40:00,74.11,74.22,73.92,74.0,85232.0,70.3377,70.4421,70.1574,70.2333,85232.0
2022-10-14 11:45:00,73.99,73.99,73.69,73.74,130471.0,70.2238,70.2238,69.9391,69.9865,130471.0
2022-10-14 11:50:00,73.73,73.83,73.64,73.75,122822.0,69.977,70.0719,69.8916,69.996,122822.0
2022-10-14 11:55:00,73.74,73.76,73.56,73.56,74485.0,69.9865,70.0055,69.8157,69.8157,74485.0
2022-10-14 12:00:00,73.56,73.82,73.51,73.77,101251.0,69.8157,70.0624,69.7682,70.015,101251.0
2022-10-14 12:05:00,73.75,73.77,73.51,73.53,68333.0,69.996,70.015,69.7682,69.7872,68333.0
2022-10-14 12:10:00,73.53,73.62,73.48,73.48,84653.0,69.7872,69.8726,69.7397,69.7397,84653.0
2022-10-14 12:15:00,73.48,73.55,73.38,73.51,101033.0,69.7397,69.8062,69.6448,69.7682,101033.0
2022-10-14 12:20:00,73.51,73.71,73.44,73.69,67563.0,69.7682,69.958,69.7018,69.9391,67563.0
2022-10-14 12:25:00,73.71,73.81,73.67,73.76,54724.0,69.958,70.0529,69.9201,70.0055,54724.0
2022-10-14 12:30:00,73.77,73.85,73.64,73.64,55918.0,70.015,70.0909,69.8916,69.8916,55918.0
2022-10-14 12:35:00,73.65,73.89,73.64,73.79,54305.0,69.9011,70.1289,69.8916,70.034,54305.0
2022-10-14 12:40:00,73.78,74.0,73.76,73.88,108737.0,70.0245,70.2333,70.0055,70.1194,108737.0
2022-10-14 12:45:00,73.87,73.87,73.62,73.62,77793.0,70.1099,70.1099,69.8726,69.8726,77793.0
2022-10-14 12:50:00,73.61,73.65,73.48,73.64,67324.0,69.8631,69.9011,69.7397,69.8916,67324.0
2022-10-14 12:55:00,73.64,73.69,73.6,73.68,59638.0,69.8916,69.9391,69.8536,69.9296,59638.0
2022-10-14 13:00:00,73.68,73.79,73.65,73.76,83079.0,69.9296,70.034,69.9011,70.0055,83079.0
2022-10-14 13:05:00,73.75,73.75,73.57,73.58,49272.0,69.996,69.996,69.8252,69.8347,49272.0
2022-10-14 13:10:00,73.58,73.79,73.58,73.67,108603.0,69.8347,70.034,69.8347,69.9201,108603.0
2022-10-14 13:15:00,73.66,73.81,73.66,73.77,69835.0,69.9106,70.0529,69.9106,70.015,69835.0
2022-10-14 13:20:00,73.76,73.77,73.59,73.74,72286.0,70.0055,70.015,69.8441,69.9865,72286.0
2022-10-14 13:25:00,73.73,73.89,73.7,73.86,64342.0,69.977,70.1289,69.9485,70.1004,64342.0
2022-10-14 13:30:00,73.86,74.05,73.86,74.01,73327.0,70.1004,70.2807,70.1004,70.2428,73327.0
2022-10-14 13:35:00,74.0,74.03,73.89,73.98,82369.0,70.2333,70.2618,70.1289,70.2143,82369.0
2022-10-14 13:40:00,73.96,74.03,73.92,73.93,87377.0,70.1953,70.2618,70.1574,70.1668,87377.0
2022-10-14 13:45:00,73.94,74.14,73.92,74.07,61805.0,70.1763,70.3662,70.1574,70.2997,61805.0
2022-10-14 13:50:00,74.07,74.07,73.95,74.0,102499.0,70.2997,70.2997,70.1858,70.2333,102499.0
2022-10-14 13:55:00,73.99,74.11,73.98,74.08,63562.0,70.2238,70.3377,70.2143,70.3092,63562.0
2022-10-14 14:00:00,74.06,74.07,73.92,74.02,174066.0,70.2902,70.2997,70.1574,70.2523,174066.0
2022-10-14 14:05:00,74.03,74.07,73.89,73.91,105236.0,70.2618,70.2997,70.1289,70.1479,105236.0
2022-10-14 14:10:00,73.9,73.9,73.75,73.75,75458.0,70.1384,70.1384,69.996,69.996,75458.0
2022-10-14 14:15:00,73.75,73.77,73.62,73.62,173090.0,69.996,70.015,69.8726,69.8726,173090.0
2022-10-14 14:20:00,73.63,73.77,73.63,73.75,124883.0,69.8821,70.015,69.8821,69.996,124883.0
2022-10-14 14:25:00,73.75,73.77,73.57,73.63,110544.0,69.996,70.015,69.8252,69.8821,110544.0
2022-10-14 14:30:00,73.62,73.67,73.59,73.66,129146.0,69.8726,69.9201,69.8441,69.9106,129146.0
2022-10-14 14:35:00,73.67,73.7,73.6,73.67,100704.0,69.9201,69.9485,69.8536,69.9201,100704.0
2022-10-14 14:40:00,73.67,73.71,73.56,73.69,132928.0,69.9201,69.958,69.8157,69.9391,132928.0
2022-10-14 14:45:00,73.69,73.87,73.67,73.85,70503.0,69.9391,70.1099,69.9201,70.0909,70503.0
2022-10-14 14:50:00,73.86,73.86,73.74,73.76,57503.0,70.1004,70.1004,69.9865,70.0055,57503.0
2022-10-14 14:55:00,73.75,73.82,73.69,73.78,67672.0,69.996,70.0624,69.9391,70.0245,67672.0
2022-10-14 15:00:00,73.78,73.85,73.72,73.77,60040.0,70.0245,70.0909,69.9675,70.015,60040.0
2022-10-14 15:05:00,73.76,73.79,73.7,73.75,98416.0,70.0055,70.034,69.9485,69.996,98416.0
2022-10-14 15:10:00,73.74,73.77,73.65,73.68,117047.0,69.9865,70.015,69.9011,69.9296,117047.0
2022-10-14 15:15:00,73.68,73.69,73.6,73.67,154029.0,69.9296,69.9391,69.8536,69.9201,154029.0
2022-10-14 15:20:00,73.66,73.68,73.4,73.55,220522.0,69.9106,69.9296,69.6638,69.8062,220522.0
2022-10-14 15:25:00,73.54,73.55,73.43,73.52,392835.0,69.7967,69.8062,69.6923,69.7777,392835.0
2022-10-14 15:30:00,73.52,73.54,73.33,73.54,176129.0,69.7777,69.7967,69.5974,69.7967,176129.0
2022-10-14 15:35:00,73.53,73.73,73.53,73.65,130517.0,69.7872,69.977,69.7872,69.9011,130517.0
2022-10-14 15:40:00,73.66,73.66,73.46,73.47,112500.0,69.9106,69.9106,69.7208,69.7303,112500.0
2022-10-14 15:45:00,73.48,73.51,73.31,73.5,196903.0,69.7397,69.7682,69.5784,69.7587,196903.0
2022-10-14 15:50:00,73.47,73.5,73.22,73.27,228448.0,69.7303,69.7587,69.493,69.5404,228448.0
2022-10-14 15:55:00,73.27,73.27,73.01,73.05,645456.0,69.5404,69.5404,69.2937,69.3316,645456.0
2022-10-17 09:30:00,75.15,76.01,75.11,75.59,630090.0,71.3247,72.141,71.2868,71.7423,630090.0
2022-10-17 09:35:00,75.57,76.33,75.51,76.15,522808.0,71.7234,72.4447,71.6664,72.2738,522808.0
2022-10-17 09:40:00,76.16,76.57,75.81,76.09,389609.0,72.2833,72.6725,71.9511,72.2169,389609.0
2022-10-17 09:45:00,76.09,76.3,75.71,76.27,296355.0,72.2169,72.4162,71.8562,72.3877,296355.0
2022-10-17 09:50:00,76.26,76.38,75.95,76.13,251722.0,72.3782,72.4921,72.084,72.2549,251722.0
2022-10-17 09:55:00,76.14,76.41,76.02,76.38,209911.0,72.2643,72.5206,72.1505,72.4921,209911.0
2022-10-17 10:00:00,76.37,76.66,76.11,76.65,313541.0,72.4826,72.7579,72.2359,72.7484,313541.0
2022-10-17 10:05:00,76.66,76.74,76.4,76.54,225221.0,72.7579,72.8338,72.5111,72.644,225221.0
2022-10-17 10:10:00,76.53,77.13,76.53,77.1,242051.0,72.6345,73.204,72.6345,73.1755,242051.0
2022-10-17 10:15:00,77.12,77.12,76.59,76.7,209958.0,73.1945,73.1945,72.6914,72.7958,209958.0
2022-10-17 10:20:00,76.7,76.89,76.68,76.81,169398.0,72.7958,72.9762,72.7769,72.9002,169398.0
2022-10-17 10:25:00,76.82,76.86,76.68,76.81,145133.0,72.9097,72.9477,72.7769,72.9002,145133.0
2022-10-17 10:30:00,76.81,77.1,76.68,76.69,230192.0,72.9002,73.1755,72.7769,72.7864,230192.0
2022-10-17 10:35:00,76.69,76.92,76.59,76.89,331361.0,72.7864,73.0046,72.6914,72.9762,331361.0
2022-10-17 10:40:00,76.9,77.19,76.85,77.14,232859.0,72.9857,73.2609,72.9382,73.2134,232859.0
2022-10-17 10:45:00,77.17,77.26,77.03,77.15,168964.0,73.2419,73.3273,73.109,73.2229,168964.0
2022-10-17 10:50:00,77.14,77.17,76.87,77.02,242704.0,73.2134,73.2419,72.9572,73.0996,242704.0
2022-10-17 10:55:00,77.03,77.17,76.9,77.13,148920.0,73.109,73.2419,72.9857,73.204,148920.0
2022-10-17 11:00:00,77.12,77.25,77.06,77.09,112296.0,73.1945,73.3178,73.1375,73.166,112296.0
2022-10-17 11:05:00,77.09,77.2,77.01,77.06,83078.0,73.166,73.2704,73.0901,73.1375,83078.0
2022-10-17 11:10:00,77.07,77.25,77.04,77.1,136814.0,73.147,73.3178,73.1185,73.1755,136814.0
2022-10-17 11:15:00,77.09,77.1,76.71,76.83,125524.0,73.166,73.1755,72.8053,72.9192,125524.0
2022-10-17 11:20:00,76.82,77.11,76.81,77.1,119846.0,72.9097,73.185,72.9002,73.1755,119846.0
2022-10-17 11:25:00,77.1,77.21,77.02,77.2,113167.0,73.1755,73.2799,73.0996,73.2704,113167.0
2022-10-17 11:30:00,77.19,77.37,77.08,77.34,168939.0,73.2609,73.4317,73.1565,73.4033,168939.0
2022-10-17 11:35:00,77.34,77.44,77.31,77.42,132345.0,73.4033,73.4982,73.3748,73.4792,132345.0
2022-10-17 11:40:00,77.44,77.54,77.37,77.5,130314.0,73.4982,73.5931,73.4317,73.5551,130314.0
2022-10-17 11:45:00,77.5,77.6,77.4,77.59,92373.0,73.5551,73.65,73.4602,73.6405,92373.0
2022-10-17 11:50:00,77.58,77.61,77.46,77.56,111544.0,73.631,73.6595,73.5172,73.6121,111544.0
2022-10-17 11:55:00,77.56,77.59,77.48,77.57,78426.0,73.6121,73.6405,73.5361,73.6216,78426.0
2022-10-17 12:00:00,77.58,77.7,77.57,77.67,97322.0,73.631,73.7449,73.6216,73.7165,97322.0
2022-10-17 12:05:00,77.67,77.87,77.66,77.86,119626.0,73.7165,73.9063,73.707,73.8968,119626.0
2022-10-17 12:10:00,77.86,77.87,77.52,77.65,135254.0,73.8968,73.9063,73.5741,73.6975,135254.0
2022-10-17 12:15:00,77.65,77.77,77.56,77.62,92118.0,73.6975,73.8114,73.6121,73.669,92118.0
2022-10-17 12:20:00,77.61,77.66,77.53,77.59,91349.0,73.6595,73.707,73.5836,73.6405,91349.0
2022-10-17 12:25:00,77.6,77.72,77.48,77.61,83842.0,73.65,73.7639,73.5361,73.6595,83842.0
2022-10-17 12:30:00,77.6,77.78,77.59,77.78,78437.0,73.65,73.8209,73.6405,73.8209,78437.0
2022-10-17 12:35:00,77.78,77.82,77.67,77.73,47038.0,73.8209,73.8588,73.7165,73.7734,47038.0
2022-10-17 12:40:00,77.73,77.73,77.5,77.62,90305.0,73.7734,73.7734,73.5551,73.669,90305.0
2022-10-17 12:45:00,77.62,77.67,77.49,77.53,118244.0,73.669,73.7165,73.5456,73.5836,118244.0
2022-10-17 12:50:00,77.53,77.61,77.5,77.6,67267.0,73.5836,73.6595,73.5551,73.65,67267.0
2022-10-17 12:55:00,77.6,77.61,77.36,77.41,97764.0,73.65,73.6595,73.4222,73.4697,97764.0
2022-10-17 13:00:00,77.41,77.43,77.24,77.34,88779.0,73.4697,73.4887,73.3084,73.4033,88779.0
2022-10-17 13:05:00,77.34,77.48,77.34,77.4,75358.0,73.4033,73.5361,73.4033,73.4602,75358.0
2022-10-17 13:10:00,77.4,77.46,77.37,77.42,137655.0,73.4602,73.5172,73.4317,73.4792,137655.0
2022-10-17 13:15:00,77.43,77.56,77.35,77.39,82675.0,73.4887,73.6121,73.4128,73.4507,82675.0
2022-10-17 13:20:00,77.38,77.51,77.32,77.46,61752.0,73.4412,73.5646,73.3843,73.5172,61752.0
2022-10-17 13:25:00,77.46,77.46,77.28,77.33,70812.0,73.5172,73.5172,73.3463,73.3938,70812.0
2022-10-17 13:30:00,77.33,77.35,77.25,77.27,68761.0,73.3938,73.4128,73.3178,73.3368,68761.0
2022-10-17 13:35:00,77.27,77.37,77.25,77.31,53769.0,73.3368,73.4317,73.3178,73.3748,53769.0
2022-10-17 13:40:00,77.31,77.34,77.22,77.26,65983.0,73.3748,73.4033,73.2894,73.3273,65983.0
2022-10-17 13:45:00,77.26,77.43,77.25,77.38,65370.0,73.3273,73.4887,73.3178,73.4412,65370.0
2022-10-17 13:50:00,77.39,77.45,77.36,77.43,58745.0,73.4507,73.5077,73.4222,73.4887,58745.0
2022-10-17 13:55:00,77.42,77.44,77.35,77.41,53227.0,73.4792,73.4982,73.4128,73.4697,53227.0
2022-10-17 14:00:00,77.42,77.55,77.31,77.36,94083.0,73.4792,73.6026,73.3748,73.4222,94083.0
2022-10-17 14:05:00,77.35,77.4,77.29,77.38,47843.0,73.4128,73.4602,73.3558,73.4412,47843.0
2022-10-17 14:10:00,77.38,77.41,77.28,77.29,52839.0,73.4412,73.4697,73.3463,73.3558,52839.0
2022-10-17 14:15:00,77.28,77.31,77.18,77.27,82560.0,73.3463,73.3748,73.2514,73.3368,82560.0
2022-10-17 14:20:00,77.27,77.27,77.13,77.16,99257.0,73.3368,73.3368,73.204,73.2324,99257.0
2022-10-17 14:25:00,77.15,77.16,77.02,77.08,83545.0,73.2229,73.2324,73.0996,73.1565,83545.0
2022-10-17 14:30:00,77.08,77.09,76.96,77.01,95229.0,73.1565,73.166,73.0426,73.0901,95229.0
2022-10-17 14:35:00,77.01,77.06,76.88,77.0,107484.0,73.0901,73.1375,72.9667,73.0806,107484.0
2022-10-17 14:40:00,77.0,77.18,76.98,77.16,85413.0,73.0806,73.2514,73.0616,73.2324,85413.0
2022-10-17 14:45:00,77.16,77.2,77.1,77.17,65431.0,73.2324,73.2704,73.1755,73.2419,65431.0
2022-10-17 14:50:00,77.17,77.17,76.97,77.02,99829.0,73.2419,73.2419,73.0521,73.0996,99829.0
2022-10-17 14:55:00,77.01,77.08,76.97,77.02,91382.0,73.0901,73.1565,73.0521,73.0996,91382.0
2022-10-17 15:00:00,77.02,77.03,76.82,76.88,101841.0,73.0996,73.109,72.9097,72.9667,101841.0
2022-10-17 15:05:00,76.89,76.96,76.83,76.91,94379.0,72.9762,73.0426,72.9192,72.9952,94379.0
2022-10-17 15:10:00,76.9,77.05,76.88,77.03,75807.0,72.9857,73.128,72.9667,73.109,75807.0
2022-10-17 15:15:00,77.04,77.08,76.98,77.03,75941.0,73.1185,73.1565,73.0616,73.109,75941.0
2022-10-17 15:20:00,77.03,77.11,76.95,77.11,89376.0,73.109,73.185,73.0331,73.185,89376.0
2022-10-17 15:25:00,77.11,77.18,77.07,77.18,96736.0,73.185,73.2514,73.147,73.2514,96736.0
2022-10-17 15:30:00,77.17,77.18,77.08,77.09,118348.0,73.2419,73.2514,73.1565,73.166,118348.0
2022-10-17 15:35:00,77.09,77.12,76.99,77.03,144409.0,73.166,73.1945,73.0711,73.109,144409.0
2022-10-17 15:40:00,77.03,77.13,76.98,77.08,162344.0,73.109,73.204,73.0616,73.1565,162344.0
2022-10-17 15:45:00,77.08,77.11,76.95,76.96,161248.0,73.1565,73.185,73.0331,73.0426,161248.0
2022-10-17 15:50:00,76.96,77.04,76.82,76.89,331227.0,73.0426,73.1185,72.9097,72.9762,331227.0
2022-10-17 15:55:00,76.89,76.9,76.65,76.78,590867.0,72.9762,72.9857,72.7484,72.8718,590867.0
2022-10-18 09:30:00,78.01,78.64,77.64,77.71,580537.0,74.0392,74.6371,73.688,73.7544,580537.0
2022-10-18 09:35:00,77.68,78.08,77.6,77.88,385787.0,73.726,74.1056,73.65,73.9158,385787.0
2022-10-18 09:40:00,77.88,78.02,77.33,77.6,301296.0,73.9158,74.0487,73.3938,73.65,301296.0
2022-10-18 09:45:00,77.56,77.68,77.03,77.45,332669.0,73.6121,73.726,73.109,73.5077,332669.0
2022-10-18 09:50:00,77.45,77.56,76.88,76.89,374998.0,73.5077,73.6121,72.9667,72.9762,374998.0
2022-10-18 09:55:00,76.9,77.14,76.73,77.05,241496.0,72.9857,73.2134,72.8243,73.128,241496.0
2022-10-18 10:00:00,77.05,77.16,76.86,77.11,218373.0,73.128,73.2324,72.9477,73.185,218373.0
2022-10-18 10:05:00,77.11,77.18,76.76,76.85,290230.0,73.185,73.2514,72.8528,72.9382,290230.0
2022-10-18 10:10:00,76.84,77.02,76.61,76.91,338688.0,72.9287,73.0996,72.7104,72.9952,338688.0
2022-10-18 10:15:00,76.89,77.11,76.57,76.63,257462.0,72.9762,73.185,72.6725,72.7294,257462.0
2022-10-18 10:20:00,76.62,76.65,76.15,76.2,422678.0,72.7199,72.7484,72.2738,72.3213,422678.0
2022-10-18 10:25:00,76.19,76.24,75.58,75.67,430774.0,72.3118,72.3593,71.7329,71.8183,430774.0
2022-10-18 10:30:00,75.67,75.75,75.27,75.65,416680.0,71.8183,71.8942,71.4386,71.7993,416680.0
2022-10-18 10:35:00,75.66,75.69,75.28,75.31,267826.0,71.8088,71.8373,71.4481,71.4766,267826.0
2022-10-18 10:40:00,75.32,75.37,75.06,75.36,302875.0,71.4861,71.5335,71.2393,71.5241,302875.0
2022-10-18 10:45:00,75.36,75.68,75.18,75.54,284046.0,71.5241,71.8278,71.3532,71.6949,284046.0
2022-10-18 10:50:00,75.54,75.68,75.44,75.67,203252.0,71.6949,71.8278,71.6,71.8183,203252.0
2022-10-18 10:55:00,75.68,75.74,75.59,75.67,151776.0,71.8278,71.8847,71.7423,71.8183,151776.0
2022-10-18 11:00:00,75.66,75.87,75.48,75.84,264586.0,71.8088,72.0081,71.6379,71.9796,264586.0
2022-10-18 11:05:00,75.85,75.96,75.46,75.72,205227.0,71.9891,72.0935,71.619,71.8657,205227.0
2022-10-18 11:10:00,75.71,75.83,75.45,75.5,152149.0,71.8562,71.9701,71.6095,71.6569,152149.0
2022-10-18 11:15:00,75.48,75.74,75.44,75.6,127292.0,71.6379,71.8847,71.6,71.7518,127292.0
2022-10-18 11:20:00,75.59,75.65,75.43,75.5,129457.0,71.7423,71.7993,71.5905,71.6569,129457.0
2022-10-18 11:25:00,75.49,75.57,75.32,75.54,137768.0,71.6474,71.7234,71.4861,71.6949,137768.0
2022-10-18 11:30:00,75.54,75.67,75.42,75.6,96967.0,71.6949,71.8183,71.581,71.7518,96967.0
2022-10-18 11:35:00,75.58,75.69,75.44,75.6,91215.0,71.7329,71.8373,71.6,71.7518,91215.0
2022-10-18 11:40:00,75.61,75.9,75.49,75.88,129167.0,71.7613,72.0366,71.6474,72.0176,129167.0
2022-10-18 11:45:00,75.88,75.95,75.83,75.86,107067.0,72.0176,72.084,71.9701,71.9986,107067.0
2022-10-18 11:50:00,75.85,75.91,75.76,75.77,104364.0,71.9891,72.0461,71.9037,71.9132,104364.0
2022-10-18 11:55:00,75.77,75.84,75.63,75.78,91557.0,71.9132,71.9796,71.7803,71.9227,91557.0
2022-10-18 12:00:00,75.75,75.78,75.62,75.73,46879.0,71.8942,71.9227,71.7708,71.8752,46879.0
2022-10-18 12:05:00,75.72,75.85,75.58,75.84,71185.0,71.8657,71.9891,71.7329,71.9796,71185.0
2022-10-18 12:10:00,75.84,76.23,75.82,76.22,132866.0,71.9796,72.3498,71.9606,72.3403,132866.0
2022-10-18 12:15:00,76.21,76.32,76.11,76.25,81522.0,72.3308,72.4352,72.2359,72.3687,81522.0
2022-10-18 12:20:00,76.25,76.25,76.05,76.05,75896.0,72.3687,72.3687,72.1789,72.1789,75896.0
2022-10-18 12:25:00,76.08,76.08,75.92,76.08,91357.0,72.2074,72.2074,72.0555,72.2074,91357.0
2022-10-18 12:30:00,76.08,76.17,75.99,76.15,58632.0,72.2074,72.2928,72.122,72.2738,58632.0
2022-10-18 12:35:00,76.15,76.42,76.14,76.37,129966.0,72.2738,72.5301,72.2643,72.4826,129966.0
2022-10-18 12:40:00,76.36,76.53,76.33,76.35,95171.0,72.4732,72.6345,72.4447,72.4637,95171.0
2022-10-18 12:45:00,76.35,76.36,76.21,76.34,70981.0,72.4637,72.4732,72.3308,72.4542,70981.0
2022-10-18 12:50:00,76.34,76.42,76.3,76.4,54374.0,72.4542,72.5301,72.4162,72.5111,54374.0
2022-10-18 12:55:00,76.39,76.47,76.16,76.19,60421.0,72.5016,72.5776,72.2833,72.3118,60421.0
2022-10-18 13:00:00,76.2,76.24,75.8,75.84,95384.0,72.3213,72.3593,71.9417,71.9796,95384.0
2022-10-18 13:05:00,75.84,76.04,75.81,75.93,71132.0,71.9796,72.1694,71.9511,72.065,71132.0
2022-10-18 13:10:00,75.91,76.19,75.87,76.14,118636.0,72.0461,72.3118,72.0081,72.2643,118636.0
2022-10-18 13:15:00,76.13,76.21,76.08,76.17,56841.0,72.2549,72.3308,72.2074,72.2928,56841.0
2022-10-18 13:20:00,76.17,76.3,76.09,76.22,81943.0,72.2928,72.4162,72.2169,72.3403,81943.0
2022-10-18 13:25:00,76.21,76.29,76.13,76.22,67043.0,72.3308,72.4067,72.2549,72.3403,67043.0
2022-10-18 13:30:00,76.29,76.45,76.22,76.44,91130.0,72.4067,72.5586,72.3403,72.5491,91130.0
2022-10-18 13:35:00,76.44,76.48,76.34,76.42,60797.0,72.5491,72.587,72.4542,72.5301,60797.0
2022-10-18 13:40:00,76.4,76.59,76.37,76.58,89304.0,72.5111,72.6914,72.4826,72.682,89304.0
2022-10-18 13:45:00,76.59,76.59,76.41,76.51,64885.0,72.6914,72.6914,72.5206,72.6155,64885.0
2022-10-18 13:50:00,76.51,76.6,76.47,76.6,50518.0,72.6155,72.7009,72.5776,72.7009,50518.0
2022-10-18 13:55:00,76.59,76.67,76.5,76.51,52207.0,72.6914,72.7674,72.606,72.6155,52207.0
2022-10-18 14:00:00,76.5,76.56,76.4,76.42,68265.0,72.606,72.663,72.5111,72.5301,68265.0
2022-10-18 14:05:00,76.42,76.46,76.33,76.39,51380.0,72.5301,72.5681,72.4447,72.5016,51380.0
2022-10-18 14:10:00,76.39,76.46,76.37,76.4,45558.0,72.5016,72.5681,72.4826,72.5111,45558.0
2022-10-18 14:15:00,76.4,76.44,76.29,76.34,83315.0,72.5111,72.5491,72.4067,72.4542,83315.0
2022-10-18 14:20:00,76.34,76.48,76.32,76.46,45189.0,72.4542,72.587,72.4352,72.5681,45189.0
2022-10-18 14:25:00,76.47,76.54,76.4,76.52,52657.0,72.5776,72.644,72.5111,72.625,52657.0
2022-10-18 14:30:00,76.52,76.52,76.31,76.39,49901.0,72.625,72.625,72.4257,72.5016,49901.0
2022-10-18 14:35:00,76.39,76.42,75.97,76.05,131653.0,72.5016,72.5301,72.103,72.1789,131653.0
2022-10-18 14:40:00,76.03,76.08,75.79,75.81,100443.0,72.1599,72.2074,71.9322,71.9511,100443.0
2022-10-18 14:45:00,75.81,75.9,75.7,75.84,95643.0,71.9511,72.0366,71.8467,71.9796,95643.0
2022-10-18 14:50:00,75.84,75.93,75.79,75.91,97438.0,71.9796,72.065,71.9322,72.0461,97438.0
2022-10-18 14:55:00,75.92,76.0,75.88,75.97,66542.0,72.0555,72.1315,72.0176,72.103,66542.0
2022-10-18 15:00:00,75.97,76.0,75.78,75.93,123669.0,72.103,72.1315,71.9227,72.065,123669.0
2022-10-18 15:05:00,75.92,75.96,75.75,75.85,115370.0,72.0555,72.0935,71.8942,71.9891,115370.0
2022-10-18 15:10:00,75.84,75.94,75.76,75.81,60614.0,71.9796,72.0745,71.9037,71.9511,60614.0
2022-10-18 15:15:00,75.8,75.87,75.72,75.85,100917.0,71.9417,72.0081,71.8657,71.9891,100917.0
2022-10-18 15:20:00,75.85,75.94,75.8,75.93,78695.0,71.9891,72.0745,71.9417,72.065,78695.0
2022-10-18 15:25:00,75.94,75.94,75.81,75.92,80486.0,72.0745,72.0745,71.9511,72.0555,80486.0
2022-10-18 15:30:00,75.91,76.18,75.88,76.15,118214.0,72.0461,72.3023,72.0176,72.2738,118214.0
2022-10-18 15:35:00,76.15,76.15,75.92,76.08,115924.0,72.2738,72.2738,72.0555,72.2074,115924.0
2022-10-18 15:40:00,76.09,76.24,76.07,76.23,180858.0,72.2169,72.3593,72.1979,72.3498,180858.0
2022-10-18 15:45:00,76.23,76.23,76.03,76.03,150306.0,72.3498,72.3498,72.1599,72.1599,150306.0
2022-10-18 15:50:00,76.03,76.2,76.03,76.2,228135.0,72.1599,72.3213,72.1599,72.3213,228135.0
2022-10-18 15:55:00,76.2,76.35,76.1,76.29,403688.0,72.3213,72.4637,72.2264,72.4067,403688.0
2022-10-19 09:30:00,73.28,74.25,73.26,74.18,539587.0,69.5499,70.4706,69.5309,70.4041,539587.0
2022-10-19 09:35:00,74.16,74.33,73.68,73.75,353010.0,70.3851,70.5465,69.9296,69.996,353010.0
2022-10-19 09:40:00,73.75,73.94,73.53,73.74,293359.0,69.996,70.1763,69.7872,69.9865,293359.0
2022-10-19 09:45:00,73.72,73.85,73.38,73.39,314211.0,69.9675,70.0909,69.6448,69.6543,314211.0
2022-10-19 09:50:00,73.38,73.84,73.31,73.72,268250.0,69.6448,70.0814,69.5784,69.9675,268250.0
2022-10-19 09:55:00,73.72,73.82,73.11,73.16,334850.0,69.9675,70.0624,69.3886,69.436,334850.0
2022-10-19 10:00:00,73.16,73.45,73.0,73.32,304349.0,69.436,69.7113,69.2842,69.5879,304349.0
2022-10-19 10:05:00,73.31,73.72,73.26,73.66,218427.0,69.5784,69.9675,69.5309,69.9106,218427.0
2022-10-19 10:10:00,73.67,73.87,73.45,73.79,163990.0,69.9201,70.1099,69.7113,70.034,163990.0
2022-10-19 10:15:00,73.78,74.05,73.69,73.79,261391.0,70.0245,70.2807,69.9391,70.034,261391.0
2022-10-19 10:20:00,73.81,74.2,73.8,74.1,168893.0,70.0529,70.4231,70.0435,70.3282,168893.0
2022-10-19 10:25:00,74.09,74.23,73.9,74.08,256228.0,70.3187,70.4516,70.1384,70.3092,256228.0
2022-10-19 10:30:00,74.09,74.19,73.75,73.77,143406.0,70.3187,70.4136,69.996,70.015,143406.0
2022-10-19 10:35:00,73.78,74.05,73.75,74.04,201923.0,70.0245,70.2807,69.996,70.2712,201923.0
2022-10-19 10:40:00,74.04,74.05,73.56,73.82,169829.0,70.2712,70.2807,69.8157,70.0624,169829.0
2022-10-19 10:45:00,73.81,73.96,73.74,73.77,158581.0,70.0529,70.1953,69.9865,70.015,158581.0
2022-10-19 10:50:00,73.77,73.81,73.58,73.61,167646.0,70.015,70.0529,69.8347,69.8631,167646.0
2022-10-19 10:55:00,73.6,73.61,73.29,73.36,206967.0,69.8536,69.8631,69.5594,69.6259,206967.0
2022-10-19 11:00:00,73.33,73.44,73.15,73.22,199677.0,69.5974,69.7018,69.4265,69.493,199677.0
2022-10-19 11:05:00,73.22,73.32,73.17,73.18,229422.0,69.493,69.5879,69.4455,69.455,229422.0
2022-10-19 11:10:00,73.19,73.35,73.05,73.17,165913.0,69.4645,69.6164,69.3316,69.4455,165913.0
2022-10-19 11:15:00,73.18,73.34,73.12,73.26,140161.0,69.455,69.6069,69.3981,69.5309,140161.0
2022-10-19 11:20:00,73.27,73.33,73.07,73.08,146626.0,69.5404,69.5974,69.3506,69.3601,146626.0
2022-10-19 11:25:00,73.09,73.21,72.95,73.18,322617.0,69.3696,69.4835,69.2367,69.455,322617.0
2022-10-19 11:30:00,73.17,73.27,73.02,73.07,152136.0,69.4455,69.5404,69.3032,69.3506,152136.0
2022-10-19 11:35:00,73.06,73.29,72.92,73.29,160944.0,69.3411,69.5594,69.2083,69.5594,160944.0
2022-10-19 11:40:00,73.29,73.34,73.2,73.28,166224.0,69.5594,69.6069,69.474,69.5499,166224.0
2022-10-19 11:45:00,73.3,73.39,73.22,73.37,129352.0,69.5689,69.6543,69.493,69.6353,129352.0
2022-10-19 11:50:00,73.36,73.48,73.26,73.41,103145.0,69.6259,69.7397,69.5309,69.6733,103145.0
2022-10-19 11:55:00,73.41,73.46,73.17,73.17,83473.0,69.6733,69.7208,69.4455,69.4455,83473.0
2022-10-19 12:00:00,73.17,73.24,73.09,73.15,86236.0,69.4455,69.512,69.3696,69.4265,86236.0
2022-10-19 12:05:00,73.14,73.15,72.92,72.93,152781.0,69.4171,69.4265,69.2083,69.2177,152781.0
2022-10-19 12:10:00,72.93,73.07,72.9,72.94,68884.0,69.2177,69.3506,69.1893,69.2272,68884.0
2022-10-19 12:15:00,72.93,73.11,72.89,73.09,105718.0,69.2177,69.3886,69.1798,69.3696,105718.0
2022-10-19 12:20:00,73.1,73.15,72.99,73.0,81107.0,69.3791,69.4265,69.2747,69.2842,81107.0
2022-10-19 12:25:00,72.99,73.0,72.83,72.89,90654.0,69.2747,69.2842,69.1228,69.1798,90654.0
2022-10-19 12:30:00,72.88,73.12,72.87,73.08,82011.0,69.1703,69.3981,69.1608,69.3601,82011.0
2022-10-19 12:35:00,73.08,73.13,72.98,73.04,86744.0,69.3601,69.4076,69.2652,69.3221,86744.0
2022-10-19 12:40:00,73.03,73.08,72.75,72.78,111527.0,69.3127,69.3601,69.0469,69.0754,111527.0
2022-10-19 12:45:00,72.78,72.85,72.68,72.76,131775.0,69.0754,69.1418,68.9805,69.0564,131775.0
2022-10-19 12:50:00,72.75,72.86,72.64,72.64,87374.0,69.0469,69.1513,68.9425,68.9425,87374.0
2022-10-19 12:55:00,72.63,72.67,72.51,72.63,180286.0,68.933,68.971,68.8191,68.933,180286.0
2022-10-19 13:00:00,72.62,72.62,72.36,72.39,183884.0,68.9235,68.9235,68.6768,68.7052,183884.0
2022-10-19 13:05:00,72.4,72.42,72.27,72.36,177197.0,68.7147,68.7337,68.5913,68.6768,177197.0
2022-10-19 13:10:00,72.36,72.4,72.26,72.28,107797.0,68.6768,68.7147,68.5818,68.6008,107797.0
2022-10-19 13:15:00,72.28,72.32,72.17,72.29,168858.0,68.6008,68.6388,68.4964,68.6103,168858.0
2022-10-19 13:20:00,72.28,72.45,72.21,72.25,130189.0,68.6008,68.7622,68.5344,68.5724,130189.0
2022-10-19 13:25:00,72.25,72.41,72.15,72.17,164386.0,68.5724,68.7242,68.4774,68.4964,164386.0
2022-10-19 13:30:00,72.17,72.24,72.1,72.2,113953.0,68.4964,68.5629,68.43,68.5249,113953.0
2022-10-19 13:35:00,72.21,72.31,72.16,72.2,84950.0,68.5344,68.6293,68.4869,68.5249,84950.0
2022-10-19 13:40:00,72.21,72.3,72.16,72.25,97041.0,68.5344,68.6198,68.4869,68.5724,97041.0
2022-10-19 13:45:00,72.23,72.3,72.15,72.19,108572.0,68.5534,68.6198,68.4774,68.5154,108572.0
2022-10-19 13:50:00,72.18,72.33,72.08,72.32,152872.0,68.5059,68.6483,68.411,68.6388,152872.0
2022-10-19 13:55:00,72.32,72.35,72.26,72.33,98482.0,68.6388,68.6673,68.5818,68.6483,98482.0
2022-10-19 14:00:00,72.33,72.38,72.23,72.33,99262.0,68.6483,68.6957,68.5534,68.6483,99262.0
2022-10-19 14:05:00,72.34,72.44,72.3,72.38,128621.0,68.6578,68.7527,68.6198,68.6957,128621.0
2022-10-19 14:10:00,72.38,72.4,72.18,72.19,144550.0,68.6957,68.7147,68.5059,68.5154,144550.0
2022-10-19 14:15:00,72.19,72.33,72.08,72.14,159934.0,68.5154,68.6483,68.411,68.468,159934.0
2022-10-19 14:20:00,72.15,72.21,72.08,72.08,163001.0,68.4774,68.5344,68.411,68.411,163001.0
2022-10-19 14:25:00,72.09,72.13,71.9,71.92,223126.0,68.4205,68.4585,68.2402,68.2592,223126.0
2022-10-19 14:30:00,71.91,71.93,71.79,71.86,174196.0,68.2497,68.2686,68.1358,68.2022,174196.0
2022-10-19 14:35:00,71.87,71.9,71.71,71.76,256207.0,68.2117,68.2402,68.0598,68.1073,256207.0
2022-10-19 14:40:00,71.76,71.79,71.53,71.54,237289.0,68.1073,68.1358,67.889,67.8985,237289.0
2022-10-19 14:45:00,71.54,71.58,71.09,71.1,563239.0,67.8985,67.9365,67.4714,67.4809,563239.0
2022-10-19 14:50:00,71.09,71.12,70.84,71.06,833073.0,67.4714,67.4999,67.2341,67.4429,833073.0
2022-10-19 14:55:00,71.07,71.07,70.79,70.87,462783.0,67.4524,67.4524,67.1867,67.2626,462783.0
2022-10-19 15:00:00,70.86,70.87,70.52,70.61,614665.0,67.2531,67.2626,66.9304,67.0158,614665.0
2022-10-19 15:05:00,70.62,70.89,70.58,70.7,659754.0,67.0253,67.2816,66.9874,67.1013,659754.0
2022-10-19 15:10:00,70.71,71.3,70.52,71.2,1071422.0,67.1107,67.6707,66.9304,67.5758,1071422.0
2022-10-19 15:15:00,71.2,71.33,71.05,71.31,450686.0,67.5758,67.6992,67.4334,67.6802,450686.0
2022-10-19 15:20:00,71.32,71.35,71.01,71.05,398254.0,67.6897,67.7182,67.3955,67.4334,398254.0
2022-10-19 15:25:00,71.05,71.07,70.91,71.07,330652.0,67.4334,67.4524,67.3006,67.4524,330652.0
2022-10-19 15:30:00,71.08,71.26,70.92,71.02,360802.0,67.4619,67.6327,67.3101,67.405,360802.0
2022-10-19 15:35:00,71.02,71.14,70.99,71.12,346731.0,67.405,67.5189,67.3765,67.4999,346731.0
2022-10-19 15:40:00,71.12,71.28,71.11,71.22,332978.0,67.4999,67.6517,67.4904,67.5948,332978.0
2022-10-19 15:45:00,71.22,71.47,71.09,71.2,427779.0,67.5948,67.8321,67.4714,67.5758,427779.0
2022-10-19 15:50:00,71.2,71.29,71.06,71.27,546422.0,67.5758,67.6612,67.4429,67.6422,546422.0
2022-10-19 15:55:00,71.26,71.4,71.22,71.3,847261.0,67.6327,67.7656,67.5948,67.6707,847261.0
2022-10-20 09:30:00,71.51,73.23,71.51,72.72,637727.0,67.87,69.5025,67.87,69.0184,637727.0
2022-10-20 09:35:00,72.71,73.0,72.48,72.68,510160.0,69.0089,69.2842,68.7906,68.9805,510160.0
2022-10-20 09:40:00,72.67,73.46,72.48,73.45,532745.0,68.971,69.7208,68.7906,69.7113,532745.0
2022-10-20 09:45:00,73.45,73.72,73.13,73.42,457368.0,69.7113,69.9675,69.4076,69.6828,457368.0
2022-10-20 09:50:00,73.42,74.12,73.42,73.82,486905.0,69.6828,70.3472,69.6828,70.0624,486905.0
2022-10-20 09:55:00,73.81,74.12,73.68,73.93,513372.0,70.0529,70.3472,69.9296,70.1668,513372.0
2022-10-20 10:00:00,73.93,74.17,73.81,74.09,405688.0,70.1668,70.3946,70.0529,70.3187,405688.0
2022-10-20 10:05:00,74.09,74.58,74.07,74.42,447732.0,70.3187,70.7838,70.2997,70.6319,447732.0
2022-10-20 10:10:00,74.42,74.89,74.36,74.48,422398.0,70.6319,71.078,70.575,70.6888,422398.0
2022-10-20 10:15:00,74.48,74.71,74.39,74.58,393232.0,70.6888,70.9071,70.6034,70.7838,393232.0
2022-10-20 10:20:00,74.58,74.86,74.44,74.53,395306.0,70.7838,71.0495,70.6509,70.7363,395306.0
2022-10-20 10:25:00,74.56,74.71,74.25,74.7,296108.0,70.7648,70.9071,70.4706,70.8976,296108.0
2022-10-20 10:30:00,74.72,74.75,74.46,74.6,248847.0,70.9166,70.9451,70.6699,70.8027,248847.0
2022-10-20 10:35:00,74.63,74.94,74.62,74.92,385310.0,70.8312,71.1254,70.8217,71.1064,385310.0
2022-10-20 10:40:00,74.92,74.92,74.41,74.69,295959.0,71.1064,71.1064,70.6224,70.8882,295959.0
2022-10-20 10:45:00,74.7,74.72,74.49,74.63,158970.0,70.8976,70.9166,70.6983,70.8312,158970.0
2022-10-20 10:50:00,74.64,74.69,74.41,74.44,147811.0,70.8407,70.8882,70.6224,70.6509,147811.0
2022-10-20 10:55:00,74.42,74.58,74.41,74.45,122640.0,70.6319,70.7838,70.6224,70.6604,122640.0
2022-10-20 11:00:00,74.44,74.52,73.83,73.89,292633.0,70.6509,70.7268,70.0719,70.1289,292633.0
2022-10-20 11:05:00,73.87,74.12,73.83,73.96,191244.0,70.1099,70.3472,70.0719,70.1953,191244.0
2022-10-20 11:10:00,73.97,74.18,73.92,74.14,140697.0,70.2048,70.4041,70.1574,70.3662,140697.0
2022-10-20 11:15:00,74.11,74.2,74.03,74.11,120739.0,70.3377,70.4231,70.2618,70.3377,120739.0
2022-10-20 11:20:00,74.12,74.13,73.86,73.86,113192.0,70.3472,70.3567,70.1004,70.1004,113192.0
2022-10-20 11:25:00,73.88,73.98,73.6,73.68,232226.0,70.1194,70.2143,69.8536,69.9296,232226.0
2022-10-20 11:30:00,73.66,73.9,73.66,73.85,114027.0,69.9106,70.1384,69.9106,70.0909,114027.0
2022-10-20 11:35:00,73.85,74.07,73.83,73.99,87325.0,70.0909,70.2997,70.0719,70.2238,87325.0
2022-10-20 11:40:00,73.98,74.07,73.9,74.03,74261.0,70.2143,70.2997,70.1384,70.2618,74261.0
2022-10-20 11:45:00,74.03,74.12,73.9,74.03,78669.0,70.2618,70.3472,70.1384,70.2618,78669.0
2022-10-20 11:50:00,74.03,74.17,73.98,74.06,93440.0,70.2618,70.3946,70.2143,70.2902,93440.0
2022-10-20 11:55:00,74.05,74.11,73.81,73.86,99620.0,70.2807,70.3377,70.0529,70.1004,99620.0
2022-10-20 12:00:00,73.87,73.93,73.67,73.74,87630.0,70.1099,70.1668,69.9201,69.9865,87630.0
2022-10-20 12:05:00,73.75,73.8,73.54,73.58,141129.0,69.996,70.0435,69.7967,69.8347,141129.0
2022-10-20 12:10:00,73.59,73.59,73.4,73.41,175486.0,69.8441,69.8441,69.6638,69.6733,175486.0
2022-10-20 12:15:00,73.41,73.5,73.25,73.27,142430.0,69.6733,69.7587,69.5215,69.5404,142430.0
2022-10-20 12:20:00,73.26,73.31,73.02,73.16,135108.0,69.5309,69.5784,69.3032,69.436,135108.0
2022-10-20 12:25:00,73.17,73.19,72.97,73.1,127437.0,69.4455,69.4645,69.2557,69.3791,127437.0
2022-10-20 12:30:00,73.1,73.18,72.95,73.0,142546.0,69.3791,69.455,69.2367,69.2842,142546.0
2022-10-20 12:35:00,72.99,73.14,72.87,72.88,165829.0,69.2747,69.4171,69.1608,69.1703,165829.0
2022-10-20 12:40:00,72.87,73.04,72.86,72.92,104465.0,69.1608,69.3221,69.1513,69.2083,104465.0
2022-10-20 12:45:00,72.91,72.92,72.63,72.82,178886.0,69.1988,69.2083,68.933,69.1133,178886.0
2022-10-20 12:50:00,72.82,72.87,72.68,72.75,101127.0,69.1133,69.1608,68.9805,69.0469,101127.0
2022-10-20 12:55:00,72.75,72.82,72.63,72.79,118829.0,69.0469,69.1133,68.933,69.0849,118829.0
2022-10-20 13:00:00,72.8,72.9,72.66,72.89,93026.0,69.0944,69.1893,68.9615,69.1798,93026.0
2022-10-20 13:05:00,72.9,72.91,72.53,72.81,103328.0,69.1893,69.1988,68.8381,69.1039,103328.0
2022-10-20 13:10:00,72.8,72.94,72.73,72.86,96938.0,69.0944,69.2272,69.0279,69.1513,96938.0
2022-10-20 13:15:00,72.87,72.87,72.63,72.74,85328.0,69.1608,69.1608,68.933,69.0374,85328.0
2022-10-20 13:20:00,72.73,72.85,72.67,72.72,101085.0,69.0279,69.1418,68.971,69.0184,101085.0
2022-10-20 13:25:00,72.72,72.77,72.67,72.76,74666.0,69.0184,69.0659,68.971,69.0564,74666.0
2022-10-20 13:30:00,72.77,72.77,72.57,72.59,78775.0,69.0659,69.0659,68.8761,68.895,78775.0
2022-10-20 13:35:00,72.59,72.62,72.53,72.58,78762.0,68.895,68.9235,68.8381,68.8856,78762.0
2022-10-20 13:40:00,72.58,72.72,72.47,72.63,147591.0,68.8856,69.0184,68.7812,68.933,147591.0
2022-10-20 13:45:00,72.63,72.66,72.29,72.29,199317.0,68.933,68.9615,68.6103,68.6103,199317.0
2022-10-20 13:50:00,72.28,72.5,72.24,72.45,184716.0,68.6008,68.8096,68.5629,68.7622,184716.0
2022-10-20 13:55:00,72.44,72.5,72.39,72.47,108585.0,68.7527,68.8096,68.7052,68.7812,108585.0
2022-10-20 14:00:00,72.46,72.52,72.37,72.42,105421.0,68.7717,68.8286,68.6862,68.7337,105421.0
2022-10-20 14:05:00,72.42,72.43,72.24,72.35,137247.0,68.7337,68.7432,68.5629,68.6673,137247.0
2022-10-20 14:10:00,72.36,72.4,72.23,72.28,107324.0,68.6768,68.7147,68.5534,68.6008,107324.0
2022-10-20 14:15:00,72.27,72.4,72.24,72.37,119631.0,68.5913,68.7147,68.5629,68.6862,119631.0
2022-10-20 14:20:00,72.37,72.45,72.23,72.25,145636.0,68.6862,68.7622,68.5534,68.5724,145636.0
2022-10-20 14:25:00,72.24,72.26,72.14,72.16,196129.0,68.5629,68.5818,68.468,68.4869,196129.0
2022-10-20 14:30:00,72.15,72.3,72.08,72.28,174538.0,68.4774,68.6198,68.411,68.6008,174538.0
2022-10-20 14:35:00,72.3,72.37,72.19,72.27,148008.0,68.6198,68.6862,68.5154,68.5913,148008.0
2022-10-20 14:40:00,72.27,72.31,71.99,72.05,194850.0,68.5913,68.6293,68.3256,68.3825,194850.0
2022-10-20 14:45:00,72.05,72.15,71.92,72.05,174304.0,68.3825,68.4774,68.2592,68.3825,174304.0
2022-10-20 14:50:00,72.05,72.16,71.95,72.09,137372.0,68.3825,68.4869,68.2876,68.4205,137372.0
2022-10-20 14:55:00,72.09,72.25,72.08,72.11,259391.0,68.4205,68.5724,68.411,68.4395,259391.0
2022-10-20 15:00:00,72.12,72.29,72.12,72.12,148465.0,68.449,68.6103,68.449,68.449,148465.0
2022-10-20 15:05:00,72.13,72.43,72.12,72.37,127179.0,68.4585,68.7432,68.449,68.6862,127179.0
2022-10-20 15:10:00,72.36,72.44,72.27,72.38,154403.0,68.6768,68.7527,68.5913,68.6957,154403.0
2022-10-20 15:15:00,72.36,72.37,72.21,72.3,115341.0,68.6768,68.6862,68.5344,68.6198,115341.0
2022-10-20 15:20:00,72.3,72.33,72.19,72.27,97782.0,68.6198,68.6483,68.5154,68.5913,97782.0
2022-10-20 15:25:00,72.27,72.29,72.19,72.24,119081.0,68.5913,68.6103,68.5154,68.5629,119081.0
2022-10-20 15:30:00,72.23,72.24,72.1,72.16,184267.0,68.5534,68.5629,68.43,68.4869,184267.0
2022-10-20 15:35:00,72.16,72.21,72.09,72.14,138763.0,68.4869,68.5344,68.4205,68.468,138763.0
2022-10-20 15:40:00,72.14,72.25,72.12,72.25,152291.0,68.468,68.5724,68.449,68.5724,152291.0
2022-10-20 15:45:00,72.24,72.27,72.04,72.08,343370.0,68.5629,68.5913,68.373,68.411,343370.0
2022-10-20 15:50:00,72.09,72.2,72.06,72.16,213195.0,68.4205,68.5249,68.392,68.4869,213195.0
2022-10-20 15:55:00,72.15,72.16,72.01,72.02,367521.0,68.4774,68.4869,68.3446,68.3541,367521.0
2022-10-21 09:30:00,71.2,71.2,70.19,70.32,681129.0,67.5758,67.5758,66.6172,66.7406,681129.0
2022-10-21 09:35:00,70.36,70.61,70.01,70.34,519848.0,66.7786,67.0158,66.4464,66.7596,519848.0
2022-10-21 09:40:00,70.34,70.55,69.46,69.98,741828.0,66.7596,66.9589,65.9244,66.4179,741828.0
2022-10-21 09:45:00,69.98,70.44,69.87,70.14,400888.0,66.4179,66.8545,66.3135,66.5698,400888.0
2022-10-21 09:50:00,70.16,70.9,69.99,70.8,377917.0,66.5887,67.2911,66.4274,67.1962,377917.0
2022-10-21 09:55:00,70.81,71.09,70.7,71.02,333728.0,67.2057,67.4714,67.1013,67.405,333728.0
2022-10-21 10:00:00,71.03,71.42,71.01,71.21,288135.0,67.4145,67.7846,67.3955,67.5853,288135.0
2022-10-21 10:05:00,71.21,71.65,71.11,71.34,297370.0,67.5853,68.0029,67.4904,67.7087,297370.0
2022-10-21 10:10:00,71.33,71.39,71.03,71.28,265400.0,67.6992,67.7561,67.4145,67.6517,265400.0
2022-10-21 10:15:00,71.29,71.33,70.93,71.06,233681.0,67.6612,67.6992,67.3195,67.4429,233681.0
2022-10-21 10:20:00,71.12,71.35,70.77,70.81,260489.0,67.4999,67.7182,67.1677,67.2057,260489.0
2022-10-21 10:25:00,70.81,70.93,70.65,70.86,174571.0,67.2057,67.3195,67.0538,67.2531,174571.0
2022-10-21 10:30:00,70.84,71.14,70.79,70.79,196203.0,67.2341,67.5189,67.1867,67.1867,196203.0
2022-10-21 10:35:00,70.8,70.98,70.6,70.84,184823.0,67.1962,67.367,67.0063,67.2341,184823.0
2022-10-21 10:40:00,70.85,71.06,70.73,70.86,156648.0,67.2436,67.4429,67.1297,67.2531,156648.0
2022-10-21 10:45:00,70.83,71.37,70.81,71.36,208962.0,67.2246,67.7371,67.2057,67.7277,208962.0
2022-10-21 10:50:00,71.36,71.47,71.25,71.42,177156.0,67.7277,67.8321,67.6233,67.7846,177156.0
2022-10-21 10:55:00,71.43,71.75,71.42,71.54,434310.0,67.7941,68.0978,67.7846,67.8985,434310.0
2022-10-21 11:00:00,71.56,71.58,71.25,71.37,191490.0,67.9175,67.9365,67.6233,67.7371,191490.0
2022-10-21 11:05:00,71.37,71.74,71.36,71.71,162028.0,67.7371,68.0883,67.7277,68.0598,162028.0
2022-10-21 11:10:00,71.7,71.95,71.69,71.92,271070.0,68.0504,68.2876,68.0409,68.2592,271070.0
2022-10-21 11:15:00,71.91,72.13,71.85,71.96,342256.0,68.2497,68.4585,68.1927,68.2971,342256.0
2022-10-21 11:20:00,71.96,72.25,71.8,72.09,178589.0,68.2971,68.5724,68.1453,68.4205,178589.0
2022-10-21 11:25:00,72.08,72.57,72.06,72.42,236306.0,68.411,68.8761,68.392,68.7337,236306.0
2022-10-21 11:30:00,72.42,72.79,72.37,72.38,233818.0,68.7337,69.0849,68.6862,68.6957,233818.0
2022-10-21 11:35:00,72.36,72.39,72.0,72.03,132730.0,68.6768,68.7052,68.3351,68.3636,132730.0
2022-10-21 11:40:00,72.04,72.18,71.83,72.07,200088.0,68.373,68.5059,68.1737,68.4015,200088.0
2022-10-21 11:45:00,72.08,72.11,71.73,71.79,146221.0,68.411,68.4395,68.0788,68.1358,146221.0
2022-10-21 11:50:00,71.8,71.92,71.63,71.81,153749.0,68.1453,68.2592,67.9839,68.1548,153749.0
2022-10-21 11:55:00,71.81,71.87,71.72,71.83,110519.0,68.1548,68.2117,68.0693,68.1737,110519.0
2022-10-21 12:00:00,71.84,72.28,71.84,72.13,192681.0,68.1832,68.6008,68.1832,68.4585,192681.0
2022-10-21 12:05:00,72.12,72.25,72.01,72.14,160963.0,68.449,68.5724,68.3446,68.468,160963.0
2022-10-21 12:10:00,72.13,72.22,71.93,72.11,164551.0,68.4585,68.5439,68.2686,68.4395,164551.0
2022-10-21 12:15:00,72.11,72.11,71.94,71.97,132390.0,68.4395,68.4395,68.2781,68.3066,132390.0
2022-10-21 12:20:00,71.97,71.97,71.7,71.93,196656.0,68.3066,68.3066,68.0504,68.2686,196656.0
2022-10-21 12:25:00,71.93,71.94,71.64,71.72,130666.0,68.2686,68.2781,67.9934,68.0693,130666.0
2022-10-21 12:30:00,71.72,72.09,71.7,72.09,180184.0,68.0693,68.4205,68.0504,68.4205,180184.0
2022-10-21 12:35:00,72.09,72.18,71.79,71.83,172309.0,68.4205,68.5059,68.1358,68.1737,172309.0
2022-10-21 12:40:00,71.84,72.08,71.84,72.04,94202.0,68.1832,68.411,68.1832,68.373,94202.0
2022-10-21 12:45:00,72.04,72.11,72.02,72.07,101604.0,68.373,68.4395,68.3541,68.4015,101604.0
2022-10-21 12:50:00,72.08,72.26,72.07,72.25,119324.0,68.411,68.5818,68.4015,68.5724,119324.0
2022-10-21 12:55:00,72.25,72.36,72.11,72.3,205464.0,68.5724,68.6768,68.4395,68.6198,205464.0
2022-10-21 13:00:00,72.29,72.44,72.29,72.42,153506.0,68.6103,68.7527,68.6103,68.7337,153506.0
2022-10-21 13:05:00,72.42,72.48,72.28,72.3,105046.0,68.7337,68.7906,68.6008,68.6198,105046.0
2022-10-21 13:10:00,72.29,72.34,72.16,72.2,112602.0,68.6103,68.6578,68.4869,68.5249,112602.0
2022-10-21 13:15:00,72.21,72.24,72.13,72.22,101633.0,68.5344,68.5629,68.4585,68.5439,101633.0
2022-10-21 13:20:00,72.22,72.3,72.09,72.13,118409.0,68.5439,68.6198,68.4205,68.4585,118409.0
2022-10-21 13:25:00,72.13,72.19,71.87,71.93,163364.0,68.4585,68.5154,68.2117,68.2686,163364.0
2022-10-21 13:30:00,71.92,72.08,71.92,71.93,90202.0,68.2592,68.411,68.2592,68.2686,90202.0
2022-10-21 13:35:00,71.93,71.98,71.88,71.93,94586.0,68.2686,68.3161,68.2212,68.2686,94586.0
2022-10-21 13:40:00,71.93,72.11,71.92,72.06,141549.0,68.2686,68.4395,68.2592,68.392,141549.0
2022-10-21 13:45:00,72.07,72.36,72.07,72.28,158405.0,68.4015,68.6768,68.4015,68.6008,158405.0
2022-10-21 13:50:00,72.29,72.36,72.26,72.35,125852.0,68.6103,68.6768,68.5818,68.6673,125852.0
2022-10-21 13:55:00,72.36,72.48,72.36,72.46,113216.0,68.6768,68.7906,68.6768,68.7717,113216.0
2022-10-21 14:00:00,72.47,72.56,72.37,72.38,171518.0,68.7812,68.8666,68.6862,68.6957,171518.0
2022-10-21 14:05:00,72.38,72.38,72.22,72.28,183773.0,68.6957,68.6957,68.5439,68.6008,183773.0
2022-10-21 14:10:00,72.29,72.39,72.26,72.31,140292.0,68.6103,68.7052,68.5818,68.6293,140292.0
2022-10-21 14:15:00,72.31,72.35,72.15,72.23,124904.0,68.6293,68.6673,68.4774,68.5534,124904.0
2022-10-21 14:20:00,72.22,72.27,72.12,72.13,107016.0,68.5439,68.5913,68.449,68.4585,107016.0
2022-10-21 14:25:00,72.13,72.16,72.07,72.09,94794.0,68.4585,68.4869,68.4015,68.4205,94794.0
2022-10-21 14:30:00,72.09,72.19,72.08,72.08,122994.0,68.4205,68.5154,68.411,68.411,122994.0
2022-10-21 14:35:00,72.07,72.28,72.05,72.15,180828.0,68.4015,68.6008,68.3825,68.4774,180828.0
2022-10-21 14:40:00,72.14,72.3,72.1,72.27,107746.0,68.468,68.6198,68.43,68.5913,107746.0
2022-10-21 14:45:00,72.26,72.3,72.05,72.17,133420.0,68.5818,68.6198,68.3825,68.4964,133420.0
2022-10-21 14:50:00,72.18,72.23,72.09,72.13,168199.0,68.5059,68.5534,68.4205,68.4585,168199.0
2022-10-21 14:55:00,72.13,72.22,72.06,72.18,123232.0,68.4585,68.5439,68.392,68.5059,123232.0
2022-10-21 15:00:00,72.18,72.21,72.07,72.18,112009.0,68.5059,68.5344,68.4015,68.5059,112009.0
2022-10-21 15:05:00,72.19,72.19,72.07,72.11,82685.0,68.5154,68.5154,68.4015,68.4395,82685.0
2022-10-21 15:10:00,72.1,72.25,72.08,72.24,106088.0,68.43,68.5724,68.411,68.5629,106088.0
2022-10-21 15:15:00,72.23,72.3,72.14,72.26,139471.0,68.5534,68.6198,68.468,68.5818,139471.0
2022-10-21 15:20:00,72.26,72.29,72.18,72.27,114164.0,68.5818,68.6103,68.5059,68.5913,114164.0
2022-10-21 15:25:00,72.28,72.32,72.23,72.28,170652.0,68.6008,68.6388,68.5534,68.6008,170652.0
2022-10-21 15:30:00,72.26,72.35,72.21,72.3,203058.0,68.5818,68.6673,68.5344,68.6198,203058.0
2022-10-21 15:35:00,72.29,72.35,72.26,72.31,225825.0,68.6103,68.6673,68.5818,68.6293,225825.0
2022-10-21 15:40:00,72.31,72.39,72.29,72.34,257615.0,68.6293,68.7052,68.6103,68.6578,257615.0
2022-10-21 15:45:00,72.33,72.35,72.15,72.15,271022.0,68.6483,68.6673,68.4774,68.4774,271022.0
2022-10-21 15:50:00,72.15,72.27,72.07,72.23,294460.0,68.4774,68.5913,68.4015,68.5534,294460.0
2022-10-21 15:55:00,72.23,72.23,72.08,72.19,600538.0,68.5534,68.5534,68.411,68.5154,600538.0
2022-10-24 09:30:00,63.39,64.1,62.1,62.1,3658348.0,60.1633,60.8372,58.939,58.939,3658348.0
2022-10-24 09:35:00,62.11,62.53,61.53,62.16,3245967.0,58.9485,59.3471,58.398,58.996,3245967.0
2022-10-24 09:40:00,62.16,62.18,60.7,60.83,2980449.0,58.996,59.0149,57.6103,57.7337,2980449.0
2022-10-24 09:45:00,60.85,61.77,60.85,61.22,1947937.0,57.7526,58.6258,57.7526,58.1038,1947937.0
2022-10-24 09:50:00,61.23,61.24,60.77,60.78,1870019.0,58.1133,58.1228,57.6767,57.6862,1870019.0
2022-10-24 09:55:00,60.79,61.01,59.75,59.78,3099705.0,57.6957,57.9045,56.7086,56.7371,3099705.0
2022-10-24 10:00:00,59.79,60.61,59.76,59.93,1956288.0,56.7466,57.5249,56.7181,56.8795,1956288.0
2022-10-24 10:05:00,59.96,60.89,59.94,60.33,1880516.0,56.9079,57.7906,56.889,57.2591,1880516.0
2022-10-24 10:10:00,60.32,60.85,60.03,60.1,1193081.0,57.2496,57.7526,56.9744,57.0408,1193081.0
2022-10-24 10:15:00,60.1,60.17,59.66,59.68,1781735.0,57.0408,57.1072,56.6232,56.6422,1781735.0
2022-10-24 10:20:00,59.68,59.68,58.25,58.51,3075335.0,56.6422,56.6422,55.285,55.5317,3075335.0
2022-10-24 10:25:00,58.48,58.91,58.02,58.42,3021799.0,55.5033,55.9114,55.0667,55.4463,3021799.0
2022-10-24 10:30:00,58.44,59.14,58.01,58.8,2786402.0,55.4653,56.1297,55.0572,55.807,2786402.0
2022-10-24 10:35:00,58.79,59.73,58.77,59.6,2090633.0,55.7975,56.6896,55.7785,56.5663,2090633.0
2022-10-24 10:40:00,59.61,60.44,59.38,60.35,1835765.0,56.5758,57.3635,56.3575,57.2781,1835765.0
2022-10-24 10:45:00,60.34,60.71,59.92,59.93,1525735.0,57.2686,57.6198,56.87,56.8795,1525735.0
2022-10-24 10:50:00,59.93,60.83,59.88,60.83,1269325.0,56.8795,57.7337,56.832,57.7337,1269325.0
2022-10-24 10:55:00,60.82,61.08,60.61,60.97,1130139.0,57.7242,57.9709,57.5249,57.8665,1130139.0
2022-10-24 11:00:00,60.98,61.4,60.77,60.8,1349817.0,57.876,58.2746,57.6767,57.7052,1349817.0
2022-10-24 11:05:00,60.81,61.65,60.81,61.47,1158447.0,57.7147,58.5119,57.7147,58.3411,1158447.0
2022-10-24 11:10:00,61.46,61.62,61.25,61.52,771580.0,58.3316,58.4834,58.1323,58.3885,771580.0
2022-10-24 11:15:00,61.52,61.92,61.35,61.63,1000737.0,58.3885,58.7682,58.2272,58.4929,1000737.0
2022-10-24 11:20:00,61.64,62.08,61.53,61.94,830061.0,58.5024,58.92,58.398,58.7872,830061.0
2022-10-24 11:25:00,61.94,61.95,61.63,61.75,763382.0,58.7872,58.7966,58.4929,58.6068,763382.0
2022-10-24 11:30:00,61.75,61.78,61.37,61.44,789733.0,58.6068,58.6353,58.2462,58.3126,789733.0
2022-10-24 11:35:00,61.43,62.01,61.35,61.94,829255.0,58.3031,58.8536,58.2272,58.7872,829255.0
2022-10-24 11:40:00,61.93,62.0,61.38,61.41,1000342.0,58.7777,58.8441,58.2557,58.2841,1000342.0
2022-10-24 11:45:00,61.42,61.49,61.05,61.18,1092597.0,58.2936,58.3601,57.9425,58.0658,1092597.0
2022-10-24 11:50:00,61.18,61.47,61.08,61.23,795785.0,58.0658,58.3411,57.9709,58.1133,795785.0
2022-10-24 11:55:00,61.22,61.4,60.89,61.04,986220.0,58.1038,58.2746,57.7906,57.933,986220.0
2022-10-24 12:00:00,61.04,61.11,60.31,60.32,1121697.0,57.933,57.9994,57.2401,57.2496,1121697.0
2022-10-24 12:05:00,60.31,61.2,60.24,61.14,1018878.0,57.2401,58.0848,57.1737,58.0279,1018878.0
2022-10-24 12:10:00,61.15,61.46,60.93,61.38,683584.0,58.0374,58.3316,57.8286,58.2557,683584.0
2022-10-24 12:15:00,61.39,61.83,61.38,61.78,613282.0,58.2651,58.6828,58.2557,58.6353,613282.0
2022-10-24 12:20:00,61.78,61.8,61.42,61.5,583075.0,58.6353,58.6543,58.2936,58.3695,583075.0
2022-10-24 12:25:00,61.51,61.74,61.4,61.62,475489.0,58.379,58.5973,58.2746,58.4834,475489.0
2022-10-24 12:30:00,61.62,61.72,61.31,61.57,530419.0,58.4834,58.5784,58.1892,58.436,530419.0
2022-10-24 12:35:00,61.57,61.73,61.29,61.29,344249.0,58.436,58.5878,58.1702,58.1702,344249.0
2022-10-24 12:40:00,61.29,61.37,60.96,61.24,620676.0,58.1702,58.2462,57.857,58.1228,620676.0
2022-10-24 12:45:00,61.25,61.45,61.04,61.29,422872.0,58.1323,58.3221,57.933,58.1702,422872.0
2022-10-24 12:50:00,61.29,61.68,61.18,61.6,614520.0,58.1702,58.5404,58.0658,58.4645,614520.0
2022-10-24 12:55:00,61.6,61.67,61.31,61.37,633285.0,58.4645,58.5309,58.1892,58.2462,633285.0
2022-10-24 13:00:00,61.37,61.94,61.31,61.8,606276.0,58.2462,58.7872,58.1892,58.6543,606276.0
2022-10-24 13:05:00,61.79,61.93,61.74,61.86,468801.0,58.6448,58.7777,58.5973,58.7112,468801.0
2022-10-24 13:10:00,61.87,61.87,61.6,61.77,420181.0,58.7207,58.7207,58.4645,58.6258,420181.0
2022-10-24 13:15:00,61.77,61.95,61.65,61.86,409302.0,58.6258,58.7966,58.5119,58.7112,409302.0
2022-10-24 13:20:00,61.85,61.86,61.51,61.58,513979.0,58.7017,58.7112,58.379,58.4455,513979.0
2022-10-24 13:25:00,61.57,61.58,61.16,61.21,452413.0,58.436,58.4455,58.0469,58.0943,452413.0
2022-10-24 13:30:00,61.22,61.36,61.11,61.28,464959.0,58.1038,58.2367,57.9994,58.1607,464959.0
2022-10-24 13:35:00,61.28,61.53,61.17,61.42,321864.0,58.1607,58.398,58.0563,58.2936,321864.0
2022-10-24 13:40:00,61.42,61.65,61.38,61.59,261574.0,58.2936,58.5119,58.2557,58.455,261574.0
2022-10-24 13:45:00,61.59,61.63,61.35,61.48,367155.0,58.455,58.4929,58.2272,58.3506,367155.0
2022-10-24 13:50:00,61.48,61.68,61.33,61.59,355377.0,58.3506,58.5404,58.2082,58.455,355377.0
2022-10-24 13:55:00,61.61,61.64,61.3,61.34,397395.0,58.4739,58.5024,58.1797,58.2177,397395.0
2022-10-24 14:00:00,61.34,61.75,61.32,61.67,573367.0,58.2177,58.6068,58.1987,58.5309,573367.0
2022-10-24 14:05:00,61.65,61.88,61.64,61.82,505206.0,58.5119,58.7302,58.5024,58.6733,505206.0
2022-10-24 14:10:00,61.82,61.92,61.71,61.83,352027.0,58.6733,58.7682,58.5689,58.6828,352027.0
2022-10-24 14:15:00,61.82,61.9,61.7,61.72,329069.0,58.6733,58.7492,58.5594,58.5784,329069.0
2022-10-24 14:20:00,61.72,61.8,61.61,61.65,321160.0,58.5784,58.6543,58.4739,58.5119,321160.0
2022-10-24 14:25:00,61.66,61.69,61.53,61.62,310984.0,58.5214,58.5499,58.398,58.4834,310984.0
2022-10-24 14:30:00,61.62,61.63,61.48,61.59,337544.0,58.4834,58.4929,58.3506,58.455,337544.0
2022-10-24 14:35:00,61.58,61.8,61.49,61.77,307130.0,58.4455,58.6543,58.3601,58.6258,307130.0
2022-10-24 14:40:00,61.77,62.18,61.67,62.18,570629.0,58.6258,59.0149,58.5309,59.0149,570629.0
2022-10-24 14:45:00,62.17,62.35,61.99,62.32,616375.0,59.0054,59.1763,58.8346,59.1478,616375.0
2022-10-24 14:50:00,62.3,62.32,61.96,62.05,534107.0,59.1288,59.1478,58.8061,58.8916,534107.0
2022-10-24 14:55:00,62.05,62.28,62.0,62.27,560547.0,58.8916,59.1098,58.8441,59.1004,560547.0
2022-10-24 15:00:00,62.27,62.62,62.25,62.58,769852.0,59.1004,59.4325,59.0814,59.3946,769852.0
2022-10-24 15:05:00,62.59,62.8,62.5,62.66,708311.0,59.4041,59.6034,59.3186,59.4705,708311.0
2022-10-24 15:10:00,62.66,62.8,62.66,62.76,549884.0,59.4705,59.6034,59.4705,59.5654,549884.0
2022-10-24 15:15:00,62.76,62.8,62.66,62.71,597547.0,59.5654,59.6034,59.4705,59.518,597547.0
2022-10-24 15:20:00,62.71,63.0,62.7,62.94,1109206.0,59.518,59.7932,59.5085,59.7363,1109206.0
2022-10-24 15:25:00,62.93,63.12,62.86,62.99,830859.0,59.7268,59.9071,59.6603,59.7837,830859.0
2022-10-24 15:30:00,62.98,63.05,62.9,62.99,486649.0,59.7742,59.8407,59.6983,59.7837,486649.0
2022-10-24 15:35:00,62.99,63.33,62.98,63.3,898829.0,59.7837,60.1064,59.7742,60.0779,898829.0
2022-10-24 15:40:00,63.29,63.33,63.09,63.1,633590.0,60.0684,60.1064,59.8786,59.8881,633590.0
2022-10-24 15:45:00,63.1,63.2,63.0,63.05,776490.0,59.8881,59.983,59.7932,59.8407,776490.0
2022-10-24 15:50:00,63.06,63.14,62.93,63.02,877231.0,59.8501,59.9261,59.7268,59.8122,877231.0
2022-10-24 15:55:00,63.01,63.31,63.01,63.11,1379811.0,59.8027,60.0874,59.8027,59.8976,1379811.0
2022-10-25 09:30:00,65.08,66.18,65.02,65.13,2566665.0,61.7673,62.8113,61.7104,61.8148,2566665.0
2022-10-25 09:35:00,65.14,65.34,64.17,64.37,2157858.0,61.8243,62.0141,60.9036,61.0935,2157858.0
2022-10-25 09:40:00,64.38,64.45,63.42,63.53,2024008.0,61.103,61.1694,60.1918,60.2962,2024008.0
2022-10-25 09:45:00,63.53,64.29,63.53,64.2,1775506.0,60.2962,61.0175,60.2962,60.9321,1775506.0
2022-10-25 09:50:00,64.21,64.53,63.65,64.48,1726133.0,60.9416,61.2453,60.4101,61.1979,1726133.0
2022-10-25 09:55:00,64.48,64.64,64.02,64.21,1556726.0,61.1979,61.3497,60.7613,60.9416,1556726.0
2022-10-25 10:00:00,64.21,64.26,63.68,63.78,1307650.0,60.9416,60.9891,60.4386,60.5335,1307650.0
2022-10-25 10:05:00,63.76,63.82,63.27,63.42,1506244.0,60.5145,60.5715,60.0495,60.1918,1506244.0
2022-10-25 10:10:00,63.42,63.43,63.11,63.11,1318214.0,60.1918,60.2013,59.8976,59.8976,1318214.0
2022-10-25 10:15:00,63.1,63.38,62.74,63.28,1520868.0,59.8881,60.1539,59.5464,60.0589,1520868.0
2022-10-25 10:20:00,63.29,63.44,62.51,62.52,1518109.0,60.0684,60.2108,59.3281,59.3376,1518109.0
2022-10-25 10:25:00,62.52,62.95,62.44,62.88,1176076.0,59.3376,59.7457,59.2617,59.6793,1176076.0
2022-10-25 10:30:00,62.89,62.96,62.72,62.77,802719.0,59.6888,59.7552,59.5274,59.5749,802719.0
2022-10-25 10:35:00,62.76,62.77,62.26,62.26,991686.0,59.5654,59.5749,59.0909,59.0909,991686.0
2022-10-25 10:40:00,62.27,62.27,61.75,62.03,2010285.0,59.1004,59.1004,58.6068,58.8726,2010285.0
2022-10-25 10:45:00,62.03,62.06,61.51,61.76,1946094.0,58.8726,58.901,58.379,58.6163,1946094.0
2022-10-25 10:50:00,61.76,61.94,61.56,61.73,1247793.0,58.6163,58.7872,58.4265,58.5878,1247793.0
2022-10-25 10:55:00,61.73,61.79,61.26,61.39,1696349.0,58.5878,58.6448,58.1418,58.2651,1696349.0
2022-10-25 11:00:00,61.4,62.05,61.37,61.99,1435647.0,58.2746,58.8916,58.2462,58.8346,1435647.0
2022-10-25 11:05:00,61.99,62.48,61.94,62.42,1470407.0,58.8346,59.2997,58.7872,59.2427,1470407.0
2022-10-25 11:10:00,62.41,62.5,62.21,62.42,1092823.0,59.2332,59.3186,59.0434,59.2427,1092823.0
2022-10-25 11:15:00,62.42,62.59,62.2,62.42,976120.0,59.2427,59.4041,59.0339,59.2427,976120.0
2022-10-25 11:20:00,62.43,62.6,62.21,62.55,710531.0,59.2522,59.4136,59.0434,59.3661,710531.0
2022-10-25 11:25:00,62.55,62.55,62.3,62.5,783604.0,59.3661,59.3661,59.1288,59.3186,783604.0
2022-10-25 11:30:00,62.5,62.56,62.2,62.3,768185.0,59.3186,59.3756,59.0339,59.1288,768185.0
2022-10-25 11:35:00,62.3,62.47,62.27,62.47,482457.0,59.1288,59.2902,59.1004,59.2902,482457.0
2022-10-25 11:40:00,62.47,62.47,62.11,62.34,811695.0,59.2902,59.2902,58.9485,59.1668,811695.0
2022-10-25 11:45:00,62.34,62.35,62.0,62.08,651943.0,59.1668,59.1763,58.8441,58.92,651943.0
2022-10-25 11:50:00,62.07,62.25,61.91,61.95,638082.0,58.9105,59.0814,58.7587,58.7966,638082.0
2022-10-25 11:55:00,61.96,61.99,61.82,61.88,477776.0,58.8061,58.8346,58.6733,58.7302,477776.0
2022-10-25 12:00:00,61.88,62.07,61.76,61.95,497758.0,58.7302,58.9105,58.6163,58.7966,497758.0
2022-10-25 12:05:00,61.95,61.96,61.72,61.86,496481.0,58.7966,58.8061,58.5784,58.7112,496481.0
2022-10-25 12:10:00,61.86,62.08,61.75,62.07,425451.0,58.7112,58.92,58.6068,58.9105,425451.0
2022-10-25 12:15:00,62.06,62.08,61.87,61.97,495909.0,58.901,58.92,58.7207,58.8156,495909.0
2022-10-25 12:20:00,61.98,62.38,61.97,62.26,730897.0,58.8251,59.2048,58.8156,59.0909,730897.0
2022-10-25 12:25:00,62.25,62.6,62.21,62.41,788195.0,59.0814,59.4136,59.0434,59.2332,788195.0
2022-10-25 12:30:00,62.4,62.55,62.31,62.45,526251.0,59.2237,59.3661,59.1383,59.2712,526251.0
2022-10-25 12:35:00,62.44,62.75,62.43,62.72,610203.0,59.2617,59.5559,59.2522,59.5274,610203.0
2022-10-25 12:40:00,62.71,62.88,62.55,62.86,739673.0,59.518,59.6793,59.3661,59.6603,739673.0
2022-10-25 12:45:00,62.86,62.86,62.44,62.46,638262.0,59.6603,59.6603,59.2617,59.2807,638262.0
2022-10-25 12:50:00,62.46,62.57,62.39,62.51,476546.0,59.2807,59.3851,59.2142,59.3281,476546.0
2022-10-25 12:55:00,62.5,62.51,62.16,62.26,573372.0,59.3186,59.3281,58.996,59.0909,573372.0
2022-10-25 13:00:00,62.27,62.54,62.25,62.33,560609.0,59.1004,59.3566,59.0814,59.1573,560609.0
2022-10-25 13:05:00,62.34,62.61,62.33,62.49,351356.0,59.1668,59.423,59.1573,59.3092,351356.0
2022-10-25 13:10:00,62.5,62.56,62.21,62.24,365529.0,59.3186,59.3756,59.0434,59.0719,365529.0
2022-10-25 13:15:00,62.24,62.34,62.18,62.18,336572.0,59.0719,59.1668,59.0149,59.0149,336572.0
2022-10-25 13:20:00,62.18,62.56,62.18,62.49,311742.0,59.0149,59.3756,59.0149,59.3092,311742.0
2022-10-25 13:25:00,62.49,62.7,62.48,62.65,369595.0,59.3092,59.5085,59.2997,59.461,369595.0
2022-10-25 13:30:00,62.66,62.88,62.65,62.8,444199.0,59.4705,59.6793,59.461,59.6034,444199.0
2022-10-25 13:35:00,62.8,62.84,62.72,62.76,364411.0,59.6034,59.6413,59.5274,59.5654,364411.0
2022-10-25 13:40:00,62.76,62.94,62.75,62.91,437372.0,59.5654,59.7363,59.5559,59.7078,437372.0
2022-10-25 13:45:00,62.91,63.01,62.85,62.92,628542.0,59.7078,59.8027,59.6508,59.7173,628542.0
2022-10-25 13:50:00,62.92,62.96,62.58,62.7,583707.0,59.7173,59.7552,59.3946,59.5085,583707.0
2022-10-25 13:55:00,62.7,62.83,62.57,62.83,273344.0,59.5085,59.6318,59.3851,59.6318,273344.0
2022-10-25 14:00:00,62.83,62.87,62.74,62.84,312787.0,59.6318,59.6698,59.5464,59.6413,312787.0
2022-10-25 14:05:00,62.84,62.99,62.76,62.92,411799.0,59.6413,59.7837,59.5654,59.7173,411799.0
2022-10-25 14:10:00,62.91,62.93,62.82,62.89,268858.0,59.7078,59.7268,59.6224,59.6888,268858.0
2022-10-25 14:15:00,62.89,63.02,62.87,63.01,417692.0,59.6888,59.8122,59.6698,59.8027,417692.0
2022-10-25 14:20:00,63.01,63.13,62.91,63.11,522316.0,59.8027,59.9166,59.7078,59.8976,522316.0
2022-10-25 14:25:00,63.11,63.15,63.02,63.14,317949.0,59.8976,59.9356,59.8122,59.9261,317949.0
2022-10-25 14:30:00,63.14,63.25,62.98,63.07,586370.0,59.9261,60.0305,59.7742,59.8596,586370.0
2022-10-25 14:35:00,63.07,63.09,62.84,62.99,483949.0,59.8596,59.8786,59.6413,59.7837,483949.0
2022-10-25 14:40:00,62.99,62.99,62.58,62.58,516508.0,59.7837,59.7837,59.3946,59.3946,516508.0
2022-10-25 14:45:00,62.58,62.72,62.5,62.65,656514.0,59.3946,59.5274,59.3186,59.461,656514.0
2022-10-25 14:50:00,62.64,62.89,62.61,62.84,323928.0,59.4515,59.6888,59.423,59.6413,323928.0
2022-10-25 14:55:00,62.85,62.87,62.63,62.63,337481.0,59.6508,59.6698,59.442,59.442,337481.0
2022-10-25 15:00:00,62.64,62.8,62.54,62.78,309345.0,59.4515,59.6034,59.3566,59.5844,309345.0
2022-10-25 15:05:00,62.78,62.94,62.77,62.9,349340.0,59.5844,59.7363,59.5749,59.6983,349340.0
2022-10-25 15:10:00,62.9,62.99,62.83,62.96,246077.0,59.6983,59.7837,59.6318,59.7552,246077.0
2022-10-25 15:15:00,62.96,63.0,62.88,62.97,314507.0,59.7552,59.7932,59.6793,59.7647,314507.0
2022-10-25 15:20:00,62.98,63.0,62.9,62.96,336907.0,59.7742,59.7932,59.6983,59.7552,336907.0
2022-10-25 15:25:00,62.98,63.12,62.97,63.08,382581.0,59.7742,59.9071,59.7647,59.8691,382581.0
2022-10-25 15:30:00,63.08,63.19,63.05,63.18,333687.0,59.8691,59.9735,59.8407,59.964,333687.0
2022-10-25 15:35:00,63.18,63.2,63.0,63.03,389630.0,59.964,59.983,59.7932,59.8217,389630.0
2022-10-25 15:40:00,63.02,63.03,62.9,63.03,448269.0,59.8122,59.8217,59.6983,59.8217,448269.0
2022-10-25 15:45:00,63.03,63.29,63.03,63.24,565675.0,59.8217,60.0684,59.8217,60.021,565675.0
2022-10-25 15:50:00,63.24,63.34,63.2,63.3,688926.0,60.021,60.1159,59.983,60.0779,688926.0
2022-10-25 15:55:00,63.29,63.3,63.05,63.19,1311101.0,60.0684,60.0779,59.8407,59.9735,1311101.0
2022-10-26 09:30:00,63.36,64.83,62.92,64.64,1452995.0,60.1349,61.53,59.7173,61.3497,1452995.0
2022-10-26 09:35:00,64.64,65.98,64.34,65.94,1877371.0,61.3497,62.6215,61.065,62.5835,1877371.0
2022-10-26 09:40:00,65.9,66.2,65.17,65.32,1807580.0,62.5456,62.8303,61.8527,61.9951,1807580.0
2022-10-26 09:45:00,65.33,66.43,65.29,66.22,1338404.0,62.0046,63.0486,61.9666,62.8493,1338404.0
2022-10-26 09:50:00,66.21,66.45,65.37,65.48,1337103.0,62.8398,63.0676,62.0426,62.147,1337103.0
2022-10-26 09:55:00,65.49,66.09,65.49,65.78,807283.0,62.1565,62.7259,62.1565,62.4317,807283.0
2022-10-26 10:00:00,65.76,66.39,65.76,66.27,762315.0,62.4127,63.0106,62.4127,62.8967,762315.0
2022-10-26 10:05:00,66.27,66.84,66.13,66.61,949520.0,62.8967,63.4377,62.7639,63.2194,949520.0
2022-10-26 10:10:00,66.62,66.91,66.3,66.88,622359.0,63.2289,63.5042,62.9252,63.4757,622359.0
2022-10-26 10:15:00,66.87,67.1,66.45,66.95,979350.0,63.4662,63.6845,63.0676,63.5421,979350.0
2022-10-26 10:20:00,66.95,67.8,66.92,67.15,1484397.0,63.5421,64.3489,63.5137,63.732,1484397.0
2022-10-26 10:25:00,67.16,67.99,67.12,67.61,918212.0,63.7414,64.5292,63.7035,64.1685,918212.0
2022-10-26 10:30:00,67.6,67.98,67.4,67.86,763124.0,64.159,64.5197,63.9692,64.4058,763124.0
2022-10-26 10:35:00,67.85,68.28,67.7,68.24,922980.0,64.3963,64.8044,64.254,64.7665,922980.0
2022-10-26 10:40:00,68.25,68.63,68.23,68.62,1032746.0,64.776,65.1366,64.757,65.1271,1032746.0
2022-10-26 10:45:00,68.62,68.82,68.49,68.6,1053282.0,65.1271,65.3169,65.0037,65.1081,1053282.0
2022-10-26 10:50:00,68.6,68.6,67.78,67.85,988583.0,65.1081,65.1081,64.3299,64.3963,988583.0
2022-10-26 10:55:00,67.84,68.0,67.57,67.82,992300.0,64.3868,64.5387,64.1306,64.3679,992300.0
2022-10-26 11:00:00,67.83,68.11,67.63,68.01,616237.0,64.3773,64.6431,64.1875,64.5482,616237.0
2022-10-26 11:05:00,68.0,68.36,67.76,68.25,596441.0,64.5387,64.8804,64.3109,64.776,596441.0
2022-10-26 11:10:00,68.26,68.5,68.1,68.46,645050.0,64.7855,65.0132,64.6336,64.9753,645050.0
2022-10-26 11:15:00,68.47,68.52,68.14,68.41,584276.0,64.9848,65.0322,64.6716,64.9278,584276.0
2022-10-26 11:20:00,68.4,68.5,68.31,68.47,589463.0,64.9183,65.0132,64.8329,64.9848,589463.0
2022-10-26 11:25:00,68.48,68.6,68.4,68.44,417588.0,64.9943,65.1081,64.9183,64.9563,417588.0
2022-10-26 11:30:00,68.44,68.53,68.32,68.37,497650.0,64.9563,65.0417,64.8424,64.8899,497650.0
2022-10-26 11:35:00,68.38,68.66,68.15,68.59,483824.0,64.8993,65.1651,64.6811,65.0987,483824.0
2022-10-26 11:40:00,68.61,68.9,68.54,68.89,574549.0,65.1176,65.3929,65.0512,65.3834,574549.0
2022-10-26 11:45:00,68.89,68.94,68.66,68.88,458628.0,65.3834,65.4308,65.1651,65.3739,458628.0
2022-10-26 11:50:00,68.87,68.92,68.48,68.5,395310.0,65.3644,65.4119,64.9943,65.0132,395310.0
2022-10-26 11:55:00,68.51,68.57,68.4,68.47,280709.0,65.0227,65.0797,64.9183,64.9848,280709.0
2022-10-26 12:00:00,68.46,68.88,68.45,68.67,329705.0,64.9753,65.3739,64.9658,65.1746,329705.0
2022-10-26 12:05:00,68.66,69.0,68.62,68.83,397501.0,65.1651,65.4878,65.1271,65.3264,397501.0
2022-10-26 12:10:00,68.84,69.2,68.83,69.02,390243.0,65.3359,65.6776,65.3264,65.5068,390243.0
2022-10-26 12:15:00,69.01,69.11,68.9,69.11,353310.0,65.4973,65.5922,65.3929,65.5922,353310.0
2022-10-26 12:20:00,69.11,69.8,69.09,69.73,804459.0,65.5922,66.2471,65.5732,66.1806,804459.0
2022-10-26 12:25:00,69.74,69.8,69.33,69.57,890425.0,66.1901,66.2471,65.801,66.0288,890425.0
2022-10-26 12:30:00,69.58,69.78,69.36,69.47,586603.0,66.0383,66.2281,65.8295,65.9339,586603.0
2022-10-26 12:35:00,69.48,69.63,69.16,69.27,571901.0,65.9434,66.0857,65.6396,65.744,571901.0
2022-10-26 12:40:00,69.27,69.4,69.03,69.11,498927.0,65.744,65.8674,65.5163,65.5922,498927.0
2022-10-26 12:45:00,69.11,69.21,68.87,68.97,465953.0,65.5922,65.6871,65.3644,65.4593,465953.0
2022-10-26 12:50:00,68.97,69.01,68.75,68.89,410514.0,65.4593,65.4973,65.2505,65.3834,410514.0
2022-10-26 12:55:00,68.88,68.95,68.33,68.49,677279.0,65.3739,65.4403,64.8519,65.0037,677279.0
2022-10-26 13:00:00,68.48,68.86,68.38,68.83,408188.0,64.9943,65.3549,64.8993,65.3264,408188.0
2022-10-26 13:05:00,68.84,68.86,68.52,68.7,268504.0,65.3359,65.3549,65.0322,65.2031,268504.0
2022-10-26 13:10:00,68.71,68.95,68.69,68.91,303213.0,65.2125,65.4403,65.1936,65.4024,303213.0
2022-10-26 13:15:00,68.92,68.94,68.58,68.65,314123.0,65.4119,65.4308,65.0892,65.1556,314123.0
2022-10-26 13:20:00,68.66,68.66,68.41,68.53,329825.0,65.1651,65.1651,64.9278,65.0417,329825.0
2022-10-26 13:25:00,68.53,68.54,68.06,68.31,516870.0,65.0417,65.0512,64.5956,64.8329,516870.0
2022-10-26 13:30:00,68.31,68.48,68.23,68.47,320183.0,64.8329,64.9943,64.757,64.9848,320183.0
2022-10-26 13:35:00,68.48,68.86,68.47,68.83,343006.0,64.9943,65.3549,64.9848,65.3264,343006.0
2022-10-26 13:40:00,68.83,69.18,68.82,69.11,397197.0,65.3264,65.6586,65.3169,65.5922,397197.0
2022-10-26 13:45:00,69.12,69.24,68.95,69.02,350334.0,65.6017,65.7156,65.4403,65.5068,350334.0
2022-10-26 13:50:00,69.03,69.16,68.83,68.91,382574.0,65.5163,65.6396,65.3264,65.4024,382574.0
2022-10-26 13:55:00,68.92,69.11,68.87,69.03,288491.0,65.4119,65.5922,65.3644,65.5163,288491.0
2022-10-26 14:00:00,69.03,69.06,68.87,69.02,214073.0,65.5163,65.5447,65.3644,65.5068,214073.0
2022-10-26 14:05:00,69.03,69.13,69.01,69.09,283573.0,65.5163,65.6112,65.4973,65.5732,283573.0
2022-10-26 14:10:00,69.09,69.13,68.95,69.07,341502.0,65.5732,65.6112,65.4403,65.5542,341502.0
2022-10-26 14:15:00,69.08,69.15,69.02,69.08,284319.0,65.5637,65.6302,65.5068,65.5637,284319.0
2022-10-26 14:20:00,69.08,69.13,68.88,69.09,328537.0,65.5637,65.6112,65.3739,65.5732,328537.0
2022-10-26 14:25:00,69.09,69.27,69.01,69.07,314500.0,65.5732,65.744,65.4973,65.5542,314500.0
2022-10-26 14:30:00,69.06,69.15,68.96,69.1,212167.0,65.5447,65.6302,65.4498,65.5827,212167.0
2022-10-26 14:35:00,69.09,69.2,69.0,69.03,265873.0,65.5732,65.6776,65.4878,65.5163,265873.0
2022-10-26 14:40:00,69.03,69.04,68.63,68.68,337731.0,65.5163,65.5258,65.1366,65.1841,337731.0
2022-10-26 14:45:00,68.68,68.93,68.67,68.84,270141.0,65.1841,65.4213,65.1746,65.3359,270141.0
2022-10-26 14:50:00,68.83,68.95,68.7,68.84,387381.0,65.3264,65.4403,65.2031,65.3359,387381.0
2022-10-26 14:55:00,68.84,68.84,68.51,68.77,308952.0,65.3359,65.3359,65.0227,65.2695,308952.0
2022-10-26 15:00:00,68.77,68.78,68.3,68.32,354558.0,65.2695,65.279,64.8234,64.8424,354558.0
2022-10-26 15:05:00,68.33,68.41,68.08,68.37,374727.0,64.8519,64.9278,64.6146,64.8899,374727.0
2022-10-26 15:10:00,68.37,68.44,68.15,68.4,318042.0,64.8899,64.9563,64.6811,64.9183,318042.0
2022-10-26 15:15:00,68.4,68.79,68.38,68.72,388733.0,64.9183,65.2885,64.8993,65.222,388733.0
2022-10-26 15:20:00,68.72,68.72,68.55,68.6,255853.0,65.222,65.222,65.0607,65.1081,255853.0
2022-10-26 15:25:00,68.59,68.64,68.44,68.53,275041.0,65.0987,65.1461,64.9563,65.0417,275041.0
2022-10-26 15:30:00,68.54,68.86,68.53,68.64,273186.0,65.0512,65.3549,65.0417,65.1461,273186.0
2022-10-26 15:35:00,68.63,68.66,68.35,68.49,270026.0,65.1366,65.1651,64.8709,65.0037,270026.0
2022-10-26 15:40:00,68.48,68.61,68.46,68.58,286800.0,64.9943,65.1176,64.9753,65.0892,286800.0
2022-10-26 15:45:00,68.57,68.59,68.31,68.39,406922.0,65.0797,65.0987,64.8329,64.9088,406922.0
2022-10-26 15:50:00,68.38,68.68,68.32,68.65,647933.0,64.8993,65.1841,64.8424,65.1556,647933.0
2022-10-26 15:55:00,68.64,68.68,68.51,68.54,981576.0,65.1461,65.1841,65.0227,65.0512,981576.0
2022-10-27 09:30:00,65.44,66.01,65.42,65.69,864915.0,62.109,62.65,62.09,62.3463,864915.0
2022-10-27 09:35:00,65.68,67.11,65.62,66.92,1353688.0,62.3368,63.694,62.2798,63.5137,1353688.0
2022-10-27 09:40:00,66.92,67.3,66.36,67.22,878635.0,63.5137,63.8743,62.9822,63.7984,878635.0
2022-10-27 09:45:00,67.25,67.35,66.5,66.53,572530.0,63.8269,63.9218,63.115,63.1435,572530.0
2022-10-27 09:50:00,66.52,66.71,65.8,66.33,612411.0,63.134,63.3144,62.4507,62.9537,612411.0
2022-10-27 09:55:00,66.34,66.58,66.1,66.56,432036.0,62.9632,63.191,62.7354,63.172,432036.0
2022-10-27 10:00:00,66.57,66.69,66.01,66.15,406722.0,63.1815,63.2954,62.65,62.7829,406722.0
2022-10-27 10:05:00,66.16,67.18,66.15,67.18,517643.0,62.7923,63.7604,62.7829,63.7604,517643.0
2022-10-27 10:10:00,67.16,67.18,66.75,67.04,360340.0,63.7414,63.7604,63.3523,63.6276,360340.0
2022-10-27 10:15:00,67.05,67.4,67.0,67.28,406325.0,63.637,63.9692,63.5896,63.8553,406325.0
2022-10-27 10:20:00,67.27,67.32,66.99,67.13,259088.0,63.8458,63.8933,63.5801,63.713,259088.0
2022-10-27 10:25:00,67.12,67.76,66.95,67.59,532676.0,63.7035,64.3109,63.5421,64.1496,532676.0
2022-10-27 10:30:00,67.6,67.7,67.43,67.63,533858.0,64.159,64.254,63.9977,64.1875,533858.0
2022-10-27 10:35:00,67.63,67.77,67.16,67.34,308573.0,64.1875,64.3204,63.7414,63.9123,308573.0
2022-10-27 10:40:00,67.33,67.37,66.93,67.0,320675.0,63.9028,63.9408,63.5232,63.5896,320675.0
2022-10-27 10:45:00,67.0,67.55,66.98,67.16,240673.0,63.5896,64.1116,63.5706,63.7414,240673.0
2022-10-27 10:50:00,67.16,67.58,67.09,67.53,213669.0,63.7414,64.1401,63.675,64.0926,213669.0
2022-10-27 10:55:00,67.52,67.54,67.17,67.19,160670.0,64.0831,64.1021,63.7509,63.7699,160670.0
2022-10-27 11:00:00,67.17,67.84,67.11,67.83,239440.0,63.7509,64.3868,63.694,64.3773,239440.0
2022-10-27 11:05:00,67.83,67.86,67.57,67.81,295880.0,64.3773,64.4058,64.1306,64.3584,295880.0
2022-10-27 11:10:00,67.8,67.88,67.29,67.41,459429.0,64.3489,64.4248,63.8648,63.9787,459429.0
2022-10-27 11:15:00,67.41,67.49,67.03,67.08,286515.0,63.9787,64.0546,63.6181,63.6655,286515.0
2022-10-27 11:20:00,67.07,67.12,66.93,67.03,246874.0,63.656,63.7035,63.5232,63.6181,246874.0
2022-10-27 11:25:00,67.03,67.5,66.91,67.39,253314.0,63.6181,64.0641,63.5042,63.9597,253314.0
2022-10-27 11:30:00,67.37,67.68,67.22,67.51,210837.0,63.9408,64.235,63.7984,64.0736,210837.0
2022-10-27 11:35:00,67.51,67.71,67.43,67.53,166369.0,64.0736,64.2634,63.9977,64.0926,166369.0
2022-10-27 11:40:00,67.53,67.72,67.38,67.43,164194.0,64.0926,64.2729,63.9502,63.9977,164194.0
2022-10-27 11:45:00,67.43,67.47,67.21,67.3,143203.0,63.9977,64.0357,63.7889,63.8743,143203.0
2022-10-27 11:50:00,67.29,67.48,67.18,67.35,147421.0,63.8648,64.0452,63.7604,63.9218,147421.0
2022-10-27 11:55:00,67.36,67.36,66.93,66.95,148766.0,63.9313,63.9313,63.5232,63.5421,148766.0
2022-10-27 12:00:00,66.95,67.19,66.82,67.07,183692.0,63.5421,63.7699,63.4188,63.656,183692.0
2022-10-27 12:05:00,67.06,67.12,66.94,66.96,86750.0,63.6465,63.7035,63.5326,63.5516,86750.0
2022-10-27 12:10:00,66.97,67.05,66.87,67.02,134196.0,63.5611,63.637,63.4662,63.6086,134196.0
2022-10-27 12:15:00,67.03,67.22,66.99,67.02,120282.0,63.6181,63.7984,63.5801,63.6086,120282.0
2022-10-27 12:20:00,67.0,67.04,66.84,66.91,93627.0,63.5896,63.6276,63.4377,63.5042,93627.0
2022-10-27 12:25:00,66.91,67.0,66.69,66.74,144043.0,63.5042,63.5896,63.2954,63.3428,144043.0
2022-10-27 12:30:00,66.72,66.95,66.72,66.89,117527.0,63.3238,63.5421,63.3238,63.4852,117527.0
2022-10-27 12:35:00,66.9,67.11,66.82,67.1,187475.0,63.4947,63.694,63.4188,63.6845,187475.0
2022-10-27 12:40:00,67.09,67.19,66.95,66.95,260366.0,63.675,63.7699,63.5421,63.5421,260366.0
2022-10-27 12:45:00,66.94,67.16,66.86,67.1,138482.0,63.5326,63.7414,63.4567,63.6845,138482.0
2022-10-27 12:50:00,67.1,67.1,66.97,67.03,63570.0,63.6845,63.6845,63.5611,63.6181,63570.0
2022-10-27 12:55:00,67.04,67.17,66.96,67.15,108771.0,63.6276,63.7509,63.5516,63.732,108771.0
2022-10-27 13:00:00,67.17,67.27,67.11,67.18,128690.0,63.7509,63.8458,63.694,63.7604,128690.0
2022-10-27 13:05:00,67.2,67.44,67.19,67.39,181156.0,63.7794,64.0072,63.7699,63.9597,181156.0
2022-10-27 13:10:00,67.4,67.47,67.32,67.34,190122.0,63.9692,64.0357,63.8933,63.9123,190122.0
2022-10-27 13:15:00,67.36,67.4,67.24,67.35,121076.0,63.9313,63.9692,63.8174,63.9218,121076.0
2022-10-27 13:20:00,67.34,67.45,67.31,67.4,133969.0,63.9123,64.0167,63.8838,63.9692,133969.0
2022-10-27 13:25:00,67.4,67.4,67.28,67.29,94714.0,63.9692,63.9692,63.8553,63.8648,94714.0
2022-10-27 13:30:00,67.29,67.34,67.13,67.14,77710.0,63.8648,63.9123,63.713,63.7225,77710.0
2022-10-27 13:35:00,67.14,67.21,67.1,67.1,64299.0,63.7225,63.7889,63.6845,63.6845,64299.0
2022-10-27 13:40:00,67.11,67.22,67.11,67.16,73580.0,63.694,63.7984,63.694,63.7414,73580.0
2022-10-27 13:45:00,67.14,67.17,67.06,67.13,64478.0,63.7225,63.7509,63.6465,63.713,64478.0
2022-10-27 13:50:00,67.12,67.17,67.09,67.14,31669.0,63.7035,63.7509,63.675,63.7225,31669.0
2022-10-27 13:55:00,67.13,67.14,67.03,67.1,59765.0,63.713,63.7225,63.6181,63.6845,59765.0
2022-10-27 14:00:00,67.11,67.16,66.96,67.0,79982.0,63.694,63.7414,63.5516,63.5896,79982.0
2022-10-27 14:05:00,67.0,67.03,66.92,66.93,151602.0,63.5896,63.6181,63.5137,63.5232,151602.0
2022-10-27 14:10:00,66.93,66.94,66.8,66.81,112679.0,63.5232,63.5326,63.3998,63.4093,112679.0
2022-10-27 14:15:00,66.81,66.97,66.81,66.94,106307.0,63.4093,63.5611,63.4093,63.5326,106307.0
2022-10-27 14:20:00,66.95,67.07,66.95,67.05,121605.0,63.5421,63.656,63.5421,63.637,121605.0
2022-10-27 14:25:00,67.04,67.05,66.94,66.95,63417.0,63.6276,63.637,63.5326,63.5421,63417.0
2022-10-27 14:30:00,66.95,66.97,66.82,66.95,69341.0,63.5421,63.5611,63.4188,63.5421,69341.0
2022-10-27 14:35:00,66.95,66.96,66.9,66.92,63244.0,63.5421,63.5516,63.4947,63.5137,63244.0
2022-10-27 14:40:00,66.91,66.94,66.76,66.78,117877.0,63.5042,63.5326,63.3618,63.3808,117877.0
2022-10-27 14:45:00,66.78,66.82,66.44,66.47,206252.0,63.3808,63.4188,63.0581,63.0866,206252.0
2022-10-27 14:50:00,66.46,66.53,66.31,66.45,197150.0,63.0771,63.1435,62.9347,63.0676,197150.0
2022-10-27 14:55:00,66.44,66.45,66.23,66.27,221880.0,63.0581,63.0676,62.8588,62.8967,221880.0
2022-10-27 15:00:00,66.27,66.44,66.24,66.31,180348.0,62.8967,63.0581,62.8683,62.9347,180348.0
2022-10-27 15:05:00,66.3,66.37,66.13,66.14,123830.0,62.9252,62.9917,62.7639,62.7734,123830.0
2022-10-27 15:10:00,66.13,66.35,66.07,66.33,144628.0,62.7639,62.9727,62.7069,62.9537,144628.0
2022-10-27 15:15:00,66.33,66.42,66.3,66.33,155103.0,62.9537,63.0391,62.9252,62.9537,155103.0
2022-10-27 15:20:00,66.34,66.42,66.3,66.36,196572.0,62.9632,63.0391,62.9252,62.9822,196572.0
2022-10-27 15:25:00,66.35,66.36,66.12,66.12,196094.0,62.9727,62.9822,62.7544,62.7544,196094.0
2022-10-27 15:30:00,66.12,66.4,66.08,66.28,214848.0,62.7544,63.0201,62.7164,62.9062,214848.0
2022-10-27 15:35:00,66.28,66.29,66.01,66.08,289780.0,62.9062,62.9157,62.65,62.7164,289780.0
2022-10-27 15:40:00,66.08,66.26,66.07,66.09,288021.0,62.7164,62.8873,62.7069,62.7259,288021.0
2022-10-27 15:45:00,66.09,66.14,65.91,65.93,448722.0,62.7259,62.7734,62.5551,62.5741,448722.0
2022-10-27 15:50:00,65.92,66.02,65.78,65.81,314737.0,62.5646,62.6595,62.4317,62.4602,314737.0
2022-10-27 15:55:00,65.8,65.93,65.78,65.89,1037436.0,62.4507,62.5741,62.4317,62.5361,1037436.0
2022-10-28 09:30:00,63.21,63.92,62.89,63.49,982786.0,59.9925,60.6664,59.6888,60.2583,982786.0
2022-10-28 09:35:00,63.5,64.15,62.97,63.41,855801.0,60.2677,60.8847,59.7647,60.1823,855801.0
2022-10-28 09:40:00,63.42,63.75,63.08,63.08,1032069.0,60.1918,60.505,59.8691,59.8691,1032069.0
2022-10-28 09:45:00,63.07,64.08,62.92,63.38,923475.0,59.8596,60.8182,59.7173,60.1539,923475.0
2022-10-28 09:50:00,63.37,63.61,63.11,63.36,407078.0,60.1444,60.3721,59.8976,60.1349,407078.0
2022-10-28 09:55:00,63.36,63.42,63.01,63.31,354201.0,60.1349,60.1918,59.8027,60.0874,354201.0
2022-10-28 10:00:00,63.33,63.7,63.05,63.28,502703.0,60.1064,60.4576,59.8407,60.0589,502703.0
2022-10-28 10:05:00,63.29,63.45,62.81,62.83,537405.0,60.0684,60.2203,59.6129,59.6318,537405.0
2022-10-28 10:10:00,62.83,62.88,62.45,62.77,504130.0,59.6318,59.6793,59.2712,59.5749,504130.0
2022-10-28 10:15:00,62.79,62.99,62.65,62.86,288417.0,59.5939,59.7837,59.461,59.6603,288417.0
2022-10-28 10:20:00,62.84,62.85,62.47,62.47,422221.0,59.6413,59.6508,59.2902,59.2902,422221.0
2022-10-28 10:25:00,62.47,62.97,62.46,62.8,381468.0,59.2902,59.7647,59.2807,59.6034,381468.0
2022-10-28 10:30:00,62.79,62.86,62.3,62.33,415510.0,59.5939,59.6603,59.1288,59.1573,415510.0
2022-10-28 10:35:00,62.31,62.45,62.09,62.44,566560.0,59.1383,59.2712,58.9295,59.2617,566560.0
2022-10-28 10:40:00,62.44,62.52,62.08,62.27,402059.0,59.2617,59.3376,58.92,59.1004,402059.0
2022-10-28 10:45:00,62.27,62.39,62.07,62.15,352228.0,59.1004,59.2142,58.9105,58.9865,352228.0
2022-10-28 10:50:00,62.16,62.48,61.82,62.36,819299.0,58.996,59.2997,58.6733,59.1858,819299.0
2022-10-28 10:55:00,62.37,62.46,62.18,62.46,287514.0,59.1953,59.2807,59.0149,59.2807,287514.0
2022-10-28 11:00:00,62.46,62.67,62.42,62.5,289746.0,59.2807,59.48,59.2427,59.3186,289746.0
2022-10-28 11:05:00,62.51,62.97,62.5,62.9,342671.0,59.3281,59.7647,59.3186,59.6983,342671.0
2022-10-28 11:10:00,62.89,63.08,62.81,62.9,504831.0,59.6888,59.8691,59.6129,59.6983,504831.0
2022-10-28 11:15:00,62.91,63.07,62.71,62.82,332648.0,59.7078,59.8596,59.518,59.6224,332648.0
2022-10-28 11:20:00,62.82,62.88,62.57,62.71,239200.0,59.6224,59.6793,59.3851,59.518,239200.0
2022-10-28 11:25:00,62.7,62.77,62.36,62.44,317517.0,59.5085,59.5749,59.1858,59.2617,317517.0
2022-10-28 11:30:00,62.42,62.73,62.36,62.6,233324.0,59.2427,59.5369,59.1858,59.4136,233324.0
2022-10-28 11:35:00,62.62,62.67,62.41,62.5,211923.0,59.4325,59.48,59.2332,59.3186,211923.0
2022-10-28 11:40:00,62.51,62.75,62.4,62.68,175630.0,59.3281,59.5559,59.2237,59.4895,175630.0
2022-10-28 11:45:00,62.67,62.77,62.6,62.63,139136.0,59.48,59.5749,59.4136,59.442,139136.0
2022-10-28 11:50:00,62.63,62.63,62.35,62.36,157668.0,59.442,59.442,59.1763,59.1858,157668.0
2022-10-28 11:55:00,62.37,62.4,62.21,62.24,280830.0,59.1953,59.2237,59.0434,59.0719,280830.0
2022-10-28 12:00:00,62.25,62.39,62.17,62.18,188414.0,59.0814,59.2142,59.0054,59.0149,188414.0
2022-10-28 12:05:00,62.18,62.22,62.01,62.02,291206.0,59.0149,59.0529,58.8536,58.8631,291206.0
2022-10-28 12:10:00,62.01,62.04,61.9,62.0,316329.0,58.8536,58.8821,58.7492,58.8441,316329.0
2022-10-28 12:15:00,62.0,62.08,61.98,62.03,254796.0,58.8441,58.92,58.8251,58.8726,254796.0
2022-10-28 12:20:00,62.04,62.15,61.96,62.09,214018.0,58.8821,58.9865,58.8061,58.9295,214018.0
2022-10-28 12:25:00,62.09,62.44,62.04,62.44,247101.0,58.9295,59.2617,58.8821,59.2617,247101.0
2022-10-28 12:30:00,62.43,62.47,62.33,62.44,181709.0,59.2522,59.2902,59.1573,59.2617,181709.0
2022-10-28 12:35:00,62.44,62.56,62.39,62.49,201736.0,59.2617,59.3756,59.2142,59.3092,201736.0
2022-10-28 12:40:00,62.49,62.8,62.47,62.74,240951.0,59.3092,59.6034,59.2902,59.5464,240951.0
2022-10-28 12:45:00,62.75,62.79,62.5,62.67,161728.0,59.5559,59.5939,59.3186,59.48,161728.0
2022-10-28 12:50:00,62.67,62.82,62.65,62.78,108754.0,59.48,59.6224,59.461,59.5844,108754.0
2022-10-28 12:55:00,62.78,63.09,62.71,62.98,347177.0,59.5844,59.8786,59.518,59.7742,347177.0
2022-10-28 13:00:00,62.99,63.08,62.89,63.05,213636.0,59.7837,59.8691,59.6888,59.8407,213636.0
2022-10-28 13:05:00,63.06,63.17,62.99,63.0,181599.0,59.8501,59.9545,59.7837,59.7932,181599.0
2022-10-28 13:10:00,63.01,63.25,63.0,63.24,195015.0,59.8027,60.0305,59.7932,60.021,195015.0
2022-10-28 13:15:00,63.24,63.29,63.08,63.11,118928.0,60.021,60.0684,59.8691,59.8976,118928.0
2022-10-28 13:20:00,63.11,63.14,63.02,63.09,198102.0,59.8976,59.9261,59.8122,59.8786,198102.0
2022-10-28 13:25:00,63.1,63.23,63.08,63.1,129190.0,59.8881,60.0115,59.8691,59.8881,129190.0
2022-10-28 13:30:00,63.1,63.11,62.92,62.96,176428.0,59.8881,59.8976,59.7173,59.7552,176428.0
2022-10-28 13:35:00,62.96,63.02,62.91,62.96,142290.0,59.7552,59.8122,59.7078,59.7552,142290.0
2022-10-28 13:40:00,62.95,62.97,62.88,62.89,137881.0,59.7457,59.7647,59.6793,59.6888,137881.0
2022-10-28 13:45:00,62.89,63.15,62.86,63.07,208207.0,59.6888,59.9356,59.6603,59.8596,208207.0
2022-10-28 13:50:00,63.08,63.2,63.08,63.2,164390.0,59.8691,59.983,59.8691,59.983,164390.0
2022-10-28 13:55:00,63.18,63.25,63.17,63.23,145050.0,59.964,60.0305,59.9545,60.0115,145050.0
2022-10-28 14:00:00,63.24,63.29,63.03,63.12,188946.0,60.021,60.0684,59.8217,59.9071,188946.0
2022-10-28 14:05:00,63.13,63.4,63.12,63.35,242484.0,59.9166,60.1728,59.9071,60.1254,242484.0
2022-10-28 14:10:00,63.35,63.49,63.3,63.43,151453.0,60.1254,60.2583,60.0779,60.2013,151453.0
2022-10-28 14:15:00,63.45,63.56,63.41,63.42,170638.0,60.2203,60.3247,60.1823,60.1918,170638.0
2022-10-28 14:20:00,63.43,63.47,63.32,63.4,124406.0,60.2013,60.2393,60.0969,60.1728,124406.0
2022-10-28 14:25:00,63.39,63.44,63.33,63.4,107627.0,60.1633,60.2108,60.1064,60.1728,107627.0
2022-10-28 14:30:00,63.4,63.44,63.33,63.4,112310.0,60.1728,60.2108,60.1064,60.1728,112310.0
2022-10-28 14:35:00,63.4,63.42,63.35,63.4,109712.0,60.1728,60.1918,60.1254,60.1728,109712.0
2022-10-28 14:40:00,63.4,63.69,63.39,63.6,214369.0,60.1728,60.4481,60.1633,60.3627,214369.0
2022-10-28 14:45:00,63.6,63.71,63.6,63.65,159034.0,60.3627,60.4671,60.3627,60.4101,159034.0
2022-10-28 14:50:00,63.66,63.83,63.65,63.77,197169.0,60.4196,60.5809,60.4101,60.524,197169.0
2022-10-28 14:55:00,63.78,63.9,63.76,63.81,163689.0,60.5335,60.6474,60.5145,60.562,163689.0
2022-10-28 15:00:00,63.82,63.88,63.76,63.83,207091.0,60.5715,60.6284,60.5145,60.5809,207091.0
2022-10-28 15:05:00,63.84,63.87,63.73,63.84,199778.0,60.5904,60.6189,60.486,60.5904,199778.0
2022-10-28 15:10:00,63.84,64.0,63.83,64.0,285080.0,60.5904,60.7423,60.5809,60.7423,285080.0
2022-10-28 15:15:00,64.0,64.04,63.91,63.92,259748.0,60.7423,60.7803,60.6569,60.6664,259748.0
2022-10-28 15:20:00,63.93,64.0,63.87,63.96,158598.0,60.6759,60.7423,60.6189,60.7043,158598.0
2022-10-28 15:25:00,63.96,64.0,63.9,63.93,170120.0,60.7043,60.7423,60.6474,60.6759,170120.0
2022-10-28 15:30:00,63.93,64.06,63.91,64.03,273611.0,60.6759,60.7992,60.6569,60.7708,273611.0
2022-10-28 15:35:00,64.03,64.04,63.83,63.91,178159.0,60.7708,60.7803,60.5809,60.6569,178159.0
2022-10-28 15:40:00,63.9,63.9,63.81,63.81,190507.0,60.6474,60.6474,60.562,60.562,190507.0
2022-10-28 15:45:00,63.82,63.87,63.75,63.76,241417.0,60.5715,60.6189,60.505,60.5145,241417.0
2022-10-28 15:50:00,63.76,63.87,63.73,63.78,376707.0,60.5145,60.6189,60.486,60.5335,376707.0
2022-10-28 15:55:00,63.78,63.84,63.68,63.75,608049.0,60.5335,60.5904,60.4386,60.505,608049.0
2022-10-31 09:30:00,63.49,64.59,63.27,64.54,993862.0,60.2583,61.3023,60.0495,61.2548,993862.0
2022-10-31 09:35:00,64.59,64.85,63.83,64.56,689166.0,61.3023,61.549,60.5809,61.2738,689166.0
2022-10-31 09:40:00,64.53,64.53,63.51,63.78,561280.0,61.2453,61.2453,60.2772,60.5335,561280.0
2022-10-31 09:45:00,63.78,63.83,63.24,63.39,372036.0,60.5335,60.5809,60.021,60.1633,372036.0
2022-10-31 09:50:00,63.36,63.82,63.22,63.55,445763.0,60.1349,60.5715,60.002,60.3152,445763.0
2022-10-31 09:55:00,63.55,63.76,63.33,63.73,321522.0,60.3152,60.5145,60.1064,60.486,321522.0
2022-10-31 10:00:00,63.73,64.45,63.7,63.84,626790.0,60.486,61.1694,60.4576,60.5904,626790.0
2022-10-31 10:05:00,63.83,63.86,63.38,63.45,418788.0,60.5809,60.6094,60.1539,60.2203,418788.0
2022-10-31 10:10:00,63.46,63.95,63.45,63.77,278219.0,60.2298,60.6948,60.2203,60.524,278219.0
2022-10-31 10:15:00,63.76,63.97,63.67,63.76,345942.0,60.5145,60.7138,60.4291,60.5145,345942.0
2022-10-31 10:20:00,63.77,63.94,63.42,63.48,294712.0,60.524,60.6853,60.1918,60.2488,294712.0
2022-10-31 10:25:00,63.49,63.6,63.27,63.5,362548.0,60.2583,60.3627,60.0495,60.2677,362548.0
2022-10-31 10:30:00,63.48,63.72,63.39,63.39,239124.0,60.2488,60.4765,60.1633,60.1633,239124.0
2022-10-31 10:35:00,63.4,63.57,63.22,63.56,187612.0,60.1728,60.3342,60.002,60.3247,187612.0
2022-10-31 10:40:00,63.57,63.86,63.56,63.85,238572.0,60.3342,60.6094,60.3247,60.5999,238572.0
2022-10-31 10:45:00,63.84,64.28,63.8,64.24,369844.0,60.5904,61.008,60.5525,60.9701,369844.0
2022-10-31 10:50:00,64.26,64.35,64.07,64.1,208292.0,60.9891,61.0745,60.8087,60.8372,208292.0
2022-10-31 10:55:00,64.1,64.41,63.98,64.34,239923.0,60.8372,61.1314,60.7233,61.065,239923.0
2022-10-31 11:00:00,64.34,64.52,64.24,64.27,361049.0,61.065,61.2358,60.9701,60.9986,361049.0
2022-10-31 11:05:00,64.25,64.48,64.2,64.42,180622.0,60.9796,61.1979,60.9321,61.1409,180622.0
2022-10-31 11:10:00,64.43,64.5,64.27,64.46,225105.0,61.1504,61.2168,60.9986,61.1789,225105.0
2022-10-31 11:15:00,64.48,64.51,64.12,64.19,214195.0,61.1979,61.2263,60.8562,60.9226,214195.0
2022-10-31 11:20:00,64.2,64.46,64.05,64.44,144276.0,60.9321,61.1789,60.7897,61.1599,144276.0
2022-10-31 11:25:00,64.43,64.62,64.36,64.56,253187.0,61.1504,61.3307,61.084,61.2738,253187.0
2022-10-31 11:30:00,64.55,64.75,64.43,64.7,275618.0,61.2643,61.4541,61.1504,61.4067,275618.0
2022-10-31 11:35:00,64.69,64.77,64.57,64.62,171317.0,61.3972,61.4731,61.2833,61.3307,171317.0
2022-10-31 11:40:00,64.62,64.71,64.47,64.57,130456.0,61.3307,61.4162,61.1884,61.2833,130456.0
2022-10-31 11:45:00,64.56,64.61,64.37,64.61,196370.0,61.2738,61.3212,61.0935,61.3212,196370.0
2022-10-31 11:50:00,64.6,64.71,64.53,64.61,148914.0,61.3118,61.4162,61.2453,61.3212,148914.0
2022-10-31 11:55:00,64.61,64.64,64.17,64.29,183824.0,61.3212,61.3497,60.9036,61.0175,183824.0
2022-10-31 12:00:00,64.29,64.4,64.17,64.35,131036.0,61.0175,61.1219,60.9036,61.0745,131036.0
2022-10-31 12:05:00,64.35,64.4,64.05,64.05,208834.0,61.0745,61.1219,60.7897,60.7897,208834.0
2022-10-31 12:10:00,64.06,64.29,64.05,64.23,170149.0,60.7992,61.0175,60.7897,60.9606,170149.0
2022-10-31 12:15:00,64.23,64.47,64.22,64.33,193573.0,60.9606,61.1884,60.9511,61.0555,193573.0
2022-10-31 12:20:00,64.32,64.4,64.21,64.3,144741.0,61.046,61.1219,60.9416,61.027,144741.0
2022-10-31 12:25:00,64.31,64.36,64.22,64.28,69934.0,61.0365,61.084,60.9511,61.008,69934.0
2022-10-31 12:30:00,64.27,64.28,63.89,63.93,154309.0,60.9986,61.008,60.6379,60.6759,154309.0
2022-10-31 12:35:00,63.92,63.98,63.83,63.93,258095.0,60.6664,60.7233,60.5809,60.6759,258095.0
2022-10-31 12:40:00,63.92,63.99,63.84,63.89,147005.0,60.6664,60.7328,60.5904,60.6379,147005.0
2022-10-31 12:45:00,63.89,63.92,63.82,63.89,115856.0,60.6379,60.6664,60.5715,60.6379,115856.0
2022-10-31 12:50:00,63.91,64.06,63.88,63.91,104138.0,60.6569,60.7992,60.6284,60.6569,104138.0
2022-10-31 12:55:00,63.9,64.09,63.89,63.99,89515.0,60.6474,60.8277,60.6379,60.7328,89515.0
2022-10-31 13:00:00,63.99,64.1,63.95,63.98,103681.0,60.7328,60.8372,60.6948,60.7233,103681.0
2022-10-31 13:05:00,63.98,64.16,63.92,64.11,98212.0,60.7233,60.8942,60.6664,60.8467,98212.0
2022-10-31 13:10:00,64.11,64.14,64.05,64.1,107534.0,60.8467,60.8752,60.7897,60.8372,107534.0
2022-10-31 13:15:00,64.1,64.24,64.06,64.22,167007.0,60.8372,60.9701,60.7992,60.9511,167007.0
2022-10-31 13:20:00,64.22,64.27,64.14,64.23,121540.0,60.9511,60.9986,60.8752,60.9606,121540.0
2022-10-31 13:25:00,64.23,64.29,64.06,64.27,124528.0,60.9606,61.0175,60.7992,60.9986,124528.0
2022-10-31 13:30:00,64.29,64.38,64.25,64.31,112152.0,61.0175,61.103,60.9796,61.0365,112152.0
2022-10-31 13:35:00,64.31,64.35,64.22,64.3,91804.0,61.0365,61.0745,60.9511,61.027,91804.0
2022-10-31 13:40:00,64.3,64.32,64.2,64.27,76869.0,61.027,61.046,60.9321,60.9986,76869.0
2022-10-31 13:45:00,64.28,64.28,64.14,64.17,73035.0,61.008,61.008,60.8752,60.9036,73035.0
2022-10-31 13:50:00,64.16,64.22,64.05,64.11,127765.0,60.8942,60.9511,60.7897,60.8467,127765.0
2022-10-31 13:55:00,64.11,64.24,64.11,64.22,97022.0,60.8467,60.9701,60.8467,60.9511,97022.0
2022-10-31 14:00:00,64.23,64.23,64.13,64.2,86341.0,60.9606,60.9606,60.8657,60.9321,86341.0
2022-10-31 14:05:00,64.2,64.2,64.06,64.06,93271.0,60.9321,60.9321,60.7992,60.7992,93271.0
2022-10-31 14:10:00,64.05,64.08,63.94,64.06,116208.0,60.7897,60.8182,60.6853,60.7992,116208.0
2022-10-31 14:15:00,64.06,64.2,64.05,64.17,110504.0,60.7992,60.9321,60.7897,60.9036,110504.0
2022-10-31 14:20:00,64.17,64.2,64.1,64.13,88713.0,60.9036,60.9321,60.8372,60.8657,88713.0
2022-10-31 14:25:00,64.12,64.17,64.01,64.01,89086.0,60.8562,60.9036,60.7518,60.7518,89086.0
2022-10-31 14:30:00,64.01,64.14,63.96,64.11,92542.0,60.7518,60.8752,60.7043,60.8467,92542.0
2022-10-31 14:35:00,64.11,64.21,64.05,64.16,96221.0,60.8467,60.9416,60.7897,60.8942,96221.0
2022-10-31 14:40:00,64.15,64.22,64.11,64.16,72083.0,60.8847,60.9511,60.8467,60.8942,72083.0
2022-10-31 14:45:00,64.16,64.19,64.02,64.08,82627.0,60.8942,60.9226,60.7613,60.8182,82627.0
2022-10-31 14:50:00,64.08,64.2,64.06,64.17,76826.0,60.8182,60.9321,60.7992,60.9036,76826.0
2022-10-31 14:55:00,64.17,64.19,63.98,64.06,88063.0,60.9036,60.9226,60.7233,60.7992,88063.0
2022-10-31 15:00:00,64.06,64.08,63.87,63.91,149535.0,60.7992,60.8182,60.6189,60.6569,149535.0
2022-10-31 15:05:00,63.9,63.93,63.68,63.72,268156.0,60.6474,60.6759,60.4386,60.4765,268156.0
2022-10-31 15:10:00,63.73,63.82,63.72,63.76,140590.0,60.486,60.5715,60.4765,60.5145,140590.0
2022-10-31 15:15:00,63.76,63.82,63.7,63.81,134090.0,60.5145,60.5715,60.4576,60.562,134090.0
2022-10-31 15:20:00,63.8,63.89,63.76,63.79,132883.0,60.5525,60.6379,60.5145,60.543,132883.0
2022-10-31 15:25:00,63.8,63.94,63.79,63.92,109507.0,60.5525,60.6853,60.543,60.6664,109507.0
2022-10-31 15:30:00,63.92,64.03,63.9,64.02,136645.0,60.6664,60.7708,60.6474,60.7613,136645.0
2022-10-31 15:35:00,64.02,64.09,64.0,64.09,133248.0,60.7613,60.8277,60.7423,60.8277,133248.0
2022-10-31 15:40:00,64.08,64.18,64.07,64.16,283356.0,60.8182,60.9131,60.8087,60.8942,283356.0
2022-10-31 15:45:00,64.15,64.17,63.81,63.83,178902.0,60.8847,60.9036,60.562,60.5809,178902.0
2022-10-31 15:50:00,63.83,63.84,63.68,63.76,316306.0,60.5809,60.5904,60.4386,60.5145,316306.0
2022-10-31 15:55:00,63.76,63.76,63.58,63.58,824151.0,60.5145,60.5145,60.3437,60.3437,824151.0
2022-11-01 09:30:00,67.96,68.46,67.13,67.35,1691683.0,64.5007,64.9753,63.713,63.9218,1691683.0
2022-11-01 09:35:00,67.36,67.69,67.2,67.68,1076574.0,63.9313,64.2445,63.7794,64.235,1076574.0
2022-11-01 09:40:00,67.68,68.37,67.63,68.11,902484.0,64.235,64.8899,64.1875,64.6431,902484.0
2022-11-01 09:45:00,68.11,68.11,67.05,67.53,1018641.0,64.6431,64.6431,63.637,64.0926,1018641.0
2022-11-01 09:50:00,67.5,68.18,67.14,67.99,820736.0,64.0641,64.7095,63.7225,64.5292,820736.0
2022-11-01 09:55:00,68.0,68.03,67.69,67.92,437759.0,64.5387,64.5672,64.2445,64.4628,437759.0
2022-11-01 10:00:00,67.92,68.0,67.07,67.11,802308.0,64.4628,64.5387,63.656,63.694,802308.0
2022-11-01 10:05:00,67.11,67.17,66.72,66.83,703687.0,63.694,63.7509,63.3238,63.4282,703687.0
2022-11-01 10:10:00,66.82,67.09,66.69,67.02,475218.0,63.4188,63.675,63.2954,63.6086,475218.0
2022-11-01 10:15:00,67.02,67.43,66.99,67.06,514599.0,63.6086,63.9977,63.5801,63.6465,514599.0
2022-11-01 10:20:00,67.04,67.85,66.89,67.42,702503.0,63.6276,64.3963,63.4852,63.9882,702503.0
2022-11-01 10:25:00,67.42,67.74,67.24,67.65,552134.0,63.9882,64.2919,63.8174,64.2065,552134.0
2022-11-01 10:30:00,67.66,67.91,67.55,67.88,422336.0,64.216,64.4533,64.1116,64.4248,422336.0
2022-11-01 10:35:00,67.88,67.88,67.28,67.32,325704.0,64.4248,64.4248,63.8553,63.8933,325704.0
2022-11-01 10:40:00,67.31,67.33,66.91,67.23,512405.0,63.8838,63.9028,63.5042,63.8079,512405.0
2022-11-01 10:45:00,67.25,67.28,66.84,67.02,434876.0,63.8269,63.8553,63.4377,63.6086,434876.0
2022-11-01 10:50:00,67.03,67.18,66.85,67.12,263646.0,63.6181,63.7604,63.4472,63.7035,263646.0
2022-11-01 10:55:00,67.12,67.33,66.85,67.0,303319.0,63.7035,63.9028,63.4472,63.5896,303319.0
2022-11-01 11:00:00,67.0,67.09,66.82,67.03,336439.0,63.5896,63.675,63.4188,63.6181,336439.0
2022-11-01 11:05:00,67.0,67.06,66.73,67.01,335365.0,63.5896,63.6465,63.3333,63.5991,335365.0
2022-11-01 11:10:00,67.0,67.39,67.0,67.31,308182.0,63.5896,63.9597,63.5896,63.8838,308182.0
2022-11-01 11:15:00,67.31,67.36,67.14,67.15,215422.0,63.8838,63.9313,63.7225,63.732,215422.0
2022-11-01 11:20:00,67.15,67.3,67.01,67.08,280865.0,63.732,63.8743,63.5991,63.6655,280865.0
2022-11-01 11:25:00,67.09,67.45,67.08,67.45,254257.0,63.675,64.0167,63.6655,64.0167,254257.0
2022-11-01 11:30:00,67.45,67.59,67.35,67.47,267545.0,64.0167,64.1496,63.9218,64.0357,267545.0
2022-11-01 11:35:00,67.48,67.51,67.07,67.11,243636.0,64.0452,64.0736,63.656,63.694,243636.0
2022-11-01 11:40:00,67.12,67.28,67.11,67.19,152717.0,63.7035,63.8553,63.694,63.7699,152717.0
2022-11-01 11:45:00,67.18,67.44,67.15,67.34,126306.0,63.7604,64.0072,63.732,63.9123,126306.0
2022-11-01 11:50:00,67.35,67.41,67.17,67.19,130274.0,63.9218,63.9787,63.7509,63.7699,130274.0
2022-11-01 11:55:00,67.19,67.2,67.0,67.08,171726.0,63.7699,63.7794,63.5896,63.6655,171726.0
2022-11-01 12:00:00,67.07,67.11,66.96,67.03,169342.0,63.656,63.694,63.5516,63.6181,169342.0
2022-11-01 12:05:00,67.03,67.5,67.03,67.29,215863.0,63.6181,64.0641,63.6181,63.8648,215863.0
2022-11-01 12:10:00,67.27,67.38,67.0,67.12,193900.0,63.8458,63.9502,63.5896,63.7035,193900.0
2022-11-01 12:15:00,67.09,67.14,67.02,67.04,125632.0,63.675,63.7225,63.6086,63.6276,125632.0
2022-11-01 12:20:00,67.04,67.2,67.03,67.08,129159.0,63.6276,63.7794,63.6181,63.6655,129159.0
2022-11-01 12:25:00,67.08,67.2,66.84,66.93,199013.0,63.6655,63.7794,63.4377,63.5232,199013.0
2022-11-01 12:30:00,66.93,67.01,66.8,66.9,158770.0,63.5232,63.5991,63.3998,63.4947,158770.0
2022-11-01 12:35:00,66.91,66.95,66.67,66.8,283992.0,63.5042,63.5421,63.2764,63.3998,283992.0
2022-11-01 12:40:00,66.79,66.95,66.71,66.95,142293.0,63.3903,63.5421,63.3144,63.5421,142293.0
2022-11-01 12:45:00,66.95,67.0,66.83,66.88,143759.0,63.5421,63.5896,63.4282,63.4757,143759.0
2022-11-01 12:50:00,66.88,66.91,66.71,66.9,158713.0,63.4757,63.5042,63.3144,63.4947,158713.0
2022-11-01 12:55:00,66.89,66.95,66.73,66.91,128705.0,63.4852,63.5421,63.3333,63.5042,128705.0
2022-11-01 13:00:00,66.92,67.0,66.75,66.83,136493.0,63.5137,63.5896,63.3523,63.4282,136493.0
2022-11-01 13:05:00,66.85,66.94,66.78,66.94,115735.0,63.4472,63.5326,63.3808,63.5326,115735.0
2022-11-01 13:10:00,66.94,67.13,66.94,67.03,125067.0,63.5326,63.713,63.5326,63.6181,125067.0
2022-11-01 13:15:00,67.01,67.18,67.0,67.12,83412.0,63.5991,63.7604,63.5896,63.7035,83412.0
2022-11-01 13:20:00,67.12,67.2,67.1,67.15,80122.0,63.7035,63.7794,63.6845,63.732,80122.0
2022-11-01 13:25:00,67.15,67.15,66.98,67.02,109141.0,63.732,63.732,63.5706,63.6086,109141.0
2022-11-01 13:30:00,67.02,67.05,66.92,66.92,108167.0,63.6086,63.637,63.5137,63.5137,108167.0
2022-11-01 13:35:00,66.93,67.02,66.81,66.87,110871.0,63.5232,63.6086,63.4093,63.4662,110871.0
2022-11-01 13:40:00,66.88,66.97,66.87,66.9,92878.0,63.4757,63.5611,63.4662,63.4947,92878.0
2022-11-01 13:45:00,66.89,66.97,66.79,66.89,111517.0,63.4852,63.5611,63.3903,63.4852,111517.0
2022-11-01 13:50:00,66.88,67.02,66.88,66.91,87669.0,63.4757,63.6086,63.4757,63.5042,87669.0
2022-11-01 13:55:00,66.92,67.03,66.88,66.98,107260.0,63.5137,63.6181,63.4757,63.5706,107260.0
2022-11-01 14:00:00,66.98,67.12,66.95,67.08,82987.0,63.5706,63.7035,63.5421,63.6655,82987.0
2022-11-01 14:05:00,67.08,67.1,66.93,67.1,74107.0,63.6655,63.6845,63.5232,63.6845,74107.0
2022-11-01 14:10:00,67.08,67.15,66.96,67.0,74780.0,63.6655,63.732,63.5516,63.5896,74780.0
2022-11-01 14:15:00,67.0,67.07,66.94,66.95,61619.0,63.5896,63.656,63.5326,63.5421,61619.0
2022-11-01 14:20:00,66.94,67.01,66.92,66.96,50818.0,63.5326,63.5991,63.5137,63.5516,50818.0
2022-11-01 14:25:00,66.94,66.95,66.86,66.9,50181.0,63.5326,63.5421,63.4567,63.4947,50181.0
2022-11-01 14:30:00,66.89,66.92,66.5,66.86,134095.0,63.4852,63.5137,63.115,63.4567,134095.0
2022-11-01 14:35:00,66.87,66.96,66.76,66.77,76444.0,63.4662,63.5516,63.3618,63.3713,76444.0
2022-11-01 14:40:00,66.78,66.81,66.59,66.61,88665.0,63.3808,63.4093,63.2005,63.2194,88665.0
2022-11-01 14:45:00,66.62,66.63,66.2,66.2,233517.0,63.2289,63.2384,62.8303,62.8303,233517.0
2022-11-01 14:50:00,66.21,66.39,66.11,66.32,228870.0,62.8398,63.0106,62.7449,62.9442,228870.0
2022-11-01 14:55:00,66.32,66.5,66.23,66.46,183587.0,62.9442,63.115,62.8588,63.0771,183587.0
2022-11-01 15:00:00,66.46,66.51,66.41,66.42,187918.0,63.0771,63.1245,63.0296,63.0391,187918.0
2022-11-01 15:05:00,66.43,66.46,66.25,66.32,156538.0,63.0486,63.0771,62.8778,62.9442,156538.0
2022-11-01 15:10:00,66.32,66.33,66.14,66.15,111672.0,62.9442,62.9537,62.7734,62.7829,111672.0
2022-11-01 15:15:00,66.15,66.18,66.04,66.1,177455.0,62.7829,62.8113,62.6785,62.7354,177455.0
2022-11-01 15:20:00,66.11,66.16,66.07,66.1,154251.0,62.7449,62.7923,62.7069,62.7354,154251.0
2022-11-01 15:25:00,66.11,66.12,65.95,65.98,221675.0,62.7449,62.7544,62.593,62.6215,221675.0
2022-11-01 15:30:00,65.99,66.07,65.94,66.0,182545.0,62.631,62.7069,62.5835,62.6405,182545.0
2022-11-01 15:35:00,66.02,66.1,65.9,65.92,196305.0,62.6595,62.7354,62.5456,62.5646,196305.0
2022-11-01 15:40:00,65.91,66.03,65.86,66.02,246073.0,62.5551,62.669,62.5076,62.6595,246073.0
2022-11-01 15:45:00,66.03,66.03,65.91,65.93,183511.0,62.669,62.669,62.5551,62.5741,183511.0
2022-11-01 15:50:00,65.92,65.93,65.65,65.69,335715.0,62.5646,62.5741,62.3083,62.3463,335715.0
2022-11-01 15:55:00,65.68,65.91,65.64,65.86,679441.0,62.3368,62.5551,62.2988,62.5076,679441.0
2022-11-02 09:30:00,66.48,66.97,65.81,66.25,994682.0,63.0961,63.5611,62.4602,62.8778,994682.0
2022-11-02 09:35:00,66.24,67.25,66.12,66.93,745145.0,62.8683,63.8269,62.7544,63.5232,745145.0
2022-11-02 09:40:00,66.93,67.67,66.89,67.59,686474.0,63.5232,64.2255,63.4852,64.1496,686474.0
2022-11-02 09:45:00,67.57,67.62,66.87,67.25,545779.0,64.1306,64.178,63.4662,63.8269,545779.0
2022-11-02 09:50:00,67.26,67.55,67.15,67.33,563214.0,63.8364,64.1116,63.732,63.9028,563214.0
2022-11-02 09:55:00,67.34,67.5,67.12,67.35,537933.0,63.9123,64.0641,63.7035,63.9218,537933.0
2022-11-02 10:00:00,67.36,67.45,66.95,67.23,424797.0,63.9313,64.0167,63.5421,63.8079,424797.0
2022-11-02 10:05:00,67.22,67.29,66.69,66.86,498682.0,63.7984,63.8648,63.2954,63.4567,498682.0
2022-11-02 10:10:00,66.86,66.98,66.4,66.45,329584.0,63.4567,63.5706,63.0201,63.0676,329584.0
2022-11-02 10:15:00,66.44,66.5,66.1,66.38,397119.0,63.0581,63.115,62.7354,63.0011,397119.0
2022-11-02 10:20:00,66.38,66.53,66.09,66.4,336592.0,63.0011,63.1435,62.7259,63.0201,336592.0
2022-11-02 10:25:00,66.39,66.43,66.08,66.2,223623.0,63.0106,63.0486,62.7164,62.8303,223623.0
2022-11-02 10:30:00,66.2,66.21,65.83,65.93,345592.0,62.8303,62.8398,62.4791,62.5741,345592.0
2022-11-02 10:35:00,65.93,66.01,65.67,65.93,244168.0,62.5741,62.65,62.3273,62.5741,244168.0
2022-11-02 10:40:00,65.94,66.23,65.88,66.2,186462.0,62.5835,62.8588,62.5266,62.8303,186462.0
2022-11-02 10:45:00,66.2,66.26,65.86,66.01,262029.0,62.8303,62.8873,62.5076,62.65,262029.0
2022-11-02 10:50:00,66.0,66.0,65.72,65.82,157802.0,62.6405,62.6405,62.3747,62.4697,157802.0
2022-11-02 10:55:00,65.83,65.9,65.73,65.77,137930.0,62.4791,62.5456,62.3842,62.4222,137930.0
2022-11-02 11:00:00,65.79,65.82,65.57,65.69,176896.0,62.4412,62.4697,62.2324,62.3463,176896.0
2022-11-02 11:05:00,65.69,65.83,65.61,65.78,160906.0,62.3463,62.4791,62.2703,62.4317,160906.0
2022-11-02 11:10:00,65.76,65.76,65.36,65.53,183412.0,62.4127,62.4127,62.0331,62.1944,183412.0
2022-11-02 11:15:00,65.52,65.59,65.35,65.42,108044.0,62.1849,62.2514,62.0236,62.09,108044.0
2022-11-02 11:20:00,65.44,65.68,65.44,65.65,96751.0,62.109,62.3368,62.109,62.3083,96751.0
2022-11-02 11:25:00,65.66,65.85,65.63,65.83,128636.0,62.3178,62.4981,62.2893,62.4791,128636.0
2022-11-02 11:30:00,65.84,65.96,65.78,65.95,128809.0,62.4886,62.6025,62.4317,62.593,128809.0
2022-11-02 11:35:00,65.94,66.19,65.9,66.02,135647.0,62.5835,62.8208,62.5456,62.6595,135647.0
2022-11-02 11:40:00,66.01,66.09,65.92,65.99,185784.0,62.65,62.7259,62.5646,62.631,185784.0
2022-11-02 11:45:00,65.99,66.13,65.97,66.06,107909.0,62.631,62.7639,62.612,62.6974,107909.0
2022-11-02 11:50:00,66.05,66.3,66.04,66.27,222488.0,62.6879,62.9252,62.6785,62.8967,222488.0
2022-11-02 11:55:00,66.27,66.3,66.16,66.28,133122.0,62.8967,62.9252,62.7923,62.9062,133122.0
2022-11-02 12:00:00,66.28,66.38,66.25,66.38,126242.0,62.9062,63.0011,62.8778,63.0011,126242.0
2022-11-02 12:05:00,66.38,66.56,66.33,66.44,134235.0,63.0011,63.172,62.9537,63.0581,134235.0
2022-11-02 12:10:00,66.44,66.51,66.35,66.44,88144.0,63.0581,63.1245,62.9727,63.0581,88144.0
2022-11-02 12:15:00,66.44,66.51,66.24,66.27,106828.0,63.0581,63.1245,62.8683,62.8967,106828.0
2022-11-02 12:20:00,66.28,66.3,66.12,66.18,139476.0,62.9062,62.9252,62.7544,62.8113,139476.0
2022-11-02 12:25:00,66.18,66.34,66.17,66.26,145137.0,62.8113,62.9632,62.8018,62.8873,145137.0
2022-11-02 12:30:00,66.26,66.47,66.26,66.36,112122.0,62.8873,63.0866,62.8873,62.9822,112122.0
2022-11-02 12:35:00,66.35,66.4,66.15,66.19,91353.0,62.9727,63.0201,62.7829,62.8208,91353.0
2022-11-02 12:40:00,66.19,66.4,66.18,66.36,83141.0,62.8208,63.0201,62.8113,62.9822,83141.0
2022-11-02 12:45:00,66.36,66.54,66.35,66.47,125718.0,62.9822,63.153,62.9727,63.0866,125718.0
2022-11-02 12:50:00,66.47,66.51,66.37,66.38,96838.0,63.0866,63.1245,62.9917,63.0011,96838.0
2022-11-02 12:55:00,66.38,66.42,66.24,66.26,86387.0,63.0011,63.0391,62.8683,62.8873,86387.0
2022-11-02 13:00:00,66.25,66.29,66.18,66.24,126793.0,62.8778,62.9157,62.8113,62.8683,126793.0
2022-11-02 13:05:00,66.24,66.28,66.11,66.14,82794.0,62.8683,62.9062,62.7449,62.7734,82794.0
2022-11-02 13:10:00,66.13,66.19,66.01,66.01,109090.0,62.7639,62.8208,62.65,62.65,109090.0
2022-11-02 13:15:00,66.01,66.26,65.99,66.26,207559.0,62.65,62.8873,62.631,62.8873,207559.0
2022-11-02 13:20:00,66.26,66.37,66.17,66.24,100528.0,62.8873,62.9917,62.8018,62.8683,100528.0
2022-11-02 13:25:00,66.2,66.2,66.03,66.06,70921.0,62.8303,62.8303,62.669,62.6974,70921.0
2022-11-02 13:30:00,66.06,66.09,65.97,66.08,127200.0,62.6974,62.7259,62.612,62.7164,127200.0
2022-11-02 13:35:00,66.08,66.11,65.94,65.96,95467.0,62.7164,62.7449,62.5835,62.6025,95467.0
2022-11-02 13:40:00,65.97,66.09,65.84,65.89,132226.0,62.612,62.7259,62.4886,62.5361,132226.0
2022-11-02 13:45:00,65.9,66.09,65.89,66.0,99633.0,62.5456,62.7259,62.5361,62.6405,99633.0
2022-11-02 13:50:00,66.01,66.13,65.95,66.03,91214.0,62.65,62.7639,62.593,62.669,91214.0
2022-11-02 13:55:00,66.02,66.03,65.81,65.84,142886.0,62.6595,62.669,62.4602,62.4886,142886.0
2022-11-02 14:00:00,65.85,66.75,65.84,66.57,416261.0,62.4981,63.3523,62.4886,63.1815,416261.0
2022-11-02 14:05:00,66.58,66.74,66.36,66.55,287741.0,63.191,63.3428,62.9822,63.1625,287741.0
2022-11-02 14:10:00,66.53,66.63,66.19,66.49,276634.0,63.1435,63.2384,62.8208,63.1055,276634.0
2022-11-02 14:15:00,66.52,66.57,66.05,66.25,221569.0,63.134,63.1815,62.6879,62.8778,221569.0
2022-11-02 14:20:00,66.29,66.75,66.27,66.7,236109.0,62.9157,63.3523,62.8967,63.3049,236109.0
2022-11-02 14:25:00,66.71,66.94,66.68,66.92,297644.0,63.3144,63.5326,63.2859,63.5137,297644.0
2022-11-02 14:30:00,66.92,66.96,66.5,66.83,310966.0,63.5137,63.5516,63.115,63.4282,310966.0
2022-11-02 14:35:00,66.83,67.31,65.87,66.31,688346.0,63.4282,63.8838,62.5171,62.9347,688346.0
2022-11-02 14:40:00,66.28,66.83,66.18,66.34,484837.0,62.9062,63.4282,62.8113,62.9632,484837.0
2022-11-02 14:45:00,66.29,66.41,65.96,66.09,281515.0,62.9157,63.0296,62.6025,62.7259,281515.0
2022-11-02 14:50:00,66.08,66.17,65.31,65.55,486523.0,62.7164,62.8018,61.9856,62.2134,486523.0
2022-11-02 14:55:00,65.54,65.73,65.41,65.67,268505.0,62.2039,62.3842,62.0805,62.3273,268505.0
2022-11-02 15:00:00,65.65,65.95,65.51,65.77,205531.0,62.3083,62.593,62.1754,62.4222,205531.0
2022-11-02 15:05:00,65.76,66.29,65.75,66.21,322594.0,62.4127,62.9157,62.4032,62.8398,322594.0
2022-11-02 15:10:00,66.22,66.22,66.02,66.02,333327.0,62.8493,62.8493,62.6595,62.6595,333327.0
2022-11-02 15:15:00,66.01,66.02,65.31,65.33,457015.0,62.65,62.6595,61.9856,62.0046,457015.0
2022-11-02 15:20:00,65.32,65.33,64.87,64.91,688187.0,61.9951,62.0046,61.568,61.606,688187.0
2022-11-02 15:25:00,64.9,64.92,64.6,64.85,537757.0,61.5965,61.6155,61.3118,61.549,537757.0
2022-11-02 15:30:00,64.86,65.02,64.63,64.88,425395.0,61.5585,61.7104,61.3402,61.5775,425395.0
2022-11-02 15:35:00,64.87,64.95,64.74,64.89,298617.0,61.568,61.6439,61.4446,61.587,298617.0
2022-11-02 15:40:00,64.89,65.01,64.76,64.94,417019.0,61.587,61.7009,61.4636,61.6344,417019.0
2022-11-02 15:45:00,64.93,64.94,64.38,64.65,696503.0,61.625,61.6344,61.103,61.3592,696503.0
2022-11-02 15:50:00,64.67,64.73,64.33,64.71,612552.0,61.3782,61.4351,61.0555,61.4162,612552.0
2022-11-02 15:55:00,64.71,64.8,64.62,64.67,1244213.0,61.4162,61.5016,61.3307,61.3782,1244213.0
2022-11-03 09:30:00,63.42,64.9,63.4,64.84,709570.0,60.1918,61.5965,60.1728,61.5395,709570.0
2022-11-03 09:35:00,64.84,64.87,63.65,64.3,858081.0,61.5395,61.568,60.4101,61.027,858081.0
2022-11-03 09:40:00,64.27,64.91,64.1,64.44,657600.0,60.9986,61.606,60.8372,61.1599,657600.0
2022-11-03 09:45:00,64.38,64.4,63.96,63.99,321608.0,61.103,61.1219,60.7043,60.7328,321608.0
2022-11-03 09:50:00,64.01,64.23,63.69,64.07,420284.0,60.7518,60.9606,60.4481,60.8087,420284.0
2022-11-03 09:55:00,64.08,64.28,63.75,63.97,358003.0,60.8182,61.008,60.505,60.7138,358003.0
2022-11-03 10:00:00,63.97,64.34,63.72,64.27,579133.0,60.7138,61.065,60.4765,60.9986,579133.0
2022-11-03 10:05:00,64.26,64.27,63.91,64.16,325254.0,60.9891,60.9986,60.6569,60.8942,325254.0
2022-11-03 10:10:00,64.16,64.61,64.02,64.56,362947.0,60.8942,61.3212,60.7613,61.2738,362947.0
2022-11-03 10:15:00,64.56,64.68,64.31,64.63,239727.0,61.2738,61.3877,61.0365,61.3402,239727.0
2022-11-03 10:20:00,64.63,64.78,64.46,64.56,275858.0,61.3402,61.4826,61.1789,61.2738,275858.0
2022-11-03 10:25:00,64.57,65.1,64.54,64.93,449914.0,61.2833,61.7863,61.2548,61.625,449914.0
2022-11-03 10:30:00,64.93,64.95,64.69,64.89,275658.0,61.625,61.6439,61.3972,61.587,275658.0
2022-11-03 10:35:00,64.92,65.28,64.78,65.27,309177.0,61.6155,61.9571,61.4826,61.9476,309177.0
2022-11-03 10:40:00,65.26,65.55,65.21,65.35,385417.0,61.9382,62.2134,61.8907,62.0236,385417.0
2022-11-03 10:45:00,65.36,65.82,65.36,65.76,287980.0,62.0331,62.4697,62.0331,62.4127,287980.0
2022-11-03 10:50:00,65.75,65.97,65.58,65.58,476984.0,62.4032,62.612,62.2419,62.2419,476984.0
2022-11-03 10:55:00,65.59,66.67,65.52,66.35,862106.0,62.2514,63.2764,62.1849,62.9727,862106.0
2022-11-03 11:00:00,66.35,66.79,66.21,66.71,610594.0,62.9727,63.3903,62.8398,63.3144,610594.0
2022-11-03 11:05:00,66.71,66.88,65.92,65.98,631273.0,63.3144,63.4757,62.5646,62.6215,631273.0
2022-11-03 11:10:00,65.97,66.28,65.97,66.12,340090.0,62.612,62.9062,62.612,62.7544,340090.0
2022-11-03 11:15:00,66.11,66.37,65.98,66.1,339769.0,62.7449,62.9917,62.6215,62.7354,339769.0
2022-11-03 11:20:00,66.12,66.15,65.73,65.77,202039.0,62.7544,62.7829,62.3842,62.4222,202039.0
2022-11-03 11:25:00,65.77,65.91,65.64,65.67,219955.0,62.4222,62.5551,62.2988,62.3273,219955.0
2022-11-03 11:30:00,65.67,65.84,65.65,65.8,136342.0,62.3273,62.4886,62.3083,62.4507,136342.0
2022-11-03 11:35:00,65.81,66.2,65.8,66.19,267270.0,62.4602,62.8303,62.4507,62.8208,267270.0
2022-11-03 11:40:00,66.18,66.37,65.97,66.28,263516.0,62.8113,62.9917,62.612,62.9062,263516.0
2022-11-03 11:45:00,66.28,66.5,66.2,66.22,235618.0,62.9062,63.115,62.8303,62.8493,235618.0
2022-11-03 11:50:00,66.22,66.35,65.91,65.96,215309.0,62.8493,62.9727,62.5551,62.6025,215309.0
2022-11-03 11:55:00,65.96,66.17,65.94,66.04,325037.0,62.6025,62.8018,62.5835,62.6785,325037.0
2022-11-03 12:00:00,66.04,66.34,66.01,66.27,328483.0,62.6785,62.9632,62.65,62.8967,328483.0
2022-11-03 12:05:00,66.29,66.35,66.08,66.11,249697.0,62.9157,62.9727,62.7164,62.7449,249697.0
2022-11-03 12:10:00,66.1,66.15,65.72,65.78,278375.0,62.7354,62.7829,62.3747,62.4317,278375.0
2022-11-03 12:15:00,65.77,66.0,65.75,65.84,167244.0,62.4222,62.6405,62.4032,62.4886,167244.0
2022-11-03 12:20:00,65.84,65.84,65.69,65.76,161307.0,62.4886,62.4886,62.3463,62.4127,161307.0
2022-11-03 12:25:00,65.77,65.86,65.52,65.57,165746.0,62.4222,62.5076,62.1849,62.2324,165746.0
2022-11-03 12:30:00,65.56,65.8,65.54,65.67,237744.0,62.2229,62.4507,62.2039,62.3273,237744.0
2022-11-03 12:35:00,65.67,65.68,65.51,65.53,129665.0,62.3273,62.3368,62.1754,62.1944,129665.0
2022-11-03 12:40:00,65.55,65.86,65.47,65.82,144084.0,62.2134,62.5076,62.1375,62.4697,144084.0
2022-11-03 12:45:00,65.81,65.95,65.74,65.81,193257.0,62.4602,62.593,62.3937,62.4602,193257.0
2022-11-03 12:50:00,65.81,65.99,65.79,65.95,139900.0,62.4602,62.631,62.4412,62.593,139900.0
2022-11-03 12:55:00,65.94,66.1,65.94,66.06,156184.0,62.5835,62.7354,62.5835,62.6974,156184.0
2022-11-03 13:00:00,66.05,66.2,65.98,66.04,266110.0,62.6879,62.8303,62.6215,62.6785,266110.0
2022-11-03 13:05:00,66.03,66.13,65.95,66.08,149548.0,62.669,62.7639,62.593,62.7164,149548.0
2022-11-03 13:10:00,66.07,66.07,65.94,66.06,88474.0,62.7069,62.7069,62.5835,62.6974,88474.0
2022-11-03 13:15:00,66.05,66.23,66.04,66.05,136509.0,62.6879,62.8588,62.6785,62.6879,136509.0
2022-11-03 13:20:00,66.06,66.11,65.82,65.85,99796.0,62.6974,62.7449,62.4697,62.4981,99796.0
2022-11-03 13:25:00,65.83,65.84,65.71,65.79,87889.0,62.4791,62.4886,62.3653,62.4412,87889.0
2022-11-03 13:30:00,65.79,65.81,65.7,65.73,61040.0,62.4412,62.4602,62.3558,62.3842,61040.0
2022-11-03 13:35:00,65.73,65.87,65.71,65.86,72240.0,62.3842,62.5171,62.3653,62.5076,72240.0
2022-11-03 13:40:00,65.87,65.98,65.82,65.89,153819.0,62.5171,62.6215,62.4697,62.5361,153819.0
2022-11-03 13:45:00,65.89,65.94,65.77,65.9,85501.0,62.5361,62.5835,62.4222,62.5456,85501.0
2022-11-03 13:50:00,65.89,65.92,65.83,65.86,50688.0,62.5361,62.5646,62.4791,62.5076,50688.0
2022-11-03 13:55:00,65.86,65.88,65.68,65.73,69105.0,62.5076,62.5266,62.3368,62.3842,69105.0
2022-11-03 14:00:00,65.74,65.8,65.69,65.75,105335.0,62.3937,62.4507,62.3463,62.4032,105335.0
2022-11-03 14:05:00,65.75,65.88,65.71,65.87,90482.0,62.4032,62.5266,62.3653,62.5171,90482.0
2022-11-03 14:10:00,65.88,65.9,65.77,65.79,102467.0,62.5266,62.5456,62.4222,62.4412,102467.0
2022-11-03 14:15:00,65.79,65.84,65.67,65.72,146823.0,62.4412,62.4886,62.3273,62.3747,146823.0
2022-11-03 14:20:00,65.73,65.82,65.69,65.78,76038.0,62.3842,62.4697,62.3463,62.4317,76038.0
2022-11-03 14:25:00,65.78,65.78,65.58,65.64,155890.0,62.4317,62.4317,62.2419,62.2988,155890.0
2022-11-03 14:30:00,65.63,65.78,65.62,65.73,119060.0,62.2893,62.4317,62.2798,62.3842,119060.0
2022-11-03 14:35:00,65.73,65.76,65.63,65.73,106474.0,62.3842,62.4127,62.2893,62.3842,106474.0
2022-11-03 14:40:00,65.73,65.8,65.59,65.59,100156.0,62.3842,62.4507,62.2514,62.2514,100156.0
2022-11-03 14:45:00,65.59,65.82,65.59,65.81,164969.0,62.2514,62.4697,62.2514,62.4602,164969.0
2022-11-03 14:50:00,65.82,65.85,65.76,65.76,146761.0,62.4697,62.4981,62.4127,62.4127,146761.0
2022-11-03 14:55:00,65.77,65.77,65.58,65.67,112400.0,62.4222,62.4222,62.2419,62.3273,112400.0
2022-11-03 15:00:00,65.67,65.75,65.54,65.74,189000.0,62.3273,62.4032,62.2039,62.3937,189000.0
2022-11-03 15:05:00,65.73,65.75,65.55,65.62,102394.0,62.3842,62.4032,62.2134,62.2798,102394.0
2022-11-03 15:10:00,65.62,65.72,65.56,65.56,83321.0,62.2798,62.3747,62.2229,62.2229,83321.0
2022-11-03 15:15:00,65.56,65.62,65.51,65.58,81164.0,62.2229,62.2798,62.1754,62.2419,81164.0
2022-11-03 15:20:00,65.58,65.64,65.56,65.61,90231.0,62.2419,62.2988,62.2229,62.2703,90231.0
2022-11-03 15:25:00,65.61,65.74,65.61,65.7,92689.0,62.2703,62.3937,62.2703,62.3558,92689.0
2022-11-03 15:30:00,65.7,65.8,65.64,65.8,209705.0,62.3558,62.4507,62.2988,62.4507,209705.0
2022-11-03 15:35:00,65.79,65.82,65.51,65.53,257439.0,62.4412,62.4697,62.1754,62.1944,257439.0
2022-11-03 15:40:00,65.53,65.64,65.41,65.41,236005.0,62.1944,62.2988,62.0805,62.0805,236005.0
2022-11-03 15:45:00,65.42,65.43,65.2,65.27,257780.0,62.09,62.0995,61.8812,61.9476,257780.0
2022-11-03 15:50:00,65.27,65.36,65.2,65.31,294768.0,61.9476,62.0331,61.8812,61.9856,294768.0
2022-11-03 15:55:00,65.31,65.33,65.14,65.2,704697.0,61.9856,62.0046,61.8243,61.8812,704697.0
2022-11-04 09:30:00,71.17,71.64,67.46,68.0,3337898.0,67.5473,67.9934,64.0262,64.5387,3337898.0
2022-11-04 09:35:00,68.0,68.7,67.45,67.83,2983083.0,64.5387,65.2031,64.0167,64.3773,2983083.0
2022-11-04 09:40:00,67.86,68.72,67.84,68.11,1560159.0,64.4058,65.222,64.3868,64.6431,1560159.0
2022-11-04 09:45:00,68.14,68.73,67.74,68.19,1433487.0,64.6716,65.2315,64.2919,64.719,1433487.0
2022-11-04 09:50:00,68.19,68.88,68.13,68.86,1124729.0,64.719,65.3739,64.6621,65.3549,1124729.0
2022-11-04 09:55:00,68.86,69.28,68.69,69.15,1271428.0,65.3549,65.7535,65.1936,65.6302,1271428.0
2022-11-04 10:00:00,69.19,69.63,68.98,69.03,908729.0,65.6681,66.0857,65.4688,65.5163,908729.0
2022-11-04 10:05:00,69.02,69.36,68.45,68.81,830154.0,65.5068,65.8295,64.9658,65.3075,830154.0
2022-11-04 10:10:00,68.81,69.31,68.69,69.17,609369.0,65.3075,65.782,65.1936,65.6491,609369.0
2022-11-04 10:15:00,69.18,69.41,68.94,69.22,628863.0,65.6586,65.8769,65.4308,65.6966,628863.0
2022-11-04 10:20:00,69.22,69.65,69.17,69.45,614631.0,65.6966,66.1047,65.6491,65.9149,614631.0
2022-11-04 10:25:00,69.45,69.84,69.31,69.77,627419.0,65.9149,66.285,65.782,66.2186,627419.0
2022-11-04 10:30:00,69.77,69.93,69.51,69.71,689619.0,66.2186,66.3704,65.9718,66.1616,689619.0
2022-11-04 10:35:00,69.71,69.94,69.55,69.55,575340.0,66.1616,66.3799,66.0098,66.0098,575340.0
2022-11-04 10:40:00,69.56,70.08,69.56,69.92,668109.0,66.0193,66.5128,66.0193,66.361,668109.0
2022-11-04 10:45:00,69.93,70.19,69.93,70.15,636732.0,66.3704,66.6172,66.3704,66.5792,636732.0
2022-11-04 10:50:00,70.11,70.13,69.12,69.52,1124537.0,66.5413,66.5603,65.6017,65.9813,1124537.0
2022-11-04 10:55:00,69.51,69.52,69.11,69.46,461884.0,65.9718,65.9813,65.5922,65.9244,461884.0
2022-11-04 11:00:00,69.48,69.66,69.36,69.56,491438.0,65.9434,66.1142,65.8295,66.0193,491438.0
2022-11-04 11:05:00,69.57,69.64,69.2,69.39,296523.0,66.0288,66.0952,65.6776,65.8579,296523.0
2022-11-04 11:10:00,69.39,69.55,69.29,69.4,263669.0,65.8579,66.0098,65.763,65.8674,263669.0
2022-11-04 11:15:00,69.41,69.73,69.18,69.37,420380.0,65.8769,66.1806,65.6586,65.839,420380.0
2022-11-04 11:20:00,69.39,69.5,69.21,69.49,206696.0,65.8579,65.9623,65.6871,65.9528,206696.0
2022-11-04 11:25:00,69.48,69.7,69.27,69.44,665401.0,65.9434,66.1522,65.744,65.9054,665401.0
2022-11-04 11:30:00,69.45,69.59,69.05,69.11,342828.0,65.9149,66.0478,65.5352,65.5922,342828.0
2022-11-04 11:35:00,69.11,69.22,68.95,69.03,533639.0,65.5922,65.6966,65.4403,65.5163,533639.0
2022-11-04 11:40:00,69.04,69.21,68.85,69.03,429054.0,65.5258,65.6871,65.3454,65.5163,429054.0
2022-11-04 11:45:00,69.02,69.06,68.82,68.83,501398.0,65.5068,65.5447,65.3169,65.3264,501398.0
2022-11-04 11:50:00,68.81,68.88,68.43,68.68,441161.0,65.3075,65.3739,64.9468,65.1841,441161.0
2022-11-04 11:55:00,68.7,68.78,68.55,68.62,170583.0,65.2031,65.279,65.0607,65.1271,170583.0
2022-11-04 12:00:00,68.62,68.73,68.1,68.23,325125.0,65.1271,65.2315,64.6336,64.757,325125.0
2022-11-04 12:05:00,68.23,68.66,68.12,68.51,373673.0,64.757,65.1651,64.6526,65.0227,373673.0
2022-11-04 12:10:00,68.5,68.62,68.33,68.52,192280.0,65.0132,65.1271,64.8519,65.0322,192280.0
2022-11-04 12:15:00,68.53,68.94,68.48,68.88,352676.0,65.0417,65.4308,64.9943,65.3739,352676.0
2022-11-04 12:20:00,68.89,69.03,68.67,69.02,280245.0,65.3834,65.5163,65.1746,65.5068,280245.0
2022-11-04 12:25:00,69.01,69.37,69.0,69.16,308650.0,65.4973,65.839,65.4878,65.6396,308650.0
2022-11-04 12:30:00,69.14,69.36,68.94,69.31,210586.0,65.6207,65.8295,65.4308,65.782,210586.0
2022-11-04 12:35:00,69.31,69.46,69.0,69.08,319292.0,65.782,65.9244,65.4878,65.5637,319292.0
2022-11-04 12:40:00,69.07,69.18,68.84,68.86,212039.0,65.5542,65.6586,65.3359,65.3549,212039.0
2022-11-04 12:45:00,68.86,69.03,68.63,68.63,232732.0,65.3549,65.5163,65.1366,65.1366,232732.0
2022-11-04 12:50:00,68.64,68.7,68.44,68.54,291176.0,65.1461,65.2031,64.9563,65.0512,291176.0
2022-11-04 12:55:00,68.53,68.78,68.47,68.73,233386.0,65.0417,65.279,64.9848,65.2315,233386.0
2022-11-04 13:00:00,68.72,68.73,68.46,68.67,203817.0,65.222,65.2315,64.9753,65.1746,203817.0
2022-11-04 13:05:00,68.68,68.93,68.5,68.54,254430.0,65.1841,65.4213,65.0132,65.0512,254430.0
2022-11-04 13:10:00,68.56,68.97,68.55,68.91,296401.0,65.0702,65.4593,65.0607,65.4024,296401.0
2022-11-04 13:15:00,68.94,68.98,68.85,68.97,120667.0,65.4308,65.4688,65.3454,65.4593,120667.0
2022-11-04 13:20:00,68.98,69.09,68.87,68.98,173212.0,65.4688,65.5732,65.3644,65.4688,173212.0
2022-11-04 13:25:00,68.98,68.99,68.77,68.79,117445.0,65.4688,65.4783,65.2695,65.2885,117445.0
2022-11-04 13:30:00,68.79,68.93,68.71,68.87,122038.0,65.2885,65.4213,65.2125,65.3644,122038.0
2022-11-04 13:35:00,68.86,68.93,68.51,68.52,499467.0,65.3549,65.4213,65.0227,65.0322,499467.0
2022-11-04 13:40:00,68.51,68.67,68.33,68.43,286635.0,65.0227,65.1746,64.8519,64.9468,286635.0
2022-11-04 13:45:00,68.44,68.47,68.31,68.37,233133.0,64.9563,64.9848,64.8329,64.8899,233133.0
2022-11-04 13:50:00,68.37,68.5,68.27,68.42,169531.0,64.8899,65.0132,64.7949,64.9373,169531.0
2022-11-04 13:55:00,68.42,68.43,68.23,68.38,261704.0,64.9373,64.9468,64.757,64.8993,261704.0
2022-11-04 14:00:00,68.37,68.48,68.33,68.4,257719.0,64.8899,64.9943,64.8519,64.9183,257719.0
2022-11-04 14:05:00,68.4,68.5,68.2,68.23,249607.0,64.9183,65.0132,64.7285,64.757,249607.0
2022-11-04 14:10:00,68.23,68.42,68.17,68.42,172559.0,64.757,64.9373,64.7,64.9373,172559.0
2022-11-04 14:15:00,68.42,68.64,68.29,68.57,252351.0,64.9373,65.1461,64.8139,65.0797,252351.0
2022-11-04 14:20:00,68.57,68.74,68.47,68.72,252824.0,65.0797,65.241,64.9848,65.222,252824.0
2022-11-04 14:25:00,68.72,68.92,68.65,68.84,316950.0,65.222,65.4119,65.1556,65.3359,316950.0
2022-11-04 14:30:00,68.85,68.93,68.75,68.9,222173.0,65.3454,65.4213,65.2505,65.3929,222173.0
2022-11-04 14:35:00,68.89,69.02,68.81,68.89,335816.0,65.3834,65.5068,65.3075,65.3834,335816.0
2022-11-04 14:40:00,68.89,69.15,68.89,69.09,194782.0,65.3834,65.6302,65.3834,65.5732,194782.0
2022-11-04 14:45:00,69.11,69.28,69.02,69.13,285031.0,65.5922,65.7535,65.5068,65.6112,285031.0
2022-11-04 14:50:00,69.12,69.24,69.05,69.13,223766.0,65.6017,65.7156,65.5352,65.6112,223766.0
2022-11-04 14:55:00,69.14,69.24,69.14,69.19,287951.0,65.6207,65.7156,65.6207,65.6681,287951.0
2022-11-04 15:00:00,69.19,69.2,68.93,69.01,382056.0,65.6681,65.6776,65.4213,65.4973,382056.0
2022-11-04 15:05:00,69.02,69.13,68.96,69.1,329969.0,65.5068,65.6112,65.4498,65.5827,329969.0
2022-11-04 15:10:00,69.11,69.25,69.1,69.18,298647.0,65.5922,65.7251,65.5827,65.6586,298647.0
2022-11-04 15:15:00,69.19,69.29,69.07,69.28,310810.0,65.6681,65.763,65.5542,65.7535,310810.0
2022-11-04 15:20:00,69.28,69.29,69.08,69.13,331156.0,65.7535,65.763,65.5637,65.6112,331156.0
2022-11-04 15:25:00,69.13,69.34,69.12,69.32,299612.0,65.6112,65.8105,65.6017,65.7915,299612.0
2022-11-04 15:30:00,69.32,69.52,69.22,69.37,557416.0,65.7915,65.9813,65.6966,65.839,557416.0
2022-11-04 15:35:00,69.37,69.51,69.25,69.37,651770.0,65.839,65.9718,65.7251,65.839,651770.0
2022-11-04 15:40:00,69.38,69.48,69.28,69.44,495348.0,65.8484,65.9434,65.7535,65.9054,495348.0
2022-11-04 15:45:00,69.44,69.64,69.39,69.62,512040.0,65.9054,66.0952,65.8579,66.0762,512040.0
2022-11-04 15:50:00,69.62,69.72,69.45,69.68,891630.0,66.0762,66.1711,65.9149,66.1332,891630.0
2022-11-04 15:55:00,69.69,69.87,69.56,69.85,1302687.0,66.1427,66.3135,66.0193,66.2945,1302687.0
2022-11-07 09:30:00,71.3,71.88,70.46,70.82,1221545.0,67.6707,68.2212,66.8735,67.2151,1221545.0
2022-11-07 09:35:00,70.84,70.92,69.88,69.98,916631.0,67.2341,67.3101,66.323,66.4179,916631.0
2022-11-07 09:40:00,69.99,70.39,69.64,69.7,842215.0,66.4274,66.807,66.0952,66.1522,842215.0
2022-11-07 09:45:00,69.7,70.34,69.58,70.05,677459.0,66.1522,66.7596,66.0383,66.4843,677459.0
2022-11-07 09:50:00,70.05,70.11,69.26,69.5,914651.0,66.4843,66.5413,65.7346,65.9623,914651.0
2022-11-07 09:55:00,69.51,70.1,69.47,69.99,495938.0,65.9718,66.5318,65.9339,66.4274,495938.0
2022-11-07 10:00:00,69.99,70.36,69.88,70.25,641756.0,66.4274,66.7786,66.323,66.6742,641756.0
2022-11-07 10:05:00,70.24,70.34,70.03,70.27,443593.0,66.6647,66.7596,66.4654,66.6931,443593.0
2022-11-07 10:10:00,70.27,70.33,69.79,70.12,522688.0,66.6931,66.7501,66.2376,66.5508,522688.0
2022-11-07 10:15:00,70.12,70.49,70.09,70.16,551003.0,66.5508,66.9019,66.5223,66.5887,551003.0
2022-11-07 10:20:00,70.15,70.28,69.52,69.73,478885.0,66.5792,66.7026,65.9813,66.1806,478885.0
2022-11-07 10:25:00,69.73,69.98,69.56,69.98,351879.0,66.1806,66.4179,66.0193,66.4179,351879.0
2022-11-07 10:30:00,69.98,70.12,69.77,70.04,327836.0,66.4179,66.5508,66.2186,66.4748,327836.0
2022-11-07 10:35:00,70.03,70.13,69.64,69.7,243177.0,66.4654,66.5603,66.0952,66.1522,243177.0
2022-11-07 10:40:00,69.71,70.1,69.71,69.99,278046.0,66.1616,66.5318,66.1616,66.4274,278046.0
2022-11-07 10:45:00,69.97,70.08,69.81,69.97,285904.0,66.4084,66.5128,66.2566,66.4084,285904.0
2022-11-07 10:50:00,69.96,70.3,69.93,70.26,330333.0,66.3989,66.7216,66.3704,66.6837,330333.0
2022-11-07 10:55:00,70.22,70.32,69.91,70.07,182514.0,66.6457,66.7406,66.3515,66.5033,182514.0
2022-11-07 11:00:00,70.07,70.14,69.78,69.86,190777.0,66.5033,66.5698,66.2281,66.304,190777.0
2022-11-07 11:05:00,69.86,69.91,69.57,69.59,318320.0,66.304,66.3515,66.0288,66.0478,318320.0
2022-11-07 11:10:00,69.58,69.58,69.31,69.38,239094.0,66.0383,66.0383,65.782,65.8484,239094.0
2022-11-07 11:15:00,69.4,69.58,69.34,69.45,179429.0,65.8674,66.0383,65.8105,65.9149,179429.0
2022-11-07 11:20:00,69.45,69.86,69.4,69.83,220661.0,65.9149,66.304,65.8674,66.2755,220661.0
2022-11-07 11:25:00,69.83,70.01,69.63,69.68,370805.0,66.2755,66.4464,66.0857,66.1332,370805.0
2022-11-07 11:30:00,69.69,69.73,69.33,69.34,255304.0,66.1427,66.1806,65.801,65.8105,255304.0
2022-11-07 11:35:00,69.37,69.37,69.04,69.07,500093.0,65.839,65.839,65.5258,65.5542,500093.0
2022-11-07 11:40:00,69.07,69.16,68.85,68.88,318546.0,65.5542,65.6396,65.3454,65.3739,318546.0
2022-11-07 11:45:00,68.86,69.03,68.83,69.01,171403.0,65.3549,65.5163,65.3264,65.4973,171403.0
2022-11-07 11:50:00,69.02,69.02,68.84,68.91,145092.0,65.5068,65.5068,65.3359,65.4024,145092.0
2022-11-07 11:55:00,68.91,69.12,68.89,68.9,154110.0,65.4024,65.6017,65.3834,65.3929,154110.0
2022-11-07 12:00:00,68.89,68.99,68.67,68.84,184762.0,65.3834,65.4783,65.1746,65.3359,184762.0
2022-11-07 12:05:00,68.85,69.16,68.84,69.12,147451.0,65.3454,65.6396,65.3359,65.6017,147451.0
2022-11-07 12:10:00,69.13,69.37,69.12,69.28,166671.0,65.6112,65.839,65.6017,65.7535,166671.0
2022-11-07 12:15:00,69.29,69.48,69.17,69.44,183872.0,65.763,65.9434,65.6491,65.9054,183872.0
2022-11-07 12:20:00,69.47,69.61,69.36,69.61,185521.0,65.9339,66.0667,65.8295,66.0667,185521.0
2022-11-07 12:25:00,69.61,69.68,69.27,69.3,164060.0,66.0667,66.1332,65.744,65.7725,164060.0
2022-11-07 12:30:00,69.3,69.52,69.23,69.51,144845.0,65.7725,65.9813,65.7061,65.9718,144845.0
2022-11-07 12:35:00,69.51,69.52,69.21,69.34,146273.0,65.9718,65.9813,65.6871,65.8105,146273.0
2022-11-07 12:40:00,69.36,69.46,69.31,69.44,122540.0,65.8295,65.9244,65.782,65.9054,122540.0
2022-11-07 12:45:00,69.44,69.5,69.32,69.46,97217.0,65.9054,65.9623,65.7915,65.9244,97217.0
2022-11-07 12:50:00,69.46,69.59,69.44,69.47,113076.0,65.9244,66.0478,65.9054,65.9339,113076.0
2022-11-07 12:55:00,69.47,69.5,69.33,69.5,102126.0,65.9339,65.9623,65.801,65.9623,102126.0
2022-11-07 13:00:00,69.49,69.6,69.47,69.58,84511.0,65.9528,66.0572,65.9339,66.0383,84511.0
2022-11-07 13:05:00,69.58,69.59,69.41,69.48,94241.0,66.0383,66.0478,65.8769,65.9434,94241.0
2022-11-07 13:10:00,69.49,69.58,69.42,69.58,127650.0,65.9528,66.0383,65.8864,66.0383,127650.0
2022-11-07 13:15:00,69.6,69.71,69.49,69.67,131504.0,66.0572,66.1616,65.9528,66.1237,131504.0
2022-11-07 13:20:00,69.67,69.68,69.51,69.54,168052.0,66.1237,66.1332,65.9718,66.0003,168052.0
2022-11-07 13:25:00,69.55,69.7,69.45,69.58,145521.0,66.0098,66.1522,65.9149,66.0383,145521.0
2022-11-07 13:30:00,69.58,69.7,69.52,69.63,144209.0,66.0383,66.1522,65.9813,66.0857,144209.0
2022-11-07 13:35:00,69.63,69.72,69.55,69.64,87660.0,66.0857,66.1711,66.0098,66.0952,87660.0
2022-11-07 13:40:00,69.64,69.64,69.44,69.62,223731.0,66.0952,66.0952,65.9054,66.0762,223731.0
2022-11-07 13:45:00,69.61,69.68,69.57,69.59,120159.0,66.0667,66.1332,66.0288,66.0478,120159.0
2022-11-07 13:50:00,69.59,69.66,69.54,69.64,164660.0,66.0478,66.1142,66.0003,66.0952,164660.0
2022-11-07 13:55:00,69.64,69.75,69.6,69.72,137327.0,66.0952,66.1996,66.0572,66.1711,137327.0
2022-11-07 14:00:00,69.73,69.84,69.73,69.83,90423.0,66.1806,66.285,66.1806,66.2755,90423.0
2022-11-07 14:05:00,69.83,69.86,69.75,69.81,171070.0,66.2755,66.304,66.1996,66.2566,171070.0
2022-11-07 14:10:00,69.8,69.93,69.76,69.89,101223.0,66.2471,66.3704,66.2091,66.3325,101223.0
2022-11-07 14:15:00,69.91,70.0,69.88,70.0,209351.0,66.3515,66.4369,66.323,66.4369,209351.0
2022-11-07 14:20:00,70.0,70.0,69.81,69.91,226895.0,66.4369,66.4369,66.2566,66.3515,226895.0
2022-11-07 14:25:00,69.9,69.92,69.76,69.82,140385.0,66.342,66.361,66.2091,66.266,140385.0
2022-11-07 14:30:00,69.82,69.88,69.71,69.84,146275.0,66.266,66.323,66.1616,66.285,146275.0
2022-11-07 14:35:00,69.84,70.0,69.82,69.97,136356.0,66.285,66.4369,66.266,66.4084,136356.0
2022-11-07 14:40:00,69.97,69.97,69.81,69.87,136601.0,66.4084,66.4084,66.2566,66.3135,136601.0
2022-11-07 14:45:00,69.88,69.97,69.83,69.92,127230.0,66.323,66.4084,66.2755,66.361,127230.0
2022-11-07 14:50:00,69.92,69.96,69.73,69.76,156468.0,66.361,66.3989,66.1806,66.2091,156468.0
2022-11-07 14:55:00,69.76,69.85,69.75,69.8,99528.0,66.2091,66.2945,66.1996,66.2471,99528.0
2022-11-07 15:00:00,69.8,69.9,69.77,69.89,117273.0,66.2471,66.342,66.2186,66.3325,117273.0
2022-11-07 15:05:00,69.89,69.92,69.77,69.9,127383.0,66.3325,66.361,66.2186,66.342,127383.0
2022-11-07 15:10:00,69.9,70.0,69.87,69.98,127572.0,66.342,66.4369,66.3135,66.4179,127572.0
2022-11-07 15:15:00,69.98,70.0,69.83,69.91,175992.0,66.4179,66.4369,66.2755,66.3515,175992.0
2022-11-07 15:20:00,69.9,70.08,69.85,70.08,204465.0,66.342,66.5128,66.2945,66.5128,204465.0
2022-11-07 15:25:00,70.08,70.16,70.01,70.12,247195.0,66.5128,66.5887,66.4464,66.5508,247195.0
2022-11-07 15:30:00,70.12,70.18,69.95,69.95,247987.0,66.5508,66.6077,66.3894,66.3894,247987.0
2022-11-07 15:35:00,69.95,70.03,69.86,69.95,187823.0,66.3894,66.4654,66.304,66.3894,187823.0
2022-11-07 15:40:00,69.96,69.97,69.88,69.94,252627.0,66.3989,66.4084,66.323,66.3799,252627.0
2022-11-07 15:45:00,69.95,69.96,69.83,69.86,319602.0,66.3894,66.3989,66.2755,66.304,319602.0
2022-11-07 15:50:00,69.85,69.92,69.75,69.77,348571.0,66.2945,66.361,66.1996,66.2186,348571.0
2022-11-07 15:55:00,69.76,69.88,69.71,69.73,814908.0,66.2091,66.323,66.1616,66.1806,814908.0
2022-11-08 09:30:00,67.62,68.16,67.02,68.16,784854.0,64.178,64.6905,63.6086,64.6905,784854.0
2022-11-08 09:35:00,68.14,68.16,67.3,67.37,508619.0,64.6716,64.6905,63.8743,63.9408,508619.0
2022-11-08 09:40:00,67.38,67.44,66.76,66.97,731029.0,63.9502,64.0072,63.3618,63.5611,731029.0
2022-11-08 09:45:00,66.99,67.05,66.58,66.93,466228.0,63.5801,63.637,63.191,63.5232,466228.0
2022-11-08 09:50:00,66.95,67.46,66.78,67.35,639022.0,63.5421,64.0262,63.3808,63.9218,639022.0
2022-11-08 09:55:00,67.37,67.49,66.82,66.84,377212.0,63.9408,64.0546,63.4188,63.4377,377212.0
2022-11-08 10:00:00,66.82,67.11,66.65,66.78,425379.0,63.4188,63.694,63.2574,63.3808,425379.0
2022-11-08 10:05:00,66.78,67.14,66.72,66.97,332762.0,63.3808,63.7225,63.3238,63.5611,332762.0
2022-11-08 10:10:00,66.96,66.96,66.33,66.34,484655.0,63.5516,63.5516,62.9537,62.9632,484655.0
2022-11-08 10:15:00,66.34,66.67,66.27,66.53,410480.0,62.9632,63.2764,62.8967,63.1435,410480.0
2022-11-08 10:20:00,66.52,66.86,66.51,66.81,347115.0,63.134,63.4567,63.1245,63.4093,347115.0
2022-11-08 10:25:00,66.79,67.12,66.76,66.9,348554.0,63.3903,63.7035,63.3618,63.4947,348554.0
2022-11-08 10:30:00,66.94,67.23,66.71,67.09,470104.0,63.5326,63.8079,63.3144,63.675,470104.0
2022-11-08 10:35:00,67.09,67.24,67.0,67.15,290182.0,63.675,63.8174,63.5896,63.732,290182.0
2022-11-08 10:40:00,67.15,67.23,66.95,66.96,294496.0,63.732,63.8079,63.5421,63.5516,294496.0
2022-11-08 10:45:00,66.95,67.73,66.92,67.73,418214.0,63.5421,64.2824,63.5137,64.2824,418214.0
2022-11-08 10:50:00,67.73,67.84,67.56,67.78,486387.0,64.2824,64.3868,64.1211,64.3299,486387.0
2022-11-08 10:55:00,67.79,67.96,67.4,67.41,318204.0,64.3394,64.5007,63.9692,63.9787,318204.0
2022-11-08 11:00:00,67.41,67.69,67.37,67.69,361998.0,63.9787,64.2445,63.9408,64.2445,361998.0
2022-11-08 11:05:00,67.68,67.84,67.54,67.81,242269.0,64.235,64.3868,64.1021,64.3584,242269.0
2022-11-08 11:10:00,67.85,68.04,67.82,67.95,298287.0,64.3963,64.5767,64.3679,64.4912,298287.0
2022-11-08 11:15:00,67.96,68.18,67.88,68.04,319770.0,64.5007,64.7095,64.4248,64.5767,319770.0
2022-11-08 11:20:00,68.03,68.41,68.02,68.27,295003.0,64.5672,64.9278,64.5577,64.7949,295003.0
2022-11-08 11:25:00,68.27,68.41,68.02,68.39,263412.0,64.7949,64.9278,64.5577,64.9088,263412.0
2022-11-08 11:30:00,68.39,68.53,68.31,68.51,267268.0,64.9088,65.0417,64.8329,65.0227,267268.0
2022-11-08 11:35:00,68.5,68.53,68.33,68.47,177245.0,65.0132,65.0417,64.8519,64.9848,177245.0
2022-11-08 11:40:00,68.47,68.67,68.41,68.59,279721.0,64.9848,65.1746,64.9278,65.0987,279721.0
2022-11-08 11:45:00,68.59,68.63,68.33,68.42,332943.0,65.0987,65.1366,64.8519,64.9373,332943.0
2022-11-08 11:50:00,68.42,68.56,68.33,68.41,173527.0,64.9373,65.0702,64.8519,64.9278,173527.0
2022-11-08 11:55:00,68.42,68.43,68.06,68.13,232609.0,64.9373,64.9468,64.5956,64.6621,232609.0
2022-11-08 12:00:00,68.13,68.41,68.07,68.41,215638.0,64.6621,64.9278,64.6051,64.9278,215638.0
2022-11-08 12:05:00,68.42,68.46,68.33,68.38,136824.0,64.9373,64.9753,64.8519,64.8993,136824.0
2022-11-08 12:10:00,68.38,68.57,68.35,68.5,199738.0,64.8993,65.0797,64.8709,65.0132,199738.0
2022-11-08 12:15:00,68.51,68.55,68.37,68.41,136161.0,65.0227,65.0607,64.8899,64.9278,136161.0
2022-11-08 12:20:00,68.41,68.51,68.25,68.5,145867.0,64.9278,65.0227,64.776,65.0132,145867.0
2022-11-08 12:25:00,68.49,68.8,68.48,68.79,208213.0,65.0037,65.298,64.9943,65.2885,208213.0
2022-11-08 12:30:00,68.79,68.8,68.54,68.72,147073.0,65.2885,65.298,65.0512,65.222,147073.0
2022-11-08 12:35:00,68.71,68.92,68.58,68.92,151805.0,65.2125,65.4119,65.0892,65.4119,151805.0
2022-11-08 12:40:00,68.91,68.92,68.7,68.81,213566.0,65.4024,65.4119,65.2031,65.3075,213566.0
2022-11-08 12:45:00,68.81,68.88,68.71,68.88,122284.0,65.3075,65.3739,65.2125,65.3739,122284.0
2022-11-08 12:50:00,68.88,68.88,68.6,68.65,134684.0,65.3739,65.3739,65.1081,65.1556,134684.0
2022-11-08 12:55:00,68.66,68.81,68.64,68.71,81857.0,65.1651,65.3075,65.1461,65.2125,81857.0
2022-11-08 13:00:00,68.69,68.79,68.66,68.76,99449.0,65.1936,65.2885,65.1651,65.26,99449.0
2022-11-08 13:05:00,68.73,68.74,68.53,68.58,153377.0,65.2315,65.241,65.0417,65.0892,153377.0
2022-11-08 13:10:00,68.58,68.59,68.45,68.46,144974.0,65.0892,65.0987,64.9658,64.9753,144974.0
2022-11-08 13:15:00,68.45,68.46,68.22,68.22,245903.0,64.9658,64.9753,64.7475,64.7475,245903.0
2022-11-08 13:20:00,68.22,68.22,67.89,68.06,293350.0,64.7475,64.7475,64.4343,64.5956,293350.0
2022-11-08 13:25:00,68.06,68.13,67.79,68.01,261798.0,64.5956,64.6621,64.3394,64.5482,261798.0
2022-11-08 13:30:00,68.0,68.23,67.84,68.2,193889.0,64.5387,64.757,64.3868,64.7285,193889.0
2022-11-08 13:35:00,68.2,68.29,68.03,68.15,109258.0,64.7285,64.8139,64.5672,64.6811,109258.0
2022-11-08 13:40:00,68.14,68.22,68.09,68.16,76894.0,64.6716,64.7475,64.6241,64.6905,76894.0
2022-11-08 13:45:00,68.17,68.23,68.04,68.04,68126.0,64.7,64.757,64.5767,64.5767,68126.0
2022-11-08 13:50:00,68.05,68.16,67.94,68.01,118040.0,64.5861,64.6905,64.4817,64.5482,118040.0
2022-11-08 13:55:00,68.03,68.06,67.79,67.81,134443.0,64.5672,64.5956,64.3394,64.3584,134443.0
2022-11-08 14:00:00,67.81,67.99,67.67,67.94,174791.0,64.3584,64.5292,64.2255,64.4817,174791.0
2022-11-08 14:05:00,67.94,68.01,67.66,67.69,195972.0,64.4817,64.5482,64.216,64.2445,195972.0
2022-11-08 14:10:00,67.68,67.74,67.56,67.73,168341.0,64.235,64.2919,64.1211,64.2824,168341.0
2022-11-08 14:15:00,67.68,67.75,67.46,67.48,232113.0,64.235,64.3014,64.0262,64.0452,232113.0
2022-11-08 14:20:00,67.48,67.55,67.21,67.28,161164.0,64.0452,64.1116,63.7889,63.8553,161164.0
2022-11-08 14:25:00,67.28,67.29,67.05,67.09,150821.0,63.8553,63.8648,63.637,63.675,150821.0
2022-11-08 14:30:00,67.09,67.2,67.0,67.15,159654.0,63.675,63.7794,63.5896,63.732,159654.0
2022-11-08 14:35:00,67.17,67.39,67.15,67.35,123158.0,63.7509,63.9597,63.732,63.9218,123158.0
2022-11-08 14:40:00,67.34,67.62,67.3,67.59,117272.0,63.9123,64.178,63.8743,64.1496,117272.0
2022-11-08 14:45:00,67.57,67.69,67.53,67.69,103925.0,64.1306,64.2445,64.0926,64.2445,103925.0
2022-11-08 14:50:00,67.67,67.72,67.61,67.66,108229.0,64.2255,64.2729,64.1685,64.216,108229.0
2022-11-08 14:55:00,67.65,67.69,67.55,67.62,84266.0,64.2065,64.2445,64.1116,64.178,84266.0
2022-11-08 15:00:00,67.63,67.95,67.6,67.89,148682.0,64.1875,64.4912,64.159,64.4343,148682.0
2022-11-08 15:05:00,67.9,68.03,67.88,67.98,88607.0,64.4438,64.5672,64.4248,64.5197,88607.0
2022-11-08 15:10:00,67.98,68.06,67.92,68.02,103139.0,64.5197,64.5956,64.4628,64.5577,103139.0
2022-11-08 15:15:00,68.02,68.06,67.93,68.02,130143.0,64.5577,64.5956,64.4723,64.5577,130143.0
2022-11-08 15:20:00,68.02,68.14,67.96,68.11,167805.0,64.5577,64.6716,64.5007,64.6431,167805.0
2022-11-08 15:25:00,68.1,68.33,68.09,68.31,125435.0,64.6336,64.8519,64.6241,64.8329,125435.0
2022-11-08 15:30:00,68.31,68.48,68.26,68.39,268093.0,64.8329,64.9943,64.7855,64.9088,268093.0
2022-11-08 15:35:00,68.38,68.42,68.3,68.36,244895.0,64.8993,64.9373,64.8234,64.8804,244895.0
2022-11-08 15:40:00,68.37,68.39,68.19,68.28,253086.0,64.8899,64.9088,64.719,64.8044,253086.0
2022-11-08 15:45:00,68.28,68.4,68.25,68.35,141384.0,64.8044,64.9183,64.776,64.8709,141384.0
2022-11-08 15:50:00,68.36,68.4,68.24,68.26,281717.0,64.8804,64.9183,64.7665,64.7855,281717.0
2022-11-08 15:55:00,68.27,68.35,68.12,68.15,471652.0,64.7949,64.8709,64.6526,64.6811,471652.0
2022-11-09 09:30:00,66.43,66.78,66.03,66.61,596870.0,63.0486,63.3808,62.669,63.2194,596870.0
2022-11-09 09:35:00,66.6,66.72,66.28,66.52,599184.0,63.21,63.3238,62.9062,63.134,599184.0
2022-11-09 09:40:00,66.51,66.68,66.14,66.58,504587.0,63.1245,63.2859,62.7734,63.191,504587.0
2022-11-09 09:45:00,66.59,66.59,65.7,65.71,817947.0,63.2005,63.2005,62.3558,62.3653,817947.0
2022-11-09 09:50:00,65.72,65.88,65.5,65.67,513844.0,62.3747,62.5266,62.1659,62.3273,513844.0
2022-11-09 09:55:00,65.67,65.86,65.46,65.72,349956.0,62.3273,62.5076,62.128,62.3747,349956.0
2022-11-09 10:00:00,65.71,66.06,65.68,65.85,383136.0,62.3653,62.6974,62.3368,62.4981,383136.0
2022-11-09 10:05:00,65.86,66.44,65.84,66.33,412157.0,62.5076,63.0581,62.4886,62.9537,412157.0
2022-11-09 10:10:00,66.33,66.41,65.98,66.06,286937.0,62.9537,63.0296,62.6215,62.6974,286937.0
2022-11-09 10:15:00,66.07,66.46,66.04,66.45,372948.0,62.7069,63.0771,62.6785,63.0676,372948.0
2022-11-09 10:20:00,66.48,66.68,66.41,66.52,386971.0,63.0961,63.2859,63.0296,63.134,386971.0
2022-11-09 10:25:00,66.52,66.61,66.13,66.2,305574.0,63.134,63.2194,62.7639,62.8303,305574.0
2022-11-09 10:30:00,66.2,66.31,65.75,65.92,355546.0,62.8303,62.9347,62.4032,62.5646,355546.0
2022-11-09 10:35:00,65.91,66.14,65.86,66.09,250818.0,62.5551,62.7734,62.5076,62.7259,250818.0
2022-11-09 10:40:00,66.1,66.37,65.92,66.19,362587.0,62.7354,62.9917,62.5646,62.8208,362587.0
2022-11-09 10:45:00,66.19,66.36,66.08,66.17,301978.0,62.8208,62.9822,62.7164,62.8018,301978.0
2022-11-09 10:50:00,66.18,66.18,65.89,65.93,214341.0,62.8113,62.8113,62.5361,62.5741,214341.0
2022-11-09 10:55:00,65.93,66.07,65.8,65.98,342892.0,62.5741,62.7069,62.4507,62.6215,342892.0
2022-11-09 11:00:00,65.97,66.21,65.94,66.11,202672.0,62.612,62.8398,62.5835,62.7449,202672.0
2022-11-09 11:05:00,66.13,66.13,65.8,65.94,402056.0,62.7639,62.7639,62.4507,62.5835,402056.0
2022-11-09 11:10:00,65.93,66.02,65.7,65.75,230153.0,62.5741,62.6595,62.3558,62.4032,230153.0
2022-11-09 11:15:00,65.75,65.96,65.74,65.89,149238.0,62.4032,62.6025,62.3937,62.5361,149238.0
2022-11-09 11:20:00,65.88,66.0,65.84,65.96,191369.0,62.5266,62.6405,62.4886,62.6025,191369.0
2022-11-09 11:25:00,65.96,65.99,65.78,65.78,181628.0,62.6025,62.631,62.4317,62.4317,181628.0
2022-11-09 11:30:00,65.78,65.78,65.49,65.56,302638.0,62.4317,62.4317,62.1565,62.2229,302638.0
2022-11-09 11:35:00,65.55,65.77,65.54,65.69,260241.0,62.2134,62.4222,62.2039,62.3463,260241.0
2022-11-09 11:40:00,65.68,65.93,65.64,65.9,242014.0,62.3368,62.5741,62.2988,62.5456,242014.0
2022-11-09 11:45:00,65.9,65.97,65.77,65.81,157767.0,62.5456,62.612,62.4222,62.4602,157767.0
2022-11-09 11:50:00,65.81,65.86,65.72,65.8,151588.0,62.4602,62.5076,62.3747,62.4507,151588.0
2022-11-09 11:55:00,65.79,65.85,65.65,65.71,163155.0,62.4412,62.4981,62.3083,62.3653,163155.0
2022-11-09 12:00:00,65.7,65.89,65.69,65.84,143453.0,62.3558,62.5361,62.3463,62.4886,143453.0
2022-11-09 12:05:00,65.84,65.87,65.64,65.67,172325.0,62.4886,62.5171,62.2988,62.3273,172325.0
2022-11-09 12:10:00,65.67,65.69,65.47,65.56,143270.0,62.3273,62.3463,62.1375,62.2229,143270.0
2022-11-09 12:15:00,65.55,65.7,65.52,65.56,135985.0,62.2134,62.3558,62.1849,62.2229,135985.0
2022-11-09 12:20:00,65.55,65.65,65.51,65.52,152195.0,62.2134,62.3083,62.1754,62.1849,152195.0
2022-11-09 12:25:00,65.53,65.55,65.42,65.5,129071.0,62.1944,62.2134,62.09,62.1659,129071.0
2022-11-09 12:30:00,65.48,65.54,65.44,65.54,78745.0,62.147,62.2039,62.109,62.2039,78745.0
2022-11-09 12:35:00,65.54,65.62,65.46,65.47,80197.0,62.2039,62.2798,62.128,62.1375,80197.0
2022-11-09 12:40:00,65.47,65.49,65.27,65.39,188307.0,62.1375,62.1565,61.9476,62.0615,188307.0
2022-11-09 12:45:00,65.39,65.51,65.39,65.49,89691.0,62.0615,62.1754,62.0615,62.1565,89691.0
2022-11-09 12:50:00,65.48,65.55,65.44,65.51,135841.0,62.147,62.2134,62.109,62.1754,135841.0
2022-11-09 12:55:00,65.51,65.58,65.48,65.53,84199.0,62.1754,62.2419,62.147,62.1944,84199.0
2022-11-09 13:00:00,65.54,65.62,65.34,65.39,130654.0,62.2039,62.2798,62.0141,62.0615,130654.0
2022-11-09 13:05:00,65.41,65.42,65.3,65.38,74251.0,62.0805,62.09,61.9761,62.0521,74251.0
2022-11-09 13:10:00,65.38,65.39,65.22,65.28,109455.0,62.0521,62.0615,61.9002,61.9571,109455.0
2022-11-09 13:15:00,65.27,65.3,65.19,65.2,107428.0,61.9476,61.9761,61.8717,61.8812,107428.0
2022-11-09 13:20:00,65.19,65.22,65.07,65.07,111672.0,61.8717,61.9002,61.7578,61.7578,111672.0
2022-11-09 13:25:00,65.08,65.15,65.06,65.13,103012.0,61.7673,61.8338,61.7483,61.8148,103012.0
2022-11-09 13:30:00,65.12,65.12,64.93,64.98,259986.0,61.8053,61.8053,61.625,61.6724,259986.0
2022-11-09 13:35:00,64.97,64.99,64.88,64.94,172197.0,61.6629,61.6819,61.5775,61.6344,172197.0
2022-11-09 13:40:00,64.94,65.06,64.89,64.99,279999.0,61.6344,61.7483,61.587,61.6819,279999.0
2022-11-09 13:45:00,64.99,65.0,64.89,64.95,116610.0,61.6819,61.6914,61.587,61.6439,116610.0
2022-11-09 13:50:00,64.97,65.09,64.93,65.07,186677.0,61.6629,61.7768,61.625,61.7578,186677.0
2022-11-09 13:55:00,65.08,65.37,65.07,65.36,217895.0,61.7673,62.0426,61.7578,62.0331,217895.0
2022-11-09 14:00:00,65.35,65.45,65.24,65.31,180265.0,62.0236,62.1185,61.9192,61.9856,180265.0
2022-11-09 14:05:00,65.31,65.35,65.25,65.29,118308.0,61.9856,62.0236,61.9287,61.9666,118308.0
2022-11-09 14:10:00,65.28,65.38,65.19,65.36,147950.0,61.9571,62.0521,61.8717,62.0331,147950.0
2022-11-09 14:15:00,65.35,65.38,65.29,65.36,189250.0,62.0236,62.0521,61.9666,62.0331,189250.0
2022-11-09 14:20:00,65.34,65.34,65.2,65.25,115845.0,62.0141,62.0141,61.8812,61.9287,115845.0
2022-11-09 14:25:00,65.25,65.28,65.16,65.21,84641.0,61.9287,61.9571,61.8432,61.8907,84641.0
2022-11-09 14:30:00,65.22,65.22,64.97,65.0,116490.0,61.9002,61.9002,61.6629,61.6914,116490.0
2022-11-09 14:35:00,64.99,65.04,64.81,64.84,148480.0,61.6819,61.7294,61.5111,61.5395,148480.0
2022-11-09 14:40:00,64.84,64.98,64.8,64.98,122982.0,61.5395,61.6724,61.5016,61.6724,122982.0
2022-11-09 14:45:00,64.97,65.03,64.83,64.89,131328.0,61.6629,61.7199,61.53,61.587,131328.0
2022-11-09 14:50:00,64.89,64.99,64.86,64.98,103693.0,61.587,61.6819,61.5585,61.6724,103693.0
2022-11-09 14:55:00,64.98,64.99,64.87,64.91,157115.0,61.6724,61.6819,61.568,61.606,157115.0
2022-11-09 15:00:00,64.9,65.19,64.88,65.19,121049.0,61.5965,61.8717,61.5775,61.8717,121049.0
2022-11-09 15:05:00,65.2,65.3,65.16,65.23,147567.0,61.8812,61.9761,61.8432,61.9097,147567.0
2022-11-09 15:10:00,65.22,65.32,65.12,65.17,165693.0,61.9002,61.9951,61.8053,61.8527,165693.0
2022-11-09 15:15:00,65.17,65.23,65.14,65.17,150667.0,61.8527,61.9097,61.8243,61.8527,150667.0
2022-11-09 15:20:00,65.18,65.25,65.11,65.14,142617.0,61.8622,61.9287,61.7958,61.8243,142617.0
2022-11-09 15:25:00,65.14,65.29,65.13,65.29,147764.0,61.8243,61.9666,61.8148,61.9666,147764.0
2022-11-09 15:30:00,65.28,65.32,65.11,65.17,158609.0,61.9571,61.9951,61.7958,61.8527,158609.0
2022-11-09 15:35:00,65.19,65.3,65.17,65.18,170036.0,61.8717,61.9761,61.8527,61.8622,170036.0
2022-11-09 15:40:00,65.19,65.21,65.08,65.11,251555.0,61.8717,61.8907,61.7673,61.7958,251555.0
2022-11-09 15:45:00,65.12,65.16,64.85,64.96,413540.0,61.8053,61.8432,61.549,61.6534,413540.0
2022-11-09 15:50:00,64.96,65.04,64.87,64.88,426442.0,61.6534,61.7294,61.568,61.5775,426442.0
2022-11-09 15:55:00,64.87,64.92,64.8,64.83,900474.0,61.568,61.6155,61.5016,61.53,900474.0
2022-11-10 09:30:00,68.07,68.28,68.0,68.23,160646.0,64.6051,64.8044,64.5387,64.757,160646.0
2022-11-10 09:35:00,68.23,69.28,68.15,68.99,2060396.0,64.757,65.7535,64.6811,65.4783,2060396.0
2022-11-10 09:40:00,68.99,69.18,68.23,68.59,881892.0,65.4783,65.6586,64.757,65.0987,881892.0
2022-11-10 09:45:00,68.61,69.03,68.4,68.66,791765.0,65.1176,65.5163,64.9183,65.1651,791765.0
2022-11-10 09:50:00,68.69,69.46,68.61,69.43,854239.0,65.1936,65.9244,65.1176,65.8959,854239.0
2022-11-10 09:55:00,69.44,69.55,69.02,69.54,567928.0,65.9054,66.0098,65.5068,66.0003,567928.0
2022-11-10 10:00:00,69.54,69.66,69.33,69.4,484158.0,66.0003,66.1142,65.801,65.8674,484158.0
2022-11-10 10:05:00,69.4,69.55,68.88,68.89,461872.0,65.8674,66.0098,65.3739,65.3834,461872.0
2022-11-10 10:10:00,68.88,69.12,68.77,68.81,375937.0,65.3739,65.6017,65.2695,65.3075,375937.0
2022-11-10 10:15:00,68.82,69.01,68.6,68.84,557099.0,65.3169,65.4973,65.1081,65.3359,557099.0
2022-11-10 10:20:00,68.83,68.98,68.66,68.81,288786.0,65.3264,65.4688,65.1651,65.3075,288786.0
2022-11-10 10:25:00,68.81,68.92,68.64,68.87,288267.0,65.3075,65.4119,65.1461,65.3644,288267.0
2022-11-10 10:30:00,68.87,68.92,68.46,68.53,290456.0,65.3644,65.4119,64.9753,65.0417,290456.0
2022-11-10 10:35:00,68.52,68.57,68.2,68.22,359451.0,65.0322,65.0797,64.7285,64.7475,359451.0
2022-11-10 10:40:00,68.2,68.73,68.08,68.67,350676.0,64.7285,65.2315,64.6146,65.1746,350676.0
2022-11-10 10:45:00,68.65,68.79,68.61,68.75,229668.0,65.1556,65.2885,65.1176,65.2505,229668.0
2022-11-10 10:50:00,68.75,69.19,68.73,69.03,278757.0,65.2505,65.6681,65.2315,65.5163,278757.0
2022-11-10 10:55:00,69.02,69.32,68.9,69.12,344195.0,65.5068,65.7915,65.3929,65.6017,344195.0
2022-11-10 11:00:00,69.12,69.95,69.04,69.27,941910.0,65.6017,66.3894,65.5258,65.744,941910.0
2022-11-10 11:05:00,69.29,69.91,69.29,69.67,629205.0,65.763,66.3515,65.763,66.1237,629205.0
2022-11-10 11:10:00,69.63,69.82,69.42,69.81,332990.0,66.0857,66.266,65.8864,66.2566,332990.0
2022-11-10 11:15:00,69.81,69.82,69.39,69.49,346806.0,66.2566,66.266,65.8579,65.9528,346806.0
2022-11-10 11:20:00,69.48,69.57,69.36,69.36,237507.0,65.9434,66.0288,65.8295,65.8295,237507.0
2022-11-10 11:25:00,69.36,69.4,69.06,69.26,228737.0,65.8295,65.8674,65.5447,65.7346,228737.0
2022-11-10 11:30:00,69.27,69.5,69.23,69.44,173952.0,65.744,65.9623,65.7061,65.9054,173952.0
2022-11-10 11:35:00,69.44,69.44,69.1,69.37,255096.0,65.9054,65.9054,65.5827,65.839,255096.0
2022-11-10 11:40:00,69.37,69.43,69.18,69.27,118289.0,65.839,65.8959,65.6586,65.744,118289.0
2022-11-10 11:45:00,69.28,69.54,69.28,69.53,182832.0,65.7535,66.0003,65.7535,65.9908,182832.0
2022-11-10 11:50:00,69.52,69.62,69.38,69.52,183925.0,65.9813,66.0762,65.8484,65.9813,183925.0
2022-11-10 11:55:00,69.52,69.63,69.48,69.63,172719.0,65.9813,66.0857,65.9434,66.0857,172719.0
2022-11-10 12:00:00,69.62,69.74,69.57,69.62,183405.0,66.0762,66.1901,66.0288,66.0762,183405.0
2022-11-10 12:05:00,69.63,69.63,69.41,69.57,186976.0,66.0857,66.0857,65.8769,66.0288,186976.0
2022-11-10 12:10:00,69.57,69.59,69.38,69.4,151868.0,66.0288,66.0478,65.8484,65.8674,151868.0
2022-11-10 12:15:00,69.41,69.59,69.37,69.41,109179.0,65.8769,66.0478,65.839,65.8769,109179.0
2022-11-10 12:20:00,69.41,69.41,69.21,69.28,128327.0,65.8769,65.8769,65.6871,65.7535,128327.0
2022-11-10 12:25:00,69.28,69.39,69.19,69.25,127161.0,65.7535,65.8579,65.6681,65.7251,127161.0
2022-11-10 12:30:00,69.25,69.25,69.03,69.17,143563.0,65.7251,65.7251,65.5163,65.6491,143563.0
2022-11-10 12:35:00,69.17,69.25,69.06,69.07,105798.0,65.6491,65.7251,65.5447,65.5542,105798.0
2022-11-10 12:40:00,69.07,69.13,69.02,69.09,124875.0,65.5542,65.6112,65.5068,65.5732,124875.0
2022-11-10 12:45:00,69.11,69.12,68.76,68.76,183495.0,65.5922,65.6017,65.26,65.26,183495.0
2022-11-10 12:50:00,68.76,69.14,68.75,69.08,142580.0,65.26,65.6207,65.2505,65.5637,142580.0
2022-11-10 12:55:00,69.08,69.19,69.0,69.05,104932.0,65.5637,65.6681,65.4878,65.5352,104932.0
2022-11-10 13:00:00,69.07,69.39,69.05,69.29,152678.0,65.5542,65.8579,65.5352,65.763,152678.0
2022-11-10 13:05:00,69.3,69.4,69.2,69.39,109390.0,65.7725,65.8674,65.6776,65.8579,109390.0
2022-11-10 13:10:00,69.39,69.42,69.33,69.37,83239.0,65.8579,65.8864,65.801,65.839,83239.0
2022-11-10 13:15:00,69.37,69.47,69.33,69.37,86819.0,65.839,65.9339,65.801,65.839,86819.0
2022-11-10 13:20:00,69.4,69.51,69.37,69.43,78912.0,65.8674,65.9718,65.839,65.8959,78912.0
2022-11-10 13:25:00,69.42,69.46,69.27,69.42,128117.0,65.8864,65.9244,65.744,65.8864,128117.0
2022-11-10 13:30:00,69.42,69.56,69.42,69.49,147947.0,65.8864,66.0193,65.8864,65.9528,147947.0
2022-11-10 13:35:00,69.48,69.53,69.41,69.47,120449.0,65.9434,65.9908,65.8769,65.9339,120449.0
2022-11-10 13:40:00,69.48,69.59,69.46,69.57,161717.0,65.9434,66.0478,65.9244,66.0288,161717.0
2022-11-10 13:45:00,69.58,69.79,69.52,69.73,227902.0,66.0383,66.2376,65.9813,66.1806,227902.0
2022-11-10 13:50:00,69.73,69.78,69.57,69.67,115391.0,66.1806,66.2281,66.0288,66.1237,115391.0
2022-11-10 13:55:00,69.68,69.78,69.63,69.7,165227.0,66.1332,66.2281,66.0857,66.1522,165227.0
2022-11-10 14:00:00,69.7,69.84,69.63,69.83,136843.0,66.1522,66.285,66.0857,66.2755,136843.0
2022-11-10 14:05:00,69.82,69.83,69.73,69.79,112551.0,66.266,66.2755,66.1806,66.2376,112551.0
2022-11-10 14:10:00,69.78,69.78,69.7,69.73,101309.0,66.2281,66.2281,66.1522,66.1806,101309.0
2022-11-10 14:15:00,69.73,69.74,69.56,69.66,160478.0,66.1806,66.1901,66.0193,66.1142,160478.0
2022-11-10 14:20:00,69.67,69.68,69.5,69.62,120955.0,66.1237,66.1332,65.9623,66.0762,120955.0
2022-11-10 14:25:00,69.62,69.71,69.58,69.69,79430.0,66.0762,66.1616,66.0383,66.1427,79430.0
2022-11-10 14:30:00,69.69,69.85,69.64,69.8,127138.0,66.1427,66.2945,66.0952,66.2471,127138.0
2022-11-10 14:35:00,69.79,69.85,69.72,69.76,159847.0,66.2376,66.2945,66.1711,66.2091,159847.0
2022-11-10 14:40:00,69.76,69.86,69.74,69.8,92334.0,66.2091,66.304,66.1901,66.2471,92334.0
2022-11-10 14:45:00,69.8,69.81,69.69,69.7,107748.0,66.2471,66.2566,66.1427,66.1522,107748.0
2022-11-10 14:50:00,69.7,69.86,69.65,69.85,205928.0,66.1522,66.304,66.1047,66.2945,205928.0
2022-11-10 14:55:00,69.86,69.88,69.73,69.75,133907.0,66.304,66.323,66.1806,66.1996,133907.0
2022-11-10 15:00:00,69.75,69.79,69.66,69.66,109979.0,66.1996,66.2376,66.1142,66.1142,109979.0
2022-11-10 15:05:00,69.66,69.79,69.64,69.78,131119.0,66.1142,66.2376,66.0952,66.2281,131119.0
2022-11-10 15:10:00,69.78,69.82,69.69,69.77,240388.0,66.2281,66.266,66.1427,66.2186,240388.0
2022-11-10 15:15:00,69.77,69.83,69.72,69.81,177492.0,66.2186,66.2755,66.1711,66.2566,177492.0
2022-11-10 15:20:00,69.81,69.92,69.8,69.88,249763.0,66.2566,66.361,66.2471,66.323,249763.0
2022-11-10 15:25:00,69.87,69.91,69.82,69.87,210735.0,66.3135,66.3515,66.266,66.3135,210735.0
2022-11-10 15:30:00,69.88,69.91,69.82,69.88,232429.0,66.323,66.3515,66.266,66.323,232429.0
2022-11-10 15:35:00,69.88,69.88,69.8,69.86,242251.0,66.323,66.323,66.2471,66.304,242251.0
2022-11-10 15:40:00,69.87,69.9,69.79,69.86,355806.0,66.3135,66.342,66.2376,66.304,355806.0
2022-11-10 15:45:00,69.85,69.85,69.63,69.68,305055.0,66.2945,66.2945,66.0857,66.1332,305055.0
2022-11-10 15:50:00,69.68,69.97,69.66,69.97,497791.0,66.1332,66.4084,66.1142,66.4084,497791.0
2022-11-10 15:55:00,69.97,69.99,69.72,69.82,840785.0,66.4084,66.4274,66.1711,66.266,840785.0
2022-11-11 09:30:00,72.32,72.7,71.0,71.15,1653084.0,68.6388,68.9995,67.386,67.5283,1653084.0
2022-11-11 09:35:00,71.12,71.47,70.48,70.58,1440803.0,67.4999,67.8321,66.8925,66.9874,1440803.0
2022-11-11 09:40:00,70.59,71.01,70.5,70.76,760108.0,66.9969,67.3955,66.9114,67.1582,760108.0
2022-11-11 09:45:00,70.77,71.33,70.65,71.17,1161693.0,67.1677,67.6992,67.0538,67.5473,1161693.0
2022-11-11 09:50:00,71.16,71.3,70.36,70.41,1192041.0,67.5378,67.6707,66.7786,66.826,1192041.0
2022-11-11 09:55:00,70.41,70.65,70.14,70.4,893337.0,66.826,67.0538,66.5698,66.8165,893337.0
2022-11-11 10:00:00,70.4,70.69,70.1,70.26,862472.0,66.8165,67.0918,66.5318,66.6837,862472.0
2022-11-11 10:05:00,70.27,70.61,70.21,70.42,661470.0,66.6931,67.0158,66.6362,66.8355,661470.0
2022-11-11 10:10:00,70.41,70.63,70.26,70.33,552648.0,66.826,67.0348,66.6837,66.7501,552648.0
2022-11-11 10:15:00,70.32,70.93,70.31,70.7,714871.0,66.7406,67.3195,66.7311,67.1013,714871.0
2022-11-11 10:20:00,70.7,71.08,70.68,70.83,640240.0,67.1013,67.4619,67.0823,67.2246,640240.0
2022-11-11 10:25:00,70.83,71.22,70.57,71.17,542181.0,67.2246,67.5948,66.9779,67.5473,542181.0
2022-11-11 10:30:00,71.17,71.18,70.56,70.77,574293.0,67.5473,67.5568,66.9684,67.1677,574293.0
2022-11-11 10:35:00,70.78,71.09,70.61,70.97,490801.0,67.1772,67.4714,67.0158,67.3575,490801.0
2022-11-11 10:40:00,70.96,71.01,70.52,70.9,495037.0,67.348,67.3955,66.9304,67.2911,495037.0
2022-11-11 10:45:00,70.89,71.06,70.76,70.99,422636.0,67.2816,67.4429,67.1582,67.3765,422636.0
2022-11-11 10:50:00,70.99,71.09,70.88,70.88,367971.0,67.3765,67.4714,67.2721,67.2721,367971.0
2022-11-11 10:55:00,70.88,70.93,70.72,70.8,368490.0,67.2721,67.3195,67.1202,67.1962,368490.0
2022-11-11 11:00:00,70.81,71.08,70.73,71.07,399752.0,67.2057,67.4619,67.1297,67.4524,399752.0
2022-11-11 11:05:00,71.07,71.16,70.75,70.78,396768.0,67.4524,67.5378,67.1487,67.1772,396768.0
2022-11-11 11:10:00,70.78,71.1,70.75,71.02,349189.0,67.1772,67.4809,67.1487,67.405,349189.0
2022-11-11 11:15:00,71.02,71.27,70.85,71.21,373942.0,67.405,67.6422,67.2436,67.5853,373942.0
2022-11-11 11:20:00,71.22,71.48,70.96,71.07,505877.0,67.5948,67.8416,67.348,67.4524,505877.0
2022-11-11 11:25:00,71.07,71.15,70.51,70.52,450554.0,67.4524,67.5283,66.9209,66.9304,450554.0
2022-11-11 11:30:00,70.51,70.7,70.45,70.52,348664.0,66.9209,67.1013,66.864,66.9304,348664.0
2022-11-11 11:35:00,70.53,70.57,69.63,69.63,887884.0,66.9399,66.9779,66.0857,66.0857,887884.0
2022-11-11 11:40:00,69.63,69.86,69.42,69.44,721301.0,66.0857,66.304,65.8864,65.9054,721301.0
2022-11-11 11:45:00,69.43,69.58,69.31,69.5,578824.0,65.8959,66.0383,65.782,65.9623,578824.0
2022-11-11 11:50:00,69.52,70.19,69.51,70.14,408978.0,65.9813,66.6172,65.9718,66.5698,408978.0
2022-11-11 11:55:00,70.14,70.19,69.91,70.01,335411.0,66.5698,66.6172,66.3515,66.4464,335411.0
2022-11-11 12:00:00,70.01,70.09,69.83,70.07,315251.0,66.4464,66.5223,66.2755,66.5033,315251.0
2022-11-11 12:05:00,70.07,70.13,69.9,69.99,183524.0,66.5033,66.5603,66.342,66.4274,183524.0
2022-11-11 12:10:00,69.98,70.59,69.98,70.56,488322.0,66.4179,66.9969,66.4179,66.9684,488322.0
2022-11-11 12:15:00,70.55,70.75,70.34,70.39,419388.0,66.9589,67.1487,66.7596,66.807,419388.0
2022-11-11 12:20:00,70.4,70.52,70.24,70.47,198625.0,66.8165,66.9304,66.6647,66.883,198625.0
2022-11-11 12:25:00,70.46,70.53,70.35,70.51,106710.0,66.8735,66.9399,66.7691,66.9209,106710.0
2022-11-11 12:30:00,70.51,70.59,70.3,70.41,274164.0,66.9209,66.9969,66.7216,66.826,274164.0
2022-11-11 12:35:00,70.41,70.65,70.38,70.61,125617.0,66.826,67.0538,66.7975,67.0158,125617.0
2022-11-11 12:40:00,70.61,70.61,70.39,70.48,120520.0,67.0158,67.0158,66.807,66.8925,120520.0
2022-11-11 12:45:00,70.48,70.78,70.47,70.76,178612.0,66.8925,67.1772,66.883,67.1582,178612.0
2022-11-11 12:50:00,70.77,70.96,70.71,70.87,198626.0,67.1677,67.348,67.1107,67.2626,198626.0
2022-11-11 12:55:00,70.87,70.91,70.81,70.9,170876.0,67.2626,67.3006,67.2057,67.2911,170876.0
2022-11-11 13:00:00,70.88,70.92,70.66,70.67,245818.0,67.2721,67.3101,67.0633,67.0728,245818.0
2022-11-11 13:05:00,70.67,70.76,70.52,70.72,178722.0,67.0728,67.1582,66.9304,67.1202,178722.0
2022-11-11 13:10:00,70.72,70.82,70.67,70.77,178997.0,67.1202,67.2151,67.0728,67.1677,178997.0
2022-11-11 13:15:00,70.78,70.95,70.77,70.95,143754.0,67.1772,67.3385,67.1677,67.3385,143754.0
2022-11-11 13:20:00,70.94,71.1,70.93,71.09,301671.0,67.329,67.4809,67.3195,67.4714,301671.0
2022-11-11 13:25:00,71.09,71.21,70.35,70.84,870424.0,67.4714,67.5853,66.7691,67.2341,870424.0
2022-11-11 13:30:00,70.86,71.15,70.84,71.12,374955.0,67.2531,67.5283,67.2341,67.4999,374955.0
2022-11-11 13:35:00,71.13,71.23,70.91,71.03,257885.0,67.5094,67.6043,67.3006,67.4145,257885.0
2022-11-11 13:40:00,71.03,71.16,70.94,71.15,179162.0,67.4145,67.5378,67.329,67.5283,179162.0
2022-11-11 13:45:00,71.15,71.17,71.05,71.12,137067.0,67.5283,67.5473,67.4334,67.4999,137067.0
2022-11-11 13:50:00,71.12,71.17,70.88,71.16,167794.0,67.4999,67.5473,67.2721,67.5378,167794.0
2022-11-11 13:55:00,71.16,71.19,71.05,71.12,138135.0,67.5378,67.5663,67.4334,67.4999,138135.0
2022-11-11 14:00:00,71.11,71.12,70.8,70.95,197863.0,67.4904,67.4999,67.1962,67.3385,197863.0
2022-11-11 14:05:00,70.94,70.94,70.54,70.55,299975.0,67.329,67.329,66.9494,66.9589,299975.0
2022-11-11 14:10:00,70.56,70.66,70.46,70.59,221502.0,66.9684,67.0633,66.8735,66.9969,221502.0
2022-11-11 14:15:00,70.58,70.58,70.17,70.23,292716.0,66.9874,66.9874,66.5982,66.6552,292716.0
2022-11-11 14:20:00,70.23,70.48,70.18,70.35,190288.0,66.6552,66.8925,66.6077,66.7691,190288.0
2022-11-11 14:25:00,70.34,70.6,70.31,70.59,163120.0,66.7596,67.0063,66.7311,66.9969,163120.0
2022-11-11 14:30:00,70.58,70.74,70.46,70.55,245299.0,66.9874,67.1392,66.8735,66.9589,245299.0
2022-11-11 14:35:00,70.55,70.74,70.47,70.7,255240.0,66.9589,67.1392,66.883,67.1013,255240.0
2022-11-11 14:40:00,70.72,70.92,70.66,70.85,333445.0,67.1202,67.3101,67.0633,67.2436,333445.0
2022-11-11 14:45:00,70.85,70.96,70.84,70.92,203444.0,67.2436,67.348,67.2341,67.3101,203444.0
2022-11-11 14:50:00,70.91,70.97,70.87,70.94,183616.0,67.3006,67.3575,67.2626,67.329,183616.0
2022-11-11 14:55:00,70.93,70.93,70.75,70.87,174571.0,67.3195,67.3195,67.1487,67.2626,174571.0
2022-11-11 15:00:00,70.88,70.88,70.68,70.77,227061.0,67.2721,67.2721,67.0823,67.1677,227061.0
2022-11-11 15:05:00,70.76,70.78,70.51,70.55,169820.0,67.1582,67.1772,66.9209,66.9589,169820.0
2022-11-11 15:10:00,70.56,70.57,70.36,70.41,209359.0,66.9684,66.9779,66.7786,66.826,209359.0
2022-11-11 15:15:00,70.41,70.43,70.2,70.39,224633.0,66.826,66.845,66.6267,66.807,224633.0
2022-11-11 15:20:00,70.39,70.54,70.36,70.53,224171.0,66.807,66.9494,66.7786,66.9399,224171.0
2022-11-11 15:25:00,70.51,70.67,70.5,70.58,228614.0,66.9209,67.0728,66.9114,66.9874,228614.0
2022-11-11 15:30:00,70.58,70.73,70.54,70.7,241226.0,66.9874,67.1297,66.9494,67.1013,241226.0
2022-11-11 15:35:00,70.7,70.76,70.63,70.66,238594.0,67.1013,67.1582,67.0348,67.0633,238594.0
2022-11-11 15:40:00,70.67,70.84,70.63,70.81,282823.0,67.0728,67.2341,67.0348,67.2057,282823.0
2022-11-11 15:45:00,70.81,70.84,70.66,70.73,241507.0,67.2057,67.2341,67.0633,67.1297,241507.0
2022-11-11 15:50:00,70.73,70.8,70.55,70.59,461901.0,67.1297,67.1962,66.9589,66.9969,461901.0
2022-11-11 15:55:00,70.58,70.79,70.55,70.77,899719.0,66.9874,67.1867,66.9589,67.1677,899719.0
2022-11-14 09:30:00,73.16,74.0,72.01,72.02,2200163.0,69.436,70.2333,68.3446,68.3541,2200163.0
2022-11-14 09:35:00,72.05,72.5,71.72,72.09,1332796.0,68.3825,68.8096,68.0693,68.4205,1332796.0
2022-11-14 09:40:00,72.12,72.21,71.82,72.0,847348.0,68.449,68.5344,68.1642,68.3351,847348.0
2022-11-14 09:45:00,72.0,72.3,71.86,71.95,843269.0,68.3351,68.6198,68.2022,68.2876,843269.0
2022-11-14 09:50:00,71.95,72.3,71.7,72.04,795745.0,68.2876,68.6198,68.0504,68.373,795745.0
2022-11-14 09:55:00,72.01,72.49,72.01,72.35,509054.0,68.3446,68.8001,68.3446,68.6673,509054.0
2022-11-14 10:00:00,72.36,72.71,72.21,72.27,509072.0,68.6768,69.0089,68.5344,68.5913,509072.0
2022-11-14 10:05:00,72.28,72.57,72.11,72.35,524890.0,68.6008,68.8761,68.4395,68.6673,524890.0
2022-11-14 10:10:00,72.36,72.8,72.31,72.48,736955.0,68.6768,69.0944,68.6293,68.7906,736955.0
2022-11-14 10:15:00,72.48,72.76,72.24,72.5,625742.0,68.7906,69.0564,68.5629,68.8096,625742.0
2022-11-14 10:20:00,72.49,72.78,72.45,72.52,502126.0,68.8001,69.0754,68.7622,68.8286,502126.0
2022-11-14 10:25:00,72.52,72.62,72.42,72.53,493305.0,68.8286,68.9235,68.7337,68.8381,493305.0
2022-11-14 10:30:00,72.54,72.65,72.32,72.55,745558.0,68.8476,68.952,68.6388,68.8571,745558.0
2022-11-14 10:35:00,72.55,72.55,71.93,72.24,344422.0,68.8571,68.8571,68.2686,68.5629,344422.0
2022-11-14 10:40:00,72.25,72.43,72.04,72.05,258479.0,68.5724,68.7432,68.373,68.3825,258479.0
2022-11-14 10:45:00,72.04,72.05,71.87,71.96,314603.0,68.373,68.3825,68.2117,68.2971,314603.0
2022-11-14 10:50:00,71.96,72.1,71.77,71.94,222360.0,68.2971,68.43,68.1168,68.2781,222360.0
2022-11-14 10:55:00,71.95,72.24,71.95,72.2,234581.0,68.2876,68.5629,68.2876,68.5249,234581.0
2022-11-14 11:00:00,72.21,72.46,72.21,72.45,217910.0,68.5344,68.7717,68.5344,68.7622,217910.0
2022-11-14 11:05:00,72.45,72.65,72.43,72.51,367804.0,68.7622,68.952,68.7432,68.8191,367804.0
2022-11-14 11:10:00,72.5,72.52,72.12,72.36,261568.0,68.8096,68.8286,68.449,68.6768,261568.0
2022-11-14 11:15:00,72.36,72.36,71.94,72.04,197753.0,68.6768,68.6768,68.2781,68.373,197753.0
2022-11-14 11:20:00,72.05,72.44,72.01,72.4,179975.0,68.3825,68.7527,68.3446,68.7147,179975.0
2022-11-14 11:25:00,72.4,72.54,72.36,72.47,184813.0,68.7147,68.8476,68.6768,68.7812,184813.0
2022-11-14 11:30:00,72.47,72.89,72.46,72.88,363999.0,68.7812,69.1798,68.7717,69.1703,363999.0
2022-11-14 11:35:00,72.88,72.89,72.53,72.56,265078.0,69.1703,69.1798,68.8381,68.8666,265078.0
2022-11-14 11:40:00,72.57,72.6,72.26,72.28,182633.0,68.8761,68.9045,68.5818,68.6008,182633.0
2022-11-14 11:45:00,72.28,72.47,72.25,72.39,122054.0,68.6008,68.7812,68.5724,68.7052,122054.0
2022-11-14 11:50:00,72.37,72.45,72.1,72.13,175732.0,68.6862,68.7622,68.43,68.4585,175732.0
2022-11-14 11:55:00,72.13,72.22,72.05,72.07,155334.0,68.4585,68.5439,68.3825,68.4015,155334.0
2022-11-14 12:00:00,72.07,72.28,72.01,72.24,134336.0,68.4015,68.6008,68.3446,68.5629,134336.0
2022-11-14 12:05:00,72.24,72.39,72.11,72.17,229695.0,68.5629,68.7052,68.4395,68.4964,229695.0
2022-11-14 12:10:00,72.19,72.19,71.73,72.0,279957.0,68.5154,68.5154,68.0788,68.3351,279957.0
2022-11-14 12:15:00,71.98,72.08,71.93,71.95,131929.0,68.3161,68.411,68.2686,68.2876,131929.0
2022-11-14 12:20:00,71.95,71.98,71.66,71.97,188534.0,68.2876,68.3161,68.0124,68.3066,188534.0
2022-11-14 12:25:00,71.97,72.08,71.91,72.03,122329.0,68.3066,68.411,68.2497,68.3636,122329.0
2022-11-14 12:30:00,72.03,72.11,71.96,72.05,125339.0,68.3636,68.4395,68.2971,68.3825,125339.0
2022-11-14 12:35:00,72.07,72.25,72.06,72.19,143457.0,68.4015,68.5724,68.392,68.5154,143457.0
2022-11-14 12:40:00,72.19,72.19,71.92,71.92,119838.0,68.5154,68.5154,68.2592,68.2592,119838.0
2022-11-14 12:45:00,71.92,72.1,71.91,72.09,71688.0,68.2592,68.43,68.2497,68.4205,71688.0
2022-11-14 12:50:00,72.09,72.2,72.08,72.19,96942.0,68.4205,68.5249,68.411,68.5154,96942.0
2022-11-14 12:55:00,72.19,72.22,72.05,72.08,85645.0,68.5154,68.5439,68.3825,68.411,85645.0
2022-11-14 13:00:00,72.07,72.23,72.06,72.19,90340.0,68.4015,68.5534,68.392,68.5154,90340.0
2022-11-14 13:05:00,72.19,72.22,71.92,72.01,107220.0,68.5154,68.5439,68.2592,68.3446,107220.0
2022-11-14 13:10:00,72.0,72.07,71.91,72.05,79286.0,68.3351,68.4015,68.2497,68.3825,79286.0
2022-11-14 13:15:00,72.03,72.1,72.01,72.1,55393.0,68.3636,68.43,68.3446,68.43,55393.0
2022-11-14 13:20:00,72.1,72.16,72.08,72.09,77141.0,68.43,68.4869,68.411,68.4205,77141.0
2022-11-14 13:25:00,72.09,72.26,72.07,72.18,89727.0,68.4205,68.5818,68.4015,68.5059,89727.0
2022-11-14 13:30:00,72.19,72.3,72.13,72.28,121381.0,68.5154,68.6198,68.4585,68.6008,121381.0
2022-11-14 13:35:00,72.28,72.44,72.23,72.41,139484.0,68.6008,68.7527,68.5534,68.7242,139484.0
2022-11-14 13:40:00,72.42,72.48,72.37,72.46,102937.0,68.7337,68.7906,68.6862,68.7717,102937.0
2022-11-14 13:45:00,72.46,72.52,72.39,72.48,175841.0,68.7717,68.8286,68.7052,68.7906,175841.0
2022-11-14 13:50:00,72.48,72.5,72.38,72.42,107320.0,68.7906,68.8096,68.6957,68.7337,107320.0
2022-11-14 13:55:00,72.42,72.45,72.32,72.4,98336.0,68.7337,68.7622,68.6388,68.7147,98336.0
2022-11-14 14:00:00,72.4,72.49,72.34,72.38,138476.0,68.7147,68.8001,68.6578,68.6957,138476.0
2022-11-14 14:05:00,72.39,72.44,72.32,72.34,91344.0,68.7052,68.7527,68.6388,68.6578,91344.0
2022-11-14 14:10:00,72.34,72.38,72.25,72.38,109495.0,68.6578,68.6957,68.5724,68.6957,109495.0
2022-11-14 14:15:00,72.38,72.48,72.32,72.48,120417.0,68.6957,68.7906,68.6388,68.7906,120417.0
2022-11-14 14:20:00,72.47,72.62,72.42,72.52,196873.0,68.7812,68.9235,68.7337,68.8286,196873.0
2022-11-14 14:25:00,72.52,72.65,72.49,72.65,127283.0,68.8286,68.952,68.8001,68.952,127283.0
2022-11-14 14:30:00,72.65,72.68,72.4,72.42,151340.0,68.952,68.9805,68.7147,68.7337,151340.0
2022-11-14 14:35:00,72.42,72.56,72.41,72.48,127508.0,68.7337,68.8666,68.7242,68.7906,127508.0
2022-11-14 14:40:00,72.47,72.47,72.29,72.33,128359.0,68.7812,68.7812,68.6103,68.6483,128359.0
2022-11-14 14:45:00,72.32,72.34,72.11,72.15,139512.0,68.6388,68.6578,68.4395,68.4774,139512.0
2022-11-14 14:50:00,72.15,72.23,72.13,72.16,102094.0,68.4774,68.5534,68.4585,68.4869,102094.0
2022-11-14 14:55:00,72.16,72.29,72.15,72.25,148854.0,68.4869,68.6103,68.4774,68.5724,148854.0
2022-11-14 15:00:00,72.25,72.31,72.18,72.23,88775.0,68.5724,68.6293,68.5059,68.5534,88775.0
2022-11-14 15:05:00,72.23,72.29,72.17,72.17,116171.0,68.5534,68.6103,68.4964,68.4964,116171.0
2022-11-14 15:10:00,72.17,72.21,71.73,71.8,367978.0,68.4964,68.5344,68.0788,68.1453,367978.0
2022-11-14 15:15:00,71.8,71.81,71.63,71.77,259888.0,68.1453,68.1548,67.9839,68.1168,259888.0
2022-11-14 15:20:00,71.77,71.93,71.77,71.9,205223.0,68.1168,68.2686,68.1168,68.2402,205223.0
2022-11-14 15:25:00,71.9,72.04,71.89,71.93,176520.0,68.2402,68.373,68.2307,68.2686,176520.0
2022-11-14 15:30:00,71.94,71.97,71.64,71.65,212707.0,68.2781,68.3066,67.9934,68.0029,212707.0
2022-11-14 15:35:00,71.66,71.98,71.65,71.94,251228.0,68.0124,68.3161,68.0029,68.2781,251228.0
2022-11-14 15:40:00,71.94,71.96,71.8,71.8,145368.0,68.2781,68.2971,68.1453,68.1453,145368.0
2022-11-14 15:45:00,71.81,71.86,71.7,71.75,227240.0,68.1548,68.2022,68.0504,68.0978,227240.0
2022-11-14 15:50:00,71.74,71.82,71.55,71.56,349779.0,68.0883,68.1642,67.908,67.9175,349779.0
2022-11-14 15:55:00,71.55,71.56,71.32,71.36,852714.0,67.908,67.9175,67.6897,67.7277,852714.0
2022-11-15 09:30:00,78.96,79.7,78.84,79.22,3899768.0,74.9408,75.6431,74.8269,75.1876,3899768.0
2022-11-15 09:35:00,79.23,80.07,79.19,79.53,2599771.0,75.1971,75.9943,75.1591,75.4818,2599771.0
2022-11-15 09:40:00,79.52,79.88,79.32,79.48,1496980.0,75.4723,75.814,75.2825,75.4343,1496980.0
2022-11-15 09:45:00,79.47,79.69,78.58,78.78,2132932.0,75.4248,75.6336,74.5801,74.77,2132932.0
2022-11-15 09:50:00,78.77,78.85,78.15,78.2,1485718.0,74.7605,74.8364,74.172,74.2195,1485718.0
2022-11-15 09:55:00,78.2,78.43,78.09,78.34,951275.0,74.2195,74.4378,74.1151,74.3524,951275.0
2022-11-15 10:00:00,78.33,78.56,78.21,78.51,895482.0,74.3429,74.5612,74.229,74.5137,895482.0
2022-11-15 10:05:00,78.49,78.73,77.81,78.12,1030891.0,74.4947,74.7225,73.8493,74.1436,1030891.0
2022-11-15 10:10:00,78.15,78.58,78.03,78.18,603203.0,74.172,74.5801,74.0581,74.2005,603203.0
2022-11-15 10:15:00,78.2,78.4,78.02,78.13,464537.0,74.2195,74.4093,74.0487,74.1531,464537.0
2022-11-15 10:20:00,78.14,78.54,78.05,78.36,554204.0,74.1625,74.5422,74.0771,74.3713,554204.0
2022-11-15 10:25:00,78.36,78.83,78.35,78.78,554124.0,74.3713,74.8174,74.3619,74.77,554124.0
2022-11-15 10:30:00,78.78,79.39,78.78,79.37,797531.0,74.77,75.3489,74.77,75.3299,797531.0
2022-11-15 10:35:00,79.37,79.37,78.64,78.8,595747.0,75.3299,75.3299,74.6371,74.7889,595747.0
2022-11-15 10:40:00,78.8,79.06,78.61,78.85,454433.0,74.7889,75.0357,74.6086,74.8364,454433.0
2022-11-15 10:45:00,78.86,78.93,78.5,78.83,535010.0,74.8459,74.9123,74.5042,74.8174,535010.0
2022-11-15 10:50:00,78.82,79.04,78.59,79.02,500705.0,74.8079,75.0167,74.5896,74.9978,500705.0
2022-11-15 10:55:00,79.03,79.27,78.89,79.05,588770.0,75.0072,75.235,74.8744,75.0262,588770.0
2022-11-15 11:00:00,79.05,79.05,78.56,78.87,631239.0,75.0262,75.0262,74.5612,74.8554,631239.0
2022-11-15 11:05:00,78.87,78.88,78.54,78.55,358308.0,74.8554,74.8649,74.5422,74.5517,358308.0
2022-11-15 11:10:00,78.54,79.07,78.46,79.05,480314.0,74.5422,75.0452,74.4663,75.0262,480314.0
2022-11-15 11:15:00,79.05,79.3,78.84,79.0,479760.0,75.0262,75.2635,74.8269,74.9788,479760.0
2022-11-15 11:20:00,78.99,79.25,78.96,79.13,419955.0,74.9693,75.216,74.9408,75.1022,419955.0
2022-11-15 11:25:00,79.13,79.23,78.98,79.05,291835.0,75.1022,75.1971,74.9598,75.0262,291835.0
2022-11-15 11:30:00,79.05,79.29,79.03,79.2,332981.0,75.0262,75.254,75.0072,75.1686,332981.0
2022-11-15 11:35:00,79.2,79.26,79.07,79.2,292370.0,75.1686,75.2255,75.0452,75.1686,292370.0
2022-11-15 11:40:00,79.21,79.32,79.07,79.21,303354.0,75.1781,75.2825,75.0452,75.1781,303354.0
2022-11-15 11:45:00,79.2,79.56,79.2,79.34,543814.0,75.1686,75.5103,75.1686,75.3015,543814.0
2022-11-15 11:50:00,79.33,79.38,79.2,79.37,277437.0,75.292,75.3394,75.1686,75.3299,277437.0
2022-11-15 11:55:00,79.37,79.4,79.28,79.38,397086.0,75.3299,75.3584,75.2445,75.3394,397086.0
2022-11-15 12:00:00,79.38,79.41,79.27,79.4,329091.0,75.3394,75.3679,75.235,75.3584,329091.0
2022-11-15 12:05:00,79.39,79.63,79.29,79.62,399916.0,75.3489,75.5767,75.254,75.5672,399916.0
2022-11-15 12:10:00,79.62,79.94,79.62,79.9,568363.0,75.5672,75.8709,75.5672,75.833,568363.0
2022-11-15 12:15:00,79.9,80.28,79.8,80.25,957617.0,75.833,76.1936,75.738,76.1651,957617.0
2022-11-15 12:20:00,80.26,80.37,79.84,79.91,768659.0,76.1746,76.279,75.776,75.8424,768659.0
2022-11-15 12:25:00,79.9,79.95,79.67,79.86,539451.0,75.833,75.8804,75.6147,75.795,539451.0
2022-11-15 12:30:00,79.85,80.1,79.85,80.03,468474.0,75.7855,76.0228,75.7855,75.9563,468474.0
2022-11-15 12:35:00,80.03,80.05,79.85,79.96,373786.0,75.9563,75.9753,75.7855,75.8899,373786.0
2022-11-15 12:40:00,79.96,80.06,79.83,79.9,445726.0,75.8899,75.9848,75.7665,75.833,445726.0
2022-11-15 12:45:00,79.9,79.96,79.61,79.95,378008.0,75.833,75.8899,75.5577,75.8804,378008.0
2022-11-15 12:50:00,79.94,79.94,79.74,79.89,214214.0,75.8709,75.8709,75.6811,75.8235,214214.0
2022-11-15 12:55:00,79.89,80.0,79.7,79.87,300240.0,75.8235,75.9279,75.6431,75.8045,300240.0
2022-11-15 13:00:00,79.86,80.05,79.81,80.02,330200.0,75.795,75.9753,75.7475,75.9468,330200.0
2022-11-15 13:05:00,80.02,80.14,79.91,79.91,248369.0,75.9468,76.0607,75.8424,75.8424,248369.0
2022-11-15 13:10:00,79.91,80.04,79.81,79.92,234624.0,75.8424,75.9658,75.7475,75.8519,234624.0
2022-11-15 13:15:00,79.92,79.92,79.62,79.69,275347.0,75.8519,75.8519,75.5672,75.6336,275347.0
2022-11-15 13:20:00,79.69,79.8,79.51,79.62,367285.0,75.6336,75.738,75.4628,75.5672,367285.0
2022-11-15 13:25:00,79.62,79.77,79.23,79.25,430362.0,75.5672,75.7096,75.1971,75.216,430362.0
2022-11-15 13:30:00,79.25,79.42,78.88,78.88,498411.0,75.216,75.3774,74.8649,74.8649,498411.0
2022-11-15 13:35:00,78.88,79.17,78.48,78.62,499863.0,74.8649,75.1401,74.4852,74.6181,499863.0
2022-11-15 13:40:00,78.63,79.06,78.4,78.94,612280.0,74.6276,75.0357,74.4093,74.9218,612280.0
2022-11-15 13:45:00,78.92,79.12,78.69,78.69,339140.0,74.9028,75.0927,74.6845,74.6845,339140.0
2022-11-15 13:50:00,78.69,78.97,78.62,78.94,259423.0,74.6845,74.9503,74.6181,74.9218,259423.0
2022-11-15 13:55:00,78.94,79.06,78.8,78.92,178708.0,74.9218,75.0357,74.7889,74.9028,178708.0
2022-11-15 14:00:00,78.91,79.06,78.26,78.27,335946.0,74.8934,75.0357,74.2764,74.2859,335946.0
2022-11-15 14:05:00,78.28,78.64,78.24,78.59,315776.0,74.2954,74.6371,74.2575,74.5896,315776.0
2022-11-15 14:10:00,78.56,79.1,78.56,78.92,325490.0,74.5612,75.0737,74.5612,74.9028,325490.0
2022-11-15 14:15:00,78.92,79.17,78.75,79.13,176340.0,74.9028,75.1401,74.7415,75.1022,176340.0
2022-11-15 14:20:00,79.13,79.41,79.12,79.37,334784.0,75.1022,75.3679,75.0927,75.3299,334784.0
2022-11-15 14:25:00,79.35,79.41,79.12,79.33,224260.0,75.311,75.3679,75.0927,75.292,224260.0
2022-11-15 14:30:00,79.34,79.45,79.22,79.25,300343.0,75.3015,75.4059,75.1876,75.216,300343.0
2022-11-15 14:35:00,79.24,79.55,79.2,79.4,262258.0,75.2066,75.5008,75.1686,75.3584,262258.0
2022-11-15 14:40:00,79.41,79.55,79.22,79.23,202645.0,75.3679,75.5008,75.1876,75.1971,202645.0
2022-11-15 14:45:00,79.23,79.29,78.96,79.02,224884.0,75.1971,75.254,74.9408,74.9978,224884.0
2022-11-15 14:50:00,79.02,79.15,78.93,79.04,177931.0,74.9978,75.1211,74.9123,75.0167,177931.0
2022-11-15 14:55:00,79.03,79.42,79.01,79.32,234470.0,75.0072,75.3774,74.9883,75.2825,234470.0
2022-11-15 15:00:00,79.31,79.38,79.16,79.19,220807.0,75.273,75.3394,75.1306,75.1591,220807.0
2022-11-15 15:05:00,79.19,79.34,79.11,79.33,232257.0,75.1591,75.3015,75.0832,75.292,232257.0
2022-11-15 15:10:00,79.34,79.42,79.11,79.26,204011.0,75.3015,75.3774,75.0832,75.2255,204011.0
2022-11-15 15:15:00,79.26,79.52,79.26,79.48,268274.0,75.2255,75.4723,75.2255,75.4343,268274.0
2022-11-15 15:20:00,79.47,79.53,79.36,79.4,238419.0,75.4248,75.4818,75.3204,75.3584,238419.0
2022-11-15 15:25:00,79.4,79.45,79.21,79.32,233324.0,75.3584,75.4059,75.1781,75.2825,233324.0
2022-11-15 15:30:00,79.32,79.45,79.14,79.16,306762.0,75.2825,75.4059,75.1116,75.1306,306762.0
2022-11-15 15:35:00,79.15,79.44,79.15,79.37,356251.0,75.1211,75.3964,75.1211,75.3299,356251.0
2022-11-15 15:40:00,79.38,79.47,79.27,79.38,324860.0,75.3394,75.4248,75.235,75.3394,324860.0
2022-11-15 15:45:00,79.37,79.37,79.15,79.31,379595.0,75.3299,75.3299,75.1211,75.273,379595.0
2022-11-15 15:50:00,79.32,79.33,79.07,79.13,538655.0,75.2825,75.292,75.0452,75.1022,538655.0
2022-11-15 15:55:00,79.12,79.43,79.11,79.33,1277916.0,75.0927,75.3869,75.0832,75.292,1277916.0
2022-11-16 09:30:00,80.32,80.45,79.45,79.7,1217040.0,76.2316,76.355,75.4059,75.6431,1217040.0
2022-11-16 09:35:00,79.68,79.76,79.19,79.7,891796.0,75.6242,75.7001,75.1591,75.6431,891796.0
2022-11-16 09:40:00,79.72,79.82,78.22,78.71,1044565.0,75.6621,75.757,74.2385,74.7035,1044565.0
2022-11-16 09:45:00,78.72,78.9,78.25,78.39,560493.0,74.713,74.8839,74.2669,74.3998,560493.0
2022-11-16 09:50:00,78.39,78.92,78.25,78.92,523418.0,74.3998,74.9028,74.2669,74.9028,523418.0
2022-11-16 09:55:00,78.91,79.09,78.55,78.62,572828.0,74.8934,75.0642,74.5517,74.6181,572828.0
2022-11-16 10:00:00,78.63,78.92,78.61,78.76,302842.0,74.6276,74.9028,74.6086,74.751,302842.0
2022-11-16 10:05:00,78.76,79.0,78.49,78.6,520417.0,74.751,74.9788,74.4947,74.5991,520417.0
2022-11-16 10:10:00,78.6,78.91,78.53,78.56,388906.0,74.5991,74.8934,74.5327,74.5612,388906.0
2022-11-16 10:15:00,78.56,78.75,78.36,78.63,315008.0,74.5612,74.7415,74.3713,74.6276,315008.0
2022-11-16 10:20:00,78.65,78.81,78.22,78.25,387764.0,74.6466,74.7984,74.2385,74.2669,387764.0
2022-11-16 10:25:00,78.24,78.35,78.01,78.17,330299.0,74.2575,74.3619,74.0392,74.191,330299.0
2022-11-16 10:30:00,78.17,78.49,78.14,78.36,264815.0,74.191,74.4947,74.1625,74.3713,264815.0
2022-11-16 10:35:00,78.36,78.36,77.82,77.84,386212.0,74.3713,74.3713,73.8588,73.8778,386212.0
2022-11-16 10:40:00,77.85,77.97,77.65,77.85,364878.0,73.8873,74.0012,73.6975,73.8873,364878.0
2022-11-16 10:45:00,77.85,78.06,77.72,77.92,268419.0,73.8873,74.0866,73.7639,73.9537,268419.0
2022-11-16 10:50:00,77.92,78.09,77.83,77.99,180480.0,73.9537,74.1151,73.8683,74.0202,180480.0
2022-11-16 10:55:00,77.99,78.04,77.82,77.89,241312.0,74.0202,74.0676,73.8588,73.9253,241312.0
2022-11-16 11:00:00,77.9,78.05,77.74,77.93,302964.0,73.9348,74.0771,73.7829,73.9632,302964.0
2022-11-16 11:05:00,77.91,78.1,77.87,78.01,226189.0,73.9443,74.1246,73.9063,74.0392,226189.0
2022-11-16 11:10:00,78.01,78.02,77.57,77.82,270003.0,74.0392,74.0487,73.6216,73.8588,270003.0
2022-11-16 11:15:00,77.82,77.98,77.63,77.83,254869.0,73.8588,74.0107,73.6785,73.8683,254869.0
2022-11-16 11:20:00,77.83,78.04,77.81,77.95,142578.0,73.8683,74.0676,73.8493,73.9822,142578.0
2022-11-16 11:25:00,77.96,78.19,77.88,77.98,265488.0,73.9917,74.21,73.9158,74.0107,265488.0
2022-11-16 11:30:00,77.97,78.18,77.96,78.11,134669.0,74.0012,74.2005,73.9917,74.1341,134669.0
2022-11-16 11:35:00,78.1,78.1,77.97,78.04,168150.0,74.1246,74.1246,74.0012,74.0676,168150.0
2022-11-16 11:40:00,78.04,78.1,77.98,78.02,193341.0,74.0676,74.1246,74.0107,74.0487,193341.0
2022-11-16 11:45:00,78.02,78.15,77.98,78.07,208062.0,74.0487,74.172,74.0107,74.0961,208062.0
2022-11-16 11:50:00,78.06,78.13,77.96,78.03,226419.0,74.0866,74.1531,73.9917,74.0581,226419.0
2022-11-16 11:55:00,78.02,78.07,77.86,77.91,254735.0,74.0487,74.0961,73.8968,73.9443,254735.0
2022-11-16 12:00:00,77.91,78.02,77.87,77.89,163018.0,73.9443,74.0487,73.9063,73.9253,163018.0
2022-11-16 12:05:00,77.89,77.89,77.76,77.84,175791.0,73.9253,73.9253,73.8019,73.8778,175791.0
2022-11-16 12:10:00,77.83,77.84,77.5,77.77,220983.0,73.8683,73.8778,73.5551,73.8114,220983.0
2022-11-16 12:15:00,77.76,77.8,77.59,77.65,203451.0,73.8019,73.8399,73.6405,73.6975,203451.0
2022-11-16 12:20:00,77.65,77.65,77.41,77.6,227132.0,73.6975,73.6975,73.4697,73.65,227132.0
2022-11-16 12:25:00,77.59,77.78,77.57,77.77,189755.0,73.6405,73.8209,73.6216,73.8114,189755.0
2022-11-16 12:30:00,77.78,77.89,77.75,77.84,148933.0,73.8209,73.9253,73.7924,73.8778,148933.0
2022-11-16 12:35:00,77.84,78.15,77.73,78.02,389315.0,73.8778,74.172,73.7734,74.0487,389315.0
2022-11-16 12:40:00,78.01,78.08,77.83,78.03,167170.0,74.0392,74.1056,73.8683,74.0581,167170.0
2022-11-16 12:45:00,78.03,78.26,78.01,78.15,184061.0,74.0581,74.2764,74.0392,74.172,184061.0
2022-11-16 12:50:00,78.16,78.3,78.11,78.19,117296.0,74.1815,74.3144,74.1341,74.21,117296.0
2022-11-16 12:55:00,78.2,78.3,78.14,78.16,144936.0,74.2195,74.3144,74.1625,74.1815,144936.0
2022-11-16 13:00:00,78.16,78.18,78.04,78.17,179460.0,74.1815,74.2005,74.0676,74.191,179460.0
2022-11-16 13:05:00,78.17,78.34,78.14,78.33,105553.0,74.191,74.3524,74.1625,74.3429,105553.0
2022-11-16 13:10:00,78.34,78.41,78.16,78.2,195516.0,74.3524,74.4188,74.1815,74.2195,195516.0
2022-11-16 13:15:00,78.21,78.26,78.14,78.15,82482.0,74.229,74.2764,74.1625,74.172,82482.0
2022-11-16 13:20:00,78.14,78.34,78.14,78.23,85292.0,74.1625,74.3524,74.1625,74.248,85292.0
2022-11-16 13:25:00,78.23,78.33,78.19,78.28,125505.0,74.248,74.3429,74.21,74.2954,125505.0
2022-11-16 13:30:00,78.28,78.34,78.02,78.02,161597.0,74.2954,74.3524,74.0487,74.0487,161597.0
2022-11-16 13:35:00,78.02,78.08,77.97,78.06,186777.0,74.0487,74.1056,74.0012,74.0866,186777.0
2022-11-16 13:40:00,78.07,78.23,78.05,78.2,77481.0,74.0961,74.248,74.0771,74.2195,77481.0
2022-11-16 13:45:00,78.19,78.25,78.15,78.22,55680.0,74.21,74.2669,74.172,74.2385,55680.0
2022-11-16 13:50:00,78.21,78.21,78.04,78.12,77314.0,74.229,74.229,74.0676,74.1436,77314.0
2022-11-16 13:55:00,78.12,78.12,78.02,78.09,83901.0,74.1436,74.1436,74.0487,74.1151,83901.0
2022-11-16 14:00:00,78.09,78.26,78.07,78.25,159983.0,74.1151,74.2764,74.0961,74.2669,159983.0
2022-11-16 14:05:00,78.25,78.29,78.18,78.28,113056.0,74.2669,74.3049,74.2005,74.2954,113056.0
2022-11-16 14:10:00,78.29,78.29,77.97,77.99,214044.0,74.3049,74.3049,74.0012,74.0202,214044.0
2022-11-16 14:15:00,77.99,78.06,77.81,77.88,175997.0,74.0202,74.0866,73.8493,73.9158,175997.0
2022-11-16 14:20:00,77.87,77.99,77.81,77.98,137154.0,73.9063,74.0202,73.8493,74.0107,137154.0
2022-11-16 14:25:00,77.98,78.03,77.94,77.95,148189.0,74.0107,74.0581,73.9727,73.9822,148189.0
2022-11-16 14:30:00,77.95,77.96,77.82,77.9,85305.0,73.9822,73.9917,73.8588,73.9348,85305.0
2022-11-16 14:35:00,77.91,78.19,77.91,78.11,103115.0,73.9443,74.21,73.9443,74.1341,103115.0
2022-11-16 14:40:00,78.12,78.18,78.04,78.06,107658.0,74.1436,74.2005,74.0676,74.0866,107658.0
2022-11-16 14:45:00,78.07,78.11,78.01,78.11,127398.0,74.0961,74.1341,74.0392,74.1341,127398.0
2022-11-16 14:50:00,78.11,78.17,77.87,77.98,178409.0,74.1341,74.191,73.9063,74.0107,178409.0
2022-11-16 14:55:00,77.98,78.1,77.98,78.05,64593.0,74.0107,74.1246,74.0107,74.0771,64593.0
2022-11-16 15:00:00,78.04,78.12,77.91,78.09,133101.0,74.0676,74.1436,73.9443,74.1151,133101.0
2022-11-16 15:05:00,78.09,78.16,77.89,77.98,151565.0,74.1151,74.1815,73.9253,74.0107,151565.0
2022-11-16 15:10:00,77.98,78.04,77.93,78.02,98758.0,74.0107,74.0676,73.9632,74.0487,98758.0
2022-11-16 15:15:00,78.02,78.06,77.95,77.98,143958.0,74.0487,74.0866,73.9822,74.0107,143958.0
2022-11-16 15:20:00,77.98,78.05,77.93,78.03,130050.0,74.0107,74.0771,73.9632,74.0581,130050.0
2022-11-16 15:25:00,78.03,78.11,78.0,78.01,134289.0,74.0581,74.1341,74.0297,74.0392,134289.0
2022-11-16 15:30:00,78.0,78.06,77.94,77.99,197848.0,74.0297,74.0866,73.9727,74.0202,197848.0
2022-11-16 15:35:00,77.99,78.13,77.99,78.12,218926.0,74.0202,74.1531,74.0202,74.1436,218926.0
2022-11-16 15:40:00,78.12,78.27,78.11,78.16,371380.0,74.1436,74.2859,74.1341,74.1815,371380.0
2022-11-16 15:45:00,78.16,78.16,77.99,78.14,472502.0,74.1815,74.1815,74.0202,74.1625,472502.0
2022-11-16 15:50:00,78.13,78.25,78.1,78.11,499180.0,74.1531,74.2669,74.1246,74.1341,499180.0
2022-11-16 15:55:00,78.1,78.31,78.01,78.2,1187135.0,74.1246,74.3239,74.0392,74.2195,1187135.0
2022-11-17 09:30:00,76.0,77.7,75.76,77.61,1389546.0,72.1315,73.7449,71.9037,73.6595,1389546.0
2022-11-17 09:35:00,77.63,78.95,77.26,78.71,1526951.0,73.6785,74.9313,73.3273,74.7035,1526951.0
2022-11-17 09:40:00,78.75,80.4,78.42,79.95,1848331.0,74.7415,76.3075,74.4283,75.8804,1848331.0
2022-11-17 09:45:00,79.97,81.0,79.52,80.85,1313248.0,75.8994,76.877,75.4723,76.7346,1313248.0
2022-11-17 09:50:00,80.86,81.5,80.4,80.56,1697359.0,76.7441,77.3515,76.3075,76.4594,1697359.0
2022-11-17 09:55:00,80.57,81.07,80.12,80.3,1091750.0,76.4689,76.9434,76.0418,76.2126,1091750.0
2022-11-17 10:00:00,80.3,81.35,80.21,81.3,983338.0,76.2126,77.2092,76.1272,77.1617,983338.0
2022-11-17 10:05:00,81.33,82.16,81.07,82.1,1399453.0,77.1902,77.9779,76.9434,77.921,1399453.0
2022-11-17 10:10:00,82.09,82.49,81.54,82.37,1256001.0,77.9115,78.2911,77.3895,78.1772,1256001.0
2022-11-17 10:15:00,82.37,83.18,82.31,83.16,1680446.0,78.1772,78.946,78.1203,78.927,1680446.0
2022-11-17 10:20:00,83.15,83.44,82.61,82.85,1330949.0,78.9175,79.1928,78.405,78.6328,1330949.0
2022-11-17 10:25:00,82.87,83.76,82.71,83.58,1202863.0,78.6518,79.4965,78.4999,79.3256,1202863.0
2022-11-17 10:30:00,83.58,84.0,83.48,83.74,1308731.0,79.3256,79.7243,79.2307,79.4775,1308731.0
2022-11-17 10:35:00,83.74,84.6,83.71,84.34,1713061.0,79.4775,80.2937,79.449,80.047,1713061.0
2022-11-17 10:40:00,84.35,84.58,83.82,84.12,1238417.0,80.0564,80.2747,79.5534,79.8382,1238417.0
2022-11-17 10:45:00,84.11,84.11,83.4,83.49,1030955.0,79.8287,79.8287,79.1548,79.2402,1030955.0
2022-11-17 10:50:00,83.51,84.56,83.35,84.35,1166818.0,79.2592,80.2558,79.1073,80.0564,1166818.0
2022-11-17 10:55:00,84.36,84.38,83.72,83.9,806971.0,80.0659,80.0849,79.4585,79.6294,806971.0
2022-11-17 11:00:00,83.9,84.37,83.82,84.12,899511.0,79.6294,80.0754,79.5534,79.8382,899511.0
2022-11-17 11:05:00,84.13,84.67,83.89,83.94,1429128.0,79.8476,80.3602,79.6199,79.6673,1429128.0
2022-11-17 11:10:00,83.95,84.34,83.86,83.99,726978.0,79.6768,80.047,79.5914,79.7148,726978.0
2022-11-17 11:15:00,83.98,84.24,83.85,84.07,559470.0,79.7053,79.952,79.5819,79.7907,559470.0
2022-11-17 11:20:00,84.07,84.22,83.63,83.97,822494.0,79.7907,79.9331,79.3731,79.6958,822494.0
2022-11-17 11:25:00,83.97,84.5,83.89,84.35,835611.0,79.6958,80.1988,79.6199,80.0564,835611.0
2022-11-17 11:30:00,84.31,85.3,84.27,85.2,1343176.0,80.0185,80.9581,79.9805,80.8632,1343176.0
2022-11-17 11:35:00,85.18,85.42,84.87,85.28,868740.0,80.8442,81.072,80.55,80.9391,868740.0
2022-11-17 11:40:00,85.3,85.68,85.17,85.28,947988.0,80.9581,81.3187,80.8347,80.9391,947988.0
2022-11-17 11:45:00,85.28,85.48,84.64,84.74,721671.0,80.9391,81.1289,80.3317,80.4266,721671.0
2022-11-17 11:50:00,84.75,84.95,84.53,84.67,534858.0,80.4361,80.6259,80.2273,80.3602,534858.0
2022-11-17 11:55:00,84.66,85.15,84.31,84.45,751616.0,80.3507,80.8157,80.0185,80.1514,751616.0
2022-11-17 12:00:00,84.46,84.56,84.2,84.28,521293.0,80.1608,80.2558,79.9141,79.99,521293.0
2022-11-17 12:05:00,84.29,84.4,83.85,83.91,457817.0,79.9995,80.1039,79.5819,79.6388,457817.0
2022-11-17 12:10:00,83.9,84.81,83.86,84.63,727675.0,79.6294,80.493,79.5914,80.3222,727675.0
2022-11-17 12:15:00,84.61,84.93,84.48,84.92,470708.0,80.3032,80.6069,80.1798,80.5974,470708.0
2022-11-17 12:20:00,84.93,84.95,84.42,84.51,389883.0,80.6069,80.6259,80.1229,80.2083,389883.0
2022-11-17 12:25:00,84.5,84.8,84.22,84.59,318974.0,80.1988,80.4835,79.9331,80.2842,318974.0
2022-11-17 12:30:00,84.59,84.72,84.26,84.27,245084.0,80.2842,80.4076,79.971,79.9805,245084.0
2022-11-17 12:35:00,84.28,84.6,84.26,84.31,219962.0,79.99,80.2937,79.971,80.0185,219962.0
2022-11-17 12:40:00,84.34,84.51,83.96,84.1,235617.0,80.047,80.2083,79.6863,79.8192,235617.0
2022-11-17 12:45:00,84.12,84.5,84.11,84.35,238339.0,79.8382,80.1988,79.8287,80.0564,238339.0
2022-11-17 12:50:00,84.33,84.43,84.02,84.15,258793.0,80.0375,80.1324,79.7432,79.8666,258793.0
2022-11-17 12:55:00,84.13,84.18,83.96,84.05,261194.0,79.8476,79.8951,79.6863,79.7717,261194.0
2022-11-17 13:00:00,84.06,84.45,84.05,84.26,276166.0,79.7812,80.1514,79.7717,79.971,276166.0
2022-11-17 13:05:00,84.24,84.47,84.24,84.34,195675.0,79.952,80.1703,79.952,80.047,195675.0
2022-11-17 13:10:00,84.33,84.43,84.23,84.27,164231.0,80.0375,80.1324,79.9426,79.9805,164231.0
2022-11-17 13:15:00,84.28,84.38,84.21,84.31,164601.0,79.99,80.0849,79.9236,80.0185,164601.0
2022-11-17 13:20:00,84.32,84.4,84.09,84.18,198474.0,80.028,80.1039,79.8097,79.8951,198474.0
2022-11-17 13:25:00,84.18,84.18,83.9,83.93,251100.0,79.8951,79.8951,79.6294,79.6578,251100.0
2022-11-17 13:30:00,83.93,84.26,83.85,84.23,245357.0,79.6578,79.971,79.5819,79.9426,245357.0
2022-11-17 13:35:00,84.23,84.63,84.18,84.6,344998.0,79.9426,80.3222,79.8951,80.2937,344998.0
2022-11-17 13:40:00,84.61,84.67,84.5,84.63,231947.0,80.3032,80.3602,80.1988,80.3222,231947.0
2022-11-17 13:45:00,84.64,84.66,84.32,84.36,247531.0,80.3317,80.3507,80.028,80.0659,247531.0
2022-11-17 13:50:00,84.36,84.38,84.14,84.35,224228.0,80.0659,80.0849,79.8571,80.0564,224228.0
2022-11-17 13:55:00,84.35,84.35,84.03,84.05,162928.0,80.0564,80.0564,79.7527,79.7717,162928.0
2022-11-17 14:00:00,84.04,84.22,83.97,84.21,214443.0,79.7622,79.9331,79.6958,79.9236,214443.0
2022-11-17 14:05:00,84.22,84.3,84.06,84.12,182870.0,79.9331,80.009,79.7812,79.8382,182870.0
2022-11-17 14:10:00,84.11,84.11,83.86,83.87,274049.0,79.8287,79.8287,79.5914,79.6009,274049.0
2022-11-17 14:15:00,83.87,83.87,83.37,83.47,553713.0,79.6009,79.6009,79.1263,79.2212,553713.0
2022-11-17 14:20:00,83.47,83.59,83.02,83.36,555359.0,79.2212,79.3351,78.7941,79.1168,555359.0
2022-11-17 14:25:00,83.36,83.48,83.09,83.16,386066.0,79.1168,79.2307,78.8606,78.927,386066.0
2022-11-17 14:30:00,83.15,83.34,83.13,83.33,255800.0,78.9175,79.0979,78.8985,79.0884,255800.0
2022-11-17 14:35:00,83.32,83.42,83.09,83.28,302025.0,79.0789,79.1738,78.8606,79.0409,302025.0
2022-11-17 14:40:00,83.28,83.67,83.27,83.61,336339.0,79.0409,79.4111,79.0314,79.3541,336339.0
2022-11-17 14:45:00,83.6,83.72,83.41,83.69,245696.0,79.3446,79.4585,79.1643,79.43,245696.0
2022-11-17 14:50:00,83.69,83.74,83.48,83.72,193641.0,79.43,79.4775,79.2307,79.4585,193641.0
2022-11-17 14:55:00,83.73,83.93,83.72,83.9,286606.0,79.468,79.6578,79.4585,79.6294,286606.0
2022-11-17 15:00:00,83.91,84.09,83.79,83.83,360093.0,79.6388,79.8097,79.525,79.5629,360093.0
2022-11-17 15:05:00,83.83,84.16,83.76,83.98,268471.0,79.5629,79.8761,79.4965,79.7053,268471.0
2022-11-17 15:10:00,83.98,84.02,83.86,83.9,191282.0,79.7053,79.7432,79.5914,79.6294,191282.0
2022-11-17 15:15:00,83.9,84.06,83.7,83.98,307226.0,79.6294,79.7812,79.4395,79.7053,307226.0
2022-11-17 15:20:00,83.98,84.07,83.84,83.86,232382.0,79.7053,79.7907,79.5724,79.5914,232382.0
2022-11-17 15:25:00,83.85,83.9,83.72,83.82,233187.0,79.5819,79.6294,79.4585,79.5534,233187.0
2022-11-17 15:30:00,83.82,83.94,83.59,83.78,400746.0,79.5534,79.6673,79.3351,79.5155,400746.0
2022-11-17 15:35:00,83.77,84.14,83.7,84.12,364613.0,79.506,79.8571,79.4395,79.8382,364613.0
2022-11-17 15:40:00,84.11,84.22,83.13,84.13,433851.0,79.8287,79.9331,78.8985,79.8476,433851.0
2022-11-17 15:45:00,84.13,84.44,84.06,84.37,455047.0,79.8476,80.1419,79.7812,80.0754,455047.0
2022-11-17 15:50:00,84.39,84.49,83.93,83.95,568257.0,80.0944,80.1893,79.6578,79.6768,568257.0
2022-11-17 15:55:00,83.95,84.36,83.89,84.36,884324.0,79.6768,80.0659,79.6199,80.0659,884324.0
2022-11-18 09:30:00,82.15,82.24,81.12,81.79,621022.0,77.9684,78.0538,76.9909,77.6268,621022.0
2022-11-18 09:35:00,81.8,82.52,81.45,81.48,1258562.0,77.6362,78.3196,77.3041,77.3325,1258562.0
2022-11-18 09:40:00,81.48,81.48,80.71,81.1,972217.0,77.3325,77.3325,76.6017,76.9719,972217.0
2022-11-18 09:45:00,81.11,81.64,80.98,81.52,874418.0,76.9814,77.4844,76.858,77.3705,874418.0
2022-11-18 09:50:00,81.51,81.62,80.96,81.17,632894.0,77.361,77.4654,76.839,77.0383,632894.0
2022-11-18 09:55:00,81.16,81.55,81.03,81.16,552403.0,77.0288,77.399,76.9054,77.0288,552403.0
2022-11-18 10:00:00,81.14,81.32,80.24,80.26,761087.0,77.0098,77.1807,76.1557,76.1746,761087.0
2022-11-18 10:05:00,80.27,80.3,79.86,80.24,1034377.0,76.1841,76.2126,75.795,76.1557,1034377.0
2022-11-18 10:10:00,80.24,80.44,80.08,80.22,557887.0,76.1557,76.3455,76.0038,76.1367,557887.0
2022-11-18 10:15:00,80.22,80.71,80.15,80.48,599422.0,76.1367,76.6017,76.0702,76.3834,599422.0
2022-11-18 10:20:00,80.49,80.8,80.42,80.54,503586.0,76.3929,76.6871,76.3265,76.4404,503586.0
2022-11-18 10:25:00,80.54,80.65,79.99,80.28,440508.0,76.4404,76.5448,75.9184,76.1936,440508.0
2022-11-18 10:30:00,80.28,80.5,79.95,80.24,404274.0,76.1936,76.4024,75.8804,76.1557,404274.0
2022-11-18 10:35:00,80.23,80.9,80.03,80.84,537295.0,76.1462,76.7821,75.9563,76.7251,537295.0
2022-11-18 10:40:00,80.84,81.13,80.63,80.99,483868.0,76.7251,77.0003,76.5258,76.8675,483868.0
2022-11-18 10:45:00,80.98,81.14,80.85,80.9,325815.0,76.858,77.0098,76.7346,76.7821,325815.0
2022-11-18 10:50:00,80.91,81.07,80.73,80.96,324636.0,76.7915,76.9434,76.6207,76.839,324636.0
2022-11-18 10:55:00,80.96,81.1,80.8,81.05,412533.0,76.839,76.9719,76.6871,76.9244,412533.0
2022-11-18 11:00:00,81.05,81.1,80.79,80.89,326164.0,76.9244,76.9719,76.6777,76.7726,326164.0
2022-11-18 11:05:00,80.89,81.04,80.82,81.02,356622.0,76.7726,76.9149,76.7061,76.8959,356622.0
2022-11-18 11:10:00,81.03,81.1,80.88,81.0,271775.0,76.9054,76.9719,76.7631,76.877,271775.0
2022-11-18 11:15:00,81.0,81.05,80.73,80.9,282370.0,76.877,76.9244,76.6207,76.7821,282370.0
2022-11-18 11:20:00,80.9,81.01,80.61,80.64,241312.0,76.7821,76.8865,76.5068,76.5353,241312.0
2022-11-18 11:25:00,80.65,80.68,80.28,80.31,356159.0,76.5448,76.5733,76.1936,76.2221,356159.0
2022-11-18 11:30:00,80.31,80.73,80.26,80.7,455635.0,76.2221,76.6207,76.1746,76.5922,455635.0
2022-11-18 11:35:00,80.7,80.84,80.38,80.42,219467.0,76.5922,76.7251,76.2885,76.3265,219467.0
2022-11-18 11:40:00,80.43,80.5,80.32,80.44,145040.0,76.336,76.4024,76.2316,76.3455,145040.0
2022-11-18 11:45:00,80.43,80.55,80.32,80.37,215184.0,76.336,76.4499,76.2316,76.279,215184.0
2022-11-18 11:50:00,80.37,80.47,80.3,80.37,138124.0,76.279,76.3739,76.2126,76.279,138124.0
2022-11-18 11:55:00,80.36,80.51,80.31,80.49,95911.0,76.2695,76.4119,76.2221,76.3929,95911.0
2022-11-18 12:00:00,80.5,80.55,80.4,80.41,174301.0,76.4024,76.4499,76.3075,76.317,174301.0
2022-11-18 12:05:00,80.41,80.43,80.01,80.12,250837.0,76.317,76.336,75.9374,76.0418,250837.0
2022-11-18 12:10:00,80.12,80.23,80.06,80.18,119385.0,76.0418,76.1462,75.9848,76.0987,119385.0
2022-11-18 12:15:00,80.17,80.19,79.9,79.99,239405.0,76.0892,76.1082,75.833,75.9184,239405.0
2022-11-18 12:20:00,79.98,80.12,79.92,80.02,149776.0,75.9089,76.0418,75.8519,75.9468,149776.0
2022-11-18 12:25:00,80.03,80.31,80.01,80.21,210393.0,75.9563,76.2221,75.9374,76.1272,210393.0
2022-11-18 12:30:00,80.21,80.31,80.2,80.28,122585.0,76.1272,76.2221,76.1177,76.1936,122585.0
2022-11-18 12:35:00,80.28,80.36,80.21,80.31,126616.0,76.1936,76.2695,76.1272,76.2221,126616.0
2022-11-18 12:40:00,80.32,80.36,80.15,80.22,124530.0,76.2316,76.2695,76.0702,76.1367,124530.0
2022-11-18 12:45:00,80.22,80.47,80.22,80.41,136060.0,76.1367,76.3739,76.1367,76.317,136060.0
2022-11-18 12:50:00,80.41,80.43,80.2,80.3,103311.0,76.317,76.336,76.1177,76.2126,103311.0
2022-11-18 12:55:00,80.29,80.49,80.28,80.41,130678.0,76.2031,76.3929,76.1936,76.317,130678.0
2022-11-18 13:00:00,80.42,80.58,80.39,80.56,106297.0,76.3265,76.4783,76.298,76.4594,106297.0
2022-11-18 13:05:00,80.57,80.8,80.51,80.78,165581.0,76.4689,76.6871,76.4119,76.6682,165581.0
2022-11-18 13:10:00,80.78,80.78,80.62,80.66,132422.0,76.6682,76.6682,76.5163,76.5543,132422.0
2022-11-18 13:15:00,80.65,80.68,80.52,80.56,114064.0,76.5448,76.5733,76.4214,76.4594,114064.0
2022-11-18 13:20:00,80.55,80.57,80.46,80.56,88757.0,76.4499,76.4689,76.3645,76.4594,88757.0
2022-11-18 13:25:00,80.56,80.61,80.49,80.6,79812.0,76.4594,76.5068,76.3929,76.4973,79812.0
2022-11-18 13:30:00,80.62,80.63,80.51,80.57,82755.0,76.5163,76.5258,76.4119,76.4689,82755.0
2022-11-18 13:35:00,80.58,80.63,80.42,80.48,99035.0,76.4783,76.5258,76.3265,76.3834,99035.0
2022-11-18 13:40:00,80.47,80.56,80.43,80.52,97723.0,76.3739,76.4594,76.336,76.4214,97723.0
2022-11-18 13:45:00,80.52,80.53,80.38,80.45,85054.0,76.4214,76.4309,76.2885,76.355,85054.0
2022-11-18 13:50:00,80.44,80.46,80.23,80.23,100084.0,76.3455,76.3645,76.1462,76.1462,100084.0
2022-11-18 13:55:00,80.23,80.3,80.21,80.23,99034.0,76.1462,76.2126,76.1272,76.1462,99034.0
2022-11-18 14:00:00,80.24,80.38,80.21,80.36,120749.0,76.1557,76.2885,76.1272,76.2695,120749.0
2022-11-18 14:05:00,80.37,80.44,80.33,80.42,81579.0,76.279,76.3455,76.2411,76.3265,81579.0
2022-11-18 14:10:00,80.42,80.42,80.25,80.28,82872.0,76.3265,76.3265,76.1651,76.1936,82872.0
2022-11-18 14:15:00,80.28,80.35,80.19,80.23,116288.0,76.1936,76.2601,76.1082,76.1462,116288.0
2022-11-18 14:20:00,80.22,80.33,80.21,80.28,114339.0,76.1367,76.2411,76.1272,76.1936,114339.0
2022-11-18 14:25:00,80.28,80.28,80.03,80.08,147831.0,76.1936,76.1936,75.9563,76.0038,147831.0
2022-11-18 14:30:00,80.08,80.24,80.05,80.18,99338.0,76.0038,76.1557,75.9753,76.0987,99338.0
2022-11-18 14:35:00,80.19,80.19,79.98,80.04,150557.0,76.1082,76.1082,75.9089,75.9658,150557.0
2022-11-18 14:40:00,80.03,80.14,79.96,80.12,193167.0,75.9563,76.0607,75.8899,76.0418,193167.0
2022-11-18 14:45:00,80.13,80.23,80.04,80.12,175448.0,76.0513,76.1462,75.9658,76.0418,175448.0
2022-11-18 14:50:00,80.12,80.34,80.12,80.3,103119.0,76.0418,76.2506,76.0418,76.2126,103119.0
2022-11-18 14:55:00,80.33,80.41,80.29,80.36,134023.0,76.2411,76.317,76.2031,76.2695,134023.0
2022-11-18 15:00:00,80.36,80.49,80.35,80.45,117632.0,76.2695,76.3929,76.2601,76.355,117632.0
2022-11-18 15:05:00,80.46,80.57,80.43,80.53,141349.0,76.3645,76.4689,76.336,76.4309,141349.0
2022-11-18 15:10:00,80.54,80.68,80.54,80.62,125426.0,76.4404,76.5733,76.4404,76.5163,125426.0
2022-11-18 15:15:00,80.62,80.7,80.5,80.55,184890.0,76.5163,76.5922,76.4024,76.4499,184890.0
2022-11-18 15:20:00,80.55,80.7,80.52,80.66,129671.0,76.4499,76.5922,76.4214,76.5543,129671.0
2022-11-18 15:25:00,80.66,80.79,80.6,80.67,140711.0,76.5543,76.6777,76.4973,76.5638,140711.0
2022-11-18 15:30:00,80.68,80.86,80.63,80.76,170725.0,76.5733,76.7441,76.5258,76.6492,170725.0
2022-11-18 15:35:00,80.76,80.98,80.71,80.97,189262.0,76.6492,76.858,76.6017,76.8485,189262.0
2022-11-18 15:40:00,80.97,81.0,80.9,80.98,244786.0,76.8485,76.877,76.7821,76.858,244786.0
2022-11-18 15:45:00,80.98,80.98,80.84,80.91,301485.0,76.858,76.858,76.7251,76.7915,301485.0
2022-11-18 15:50:00,80.91,80.92,80.46,80.52,575119.0,76.7915,76.801,76.3645,76.4214,575119.0
2022-11-18 15:55:00,80.53,80.66,80.48,80.48,996787.0,76.4309,76.5543,76.3834,76.3834,996787.0
2022-11-21 09:30:00,78.69,79.06,77.25,77.35,864191.0,74.6845,75.0357,73.3178,73.4128,864191.0
2022-11-21 09:35:00,77.35,78.1,77.33,77.96,584930.0,73.4128,74.1246,73.3938,73.9917,584930.0
2022-11-21 09:40:00,77.97,78.21,77.77,77.87,554955.0,74.0012,74.229,73.8114,73.9063,554955.0
2022-11-21 09:45:00,77.89,78.6,77.66,78.48,789500.0,73.9253,74.5991,73.707,74.4852,789500.0
2022-11-21 09:50:00,78.48,78.72,78.21,78.25,468752.0,74.4852,74.713,74.229,74.2669,468752.0
2022-11-21 09:55:00,78.24,78.56,77.95,78.3,410796.0,74.2575,74.5612,73.9822,74.3144,410796.0
2022-11-21 10:00:00,78.31,78.35,77.94,77.98,306421.0,74.3239,74.3619,73.9727,74.0107,306421.0
2022-11-21 10:05:00,77.99,78.09,77.57,77.66,369106.0,74.0202,74.1151,73.6216,73.707,369106.0
2022-11-21 10:10:00,77.67,78.0,77.57,77.62,340952.0,73.7165,74.0297,73.6216,73.669,340952.0
2022-11-21 10:15:00,77.63,77.99,77.51,77.84,260388.0,73.6785,74.0202,73.5646,73.8778,260388.0
2022-11-21 10:20:00,77.83,77.84,77.43,77.77,229956.0,73.8683,73.8778,73.4887,73.8114,229956.0
2022-11-21 10:25:00,77.78,77.82,77.48,77.67,203780.0,73.8209,73.8588,73.5361,73.7165,203780.0
2022-11-21 10:30:00,77.65,77.91,77.53,77.78,192948.0,73.6975,73.9443,73.5836,73.8209,192948.0
2022-11-21 10:35:00,77.79,78.0,77.74,77.75,192550.0,73.8304,74.0297,73.7829,73.7924,192550.0
2022-11-21 10:40:00,77.75,77.77,77.26,77.27,262160.0,73.7924,73.8114,73.3273,73.3368,262160.0
2022-11-21 10:45:00,77.28,77.28,76.8,76.85,425125.0,73.3463,73.3463,72.8908,72.9382,425125.0
2022-11-21 10:50:00,76.84,76.9,76.53,76.82,378641.0,72.9287,72.9857,72.6345,72.9097,378641.0
2022-11-21 10:55:00,76.81,76.9,76.65,76.7,231677.0,72.9002,72.9857,72.7484,72.7958,231677.0
2022-11-21 11:00:00,76.72,76.95,76.64,76.93,229931.0,72.8148,73.0331,72.7389,73.0141,229931.0
2022-11-21 11:05:00,76.94,77.13,76.89,77.03,259246.0,73.0236,73.204,72.9762,73.109,259246.0
2022-11-21 11:10:00,77.02,77.16,76.9,77.13,166779.0,73.0996,73.2324,72.9857,73.204,166779.0
2022-11-21 11:15:00,77.12,77.39,77.12,77.36,235980.0,73.1945,73.4507,73.1945,73.4222,235980.0
2022-11-21 11:20:00,77.37,77.53,77.25,77.43,219450.0,73.4317,73.5836,73.3178,73.4887,219450.0
2022-11-21 11:25:00,77.43,77.53,77.15,77.15,209294.0,73.4887,73.5836,73.2229,73.2229,209294.0
2022-11-21 11:30:00,77.14,77.24,76.94,76.97,179070.0,73.2134,73.3084,73.0236,73.0521,179070.0
2022-11-21 11:35:00,76.97,77.2,76.86,76.87,252091.0,73.0521,73.2704,72.9477,72.9572,252091.0
2022-11-21 11:40:00,76.88,77.05,76.73,76.75,149186.0,72.9667,73.128,72.8243,72.8433,149186.0
2022-11-21 11:45:00,76.76,76.9,76.72,76.78,160748.0,72.8528,72.9857,72.8148,72.8718,160748.0
2022-11-21 11:50:00,76.79,76.97,76.76,76.86,167143.0,72.8813,73.0521,72.8528,72.9477,167143.0
2022-11-21 11:55:00,76.86,76.86,76.5,76.56,185126.0,72.9477,72.9477,72.606,72.663,185126.0
2022-11-21 12:00:00,76.56,76.71,76.55,76.65,136297.0,72.663,72.8053,72.6535,72.7484,136297.0
2022-11-21 12:05:00,76.66,76.79,76.47,76.71,203723.0,72.7579,72.8813,72.5776,72.8053,203723.0
2022-11-21 12:10:00,76.71,77.14,76.7,76.98,202104.0,72.8053,73.2134,72.7958,73.0616,202104.0
2022-11-21 12:15:00,76.99,77.07,76.8,77.02,132893.0,73.0711,73.147,72.8908,73.0996,132893.0
2022-11-21 12:20:00,77.02,77.02,76.81,76.84,91379.0,73.0996,73.0996,72.9002,72.9287,91379.0
2022-11-21 12:25:00,76.81,76.89,76.64,76.69,123059.0,72.9002,72.9762,72.7389,72.7864,123059.0
2022-11-21 12:30:00,76.69,76.93,76.67,76.91,97318.0,72.7864,73.0141,72.7674,72.9952,97318.0
2022-11-21 12:35:00,76.91,76.96,76.79,76.8,80976.0,72.9952,73.0426,72.8813,72.8908,80976.0
2022-11-21 12:40:00,76.79,76.86,76.7,76.81,81465.0,72.8813,72.9477,72.7958,72.9002,81465.0
2022-11-21 12:45:00,76.82,76.92,76.78,76.81,63429.0,72.9097,73.0046,72.8718,72.9002,63429.0
2022-11-21 12:50:00,76.8,76.81,76.71,76.72,69136.0,72.8908,72.9002,72.8053,72.8148,69136.0
2022-11-21 12:55:00,76.73,76.75,76.55,76.59,105720.0,72.8243,72.8433,72.6535,72.6914,105720.0
2022-11-21 13:00:00,76.59,76.7,76.56,76.56,74522.0,72.6914,72.7958,72.663,72.663,74522.0
2022-11-21 13:05:00,76.55,76.8,76.54,76.76,116131.0,72.6535,72.8908,72.644,72.8528,116131.0
2022-11-21 13:10:00,76.76,77.06,76.76,77.02,156185.0,72.8528,73.1375,72.8528,73.0996,156185.0
2022-11-21 13:15:00,77.01,77.09,76.93,77.06,119990.0,73.0901,73.166,73.0141,73.1375,119990.0
2022-11-21 13:20:00,77.06,77.12,77.02,77.08,109149.0,73.1375,73.1945,73.0996,73.1565,109149.0
2022-11-21 13:25:00,77.06,77.06,76.91,77.0,80807.0,73.1375,73.1375,72.9952,73.0806,80807.0
2022-11-21 13:30:00,77.01,77.03,76.87,76.93,119656.0,73.0901,73.109,72.9572,73.0141,119656.0
2022-11-21 13:35:00,76.95,77.12,76.92,77.06,106863.0,73.0331,73.1945,73.0046,73.1375,106863.0
2022-11-21 13:40:00,77.05,77.05,76.9,76.91,91271.0,73.128,73.128,72.9857,72.9952,91271.0
2022-11-21 13:45:00,76.91,76.95,76.82,76.87,124623.0,72.9952,73.0331,72.9097,72.9572,124623.0
2022-11-21 13:50:00,76.87,76.96,76.86,76.88,69407.0,72.9572,73.0426,72.9477,72.9667,69407.0
2022-11-21 13:55:00,76.89,76.94,76.84,76.87,75775.0,72.9762,73.0236,72.9287,72.9572,75775.0
2022-11-21 14:00:00,76.86,76.92,76.78,76.83,122288.0,72.9477,73.0046,72.8718,72.9192,122288.0
2022-11-21 14:05:00,76.82,76.98,76.82,76.92,101341.0,72.9097,73.0616,72.9097,73.0046,101341.0
2022-11-21 14:10:00,76.92,76.98,76.83,76.89,84629.0,73.0046,73.0616,72.9192,72.9762,84629.0
2022-11-21 14:15:00,76.88,77.02,76.88,76.98,36361.0,72.9667,73.0996,72.9667,73.0616,36361.0
2022-11-21 14:20:00,76.98,77.04,76.86,76.91,74163.0,73.0616,73.1185,72.9477,72.9952,74163.0
2022-11-21 14:25:00,76.91,77.01,76.86,76.91,128780.0,72.9952,73.0901,72.9477,72.9952,128780.0
2022-11-21 14:30:00,76.91,76.94,76.86,76.89,43381.0,72.9952,73.0236,72.9477,72.9762,43381.0
2022-11-21 14:35:00,76.89,76.89,76.8,76.89,102964.0,72.9762,72.9762,72.8908,72.9762,102964.0
2022-11-21 14:40:00,76.88,76.94,76.85,76.91,67315.0,72.9667,73.0236,72.9382,72.9952,67315.0
2022-11-21 14:45:00,76.91,76.95,76.79,76.91,80235.0,72.9952,73.0331,72.8813,72.9952,80235.0
2022-11-21 14:50:00,76.92,76.95,76.78,76.83,101657.0,73.0046,73.0331,72.8718,72.9192,101657.0
2022-11-21 14:55:00,76.83,76.9,76.82,76.83,88644.0,72.9192,72.9857,72.9097,72.9192,88644.0
2022-11-21 15:00:00,76.83,76.95,76.81,76.91,80200.0,72.9192,73.0331,72.9002,72.9952,80200.0
2022-11-21 15:05:00,76.9,76.9,76.77,76.78,84011.0,72.9857,72.9857,72.8623,72.8718,84011.0
2022-11-21 15:10:00,76.78,76.9,76.73,76.89,164951.0,72.8718,72.9857,72.8243,72.9762,164951.0
2022-11-21 15:15:00,76.88,76.96,76.83,76.91,106022.0,72.9667,73.0426,72.9192,72.9952,106022.0
2022-11-21 15:20:00,76.91,76.95,76.84,76.89,109243.0,72.9952,73.0331,72.9287,72.9762,109243.0
2022-11-21 15:25:00,76.88,76.95,76.85,76.95,111310.0,72.9667,73.0331,72.9382,73.0331,111310.0
2022-11-21 15:30:00,76.95,77.18,76.91,77.14,396094.0,73.0331,73.2514,72.9952,73.2134,396094.0
2022-11-21 15:35:00,77.14,77.26,76.96,77.01,264327.0,73.2134,73.3273,73.0426,73.0901,264327.0
2022-11-21 15:40:00,77.02,77.04,76.92,76.98,221801.0,73.0996,73.1185,73.0046,73.0616,221801.0
2022-11-21 15:45:00,76.98,77.03,76.85,76.98,262911.0,73.0616,73.109,72.9382,73.0616,262911.0
2022-11-21 15:50:00,77.0,77.1,76.94,77.04,283024.0,73.0806,73.1755,73.0236,73.1185,283024.0
2022-11-21 15:55:00,77.03,77.07,76.86,76.97,512205.0,73.109,73.147,72.9477,73.0521,512205.0
2022-11-22 09:30:00,75.44,76.8,75.25,76.0,848416.0,71.6,72.8908,71.4197,72.1315,848416.0
2022-11-22 09:35:00,76.02,76.1,74.67,74.93,968999.0,72.1505,72.2264,70.8692,71.1159,968999.0
2022-11-22 09:40:00,74.93,75.72,74.58,75.68,872987.0,71.1159,71.8657,70.7838,71.8278,872987.0
2022-11-22 09:45:00,75.69,75.7,74.85,75.22,628392.0,71.8373,71.8467,71.04,71.3912,628392.0
2022-11-22 09:50:00,75.22,75.3,74.77,74.91,476527.0,71.3912,71.4671,70.9641,71.097,476527.0
2022-11-22 09:55:00,74.93,75.29,74.9,75.09,282020.0,71.1159,71.4576,71.0875,71.2678,282020.0
2022-11-22 10:00:00,75.09,75.77,75.05,75.6,406204.0,71.2678,71.9132,71.2298,71.7518,406204.0
2022-11-22 10:05:00,75.61,75.69,75.34,75.52,377866.0,71.7613,71.8373,71.5051,71.6759,377866.0
2022-11-22 10:10:00,75.55,75.93,75.54,75.9,332512.0,71.7044,72.065,71.6949,72.0366,332512.0
2022-11-22 10:15:00,75.91,76.07,75.78,75.92,316434.0,72.0461,72.1979,71.9227,72.0555,316434.0
2022-11-22 10:20:00,75.92,76.14,75.9,76.07,372847.0,72.0555,72.2643,72.0366,72.1979,372847.0
2022-11-22 10:25:00,76.06,76.35,75.96,76.28,403122.0,72.1884,72.4637,72.0935,72.3972,403122.0
2022-11-22 10:30:00,76.28,76.64,76.27,76.5,498917.0,72.3972,72.7389,72.3877,72.606,498917.0
2022-11-22 10:35:00,76.49,76.77,76.11,76.14,623315.0,72.5965,72.8623,72.2359,72.2643,623315.0
2022-11-22 10:40:00,76.14,76.23,75.87,76.14,380508.0,72.2643,72.3498,72.0081,72.2643,380508.0
2022-11-22 10:45:00,76.14,76.34,75.88,76.31,288026.0,72.2643,72.4542,72.0176,72.4257,288026.0
2022-11-22 10:50:00,76.31,76.48,76.07,76.12,236487.0,72.4257,72.587,72.1979,72.2454,236487.0
2022-11-22 10:55:00,76.12,76.31,76.07,76.1,169441.0,72.2454,72.4257,72.1979,72.2264,169441.0
2022-11-22 11:00:00,76.1,76.14,75.88,75.88,228069.0,72.2264,72.2643,72.0176,72.0176,228069.0
2022-11-22 11:05:00,75.89,76.29,75.88,76.16,168350.0,72.0271,72.4067,72.0176,72.2833,168350.0
2022-11-22 11:10:00,76.14,76.19,75.99,76.03,156309.0,72.2643,72.3118,72.122,72.1599,156309.0
2022-11-22 11:15:00,76.03,76.07,75.8,75.93,123852.0,72.1599,72.1979,71.9417,72.065,123852.0
2022-11-22 11:20:00,75.92,76.02,75.81,75.88,189803.0,72.0555,72.1505,71.9511,72.0176,189803.0
2022-11-22 11:25:00,75.88,76.01,75.71,75.72,134322.0,72.0176,72.141,71.8562,71.8657,134322.0
2022-11-22 11:30:00,75.73,76.01,75.69,75.92,249352.0,71.8752,72.141,71.8373,72.0555,249352.0
2022-11-22 11:35:00,75.92,76.02,75.89,76.0,167393.0,72.0555,72.1505,72.0271,72.1315,167393.0
2022-11-22 11:40:00,76.0,76.05,75.94,75.95,71927.0,72.1315,72.1789,72.0745,72.084,71927.0
2022-11-22 11:45:00,75.96,76.07,75.93,76.07,102808.0,72.0935,72.1979,72.065,72.1979,102808.0
2022-11-22 11:50:00,76.08,76.14,75.98,76.09,96392.0,72.2074,72.2643,72.1125,72.2169,96392.0
2022-11-22 11:55:00,76.09,76.2,76.07,76.19,72004.0,72.2169,72.3213,72.1979,72.3118,72004.0
2022-11-22 12:00:00,76.19,76.28,76.14,76.21,149417.0,72.3118,72.3972,72.2643,72.3308,149417.0
2022-11-22 12:05:00,76.21,76.23,75.99,76.05,94356.0,72.3308,72.3498,72.122,72.1789,94356.0
2022-11-22 12:10:00,76.05,76.18,76.01,76.09,75871.0,72.1789,72.3023,72.141,72.2169,75871.0
2022-11-22 12:15:00,76.09,76.17,76.02,76.13,82558.0,72.2169,72.2928,72.1505,72.2549,82558.0
2022-11-22 12:20:00,76.13,76.13,75.97,76.02,123941.0,72.2549,72.2549,72.103,72.1505,123941.0
2022-11-22 12:25:00,76.01,76.06,75.94,75.95,65104.0,72.141,72.1884,72.0745,72.084,65104.0
2022-11-22 12:30:00,75.95,76.04,75.91,75.95,90482.0,72.084,72.1694,72.0461,72.084,90482.0
2022-11-22 12:35:00,75.95,76.02,75.9,75.92,72941.0,72.084,72.1505,72.0366,72.0555,72941.0
2022-11-22 12:40:00,75.91,75.94,75.8,75.87,110171.0,72.0461,72.0745,71.9417,72.0081,110171.0
2022-11-22 12:45:00,75.87,75.91,75.81,75.86,68500.0,72.0081,72.0461,71.9511,71.9986,68500.0
2022-11-22 12:50:00,75.88,75.95,75.85,75.94,57598.0,72.0176,72.084,71.9891,72.0745,57598.0
2022-11-22 12:55:00,75.95,76.04,75.88,76.01,77361.0,72.084,72.1694,72.0176,72.141,77361.0
2022-11-22 13:00:00,76.01,76.07,75.93,76.04,59270.0,72.141,72.1979,72.065,72.1694,59270.0
2022-11-22 13:05:00,76.03,76.15,75.99,76.13,111202.0,72.1599,72.2738,72.122,72.2549,111202.0
2022-11-22 13:10:00,76.13,76.21,76.1,76.15,88005.0,72.2549,72.3308,72.2264,72.2738,88005.0
2022-11-22 13:15:00,76.15,76.2,76.08,76.13,75654.0,72.2738,72.3213,72.2074,72.2549,75654.0
2022-11-22 13:20:00,76.12,76.16,76.0,76.16,97550.0,72.2454,72.2833,72.1315,72.2833,97550.0
2022-11-22 13:25:00,76.16,76.24,76.12,76.21,55104.0,72.2833,72.3593,72.2454,72.3308,55104.0
2022-11-22 13:30:00,76.23,76.28,76.18,76.2,81077.0,72.3498,72.3972,72.3023,72.3213,81077.0
2022-11-22 13:35:00,76.19,76.21,76.11,76.12,66234.0,72.3118,72.3308,72.2359,72.2454,66234.0
2022-11-22 13:40:00,76.12,76.21,76.08,76.13,87847.0,72.2454,72.3308,72.2074,72.2549,87847.0
2022-11-22 13:45:00,76.14,76.19,76.11,76.13,67935.0,72.2643,72.3118,72.2359,72.2549,67935.0
2022-11-22 13:50:00,76.13,76.2,76.1,76.14,38088.0,72.2549,72.3213,72.2264,72.2643,38088.0
2022-11-22 13:55:00,76.14,76.18,76.07,76.08,63956.0,72.2643,72.3023,72.1979,72.2074,63956.0
2022-11-22 14:00:00,76.07,76.11,75.94,75.94,99641.0,72.1979,72.2359,72.0745,72.0745,99641.0
2022-11-22 14:05:00,75.95,75.95,75.85,75.88,93240.0,72.084,72.084,71.9891,72.0176,93240.0
2022-11-22 14:10:00,75.87,75.88,75.63,75.65,156657.0,72.0081,72.0176,71.7803,71.7993,156657.0
2022-11-22 14:15:00,75.65,75.73,75.63,75.7,79078.0,71.7993,71.8752,71.7803,71.8467,79078.0
2022-11-22 14:20:00,75.7,75.73,75.63,75.66,74692.0,71.8467,71.8752,71.7803,71.8088,74692.0
2022-11-22 14:25:00,75.67,75.78,75.66,75.74,75255.0,71.8183,71.9227,71.8088,71.8847,75255.0
2022-11-22 14:30:00,75.74,75.8,75.7,75.76,88778.0,71.8847,71.9417,71.8467,71.9037,88778.0
2022-11-22 14:35:00,75.75,75.89,75.74,75.88,92308.0,71.8942,72.0271,71.8847,72.0176,92308.0
2022-11-22 14:40:00,75.88,75.89,75.76,75.77,66474.0,72.0176,72.0271,71.9037,71.9132,66474.0
2022-11-22 14:45:00,75.77,75.87,75.76,75.84,43168.0,71.9132,72.0081,71.9037,71.9796,43168.0
2022-11-22 14:50:00,75.84,75.87,75.78,75.83,44283.0,71.9796,72.0081,71.9227,71.9701,44283.0
2022-11-22 14:55:00,75.83,75.84,75.76,75.82,59025.0,71.9701,71.9796,71.9037,71.9606,59025.0
2022-11-22 15:00:00,75.82,75.95,75.79,75.91,78459.0,71.9606,72.084,71.9322,72.0461,78459.0
2022-11-22 15:05:00,75.92,75.93,75.84,75.84,72705.0,72.0555,72.065,71.9796,71.9796,72705.0
2022-11-22 15:10:00,75.84,75.94,75.82,75.9,72542.0,71.9796,72.0745,71.9606,72.0366,72542.0
2022-11-22 15:15:00,75.91,75.93,75.82,75.83,68384.0,72.0461,72.065,71.9606,71.9701,68384.0
2022-11-22 15:20:00,75.83,75.98,75.82,75.98,107050.0,71.9701,72.1125,71.9606,72.1125,107050.0
2022-11-22 15:25:00,75.98,76.02,75.92,76.01,98552.0,72.1125,72.1505,72.0555,72.141,98552.0
2022-11-22 15:30:00,76.01,76.04,75.95,75.97,84025.0,72.141,72.1694,72.084,72.103,84025.0
2022-11-22 15:35:00,75.98,76.17,75.96,76.15,190518.0,72.1125,72.2928,72.0935,72.2738,190518.0
2022-11-22 15:40:00,76.15,76.19,76.05,76.16,130108.0,72.2738,72.3118,72.1789,72.2833,130108.0
2022-11-22 15:45:00,76.15,76.16,75.99,76.02,233205.0,72.2738,72.2833,72.122,72.1505,233205.0
2022-11-22 15:50:00,76.02,76.19,75.95,76.12,207118.0,72.1505,72.3118,72.084,72.2454,207118.0
2022-11-22 15:55:00,76.12,76.12,75.98,75.99,624905.0,72.2454,72.2454,72.1125,72.122,624905.0
2022-11-23 09:30:00,78.19,78.42,77.35,77.96,925622.0,74.21,74.4283,73.4128,73.9917,925622.0
2022-11-23 09:35:00,77.97,78.12,77.44,77.47,706949.0,74.0012,74.1436,73.4982,73.5266,706949.0
2022-11-23 09:40:00,77.47,77.62,77.04,77.4,464324.0,73.5266,73.669,73.1185,73.4602,464324.0
2022-11-23 09:45:00,77.42,77.64,77.21,77.59,496707.0,73.4792,73.688,73.2799,73.6405,496707.0
2022-11-23 09:50:00,77.57,78.01,77.56,77.8,390559.0,73.6216,74.0392,73.6121,73.8399,390559.0
2022-11-23 09:55:00,77.8,77.8,77.35,77.66,320464.0,73.8399,73.8399,73.4128,73.707,320464.0
2022-11-23 10:00:00,77.66,77.88,77.39,77.4,292303.0,73.707,73.9158,73.4507,73.4602,292303.0
2022-11-23 10:05:00,77.38,77.7,77.32,77.5,222164.0,73.4412,73.7449,73.3843,73.5551,222164.0
2022-11-23 10:10:00,77.5,77.65,77.4,77.63,213877.0,73.5551,73.6975,73.4602,73.6785,213877.0
2022-11-23 10:15:00,77.62,77.63,77.24,77.45,333387.0,73.669,73.6785,73.3084,73.5077,333387.0
2022-11-23 10:20:00,77.47,77.53,77.11,77.22,202850.0,73.5266,73.5836,73.185,73.2894,202850.0
2022-11-23 10:25:00,77.21,77.34,77.1,77.23,282898.0,73.2799,73.4033,73.1755,73.2989,282898.0
2022-11-23 10:30:00,77.25,77.34,76.85,76.9,493148.0,73.3178,73.4033,72.9382,72.9857,493148.0
2022-11-23 10:35:00,76.94,77.3,76.85,77.3,243701.0,73.0236,73.3653,72.9382,73.3653,243701.0
2022-11-23 10:40:00,77.3,77.93,77.3,77.93,392032.0,73.3653,73.9632,73.3653,73.9632,392032.0
2022-11-23 10:45:00,77.93,77.94,77.66,77.83,297514.0,73.9632,73.9727,73.707,73.8683,297514.0
2022-11-23 10:50:00,77.83,77.91,77.55,77.72,221391.0,73.8683,73.9443,73.6026,73.7639,221391.0
2022-11-23 10:55:00,77.72,78.0,77.71,77.85,200035.0,73.7639,74.0297,73.7544,73.8873,200035.0
2022-11-23 11:00:00,77.86,78.0,77.73,77.77,171818.0,73.8968,74.0297,73.7734,73.8114,171818.0
2022-11-23 11:05:00,77.77,78.07,77.76,78.03,210049.0,73.8114,74.0961,73.8019,74.0581,210049.0
2022-11-23 11:10:00,78.03,78.11,77.9,78.05,168487.0,74.0581,74.1341,73.9348,74.0771,168487.0
2022-11-23 11:15:00,78.04,78.08,77.91,77.96,77799.0,74.0676,74.1056,73.9443,73.9917,77799.0
2022-11-23 11:20:00,77.95,78.16,77.95,78.04,97657.0,73.9822,74.1815,73.9822,74.0676,97657.0
2022-11-23 11:25:00,78.03,78.04,77.81,77.98,145081.0,74.0581,74.0676,73.8493,74.0107,145081.0
2022-11-23 11:30:00,77.97,78.03,77.86,77.96,117081.0,74.0012,74.0581,73.8968,73.9917,117081.0
2022-11-23 11:35:00,77.97,78.0,77.84,78.0,120795.0,74.0012,74.0297,73.8778,74.0297,120795.0
2022-11-23 11:40:00,78.0,78.5,77.99,78.48,306404.0,74.0297,74.5042,74.0202,74.4852,306404.0
2022-11-23 11:45:00,78.48,78.49,77.92,77.94,248841.0,74.4852,74.4947,73.9537,73.9727,248841.0
2022-11-23 11:50:00,77.94,78.04,77.77,77.78,116948.0,73.9727,74.0676,73.8114,73.8209,116948.0
2022-11-23 11:55:00,77.78,77.82,77.66,77.81,137328.0,73.8209,73.8588,73.707,73.8493,137328.0
2022-11-23 12:00:00,77.8,77.85,77.7,77.8,96216.0,73.8399,73.8873,73.7449,73.8399,96216.0
2022-11-23 12:05:00,77.83,77.89,77.76,77.84,66199.0,73.8683,73.9253,73.8019,73.8778,66199.0
2022-11-23 12:10:00,77.84,77.98,77.73,77.92,92764.0,73.8778,74.0107,73.7734,73.9537,92764.0
2022-11-23 12:15:00,77.92,77.95,77.74,77.81,90853.0,73.9537,73.9822,73.7829,73.8493,90853.0
2022-11-23 12:20:00,77.79,77.85,77.75,77.81,52621.0,73.8304,73.8873,73.7924,73.8493,52621.0
2022-11-23 12:25:00,77.81,77.87,77.76,77.82,66166.0,73.8493,73.9063,73.8019,73.8588,66166.0
2022-11-23 12:30:00,77.83,77.92,77.8,77.82,68887.0,73.8683,73.9537,73.8399,73.8588,68887.0
2022-11-23 12:35:00,77.8,77.81,77.6,77.66,118000.0,73.8399,73.8493,73.65,73.707,118000.0
2022-11-23 12:40:00,77.66,77.78,77.59,77.65,66100.0,73.707,73.8209,73.6405,73.6975,66100.0
2022-11-23 12:45:00,77.66,77.75,77.62,77.69,73674.0,73.707,73.7924,73.669,73.7355,73674.0
2022-11-23 12:50:00,77.7,77.76,77.5,77.54,90811.0,73.7449,73.8019,73.5551,73.5931,90811.0
2022-11-23 12:55:00,77.53,77.54,77.25,77.36,94470.0,73.5836,73.5931,73.3178,73.4222,94470.0
2022-11-23 13:00:00,77.36,77.39,77.28,77.34,62633.0,73.4222,73.4507,73.3463,73.4033,62633.0
2022-11-23 13:05:00,77.34,77.43,77.33,77.42,55716.0,73.4033,73.4887,73.3938,73.4792,55716.0
2022-11-23 13:10:00,77.41,77.48,77.36,77.45,55998.0,73.4697,73.5361,73.4222,73.5077,55998.0
2022-11-23 13:15:00,77.47,77.6,77.45,77.57,64858.0,73.5266,73.65,73.5077,73.6216,64858.0
2022-11-23 13:20:00,77.58,77.74,77.56,77.73,92911.0,73.631,73.7829,73.6121,73.7734,92911.0
2022-11-23 13:25:00,77.73,77.85,77.69,77.82,62552.0,73.7734,73.8873,73.7355,73.8588,62552.0
2022-11-23 13:30:00,77.83,77.9,77.79,77.83,94378.0,73.8683,73.9348,73.8304,73.8683,94378.0
2022-11-23 13:35:00,77.82,77.89,77.77,77.88,55637.0,73.8588,73.9253,73.8114,73.9158,55637.0
2022-11-23 13:40:00,77.89,77.96,77.82,77.91,117038.0,73.9253,73.9917,73.8588,73.9443,117038.0
2022-11-23 13:45:00,77.91,77.97,77.88,77.91,60615.0,73.9443,74.0012,73.9158,73.9443,60615.0
2022-11-23 13:50:00,77.9,77.92,77.76,77.87,77253.0,73.9348,73.9537,73.8019,73.9063,77253.0
2022-11-23 13:55:00,77.86,78.0,77.82,77.97,69327.0,73.8968,74.0297,73.8588,74.0012,69327.0
2022-11-23 14:00:00,78.0,78.39,77.85,78.37,146199.0,74.0297,74.3998,73.8873,74.3808,146199.0
2022-11-23 14:05:00,78.36,78.4,78.15,78.19,118425.0,74.3713,74.4093,74.172,74.21,118425.0
2022-11-23 14:10:00,78.2,78.29,78.03,78.28,106992.0,74.2195,74.3049,74.0581,74.2954,106992.0
2022-11-23 14:15:00,78.28,78.35,78.26,78.3,102916.0,74.2954,74.3619,74.2764,74.3144,102916.0
2022-11-23 14:20:00,78.28,78.48,78.27,78.47,119929.0,74.2954,74.4852,74.2859,74.4757,119929.0
2022-11-23 14:25:00,78.48,78.76,78.46,78.55,282871.0,74.4852,74.751,74.4663,74.5517,282871.0
2022-11-23 14:30:00,78.55,78.66,78.47,78.56,128079.0,74.5517,74.6561,74.4757,74.5612,128079.0
2022-11-23 14:35:00,78.55,78.8,78.5,78.67,194670.0,74.5517,74.7889,74.5042,74.6656,194670.0
2022-11-23 14:40:00,78.67,78.74,78.62,78.63,137311.0,74.6656,74.732,74.6181,74.6276,137311.0
2022-11-23 14:45:00,78.64,78.82,78.64,78.81,138378.0,74.6371,74.8079,74.6371,74.7984,138378.0
2022-11-23 14:50:00,78.8,78.85,78.69,78.69,141495.0,74.7889,74.8364,74.6845,74.6845,141495.0
2022-11-23 14:55:00,78.69,78.71,78.61,78.65,107506.0,74.6845,74.7035,74.6086,74.6466,107506.0
2022-11-23 15:00:00,78.63,78.65,78.54,78.59,137812.0,74.6276,74.6466,74.5422,74.5896,137812.0
2022-11-23 15:05:00,78.58,78.6,78.46,78.52,143523.0,74.5801,74.5991,74.4663,74.5232,143523.0
2022-11-23 15:10:00,78.52,78.66,78.4,78.6,141862.0,74.5232,74.6561,74.4093,74.5991,141862.0
2022-11-23 15:15:00,78.6,78.69,78.57,78.62,78606.0,74.5991,74.6845,74.5707,74.6181,78606.0
2022-11-23 15:20:00,78.61,78.67,78.56,78.61,108755.0,74.6086,74.6656,74.5612,74.6086,108755.0
2022-11-23 15:25:00,78.6,78.64,78.52,78.59,129502.0,74.5991,74.6371,74.5232,74.5896,129502.0
2022-11-23 15:30:00,78.58,78.62,78.5,78.56,109855.0,74.5801,74.6181,74.5042,74.5612,109855.0
2022-11-23 15:35:00,78.56,78.77,78.56,78.73,186998.0,74.5612,74.7605,74.5612,74.7225,186998.0
2022-11-23 15:40:00,78.73,78.83,78.59,78.63,182676.0,74.7225,74.8174,74.5896,74.6276,182676.0
2022-11-23 15:45:00,78.63,78.67,78.55,78.58,225930.0,74.6276,74.6656,74.5517,74.5801,225930.0
2022-11-23 15:50:00,78.58,78.58,78.38,78.38,180024.0,74.5801,74.5801,74.3903,74.3903,180024.0
2022-11-23 15:55:00,78.39,78.52,78.2,78.5,618473.0,74.3998,74.5232,74.2195,74.5042,618473.0
2022-11-25 09:30:00,75.5,75.78,74.92,75.36,927620.0,71.6569,71.9227,71.1064,71.5241,927620.0
2022-11-25 09:35:00,75.35,75.84,75.25,75.46,682099.0,71.5146,71.9796,71.4197,71.619,682099.0
2022-11-25 09:40:00,75.45,75.61,75.05,75.31,430450.0,71.6095,71.7613,71.2298,71.4766,430450.0
2022-11-25 09:45:00,75.3,75.36,75.07,75.28,346338.0,71.4671,71.5241,71.2488,71.4481,346338.0
2022-11-25 09:50:00,75.27,75.36,75.2,75.24,275596.0,71.4386,71.5241,71.3722,71.4102,275596.0
2022-11-25 09:55:00,75.24,75.48,75.18,75.37,296169.0,71.4102,71.6379,71.3532,71.5335,296169.0
2022-11-25 10:00:00,75.37,75.77,75.37,75.77,280449.0,71.5335,71.9132,71.5335,71.9132,280449.0
2022-11-25 10:05:00,75.75,76.05,75.74,75.95,386156.0,71.8942,72.1789,71.8847,72.084,386156.0
2022-11-25 10:10:00,75.95,76.02,75.84,75.92,260077.0,72.084,72.1505,71.9796,72.0555,260077.0
2022-11-25 10:15:00,75.92,76.0,75.66,75.84,346506.0,72.0555,72.1315,71.8088,71.9796,346506.0
2022-11-25 10:20:00,75.83,75.87,75.65,75.73,273643.0,71.9701,72.0081,71.7993,71.8752,273643.0
2022-11-25 10:25:00,75.73,75.74,75.31,75.32,260101.0,71.8752,71.8847,71.4766,71.4861,260101.0
2022-11-25 10:30:00,75.31,75.41,75.12,75.31,389996.0,71.4766,71.5715,71.2963,71.4766,389996.0
2022-11-25 10:35:00,75.31,75.38,75.21,75.27,178787.0,71.4766,71.543,71.3817,71.4386,178787.0
2022-11-25 10:40:00,75.27,75.61,75.26,75.58,224955.0,71.4386,71.7613,71.4291,71.7329,224955.0
2022-11-25 10:45:00,75.58,75.75,75.57,75.7,220008.0,71.7329,71.8942,71.7234,71.8467,220008.0
2022-11-25 10:50:00,75.69,75.73,75.65,75.67,182136.0,71.8373,71.8752,71.7993,71.8183,182136.0
2022-11-25 10:55:00,75.67,75.68,75.52,75.59,198615.0,71.8183,71.8278,71.6759,71.7423,198615.0
2022-11-25 11:00:00,75.61,75.73,75.53,75.72,158143.0,71.7613,71.8752,71.6854,71.8657,158143.0
2022-11-25 11:05:00,75.71,75.83,75.65,75.68,179824.0,71.8562,71.9701,71.7993,71.8278,179824.0
2022-11-25 11:10:00,75.68,75.74,75.53,75.54,126233.0,71.8278,71.8847,71.6854,71.6949,126233.0
2022-11-25 11:15:00,75.54,75.59,75.49,75.55,164144.0,71.6949,71.7423,71.6474,71.7044,164144.0
2022-11-25 11:20:00,75.56,75.8,75.53,75.8,179808.0,71.7139,71.9417,71.6854,71.9417,179808.0
2022-11-25 11:25:00,75.8,75.8,75.66,75.74,137813.0,71.9417,71.9417,71.8088,71.8847,137813.0
2022-11-25 11:30:00,75.74,75.87,75.66,75.87,170470.0,71.8847,72.0081,71.8088,72.0081,170470.0
2022-11-25 11:35:00,75.86,76.02,75.83,75.94,178494.0,71.9986,72.1505,71.9701,72.0745,178494.0
2022-11-25 11:40:00,75.94,75.98,75.85,75.97,156842.0,72.0745,72.1125,71.9891,72.103,156842.0
2022-11-25 11:45:00,75.98,76.03,75.92,76.0,161004.0,72.1125,72.1599,72.0555,72.1315,161004.0
2022-11-25 11:50:00,76.0,76.01,75.87,75.88,333566.0,72.1315,72.141,72.0081,72.0176,333566.0
2022-11-25 11:55:00,75.87,75.88,75.79,75.81,205693.0,72.0081,72.0176,71.9322,71.9511,205693.0
2022-11-25 12:00:00,75.81,75.82,75.57,75.58,181134.0,71.9511,71.9606,71.7234,71.7329,181134.0
2022-11-25 12:05:00,75.57,75.76,75.55,75.75,123307.0,71.7234,71.9037,71.7044,71.8942,123307.0
2022-11-25 12:10:00,75.76,75.79,75.71,75.72,112470.0,71.9037,71.9322,71.8562,71.8657,112470.0
2022-11-25 12:15:00,75.72,75.77,75.69,75.73,102673.0,71.8657,71.9132,71.8373,71.8752,102673.0
2022-11-25 12:20:00,75.72,75.79,75.7,75.73,148581.0,71.8657,71.9322,71.8467,71.8752,148581.0
2022-11-25 12:25:00,75.73,75.95,75.72,75.94,149937.0,71.8752,72.084,71.8657,72.0745,149937.0
2022-11-25 12:30:00,75.94,75.94,75.69,75.7,221665.0,72.0745,72.0745,71.8373,71.8467,221665.0
2022-11-25 12:35:00,75.69,75.71,75.44,75.45,225421.0,71.8373,71.8562,71.6,71.6095,225421.0
2022-11-25 12:40:00,75.46,75.51,75.45,75.5,230040.0,71.619,71.6664,71.6095,71.6569,230040.0
2022-11-25 12:45:00,75.5,75.5,75.43,75.5,156090.0,71.6569,71.6569,71.5905,71.6569,156090.0
2022-11-25 12:50:00,75.5,75.5,75.42,75.42,282179.0,71.6569,71.6569,71.581,71.581,282179.0
2022-11-25 12:55:00,75.4,75.5,75.35,75.47,431718.0,71.562,71.6569,71.5146,71.6285,431718.0
2022-11-28 09:30:00,74.74,76.27,74.68,76.23,961722.0,70.9356,72.3877,70.8787,72.3498,961722.0
2022-11-28 09:35:00,76.26,76.91,76.15,76.55,681289.0,72.3782,72.9952,72.2738,72.6535,681289.0
2022-11-28 09:40:00,76.56,77.34,76.33,77.27,754475.0,72.663,73.4033,72.4447,73.3368,754475.0
2022-11-28 09:45:00,77.23,77.42,76.44,76.61,683802.0,73.2989,73.4792,72.5491,72.7104,683802.0
2022-11-28 09:50:00,76.62,76.81,76.4,76.52,641313.0,72.7199,72.9002,72.5111,72.625,641313.0
2022-11-28 09:55:00,76.51,76.56,76.16,76.17,462503.0,72.6155,72.663,72.2833,72.2928,462503.0
2022-11-28 10:00:00,76.17,76.97,76.11,76.87,434779.0,72.2928,73.0521,72.2359,72.9572,434779.0
2022-11-28 10:05:00,76.88,77.07,76.82,76.92,470330.0,72.9667,73.147,72.9097,73.0046,470330.0
2022-11-28 10:10:00,76.92,77.37,76.9,77.25,461103.0,73.0046,73.4317,72.9857,73.3178,461103.0
2022-11-28 10:15:00,77.25,77.27,76.72,76.82,325989.0,73.3178,73.3368,72.8148,72.9097,325989.0
2022-11-28 10:20:00,76.83,76.85,76.5,76.5,296781.0,72.9192,72.9382,72.606,72.606,296781.0
2022-11-28 10:25:00,76.51,76.65,76.36,76.58,296776.0,72.6155,72.7484,72.4732,72.682,296776.0
2022-11-28 10:30:00,76.59,76.88,76.4,76.86,219677.0,72.6914,72.9667,72.5111,72.9477,219677.0
2022-11-28 10:35:00,76.84,77.01,76.74,76.83,296730.0,72.9287,73.0901,72.8338,72.9192,296730.0
2022-11-28 10:40:00,76.84,76.91,76.76,76.83,110489.0,72.9287,72.9952,72.8528,72.9192,110489.0
2022-11-28 10:45:00,76.83,77.04,76.82,77.03,194609.0,72.9192,73.1185,72.9097,73.109,194609.0
2022-11-28 10:50:00,77.04,77.04,76.76,76.81,144792.0,73.1185,73.1185,72.8528,72.9002,144792.0
2022-11-28 10:55:00,76.8,76.87,76.7,76.77,148610.0,72.8908,72.9572,72.7958,72.8623,148610.0
2022-11-28 11:00:00,76.76,76.96,76.76,76.8,103738.0,72.8528,73.0426,72.8528,72.8908,103738.0
2022-11-28 11:05:00,76.8,76.89,76.7,76.82,221058.0,72.8908,72.9762,72.7958,72.9097,221058.0
2022-11-28 11:10:00,76.81,77.04,76.76,77.02,189930.0,72.9002,73.1185,72.8528,73.0996,189930.0
2022-11-28 11:15:00,77.01,77.01,76.84,76.84,234193.0,73.0901,73.0901,72.9287,72.9287,234193.0
2022-11-28 11:20:00,76.84,76.85,76.65,76.66,128788.0,72.9287,72.9382,72.7484,72.7579,128788.0
2022-11-28 11:25:00,76.65,76.65,76.37,76.38,179974.0,72.7484,72.7484,72.4826,72.4921,179974.0
2022-11-28 11:30:00,76.37,76.4,76.19,76.26,147999.0,72.4826,72.5111,72.3118,72.3782,147999.0
2022-11-28 11:35:00,76.27,76.3,76.1,76.23,180481.0,72.3877,72.4162,72.2264,72.3498,180481.0
2022-11-28 11:40:00,76.23,76.32,76.16,76.17,112586.0,72.3498,72.4352,72.2833,72.2928,112586.0
2022-11-28 11:45:00,76.16,76.27,76.09,76.2,107038.0,72.2833,72.3877,72.2169,72.3213,107038.0
2022-11-28 11:50:00,76.2,76.26,76.16,76.25,56004.0,72.3213,72.3782,72.2833,72.3687,56004.0
2022-11-28 11:55:00,76.24,76.38,76.19,76.32,143471.0,72.3593,72.4921,72.3118,72.4352,143471.0
2022-11-28 12:00:00,76.34,76.36,75.84,76.02,218669.0,72.4542,72.4732,71.9796,72.1505,218669.0
2022-11-28 12:05:00,76.0,76.28,75.97,76.06,108059.0,72.1315,72.3972,72.103,72.1884,108059.0
2022-11-28 12:10:00,76.06,76.21,76.04,76.2,115529.0,72.1884,72.3308,72.1694,72.3213,115529.0
2022-11-28 12:15:00,76.2,76.33,76.19,76.24,86723.0,72.3213,72.4447,72.3118,72.3593,86723.0
2022-11-28 12:20:00,76.22,76.3,76.21,76.26,64570.0,72.3403,72.4162,72.3308,72.3782,64570.0
2022-11-28 12:25:00,76.26,76.35,76.23,76.24,112433.0,72.3782,72.4637,72.3498,72.3593,112433.0
2022-11-28 12:30:00,76.24,76.34,76.22,76.32,71608.0,72.3593,72.4542,72.3403,72.4352,71608.0
2022-11-28 12:35:00,76.32,76.33,76.05,76.08,171330.0,72.4352,72.4447,72.1789,72.2074,171330.0
2022-11-28 12:40:00,76.09,76.13,75.97,75.98,147159.0,72.2169,72.2549,72.103,72.1125,147159.0
2022-11-28 12:45:00,75.98,75.99,75.84,75.92,142551.0,72.1125,72.122,71.9796,72.0555,142551.0
2022-11-28 12:50:00,75.93,76.17,75.84,76.14,225486.0,72.065,72.2928,71.9796,72.2643,225486.0
2022-11-28 12:55:00,76.14,76.17,75.96,76.05,79381.0,72.2643,72.2928,72.0935,72.1789,79381.0
2022-11-28 13:00:00,76.05,76.26,76.04,76.25,73846.0,72.1789,72.3782,72.1694,72.3687,73846.0
2022-11-28 13:05:00,76.25,76.32,76.24,76.27,58448.0,72.3687,72.4352,72.3593,72.3877,58448.0
2022-11-28 13:10:00,76.27,76.32,76.1,76.16,76246.0,72.3877,72.4352,72.2264,72.2833,76246.0
2022-11-28 13:15:00,76.16,76.25,76.14,76.23,45784.0,72.2833,72.3687,72.2643,72.3498,45784.0
2022-11-28 13:20:00,76.23,76.27,76.2,76.22,36278.0,72.3498,72.3877,72.3213,72.3403,36278.0
2022-11-28 13:25:00,76.23,76.23,76.08,76.15,56580.0,72.3498,72.3498,72.2074,72.2738,56580.0
2022-11-28 13:30:00,76.17,76.18,76.08,76.11,38820.0,72.2928,72.3023,72.2074,72.2359,38820.0
2022-11-28 13:35:00,76.1,76.19,76.09,76.17,38059.0,72.2264,72.3118,72.2169,72.2928,38059.0
2022-11-28 13:40:00,76.17,76.17,76.02,76.07,58195.0,72.2928,72.2928,72.1505,72.1979,58195.0
2022-11-28 13:45:00,76.07,76.11,76.05,76.07,32641.0,72.1979,72.2359,72.1789,72.1979,32641.0
2022-11-28 13:50:00,76.07,76.15,76.05,76.05,84889.0,72.1979,72.2738,72.1789,72.1789,84889.0
2022-11-28 13:55:00,76.05,76.08,75.8,75.89,290105.0,72.1789,72.2074,71.9417,72.0271,290105.0
2022-11-28 14:00:00,75.88,75.9,75.83,75.84,42714.0,72.0176,72.0366,71.9701,71.9796,42714.0
2022-11-28 14:05:00,75.85,75.85,75.77,75.78,80413.0,71.9891,71.9891,71.9132,71.9227,80413.0
2022-11-28 14:10:00,75.77,75.85,75.76,75.83,71268.0,71.9132,71.9891,71.9037,71.9701,71268.0
2022-11-28 14:15:00,75.83,75.92,75.81,75.86,67132.0,71.9701,72.0555,71.9511,71.9986,67132.0
2022-11-28 14:20:00,75.85,75.87,75.78,75.81,57124.0,71.9891,72.0081,71.9227,71.9511,57124.0
2022-11-28 14:25:00,75.81,75.83,75.78,75.81,33362.0,71.9511,71.9701,71.9227,71.9511,33362.0
2022-11-28 14:30:00,75.81,75.91,75.78,75.91,76425.0,71.9511,72.0461,71.9227,72.0461,76425.0
2022-11-28 14:35:00,75.91,75.92,75.83,75.91,51392.0,72.0461,72.0555,71.9701,72.0461,51392.0
2022-11-28 14:40:00,75.91,76.14,75.89,76.08,110067.0,72.0461,72.2643,72.0271,72.2074,110067.0
2022-11-28 14:45:00,76.09,76.1,76.01,76.03,61252.0,72.2169,72.2264,72.141,72.1599,61252.0
2022-11-28 14:50:00,76.03,76.09,75.98,76.08,56516.0,72.1599,72.2169,72.1125,72.2074,56516.0
2022-11-28 14:55:00,76.07,76.08,75.95,75.97,45794.0,72.1979,72.2074,72.084,72.103,45794.0
2022-11-28 15:00:00,75.98,76.05,75.94,76.03,43183.0,72.1125,72.1789,72.0745,72.1599,43183.0
2022-11-28 15:05:00,76.03,76.04,75.94,75.95,37346.0,72.1599,72.1694,72.0745,72.084,37346.0
2022-11-28 15:10:00,75.95,75.95,75.84,75.88,65040.0,72.084,72.084,71.9796,72.0176,65040.0
2022-11-28 15:15:00,75.87,75.89,75.79,75.88,95269.0,72.0081,72.0271,71.9322,72.0176,95269.0
2022-11-28 15:20:00,75.89,75.89,75.77,75.8,83039.0,72.0271,72.0271,71.9132,71.9417,83039.0
2022-11-28 15:25:00,75.8,75.83,75.76,75.83,77544.0,71.9417,71.9701,71.9037,71.9701,77544.0
2022-11-28 15:30:00,75.83,75.88,75.79,75.82,82924.0,71.9701,72.0176,71.9322,71.9606,82924.0
2022-11-28 15:35:00,75.83,75.95,75.82,75.89,68477.0,71.9701,72.084,71.9606,72.0271,68477.0
2022-11-28 15:40:00,75.88,75.88,75.8,75.81,117778.0,72.0176,72.0176,71.9417,71.9511,117778.0
2022-11-28 15:45:00,75.81,75.88,75.76,75.88,144061.0,71.9511,72.0176,71.9037,72.0176,144061.0
2022-11-28 15:50:00,75.87,76.0,75.78,75.96,259701.0,72.0081,72.1315,71.9227,72.0935,259701.0
2022-11-28 15:55:00,75.96,75.97,75.82,75.87,465755.0,72.0935,72.103,71.9606,72.0081,465755.0
2022-11-29 09:30:00,80.24,80.7,79.49,79.7,1908949.0,76.1557,76.5922,75.4438,75.6431,1908949.0
2022-11-29 09:35:00,79.7,80.65,79.45,80.3,1402859.0,75.6431,76.5448,75.4059,76.2126,1402859.0
2022-11-29 09:40:00,80.34,80.89,79.67,79.8,1214582.0,76.2506,76.7726,75.6147,75.738,1214582.0
2022-11-29 09:45:00,79.8,80.5,79.64,80.42,949108.0,75.738,76.4024,75.5862,76.3265,949108.0
2022-11-29 09:50:00,80.4,80.43,80.07,80.25,394756.0,76.3075,76.336,75.9943,76.1651,394756.0
2022-11-29 09:55:00,80.23,80.25,79.86,80.07,461678.0,76.1462,76.1651,75.795,75.9943,461678.0
2022-11-29 10:00:00,80.07,80.56,80.01,80.11,495494.0,75.9943,76.4594,75.9374,76.0323,495494.0
2022-11-29 10:05:00,80.1,80.79,80.06,80.51,639610.0,76.0228,76.6777,75.9848,76.4119,639610.0
2022-11-29 10:10:00,80.52,80.66,79.61,79.7,760330.0,76.4214,76.5543,75.5577,75.6431,760330.0
2022-11-29 10:15:00,79.72,80.17,79.69,80.01,389253.0,75.6621,76.0892,75.6336,75.9374,389253.0
2022-11-29 10:20:00,80.01,80.37,80.0,80.19,367640.0,75.9374,76.279,75.9279,76.1082,367640.0
2022-11-29 10:25:00,80.19,80.49,80.19,80.34,267111.0,76.1082,76.3929,76.1082,76.2506,267111.0
2022-11-29 10:30:00,80.36,80.44,80.13,80.4,343246.0,76.2695,76.3455,76.0513,76.3075,343246.0
2022-11-29 10:35:00,80.39,80.4,80.01,80.23,210223.0,76.298,76.3075,75.9374,76.1462,210223.0
2022-11-29 10:40:00,80.23,80.43,80.11,80.43,282269.0,76.1462,76.336,76.0323,76.336,282269.0
2022-11-29 10:45:00,80.43,80.47,80.06,80.17,247063.0,76.336,76.3739,75.9848,76.0892,247063.0
2022-11-29 10:50:00,80.18,80.4,80.14,80.17,258243.0,76.0987,76.3075,76.0607,76.0892,258243.0
2022-11-29 10:55:00,80.17,80.64,80.11,80.48,452326.0,76.0892,76.5353,76.0323,76.3834,452326.0
2022-11-29 11:00:00,80.5,80.51,80.08,80.09,325780.0,76.4024,76.4119,76.0038,76.0133,325780.0
2022-11-29 11:05:00,80.09,80.39,80.08,80.12,260806.0,76.0133,76.298,76.0038,76.0418,260806.0
2022-11-29 11:10:00,80.11,80.42,80.09,80.4,247878.0,76.0323,76.3265,76.0133,76.3075,247878.0
2022-11-29 11:15:00,80.38,80.46,80.06,80.06,215829.0,76.2885,76.3645,75.9848,75.9848,215829.0
2022-11-29 11:20:00,80.07,80.12,79.94,80.02,241538.0,75.9943,76.0418,75.8709,75.9468,241538.0
2022-11-29 11:25:00,80.02,80.08,79.9,80.08,245374.0,75.9468,76.0038,75.833,76.0038,245374.0
2022-11-29 11:30:00,80.08,80.11,79.85,80.09,255506.0,76.0038,76.0323,75.7855,76.0133,255506.0
2022-11-29 11:35:00,80.09,80.19,79.9,79.93,179776.0,76.0133,76.1082,75.833,75.8614,179776.0
2022-11-29 11:40:00,79.94,79.99,79.82,79.87,216220.0,75.8709,75.9184,75.757,75.8045,216220.0
2022-11-29 11:45:00,79.88,79.88,79.69,79.86,146427.0,75.814,75.814,75.6336,75.795,146427.0
2022-11-29 11:50:00,79.87,79.92,79.71,79.9,130467.0,75.8045,75.8519,75.6526,75.833,130467.0
2022-11-29 11:55:00,79.89,80.04,79.88,80.0,140179.0,75.8235,75.9658,75.814,75.9279,140179.0
2022-11-29 12:00:00,80.01,80.01,79.81,79.84,103026.0,75.9374,75.9374,75.7475,75.776,103026.0
2022-11-29 12:05:00,79.84,79.93,79.8,79.82,121214.0,75.776,75.8614,75.738,75.757,121214.0
2022-11-29 12:10:00,79.82,79.99,79.81,79.98,124379.0,75.757,75.9184,75.7475,75.9089,124379.0
2022-11-29 12:15:00,79.98,80.03,79.9,80.03,211000.0,75.9089,75.9563,75.833,75.9563,211000.0
2022-11-29 12:20:00,80.04,80.05,79.75,79.79,95780.0,75.9658,75.9753,75.6906,75.7286,95780.0
2022-11-29 12:25:00,79.78,79.87,79.72,79.8,81250.0,75.7191,75.8045,75.6621,75.738,81250.0
2022-11-29 12:30:00,79.8,79.85,79.77,79.84,51111.0,75.738,75.7855,75.7096,75.776,51111.0
2022-11-29 12:35:00,79.85,79.95,79.76,79.95,84779.0,75.7855,75.8804,75.7001,75.8804,84779.0
2022-11-29 12:40:00,79.95,79.99,79.91,79.97,84357.0,75.8804,75.9184,75.8424,75.8994,84357.0
2022-11-29 12:45:00,79.97,80.0,79.91,79.93,80943.0,75.8994,75.9279,75.8424,75.8614,80943.0
2022-11-29 12:50:00,79.95,80.02,79.94,79.95,101394.0,75.8804,75.9468,75.8709,75.8804,101394.0
2022-11-29 12:55:00,79.96,80.05,79.94,79.95,63776.0,75.8899,75.9753,75.8709,75.8804,63776.0
2022-11-29 13:00:00,79.96,79.98,79.8,79.86,88725.0,75.8899,75.9089,75.738,75.795,88725.0
2022-11-29 13:05:00,79.86,79.9,79.82,79.87,33407.0,75.795,75.833,75.757,75.8045,33407.0
2022-11-29 13:10:00,79.88,79.92,79.79,79.86,79662.0,75.814,75.8519,75.7286,75.795,79662.0
2022-11-29 13:15:00,79.85,79.86,79.7,79.79,62777.0,75.7855,75.795,75.6431,75.7286,62777.0
2022-11-29 13:20:00,79.8,79.81,79.71,79.73,99280.0,75.738,75.7475,75.6526,75.6716,99280.0
2022-11-29 13:25:00,79.72,79.72,79.54,79.6,174107.0,75.6621,75.6621,75.4913,75.5482,174107.0
2022-11-29 13:30:00,79.6,79.63,79.47,79.51,103948.0,75.5482,75.5767,75.4248,75.4628,103948.0
2022-11-29 13:35:00,79.51,79.57,79.47,79.53,107742.0,75.4628,75.5198,75.4248,75.4818,107742.0
2022-11-29 13:40:00,79.54,79.73,79.49,79.66,134952.0,75.4913,75.6716,75.4438,75.6052,134952.0
2022-11-29 13:45:00,79.67,79.76,79.66,79.73,88775.0,75.6147,75.7001,75.6052,75.6716,88775.0
2022-11-29 13:50:00,79.72,79.74,79.64,79.68,70826.0,75.6621,75.6811,75.5862,75.6242,70826.0
2022-11-29 13:55:00,79.68,79.72,79.54,79.56,84417.0,75.6242,75.6621,75.4913,75.5103,84417.0
2022-11-29 14:00:00,79.56,79.78,79.48,79.74,165231.0,75.5103,75.7191,75.4343,75.6811,165231.0
2022-11-29 14:05:00,79.73,79.83,79.65,79.8,84934.0,75.6716,75.7665,75.5957,75.738,84934.0
2022-11-29 14:10:00,79.81,79.95,79.8,79.88,79244.0,75.7475,75.8804,75.738,75.814,79244.0
2022-11-29 14:15:00,79.87,80.0,79.87,79.91,76952.0,75.8045,75.9279,75.8045,75.8424,76952.0
2022-11-29 14:20:00,79.92,79.95,79.82,79.84,61145.0,75.8519,75.8804,75.757,75.776,61145.0
2022-11-29 14:25:00,79.84,79.99,79.83,79.93,66699.0,75.776,75.9184,75.7665,75.8614,66699.0
2022-11-29 14:30:00,79.93,79.96,79.8,79.89,77324.0,75.8614,75.8899,75.738,75.8235,77324.0
2022-11-29 14:35:00,79.9,79.93,79.81,79.9,58618.0,75.833,75.8614,75.7475,75.833,58618.0
2022-11-29 14:40:00,79.91,79.92,79.77,79.79,75603.0,75.8424,75.8519,75.7096,75.7286,75603.0
2022-11-29 14:45:00,79.8,79.89,79.78,79.86,58679.0,75.738,75.8235,75.7191,75.795,58679.0
2022-11-29 14:50:00,79.86,79.94,79.85,79.94,65245.0,75.795,75.8709,75.7855,75.8709,65245.0
2022-11-29 14:55:00,79.92,79.98,79.9,79.97,59050.0,75.8519,75.9089,75.833,75.8994,59050.0
2022-11-29 15:00:00,79.97,80.0,79.92,79.94,72253.0,75.8994,75.9279,75.8519,75.8709,72253.0
2022-11-29 15:05:00,79.95,80.0,79.89,79.98,84298.0,75.8804,75.9279,75.8235,75.9089,84298.0
2022-11-29 15:10:00,79.97,80.07,79.97,80.0,133395.0,75.8994,75.9943,75.8994,75.9279,133395.0
2022-11-29 15:15:00,80.01,80.07,80.0,80.04,93450.0,75.9374,75.9943,75.9279,75.9658,93450.0
2022-11-29 15:20:00,80.04,80.06,79.85,79.9,106750.0,75.9658,75.9848,75.7855,75.833,106750.0
2022-11-29 15:25:00,79.9,79.96,79.85,79.94,89624.0,75.833,75.8899,75.7855,75.8709,89624.0
2022-11-29 15:30:00,79.93,80.04,79.87,80.0,187433.0,75.8614,75.9658,75.8045,75.9279,187433.0
2022-11-29 15:35:00,80.0,80.03,79.91,80.02,102703.0,75.9279,75.9563,75.8424,75.9468,102703.0
2022-11-29 15:40:00,80.02,80.04,79.91,79.93,253809.0,75.9468,75.9658,75.8424,75.8614,253809.0
2022-11-29 15:45:00,79.93,79.97,79.86,79.94,208764.0,75.8614,75.8994,75.795,75.8709,208764.0
2022-11-29 15:50:00,79.93,80.02,79.86,79.89,318732.0,75.8614,75.9468,75.795,75.8235,318732.0
2022-11-29 15:55:00,79.89,79.9,79.74,79.82,613958.0,75.8235,75.833,75.6811,75.757,613958.0
2022-11-30 09:30:00,82.74,83.2,82.25,82.83,1440755.0,78.5284,78.965,78.0633,78.6138,1440755.0
2022-11-30 09:35:00,82.82,84.24,82.76,83.84,1827470.0,78.6043,79.952,78.5474,79.5724,1827470.0
2022-11-30 09:40:00,83.84,84.57,83.64,84.51,1273108.0,79.5724,80.2652,79.3826,80.2083,1273108.0
2022-11-30 09:45:00,84.51,85.28,84.45,85.15,2141557.0,80.2083,80.9391,80.1514,80.8157,2141557.0
2022-11-30 09:50:00,85.16,87.0,85.15,86.7,3479609.0,80.8252,82.5716,80.8157,82.2868,3479609.0
2022-11-30 09:55:00,86.69,87.81,86.68,87.66,2496400.0,82.2773,83.3403,82.2678,83.198,2496400.0
2022-11-30 10:00:00,87.63,87.9,86.47,86.61,2928719.0,83.1695,83.4257,82.0685,82.2014,2928719.0
2022-11-30 10:05:00,86.64,87.02,86.31,86.44,1292269.0,82.2299,82.5905,81.9167,82.0401,1292269.0
2022-11-30 10:10:00,86.44,87.38,86.31,87.23,1737009.0,82.0401,82.9322,81.9167,82.7898,1737009.0
2022-11-30 10:15:00,87.24,88.16,87.22,87.94,2082975.0,82.7993,83.6725,82.7804,83.4637,2082975.0
2022-11-30 10:20:00,87.97,88.49,87.84,88.17,1590314.0,83.4922,83.9857,83.3688,83.682,1590314.0
2022-11-30 10:25:00,88.18,88.69,87.9,88.39,1660043.0,83.6915,84.1755,83.4257,83.8908,1660043.0
2022-11-30 10:30:00,88.4,88.5,88.01,88.13,1134932.0,83.9003,83.9952,83.5301,83.644,1134932.0
2022-11-30 10:35:00,88.13,88.4,87.87,88.0,1016114.0,83.644,83.9003,83.3973,83.5207,1016114.0
2022-11-30 10:40:00,88.0,88.07,87.72,87.83,907660.0,83.5207,83.5871,83.2549,83.3593,907660.0
2022-11-30 10:45:00,87.82,87.98,87.4,87.45,913714.0,83.3498,83.5017,82.9512,82.9987,913714.0
2022-11-30 10:50:00,87.44,87.99,87.28,87.88,910122.0,82.9892,83.5112,82.8373,83.4068,910122.0
2022-11-30 10:55:00,87.89,88.22,87.41,87.42,681818.0,83.4163,83.7295,82.9607,82.9702,681818.0
2022-11-30 11:00:00,87.43,87.69,87.11,87.12,788655.0,82.9797,83.2264,82.676,82.6854,788655.0
2022-11-30 11:05:00,87.12,87.57,87.11,87.35,389202.0,82.6854,83.1125,82.676,82.9037,389202.0
2022-11-30 11:10:00,87.36,87.47,87.12,87.23,496266.0,82.9132,83.0176,82.6854,82.7898,496266.0
2022-11-30 11:15:00,87.23,87.5,87.12,87.35,483537.0,82.7898,83.0461,82.6854,82.9037,483537.0
2022-11-30 11:20:00,87.34,87.84,87.27,87.8,547635.0,82.8942,83.3688,82.8278,83.3308,547635.0
2022-11-30 11:25:00,87.8,87.88,87.5,87.56,352929.0,83.3308,83.4068,83.0461,83.1031,352929.0
2022-11-30 11:30:00,87.56,87.64,87.21,87.31,281295.0,83.1031,83.179,82.7709,82.8658,281295.0
2022-11-30 11:35:00,87.31,87.37,87.12,87.28,370962.0,82.8658,82.9227,82.6854,82.8373,370962.0
2022-11-30 11:40:00,87.28,87.42,87.18,87.29,211822.0,82.8373,82.9702,82.7424,82.8468,211822.0
2022-11-30 11:45:00,87.28,87.58,87.26,87.56,350729.0,82.8373,83.122,82.8183,83.1031,350729.0
2022-11-30 11:50:00,87.56,87.58,87.33,87.4,270514.0,83.1031,83.122,82.8848,82.9512,270514.0
2022-11-30 11:55:00,87.39,87.46,87.14,87.27,263530.0,82.9417,83.0081,82.7044,82.8278,263530.0
2022-11-30 12:00:00,87.27,87.33,87.19,87.23,258167.0,82.8278,82.8848,82.7519,82.7898,258167.0
2022-11-30 12:05:00,87.23,87.27,86.87,86.89,329022.0,82.7898,82.8278,82.4482,82.4672,329022.0
2022-11-30 12:10:00,86.89,87.07,86.88,87.01,271340.0,82.4672,82.638,82.4577,82.581,271340.0
2022-11-30 12:15:00,87.01,87.09,86.99,87.04,379572.0,82.581,82.657,82.5621,82.6095,379572.0
2022-11-30 12:20:00,87.04,87.07,86.94,86.96,250676.0,82.6095,82.638,82.5146,82.5336,250676.0
2022-11-30 12:25:00,86.95,86.99,86.78,86.98,215130.0,82.5241,82.5621,82.3628,82.5526,215130.0
2022-11-30 12:30:00,86.98,87.0,86.78,86.86,158989.0,82.5526,82.5716,82.3628,82.4387,158989.0
2022-11-30 12:35:00,86.87,86.89,86.55,86.6,286638.0,82.4482,82.4672,82.1445,82.1919,286638.0
2022-11-30 12:40:00,86.6,86.68,86.52,86.62,261138.0,82.1919,82.2678,82.116,82.2109,261138.0
2022-11-30 12:45:00,86.62,86.65,86.38,86.65,268357.0,82.2109,82.2394,81.9831,82.2394,268357.0
2022-11-30 12:50:00,86.64,86.76,86.55,86.58,180692.0,82.2299,82.3438,82.1445,82.1729,180692.0
2022-11-30 12:55:00,86.58,86.7,86.52,86.67,147630.0,82.1729,82.2868,82.116,82.2584,147630.0
2022-11-30 13:00:00,86.65,86.79,86.64,86.75,165435.0,82.2394,82.3722,82.2299,82.3343,165435.0
2022-11-30 13:05:00,86.75,86.98,86.74,86.95,231851.0,82.3343,82.5526,82.3248,82.5241,231851.0
2022-11-30 13:10:00,86.97,87.05,86.92,86.98,146589.0,82.5431,82.619,82.4956,82.5526,146589.0
2022-11-30 13:15:00,86.98,86.99,86.8,86.85,144009.0,82.5526,82.5621,82.3817,82.4292,144009.0
2022-11-30 13:20:00,86.84,86.94,86.82,86.92,150142.0,82.4197,82.5146,82.4007,82.4956,150142.0
2022-11-30 13:25:00,86.92,87.08,86.92,87.01,225989.0,82.4956,82.6475,82.4956,82.581,225989.0
2022-11-30 13:30:00,87.0,87.27,86.61,86.79,395755.0,82.5716,82.8278,82.2014,82.3722,395755.0
2022-11-30 13:35:00,86.79,87.63,86.79,87.48,362145.0,82.3722,83.1695,82.3722,83.0271,362145.0
2022-11-30 13:40:00,87.49,87.7,87.45,87.67,275683.0,83.0366,83.2359,82.9987,83.2075,275683.0
2022-11-30 13:45:00,87.68,87.85,87.35,87.8,379087.0,83.2169,83.3783,82.9037,83.3308,379087.0
2022-11-30 13:50:00,87.8,88.17,87.77,88.17,547638.0,83.3308,83.682,83.3024,83.682,547638.0
2022-11-30 13:55:00,88.17,88.54,88.1,88.38,498868.0,83.682,84.0332,83.6156,83.8813,498868.0
2022-11-30 14:00:00,88.35,88.99,88.35,88.89,535452.0,83.8528,84.4603,83.8528,84.3654,535452.0
2022-11-30 14:05:00,88.9,89.13,88.66,88.67,444931.0,84.3748,84.5931,84.1471,84.1566,444931.0
2022-11-30 14:10:00,88.67,88.94,88.66,88.92,231448.0,84.1566,84.4128,84.1471,84.3938,231448.0
2022-11-30 14:15:00,88.92,89.3,88.89,89.26,384227.0,84.3938,84.7545,84.3654,84.7165,384227.0
2022-11-30 14:20:00,89.28,89.63,89.18,89.31,595342.0,84.7355,85.0677,84.6406,84.764,595342.0
2022-11-30 14:25:00,89.31,89.32,88.93,89.06,393275.0,84.764,84.7735,84.4033,84.5267,393275.0
2022-11-30 14:30:00,89.06,89.09,88.42,88.47,374005.0,84.5267,84.5552,83.9193,83.9667,374005.0
2022-11-30 14:35:00,88.47,88.72,88.4,88.47,254253.0,83.9667,84.204,83.9003,83.9667,254253.0
2022-11-30 14:40:00,88.48,88.6,88.38,88.44,309479.0,83.9762,84.0901,83.8813,83.9383,309479.0
2022-11-30 14:45:00,88.44,88.62,88.44,88.56,188841.0,83.9383,84.1091,83.9383,84.0521,188841.0
2022-11-30 14:50:00,88.55,88.56,88.2,88.28,253273.0,84.0427,84.0521,83.7105,83.7864,253273.0
2022-11-30 14:55:00,88.27,88.53,88.08,88.51,360012.0,83.7769,84.0237,83.5966,84.0047,360012.0
2022-11-30 15:00:00,88.5,88.5,88.08,88.34,282901.0,83.9952,83.9952,83.5966,83.8433,282901.0
2022-11-30 15:05:00,88.34,88.41,88.2,88.31,189122.0,83.8433,83.9098,83.7105,83.8149,189122.0
2022-11-30 15:10:00,88.33,88.44,88.17,88.18,226112.0,83.8339,83.9383,83.682,83.6915,226112.0
2022-11-30 15:15:00,88.18,88.38,88.07,88.34,258988.0,83.6915,83.8813,83.5871,83.8433,258988.0
2022-11-30 15:20:00,88.34,88.36,88.19,88.29,184027.0,83.8433,83.8623,83.701,83.7959,184027.0
2022-11-30 15:25:00,88.28,88.31,88.02,88.13,236153.0,83.7864,83.8149,83.5396,83.644,236153.0
2022-11-30 15:30:00,88.13,88.16,87.95,88.16,293725.0,83.644,83.6725,83.4732,83.6725,293725.0
2022-11-30 15:35:00,88.16,88.16,87.7,87.75,303303.0,83.6725,83.6725,83.2359,83.2834,303303.0
2022-11-30 15:40:00,87.75,87.75,87.46,87.5,434501.0,83.2834,83.2834,83.0081,83.0461,434501.0
2022-11-30 15:45:00,87.5,87.58,87.3,87.46,630225.0,83.0461,83.122,82.8563,83.0081,630225.0
2022-11-30 15:50:00,87.46,87.55,87.09,87.17,983458.0,83.0081,83.0936,82.657,82.7329,983458.0
2022-11-30 15:55:00,87.16,87.59,87.11,87.51,1795095.0,82.7234,83.1315,82.676,83.0556,1795095.0
2022-12-01 09:30:00,84.35,85.59,84.26,84.67,1216840.0,80.0564,81.2333,79.971,80.3602,1216840.0
2022-12-01 09:35:00,84.63,85.68,84.34,85.35,825869.0,80.3222,81.3187,80.047,81.0055,825869.0
2022-12-01 09:40:00,85.33,85.94,85.11,85.94,595013.0,80.9866,81.5655,80.7778,81.5655,595013.0
2022-12-01 09:45:00,85.93,86.37,85.85,85.99,695741.0,81.556,81.9736,81.4801,81.613,695741.0
2022-12-01 09:50:00,86.0,86.73,85.9,86.71,615621.0,81.6225,82.3153,81.5275,82.2963,615621.0
2022-12-01 09:55:00,86.71,87.23,86.7,87.0,690973.0,82.2963,82.7898,82.2868,82.5716,690973.0
2022-12-01 10:00:00,87.02,87.6,86.88,87.35,658515.0,82.5905,83.141,82.4577,82.9037,658515.0
2022-12-01 10:05:00,87.34,87.38,86.92,87.17,359974.0,82.8942,82.9322,82.4956,82.7329,359974.0
2022-12-01 10:10:00,87.16,87.19,86.7,86.92,597967.0,82.7234,82.7519,82.2868,82.4956,597967.0
2022-12-01 10:15:00,86.92,87.11,86.25,86.29,530318.0,82.4956,82.676,81.8597,81.8977,530318.0
2022-12-01 10:20:00,86.29,86.58,86.12,86.44,281713.0,81.8977,82.1729,81.7363,82.0401,281713.0
2022-12-01 10:25:00,86.44,86.9,86.35,86.39,390709.0,82.0401,82.4766,81.9546,81.9926,390709.0
2022-12-01 10:30:00,86.4,86.42,86.09,86.22,207171.0,82.0021,82.0211,81.7079,81.8313,207171.0
2022-12-01 10:35:00,86.22,86.46,86.06,86.12,167982.0,81.8313,82.059,81.6794,81.7363,167982.0
2022-12-01 10:40:00,86.12,86.17,85.8,86.05,244768.0,81.7363,81.7838,81.4326,81.6699,244768.0
2022-12-01 10:45:00,86.05,86.48,86.0,86.47,256768.0,81.6699,82.078,81.6225,82.0685,256768.0
2022-12-01 10:50:00,86.46,86.62,86.34,86.38,177225.0,82.059,82.2109,81.9452,81.9831,177225.0
2022-12-01 10:55:00,86.38,86.68,86.3,86.67,163614.0,81.9831,82.2678,81.9072,82.2584,163614.0
2022-12-01 11:00:00,86.67,86.83,86.59,86.72,145444.0,82.2584,82.4102,82.1824,82.3058,145444.0
2022-12-01 11:05:00,86.71,86.75,86.3,86.48,181181.0,82.2963,82.3343,81.9072,82.078,181181.0
2022-12-01 11:10:00,86.48,86.48,86.19,86.19,116377.0,82.078,82.078,81.8028,81.8028,116377.0
2022-12-01 11:15:00,86.2,86.32,86.02,86.24,166902.0,81.8123,81.9262,81.6414,81.8502,166902.0
2022-12-01 11:20:00,86.26,86.45,86.25,86.38,174125.0,81.8692,82.0496,81.8597,81.9831,174125.0
2022-12-01 11:25:00,86.37,86.37,86.09,86.17,153240.0,81.9736,81.9736,81.7079,81.7838,153240.0
2022-12-01 11:30:00,86.16,86.48,86.16,86.45,147032.0,81.7743,82.078,81.7743,82.0496,147032.0
2022-12-01 11:35:00,86.45,86.5,86.18,86.25,184498.0,82.0496,82.097,81.7933,81.8597,184498.0
2022-12-01 11:40:00,86.26,86.33,86.08,86.08,133121.0,81.8692,81.9357,81.6984,81.6984,133121.0
2022-12-01 11:45:00,86.08,86.13,85.78,85.85,200728.0,81.6984,81.7458,81.4137,81.4801,200728.0
2022-12-01 11:50:00,85.86,86.14,85.86,86.02,114569.0,81.4896,81.7553,81.4896,81.6414,114569.0
2022-12-01 11:55:00,86.02,86.04,85.86,86.04,116457.0,81.6414,81.6604,81.4896,81.6604,116457.0
2022-12-01 12:00:00,86.03,86.08,85.85,85.86,91561.0,81.6509,81.6984,81.4801,81.4896,91561.0
2022-12-01 12:05:00,85.87,86.06,85.82,86.01,113422.0,81.4991,81.6794,81.4516,81.6319,113422.0
2022-12-01 12:10:00,86.0,86.36,86.0,86.31,178898.0,81.6225,81.9641,81.6225,81.9167,178898.0
2022-12-01 12:15:00,86.31,86.34,86.16,86.17,115790.0,81.9167,81.9452,81.7743,81.7838,115790.0
2022-12-01 12:20:00,86.18,86.35,86.16,86.27,104318.0,81.7933,81.9546,81.7743,81.8787,104318.0
2022-12-01 12:25:00,86.29,86.42,86.22,86.36,79873.0,81.8977,82.0211,81.8313,81.9641,79873.0
2022-12-01 12:30:00,86.36,86.52,86.35,86.46,82595.0,81.9641,82.116,81.9546,82.059,82595.0
2022-12-01 12:35:00,86.46,86.51,86.38,86.47,65503.0,82.059,82.1065,81.9831,82.0685,65503.0
2022-12-01 12:40:00,86.45,86.45,86.28,86.29,80106.0,82.0496,82.0496,81.8882,81.8977,80106.0
2022-12-01 12:45:00,86.29,86.33,86.11,86.17,121942.0,81.8977,81.9357,81.7269,81.7838,121942.0
2022-12-01 12:50:00,86.17,86.24,86.07,86.08,75194.0,81.7838,81.8502,81.6889,81.6984,75194.0
2022-12-01 12:55:00,86.08,86.34,86.08,86.31,91394.0,81.6984,81.9452,81.6984,81.9167,91394.0
2022-12-01 13:00:00,86.32,86.41,86.31,86.37,77916.0,81.9262,82.0116,81.9167,81.9736,77916.0
2022-12-01 13:05:00,86.39,86.48,86.37,86.42,46448.0,81.9926,82.078,81.9736,82.0211,46448.0
2022-12-01 13:10:00,86.41,86.43,86.24,86.29,43816.0,82.0116,82.0306,81.8502,81.8977,43816.0
2022-12-01 13:15:00,86.3,86.31,86.11,86.17,60442.0,81.9072,81.9167,81.7269,81.7838,60442.0
2022-12-01 13:20:00,86.17,86.22,86.08,86.17,82266.0,81.7838,81.8313,81.6984,81.7838,82266.0
2022-12-01 13:25:00,86.17,86.24,86.09,86.11,60181.0,81.7838,81.8502,81.7079,81.7269,60181.0
2022-12-01 13:30:00,86.12,86.25,86.11,86.13,47705.0,81.7363,81.8597,81.7269,81.7458,47705.0
2022-12-01 13:35:00,86.14,86.18,86.08,86.14,45744.0,81.7553,81.7933,81.6984,81.7553,45744.0
2022-12-01 13:40:00,86.15,86.27,86.15,86.24,57480.0,81.7648,81.8787,81.7648,81.8502,57480.0
2022-12-01 13:45:00,86.24,86.25,86.04,86.06,61856.0,81.8502,81.8597,81.6604,81.6794,61856.0
2022-12-01 13:50:00,86.06,86.17,86.05,86.11,64122.0,81.6794,81.7838,81.6699,81.7269,64122.0
2022-12-01 13:55:00,86.11,86.19,86.04,86.18,54106.0,81.7269,81.8028,81.6604,81.7933,54106.0
2022-12-01 14:00:00,86.19,86.19,85.94,85.95,85052.0,81.8028,81.8028,81.5655,81.575,85052.0
2022-12-01 14:05:00,85.97,86.08,85.94,86.07,86598.0,81.594,81.6984,81.5655,81.6889,86598.0
2022-12-01 14:10:00,86.08,86.19,86.08,86.17,48201.0,81.6984,81.8028,81.6984,81.7838,48201.0
2022-12-01 14:15:00,86.16,86.29,86.11,86.25,61041.0,81.7743,81.8977,81.7269,81.8597,61041.0
2022-12-01 14:20:00,86.25,86.3,86.17,86.23,61654.0,81.8597,81.9072,81.7838,81.8408,61654.0
2022-12-01 14:25:00,86.24,86.28,86.14,86.2,37939.0,81.8502,81.8882,81.7553,81.8123,37939.0
2022-12-01 14:30:00,86.2,86.22,86.06,86.16,48466.0,81.8123,81.8313,81.6794,81.7743,48466.0
2022-12-01 14:35:00,86.16,86.16,86.08,86.13,36001.0,81.7743,81.7743,81.6984,81.7458,36001.0
2022-12-01 14:40:00,86.13,86.22,86.12,86.14,34803.0,81.7458,81.8313,81.7363,81.7553,34803.0
2022-12-01 14:45:00,86.14,86.27,86.11,86.25,48930.0,81.7553,81.8787,81.7269,81.8597,48930.0
2022-12-01 14:50:00,86.26,86.47,86.23,86.34,107664.0,81.8692,82.0685,81.8408,81.9452,107664.0
2022-12-01 14:55:00,86.34,86.39,86.31,86.36,72217.0,81.9452,81.9926,81.9167,81.9641,72217.0
2022-12-01 15:00:00,86.36,86.43,86.34,86.37,55163.0,81.9641,82.0306,81.9452,81.9736,55163.0
2022-12-01 15:05:00,86.35,86.49,86.35,86.38,62087.0,81.9546,82.0875,81.9546,81.9831,62087.0
2022-12-01 15:10:00,86.37,86.4,86.34,86.38,53960.0,81.9736,82.0021,81.9452,81.9831,53960.0
2022-12-01 15:15:00,86.4,86.41,86.3,86.37,65902.0,82.0021,82.0116,81.9072,81.9736,65902.0
2022-12-01 15:20:00,86.38,86.4,86.26,86.27,51132.0,81.9831,82.0021,81.8692,81.8787,51132.0
2022-12-01 15:25:00,86.26,86.3,86.17,86.24,78175.0,81.8692,81.9072,81.7838,81.8502,78175.0
2022-12-01 15:30:00,86.23,86.36,86.22,86.31,62111.0,81.8408,81.9641,81.8313,81.9167,62111.0
2022-12-01 15:35:00,86.31,86.37,86.28,86.36,74699.0,81.9167,81.9736,81.8882,81.9641,74699.0
2022-12-01 15:40:00,86.37,86.4,86.3,86.39,93068.0,81.9736,82.0021,81.9072,81.9926,93068.0
2022-12-01 15:45:00,86.38,86.38,86.1,86.11,180117.0,81.9831,81.9831,81.7174,81.7269,180117.0
2022-12-01 15:50:00,86.12,86.22,86.1,86.1,177804.0,81.7363,81.8313,81.7174,81.7174,177804.0
2022-12-01 15:55:00,86.1,86.1,85.92,85.93,421189.0,81.7174,81.7174,81.5465,81.556,421189.0
2022-12-02 09:30:00,86.05,87.65,86.05,87.59,781565.0,81.6699,83.1885,81.6699,83.1315,781565.0
2022-12-02 09:35:00,87.57,88.2,87.48,88.05,759266.0,83.1125,83.7105,83.0271,83.5681,759266.0
2022-12-02 09:40:00,88.05,88.5,87.52,88.48,735095.0,83.5681,83.9952,83.0651,83.9762,735095.0
2022-12-02 09:45:00,88.46,89.43,88.34,89.16,1388799.0,83.9572,84.8779,83.8433,84.6216,1388799.0
2022-12-02 09:50:00,89.18,90.8,89.16,90.63,2345468.0,84.6406,86.1781,84.6216,86.0168,2345468.0
2022-12-02 09:55:00,90.73,91.34,90.45,91.07,2101447.0,86.1117,86.6906,85.8459,86.4344,2101447.0
2022-12-02 10:00:00,91.05,91.38,90.16,90.41,1516895.0,86.4154,86.7286,85.5707,85.808,1516895.0
2022-12-02 10:05:00,90.43,90.75,90.2,90.48,980620.0,85.827,86.1307,85.6087,85.8744,980620.0
2022-12-02 10:10:00,90.47,90.88,90.32,90.6,899767.0,85.8649,86.2541,85.7226,85.9883,899767.0
2022-12-02 10:15:00,90.58,91.06,90.35,90.43,829738.0,85.9693,86.4249,85.751,85.827,829738.0
2022-12-02 10:20:00,90.41,90.56,90.11,90.23,554736.0,85.808,85.9503,85.5233,85.6371,554736.0
2022-12-02 10:25:00,90.23,90.63,89.86,90.02,507211.0,85.6371,86.0168,85.286,85.4378,507211.0
2022-12-02 10:30:00,90.02,90.24,89.79,90.17,482436.0,85.4378,85.6466,85.2195,85.5802,482436.0
2022-12-02 10:35:00,90.18,90.38,89.95,90.0,430900.0,85.5897,85.7795,85.3714,85.4189,430900.0
2022-12-02 10:40:00,89.97,90.21,89.78,90.09,407429.0,85.3904,85.6182,85.21,85.5043,407429.0
2022-12-02 10:45:00,90.11,90.3,90.01,90.14,445194.0,85.5233,85.7036,85.4283,85.5517,445194.0
2022-12-02 10:50:00,90.14,90.19,89.97,90.08,332721.0,85.5517,85.5992,85.3904,85.4948,332721.0
2022-12-02 10:55:00,90.07,90.07,89.68,89.69,344772.0,85.4853,85.4853,85.1151,85.1246,344772.0
2022-12-02 11:00:00,89.7,89.79,89.16,89.2,411867.0,85.1341,85.2195,84.6216,84.6596,411867.0
2022-12-02 11:05:00,89.2,89.78,89.18,89.76,303200.0,84.6596,85.21,84.6406,85.1911,303200.0
2022-12-02 11:10:00,89.76,89.9,89.66,89.74,300303.0,85.1911,85.3239,85.0962,85.1721,300303.0
2022-12-02 11:15:00,89.72,89.86,89.58,89.63,229516.0,85.1531,85.286,85.0202,85.0677,229516.0
2022-12-02 11:20:00,89.65,90.14,89.59,90.13,308264.0,85.0867,85.5517,85.0297,85.5422,308264.0
2022-12-02 11:25:00,90.13,90.46,90.04,90.44,402545.0,85.5422,85.8554,85.4568,85.8365,402545.0
2022-12-02 11:30:00,90.44,90.98,90.38,90.97,695573.0,85.8365,86.349,85.7795,86.3395,695573.0
2022-12-02 11:35:00,90.97,91.23,90.84,91.19,718623.0,86.3395,86.5862,86.2161,86.5483,718623.0
2022-12-02 11:40:00,91.19,91.44,91.03,91.18,623697.0,86.5483,86.7856,86.3964,86.5388,623697.0
2022-12-02 11:45:00,91.18,91.66,91.14,91.49,533066.0,86.5388,86.9944,86.5008,86.833,533066.0
2022-12-02 11:50:00,91.51,91.71,91.29,91.36,497686.0,86.852,87.0418,86.6432,86.7096,497686.0
2022-12-02 11:55:00,91.37,91.76,91.25,91.63,414235.0,86.7191,87.0893,86.6052,86.9659,414235.0
2022-12-02 12:00:00,91.63,91.85,91.37,91.39,439086.0,86.9659,87.1747,86.7191,86.7381,439086.0
2022-12-02 12:05:00,91.4,91.66,91.31,91.32,336337.0,86.7476,86.9944,86.6622,86.6717,336337.0
2022-12-02 12:10:00,91.31,91.35,91.06,91.14,349639.0,86.6622,86.7001,86.4249,86.5008,349639.0
2022-12-02 12:15:00,91.13,91.14,90.8,90.91,339415.0,86.4913,86.5008,86.1781,86.2825,339415.0
2022-12-02 12:20:00,90.89,90.99,90.8,90.98,163864.0,86.2635,86.3585,86.1781,86.349,163864.0
2022-12-02 12:25:00,90.98,90.98,90.69,90.78,193277.0,86.349,86.349,86.0737,86.1591,193277.0
2022-12-02 12:30:00,90.8,90.98,90.79,90.84,152892.0,86.1781,86.349,86.1686,86.2161,152892.0
2022-12-02 12:35:00,90.83,90.85,90.61,90.64,148841.0,86.2066,86.2256,85.9978,86.0263,148841.0
2022-12-02 12:40:00,90.63,90.92,90.61,90.88,163019.0,86.0168,86.292,85.9978,86.2541,163019.0
2022-12-02 12:45:00,90.88,90.97,90.73,90.78,202125.0,86.2541,86.3395,86.1117,86.1591,202125.0
2022-12-02 12:50:00,90.78,90.84,90.67,90.71,106997.0,86.1591,86.2161,86.0547,86.0927,106997.0
2022-12-02 12:55:00,90.74,90.75,90.57,90.73,194270.0,86.1212,86.1307,85.9598,86.1117,194270.0
2022-12-02 13:00:00,90.72,90.9,90.66,90.72,196823.0,86.1022,86.273,86.0453,86.1022,196823.0
2022-12-02 13:05:00,90.73,90.73,90.43,90.47,192710.0,86.1117,86.1117,85.827,85.8649,192710.0
2022-12-02 13:10:00,90.47,90.63,90.33,90.37,208120.0,85.8649,86.0168,85.7321,85.77,208120.0
2022-12-02 13:15:00,90.36,90.36,90.16,90.18,149885.0,85.7605,85.7605,85.5707,85.5897,149885.0
2022-12-02 13:20:00,90.18,90.33,90.12,90.29,149787.0,85.5897,85.7321,85.5327,85.6941,149787.0
2022-12-02 13:25:00,90.29,90.51,90.26,90.46,183652.0,85.6941,85.9029,85.6656,85.8554,183652.0
2022-12-02 13:30:00,90.48,90.57,90.45,90.47,129464.0,85.8744,85.9598,85.8459,85.8649,129464.0
2022-12-02 13:35:00,90.47,90.48,90.27,90.45,165275.0,85.8649,85.8744,85.6751,85.8459,165275.0
2022-12-02 13:40:00,90.46,90.52,90.4,90.46,107295.0,85.8554,85.9124,85.7985,85.8554,107295.0
2022-12-02 13:45:00,90.46,90.46,90.31,90.39,84264.0,85.8554,85.8554,85.7131,85.789,84264.0
2022-12-02 13:50:00,90.4,90.49,90.36,90.45,73731.0,85.7985,85.8839,85.7605,85.8459,73731.0
2022-12-02 13:55:00,90.44,90.49,90.36,90.37,108471.0,85.8365,85.8839,85.7605,85.77,108471.0
2022-12-02 14:00:00,90.37,90.46,90.28,90.41,73054.0,85.77,85.8554,85.6846,85.808,73054.0
2022-12-02 14:05:00,90.42,90.44,90.31,90.38,85974.0,85.8175,85.8365,85.7131,85.7795,85974.0
2022-12-02 14:10:00,90.4,90.42,90.31,90.4,74528.0,85.7985,85.8175,85.7131,85.7985,74528.0
2022-12-02 14:15:00,90.4,90.62,90.38,90.53,141618.0,85.7985,86.0073,85.7795,85.9219,141618.0
2022-12-02 14:20:00,90.52,90.53,90.46,90.49,100923.0,85.9124,85.9219,85.8554,85.8839,100923.0
2022-12-02 14:25:00,90.48,90.54,90.43,90.46,98435.0,85.8744,85.9314,85.827,85.8554,98435.0
2022-12-02 14:30:00,90.45,90.5,90.39,90.48,93274.0,85.8459,85.8934,85.789,85.8744,93274.0
2022-12-02 14:35:00,90.48,90.54,90.42,90.44,75491.0,85.8744,85.9314,85.8175,85.8365,75491.0
2022-12-02 14:40:00,90.44,90.48,90.36,90.45,68632.0,85.8365,85.8744,85.7605,85.8459,68632.0
2022-12-02 14:45:00,90.45,90.52,90.36,90.41,97076.0,85.8459,85.9124,85.7605,85.808,97076.0
2022-12-02 14:50:00,90.42,90.49,90.34,90.36,93663.0,85.8175,85.8839,85.7415,85.7605,93663.0
2022-12-02 14:55:00,90.36,90.49,90.35,90.43,101747.0,85.7605,85.8839,85.751,85.827,101747.0
2022-12-02 15:00:00,90.44,90.65,90.34,90.63,143046.0,85.8365,86.0358,85.7415,86.0168,143046.0
2022-12-02 15:05:00,90.63,90.63,90.5,90.56,142777.0,86.0168,86.0168,85.8934,85.9503,142777.0
2022-12-02 15:10:00,90.57,90.65,90.52,90.65,84722.0,85.9598,86.0358,85.9124,86.0358,84722.0
2022-12-02 15:15:00,90.64,90.64,90.5,90.56,144386.0,86.0263,86.0263,85.8934,85.9503,144386.0
2022-12-02 15:20:00,90.56,90.61,90.48,90.51,162645.0,85.9503,85.9978,85.8744,85.9029,162645.0
2022-12-02 15:25:00,90.51,90.56,90.44,90.55,198521.0,85.9029,85.9503,85.8365,85.9409,198521.0
2022-12-02 15:30:00,90.56,90.6,90.38,90.43,219653.0,85.9503,85.9883,85.7795,85.827,219653.0
2022-12-02 15:35:00,90.42,90.46,90.17,90.18,181746.0,85.8175,85.8554,85.5802,85.5897,181746.0
2022-12-02 15:40:00,90.18,90.21,90.01,90.09,259172.0,85.5897,85.6182,85.4283,85.5043,259172.0
2022-12-02 15:45:00,90.08,90.12,89.98,90.12,280910.0,85.4948,85.5327,85.3999,85.5327,280910.0
2022-12-02 15:50:00,90.12,90.12,89.98,90.01,313515.0,85.5327,85.5327,85.3999,85.4283,313515.0
2022-12-02 15:55:00,90.01,90.07,89.91,89.95,725868.0,85.4283,85.4853,85.3334,85.3714,725868.0
2022-12-05 09:30:00,92.9,92.9,90.52,91.02,2047389.0,88.1712,88.1712,85.9124,86.3869,2047389.0
2022-12-05 09:35:00,91.0,92.44,91.0,91.24,1956189.0,86.3679,87.7347,86.3679,86.5957,1956189.0
2022-12-05 09:40:00,91.22,91.72,90.75,91.24,1148218.0,86.5768,87.0513,86.1307,86.5957,1148218.0
2022-12-05 09:45:00,91.24,91.99,90.88,91.66,1000697.0,86.5957,87.3076,86.2541,86.9944,1000697.0
2022-12-05 09:50:00,91.64,91.79,90.5,90.67,1066751.0,86.9754,87.1177,85.8934,86.0547,1066751.0
2022-12-05 09:55:00,90.66,90.8,90.03,90.51,1042658.0,86.0453,86.1781,85.4473,85.9029,1042658.0
2022-12-05 10:00:00,90.5,91.01,90.12,90.84,744831.0,85.8934,86.3774,85.5327,86.2161,744831.0
2022-12-05 10:05:00,90.82,91.25,90.57,90.63,699300.0,86.1971,86.6052,85.9598,86.0168,699300.0
2022-12-05 10:10:00,90.63,91.05,90.35,90.69,629153.0,86.0168,86.4154,85.751,86.0737,629153.0
2022-12-05 10:15:00,90.68,90.75,90.16,90.16,530176.0,86.0642,86.1307,85.5707,85.5707,530176.0
2022-12-05 10:20:00,90.16,90.21,89.75,89.84,687245.0,85.5707,85.6182,85.1816,85.267,687245.0
2022-12-05 10:25:00,89.85,90.38,89.63,89.96,738931.0,85.2765,85.7795,85.0677,85.3809,738931.0
2022-12-05 10:30:00,89.93,90.18,89.71,89.96,470474.0,85.3524,85.5897,85.1436,85.3809,470474.0
2022-12-05 10:35:00,89.95,90.63,89.82,90.58,740287.0,85.3714,86.0168,85.248,85.9693,740287.0
2022-12-05 10:40:00,90.56,90.75,90.5,90.57,384221.0,85.9503,86.1307,85.8934,85.9598,384221.0
2022-12-05 10:45:00,90.56,90.86,90.3,90.66,414557.0,85.9503,86.2351,85.7036,86.0453,414557.0
2022-12-05 10:50:00,90.67,91.04,90.33,90.47,550403.0,86.0547,86.4059,85.7321,85.8649,550403.0
2022-12-05 10:55:00,90.46,90.77,90.35,90.73,253333.0,85.8554,86.1497,85.751,86.1117,253333.0
2022-12-05 11:00:00,90.73,90.86,90.51,90.59,249901.0,86.1117,86.2351,85.9029,85.9788,249901.0
2022-12-05 11:05:00,90.6,90.86,90.53,90.77,205766.0,85.9883,86.2351,85.9219,86.1497,205766.0
2022-12-05 11:10:00,90.76,91.12,90.67,91.0,335047.0,86.1402,86.4818,86.0547,86.3679,335047.0
2022-12-05 11:15:00,91.01,91.01,90.45,90.5,359709.0,86.3774,86.3774,85.8459,85.8934,359709.0
2022-12-05 11:20:00,90.52,90.59,90.34,90.5,185167.0,85.9124,85.9788,85.7415,85.8934,185167.0
2022-12-05 11:25:00,90.52,90.63,90.4,90.59,138899.0,85.9124,86.0168,85.7985,85.9788,138899.0
2022-12-05 11:30:00,90.61,90.7,90.46,90.47,207602.0,85.9978,86.0832,85.8554,85.8649,207602.0
2022-12-05 11:35:00,90.47,90.7,90.32,90.59,241370.0,85.8649,86.0832,85.7226,85.9788,241370.0
2022-12-05 11:40:00,90.58,90.98,90.55,90.91,268652.0,85.9693,86.349,85.9409,86.2825,268652.0
2022-12-05 11:45:00,90.88,91.04,90.75,90.75,308464.0,86.2541,86.4059,86.1307,86.1307,308464.0
2022-12-05 11:50:00,90.75,90.87,90.6,90.62,164309.0,86.1307,86.2446,85.9883,86.0073,164309.0
2022-12-05 11:55:00,90.64,90.72,90.5,90.5,158293.0,86.0263,86.1022,85.8934,85.8934,158293.0
2022-12-05 12:00:00,90.51,90.69,90.41,90.47,191801.0,85.9029,86.0737,85.808,85.8649,191801.0
2022-12-05 12:05:00,90.45,90.57,90.28,90.33,153503.0,85.8459,85.9598,85.6846,85.7321,153503.0
2022-12-05 12:10:00,90.33,90.57,90.29,90.56,138415.0,85.7321,85.9598,85.6941,85.9503,138415.0
2022-12-05 12:15:00,90.56,90.75,90.51,90.59,203626.0,85.9503,86.1307,85.9029,85.9788,203626.0
2022-12-05 12:20:00,90.58,90.61,90.47,90.59,56250.0,85.9693,85.9978,85.8649,85.9788,56250.0
2022-12-05 12:25:00,90.59,90.68,90.5,90.54,139931.0,85.9788,86.0642,85.8934,85.9314,139931.0
2022-12-05 12:30:00,90.54,90.54,90.3,90.33,64611.0,85.9314,85.9314,85.7036,85.7321,64611.0
2022-12-05 12:35:00,90.31,90.39,90.21,90.28,154541.0,85.7131,85.789,85.6182,85.6846,154541.0
2022-12-05 12:40:00,90.29,90.42,90.18,90.37,175043.0,85.6941,85.8175,85.5897,85.77,175043.0
2022-12-05 12:45:00,90.36,90.58,90.35,90.48,141921.0,85.7605,85.9693,85.751,85.8744,141921.0
2022-12-05 12:50:00,90.48,90.54,90.34,90.34,71325.0,85.8744,85.9314,85.7415,85.7415,71325.0
2022-12-05 12:55:00,90.35,90.4,90.26,90.27,54782.0,85.751,85.7985,85.6656,85.6751,54782.0
2022-12-05 13:00:00,90.28,90.34,90.23,90.26,66852.0,85.6846,85.7415,85.6371,85.6656,66852.0
2022-12-05 13:05:00,90.24,90.39,90.23,90.38,67872.0,85.6466,85.789,85.6371,85.7795,67872.0
2022-12-05 13:10:00,90.38,90.5,90.35,90.47,77008.0,85.7795,85.8934,85.751,85.8649,77008.0
2022-12-05 13:15:00,90.47,90.59,90.45,90.57,89452.0,85.8649,85.9788,85.8459,85.9598,89452.0
2022-12-05 13:20:00,90.56,90.58,90.31,90.43,71812.0,85.9503,85.9693,85.7131,85.827,71812.0
2022-12-05 13:25:00,90.42,90.48,90.34,90.44,86772.0,85.8175,85.8744,85.7415,85.8365,86772.0
2022-12-05 13:30:00,90.44,90.56,90.43,90.5,88309.0,85.8365,85.9503,85.827,85.8934,88309.0
2022-12-05 13:35:00,90.51,90.63,90.49,90.56,118822.0,85.9029,86.0168,85.8839,85.9503,118822.0
2022-12-05 13:40:00,90.56,90.62,90.5,90.52,82819.0,85.9503,86.0073,85.8934,85.9124,82819.0
2022-12-05 13:45:00,90.52,90.69,90.45,90.49,149194.0,85.9124,86.0737,85.8459,85.8839,149194.0
2022-12-05 13:50:00,90.48,90.49,90.21,90.25,154558.0,85.8744,85.8839,85.6182,85.6561,154558.0
2022-12-05 13:55:00,90.25,90.26,90.0,90.09,277242.0,85.6561,85.6656,85.4189,85.5043,277242.0
2022-12-05 14:00:00,90.09,90.26,90.05,90.07,168796.0,85.5043,85.6656,85.4663,85.4853,168796.0
2022-12-05 14:05:00,90.07,90.08,89.8,89.92,244704.0,85.4853,85.4948,85.229,85.3429,244704.0
2022-12-05 14:10:00,89.92,90.01,89.88,89.97,181273.0,85.3429,85.4283,85.305,85.3904,181273.0
2022-12-05 14:15:00,89.96,90.0,89.83,89.83,121634.0,85.3809,85.4189,85.2575,85.2575,121634.0
2022-12-05 14:20:00,89.83,89.88,89.75,89.84,140034.0,85.2575,85.305,85.1816,85.267,140034.0
2022-12-05 14:25:00,89.84,89.9,89.78,89.86,129257.0,85.267,85.3239,85.21,85.286,129257.0
2022-12-05 14:30:00,89.87,89.97,89.81,89.82,139249.0,85.2955,85.3904,85.2385,85.248,139249.0
2022-12-05 14:35:00,89.81,89.94,89.71,89.89,104398.0,85.2385,85.3619,85.1436,85.3145,104398.0
2022-12-05 14:40:00,89.87,89.91,89.73,89.79,135019.0,85.2955,85.3334,85.1626,85.2195,135019.0
2022-12-05 14:45:00,89.78,89.82,89.66,89.79,130750.0,85.21,85.248,85.0962,85.2195,130750.0
2022-12-05 14:50:00,89.8,90.03,89.8,89.99,109780.0,85.229,85.4473,85.229,85.4094,109780.0
2022-12-05 14:55:00,90.0,90.08,89.85,90.03,194323.0,85.4189,85.4948,85.2765,85.4473,194323.0
2022-12-05 15:00:00,90.03,90.04,89.91,90.0,79497.0,85.4473,85.4568,85.3334,85.4189,79497.0
2022-12-05 15:05:00,89.98,90.09,89.88,90.06,151310.0,85.3999,85.5043,85.305,85.4758,151310.0
2022-12-05 15:10:00,90.06,90.21,90.04,90.16,127264.0,85.4758,85.6182,85.4568,85.5707,127264.0
2022-12-05 15:15:00,90.15,90.21,89.87,89.88,138848.0,85.5612,85.6182,85.2955,85.305,138848.0
2022-12-05 15:20:00,89.87,90.06,89.82,89.97,189474.0,85.2955,85.4758,85.248,85.3904,189474.0
2022-12-05 15:25:00,89.98,90.07,89.93,89.98,138648.0,85.3999,85.4853,85.3524,85.3999,138648.0
2022-12-05 15:30:00,89.99,90.54,89.99,90.5,270860.0,85.4094,85.9314,85.4094,85.8934,270860.0
2022-12-05 15:35:00,90.5,90.59,90.3,90.32,297100.0,85.8934,85.9788,85.7036,85.7226,297100.0
2022-12-05 15:40:00,90.33,90.4,90.24,90.34,200774.0,85.7321,85.7985,85.6466,85.7415,200774.0
2022-12-05 15:45:00,90.34,90.4,90.22,90.26,232657.0,85.7415,85.7985,85.6277,85.6656,232657.0
2022-12-05 15:50:00,90.26,90.38,90.16,90.37,448527.0,85.6656,85.7795,85.5707,85.77,448527.0
2022-12-05 15:55:00,90.37,90.58,90.35,90.48,657719.0,85.77,85.9693,85.751,85.8744,657719.0
2022-12-06 09:30:00,91.88,92.57,91.27,91.36,1346247.0,87.2032,87.858,86.6242,86.7096,1346247.0
2022-12-06 09:35:00,91.36,91.37,90.55,90.55,784306.0,86.7096,86.7191,85.9409,85.9409,784306.0
2022-12-06 09:40:00,90.55,90.55,89.38,89.68,1083212.0,85.9409,85.9409,84.8304,85.1151,1083212.0
2022-12-06 09:45:00,89.67,90.19,89.2,90.12,1133066.0,85.1056,85.5992,84.6596,85.5327,1133066.0
2022-12-06 09:50:00,90.12,90.26,89.66,90.1,813738.0,85.5327,85.6656,85.0962,85.5138,813738.0
2022-12-06 09:55:00,90.12,90.9,90.12,90.83,747714.0,85.5327,86.273,85.5327,86.2066,747714.0
2022-12-06 10:00:00,90.81,91.08,90.3,90.67,565353.0,86.1876,86.4439,85.7036,86.0547,565353.0
2022-12-06 10:05:00,90.68,90.96,90.3,90.55,505704.0,86.0642,86.33,85.7036,85.9409,505704.0
2022-12-06 10:10:00,90.52,90.74,90.31,90.62,437566.0,85.9124,86.1212,85.7131,86.0073,437566.0
2022-12-06 10:15:00,90.63,91.24,90.58,91.07,500038.0,86.0168,86.5957,85.9693,86.4344,500038.0
2022-12-06 10:20:00,91.07,91.34,90.84,91.21,322765.0,86.4344,86.6906,86.2161,86.5673,322765.0
2022-12-06 10:25:00,91.2,91.68,91.1,91.21,444381.0,86.5578,87.0133,86.4629,86.5673,444381.0
2022-12-06 10:30:00,91.19,91.33,90.83,90.86,359354.0,86.5483,86.6812,86.2066,86.2351,359354.0
2022-12-06 10:35:00,90.87,90.91,90.59,90.74,394639.0,86.2446,86.2825,85.9788,86.1212,394639.0
2022-12-06 10:40:00,90.75,91.04,90.69,91.03,353037.0,86.1307,86.4059,86.0737,86.3964,353037.0
2022-12-06 10:45:00,91.01,91.27,90.96,91.19,233584.0,86.3774,86.6242,86.33,86.5483,233584.0
2022-12-06 10:50:00,91.2,91.49,91.19,91.32,294239.0,86.5578,86.833,86.5483,86.6717,294239.0
2022-12-06 10:55:00,91.32,91.58,91.2,91.42,252325.0,86.6717,86.9184,86.5578,86.7666,252325.0
2022-12-06 11:00:00,91.44,91.59,91.24,91.39,306340.0,86.7856,86.9279,86.5957,86.7381,306340.0
2022-12-06 11:05:00,91.4,91.72,91.39,91.61,307292.0,86.7476,87.0513,86.7381,86.9469,307292.0
2022-12-06 11:10:00,91.61,91.89,91.5,91.89,345352.0,86.9469,87.2126,86.8425,87.2126,345352.0
2022-12-06 11:15:00,91.89,91.95,91.7,91.76,334713.0,87.2126,87.2696,87.0323,87.0893,334713.0
2022-12-06 11:20:00,91.76,92.05,91.76,92.01,391433.0,87.0893,87.3645,87.0893,87.3265,391433.0
2022-12-06 11:25:00,91.99,92.01,91.65,91.98,418724.0,87.3076,87.3265,86.9849,87.2981,418724.0
2022-12-06 11:30:00,91.97,92.13,91.82,91.96,353418.0,87.2886,87.4404,87.1462,87.2791,353418.0
2022-12-06 11:35:00,91.97,92.07,91.68,91.75,238465.0,87.2886,87.3835,87.0133,87.0798,238465.0
2022-12-06 11:40:00,91.76,91.77,91.48,91.67,194864.0,87.0893,87.0988,86.8235,87.0038,194864.0
2022-12-06 11:45:00,91.66,91.72,91.45,91.69,301984.0,86.9944,87.0513,86.795,87.0228,301984.0
2022-12-06 11:50:00,91.68,91.76,91.41,91.43,224203.0,87.0133,87.0893,86.7571,86.7761,224203.0
2022-12-06 11:55:00,91.44,91.5,91.31,91.45,165671.0,86.7856,86.8425,86.6622,86.795,165671.0
2022-12-06 12:00:00,91.45,91.69,91.44,91.62,89125.0,86.795,87.0228,86.7856,86.9564,89125.0
2022-12-06 12:05:00,91.64,91.67,91.5,91.66,104242.0,86.9754,87.0038,86.8425,86.9944,104242.0
2022-12-06 12:10:00,91.67,92.02,91.6,91.99,232366.0,87.0038,87.336,86.9374,87.3076,232366.0
2022-12-06 12:15:00,91.99,92.0,91.51,91.59,208722.0,87.3076,87.317,86.852,86.9279,208722.0
2022-12-06 12:20:00,91.6,91.7,91.5,91.58,111567.0,86.9374,87.0323,86.8425,86.9184,111567.0
2022-12-06 12:25:00,91.58,91.87,91.58,91.79,119061.0,86.9184,87.1937,86.9184,87.1177,119061.0
2022-12-06 12:30:00,91.8,92.0,91.77,91.83,170317.0,87.1272,87.317,87.0988,87.1557,170317.0
2022-12-06 12:35:00,91.82,91.85,91.52,91.58,163531.0,87.1462,87.1747,86.8615,86.9184,163531.0
2022-12-06 12:40:00,91.59,91.59,91.46,91.57,92701.0,86.9279,86.9279,86.8045,86.9089,92701.0
2022-12-06 12:45:00,91.54,91.73,91.5,91.7,89418.0,86.8805,87.0608,86.8425,87.0323,89418.0
2022-12-06 12:50:00,91.71,91.78,91.6,91.72,74241.0,87.0418,87.1082,86.9374,87.0513,74241.0
2022-12-06 12:55:00,91.73,91.79,91.49,91.52,89005.0,87.0608,87.1177,86.833,86.8615,89005.0
2022-12-06 13:00:00,91.52,91.55,91.34,91.39,109378.0,86.8615,86.89,86.6906,86.7381,109378.0
2022-12-06 13:05:00,91.4,91.41,91.09,91.16,153566.0,86.7476,86.7571,86.4534,86.5198,153566.0
2022-12-06 13:10:00,91.14,91.3,91.12,91.28,114214.0,86.5008,86.6527,86.4818,86.6337,114214.0
2022-12-06 13:15:00,91.29,91.6,91.27,91.57,141709.0,86.6432,86.9374,86.6242,86.9089,141709.0
2022-12-06 13:20:00,91.56,91.74,91.55,91.6,142041.0,86.8994,87.0703,86.89,86.9374,142041.0
2022-12-06 13:25:00,91.6,91.65,91.48,91.48,89045.0,86.9374,86.9849,86.8235,86.8235,89045.0
2022-12-06 13:30:00,91.48,91.53,91.25,91.49,260879.0,86.8235,86.871,86.6052,86.833,260879.0
2022-12-06 13:35:00,91.49,91.61,91.43,91.58,123252.0,86.833,86.9469,86.7761,86.9184,123252.0
2022-12-06 13:40:00,91.58,91.8,91.58,91.76,100210.0,86.9184,87.1272,86.9184,87.0893,100210.0
2022-12-06 13:45:00,91.77,91.88,91.71,91.79,103676.0,87.0988,87.2032,87.0418,87.1177,103676.0
2022-12-06 13:50:00,91.79,91.79,91.6,91.63,99360.0,87.1177,87.1177,86.9374,86.9659,99360.0
2022-12-06 13:55:00,91.64,91.66,91.42,91.44,224560.0,86.9754,86.9944,86.7666,86.7856,224560.0
2022-12-06 14:00:00,91.44,91.46,91.35,91.36,120274.0,86.7856,86.8045,86.7001,86.7096,120274.0
2022-12-06 14:05:00,91.37,91.5,91.33,91.47,189609.0,86.7191,86.8425,86.6812,86.814,189609.0
2022-12-06 14:10:00,91.47,91.61,91.42,91.5,155804.0,86.814,86.9469,86.7666,86.8425,155804.0
2022-12-06 14:15:00,91.5,91.59,91.43,91.5,146883.0,86.8425,86.9279,86.7761,86.8425,146883.0
2022-12-06 14:20:00,91.51,91.55,91.3,91.33,165326.0,86.852,86.89,86.6527,86.6812,165326.0
2022-12-06 14:25:00,91.32,91.32,91.01,91.09,157932.0,86.6717,86.6717,86.3774,86.4534,157932.0
2022-12-06 14:30:00,91.1,91.16,90.92,90.97,133193.0,86.4629,86.5198,86.292,86.3395,133193.0
2022-12-06 14:35:00,90.98,91.04,90.82,90.96,138384.0,86.349,86.4059,86.1971,86.33,138384.0
2022-12-06 14:40:00,90.97,91.18,90.97,91.18,96493.0,86.3395,86.5388,86.3395,86.5388,96493.0
2022-12-06 14:45:00,91.18,91.18,90.9,90.96,106225.0,86.5388,86.5388,86.273,86.33,106225.0
2022-12-06 14:50:00,90.96,91.04,90.93,91.0,64992.0,86.33,86.4059,86.3015,86.3679,64992.0
2022-12-06 14:55:00,91.01,91.09,90.95,91.09,63534.0,86.3774,86.4534,86.3205,86.4534,63534.0
2022-12-06 15:00:00,91.1,91.32,91.07,91.32,153671.0,86.4629,86.6717,86.4344,86.6717,153671.0
2022-12-06 15:05:00,91.31,91.39,91.08,91.13,114039.0,86.6622,86.7381,86.4439,86.4913,114039.0
2022-12-06 15:10:00,91.13,91.37,91.12,91.33,158283.0,86.4913,86.7191,86.4818,86.6812,158283.0
2022-12-06 15:15:00,91.34,91.38,91.06,91.07,168048.0,86.6906,86.7286,86.4249,86.4344,168048.0
2022-12-06 15:20:00,91.07,91.19,90.99,91.14,116109.0,86.4344,86.5483,86.3585,86.5008,116109.0
2022-12-06 15:25:00,91.12,91.12,90.88,90.94,167033.0,86.4818,86.4818,86.2541,86.311,167033.0
2022-12-06 15:30:00,90.94,91.06,90.94,90.95,114807.0,86.311,86.4249,86.311,86.3205,114807.0
2022-12-06 15:35:00,90.95,91.04,90.87,91.01,236430.0,86.3205,86.4059,86.2446,86.3774,236430.0
2022-12-06 15:40:00,91.02,91.1,90.94,91.05,162206.0,86.3869,86.4629,86.311,86.4154,162206.0
2022-12-06 15:45:00,91.06,91.34,91.02,91.26,399130.0,86.4249,86.6906,86.3869,86.6147,399130.0
2022-12-06 15:50:00,91.24,91.38,91.16,91.24,422495.0,86.5957,86.7286,86.5198,86.5957,422495.0
2022-12-06 15:55:00,91.25,91.47,91.24,91.39,643623.0,86.6052,86.814,86.5957,86.7381,643623.0
2022-12-07 09:30:00,87.06,87.95,86.62,87.43,1070767.0,82.6285,83.4732,82.2109,82.9797,1070767.0
2022-12-07 09:35:00,87.43,88.85,87.3,88.58,1151811.0,82.9797,84.3274,82.8563,84.0711,1151811.0
2022-12-07 09:40:00,88.57,88.84,88.06,88.52,698653.0,84.0616,84.3179,83.5776,84.0142,698653.0
2022-12-07 09:45:00,88.51,88.63,87.84,87.85,762856.0,84.0047,84.1186,83.3688,83.3783,762856.0
2022-12-07 09:50:00,87.84,88.13,87.56,87.81,474995.0,83.3688,83.644,83.1031,83.3403,474995.0
2022-12-07 09:55:00,87.81,87.82,87.31,87.44,313900.0,83.3403,83.3498,82.8658,82.9892,313900.0
2022-12-07 10:00:00,87.44,87.84,86.93,87.75,473837.0,82.9892,83.3688,82.5051,83.2834,473837.0
2022-12-07 10:05:00,87.78,88.26,87.66,87.98,328111.0,83.3119,83.7674,83.198,83.5017,328111.0
2022-12-07 10:10:00,87.99,88.31,87.51,88.25,415016.0,83.5112,83.8149,83.0556,83.7579,415016.0
2022-12-07 10:15:00,88.26,88.43,88.01,88.16,220276.0,83.7674,83.9288,83.5301,83.6725,220276.0
2022-12-07 10:20:00,88.16,88.25,87.83,88.0,190913.0,83.6725,83.7579,83.3593,83.5207,190913.0
2022-12-07 10:25:00,88.01,88.17,87.71,88.13,246862.0,83.5301,83.682,83.2454,83.644,246862.0
2022-12-07 10:30:00,88.13,88.18,87.62,87.64,358054.0,83.644,83.6915,83.16,83.179,358054.0
2022-12-07 10:35:00,87.63,87.92,87.46,87.47,213936.0,83.1695,83.4447,83.0081,83.0176,213936.0
2022-12-07 10:40:00,87.48,88.04,87.35,88.02,238476.0,83.0271,83.5586,82.9037,83.5396,238476.0
2022-12-07 10:45:00,88.02,88.4,88.02,88.25,253460.0,83.5396,83.9003,83.5396,83.7579,253460.0
2022-12-07 10:50:00,88.23,88.73,88.18,88.47,285934.0,83.7389,84.2135,83.6915,83.9667,285934.0
2022-12-07 10:55:00,88.45,88.56,88.14,88.38,201662.0,83.9477,84.0521,83.6535,83.8813,201662.0
2022-12-07 11:00:00,88.39,88.57,88.29,88.37,349144.0,83.8908,84.0616,83.7959,83.8718,349144.0
2022-12-07 11:05:00,88.37,88.62,88.17,88.25,156731.0,83.8718,84.1091,83.682,83.7579,156731.0
2022-12-07 11:10:00,88.25,88.33,87.93,87.96,150942.0,83.7579,83.8339,83.4542,83.4827,150942.0
2022-12-07 11:15:00,87.95,88.16,87.89,88.11,108829.0,83.4732,83.6725,83.4163,83.6251,108829.0
2022-12-07 11:20:00,88.12,88.12,87.77,87.81,108432.0,83.6345,83.6345,83.3024,83.3403,108432.0
2022-12-07 11:25:00,87.81,88.04,87.8,87.82,85404.0,83.3403,83.5586,83.3308,83.3498,85404.0
2022-12-07 11:30:00,87.8,87.88,87.69,87.72,122393.0,83.3308,83.4068,83.2264,83.2549,122393.0
2022-12-07 11:35:00,87.72,88.0,87.66,87.97,119034.0,83.2549,83.5207,83.198,83.4922,119034.0
2022-12-07 11:40:00,87.96,88.09,87.96,88.09,71634.0,83.4827,83.6061,83.4827,83.6061,71634.0
2022-12-07 11:45:00,88.1,88.33,88.07,88.29,97455.0,83.6156,83.8339,83.5871,83.7959,97455.0
2022-12-07 11:50:00,88.28,88.56,88.27,88.54,139965.0,83.7864,84.0521,83.7769,84.0332,139965.0
2022-12-07 11:55:00,88.55,88.84,88.51,88.84,145917.0,84.0427,84.3179,84.0047,84.3179,145917.0
2022-12-07 12:00:00,88.84,88.99,88.64,88.66,215186.0,84.3179,84.4603,84.1281,84.1471,215186.0
2022-12-07 12:05:00,88.67,88.73,88.47,88.64,100937.0,84.1566,84.2135,83.9667,84.1281,100937.0
2022-12-07 12:10:00,88.63,88.77,88.58,88.73,118610.0,84.1186,84.2515,84.0711,84.2135,118610.0
2022-12-07 12:15:00,88.73,88.93,88.73,88.91,130592.0,84.2135,84.4033,84.2135,84.3843,130592.0
2022-12-07 12:20:00,88.94,88.94,88.7,88.74,129567.0,84.4128,84.4128,84.185,84.223,129567.0
2022-12-07 12:25:00,88.74,88.75,88.55,88.72,96340.0,84.223,84.2325,84.0427,84.204,96340.0
2022-12-07 12:30:00,88.73,88.89,88.68,88.72,118270.0,84.2135,84.3654,84.166,84.204,118270.0
2022-12-07 12:35:00,88.73,88.75,88.49,88.57,120169.0,84.2135,84.2325,83.9857,84.0616,120169.0
2022-12-07 12:40:00,88.59,89.07,88.59,89.04,127039.0,84.0806,84.5362,84.0806,84.5077,127039.0
2022-12-07 12:45:00,89.04,89.05,88.77,88.9,92970.0,84.5077,84.5172,84.2515,84.3748,92970.0
2022-12-07 12:50:00,88.91,89.14,88.91,89.11,146055.0,84.3843,84.6026,84.3843,84.5742,146055.0
2022-12-07 12:55:00,89.08,89.19,89.04,89.19,86730.0,84.5457,84.6501,84.5077,84.6501,86730.0
2022-12-07 13:00:00,89.19,89.26,89.11,89.17,100236.0,84.6501,84.7165,84.5742,84.6311,100236.0
2022-12-07 13:05:00,89.17,89.17,88.96,89.12,108902.0,84.6311,84.6311,84.4318,84.5836,108902.0
2022-12-07 13:10:00,89.14,89.26,89.05,89.21,89099.0,84.6026,84.7165,84.5172,84.6691,89099.0
2022-12-07 13:15:00,89.18,89.19,89.03,89.03,59526.0,84.6406,84.6501,84.4982,84.4982,59526.0
2022-12-07 13:20:00,89.03,89.03,88.83,88.93,80172.0,84.4982,84.4982,84.3084,84.4033,80172.0
2022-12-07 13:25:00,88.9,88.92,88.77,88.8,58282.0,84.3748,84.3938,84.2515,84.2799,58282.0
2022-12-07 13:30:00,88.8,88.89,88.75,88.85,69402.0,84.2799,84.3654,84.2325,84.3274,69402.0
2022-12-07 13:35:00,88.83,88.89,88.61,88.76,74165.0,84.3084,84.3654,84.0996,84.242,74165.0
2022-12-07 13:40:00,88.79,88.94,88.76,88.88,47018.0,84.2704,84.4128,84.242,84.3559,47018.0
2022-12-07 13:45:00,88.85,88.96,88.83,88.92,68315.0,84.3274,84.4318,84.3084,84.3938,68315.0
2022-12-07 13:50:00,88.91,88.91,88.83,88.84,32806.0,84.3843,84.3843,84.3084,84.3179,32806.0
2022-12-07 13:55:00,88.84,88.85,88.66,88.7,127502.0,84.3179,84.3274,84.1471,84.185,127502.0
2022-12-07 14:00:00,88.72,88.77,88.62,88.67,107091.0,84.204,84.2515,84.1091,84.1566,107091.0
2022-12-07 14:05:00,88.67,88.76,88.65,88.71,51458.0,84.1566,84.242,84.1376,84.1945,51458.0
2022-12-07 14:10:00,88.7,88.85,88.66,88.84,104083.0,84.185,84.3274,84.1471,84.3179,104083.0
2022-12-07 14:15:00,88.85,88.88,88.74,88.77,43764.0,84.3274,84.3559,84.223,84.2515,43764.0
2022-12-07 14:20:00,88.76,88.77,88.55,88.6,74789.0,84.242,84.2515,84.0427,84.0901,74789.0
2022-12-07 14:25:00,88.63,88.67,88.56,88.62,52950.0,84.1186,84.1566,84.0521,84.1091,52950.0
2022-12-07 14:30:00,88.61,88.66,88.5,88.64,92224.0,84.0996,84.1471,83.9952,84.1281,92224.0
2022-12-07 14:35:00,88.65,88.8,88.62,88.74,88671.0,84.1376,84.2799,84.1091,84.223,88671.0
2022-12-07 14:40:00,88.74,88.74,88.51,88.61,70009.0,84.223,84.223,84.0047,84.0996,70009.0
2022-12-07 14:45:00,88.62,88.64,88.53,88.55,45809.0,84.1091,84.1281,84.0237,84.0427,45809.0
2022-12-07 14:50:00,88.56,88.75,88.55,88.64,70699.0,84.0521,84.2325,84.0427,84.1281,70699.0
2022-12-07 14:55:00,88.64,88.69,88.56,88.64,39065.0,84.1281,84.1755,84.0521,84.1281,39065.0
2022-12-07 15:00:00,88.64,88.88,88.64,88.86,70341.0,84.1281,84.3559,84.1281,84.3369,70341.0
2022-12-07 15:05:00,88.86,88.91,88.78,88.87,60495.0,84.3369,84.3843,84.261,84.3464,60495.0
2022-12-07 15:10:00,88.86,88.92,88.79,88.8,52593.0,84.3369,84.3938,84.2704,84.2799,52593.0
2022-12-07 15:15:00,88.79,88.96,88.77,88.89,67594.0,84.2704,84.4318,84.2515,84.3654,67594.0
2022-12-07 15:20:00,88.88,88.94,88.75,88.81,48764.0,84.3559,84.4128,84.2325,84.2894,48764.0
2022-12-07 15:25:00,88.83,88.95,88.83,88.93,56750.0,84.3084,84.4223,84.3084,84.4033,56750.0
2022-12-07 15:30:00,88.93,89.03,88.87,88.95,81955.0,84.4033,84.4982,84.3464,84.4223,81955.0
2022-12-07 15:35:00,88.96,89.03,88.92,89.0,100698.0,84.4318,84.4982,84.3938,84.4698,100698.0
2022-12-07 15:40:00,89.0,89.02,88.9,88.98,130111.0,84.4698,84.4887,84.3748,84.4508,130111.0
2022-12-07 15:45:00,88.96,89.0,88.78,88.84,180559.0,84.4318,84.4698,84.261,84.3179,180559.0
2022-12-07 15:50:00,88.84,88.85,88.56,88.61,315316.0,84.3179,84.3274,84.0521,84.0996,315316.0
2022-12-07 15:55:00,88.61,88.61,88.35,88.37,670067.0,84.0996,84.0996,83.8528,83.8718,670067.0
2022-12-08 09:30:00,91.97,92.73,91.85,92.4,1567603.0,87.2886,88.0099,87.1747,87.6967,1567603.0
2022-12-08 09:35:00,92.39,92.88,91.68,91.75,1526363.0,87.6872,88.1523,87.0133,87.0798,1526363.0
2022-12-08 09:40:00,91.73,91.86,91.08,91.45,996185.0,87.0608,87.1842,86.4439,86.795,996185.0
2022-12-08 09:45:00,91.45,92.38,91.37,92.23,770318.0,86.795,87.6777,86.7191,87.5353,770318.0
2022-12-08 09:50:00,92.24,93.83,92.23,93.68,1364244.0,87.5448,89.0539,87.5353,88.9115,1364244.0
2022-12-08 09:55:00,93.68,94.05,93.6,93.69,1177395.0,88.9115,89.2627,88.8356,88.921,1177395.0
2022-12-08 10:00:00,93.68,94.23,93.43,93.59,789893.0,88.9115,89.4335,88.6743,88.8261,789893.0
2022-12-08 10:05:00,93.61,93.81,93.29,93.37,621068.0,88.8451,89.0349,88.5414,88.6173,621068.0
2022-12-08 10:10:00,93.36,93.45,93.05,93.22,513943.0,88.6078,88.6932,88.3136,88.4749,513943.0
2022-12-08 10:15:00,93.22,93.44,92.89,93.01,562775.0,88.4749,88.6837,88.1617,88.2756,562775.0
2022-12-08 10:20:00,93.01,93.1,92.74,93.09,451312.0,88.2756,88.3611,88.0194,88.3516,451312.0
2022-12-08 10:25:00,93.09,93.35,93.0,93.13,301335.0,88.3516,88.5983,88.2661,88.3895,301335.0
2022-12-08 10:30:00,93.15,93.38,92.94,93.34,218196.0,88.4085,88.6268,88.2092,88.5888,218196.0
2022-12-08 10:35:00,93.34,93.35,92.87,92.97,282026.0,88.5888,88.5983,88.1428,88.2377,282026.0
2022-12-08 10:40:00,92.97,93.19,92.63,92.92,282653.0,88.2377,88.4465,87.915,88.1902,282653.0
2022-12-08 10:45:00,92.93,93.11,92.63,93.1,294663.0,88.1997,88.3705,87.915,88.3611,294663.0
2022-12-08 10:50:00,93.09,93.12,92.92,93.09,159841.0,88.3516,88.38,88.1902,88.3516,159841.0
2022-12-08 10:55:00,93.1,93.24,92.87,93.02,178244.0,88.3611,88.4939,88.1428,88.2851,178244.0
2022-12-08 11:00:00,93.02,93.12,92.92,92.99,150660.0,88.2851,88.38,88.1902,88.2567,150660.0
2022-12-08 11:05:00,92.98,93.08,92.88,92.91,195602.0,88.2472,88.3421,88.1523,88.1807,195602.0
2022-12-08 11:10:00,92.89,93.13,92.88,93.12,271132.0,88.1617,88.3895,88.1523,88.38,271132.0
2022-12-08 11:15:00,93.12,93.25,92.92,93.02,286013.0,88.38,88.5034,88.1902,88.2851,286013.0
2022-12-08 11:20:00,93.02,93.07,92.92,93.0,179205.0,88.2851,88.3326,88.1902,88.2661,179205.0
2022-12-08 11:25:00,92.99,93.41,92.95,93.36,260838.0,88.2567,88.6553,88.2187,88.6078,260838.0
2022-12-08 11:30:00,93.35,93.52,93.29,93.32,236859.0,88.5983,88.7597,88.5414,88.5699,236859.0
2022-12-08 11:35:00,93.32,93.32,93.03,93.11,147427.0,88.5699,88.5699,88.2946,88.3705,147427.0
2022-12-08 11:40:00,93.11,93.17,93.0,93.09,152576.0,88.3705,88.4275,88.2661,88.3516,152576.0
2022-12-08 11:45:00,93.08,93.42,93.05,93.4,215174.0,88.3421,88.6648,88.3136,88.6458,215174.0
2022-12-08 11:50:00,93.4,93.46,93.31,93.39,94835.0,88.6458,88.7027,88.5604,88.6363,94835.0
2022-12-08 11:55:00,93.39,93.47,93.25,93.26,101856.0,88.6363,88.7122,88.5034,88.5129,101856.0
2022-12-08 12:00:00,93.25,93.27,93.08,93.16,122066.0,88.5034,88.5224,88.3421,88.418,122066.0
2022-12-08 12:05:00,93.18,93.36,93.18,93.31,110618.0,88.437,88.6078,88.437,88.5604,110618.0
2022-12-08 12:10:00,93.31,93.55,93.31,93.53,143369.0,88.5604,88.7882,88.5604,88.7692,143369.0
2022-12-08 12:15:00,93.53,93.77,93.47,93.75,280490.0,88.7692,88.997,88.7122,88.978,280490.0
2022-12-08 12:20:00,93.75,93.75,93.58,93.67,201551.0,88.978,88.978,88.8166,88.902,201551.0
2022-12-08 12:25:00,93.67,93.68,93.47,93.63,137742.0,88.902,88.9115,88.7122,88.8641,137742.0
2022-12-08 12:30:00,93.63,93.8,93.57,93.76,150986.0,88.8641,89.0254,88.8071,88.9875,150986.0
2022-12-08 12:35:00,93.75,93.78,93.55,93.6,125183.0,88.978,89.0064,88.7882,88.8356,125183.0
2022-12-08 12:40:00,93.58,93.65,93.48,93.5,100576.0,88.8166,88.8831,88.7217,88.7407,100576.0
2022-12-08 12:45:00,93.48,93.73,93.44,93.71,116247.0,88.7217,88.959,88.6837,88.94,116247.0
2022-12-08 12:50:00,93.73,93.85,93.69,93.8,133499.0,88.959,89.0729,88.921,89.0254,133499.0
2022-12-08 12:55:00,93.8,93.8,93.65,93.71,70652.0,89.0254,89.0254,88.8831,88.94,70652.0
2022-12-08 13:00:00,93.71,93.9,93.69,93.83,129099.0,88.94,89.1203,88.921,89.0539,129099.0
2022-12-08 13:05:00,93.83,94.0,93.78,93.96,118818.0,89.0539,89.2152,89.0064,89.1773,118818.0
2022-12-08 13:10:00,93.96,93.96,93.75,93.77,98725.0,89.1773,89.1773,88.978,88.997,98725.0
2022-12-08 13:15:00,93.75,93.91,93.73,93.83,62324.0,88.978,89.1298,88.959,89.0539,62324.0
2022-12-08 13:20:00,93.83,93.83,93.67,93.79,52342.0,89.0539,89.0539,88.902,89.0159,52342.0
2022-12-08 13:25:00,93.8,93.92,93.73,93.88,113906.0,89.0254,89.1393,88.959,89.1014,113906.0
2022-12-08 13:30:00,93.89,94.12,93.89,94.11,233930.0,89.1108,89.3291,89.1108,89.3196,233930.0
2022-12-08 13:35:00,94.12,94.15,93.97,94.04,117328.0,89.3291,89.3576,89.1868,89.2532,117328.0
2022-12-08 13:40:00,94.05,94.11,93.97,94.1,98083.0,89.2627,89.3196,89.1868,89.3102,98083.0
2022-12-08 13:45:00,94.11,94.2,94.05,94.18,140074.0,89.3196,89.4051,89.2627,89.3861,140074.0
2022-12-08 13:50:00,94.17,94.22,94.04,94.09,125582.0,89.3766,89.424,89.2532,89.3007,125582.0
2022-12-08 13:55:00,94.09,94.2,94.07,94.17,132810.0,89.3007,89.4051,89.2817,89.3766,132810.0
2022-12-08 14:00:00,94.16,94.23,94.06,94.12,195024.0,89.3671,89.4335,89.2722,89.3291,195024.0
2022-12-08 14:05:00,94.12,94.12,93.71,93.82,261783.0,89.3291,89.3291,88.94,89.0444,261783.0
2022-12-08 14:10:00,93.81,93.91,93.76,93.89,117846.0,89.0349,89.1298,88.9875,89.1108,117846.0
2022-12-08 14:15:00,93.9,94.09,93.88,94.03,139765.0,89.1203,89.3007,89.1014,89.2437,139765.0
2022-12-08 14:20:00,94.04,94.17,93.98,94.0,144735.0,89.2532,89.3766,89.1963,89.2152,144735.0
2022-12-08 14:25:00,94.0,94.15,93.97,94.15,126529.0,89.2152,89.3576,89.1868,89.3576,126529.0
2022-12-08 14:30:00,94.14,94.16,93.88,93.88,166689.0,89.3481,89.3671,89.1014,89.1014,166689.0
2022-12-08 14:35:00,93.89,93.93,93.82,93.9,86807.0,89.1108,89.1488,89.0444,89.1203,86807.0
2022-12-08 14:40:00,93.91,94.11,93.9,94.07,89180.0,89.1298,89.3196,89.1203,89.2817,89180.0
2022-12-08 14:45:00,94.07,94.1,93.96,94.05,120348.0,89.2817,89.3102,89.1773,89.2627,120348.0
2022-12-08 14:50:00,94.05,94.19,93.99,94.19,104943.0,89.2627,89.3956,89.2058,89.3956,104943.0
2022-12-08 14:55:00,94.19,94.19,93.95,94.0,127539.0,89.3956,89.3956,89.1678,89.2152,127539.0
2022-12-08 15:00:00,94.0,94.14,93.94,94.1,147210.0,89.2152,89.3481,89.1583,89.3102,147210.0
2022-12-08 15:05:00,94.1,94.1,93.9,93.91,84013.0,89.3102,89.3102,89.1203,89.1298,84013.0
2022-12-08 15:10:00,93.9,93.9,93.56,93.62,187716.0,89.1203,89.1203,88.7976,88.8546,187716.0
2022-12-08 15:15:00,93.63,93.8,93.54,93.76,223473.0,88.8641,89.0254,88.7787,88.9875,223473.0
2022-12-08 15:20:00,93.76,94.05,93.75,94.02,317297.0,88.9875,89.2627,88.978,89.2342,317297.0
2022-12-08 15:25:00,94.03,94.2,94.02,94.13,222322.0,89.2437,89.4051,89.2342,89.3386,222322.0
2022-12-08 15:30:00,94.14,94.34,94.14,94.27,245068.0,89.3481,89.5379,89.3481,89.4715,245068.0
2022-12-08 15:35:00,94.26,94.33,94.19,94.22,161506.0,89.462,89.5284,89.3956,89.424,161506.0
2022-12-08 15:40:00,94.22,94.27,94.17,94.26,187493.0,89.424,89.4715,89.3766,89.462,187493.0
2022-12-08 15:45:00,94.26,94.26,94.07,94.15,300677.0,89.462,89.462,89.2817,89.3576,300677.0
2022-12-08 15:50:00,94.15,94.23,94.1,94.16,440754.0,89.3576,89.4335,89.3102,89.3671,440754.0
2022-12-08 15:55:00,94.16,94.25,93.98,94.17,868289.0,89.3671,89.4525,89.1963,89.3766,868289.0
2022-12-09 09:30:00,93.27,93.75,92.41,93.05,802178.0,88.5224,88.978,87.7062,88.3136,802178.0
2022-12-09 09:35:00,93.06,93.58,92.94,93.29,367267.0,88.3231,88.8166,88.2092,88.5414,367267.0
2022-12-09 09:40:00,93.3,93.6,93.01,93.46,336072.0,88.5509,88.8356,88.2756,88.7027,336072.0
2022-12-09 09:45:00,93.46,93.57,93.03,93.21,285338.0,88.7027,88.8071,88.2946,88.4655,285338.0
2022-12-09 09:50:00,93.22,93.4,93.06,93.08,251237.0,88.4749,88.6458,88.3231,88.3421,251237.0
2022-12-09 09:55:00,93.05,93.14,92.84,93.02,249646.0,88.3136,88.399,88.1143,88.2851,249646.0
2022-12-09 10:00:00,93.03,93.26,92.72,93.0,239838.0,88.2946,88.5129,88.0004,88.2661,239838.0
2022-12-09 10:05:00,93.0,93.19,92.95,93.04,139013.0,88.2661,88.4465,88.2187,88.3041,139013.0
2022-12-09 10:10:00,93.02,93.08,92.9,92.95,162011.0,88.2851,88.3421,88.1712,88.2187,162011.0
2022-12-09 10:15:00,92.94,93.02,92.71,92.88,254322.0,88.2092,88.2851,87.9909,88.1523,254322.0
2022-12-09 10:20:00,92.88,92.92,92.53,92.63,208900.0,88.1523,88.1902,87.8201,87.915,208900.0
2022-12-09 10:25:00,92.64,92.89,92.57,92.87,133344.0,87.9245,88.1617,87.858,88.1428,133344.0
2022-12-09 10:30:00,92.88,93.0,92.82,92.89,184784.0,88.1523,88.2661,88.0953,88.1617,184784.0
2022-12-09 10:35:00,92.88,93.21,92.75,93.19,172763.0,88.1523,88.4655,88.0289,88.4465,172763.0
2022-12-09 10:40:00,93.18,93.2,92.9,92.92,147662.0,88.437,88.456,88.1712,88.1902,147662.0
2022-12-09 10:45:00,92.91,93.02,92.82,92.95,117886.0,88.1807,88.2851,88.0953,88.2187,117886.0
2022-12-09 10:50:00,92.94,93.05,92.88,92.98,100218.0,88.2092,88.3136,88.1523,88.2472,100218.0
2022-12-09 10:55:00,92.98,93.1,92.93,93.06,81692.0,88.2472,88.3611,88.1997,88.3231,81692.0
2022-12-09 11:00:00,93.06,93.23,92.97,93.14,119308.0,88.3231,88.4844,88.2377,88.399,119308.0
2022-12-09 11:05:00,93.14,93.32,93.02,93.02,196670.0,88.399,88.5699,88.2851,88.2851,196670.0
2022-12-09 11:10:00,93.04,93.19,93.02,93.06,62599.0,88.3041,88.4465,88.2851,88.3231,62599.0
2022-12-09 11:15:00,93.08,93.12,92.9,92.98,113756.0,88.3421,88.38,88.1712,88.2472,113756.0
2022-12-09 11:20:00,92.99,93.0,92.87,92.98,81145.0,88.2567,88.2661,88.1428,88.2472,81145.0
2022-12-09 11:25:00,92.97,93.01,92.71,92.86,113392.0,88.2377,88.2756,87.9909,88.1333,113392.0
2022-12-09 11:30:00,92.83,93.0,92.82,92.97,88193.0,88.1048,88.2661,88.0953,88.2377,88193.0
2022-12-09 11:35:00,92.98,93.12,92.87,92.88,126221.0,88.2472,88.38,88.1428,88.1523,126221.0
2022-12-09 11:40:00,92.89,92.95,92.66,92.8,131462.0,88.1617,88.2187,87.9435,88.0763,131462.0
2022-12-09 11:45:00,92.8,92.87,92.66,92.81,100951.0,88.0763,88.1428,87.9435,88.0858,100951.0
2022-12-09 11:50:00,92.81,92.94,92.78,92.79,122622.0,88.0858,88.2092,88.0573,88.0668,122622.0
2022-12-09 11:55:00,92.79,92.81,92.71,92.76,87546.0,88.0668,88.0858,87.9909,88.0384,87546.0
2022-12-09 12:00:00,92.76,92.82,92.71,92.77,70123.0,88.0384,88.0953,87.9909,88.0479,70123.0
2022-12-09 12:05:00,92.76,92.92,92.76,92.91,110290.0,88.0384,88.1902,88.0384,88.1807,110290.0
2022-12-09 12:10:00,92.9,92.94,92.81,92.85,71371.0,88.1712,88.2092,88.0858,88.1238,71371.0
2022-12-09 12:15:00,92.85,92.94,92.82,92.88,104164.0,88.1238,88.2092,88.0953,88.1523,104164.0
2022-12-09 12:20:00,92.87,92.87,92.7,92.73,87103.0,88.1428,88.1428,87.9814,88.0099,87103.0
2022-12-09 12:25:00,92.73,92.74,92.61,92.63,131304.0,88.0099,88.0194,87.896,87.915,131304.0
2022-12-09 12:30:00,92.62,92.77,92.62,92.72,59646.0,87.9055,88.0479,87.9055,88.0004,59646.0
2022-12-09 12:35:00,92.71,92.75,92.46,92.48,114066.0,87.9909,88.0289,87.7536,87.7726,114066.0
2022-12-09 12:40:00,92.5,92.5,92.23,92.38,109151.0,87.7916,87.7916,87.5353,87.6777,109151.0
2022-12-09 12:45:00,92.37,92.38,92.18,92.19,110858.0,87.6682,87.6777,87.4879,87.4974,110858.0
2022-12-09 12:50:00,92.19,92.24,92.11,92.17,169066.0,87.4974,87.5448,87.4214,87.4784,169066.0
2022-12-09 12:55:00,92.17,92.4,92.1,92.34,187062.0,87.4784,87.6967,87.412,87.6397,187062.0
2022-12-09 13:00:00,92.33,92.35,92.08,92.11,194888.0,87.6303,87.6492,87.393,87.4214,194888.0
2022-12-09 13:05:00,92.13,92.14,91.92,92.08,198909.0,87.4404,87.4499,87.2411,87.393,198909.0
2022-12-09 13:10:00,92.07,92.09,91.76,91.79,170749.0,87.3835,87.4025,87.0893,87.1177,170749.0
2022-12-09 13:15:00,91.77,91.92,91.73,91.9,87866.0,87.0988,87.2411,87.0608,87.2221,87866.0
2022-12-09 13:20:00,91.9,92.04,91.85,91.92,113841.0,87.2221,87.355,87.1747,87.2411,113841.0
2022-12-09 13:25:00,91.9,92.18,91.89,92.1,86712.0,87.2221,87.4879,87.2126,87.412,86712.0
2022-12-09 13:30:00,92.11,92.22,92.1,92.14,73870.0,87.4214,87.5258,87.412,87.4499,73870.0
2022-12-09 13:35:00,92.14,92.35,92.06,92.34,99686.0,87.4499,87.6492,87.374,87.6397,99686.0
2022-12-09 13:40:00,92.33,92.47,92.3,92.44,109049.0,87.6303,87.7631,87.6018,87.7347,109049.0
2022-12-09 13:45:00,92.44,92.47,92.26,92.29,89750.0,87.7347,87.7631,87.5638,87.5923,89750.0
2022-12-09 13:50:00,92.29,92.51,92.28,92.5,62638.0,87.5923,87.8011,87.5828,87.7916,62638.0
2022-12-09 13:55:00,92.51,92.52,92.37,92.43,74896.0,87.8011,87.8106,87.6682,87.7252,74896.0
2022-12-09 14:00:00,92.41,92.44,92.27,92.31,51825.0,87.7062,87.7347,87.5733,87.6113,51825.0
2022-12-09 14:05:00,92.31,92.32,92.12,92.29,97110.0,87.6113,87.6208,87.4309,87.5923,97110.0
2022-12-09 14:10:00,92.3,92.38,92.21,92.37,72136.0,87.6018,87.6777,87.5164,87.6682,72136.0
2022-12-09 14:15:00,92.38,92.39,92.27,92.3,34197.0,87.6777,87.6872,87.5733,87.6018,34197.0
2022-12-09 14:20:00,92.3,92.33,92.25,92.28,50381.0,87.6018,87.6303,87.5543,87.5828,50381.0
2022-12-09 14:25:00,92.28,92.35,92.24,92.25,45003.0,87.5828,87.6492,87.5448,87.5543,45003.0
2022-12-09 14:30:00,92.25,92.32,92.23,92.28,35876.0,87.5543,87.6208,87.5353,87.5828,35876.0
2022-12-09 14:35:00,92.28,92.32,92.22,92.23,34850.0,87.5828,87.6208,87.5258,87.5353,34850.0
2022-12-09 14:40:00,92.23,92.24,92.06,92.12,84934.0,87.5353,87.5448,87.374,87.4309,84934.0
2022-12-09 14:45:00,92.12,92.12,91.9,91.91,98816.0,87.4309,87.4309,87.2221,87.2316,98816.0
2022-12-09 14:50:00,91.91,91.93,91.7,91.82,149511.0,87.2316,87.2506,87.0323,87.1462,149511.0
2022-12-09 14:55:00,91.81,91.92,91.8,91.82,108466.0,87.1367,87.2411,87.1272,87.1462,108466.0
2022-12-09 15:00:00,91.81,91.85,91.7,91.71,83097.0,87.1367,87.1747,87.0323,87.0418,83097.0
2022-12-09 15:05:00,91.73,91.81,91.59,91.62,111954.0,87.0608,87.1367,86.9279,86.9564,111954.0
2022-12-09 15:10:00,91.61,91.63,91.44,91.58,271502.0,86.9469,86.9659,86.7856,86.9184,271502.0
2022-12-09 15:15:00,91.6,91.62,91.41,91.47,140120.0,86.9374,86.9564,86.7571,86.814,140120.0
2022-12-09 15:20:00,91.48,91.6,91.37,91.54,155321.0,86.8235,86.9374,86.7191,86.8805,155321.0
2022-12-09 15:25:00,91.54,91.68,91.51,91.56,154414.0,86.8805,87.0133,86.852,86.8994,154414.0
2022-12-09 15:30:00,91.56,91.67,91.5,91.58,117684.0,86.8994,87.0038,86.8425,86.9184,117684.0
2022-12-09 15:35:00,91.58,91.75,91.58,91.64,111877.0,86.9184,87.0798,86.9184,86.9754,111877.0
2022-12-09 15:40:00,91.65,91.67,91.45,91.54,201885.0,86.9849,87.0038,86.795,86.8805,201885.0
2022-12-09 15:45:00,91.54,91.72,91.47,91.6,115788.0,86.8805,87.0513,86.814,86.9374,115788.0
2022-12-09 15:50:00,91.61,91.61,91.31,91.4,289695.0,86.9469,86.9469,86.6622,86.7476,289695.0
2022-12-09 15:55:00,91.4,91.49,91.22,91.39,712534.0,86.7476,86.833,86.5768,86.7381,712534.0
2022-12-12 09:30:00,90.09,90.89,89.81,90.73,528651.0,85.5043,86.2635,85.2385,86.1117,528651.0
2022-12-12 09:35:00,90.73,90.88,90.12,90.24,292432.0,86.1117,86.2541,85.5327,85.6466,292432.0
2022-12-12 09:40:00,90.21,90.52,89.88,90.23,360021.0,85.6182,85.9124,85.305,85.6371,360021.0
2022-12-12 09:45:00,90.2,90.22,89.63,89.86,330387.0,85.6087,85.6277,85.0677,85.286,330387.0
2022-12-12 09:50:00,89.87,89.91,89.06,89.08,463400.0,85.2955,85.3334,84.5267,84.5457,463400.0
2022-12-12 09:55:00,89.07,89.5,88.9,89.39,374925.0,84.5362,84.9443,84.3748,84.8399,374925.0
2022-12-12 10:00:00,89.41,89.81,89.41,89.69,267760.0,84.8589,85.2385,84.8589,85.1246,267760.0
2022-12-12 10:05:00,89.7,89.9,89.32,89.32,460659.0,85.1341,85.3239,84.7735,84.7735,460659.0
2022-12-12 10:10:00,89.33,89.34,88.86,88.98,291923.0,84.783,84.7924,84.3369,84.4508,291923.0
2022-12-12 10:15:00,88.92,89.06,88.55,88.87,255880.0,84.3938,84.5267,84.0427,84.3464,255880.0
2022-12-12 10:20:00,88.88,88.99,88.69,88.82,216053.0,84.3559,84.4603,84.1755,84.2989,216053.0
2022-12-12 10:25:00,88.83,88.86,88.57,88.64,183900.0,84.3084,84.3369,84.0616,84.1281,183900.0
2022-12-12 10:30:00,88.64,88.64,87.75,87.9,840929.0,84.1281,84.1281,83.2834,83.4257,840929.0
2022-12-12 10:35:00,87.9,88.17,87.83,88.02,388537.0,83.4257,83.682,83.3593,83.5396,388537.0
2022-12-12 10:40:00,88.03,88.52,87.98,88.51,296908.0,83.5491,84.0142,83.5017,84.0047,296908.0
2022-12-12 10:45:00,88.51,88.64,88.31,88.41,234726.0,84.0047,84.1281,83.8149,83.9098,234726.0
2022-12-12 10:50:00,88.43,88.5,88.15,88.37,153543.0,83.9288,83.9952,83.663,83.8718,153543.0
2022-12-12 10:55:00,88.37,88.5,88.29,88.46,153059.0,83.8718,83.9952,83.7959,83.9572,153059.0
2022-12-12 11:00:00,88.47,88.67,88.44,88.63,147440.0,83.9667,84.1566,83.9383,84.1186,147440.0
2022-12-12 11:05:00,88.63,88.71,88.52,88.59,127783.0,84.1186,84.1945,84.0142,84.0806,127783.0
2022-12-12 11:10:00,88.57,88.69,88.34,88.34,171173.0,84.0616,84.1755,83.8433,83.8433,171173.0
2022-12-12 11:15:00,88.34,88.39,88.23,88.37,136246.0,83.8433,83.8908,83.7389,83.8718,136246.0
2022-12-12 11:20:00,88.36,88.69,88.32,88.67,125081.0,83.8623,84.1755,83.8244,84.1566,125081.0
2022-12-12 11:25:00,88.68,88.93,88.62,88.77,239260.0,84.166,84.4033,84.1091,84.2515,239260.0
2022-12-12 11:30:00,88.77,88.8,88.5,88.54,164362.0,84.2515,84.2799,83.9952,84.0332,164362.0
2022-12-12 11:35:00,88.55,88.69,88.5,88.62,93069.0,84.0427,84.1755,83.9952,84.1091,93069.0
2022-12-12 11:40:00,88.62,88.65,88.47,88.64,148972.0,84.1091,84.1376,83.9667,84.1281,148972.0
2022-12-12 11:45:00,88.63,88.97,88.59,88.91,154390.0,84.1186,84.4413,84.0806,84.3843,154390.0
2022-12-12 11:50:00,88.92,89.15,88.91,88.94,141831.0,84.3938,84.6121,84.3843,84.4128,141831.0
2022-12-12 11:55:00,88.95,89.1,88.92,89.08,74543.0,84.4223,84.5647,84.3938,84.5457,74543.0
2022-12-12 12:00:00,89.08,89.33,89.0,89.27,101431.0,84.5457,84.783,84.4698,84.726,101431.0
2022-12-12 12:05:00,89.28,89.37,89.16,89.22,153379.0,84.7355,84.8209,84.6216,84.6786,153379.0
2022-12-12 12:10:00,89.21,89.3,89.1,89.12,86396.0,84.6691,84.7545,84.5647,84.5836,86396.0
2022-12-12 12:15:00,89.14,89.14,89.0,89.06,43892.0,84.6026,84.6026,84.4698,84.5267,43892.0
2022-12-12 12:20:00,89.06,89.12,88.99,89.02,63588.0,84.5267,84.5836,84.4603,84.4887,63588.0
2022-12-12 12:25:00,89.04,89.04,88.87,88.88,60534.0,84.5077,84.5077,84.3464,84.3559,60534.0
2022-12-12 12:30:00,88.88,89.06,88.85,88.97,49692.0,84.3559,84.5267,84.3274,84.4413,49692.0
2022-12-12 12:35:00,88.97,89.02,88.88,88.96,71350.0,84.4413,84.4887,84.3559,84.4318,71350.0
2022-12-12 12:40:00,89.0,89.07,88.97,89.01,70842.0,84.4698,84.5362,84.4413,84.4792,70842.0
2022-12-12 12:45:00,89.01,89.14,89.01,89.1,51564.0,84.4792,84.6026,84.4792,84.5647,51564.0
2022-12-12 12:50:00,89.09,89.27,89.03,89.23,77162.0,84.5552,84.726,84.4982,84.688,77162.0
2022-12-12 12:55:00,89.23,89.24,89.15,89.2,81941.0,84.688,84.6975,84.6121,84.6596,81941.0
2022-12-12 13:00:00,89.19,89.33,89.08,89.14,155407.0,84.6501,84.783,84.5457,84.6026,155407.0
2022-12-12 13:05:00,89.13,89.33,89.11,89.22,109501.0,84.5931,84.783,84.5742,84.6786,109501.0
2022-12-12 13:10:00,89.22,89.23,88.99,89.05,107446.0,84.6786,84.688,84.4603,84.5172,107446.0
2022-12-12 13:15:00,89.04,89.1,88.99,89.04,47440.0,84.5077,84.5647,84.4603,84.5077,47440.0
2022-12-12 13:20:00,89.03,89.04,88.97,89.01,62995.0,84.4982,84.5077,84.4413,84.4792,62995.0
2022-12-12 13:25:00,89.01,89.12,88.96,89.05,95485.0,84.4792,84.5836,84.4318,84.5172,95485.0
2022-12-12 13:30:00,89.07,89.19,89.01,89.1,111531.0,84.5362,84.6501,84.4792,84.5647,111531.0
2022-12-12 13:35:00,89.1,89.15,89.03,89.04,49916.0,84.5647,84.6121,84.4982,84.5077,49916.0
2022-12-12 13:40:00,89.05,89.08,88.84,88.86,72453.0,84.5172,84.5457,84.3179,84.3369,72453.0
2022-12-12 13:45:00,88.87,88.95,88.86,88.93,44514.0,84.3464,84.4223,84.3369,84.4033,44514.0
2022-12-12 13:50:00,88.93,88.95,88.76,88.81,72367.0,84.4033,84.4223,84.242,84.2894,72367.0
2022-12-12 13:55:00,88.81,88.97,88.77,88.95,51119.0,84.2894,84.4413,84.2515,84.4223,51119.0
2022-12-12 14:00:00,88.95,88.98,88.83,88.92,55186.0,84.4223,84.4508,84.3084,84.3938,55186.0
2022-12-12 14:05:00,88.92,88.97,88.82,88.88,52549.0,84.3938,84.4413,84.2989,84.3559,52549.0
2022-12-12 14:10:00,88.89,88.96,88.85,88.96,29149.0,84.3654,84.4318,84.3274,84.4318,29149.0
2022-12-12 14:15:00,88.96,89.22,88.93,89.18,121036.0,84.4318,84.6786,84.4033,84.6406,121036.0
2022-12-12 14:20:00,89.18,89.37,89.11,89.35,58511.0,84.6406,84.8209,84.5742,84.8019,58511.0
2022-12-12 14:25:00,89.37,89.39,89.24,89.26,62739.0,84.8209,84.8399,84.6975,84.7165,62739.0
2022-12-12 14:30:00,89.26,89.27,89.15,89.2,47551.0,84.7165,84.726,84.6121,84.6596,47551.0
2022-12-12 14:35:00,89.2,89.23,89.13,89.17,36617.0,84.6596,84.688,84.5931,84.6311,36617.0
2022-12-12 14:40:00,89.17,89.3,89.16,89.3,51449.0,84.6311,84.7545,84.6216,84.7545,51449.0
2022-12-12 14:45:00,89.3,89.46,89.29,89.45,65124.0,84.7545,84.9063,84.745,84.8968,65124.0
2022-12-12 14:50:00,89.45,89.54,89.42,89.43,82166.0,84.8968,84.9823,84.8684,84.8779,82166.0
2022-12-12 14:55:00,89.45,89.52,89.41,89.49,53038.0,84.8968,84.9633,84.8589,84.9348,53038.0
2022-12-12 15:00:00,89.49,89.55,89.41,89.43,80603.0,84.9348,84.9918,84.8589,84.8779,80603.0
2022-12-12 15:05:00,89.43,89.6,89.36,89.57,79466.0,84.8779,85.0392,84.8114,85.0107,79466.0
2022-12-12 15:10:00,89.58,89.63,89.5,89.51,64003.0,85.0202,85.0677,84.9443,84.9538,64003.0
2022-12-12 15:15:00,89.5,89.7,89.49,89.58,118753.0,84.9443,85.1341,84.9348,85.0202,118753.0
2022-12-12 15:20:00,89.58,89.6,89.49,89.57,95898.0,85.0202,85.0392,84.9348,85.0107,95898.0
2022-12-12 15:25:00,89.56,89.58,89.47,89.55,75235.0,85.0012,85.0202,84.9158,84.9918,75235.0
2022-12-12 15:30:00,89.54,89.55,89.43,89.46,96056.0,84.9823,84.9918,84.8779,84.9063,96056.0
2022-12-12 15:35:00,89.45,89.46,89.3,89.45,104699.0,84.8968,84.9063,84.7545,84.8968,104699.0
2022-12-12 15:40:00,89.45,89.64,89.44,89.45,220340.0,84.8968,85.0772,84.8874,84.8968,220340.0
2022-12-12 15:45:00,89.45,89.45,89.24,89.24,176246.0,84.8968,84.8968,84.6975,84.6975,176246.0
2022-12-12 15:50:00,89.25,89.59,89.19,89.5,240646.0,84.707,85.0297,84.6501,84.9443,240646.0
2022-12-12 15:55:00,89.49,89.54,89.39,89.47,300438.0,84.9348,84.9823,84.8399,84.9158,300438.0
2022-12-13 09:30:00,93.45,93.74,92.48,93.31,778103.0,88.6932,88.9685,87.7726,88.5604,778103.0
2022-12-13 09:35:00,93.29,93.68,92.81,93.13,563964.0,88.5414,88.9115,88.0858,88.3895,563964.0
2022-12-13 09:40:00,93.13,93.67,92.75,93.58,522883.0,88.3895,88.902,88.0289,88.8166,522883.0
2022-12-13 09:45:00,93.61,93.99,93.33,93.86,584516.0,88.8451,89.2058,88.5793,89.0824,584516.0
2022-12-13 09:50:00,93.86,94.36,93.35,94.35,561824.0,89.0824,89.5569,88.5983,89.5474,561824.0
2022-12-13 09:55:00,94.36,94.98,94.26,94.34,769822.0,89.5569,90.1454,89.462,89.5379,769822.0
2022-12-13 10:00:00,94.35,94.49,93.61,93.78,459586.0,89.5474,89.6803,88.8451,89.0064,459586.0
2022-12-13 10:05:00,93.77,93.8,92.89,93.25,540436.0,88.997,89.0254,88.1617,88.5034,540436.0
2022-12-13 10:10:00,93.26,94.0,93.25,93.93,479603.0,88.5129,89.2152,88.5034,89.1488,479603.0
2022-12-13 10:15:00,93.94,93.97,93.46,93.71,246531.0,89.1583,89.1868,88.7027,88.94,246531.0
2022-12-13 10:20:00,93.69,93.76,92.92,93.01,236089.0,88.921,88.9875,88.1902,88.2756,236089.0
2022-12-13 10:25:00,93.02,93.29,92.76,93.07,252677.0,88.2851,88.5414,88.0384,88.3326,252677.0
2022-12-13 10:30:00,93.05,93.07,92.31,92.9,347618.0,88.3136,88.3326,87.6113,88.1712,347618.0
2022-12-13 10:35:00,92.89,93.0,92.01,92.08,242874.0,88.1617,88.2661,87.3265,87.393,242874.0
2022-12-13 10:40:00,92.06,92.83,92.05,92.78,201122.0,87.374,88.1048,87.3645,88.0573,201122.0
2022-12-13 10:45:00,92.77,93.24,92.68,93.01,303758.0,88.0479,88.4939,87.9624,88.2756,303758.0
2022-12-13 10:50:00,93.02,93.18,92.83,92.98,260791.0,88.2851,88.437,88.1048,88.2472,260791.0
2022-12-13 10:55:00,92.97,92.99,92.69,92.97,150785.0,88.2377,88.2567,87.9719,88.2377,150785.0
2022-12-13 11:00:00,92.98,93.19,92.83,93.0,148749.0,88.2472,88.4465,88.1048,88.2661,148749.0
2022-12-13 11:05:00,93.01,93.13,92.91,93.02,127127.0,88.2756,88.3895,88.1807,88.2851,127127.0
2022-12-13 11:10:00,93.04,93.23,92.94,93.08,143900.0,88.3041,88.4844,88.2092,88.3421,143900.0
2022-12-13 11:15:00,93.08,93.21,92.89,92.9,131838.0,88.3421,88.4655,88.1617,88.1712,131838.0
2022-12-13 11:20:00,92.88,92.92,92.71,92.75,128475.0,88.1523,88.1902,87.9909,88.0289,128475.0
2022-12-13 11:25:00,92.76,92.83,92.64,92.76,129725.0,88.0384,88.1048,87.9245,88.0384,129725.0
2022-12-13 11:30:00,92.79,93.15,92.73,93.02,167962.0,88.0668,88.4085,88.0099,88.2851,167962.0
2022-12-13 11:35:00,93.02,93.08,92.86,92.9,115247.0,88.2851,88.3421,88.1333,88.1712,115247.0
2022-12-13 11:40:00,92.89,92.95,92.55,92.71,123457.0,88.1617,88.2187,87.8391,87.9909,123457.0
2022-12-13 11:45:00,92.7,92.73,92.3,92.35,123030.0,87.9814,88.0099,87.6018,87.6492,123030.0
2022-12-13 11:50:00,92.33,92.37,92.04,92.25,139225.0,87.6303,87.6682,87.355,87.5543,139225.0
2022-12-13 11:55:00,92.24,92.26,91.96,92.07,139327.0,87.5448,87.5638,87.2791,87.3835,139327.0
2022-12-13 12:00:00,92.08,92.23,92.03,92.11,105362.0,87.393,87.5353,87.3455,87.4214,105362.0
2022-12-13 12:05:00,92.11,92.12,91.67,91.67,165651.0,87.4214,87.4309,87.0038,87.0038,165651.0
2022-12-13 12:10:00,91.66,91.67,91.0,91.07,246970.0,86.9944,87.0038,86.3679,86.4344,246970.0
2022-12-13 12:15:00,91.06,91.07,90.31,90.38,305275.0,86.4249,86.4344,85.7131,85.7795,305275.0
2022-12-13 12:20:00,90.38,90.9,90.3,90.66,220466.0,85.7795,86.273,85.7036,86.0453,220466.0
2022-12-13 12:25:00,90.64,90.78,90.58,90.7,151628.0,86.0263,86.1591,85.9693,86.0832,151628.0
2022-12-13 12:30:00,90.69,90.8,90.55,90.73,124767.0,86.0737,86.1781,85.9409,86.1117,124767.0
2022-12-13 12:35:00,90.73,90.96,90.64,90.94,137760.0,86.1117,86.33,86.0263,86.311,137760.0
2022-12-13 12:40:00,90.95,91.03,90.79,91.03,115063.0,86.3205,86.3964,86.1686,86.3964,115063.0
2022-12-13 12:45:00,91.03,91.2,90.98,90.98,80714.0,86.3964,86.5578,86.349,86.349,80714.0
2022-12-13 12:50:00,90.98,91.2,90.95,91.12,87545.0,86.349,86.5578,86.3205,86.4818,87545.0
2022-12-13 12:55:00,91.11,91.37,91.07,91.3,74761.0,86.4724,86.7191,86.4344,86.6527,74761.0
2022-12-13 13:00:00,91.3,91.47,91.27,91.43,107717.0,86.6527,86.814,86.6242,86.7761,107717.0
2022-12-13 13:05:00,91.43,91.47,91.32,91.38,79541.0,86.7761,86.814,86.6717,86.7286,79541.0
2022-12-13 13:10:00,91.37,91.55,91.3,91.51,97365.0,86.7191,86.89,86.6527,86.852,97365.0
2022-12-13 13:15:00,91.51,91.56,91.42,91.5,88406.0,86.852,86.8994,86.7666,86.8425,88406.0
2022-12-13 13:20:00,91.5,91.71,91.47,91.71,59306.0,86.8425,87.0418,86.814,87.0418,59306.0
2022-12-13 13:25:00,91.73,91.89,91.71,91.84,56066.0,87.0608,87.2126,87.0418,87.1652,56066.0
2022-12-13 13:30:00,91.85,91.92,91.71,91.73,82025.0,87.1747,87.2411,87.0418,87.0608,82025.0
2022-12-13 13:35:00,91.73,91.74,91.47,91.48,87770.0,87.0608,87.0703,86.814,86.8235,87770.0
2022-12-13 13:40:00,91.47,91.47,91.3,91.41,63069.0,86.814,86.814,86.6527,86.7571,63069.0
2022-12-13 13:45:00,91.42,91.45,91.21,91.28,47848.0,86.7666,86.795,86.5673,86.6337,47848.0
2022-12-13 13:50:00,91.27,91.36,90.96,90.98,84422.0,86.6242,86.7096,86.33,86.349,84422.0
2022-12-13 13:55:00,90.97,91.15,90.91,91.03,75829.0,86.3395,86.5103,86.2825,86.3964,75829.0
2022-12-13 14:00:00,91.03,91.3,91.02,91.3,47113.0,86.3964,86.6527,86.3869,86.6527,47113.0
2022-12-13 14:05:00,91.31,91.31,91.11,91.23,47575.0,86.6622,86.6622,86.4724,86.5862,47575.0
2022-12-13 14:10:00,91.21,91.27,91.08,91.23,50295.0,86.5673,86.6242,86.4439,86.5862,50295.0
2022-12-13 14:15:00,91.24,91.34,91.2,91.26,46585.0,86.5957,86.6906,86.5578,86.6147,46585.0
2022-12-13 14:20:00,91.25,91.3,91.14,91.3,45371.0,86.6052,86.6527,86.5008,86.6527,45371.0
2022-12-13 14:25:00,91.29,91.29,91.19,91.23,41737.0,86.6432,86.6432,86.5483,86.5862,41737.0
2022-12-13 14:30:00,91.22,91.27,91.12,91.22,69060.0,86.5768,86.6242,86.4818,86.5768,69060.0
2022-12-13 14:35:00,91.22,91.29,91.19,91.27,31155.0,86.5768,86.6432,86.5483,86.6242,31155.0
2022-12-13 14:40:00,91.26,91.54,91.23,91.47,56767.0,86.6147,86.8805,86.5862,86.814,56767.0
2022-12-13 14:45:00,91.46,91.52,91.44,91.45,48519.0,86.8045,86.8615,86.7856,86.795,48519.0
2022-12-13 14:50:00,91.45,91.46,91.21,91.26,46333.0,86.795,86.8045,86.5673,86.6147,46333.0
2022-12-13 14:55:00,91.24,91.35,91.2,91.32,77747.0,86.5957,86.7001,86.5578,86.6717,77747.0
2022-12-13 15:00:00,91.31,91.34,91.09,91.13,96856.0,86.6622,86.6906,86.4534,86.4913,96856.0
2022-12-13 15:05:00,91.14,91.19,90.9,91.07,134190.0,86.5008,86.5483,86.273,86.4344,134190.0
2022-12-13 15:10:00,91.07,91.11,90.97,91.05,86608.0,86.4344,86.4724,86.3395,86.4154,86608.0
2022-12-13 15:15:00,91.05,91.27,91.02,91.25,87914.0,86.4154,86.6242,86.3869,86.6052,87914.0
2022-12-13 15:20:00,91.23,91.24,91.11,91.16,83933.0,86.5862,86.5957,86.4724,86.5198,83933.0
2022-12-13 15:25:00,91.17,91.23,91.11,91.2,68308.0,86.5293,86.5862,86.4724,86.5578,68308.0
2022-12-13 15:30:00,91.2,91.46,91.16,91.43,107396.0,86.5578,86.8045,86.5198,86.7761,107396.0
2022-12-13 15:35:00,91.42,91.52,91.31,91.39,120754.0,86.7666,86.8615,86.6622,86.7381,120754.0
2022-12-13 15:40:00,91.4,91.52,91.35,91.46,101037.0,86.7476,86.8615,86.7001,86.8045,101037.0
2022-12-13 15:45:00,91.45,91.48,91.31,91.43,164432.0,86.795,86.8235,86.6622,86.7761,164432.0
2022-12-13 15:50:00,91.45,91.64,91.43,91.55,235655.0,86.795,86.9754,86.7761,86.89,235655.0
2022-12-13 15:55:00,91.55,91.56,91.29,91.42,399073.0,86.89,86.8994,86.6432,86.7666,399073.0
2022-12-14 09:30:00,91.06,91.23,90.12,90.35,492993.0,86.4249,86.5862,85.5327,85.751,492993.0
2022-12-14 09:35:00,90.37,90.46,89.75,89.94,309217.0,85.77,85.8554,85.1816,85.3619,309217.0
2022-12-14 09:40:00,89.95,90.55,89.84,90.43,440498.0,85.3714,85.9409,85.267,85.827,440498.0
2022-12-14 09:45:00,90.45,90.55,90.04,90.27,245878.0,85.8459,85.9409,85.4568,85.6751,245878.0
2022-12-14 09:50:00,90.26,90.4,90.04,90.36,193608.0,85.6656,85.7985,85.4568,85.7605,193608.0
2022-12-14 09:55:00,90.36,90.42,90.2,90.32,164158.0,85.7605,85.8175,85.6087,85.7226,164158.0
2022-12-14 10:00:00,90.33,90.49,89.96,90.28,359681.0,85.7321,85.8839,85.3809,85.6846,359681.0
2022-12-14 10:05:00,90.27,90.56,90.16,90.48,252429.0,85.6751,85.9503,85.5707,85.8744,252429.0
2022-12-14 10:10:00,90.48,90.76,90.4,90.59,216709.0,85.8744,86.1402,85.7985,85.9788,216709.0
2022-12-14 10:15:00,90.59,90.72,90.54,90.69,176138.0,85.9788,86.1022,85.9314,86.0737,176138.0
2022-12-14 10:20:00,90.7,90.98,90.56,90.77,267402.0,86.0832,86.349,85.9503,86.1497,267402.0
2022-12-14 10:25:00,90.77,90.85,90.66,90.67,148471.0,86.1497,86.2256,86.0453,86.0547,148471.0
2022-12-14 10:30:00,90.67,90.87,90.5,90.56,141668.0,86.0547,86.2446,85.8934,85.9503,141668.0
2022-12-14 10:35:00,90.57,90.92,90.56,90.91,307108.0,85.9598,86.292,85.9503,86.2825,307108.0
2022-12-14 10:40:00,90.91,91.21,90.76,91.08,178849.0,86.2825,86.5673,86.1402,86.4439,178849.0
2022-12-14 10:45:00,91.09,91.1,90.81,90.93,112078.0,86.4534,86.4629,86.1876,86.3015,112078.0
2022-12-14 10:50:00,90.94,91.0,90.85,90.89,152165.0,86.311,86.3679,86.2256,86.2635,152165.0
2022-12-14 10:55:00,90.87,90.87,90.72,90.79,103302.0,86.2446,86.2446,86.1022,86.1686,103302.0
2022-12-14 11:00:00,90.79,90.95,90.68,90.89,106790.0,86.1686,86.3205,86.0642,86.2635,106790.0
2022-12-14 11:05:00,90.88,90.89,90.66,90.67,81710.0,86.2541,86.2635,86.0453,86.0547,81710.0
2022-12-14 11:10:00,90.67,90.76,90.6,90.68,77724.0,86.0547,86.1402,85.9883,86.0642,77724.0
2022-12-14 11:15:00,90.69,90.73,90.6,90.7,87731.0,86.0737,86.1117,85.9883,86.0832,87731.0
2022-12-14 11:20:00,90.7,90.92,90.7,90.77,132567.0,86.0832,86.292,86.0832,86.1497,132567.0
2022-12-14 11:25:00,90.77,91.0,90.62,91.0,259420.0,86.1497,86.3679,86.0073,86.3679,259420.0
2022-12-14 11:30:00,90.99,91.08,90.64,90.75,204946.0,86.3585,86.4439,86.0263,86.1307,204946.0
2022-12-14 11:35:00,90.76,90.76,90.53,90.53,112734.0,86.1402,86.1402,85.9219,85.9219,112734.0
2022-12-14 11:40:00,90.55,90.61,90.44,90.59,149180.0,85.9409,85.9978,85.8365,85.9788,149180.0
2022-12-14 11:45:00,90.58,90.58,90.37,90.52,181309.0,85.9693,85.9693,85.77,85.9124,181309.0
2022-12-14 11:50:00,90.53,90.62,90.45,90.61,141250.0,85.9219,86.0073,85.8459,85.9978,141250.0
2022-12-14 11:55:00,90.61,90.79,90.6,90.65,80991.0,85.9978,86.1686,85.9883,86.0358,80991.0
2022-12-14 12:00:00,90.64,90.75,90.6,90.63,49364.0,86.0263,86.1307,85.9883,86.0168,49364.0
2022-12-14 12:05:00,90.64,90.71,90.57,90.69,58510.0,86.0263,86.0927,85.9598,86.0737,58510.0
2022-12-14 12:10:00,90.7,90.73,90.55,90.62,43641.0,86.0832,86.1117,85.9409,86.0073,43641.0
2022-12-14 12:15:00,90.61,90.62,90.47,90.55,49539.0,85.9978,86.0073,85.8649,85.9409,49539.0
2022-12-14 12:20:00,90.52,90.6,90.47,90.55,42211.0,85.9124,85.9883,85.8649,85.9409,42211.0
2022-12-14 12:25:00,90.56,90.67,90.4,90.56,62630.0,85.9503,86.0547,85.7985,85.9503,62630.0
2022-12-14 12:30:00,90.53,90.73,90.52,90.72,40630.0,85.9219,86.1117,85.9124,86.1022,40630.0
2022-12-14 12:35:00,90.72,90.76,90.58,90.63,38535.0,86.1022,86.1402,85.9693,86.0168,38535.0
2022-12-14 12:40:00,90.62,90.7,90.57,90.66,54332.0,86.0073,86.0832,85.9598,86.0453,54332.0
2022-12-14 12:45:00,90.64,90.66,90.41,90.43,56689.0,86.0263,86.0453,85.808,85.827,56689.0
2022-12-14 12:50:00,90.42,90.42,90.16,90.25,112398.0,85.8175,85.8175,85.5707,85.6561,112398.0
2022-12-14 12:55:00,90.25,90.31,90.13,90.15,78304.0,85.6561,85.7131,85.5422,85.5612,78304.0
2022-12-14 13:00:00,90.17,90.45,90.15,90.43,69466.0,85.5802,85.8459,85.5612,85.827,69466.0
2022-12-14 13:05:00,90.43,90.53,90.4,90.51,37418.0,85.827,85.9219,85.7985,85.9029,37418.0
2022-12-14 13:10:00,90.52,90.58,90.46,90.47,56306.0,85.9124,85.9693,85.8554,85.8649,56306.0
2022-12-14 13:15:00,90.46,90.5,90.4,90.44,45765.0,85.8554,85.8934,85.7985,85.8365,45765.0
2022-12-14 13:20:00,90.44,90.57,90.42,90.54,32709.0,85.8365,85.9598,85.8175,85.9314,32709.0
2022-12-14 13:25:00,90.53,90.55,90.44,90.53,51569.0,85.9219,85.9409,85.8365,85.9219,51569.0
2022-12-14 13:30:00,90.54,90.75,90.49,90.71,91269.0,85.9314,86.1307,85.8839,86.0927,91269.0
2022-12-14 13:35:00,90.73,90.88,90.7,90.85,98940.0,86.1117,86.2541,86.0832,86.2256,98940.0
2022-12-14 13:40:00,90.86,90.88,90.62,90.71,68395.0,86.2351,86.2541,86.0073,86.0927,68395.0
2022-12-14 13:45:00,90.72,90.75,90.58,90.62,64277.0,86.1022,86.1307,85.9693,86.0073,64277.0
2022-12-14 13:50:00,90.62,90.67,90.57,90.6,44177.0,86.0073,86.0547,85.9598,85.9883,44177.0
2022-12-14 13:55:00,90.59,90.68,90.58,90.58,43700.0,85.9788,86.0642,85.9693,85.9693,43700.0
2022-12-14 14:00:00,90.66,90.66,89.77,90.05,224416.0,86.0453,86.0453,85.2006,85.4663,224416.0
2022-12-14 14:05:00,90.04,90.1,89.7,89.82,165269.0,85.4568,85.5138,85.1341,85.248,165269.0
2022-12-14 14:10:00,89.8,90.45,89.8,90.4,134535.0,85.229,85.8459,85.229,85.7985,134535.0
2022-12-14 14:15:00,90.4,90.56,90.26,90.44,99883.0,85.7985,85.9503,85.6656,85.8365,99883.0
2022-12-14 14:20:00,90.41,90.56,90.35,90.48,122697.0,85.808,85.9503,85.751,85.8744,122697.0
2022-12-14 14:25:00,90.47,90.55,90.36,90.43,116638.0,85.8649,85.9409,85.7605,85.827,116638.0
2022-12-14 14:30:00,90.38,90.41,89.51,89.52,147979.0,85.7795,85.808,84.9538,84.9633,147979.0
2022-12-14 14:35:00,89.53,89.87,89.5,89.72,139030.0,84.9728,85.2955,84.9443,85.1531,139030.0
2022-12-14 14:40:00,89.75,90.46,89.6,90.3,202056.0,85.1816,85.8554,85.0392,85.7036,202056.0
2022-12-14 14:45:00,90.31,90.4,89.93,90.26,136171.0,85.7131,85.7985,85.3524,85.6656,136171.0
2022-12-14 14:50:00,90.22,90.3,89.81,90.0,136336.0,85.6277,85.7036,85.2385,85.4189,136336.0
2022-12-14 14:55:00,90.03,90.12,89.85,90.06,93030.0,85.4473,85.5327,85.2765,85.4758,93030.0
2022-12-14 15:00:00,90.05,90.48,90.01,90.36,86805.0,85.4663,85.8744,85.4283,85.7605,86805.0
2022-12-14 15:05:00,90.38,90.52,90.28,90.48,104897.0,85.7795,85.9124,85.6846,85.8744,104897.0
2022-12-14 15:10:00,90.5,91.21,90.5,91.03,173742.0,85.8934,86.5673,85.8934,86.3964,173742.0
2022-12-14 15:15:00,91.05,91.05,90.64,90.86,131424.0,86.4154,86.4154,86.0263,86.2351,131424.0
2022-12-14 15:20:00,90.89,91.21,90.75,91.2,144262.0,86.2635,86.5673,86.1307,86.5578,144262.0
2022-12-14 15:25:00,91.2,91.27,90.44,90.46,166382.0,86.5578,86.6242,85.8365,85.8554,166382.0
2022-12-14 15:30:00,90.45,90.54,90.16,90.28,198203.0,85.8459,85.9314,85.5707,85.6846,198203.0
2022-12-14 15:35:00,90.28,90.5,90.16,90.42,83953.0,85.6846,85.8934,85.5707,85.8175,83953.0
2022-12-14 15:40:00,90.41,90.6,90.37,90.56,114854.0,85.808,85.9883,85.77,85.9503,114854.0
2022-12-14 15:45:00,90.55,90.99,90.43,90.98,166029.0,85.9409,86.3585,85.827,86.349,166029.0
2022-12-14 15:50:00,91.0,91.2,90.97,91.15,298960.0,86.3679,86.5578,86.3395,86.5103,298960.0
2022-12-14 15:55:00,91.15,91.17,90.86,90.96,648376.0,86.5103,86.5293,86.2351,86.33,648376.0
2022-12-15 09:30:00,93.09,94.08,92.79,93.34,1695158.0,88.3516,89.2912,88.0668,88.5888,1695158.0
2022-12-15 09:35:00,93.35,93.44,91.86,91.98,1065306.0,88.5983,88.6837,87.1842,87.2981,1065306.0
2022-12-15 09:40:00,92.05,92.28,91.6,91.89,506053.0,87.3645,87.5828,86.9374,87.2126,506053.0
2022-12-15 09:45:00,91.88,91.97,90.89,91.09,537869.0,87.2032,87.2886,86.2635,86.4534,537869.0
2022-12-15 09:50:00,91.11,91.99,91.03,91.7,541345.0,86.4724,87.3076,86.3964,87.0323,541345.0
2022-12-15 09:55:00,91.7,91.86,90.9,91.03,342053.0,87.0323,87.1842,86.273,86.3964,342053.0
2022-12-15 10:00:00,91.05,91.05,90.27,90.3,405812.0,86.4154,86.4154,85.6751,85.7036,405812.0
2022-12-15 10:05:00,90.29,90.31,89.6,90.01,550562.0,85.6941,85.7131,85.0392,85.4283,550562.0
2022-12-15 10:10:00,90.02,90.14,89.76,90.11,404639.0,85.4378,85.5517,85.1911,85.5233,404639.0
2022-12-15 10:15:00,90.13,90.48,89.98,90.1,339277.0,85.5422,85.8744,85.3999,85.5138,339277.0
2022-12-15 10:20:00,90.1,90.12,89.3,89.3,461545.0,85.5138,85.5327,84.7545,84.7545,461545.0
2022-12-15 10:25:00,89.32,89.8,89.15,89.6,731686.0,84.7735,85.229,84.6121,85.0392,731686.0
2022-12-15 10:30:00,89.58,89.58,89.06,89.24,310908.0,85.0202,85.0202,84.5267,84.6975,310908.0
2022-12-15 10:35:00,89.23,89.23,88.88,89.1,340540.0,84.688,84.688,84.3559,84.5647,340540.0
2022-12-15 10:40:00,89.09,89.09,88.52,88.7,350952.0,84.5552,84.5552,84.0142,84.185,350952.0
2022-12-15 10:45:00,88.71,88.94,88.61,88.63,304842.0,84.1945,84.4128,84.0996,84.1186,304842.0
2022-12-15 10:50:00,88.62,88.63,88.12,88.41,390873.0,84.1091,84.1186,83.6345,83.9098,390873.0
2022-12-15 10:55:00,88.42,88.5,87.96,88.21,354858.0,83.9193,83.9952,83.4827,83.72,354858.0
2022-12-15 11:00:00,88.22,88.35,88.09,88.23,282304.0,83.7295,83.8528,83.6061,83.7389,282304.0
2022-12-15 11:05:00,88.23,88.29,87.92,88.12,308574.0,83.7389,83.7959,83.4447,83.6345,308574.0
2022-12-15 11:10:00,88.13,88.21,88.0,88.0,160703.0,83.644,83.72,83.5207,83.5207,160703.0
2022-12-15 11:15:00,88.01,88.26,87.91,88.26,228932.0,83.5301,83.7674,83.4352,83.7674,228932.0
2022-12-15 11:20:00,88.26,88.38,88.13,88.37,235452.0,83.7674,83.8813,83.644,83.8718,235452.0
2022-12-15 11:25:00,88.37,88.59,88.36,88.46,240625.0,83.8718,84.0806,83.8623,83.9572,240625.0
2022-12-15 11:30:00,88.47,88.5,88.33,88.38,179740.0,83.9667,83.9952,83.8339,83.8813,179740.0
2022-12-15 11:35:00,88.38,88.49,88.11,88.18,335573.0,83.8813,83.9857,83.6251,83.6915,335573.0
2022-12-15 11:40:00,88.18,88.25,87.86,88.03,252725.0,83.6915,83.7579,83.3878,83.5491,252725.0
2022-12-15 11:45:00,88.02,88.19,87.72,87.73,222661.0,83.5396,83.701,83.2549,83.2644,222661.0
2022-12-15 11:50:00,87.74,87.87,87.62,87.81,162414.0,83.2739,83.3973,83.16,83.3403,162414.0
2022-12-15 11:55:00,87.82,87.91,87.54,87.58,208914.0,83.3498,83.4352,83.0841,83.122,208914.0
2022-12-15 12:00:00,87.59,87.65,87.5,87.6,208179.0,83.1315,83.1885,83.0461,83.141,208179.0
2022-12-15 12:05:00,87.59,87.6,87.27,87.36,224967.0,83.1315,83.141,82.8278,82.9132,224967.0
2022-12-15 12:10:00,87.35,87.38,87.17,87.29,280194.0,82.9037,82.9322,82.7329,82.8468,280194.0
2022-12-15 12:15:00,87.3,87.33,87.04,87.05,174445.0,82.8563,82.8848,82.6095,82.619,174445.0
2022-12-15 12:20:00,87.05,87.06,86.76,86.82,359301.0,82.619,82.6285,82.3438,82.4007,359301.0
2022-12-15 12:25:00,86.83,87.0,86.72,86.92,387989.0,82.4102,82.5716,82.3058,82.4956,387989.0
2022-12-15 12:30:00,86.93,87.25,86.92,87.23,290329.0,82.5051,82.8088,82.4956,82.7898,290329.0
2022-12-15 12:35:00,87.22,87.25,86.75,86.79,193378.0,82.7804,82.8088,82.3343,82.3722,193378.0
2022-12-15 12:40:00,86.79,87.03,86.73,86.89,160792.0,82.3722,82.6,82.3153,82.4672,160792.0
2022-12-15 12:45:00,86.91,87.01,86.81,86.93,103841.0,82.4861,82.581,82.3912,82.5051,103841.0
2022-12-15 12:50:00,86.93,86.96,86.68,86.72,176265.0,82.5051,82.5336,82.2678,82.3058,176265.0
2022-12-15 12:55:00,86.72,86.72,86.46,86.55,303996.0,82.3058,82.3058,82.059,82.1445,303996.0
2022-12-15 13:00:00,86.56,86.56,86.16,86.26,362131.0,82.154,82.154,81.7743,81.8692,362131.0
2022-12-15 13:05:00,86.25,86.56,86.05,86.52,249212.0,81.8597,82.154,81.6699,82.116,249212.0
2022-12-15 13:10:00,86.51,86.54,86.36,86.54,158917.0,82.1065,82.135,81.9641,82.135,158917.0
2022-12-15 13:15:00,86.54,86.77,86.53,86.7,153982.0,82.135,82.3533,82.1255,82.2868,153982.0
2022-12-15 13:20:00,86.7,86.94,86.7,86.73,223435.0,82.2868,82.5146,82.2868,82.3153,223435.0
2022-12-15 13:25:00,86.73,86.74,86.54,86.64,142277.0,82.3153,82.3248,82.135,82.2299,142277.0
2022-12-15 13:30:00,86.64,86.67,86.51,86.51,118574.0,82.2299,82.2584,82.1065,82.1065,118574.0
2022-12-15 13:35:00,86.52,86.53,86.33,86.34,182354.0,82.116,82.1255,81.9357,81.9452,182354.0
2022-12-15 13:40:00,86.34,86.38,86.14,86.21,145598.0,81.9452,81.9831,81.7553,81.8218,145598.0
2022-12-15 13:45:00,86.2,86.35,86.15,86.16,157357.0,81.8123,81.9546,81.7648,81.7743,157357.0
2022-12-15 13:50:00,86.16,86.32,86.08,86.3,110689.0,81.7743,81.9262,81.6984,81.9072,110689.0
2022-12-15 13:55:00,86.3,86.39,86.22,86.28,125757.0,81.9072,81.9926,81.8313,81.8882,125757.0
2022-12-15 14:00:00,86.28,86.49,86.27,86.48,151728.0,81.8882,82.0875,81.8787,82.078,151728.0
2022-12-15 14:05:00,86.48,86.69,86.44,86.45,151198.0,82.078,82.2773,82.0401,82.0496,151198.0
2022-12-15 14:10:00,86.46,86.58,86.3,86.37,150100.0,82.059,82.1729,81.9072,81.9736,150100.0
2022-12-15 14:15:00,86.37,86.49,86.37,86.48,99013.0,81.9736,82.0875,81.9736,82.078,99013.0
2022-12-15 14:20:00,86.48,86.65,86.44,86.48,86568.0,82.078,82.2394,82.0401,82.078,86568.0
2022-12-15 14:25:00,86.48,86.67,86.47,86.66,78609.0,82.078,82.2584,82.0685,82.2489,78609.0
2022-12-15 14:30:00,86.66,86.95,86.64,86.94,141715.0,82.2489,82.5241,82.2299,82.5146,141715.0
2022-12-15 14:35:00,86.94,87.25,86.93,87.0,283905.0,82.5146,82.8088,82.5051,82.5716,283905.0
2022-12-15 14:40:00,86.99,87.37,86.97,87.37,188588.0,82.5621,82.9227,82.5431,82.9227,188588.0
2022-12-15 14:45:00,87.37,87.39,87.08,87.11,252036.0,82.9227,82.9417,82.6475,82.676,252036.0
2022-12-15 14:50:00,87.12,87.16,86.94,87.06,147629.0,82.6854,82.7234,82.5146,82.6285,147629.0
2022-12-15 14:55:00,87.06,87.31,87.04,87.17,202898.0,82.6285,82.8658,82.6095,82.7329,202898.0
2022-12-15 15:00:00,87.17,87.36,87.17,87.24,125479.0,82.7329,82.9132,82.7329,82.7993,125479.0
2022-12-15 15:05:00,87.23,87.27,87.06,87.2,102903.0,82.7898,82.8278,82.6285,82.7614,102903.0
2022-12-15 15:10:00,87.2,87.21,86.92,86.95,155844.0,82.7614,82.7709,82.4956,82.5241,155844.0
2022-12-15 15:15:00,86.96,87.16,86.93,87.07,117561.0,82.5336,82.7234,82.5051,82.638,117561.0
2022-12-15 15:20:00,87.08,87.12,86.98,87.01,116674.0,82.6475,82.6854,82.5526,82.581,116674.0
2022-12-15 15:25:00,87.01,87.16,86.91,87.11,173549.0,82.581,82.7234,82.4861,82.676,173549.0
2022-12-15 15:30:00,87.1,87.1,86.79,86.83,168093.0,82.6665,82.6665,82.3722,82.4102,168093.0
2022-12-15 15:35:00,86.84,86.87,86.59,86.59,177325.0,82.4197,82.4482,82.1824,82.1824,177325.0
2022-12-15 15:40:00,86.6,86.7,86.57,86.63,378308.0,82.1919,82.2868,82.1634,82.2204,378308.0
2022-12-15 15:45:00,86.63,86.68,86.45,86.47,370576.0,82.2204,82.2678,82.0496,82.0685,370576.0
2022-12-15 15:50:00,86.47,86.51,86.36,86.41,453836.0,82.0685,82.1065,81.9641,82.0116,453836.0
2022-12-15 15:55:00,86.4,86.49,86.18,86.3,1109861.0,82.0021,82.0875,81.7933,81.9072,1109861.0
2022-12-16 09:30:00,88.8,90.26,88.45,90.07,1415471.0,84.2799,85.6656,83.9477,85.4853,1415471.0
2022-12-16 09:35:00,90.11,90.57,89.5,89.53,909333.0,85.5233,85.9598,84.9443,84.9728,909333.0
2022-12-16 09:40:00,89.55,89.69,88.93,89.26,791822.0,84.9918,85.1246,84.4033,84.7165,791822.0
2022-12-16 09:45:00,89.27,89.48,87.86,88.94,757488.0,84.726,84.9253,83.3878,84.4128,757488.0
2022-12-16 09:50:00,88.94,89.13,88.67,89.0,370287.0,84.4128,84.5931,84.1566,84.4698,370287.0
2022-12-16 09:55:00,89.06,89.17,88.63,88.67,349081.0,84.5267,84.6311,84.1186,84.1566,349081.0
2022-12-16 10:00:00,88.67,88.67,88.16,88.35,330390.0,84.1566,84.1566,83.6725,83.8528,330390.0
2022-12-16 10:05:00,88.34,88.39,87.79,87.86,300076.0,83.8433,83.8908,83.3213,83.3878,300076.0
2022-12-16 10:10:00,87.86,87.93,87.41,87.48,292355.0,83.3878,83.4542,82.9607,83.0271,292355.0
2022-12-16 10:15:00,87.48,87.79,87.24,87.32,328499.0,83.0271,83.3213,82.7993,82.8753,328499.0
2022-12-16 10:20:00,87.32,87.54,87.19,87.42,334139.0,82.8753,83.0841,82.7519,82.9702,334139.0
2022-12-16 10:25:00,87.41,87.98,87.4,87.76,297082.0,82.9607,83.5017,82.9512,83.2929,297082.0
2022-12-16 10:30:00,87.76,88.05,87.73,87.79,293103.0,83.2929,83.5681,83.2644,83.3213,293103.0
2022-12-16 10:35:00,87.79,87.96,87.64,87.85,258026.0,83.3213,83.4827,83.179,83.3783,258026.0
2022-12-16 10:40:00,87.85,88.34,87.73,88.18,362430.0,83.3783,83.8433,83.2644,83.6915,362430.0
2022-12-16 10:45:00,88.18,88.24,88.02,88.14,235827.0,83.6915,83.7484,83.5396,83.6535,235827.0
2022-12-16 10:50:00,88.14,88.37,88.1,88.23,247548.0,83.6535,83.8718,83.6156,83.7389,247548.0
2022-12-16 10:55:00,88.23,88.45,88.16,88.34,358858.0,83.7389,83.9477,83.6725,83.8433,358858.0
2022-12-16 11:00:00,88.35,88.43,88.18,88.3,314673.0,83.8528,83.9288,83.6915,83.8054,314673.0
2022-12-16 11:05:00,88.3,88.47,88.2,88.26,216799.0,83.8054,83.9667,83.7105,83.7674,216799.0
2022-12-16 11:10:00,88.25,88.27,87.81,88.14,242930.0,83.7579,83.7769,83.3403,83.6535,242930.0
2022-12-16 11:15:00,88.14,88.27,88.03,88.09,129131.0,83.6535,83.7769,83.5491,83.6061,129131.0
2022-12-16 11:20:00,88.09,88.15,87.76,87.8,155768.0,83.6061,83.663,83.2929,83.3308,155768.0
2022-12-16 11:25:00,87.78,88.05,87.76,87.81,149103.0,83.3119,83.5681,83.2929,83.3403,149103.0
2022-12-16 11:30:00,87.81,87.88,87.72,87.72,142462.0,83.3403,83.4068,83.2549,83.2549,142462.0
2022-12-16 11:35:00,87.71,87.78,87.52,87.53,161378.0,83.2454,83.3119,83.0651,83.0746,161378.0
2022-12-16 11:40:00,87.53,87.57,87.41,87.42,151618.0,83.0746,83.1125,82.9607,82.9702,151618.0
2022-12-16 11:45:00,87.43,87.49,87.23,87.28,159352.0,82.9797,83.0366,82.7898,82.8373,159352.0
2022-12-16 11:50:00,87.28,87.54,87.2,87.52,134969.0,82.8373,83.0841,82.7614,83.0651,134969.0
2022-12-16 11:55:00,87.52,87.52,87.3,87.31,118323.0,83.0651,83.0651,82.8563,82.8658,118323.0
2022-12-16 12:00:00,87.31,87.53,87.31,87.53,135338.0,82.8658,83.0746,82.8658,83.0746,135338.0
2022-12-16 12:05:00,87.53,87.59,87.45,87.49,122899.0,83.0746,83.1315,82.9987,83.0366,122899.0
2022-12-16 12:10:00,87.46,87.66,87.29,87.31,165437.0,83.0081,83.198,82.8468,82.8658,165437.0
2022-12-16 12:15:00,87.31,87.39,87.24,87.37,114074.0,82.8658,82.9417,82.7993,82.9227,114074.0
2022-12-16 12:20:00,87.38,87.5,87.28,87.38,119349.0,82.9322,83.0461,82.8373,82.9322,119349.0
2022-12-16 12:25:00,87.38,87.47,87.36,87.37,74710.0,82.9322,83.0176,82.9132,82.9227,74710.0
2022-12-16 12:30:00,87.36,87.51,87.34,87.36,141270.0,82.9132,83.0556,82.8942,82.9132,141270.0
2022-12-16 12:35:00,87.36,87.57,87.26,87.46,111223.0,82.9132,83.1125,82.8183,83.0081,111223.0
2022-12-16 12:40:00,87.45,87.46,87.03,87.09,113779.0,82.9987,83.0081,82.6,82.657,113779.0
2022-12-16 12:45:00,87.1,87.18,87.04,87.09,65598.0,82.6665,82.7424,82.6095,82.657,65598.0
2022-12-16 12:50:00,87.1,87.11,87.02,87.06,60070.0,82.6665,82.676,82.5905,82.6285,60070.0
2022-12-16 12:55:00,87.06,87.15,87.01,87.14,97523.0,82.6285,82.7139,82.581,82.7044,97523.0
2022-12-16 13:00:00,87.13,87.21,87.12,87.13,74548.0,82.6949,82.7709,82.6854,82.6949,74548.0
2022-12-16 13:05:00,87.14,87.34,87.11,87.32,108564.0,82.7044,82.8942,82.676,82.8753,108564.0
2022-12-16 13:10:00,87.32,87.48,87.32,87.47,122877.0,82.8753,83.0271,82.8753,83.0176,122877.0
2022-12-16 13:15:00,87.45,87.57,87.43,87.45,109089.0,82.9987,83.1125,82.9797,82.9987,109089.0
2022-12-16 13:20:00,87.46,87.63,87.38,87.58,98094.0,83.0081,83.1695,82.9322,83.122,98094.0
2022-12-16 13:25:00,87.59,87.59,87.5,87.5,62661.0,83.1315,83.1315,83.0461,83.0461,62661.0
2022-12-16 13:30:00,87.49,87.52,87.4,87.48,105128.0,83.0366,83.0651,82.9512,83.0271,105128.0
2022-12-16 13:35:00,87.48,87.52,87.32,87.35,97070.0,83.0271,83.0651,82.8753,82.9037,97070.0
2022-12-16 13:40:00,87.35,87.55,87.3,87.55,116837.0,82.9037,83.0936,82.8563,83.0936,116837.0
2022-12-16 13:45:00,87.53,87.58,87.47,87.56,100335.0,83.0746,83.122,83.0176,83.1031,100335.0
2022-12-16 13:50:00,87.56,87.56,87.39,87.48,70903.0,83.1031,83.1031,82.9417,83.0271,70903.0
2022-12-16 13:55:00,87.47,87.47,87.28,87.28,91900.0,83.0176,83.0176,82.8373,82.8373,91900.0
2022-12-16 14:00:00,87.27,87.37,87.26,87.32,65942.0,82.8278,82.9227,82.8183,82.8753,65942.0
2022-12-16 14:05:00,87.31,87.38,87.26,87.37,71000.0,82.8658,82.9322,82.8183,82.9227,71000.0
2022-12-16 14:10:00,87.37,87.46,87.36,87.43,83166.0,82.9227,83.0081,82.9132,82.9797,83166.0
2022-12-16 14:15:00,87.44,87.5,87.39,87.44,99367.0,82.9892,83.0461,82.9417,82.9892,99367.0
2022-12-16 14:20:00,87.43,87.5,87.37,87.47,96907.0,82.9797,83.0461,82.9227,83.0176,96907.0
2022-12-16 14:25:00,87.46,87.57,87.43,87.47,113025.0,83.0081,83.1125,82.9797,83.0176,113025.0
2022-12-16 14:30:00,87.46,87.49,87.33,87.37,79928.0,83.0081,83.0366,82.8848,82.9227,79928.0
2022-12-16 14:35:00,87.37,87.41,87.27,87.38,168151.0,82.9227,82.9607,82.8278,82.9322,168151.0
2022-12-16 14:40:00,87.38,87.5,87.32,87.48,126820.0,82.9322,83.0461,82.8753,83.0271,126820.0
2022-12-16 14:45:00,87.48,87.64,87.48,87.64,109083.0,83.0271,83.179,83.0271,83.179,109083.0
2022-12-16 14:50:00,87.64,87.72,87.6,87.65,117736.0,83.179,83.2549,83.141,83.1885,117736.0
2022-12-16 14:55:00,87.66,87.81,87.65,87.7,232487.0,83.198,83.3403,83.1885,83.2359,232487.0
2022-12-16 15:00:00,87.7,87.81,87.66,87.66,131916.0,83.2359,83.3403,83.198,83.198,131916.0
2022-12-16 15:05:00,87.67,87.72,87.53,87.55,87907.0,83.2075,83.2549,83.0746,83.0936,87907.0
2022-12-16 15:10:00,87.55,87.61,87.51,87.6,83222.0,83.0936,83.1505,83.0556,83.141,83222.0
2022-12-16 15:15:00,87.59,87.79,87.59,87.66,155604.0,83.1315,83.3213,83.1315,83.198,155604.0
2022-12-16 15:20:00,87.65,87.73,87.61,87.7,93081.0,83.1885,83.2644,83.1505,83.2359,93081.0
2022-12-16 15:25:00,87.7,87.82,87.65,87.69,146491.0,83.2359,83.3498,83.1885,83.2264,146491.0
2022-12-16 15:30:00,87.7,87.81,87.65,87.73,172066.0,83.2359,83.3403,83.1885,83.2644,172066.0
2022-12-16 15:35:00,87.73,87.8,87.64,87.7,324584.0,83.2644,83.3308,83.179,83.2359,324584.0
2022-12-16 15:40:00,87.7,87.73,87.5,87.51,285878.0,83.2359,83.2644,83.0461,83.0556,285878.0
2022-12-16 15:45:00,87.5,87.51,87.2,87.2,334858.0,83.0461,83.0556,82.7614,82.7614,334858.0
2022-12-16 15:50:00,87.19,87.29,86.92,87.13,674130.0,82.7519,82.8468,82.4956,82.6949,674130.0
2022-12-16 15:55:00,87.13,87.35,86.61,86.84,1443878.0,82.6949,82.9037,82.2014,82.4197,1443878.0
2022-12-19 09:30:00,89.75,89.78,88.52,88.82,1091314.0,85.1816,85.21,84.0142,84.2989,1091314.0
2022-12-19 09:35:00,88.82,89.35,88.68,89.19,631854.0,84.2989,84.8019,84.166,84.6501,631854.0
2022-12-19 09:40:00,89.18,89.18,88.65,88.91,531786.0,84.6406,84.6406,84.1376,84.3843,531786.0
2022-12-19 09:45:00,88.92,89.13,88.14,88.22,719999.0,84.3938,84.5931,83.6535,83.7295,719999.0
2022-12-19 09:50:00,88.21,88.25,87.4,87.45,678479.0,83.72,83.7579,82.9512,82.9987,678479.0
2022-12-19 09:55:00,87.44,87.78,86.94,87.58,745008.0,82.9892,83.3119,82.5146,83.122,745008.0
2022-12-19 10:00:00,87.62,88.04,87.57,87.57,529611.0,83.16,83.5586,83.1125,83.1125,529611.0
2022-12-19 10:05:00,87.56,87.66,87.06,87.12,319603.0,83.1031,83.198,82.6285,82.6854,319603.0
2022-12-19 10:10:00,87.09,87.66,87.05,87.55,250157.0,82.657,83.198,82.619,83.0936,250157.0
2022-12-19 10:15:00,87.54,87.84,87.4,87.73,301184.0,83.0841,83.3688,82.9512,83.2644,301184.0
2022-12-19 10:20:00,87.74,87.92,87.7,87.72,368657.0,83.2739,83.4447,83.2359,83.2549,368657.0
2022-12-19 10:25:00,87.71,87.87,87.46,87.85,232976.0,83.2454,83.3973,83.0081,83.3783,232976.0
2022-12-19 10:30:00,87.84,87.84,87.65,87.8,165272.0,83.3688,83.3688,83.1885,83.3308,165272.0
2022-12-19 10:35:00,87.8,87.84,87.37,87.38,235180.0,83.3308,83.3688,82.9227,82.9322,235180.0
2022-12-19 10:40:00,87.38,87.62,87.35,87.37,163219.0,82.9322,83.16,82.9037,82.9227,163219.0
2022-12-19 10:45:00,87.37,87.44,87.12,87.13,245718.0,82.9227,82.9892,82.6854,82.6949,245718.0
2022-12-19 10:50:00,87.13,87.17,86.57,86.66,499078.0,82.6949,82.7329,82.1634,82.2489,499078.0
2022-12-19 10:55:00,86.67,86.77,86.53,86.75,181504.0,82.2584,82.3533,82.1255,82.3343,181504.0
2022-12-19 11:00:00,86.76,86.92,86.66,86.7,288652.0,82.3438,82.4956,82.2489,82.2868,288652.0
2022-12-19 11:05:00,86.69,86.84,86.5,86.84,141786.0,82.2773,82.4197,82.097,82.4197,141786.0
2022-12-19 11:10:00,86.84,87.2,86.79,87.12,208960.0,82.4197,82.7614,82.3722,82.6854,208960.0
2022-12-19 11:15:00,87.12,87.14,86.99,87.06,133318.0,82.6854,82.7044,82.5621,82.6285,133318.0
2022-12-19 11:20:00,87.07,87.26,86.93,87.26,187818.0,82.638,82.8183,82.5051,82.8183,187818.0
2022-12-19 11:25:00,87.26,87.36,87.15,87.35,137528.0,82.8183,82.9132,82.7139,82.9037,137528.0
2022-12-19 11:30:00,87.35,87.4,87.08,87.23,165324.0,82.9037,82.9512,82.6475,82.7898,165324.0
2022-12-19 11:35:00,87.22,87.35,87.18,87.23,134918.0,82.7804,82.9037,82.7424,82.7898,134918.0
2022-12-19 11:40:00,87.23,87.24,86.61,86.78,539198.0,82.7898,82.7993,82.2014,82.3628,539198.0
2022-12-19 11:45:00,86.77,86.99,86.62,86.72,307448.0,82.3533,82.5621,82.2109,82.3058,307448.0
2022-12-19 11:50:00,86.73,86.79,86.58,86.77,151394.0,82.3153,82.3722,82.1729,82.3533,151394.0
2022-12-19 11:55:00,86.78,86.79,86.6,86.62,143275.0,82.3628,82.3722,82.1919,82.2109,143275.0
2022-12-19 12:00:00,86.62,86.96,86.62,86.91,158216.0,82.2109,82.5336,82.2109,82.4861,158216.0
2022-12-19 12:05:00,86.9,87.05,86.88,86.97,137239.0,82.4766,82.619,82.4577,82.5431,137239.0
2022-12-19 12:10:00,86.97,87.1,86.91,86.99,115832.0,82.5431,82.6665,82.4861,82.5621,115832.0
2022-12-19 12:15:00,86.98,87.12,86.95,87.06,94793.0,82.5526,82.6854,82.5241,82.6285,94793.0
2022-12-19 12:20:00,87.05,87.12,86.88,86.92,112624.0,82.619,82.6854,82.4577,82.4956,112624.0
2022-12-19 12:25:00,86.92,86.96,86.83,86.84,73537.0,82.4956,82.5336,82.4102,82.4197,73537.0
2022-12-19 12:30:00,86.83,86.94,86.8,86.86,57453.0,82.4102,82.5146,82.3817,82.4387,57453.0
2022-12-19 12:35:00,86.85,87.0,86.84,86.9,94134.0,82.4292,82.5716,82.4197,82.4766,94134.0
2022-12-19 12:40:00,86.9,86.92,86.8,86.83,44682.0,82.4766,82.4956,82.3817,82.4102,44682.0
2022-12-19 12:45:00,86.83,87.0,86.79,87.0,99601.0,82.4102,82.5716,82.3722,82.5716,99601.0
2022-12-19 12:50:00,87.0,87.12,86.98,87.01,124052.0,82.5716,82.6854,82.5526,82.581,124052.0
2022-12-19 12:55:00,87.01,87.05,86.92,86.97,42812.0,82.581,82.619,82.4956,82.5431,42812.0
2022-12-19 13:00:00,86.97,86.98,86.85,86.96,70932.0,82.5431,82.5526,82.4292,82.5336,70932.0
2022-12-19 13:05:00,86.95,87.01,86.89,86.93,79807.0,82.5241,82.581,82.4672,82.5051,79807.0
2022-12-19 13:10:00,86.93,87.54,86.92,87.32,411808.0,82.5051,83.0841,82.4956,82.8753,411808.0
2022-12-19 13:15:00,87.31,87.31,87.09,87.16,103864.0,82.8658,82.8658,82.657,82.7234,103864.0
2022-12-19 13:20:00,87.16,87.3,87.1,87.27,84673.0,82.7234,82.8563,82.6665,82.8278,84673.0
2022-12-19 13:25:00,87.27,87.35,87.14,87.16,78504.0,82.8278,82.9037,82.7044,82.7234,78504.0
2022-12-19 13:30:00,87.16,87.17,86.97,86.98,76502.0,82.7234,82.7329,82.5431,82.5526,76502.0
2022-12-19 13:35:00,86.98,86.98,86.9,86.92,75424.0,82.5526,82.5526,82.4766,82.4956,75424.0
2022-12-19 13:40:00,86.92,86.95,86.8,86.81,92897.0,82.4956,82.5241,82.3817,82.3912,92897.0
2022-12-19 13:45:00,86.8,86.83,86.74,86.81,75776.0,82.3817,82.4102,82.3248,82.3912,75776.0
2022-12-19 13:50:00,86.81,86.9,86.74,86.81,82202.0,82.3912,82.4766,82.3248,82.3912,82202.0
2022-12-19 13:55:00,86.82,86.88,86.78,86.84,85644.0,82.4007,82.4577,82.3628,82.4197,85644.0
2022-12-19 14:00:00,86.83,86.83,86.68,86.75,97945.0,82.4102,82.4102,82.2678,82.3343,97945.0
2022-12-19 14:05:00,86.75,86.86,86.72,86.84,85514.0,82.3343,82.4387,82.3058,82.4197,85514.0
2022-12-19 14:10:00,86.84,86.89,86.79,86.89,55105.0,82.4197,82.4672,82.3722,82.4672,55105.0
2022-12-19 14:15:00,86.88,86.91,86.75,86.78,73404.0,82.4577,82.4861,82.3343,82.3628,73404.0
2022-12-19 14:20:00,86.77,86.82,86.7,86.71,103991.0,82.3533,82.4007,82.2868,82.2963,103991.0
2022-12-19 14:25:00,86.71,86.86,86.7,86.79,81024.0,82.2963,82.4387,82.2868,82.3722,81024.0
2022-12-19 14:30:00,86.79,86.8,86.7,86.74,73413.0,82.3722,82.3817,82.2868,82.3248,73413.0
2022-12-19 14:35:00,86.76,86.85,86.73,86.84,69985.0,82.3438,82.4292,82.3153,82.4197,69985.0
2022-12-19 14:40:00,86.85,86.89,86.76,86.86,84623.0,82.4292,82.4672,82.3438,82.4387,84623.0
2022-12-19 14:45:00,86.86,86.98,86.86,86.91,123853.0,82.4387,82.5526,82.4387,82.4861,123853.0
2022-12-19 14:50:00,86.91,86.91,86.77,86.85,164194.0,82.4861,82.4861,82.3533,82.4292,164194.0
2022-12-19 14:55:00,86.85,86.85,86.72,86.83,72357.0,82.4292,82.4292,82.3058,82.4102,72357.0
2022-12-19 15:00:00,86.82,86.84,86.75,86.78,77279.0,82.4007,82.4197,82.3343,82.3628,77279.0
2022-12-19 15:05:00,86.76,86.81,86.71,86.81,71913.0,82.3438,82.3912,82.2963,82.3912,71913.0
2022-12-19 15:10:00,86.81,86.83,86.75,86.79,113054.0,82.3912,82.4102,82.3343,82.3722,113054.0
2022-12-19 15:15:00,86.8,86.96,86.73,86.91,217434.0,82.3817,82.5336,82.3153,82.4861,217434.0
2022-12-19 15:20:00,86.92,86.99,86.9,86.95,178488.0,82.4956,82.5621,82.4766,82.5241,178488.0
2022-12-19 15:25:00,86.97,87.04,86.85,86.95,209568.0,82.5431,82.6095,82.4292,82.5241,209568.0
2022-12-19 15:30:00,86.95,87.03,86.9,86.93,145603.0,82.5241,82.6,82.4766,82.5051,145603.0
2022-12-19 15:35:00,86.92,87.03,86.88,86.9,217674.0,82.4956,82.6,82.4577,82.4766,217674.0
2022-12-19 15:40:00,86.9,86.93,86.76,86.89,257303.0,82.4766,82.5051,82.3438,82.4672,257303.0
2022-12-19 15:45:00,86.88,86.99,86.79,86.8,251373.0,82.4577,82.5621,82.3722,82.3817,251373.0
2022-12-19 15:50:00,86.8,87.02,86.78,87.0,294935.0,82.3817,82.5905,82.3628,82.5716,294935.0
2022-12-19 15:55:00,87.0,87.28,86.96,87.17,704836.0,82.5716,82.8373,82.5336,82.7329,704836.0
2022-12-20 09:30:00,85.04,86.97,85.04,86.57,863147.0,80.7113,82.5431,80.7113,82.1634,863147.0
2022-12-20 09:35:00,86.57,86.63,85.97,86.0,492458.0,82.1634,82.2204,81.594,81.6225,492458.0
2022-12-20 09:40:00,86.01,86.26,85.32,85.35,464107.0,81.6319,81.8692,80.9771,81.0055,464107.0
2022-12-20 09:45:00,85.37,85.89,85.1,85.79,467301.0,81.0245,81.5181,80.7683,81.4231,467301.0
2022-12-20 09:50:00,85.79,86.22,85.46,86.22,399003.0,81.4231,81.8313,81.1099,81.8313,399003.0
2022-12-20 09:55:00,86.21,86.75,86.19,86.59,591685.0,81.8218,82.3343,81.8028,82.1824,591685.0
2022-12-20 10:00:00,86.6,87.13,86.6,87.01,370465.0,82.1919,82.6949,82.1919,82.581,370465.0
2022-12-20 10:05:00,87.01,87.2,86.83,86.85,261976.0,82.581,82.7614,82.4102,82.4292,261976.0
2022-12-20 10:10:00,86.83,86.93,86.53,86.56,261925.0,82.4102,82.5051,82.1255,82.154,261925.0
2022-12-20 10:15:00,86.56,86.7,86.3,86.33,262314.0,82.154,82.2868,81.9072,81.9357,262314.0
2022-12-20 10:20:00,86.33,86.58,86.21,86.26,204308.0,81.9357,82.1729,81.8218,81.8692,204308.0
2022-12-20 10:25:00,86.27,86.35,86.05,86.19,170512.0,81.8787,81.9546,81.6699,81.8028,170512.0
2022-12-20 10:30:00,86.17,86.24,85.98,86.11,141817.0,81.7838,81.8502,81.6035,81.7269,141817.0
2022-12-20 10:35:00,86.11,86.45,86.05,86.13,351005.0,81.7269,82.0496,81.6699,81.7458,351005.0
2022-12-20 10:40:00,86.12,86.22,85.95,86.13,153417.0,81.7363,81.8313,81.575,81.7458,153417.0
2022-12-20 10:45:00,86.14,86.38,86.05,86.34,321694.0,81.7553,81.9831,81.6699,81.9452,321694.0
2022-12-20 10:50:00,86.34,86.37,86.07,86.15,107374.0,81.9452,81.9736,81.6889,81.7648,107374.0
2022-12-20 10:55:00,86.16,86.2,85.82,85.84,115059.0,81.7743,81.8123,81.4516,81.4706,115059.0
2022-12-20 11:00:00,85.84,86.12,85.61,85.98,203368.0,81.4706,81.7363,81.2523,81.6035,203368.0
2022-12-20 11:05:00,85.99,86.08,85.88,85.94,86031.0,81.613,81.6984,81.5086,81.5655,86031.0
2022-12-20 11:10:00,85.95,85.96,85.59,85.68,108789.0,81.575,81.5845,81.2333,81.3187,108789.0
2022-12-20 11:15:00,85.67,85.68,85.27,85.34,222054.0,81.3093,81.3187,80.9296,80.9961,222054.0
2022-12-20 11:20:00,85.33,85.59,85.24,85.58,127808.0,80.9866,81.2333,80.9011,81.2238,127808.0
2022-12-20 11:25:00,85.57,85.78,85.52,85.73,115042.0,81.2143,81.4137,81.1669,81.3662,115042.0
2022-12-20 11:30:00,85.72,86.02,85.71,86.02,112964.0,81.3567,81.6414,81.3472,81.6414,112964.0
2022-12-20 11:35:00,86.02,86.03,85.86,85.99,100239.0,81.6414,81.6509,81.4896,81.613,100239.0
2022-12-20 11:40:00,85.98,86.08,85.88,86.02,93700.0,81.6035,81.6984,81.5086,81.6414,93700.0
2022-12-20 11:45:00,86.03,86.09,85.68,85.73,158538.0,81.6509,81.7079,81.3187,81.3662,158538.0
2022-12-20 11:50:00,85.73,85.79,85.61,85.79,78837.0,81.3662,81.4231,81.2523,81.4231,78837.0
2022-12-20 11:55:00,85.78,85.86,85.64,85.85,56915.0,81.4137,81.4896,81.2808,81.4801,56915.0
2022-12-20 12:00:00,85.87,85.94,85.78,85.9,84824.0,81.4991,81.5655,81.4137,81.5275,84824.0
2022-12-20 12:05:00,85.91,86.1,85.89,86.05,85396.0,81.537,81.7174,81.5181,81.6699,85396.0
2022-12-20 12:10:00,86.07,86.18,86.0,86.12,123910.0,81.6889,81.7933,81.6225,81.7363,123910.0
2022-12-20 12:15:00,86.12,86.19,86.06,86.09,88791.0,81.7363,81.8028,81.6794,81.7079,88791.0
2022-12-20 12:20:00,86.09,86.17,86.05,86.06,58491.0,81.7079,81.7838,81.6699,81.6794,58491.0
2022-12-20 12:25:00,86.06,86.07,85.75,85.81,68406.0,81.6794,81.6889,81.3852,81.4421,68406.0
2022-12-20 12:30:00,85.8,85.8,85.55,85.56,70418.0,81.4326,81.4326,81.1954,81.2049,70418.0
2022-12-20 12:35:00,85.56,85.66,85.48,85.58,100835.0,81.2049,81.2998,81.1289,81.2238,100835.0
2022-12-20 12:40:00,85.58,85.65,85.54,85.55,50394.0,81.2238,81.2903,81.1859,81.1954,50394.0
2022-12-20 12:45:00,85.55,85.73,85.54,85.72,55460.0,81.1954,81.3662,81.1859,81.3567,55460.0
2022-12-20 12:50:00,85.73,85.79,85.7,85.78,57926.0,81.3662,81.4231,81.3377,81.4137,57926.0
2022-12-20 12:55:00,85.79,85.89,85.77,85.89,53371.0,81.4231,81.5181,81.4042,81.5181,53371.0
2022-12-20 13:00:00,85.89,86.0,85.85,85.92,88511.0,81.5181,81.6225,81.4801,81.5465,88511.0
2022-12-20 13:05:00,85.93,86.12,85.87,86.07,92269.0,81.556,81.7363,81.4991,81.6889,92269.0
2022-12-20 13:10:00,86.06,86.2,86.0,86.2,112291.0,81.6794,81.8123,81.6225,81.8123,112291.0
2022-12-20 13:15:00,86.19,86.22,86.08,86.12,125862.0,81.8028,81.8313,81.6984,81.7363,125862.0
2022-12-20 13:20:00,86.12,86.2,86.07,86.15,71521.0,81.7363,81.8123,81.6889,81.7648,71521.0
2022-12-20 13:25:00,86.16,86.21,86.15,86.19,67045.0,81.7743,81.8218,81.7648,81.8028,67045.0
2022-12-20 13:30:00,86.18,86.21,86.14,86.17,56189.0,81.7933,81.8218,81.7553,81.7838,56189.0
2022-12-20 13:35:00,86.17,86.23,86.12,86.2,152118.0,81.7838,81.8408,81.7363,81.8123,152118.0
2022-12-20 13:40:00,86.2,86.31,85.86,85.88,155584.0,81.8123,81.9167,81.4896,81.5086,155584.0
2022-12-20 13:45:00,85.88,85.88,85.74,85.8,54271.0,81.5086,81.5086,81.3757,81.4326,54271.0
2022-12-20 13:50:00,85.81,85.85,85.78,85.8,59033.0,81.4421,81.4801,81.4137,81.4326,59033.0
2022-12-20 13:55:00,85.8,85.85,85.72,85.77,48855.0,81.4326,81.4801,81.3567,81.4042,48855.0
2022-12-20 14:00:00,85.77,85.92,85.76,85.92,58491.0,81.4042,81.5465,81.3947,81.5465,58491.0
2022-12-20 14:05:00,85.93,85.97,85.9,85.94,70902.0,81.556,81.594,81.5275,81.5655,70902.0
2022-12-20 14:10:00,85.95,86.05,85.93,86.03,50960.0,81.575,81.6699,81.556,81.6509,50960.0
2022-12-20 14:15:00,86.03,86.05,85.89,85.92,59756.0,81.6509,81.6699,81.5181,81.5465,59756.0
2022-12-20 14:20:00,85.92,85.98,85.89,85.9,48019.0,81.5465,81.6035,81.5181,81.5275,48019.0
2022-12-20 14:25:00,85.9,85.98,85.89,85.95,43552.0,81.5275,81.6035,81.5181,81.575,43552.0
2022-12-20 14:30:00,85.96,86.02,85.92,86.01,47204.0,81.5845,81.6414,81.5465,81.6319,47204.0
2022-12-20 14:35:00,86.0,86.01,85.84,85.87,52255.0,81.6225,81.6319,81.4706,81.4991,52255.0
2022-12-20 14:40:00,85.87,85.88,85.67,85.68,74585.0,81.4991,81.5086,81.3093,81.3187,74585.0
2022-12-20 14:45:00,85.69,85.74,85.66,85.7,65717.0,81.3282,81.3757,81.2998,81.3377,65717.0
2022-12-20 14:50:00,85.7,85.81,85.66,85.81,67050.0,81.3377,81.4421,81.2998,81.4421,67050.0
2022-12-20 14:55:00,85.81,85.81,85.71,85.77,70831.0,81.4421,81.4421,81.3472,81.4042,70831.0
2022-12-20 15:00:00,85.77,85.89,85.73,85.86,100326.0,81.4042,81.5181,81.3662,81.4896,100326.0
2022-12-20 15:05:00,85.86,85.88,85.78,85.87,58009.0,81.4896,81.5086,81.4137,81.4991,58009.0
2022-12-20 15:10:00,85.88,85.89,85.79,85.82,62174.0,81.5086,81.5181,81.4231,81.4516,62174.0
2022-12-20 15:15:00,85.83,85.86,85.79,85.81,83122.0,81.4611,81.4896,81.4231,81.4421,83122.0
2022-12-20 15:20:00,85.81,85.89,85.81,85.82,66977.0,81.4421,81.5181,81.4421,81.4516,66977.0
2022-12-20 15:25:00,85.83,85.95,85.82,85.94,89506.0,81.4611,81.575,81.4516,81.5655,89506.0
2022-12-20 15:30:00,85.93,86.01,85.85,85.9,126549.0,81.556,81.6319,81.4801,81.5275,126549.0
2022-12-20 15:35:00,85.91,86.0,85.88,86.0,66796.0,81.537,81.6225,81.5086,81.6225,66796.0
2022-12-20 15:40:00,85.99,85.99,85.82,85.83,85891.0,81.613,81.613,81.4516,81.4611,85891.0
2022-12-20 15:45:00,85.82,85.85,85.72,85.83,173248.0,81.4516,81.4801,81.3567,81.4611,173248.0
2022-12-20 15:50:00,85.83,85.93,85.75,85.9,188156.0,81.4611,81.556,81.3852,81.5275,188156.0
2022-12-20 15:55:00,85.89,85.93,85.8,85.92,316149.0,81.5181,81.556,81.4326,81.5465,316149.0
2022-12-21 09:30:00,86.01,86.38,85.46,85.68,869183.0,81.6319,81.9831,81.1099,81.3187,869183.0
2022-12-21 09:35:00,85.66,86.55,85.5,85.99,537348.0,81.2998,82.1445,81.1479,81.613,537348.0
2022-12-21 09:40:00,86.02,86.75,85.83,86.17,417170.0,81.6414,82.3343,81.4611,81.7838,417170.0
2022-12-21 09:45:00,86.21,86.59,86.05,86.5,367090.0,81.8218,82.1824,81.6699,82.097,367090.0
2022-12-21 09:50:00,86.51,86.51,86.06,86.32,305287.0,82.1065,82.1065,81.6794,81.9262,305287.0
2022-12-21 09:55:00,86.33,86.33,85.97,86.1,266750.0,81.9357,81.9357,81.594,81.7174,266750.0
2022-12-21 10:00:00,86.11,86.48,86.03,86.33,270007.0,81.7269,82.078,81.6509,81.9357,270007.0
2022-12-21 10:05:00,86.33,86.59,86.29,86.46,295873.0,81.9357,82.1824,81.8977,82.059,295873.0
2022-12-21 10:10:00,86.48,86.54,86.31,86.45,368716.0,82.078,82.135,81.9167,82.0496,368716.0
2022-12-21 10:15:00,86.46,86.68,86.36,86.61,374862.0,82.059,82.2678,81.9641,82.2014,374862.0
2022-12-21 10:20:00,86.62,86.65,86.39,86.59,222878.0,82.2109,82.2394,81.9926,82.1824,222878.0
2022-12-21 10:25:00,86.59,86.72,86.5,86.51,334687.0,82.1824,82.3058,82.097,82.1065,334687.0
2022-12-21 10:30:00,86.5,86.75,86.42,86.74,542369.0,82.097,82.3343,82.0211,82.3248,542369.0
2022-12-21 10:35:00,86.75,87.12,86.74,87.06,293217.0,82.3343,82.6854,82.3248,82.6285,293217.0
2022-12-21 10:40:00,87.07,87.2,87.0,87.04,255384.0,82.638,82.7614,82.5716,82.6095,255384.0
2022-12-21 10:45:00,87.03,87.24,87.0,87.11,166933.0,82.6,82.7993,82.5716,82.676,166933.0
2022-12-21 10:50:00,87.1,87.13,86.83,86.96,177032.0,82.6665,82.6949,82.4102,82.5336,177032.0
2022-12-21 10:55:00,86.95,87.18,86.9,87.17,193493.0,82.5241,82.7424,82.4766,82.7329,193493.0
2022-12-21 11:00:00,87.18,87.24,86.91,87.0,177341.0,82.7424,82.7993,82.4861,82.5716,177341.0
2022-12-21 11:05:00,87.01,87.18,86.85,87.17,157029.0,82.581,82.7424,82.4292,82.7329,157029.0
2022-12-21 11:10:00,87.17,87.41,87.15,87.2,270262.0,82.7329,82.9607,82.7139,82.7614,270262.0
2022-12-21 11:15:00,87.21,87.4,87.21,87.23,134166.0,82.7709,82.9512,82.7709,82.7898,134166.0
2022-12-21 11:20:00,87.23,87.26,87.08,87.15,121772.0,82.7898,82.8183,82.6475,82.7139,121772.0
2022-12-21 11:25:00,87.15,87.35,87.13,87.33,101575.0,82.7139,82.9037,82.6949,82.8848,101575.0
2022-12-21 11:30:00,87.32,87.5,87.25,87.29,172902.0,82.8753,83.0461,82.8088,82.8468,172902.0
2022-12-21 11:35:00,87.3,87.58,87.15,87.5,213328.0,82.8563,83.122,82.7139,83.0461,213328.0
2022-12-21 11:40:00,87.53,87.55,87.37,87.42,123807.0,83.0746,83.0936,82.9227,82.9702,123807.0
2022-12-21 11:45:00,87.42,87.44,87.22,87.22,113524.0,82.9702,82.9892,82.7804,82.7804,113524.0
2022-12-21 11:50:00,87.21,87.33,87.19,87.3,114795.0,82.7709,82.8848,82.7519,82.8563,114795.0
2022-12-21 11:55:00,87.3,87.53,87.29,87.49,85847.0,82.8563,83.0746,82.8468,83.0366,85847.0
2022-12-21 12:00:00,87.5,87.54,87.41,87.5,146991.0,83.0461,83.0841,82.9607,83.0461,146991.0
2022-12-21 12:05:00,87.49,87.51,87.35,87.36,112439.0,83.0366,83.0556,82.9037,82.9132,112439.0
2022-12-21 12:10:00,87.37,87.5,87.36,87.36,70422.0,82.9227,83.0461,82.9132,82.9132,70422.0
2022-12-21 12:15:00,87.36,87.36,87.07,87.14,94060.0,82.9132,82.9132,82.638,82.7044,94060.0
2022-12-21 12:20:00,87.14,87.33,87.07,87.32,102999.0,82.7044,82.8848,82.638,82.8753,102999.0
2022-12-21 12:25:00,87.33,87.39,87.3,87.3,108805.0,82.8848,82.9417,82.8563,82.8563,108805.0
2022-12-21 12:30:00,87.32,87.51,87.3,87.45,151890.0,82.8753,83.0556,82.8563,82.9987,151890.0
2022-12-21 12:35:00,87.45,87.51,87.4,87.45,143397.0,82.9987,83.0556,82.9512,82.9987,143397.0
2022-12-21 12:40:00,87.45,87.5,87.35,87.5,83649.0,82.9987,83.0461,82.9037,83.0461,83649.0
2022-12-21 12:45:00,87.5,87.57,87.44,87.55,149044.0,83.0461,83.1125,82.9892,83.0936,149044.0
2022-12-21 12:50:00,87.55,87.56,87.43,87.52,73809.0,83.0936,83.1031,82.9797,83.0651,73809.0
2022-12-21 12:55:00,87.53,87.54,87.45,87.52,88479.0,83.0746,83.0841,82.9987,83.0651,88479.0
2022-12-21 13:00:00,87.52,87.55,87.4,87.46,124704.0,83.0651,83.0936,82.9512,83.0081,124704.0
2022-12-21 13:05:00,87.45,87.46,87.25,87.33,105656.0,82.9987,83.0081,82.8088,82.8848,105656.0
2022-12-21 13:10:00,87.33,87.43,87.28,87.42,94017.0,82.8848,82.9797,82.8373,82.9702,94017.0
2022-12-21 13:15:00,87.42,87.46,87.33,87.45,77067.0,82.9702,83.0081,82.8848,82.9987,77067.0
2022-12-21 13:20:00,87.45,87.49,87.32,87.33,55647.0,82.9987,83.0366,82.8753,82.8848,55647.0
2022-12-21 13:25:00,87.34,87.49,87.32,87.42,112622.0,82.8942,83.0366,82.8753,82.9702,112622.0
2022-12-21 13:30:00,87.42,87.47,87.36,87.36,86051.0,82.9702,83.0176,82.9132,82.9132,86051.0
2022-12-21 13:35:00,87.37,87.49,87.34,87.47,85961.0,82.9227,83.0366,82.8942,83.0176,85961.0
2022-12-21 13:40:00,87.48,87.59,87.48,87.54,206627.0,83.0271,83.1315,83.0271,83.0841,206627.0
2022-12-21 13:45:00,87.54,87.64,87.52,87.62,89560.0,83.0841,83.179,83.0651,83.16,89560.0
2022-12-21 13:50:00,87.62,87.81,87.59,87.79,102997.0,83.16,83.3403,83.1315,83.3213,102997.0
2022-12-21 13:55:00,87.79,87.97,87.76,87.97,111974.0,83.3213,83.4922,83.2929,83.4922,111974.0
2022-12-21 14:00:00,87.98,88.12,87.82,88.07,207811.0,83.5017,83.6345,83.3498,83.5871,207811.0
2022-12-21 14:05:00,88.09,88.24,88.06,88.23,115803.0,83.6061,83.7484,83.5776,83.7389,115803.0
2022-12-21 14:10:00,88.23,88.37,88.18,88.31,142681.0,83.7389,83.8718,83.6915,83.8149,142681.0
2022-12-21 14:15:00,88.32,88.39,88.07,88.07,172623.0,83.8244,83.8908,83.5871,83.5871,172623.0
2022-12-21 14:20:00,88.08,88.14,87.94,87.97,177285.0,83.5966,83.6535,83.4637,83.4922,177285.0
2022-12-21 14:25:00,87.97,88.14,87.95,88.05,84053.0,83.4922,83.6535,83.4732,83.5681,84053.0
2022-12-21 14:30:00,88.05,88.07,87.94,87.97,84295.0,83.5681,83.5871,83.4637,83.4922,84295.0
2022-12-21 14:35:00,87.97,88.01,87.81,87.87,87344.0,83.4922,83.5301,83.3403,83.3973,87344.0
2022-12-21 14:40:00,87.86,87.86,87.78,87.81,59042.0,83.3878,83.3878,83.3119,83.3403,59042.0
2022-12-21 14:45:00,87.79,87.91,87.72,87.88,140196.0,83.3213,83.4352,83.2549,83.4068,140196.0
2022-12-21 14:50:00,87.88,87.91,87.84,87.88,109375.0,83.4068,83.4352,83.3688,83.4068,109375.0
2022-12-21 14:55:00,87.89,88.07,87.89,88.06,100803.0,83.4163,83.5871,83.4163,83.5776,100803.0
2022-12-21 15:00:00,88.05,88.24,88.05,88.2,143837.0,83.5681,83.7484,83.5681,83.7105,143837.0
2022-12-21 15:05:00,88.2,88.28,88.01,88.04,186234.0,83.7105,83.7864,83.5301,83.5586,186234.0
2022-12-21 15:10:00,88.04,88.17,88.01,88.14,74376.0,83.5586,83.682,83.5301,83.6535,74376.0
2022-12-21 15:15:00,88.13,88.17,88.03,88.13,73011.0,83.644,83.682,83.5491,83.644,73011.0
2022-12-21 15:20:00,88.12,88.21,88.04,88.07,108671.0,83.6345,83.72,83.5586,83.5871,108671.0
2022-12-21 15:25:00,88.06,88.14,87.88,87.89,117481.0,83.5776,83.6535,83.4068,83.4163,117481.0
2022-12-21 15:30:00,87.89,88.02,87.88,88.0,75898.0,83.4163,83.5396,83.4068,83.5207,75898.0
2022-12-21 15:35:00,88.01,88.01,87.81,87.84,131882.0,83.5301,83.5301,83.3403,83.3688,131882.0
2022-12-21 15:40:00,87.84,87.87,87.64,87.87,226700.0,83.3688,83.3973,83.179,83.3973,226700.0
2022-12-21 15:45:00,87.87,88.0,87.8,87.95,231203.0,83.3973,83.5207,83.3308,83.4732,231203.0
2022-12-21 15:50:00,87.94,87.96,87.59,87.84,310355.0,83.4637,83.4827,83.1315,83.3688,310355.0
2022-12-21 15:55:00,87.84,87.89,87.6,87.77,846530.0,83.3688,83.4163,83.141,83.3024,846530.0
2022-12-22 09:30:00,89.08,89.69,88.87,89.42,685954.0,84.5457,85.1246,84.3464,84.8684,685954.0
2022-12-22 09:35:00,89.41,89.49,88.39,88.55,791289.0,84.8589,84.9348,83.8908,84.0427,791289.0
2022-12-22 09:40:00,88.54,88.67,88.02,88.42,600968.0,84.0332,84.1566,83.5396,83.9193,600968.0
2022-12-22 09:45:00,88.41,88.41,87.95,88.09,336213.0,83.9098,83.9098,83.4732,83.6061,336213.0
2022-12-22 09:50:00,88.08,88.56,87.78,88.3,367693.0,83.5966,84.0521,83.3119,83.8054,367693.0
2022-12-22 09:55:00,88.31,88.77,88.27,88.51,338806.0,83.8149,84.2515,83.7769,84.0047,338806.0
2022-12-22 10:00:00,88.51,88.51,88.14,88.26,224770.0,84.0047,84.0047,83.6535,83.7674,224770.0
2022-12-22 10:05:00,88.26,88.44,88.0,88.08,293787.0,83.7674,83.9383,83.5207,83.5966,293787.0
2022-12-22 10:10:00,88.08,88.3,88.02,88.19,208386.0,83.5966,83.8054,83.5396,83.701,208386.0
2022-12-22 10:15:00,88.18,88.43,88.12,88.3,258956.0,83.6915,83.9288,83.6345,83.8054,258956.0
2022-12-22 10:20:00,88.31,88.34,87.99,88.0,245648.0,83.8149,83.8433,83.5112,83.5207,245648.0
2022-12-22 10:25:00,88.0,88.19,87.93,87.96,216901.0,83.5207,83.701,83.4542,83.4827,216901.0
2022-12-22 10:30:00,87.95,87.96,87.52,87.58,314632.0,83.4732,83.4827,83.0651,83.122,314632.0
2022-12-22 10:35:00,87.59,87.71,87.46,87.7,196690.0,83.1315,83.2454,83.0081,83.2359,196690.0
2022-12-22 10:40:00,87.7,87.95,87.66,87.84,149223.0,83.2359,83.4732,83.198,83.3688,149223.0
2022-12-22 10:45:00,87.84,88.03,87.72,87.93,95222.0,83.3688,83.5491,83.2549,83.4542,95222.0
2022-12-22 10:50:00,87.93,88.02,87.82,87.98,78676.0,83.4542,83.5396,83.3498,83.5017,78676.0
2022-12-22 10:55:00,87.98,87.98,87.75,87.83,96504.0,83.5017,83.5017,83.2834,83.3593,96504.0
2022-12-22 11:00:00,87.82,87.94,87.72,87.92,115727.0,83.3498,83.4637,83.2549,83.4447,115727.0
2022-12-22 11:05:00,87.92,88.06,87.85,87.92,174261.0,83.4447,83.5776,83.3783,83.4447,174261.0
2022-12-22 11:10:00,87.92,87.95,87.61,87.62,141314.0,83.4447,83.4732,83.1505,83.16,141314.0
2022-12-22 11:15:00,87.63,87.79,87.55,87.56,151954.0,83.1695,83.3213,83.0936,83.1031,151954.0
2022-12-22 11:20:00,87.58,87.66,87.5,87.6,117126.0,83.122,83.198,83.0461,83.141,117126.0
2022-12-22 11:25:00,87.6,87.71,87.5,87.51,82320.0,83.141,83.2454,83.0461,83.0556,82320.0
2022-12-22 11:30:00,87.51,87.56,87.39,87.42,119873.0,83.0556,83.1031,82.9417,82.9702,119873.0
2022-12-22 11:35:00,87.42,87.5,87.28,87.31,129165.0,82.9702,83.0461,82.8373,82.8658,129165.0
2022-12-22 11:40:00,87.31,87.42,87.21,87.42,111829.0,82.8658,82.9702,82.7709,82.9702,111829.0
2022-12-22 11:45:00,87.42,87.61,87.39,87.6,143930.0,82.9702,83.1505,82.9417,83.141,143930.0
2022-12-22 11:50:00,87.59,87.61,87.43,87.47,191657.0,83.1315,83.1505,82.9797,83.0176,191657.0
2022-12-22 11:55:00,87.47,87.52,87.33,87.4,85731.0,83.0176,83.0651,82.8848,82.9512,85731.0
2022-12-22 12:00:00,87.4,87.41,87.24,87.3,80850.0,82.9512,82.9607,82.7993,82.8563,80850.0
2022-12-22 12:05:00,87.3,87.35,87.22,87.35,94622.0,82.8563,82.9037,82.7804,82.9037,94622.0
2022-12-22 12:10:00,87.34,87.39,87.28,87.36,161012.0,82.8942,82.9417,82.8373,82.9132,161012.0
2022-12-22 12:15:00,87.37,87.4,87.31,87.39,86859.0,82.9227,82.9512,82.8658,82.9417,86859.0
2022-12-22 12:20:00,87.38,87.39,87.22,87.23,85983.0,82.9322,82.9417,82.7804,82.7898,85983.0
2022-12-22 12:25:00,87.23,87.23,87.09,87.16,94260.0,82.7898,82.7898,82.657,82.7234,94260.0
2022-12-22 12:30:00,87.16,87.24,87.11,87.2,137351.0,82.7234,82.7993,82.676,82.7614,137351.0
2022-12-22 12:35:00,87.19,87.23,87.09,87.16,83126.0,82.7519,82.7898,82.657,82.7234,83126.0
2022-12-22 12:40:00,87.17,87.28,87.06,87.28,115250.0,82.7329,82.8373,82.6285,82.8373,115250.0
2022-12-22 12:45:00,87.28,87.42,87.21,87.41,137847.0,82.8373,82.9702,82.7709,82.9607,137847.0
2022-12-22 12:50:00,87.4,87.53,87.4,87.43,108804.0,82.9512,83.0746,82.9512,82.9797,108804.0
2022-12-22 12:55:00,87.43,87.44,87.32,87.34,80309.0,82.9797,82.9892,82.8753,82.8942,80309.0
2022-12-22 13:00:00,87.34,87.35,87.04,87.05,78170.0,82.8942,82.9037,82.6095,82.619,78170.0
2022-12-22 13:05:00,87.06,87.11,86.95,87.03,94682.0,82.6285,82.676,82.5241,82.6,94682.0
2022-12-22 13:10:00,87.03,87.14,87.03,87.05,62557.0,82.6,82.7044,82.6,82.619,62557.0
2022-12-22 13:15:00,87.04,87.1,86.99,87.05,103199.0,82.6095,82.6665,82.5621,82.619,103199.0
2022-12-22 13:20:00,87.05,87.05,86.88,86.9,99021.0,82.619,82.619,82.4577,82.4766,99021.0
2022-12-22 13:25:00,86.9,87.05,86.88,87.0,90386.0,82.4766,82.619,82.4577,82.5716,90386.0
2022-12-22 13:30:00,87.0,87.02,86.88,86.9,65326.0,82.5716,82.5905,82.4577,82.4766,65326.0
2022-12-22 13:35:00,86.9,87.04,86.88,87.03,88349.0,82.4766,82.6095,82.4577,82.6,88349.0
2022-12-22 13:40:00,87.04,87.04,86.92,86.98,65884.0,82.6095,82.6095,82.4956,82.5526,65884.0
2022-12-22 13:45:00,86.98,87.01,86.79,86.8,116108.0,82.5526,82.581,82.3722,82.3817,116108.0
2022-12-22 13:50:00,86.8,86.82,86.74,86.76,67184.0,82.3817,82.4007,82.3248,82.3438,67184.0
2022-12-22 13:55:00,86.76,86.78,86.67,86.75,106050.0,82.3438,82.3628,82.2584,82.3343,106050.0
2022-12-22 14:00:00,86.76,86.88,86.68,86.83,146318.0,82.3438,82.4577,82.2678,82.4102,146318.0
2022-12-22 14:05:00,86.83,86.93,86.73,86.89,111893.0,82.4102,82.5051,82.3153,82.4672,111893.0
2022-12-22 14:10:00,86.89,87.1,86.88,87.08,113253.0,82.4672,82.6665,82.4577,82.6475,113253.0
2022-12-22 14:15:00,87.08,87.09,87.0,87.07,70648.0,82.6475,82.657,82.5716,82.638,70648.0
2022-12-22 14:20:00,87.06,87.09,86.86,87.02,156611.0,82.6285,82.657,82.4387,82.5905,156611.0
2022-12-22 14:25:00,87.03,87.14,86.99,87.12,216972.0,82.6,82.7044,82.5621,82.6854,216972.0
2022-12-22 14:30:00,87.13,87.25,87.02,87.25,109445.0,82.6949,82.8088,82.5905,82.8088,109445.0
2022-12-22 14:35:00,87.25,87.26,87.04,87.13,101223.0,82.8088,82.8183,82.6095,82.6949,101223.0
2022-12-22 14:40:00,87.12,87.16,86.98,87.06,148040.0,82.6854,82.7234,82.5526,82.6285,148040.0
2022-12-22 14:45:00,87.06,87.28,87.03,87.27,111883.0,82.6285,82.8373,82.6,82.8278,111883.0
2022-12-22 14:50:00,87.28,87.35,87.23,87.32,86984.0,82.8373,82.9037,82.7898,82.8753,86984.0
2022-12-22 14:55:00,87.32,87.43,87.28,87.42,106304.0,82.8753,82.9797,82.8373,82.9702,106304.0
2022-12-22 15:00:00,87.42,87.47,87.38,87.43,100979.0,82.9702,83.0176,82.9322,82.9797,100979.0
2022-12-22 15:05:00,87.46,87.54,87.38,87.48,127934.0,83.0081,83.0841,82.9322,83.0271,127934.0
2022-12-22 15:10:00,87.48,87.49,87.35,87.41,99077.0,83.0271,83.0366,82.9037,82.9607,99077.0
2022-12-22 15:15:00,87.41,87.62,87.4,87.58,112535.0,82.9607,83.16,82.9512,83.122,112535.0
2022-12-22 15:20:00,87.59,87.73,87.53,87.62,188516.0,83.1315,83.2644,83.0746,83.16,188516.0
2022-12-22 15:25:00,87.63,87.65,87.49,87.61,155607.0,83.1695,83.1885,83.0366,83.1505,155607.0
2022-12-22 15:30:00,87.62,87.62,87.5,87.51,116809.0,83.16,83.16,83.0461,83.0556,116809.0
2022-12-22 15:35:00,87.51,87.52,87.38,87.45,116969.0,83.0556,83.0651,82.9322,82.9987,116969.0
2022-12-22 15:40:00,87.45,87.48,87.36,87.44,94842.0,82.9987,83.0271,82.9132,82.9892,94842.0
2022-12-22 15:45:00,87.44,87.61,87.38,87.59,193627.0,82.9892,83.1505,82.9322,83.1315,193627.0
2022-12-22 15:50:00,87.59,87.8,87.54,87.76,275729.0,83.1315,83.3308,83.0841,83.2929,275729.0
2022-12-22 15:55:00,87.75,87.97,87.66,87.97,617810.0,83.2834,83.4922,83.198,83.4922,617810.0
2022-12-23 09:30:00,87.85,88.65,87.65,88.22,872251.0,83.3783,84.1376,83.1885,83.7295,872251.0
2022-12-23 09:35:00,88.21,88.31,87.73,87.8,491477.0,83.72,83.8149,83.2644,83.3308,491477.0
2022-12-23 09:40:00,87.79,87.8,87.18,87.54,558764.0,83.3213,83.3308,82.7424,83.0841,558764.0
2022-12-23 09:45:00,87.55,87.7,87.39,87.48,326089.0,83.0936,83.2359,82.9417,83.0271,326089.0
2022-12-23 09:50:00,87.5,87.65,87.13,87.25,307107.0,83.0461,83.1885,82.6949,82.8088,307107.0
2022-12-23 09:55:00,87.26,87.26,86.88,87.08,354707.0,82.8183,82.8183,82.4577,82.6475,354707.0
2022-12-23 10:00:00,87.11,87.34,86.27,86.33,470878.0,82.676,82.8942,81.8787,81.9357,470878.0
2022-12-23 10:05:00,86.32,86.46,85.8,86.38,684803.0,81.9262,82.059,81.4326,81.9831,684803.0
2022-12-23 10:10:00,86.37,86.68,86.15,86.51,412555.0,81.9736,82.2678,81.7648,82.1065,412555.0
2022-12-23 10:15:00,86.52,86.66,86.22,86.58,354682.0,82.116,82.2489,81.8313,82.1729,354682.0
2022-12-23 10:20:00,86.58,86.9,86.53,86.86,230756.0,82.1729,82.4766,82.1255,82.4387,230756.0
2022-12-23 10:25:00,86.86,86.92,86.61,86.77,182522.0,82.4387,82.4956,82.2014,82.3533,182522.0
2022-12-23 10:30:00,86.77,87.12,86.75,87.09,287710.0,82.3533,82.6854,82.3343,82.657,287710.0
2022-12-23 10:35:00,87.1,87.57,87.08,87.54,286456.0,82.6665,83.1125,82.6475,83.0841,286456.0
2022-12-23 10:40:00,87.54,87.54,87.11,87.12,178528.0,83.0841,83.0841,82.676,82.6854,178528.0
2022-12-23 10:45:00,87.12,87.13,86.52,86.58,343021.0,82.6854,82.6949,82.116,82.1729,343021.0
2022-12-23 10:50:00,86.58,86.58,86.21,86.42,278986.0,82.1729,82.1729,81.8218,82.0211,278986.0
2022-12-23 10:55:00,86.41,86.61,86.35,86.43,145847.0,82.0116,82.2014,81.9546,82.0306,145847.0
2022-12-23 11:00:00,86.41,86.41,85.88,85.93,259628.0,82.0116,82.0116,81.5086,81.556,259628.0
2022-12-23 11:05:00,85.94,86.2,85.94,86.19,150949.0,81.5655,81.8123,81.5655,81.8028,150949.0
2022-12-23 11:10:00,86.19,86.36,86.17,86.3,111615.0,81.8028,81.9641,81.7838,81.9072,111615.0
2022-12-23 11:15:00,86.31,86.4,86.2,86.39,118339.0,81.9167,82.0021,81.8123,81.9926,118339.0
2022-12-23 11:20:00,86.4,86.52,86.29,86.42,140690.0,82.0021,82.116,81.8977,82.0211,140690.0
2022-12-23 11:25:00,86.42,86.45,86.22,86.23,89792.0,82.0211,82.0496,81.8313,81.8408,89792.0
2022-12-23 11:30:00,86.23,86.37,86.18,86.21,80185.0,81.8408,81.9736,81.7933,81.8218,80185.0
2022-12-23 11:35:00,86.23,86.27,86.06,86.09,116495.0,81.8408,81.8787,81.6794,81.7079,116495.0
2022-12-23 11:40:00,86.1,86.3,86.09,86.22,106153.0,81.7174,81.9072,81.7079,81.8313,106153.0
2022-12-23 11:45:00,86.23,86.23,85.94,85.99,122285.0,81.8408,81.8408,81.5655,81.613,122285.0
2022-12-23 11:50:00,85.99,85.99,85.83,85.87,166496.0,81.613,81.613,81.4611,81.4991,166496.0
2022-12-23 11:55:00,85.88,86.02,85.88,86.01,71248.0,81.5086,81.6414,81.5086,81.6319,71248.0
2022-12-23 12:00:00,86.01,86.18,85.98,86.03,81437.0,81.6319,81.7933,81.6035,81.6509,81437.0
2022-12-23 12:05:00,86.05,86.16,86.03,86.06,63791.0,81.6699,81.7743,81.6509,81.6794,63791.0
2022-12-23 12:10:00,86.06,86.19,86.05,86.12,56625.0,81.6794,81.8028,81.6699,81.7363,56625.0
2022-12-23 12:15:00,86.12,86.13,85.94,86.02,69970.0,81.7363,81.7458,81.5655,81.6414,69970.0
2022-12-23 12:20:00,86.03,86.28,86.0,86.24,107232.0,81.6509,81.8882,81.6225,81.8502,107232.0
2022-12-23 12:25:00,86.23,86.24,86.15,86.2,74808.0,81.8408,81.8502,81.7648,81.8123,74808.0
2022-12-23 12:30:00,86.19,86.26,86.16,86.23,63385.0,81.8028,81.8692,81.7743,81.8408,63385.0
2022-12-23 12:35:00,86.23,86.47,86.23,86.42,85523.0,81.8408,82.0685,81.8408,82.0211,85523.0
2022-12-23 12:40:00,86.41,86.45,86.27,86.38,65813.0,82.0116,82.0496,81.8787,81.9831,65813.0
2022-12-23 12:45:00,86.4,86.54,86.35,86.37,69164.0,82.0021,82.135,81.9546,81.9736,69164.0
2022-12-23 12:50:00,86.36,86.39,86.27,86.3,47995.0,81.9641,81.9926,81.8787,81.9072,47995.0
2022-12-23 12:55:00,86.3,86.4,86.3,86.36,40261.0,81.9072,82.0021,81.9072,81.9641,40261.0
2022-12-23 13:00:00,86.36,86.44,86.22,86.37,76266.0,81.9641,82.0401,81.8313,81.9736,76266.0
2022-12-23 13:05:00,86.38,86.41,86.25,86.3,59802.0,81.9831,82.0116,81.8597,81.9072,59802.0
2022-12-23 13:10:00,86.3,86.34,86.1,86.11,93418.0,81.9072,81.9452,81.7174,81.7269,93418.0
2022-12-23 13:15:00,86.11,86.2,86.07,86.11,59742.0,81.7269,81.8123,81.6889,81.7269,59742.0
2022-12-23 13:20:00,86.12,86.14,85.92,86.04,96072.0,81.7363,81.7553,81.5465,81.6604,96072.0
2022-12-23 13:25:00,86.03,86.08,86.01,86.05,67344.0,81.6509,81.6984,81.6319,81.6699,67344.0
2022-12-23 13:30:00,86.05,86.16,86.04,86.11,73092.0,81.6699,81.7743,81.6604,81.7269,73092.0
2022-12-23 13:35:00,86.11,86.18,86.09,86.17,71196.0,81.7269,81.7933,81.7079,81.7838,71196.0
2022-12-23 13:40:00,86.16,86.2,86.09,86.11,71246.0,81.7743,81.8123,81.7079,81.7269,71246.0
2022-12-23 13:45:00,86.1,86.14,85.87,85.89,133552.0,81.7174,81.7553,81.4991,81.5181,133552.0
2022-12-23 13:50:00,85.89,85.92,85.82,85.92,84839.0,81.5181,81.5465,81.4516,81.5465,84839.0
2022-12-23 13:55:00,85.92,85.92,85.73,85.83,114014.0,81.5465,81.5465,81.3662,81.4611,114014.0
2022-12-23 14:00:00,85.82,85.88,85.7,85.73,63090.0,81.4516,81.5086,81.3377,81.3662,63090.0
2022-12-23 14:05:00,85.73,85.82,85.73,85.78,55957.0,81.3662,81.4516,81.3662,81.4137,55957.0
2022-12-23 14:10:00,85.78,85.96,85.78,85.96,56318.0,81.4137,81.5845,81.4137,81.5845,56318.0
2022-12-23 14:15:00,85.96,86.05,85.95,86.01,90891.0,81.5845,81.6699,81.575,81.6319,90891.0
2022-12-23 14:20:00,86.01,86.03,85.91,85.95,50002.0,81.6319,81.6509,81.537,81.575,50002.0
2022-12-23 14:25:00,85.95,85.99,85.84,85.84,102728.0,81.575,81.613,81.4706,81.4706,102728.0
2022-12-23 14:30:00,85.86,86.0,85.86,85.94,76121.0,81.4896,81.6225,81.4896,81.5655,76121.0
2022-12-23 14:35:00,85.95,86.0,85.93,85.95,38248.0,81.575,81.6225,81.556,81.575,38248.0
2022-12-23 14:40:00,85.95,85.97,85.88,85.92,58135.0,81.575,81.594,81.5086,81.5465,58135.0
2022-12-23 14:45:00,85.92,85.95,85.75,85.8,65266.0,81.5465,81.575,81.3852,81.4326,65266.0
2022-12-23 14:50:00,85.79,85.96,85.79,85.91,76948.0,81.4231,81.5845,81.4231,81.537,76948.0
2022-12-23 14:55:00,85.92,85.98,85.92,85.95,53680.0,81.5465,81.6035,81.5465,81.575,53680.0
2022-12-23 15:00:00,85.96,86.0,85.92,86.0,105638.0,81.5845,81.6225,81.5465,81.6225,105638.0
2022-12-23 15:05:00,86.0,86.01,85.86,85.92,89736.0,81.6225,81.6319,81.4896,81.5465,89736.0
2022-12-23 15:10:00,85.92,85.96,85.82,85.84,75195.0,81.5465,81.5845,81.4516,81.4706,75195.0
2022-12-23 15:15:00,85.84,85.86,85.74,85.75,93270.0,81.4706,81.4896,81.3757,81.3852,93270.0
2022-12-23 15:20:00,85.76,85.85,85.72,85.84,74092.0,81.3947,81.4801,81.3567,81.4706,74092.0
2022-12-23 15:25:00,85.84,85.85,85.73,85.73,75701.0,81.4706,81.4801,81.3662,81.3662,75701.0
2022-12-23 15:30:00,85.74,85.78,85.66,85.7,134906.0,81.3757,81.4137,81.2998,81.3377,134906.0
2022-12-23 15:35:00,85.69,85.7,85.57,85.6,144831.0,81.3282,81.3377,81.2143,81.2428,144831.0
2022-12-23 15:40:00,85.6,85.7,85.57,85.64,137532.0,81.2428,81.3377,81.2143,81.2808,137532.0
2022-12-23 15:45:00,85.64,85.67,85.59,85.65,163735.0,81.2808,81.3093,81.2333,81.2903,163735.0
2022-12-23 15:50:00,85.65,85.71,85.52,85.7,227581.0,81.2903,81.3472,81.1669,81.3377,227581.0
2022-12-23 15:55:00,85.71,85.78,85.64,85.66,525607.0,81.3472,81.4137,81.2808,81.2998,525607.0
2022-12-27 09:30:00,86.55,89.1,86.21,88.89,1122040.0,82.1445,84.5647,81.8218,84.3654,1122040.0
2022-12-27 09:35:00,88.93,90.27,88.5,90.27,1443816.0,84.4033,85.6751,83.9952,85.6751,1443816.0
2022-12-27 09:40:00,90.25,90.69,90.0,90.25,1148881.0,85.6561,86.0737,85.4189,85.6561,1148881.0
2022-12-27 09:45:00,90.26,90.27,89.33,90.1,904937.0,85.6656,85.6751,84.783,85.5138,904937.0
2022-12-27 09:50:00,90.1,90.31,89.69,89.8,712764.0,85.5138,85.7131,85.1246,85.229,712764.0
2022-12-27 09:55:00,89.79,89.97,89.34,89.76,485693.0,85.2195,85.3904,84.7924,85.1911,485693.0
2022-12-27 10:00:00,89.77,90.31,89.51,90.19,741374.0,85.2006,85.7131,84.9538,85.5992,741374.0
2022-12-27 10:05:00,90.17,90.3,89.7,89.98,613305.0,85.5802,85.7036,85.1341,85.3999,613305.0
2022-12-27 10:10:00,89.99,90.54,89.61,90.48,682224.0,85.4094,85.9314,85.0487,85.8744,682224.0
2022-12-27 10:15:00,90.46,90.59,89.91,90.14,468488.0,85.8554,85.9788,85.3334,85.5517,468488.0
2022-12-27 10:20:00,90.14,90.38,89.99,90.3,379722.0,85.5517,85.7795,85.4094,85.7036,379722.0
2022-12-27 10:25:00,90.3,90.6,89.76,89.86,449776.0,85.7036,85.9883,85.1911,85.286,449776.0
2022-12-27 10:30:00,89.85,90.05,89.53,89.99,295139.0,85.2765,85.4663,84.9728,85.4094,295139.0
2022-12-27 10:35:00,90.0,90.03,89.51,89.69,287588.0,85.4189,85.4473,84.9538,85.1246,287588.0
2022-12-27 10:40:00,89.69,89.95,89.33,89.46,286487.0,85.1246,85.3714,84.783,84.9063,286487.0
2022-12-27 10:45:00,89.47,89.63,89.05,89.1,307740.0,84.9158,85.0677,84.5172,84.5647,307740.0
2022-12-27 10:50:00,89.11,89.15,88.82,88.9,222093.0,84.5742,84.6121,84.2989,84.3748,222093.0
2022-12-27 10:55:00,88.89,88.91,88.4,88.46,308839.0,84.3654,84.3843,83.9003,83.9572,308839.0
2022-12-27 11:00:00,88.45,88.78,88.26,88.6,326791.0,83.9477,84.261,83.7674,84.0901,326791.0
2022-12-27 11:05:00,88.61,88.61,88.31,88.49,171990.0,84.0996,84.0996,83.8149,83.9857,171990.0
2022-12-27 11:10:00,88.47,88.51,88.25,88.28,128089.0,83.9667,84.0047,83.7579,83.7864,128089.0
2022-12-27 11:15:00,88.28,88.36,87.9,88.13,390272.0,83.7864,83.8623,83.4257,83.644,390272.0
2022-12-27 11:20:00,88.13,88.23,87.84,88.2,224118.0,83.644,83.7389,83.3688,83.7105,224118.0
2022-12-27 11:25:00,88.2,88.43,88.15,88.34,222636.0,83.7105,83.9288,83.663,83.8433,222636.0
2022-12-27 11:30:00,88.35,88.51,88.27,88.39,165822.0,83.8528,84.0047,83.7769,83.8908,165822.0
2022-12-27 11:35:00,88.4,88.64,88.35,88.48,112576.0,83.9003,84.1281,83.8528,83.9762,112576.0
2022-12-27 11:40:00,88.48,88.88,88.42,88.88,165508.0,83.9762,84.3559,83.9193,84.3559,165508.0
2022-12-27 11:45:00,88.89,88.94,88.73,88.93,135126.0,84.3654,84.4128,84.2135,84.4033,135126.0
2022-12-27 11:50:00,88.92,89.07,88.76,88.84,178264.0,84.3938,84.5362,84.242,84.3179,178264.0
2022-12-27 11:55:00,88.84,88.92,88.65,88.71,85990.0,84.3179,84.3938,84.1376,84.1945,85990.0
2022-12-27 12:00:00,88.71,88.72,88.56,88.59,86979.0,84.1945,84.204,84.0521,84.0806,86979.0
2022-12-27 12:05:00,88.59,88.64,88.48,88.54,82449.0,84.0806,84.1281,83.9762,84.0332,82449.0
2022-12-27 12:10:00,88.54,88.79,88.52,88.78,86077.0,84.0332,84.2704,84.0142,84.261,86077.0
2022-12-27 12:15:00,88.78,88.78,88.6,88.75,61047.0,84.261,84.261,84.0901,84.2325,61047.0
2022-12-27 12:20:00,88.75,88.78,88.62,88.76,69707.0,84.2325,84.261,84.1091,84.242,69707.0
2022-12-27 12:25:00,88.76,89.04,88.75,89.0,148577.0,84.242,84.5077,84.2325,84.4698,148577.0
2022-12-27 12:30:00,88.99,89.05,88.91,89.0,80019.0,84.4603,84.5172,84.3843,84.4698,80019.0
2022-12-27 12:35:00,89.0,89.01,88.79,88.83,68261.0,84.4698,84.4792,84.2704,84.3084,68261.0
2022-12-27 12:40:00,88.83,88.84,88.58,88.66,56002.0,84.3084,84.3179,84.0711,84.1471,56002.0
2022-12-27 12:45:00,88.65,88.67,88.41,88.49,45351.0,84.1376,84.1566,83.9098,83.9857,45351.0
2022-12-27 12:50:00,88.5,88.78,88.49,88.74,86971.0,83.9952,84.261,83.9857,84.223,86971.0
2022-12-27 12:55:00,88.73,89.03,88.73,89.01,54959.0,84.2135,84.4982,84.2135,84.4792,54959.0
2022-12-27 13:00:00,89.01,89.18,88.97,89.18,168553.0,84.4792,84.6406,84.4413,84.6406,168553.0
2022-12-27 13:05:00,89.18,89.2,88.95,89.06,119113.0,84.6406,84.6596,84.4223,84.5267,119113.0
2022-12-27 13:10:00,89.06,89.16,89.0,89.12,65633.0,84.5267,84.6216,84.4698,84.5836,65633.0
2022-12-27 13:15:00,89.12,89.16,89.03,89.05,52224.0,84.5836,84.6216,84.4982,84.5172,52224.0
2022-12-27 13:20:00,89.03,89.14,88.96,89.01,84620.0,84.4982,84.6026,84.4318,84.4792,84620.0
2022-12-27 13:25:00,89.01,89.17,88.91,89.14,127066.0,84.4792,84.6311,84.3843,84.6026,127066.0
2022-12-27 13:30:00,89.14,89.21,89.08,89.2,113389.0,84.6026,84.6691,84.5457,84.6596,113389.0
2022-12-27 13:35:00,89.2,89.37,89.15,89.33,124590.0,84.6596,84.8209,84.6121,84.783,124590.0
2022-12-27 13:40:00,89.33,89.41,89.25,89.27,94444.0,84.783,84.8589,84.707,84.726,94444.0
2022-12-27 13:45:00,89.27,89.34,89.21,89.29,65529.0,84.726,84.7924,84.6691,84.745,65529.0
2022-12-27 13:50:00,89.29,89.41,89.23,89.24,85744.0,84.745,84.8589,84.688,84.6975,85744.0
2022-12-27 13:55:00,89.24,89.27,89.14,89.25,57559.0,84.6975,84.726,84.6026,84.707,57559.0
2022-12-27 14:00:00,89.21,89.46,89.2,89.46,93700.0,84.6691,84.9063,84.6596,84.9063,93700.0
2022-12-27 14:05:00,89.45,89.59,89.41,89.44,101226.0,84.8968,85.0297,84.8589,84.8874,101226.0
2022-12-27 14:10:00,89.43,89.49,89.29,89.33,104491.0,84.8779,84.9348,84.745,84.783,104491.0
2022-12-27 14:15:00,89.33,89.42,89.24,89.39,67026.0,84.783,84.8684,84.6975,84.8399,67026.0
2022-12-27 14:20:00,89.39,89.55,89.34,89.54,91256.0,84.8399,84.9918,84.7924,84.9823,91256.0
2022-12-27 14:25:00,89.52,89.6,89.38,89.44,93543.0,84.9633,85.0392,84.8304,84.8874,93543.0
2022-12-27 14:30:00,89.45,89.59,89.45,89.58,90322.0,84.8968,85.0297,84.8968,85.0202,90322.0
2022-12-27 14:35:00,89.55,89.55,89.33,89.37,65952.0,84.9918,84.9918,84.783,84.8209,65952.0
2022-12-27 14:40:00,89.36,89.59,89.35,89.59,80148.0,84.8114,85.0297,84.8019,85.0297,80148.0
2022-12-27 14:45:00,89.59,89.62,89.4,89.45,106255.0,85.0297,85.0582,84.8494,84.8968,106255.0
2022-12-27 14:50:00,89.46,89.57,89.43,89.57,73001.0,84.9063,85.0107,84.8779,85.0107,73001.0
2022-12-27 14:55:00,89.56,89.63,89.46,89.5,138980.0,85.0012,85.0677,84.9063,84.9443,138980.0
2022-12-27 15:00:00,89.49,89.58,89.44,89.47,91130.0,84.9348,85.0202,84.8874,84.9158,91130.0
2022-12-27 15:05:00,89.46,89.54,89.43,89.51,90908.0,84.9063,84.9823,84.8779,84.9538,90908.0
2022-12-27 15:10:00,89.5,89.59,89.43,89.53,74995.0,84.9443,85.0297,84.8779,84.9728,74995.0
2022-12-27 15:15:00,89.53,89.54,89.38,89.39,104179.0,84.9728,84.9823,84.8304,84.8399,104179.0
2022-12-27 15:20:00,89.38,89.65,89.38,89.62,96514.0,84.8304,85.0867,84.8304,85.0582,96514.0
2022-12-27 15:25:00,89.62,89.75,89.57,89.67,121333.0,85.0582,85.1816,85.0107,85.1056,121333.0
2022-12-27 15:30:00,89.67,89.86,89.66,89.72,174137.0,85.1056,85.286,85.0962,85.1531,174137.0
2022-12-27 15:35:00,89.72,89.86,89.72,89.81,154525.0,85.1531,85.286,85.1531,85.2385,154525.0
2022-12-27 15:40:00,89.81,89.84,89.54,89.62,184153.0,85.2385,85.267,84.9823,85.0582,184153.0
2022-12-27 15:45:00,89.61,89.72,89.57,89.72,129359.0,85.0487,85.1531,85.0107,85.1531,129359.0
2022-12-27 15:50:00,89.72,89.82,89.58,89.78,214412.0,85.1531,85.248,85.0202,85.21,214412.0
2022-12-27 15:55:00,89.78,89.87,89.64,89.87,539041.0,85.21,85.2955,85.0772,85.2955,539041.0
2022-12-28 09:30:00,88.98,90.15,88.94,89.39,629470.0,84.4508,85.5612,84.4128,84.8399,629470.0
2022-12-28 09:35:00,89.39,89.45,88.69,88.71,388967.0,84.8399,84.8968,84.1755,84.1945,388967.0
2022-12-28 09:40:00,88.72,89.03,88.52,88.54,404056.0,84.204,84.4982,84.0142,84.0332,404056.0
2022-12-28 09:45:00,88.54,88.54,88.01,88.51,463503.0,84.0332,84.0332,83.5301,84.0047,463503.0
2022-12-28 09:50:00,88.51,88.68,88.21,88.61,316522.0,84.0047,84.166,83.72,84.0996,316522.0
2022-12-28 09:55:00,88.62,88.75,88.3,88.42,285022.0,84.1091,84.2325,83.8054,83.9193,285022.0
2022-12-28 10:00:00,88.44,88.63,88.12,88.15,225713.0,83.9383,84.1186,83.6345,83.663,225713.0
2022-12-28 10:05:00,88.16,88.44,88.13,88.43,334880.0,83.6725,83.9383,83.644,83.9288,334880.0
2022-12-28 10:10:00,88.43,88.47,88.2,88.28,207841.0,83.9288,83.9667,83.7105,83.7864,207841.0
2022-12-28 10:15:00,88.27,88.27,87.73,88.02,342693.0,83.7769,83.7769,83.2644,83.5396,342693.0
2022-12-28 10:20:00,88.03,88.06,87.68,87.74,188429.0,83.5491,83.5776,83.2169,83.2739,188429.0
2022-12-28 10:25:00,87.73,87.77,87.39,87.42,261813.0,83.2644,83.3024,82.9417,82.9702,261813.0
2022-12-28 10:30:00,87.39,87.4,87.07,87.11,308879.0,82.9417,82.9512,82.638,82.676,308879.0
2022-12-28 10:35:00,87.1,87.18,86.9,87.12,248283.0,82.6665,82.7424,82.4766,82.6854,248283.0
2022-12-28 10:40:00,87.11,87.47,87.08,87.36,263363.0,82.676,83.0176,82.6475,82.9132,263363.0
2022-12-28 10:45:00,87.37,87.4,87.0,87.07,330870.0,82.9227,82.9512,82.5716,82.638,330870.0
2022-12-28 10:50:00,87.06,87.32,87.05,87.12,179261.0,82.6285,82.8753,82.619,82.6854,179261.0
2022-12-28 10:55:00,87.11,87.13,86.54,86.55,225501.0,82.676,82.6949,82.135,82.1445,225501.0
2022-12-28 11:00:00,86.53,86.74,86.48,86.73,300479.0,82.1255,82.3248,82.078,82.3153,300479.0
2022-12-28 11:05:00,86.75,86.86,86.55,86.64,169230.0,82.3343,82.4387,82.1445,82.2299,169230.0
2022-12-28 11:10:00,86.65,86.77,86.53,86.54,114684.0,82.2394,82.3533,82.1255,82.135,114684.0
2022-12-28 11:15:00,86.55,86.75,86.46,86.72,128790.0,82.1445,82.3343,82.059,82.3058,128790.0
2022-12-28 11:20:00,86.73,87.06,86.72,86.97,212173.0,82.3153,82.6285,82.3058,82.5431,212173.0
2022-12-28 11:25:00,86.96,87.11,86.8,86.86,132425.0,82.5336,82.676,82.3817,82.4387,132425.0
2022-12-28 11:30:00,86.86,86.99,86.83,86.91,116357.0,82.4387,82.5621,82.4102,82.4861,116357.0
2022-12-28 11:35:00,86.92,86.98,86.66,86.68,86349.0,82.4956,82.5526,82.2489,82.2678,86349.0
2022-12-28 11:40:00,86.67,87.2,86.67,87.02,200030.0,82.2584,82.7614,82.2584,82.5905,200030.0
2022-12-28 11:45:00,87.03,87.04,86.83,86.84,92821.0,82.6,82.6095,82.4102,82.4197,92821.0
2022-12-28 11:50:00,86.85,87.22,86.84,87.22,79400.0,82.4292,82.7804,82.4197,82.7804,79400.0
2022-12-28 11:55:00,87.22,87.41,87.16,87.35,156217.0,82.7804,82.9607,82.7234,82.9037,156217.0
2022-12-28 12:00:00,87.34,87.47,87.17,87.28,137303.0,82.8942,83.0176,82.7329,82.8373,137303.0
2022-12-28 12:05:00,87.29,87.5,87.26,87.49,135484.0,82.8468,83.0461,82.8183,83.0366,135484.0
2022-12-28 12:10:00,87.49,87.51,87.25,87.34,134022.0,83.0366,83.0556,82.8088,82.8942,134022.0
2022-12-28 12:15:00,87.34,87.43,86.96,87.05,202628.0,82.8942,82.9797,82.5336,82.619,202628.0
2022-12-28 12:20:00,87.06,87.27,87.02,87.25,121110.0,82.6285,82.8278,82.5905,82.8088,121110.0
2022-12-28 12:25:00,87.24,87.27,87.06,87.2,88079.0,82.7993,82.8278,82.6285,82.7614,88079.0
2022-12-28 12:30:00,87.19,87.32,87.15,87.25,72201.0,82.7519,82.8753,82.7139,82.8088,72201.0
2022-12-28 12:35:00,87.25,87.41,87.24,87.27,76594.0,82.8088,82.9607,82.7993,82.8278,76594.0
2022-12-28 12:40:00,87.28,87.38,87.22,87.31,73173.0,82.8373,82.9322,82.7804,82.8658,73173.0
2022-12-28 12:45:00,87.31,87.4,87.3,87.37,57060.0,82.8658,82.9512,82.8563,82.9227,57060.0
2022-12-28 12:50:00,87.37,87.43,87.29,87.42,70832.0,82.9227,82.9797,82.8468,82.9702,70832.0
2022-12-28 12:55:00,87.42,87.57,87.39,87.56,80937.0,82.9702,83.1125,82.9417,83.1031,80937.0
2022-12-28 13:00:00,87.56,87.73,87.56,87.6,169328.0,83.1031,83.2644,83.1031,83.141,169328.0
2022-12-28 13:05:00,87.61,87.64,87.46,87.58,81703.0,83.1505,83.179,83.0081,83.122,81703.0
2022-12-28 13:10:00,87.57,87.68,87.5,87.55,87040.0,83.1125,83.2169,83.0461,83.0936,87040.0
2022-12-28 13:15:00,87.55,87.64,87.43,87.45,71667.0,83.0936,83.179,82.9797,82.9987,71667.0
2022-12-28 13:20:00,87.45,87.46,87.26,87.41,97533.0,82.9987,83.0081,82.8183,82.9607,97533.0
2022-12-28 13:25:00,87.42,87.54,87.38,87.46,70726.0,82.9702,83.0841,82.9322,83.0081,70726.0
2022-12-28 13:30:00,87.47,87.49,87.28,87.28,75132.0,83.0176,83.0366,82.8373,82.8373,75132.0
2022-12-28 13:35:00,87.28,87.32,87.23,87.26,62554.0,82.8373,82.8753,82.7898,82.8183,62554.0
2022-12-28 13:40:00,87.25,87.48,87.24,87.47,80797.0,82.8088,83.0271,82.7993,83.0176,80797.0
2022-12-28 13:45:00,87.46,87.56,87.46,87.55,80194.0,83.0081,83.1031,83.0081,83.0936,80194.0
2022-12-28 13:50:00,87.55,87.59,87.41,87.49,103217.0,83.0936,83.1315,82.9607,83.0366,103217.0
2022-12-28 13:55:00,87.48,87.65,87.47,87.6,69116.0,83.0271,83.1885,83.0176,83.141,69116.0
2022-12-28 14:00:00,87.61,87.67,87.53,87.55,80728.0,83.1505,83.2075,83.0746,83.0936,80728.0
2022-12-28 14:05:00,87.55,87.62,87.5,87.53,82299.0,83.0936,83.16,83.0461,83.0746,82299.0
2022-12-28 14:10:00,87.52,87.68,87.52,87.66,61851.0,83.0651,83.2169,83.0651,83.198,61851.0
2022-12-28 14:15:00,87.65,87.67,87.59,87.67,93902.0,83.1885,83.2075,83.1315,83.2075,93902.0
2022-12-28 14:20:00,87.67,87.67,87.42,87.45,126801.0,83.2075,83.2075,82.9702,82.9987,126801.0
2022-12-28 14:25:00,87.43,87.48,87.36,87.39,72062.0,82.9797,83.0271,82.9132,82.9417,72062.0
2022-12-28 14:30:00,87.38,87.39,87.18,87.19,84138.0,82.9322,82.9417,82.7424,82.7519,84138.0
2022-12-28 14:35:00,87.19,87.24,87.11,87.14,79576.0,82.7519,82.7993,82.676,82.7044,79576.0
2022-12-28 14:40:00,87.14,87.37,87.14,87.34,68257.0,82.7044,82.9227,82.7044,82.8942,68257.0
2022-12-28 14:45:00,87.33,87.44,87.33,87.41,55494.0,82.8848,82.9892,82.8848,82.9607,55494.0
2022-12-28 14:50:00,87.41,87.41,87.3,87.33,85110.0,82.9607,82.9607,82.8563,82.8848,85110.0
2022-12-28 14:55:00,87.34,87.39,87.28,87.33,64079.0,82.8942,82.9417,82.8373,82.8848,64079.0
2022-12-28 15:00:00,87.34,87.34,87.13,87.17,102014.0,82.8942,82.8942,82.6949,82.7329,102014.0
2022-12-28 15:05:00,87.17,87.17,86.86,86.89,183495.0,82.7329,82.7329,82.4387,82.4672,183495.0
2022-12-28 15:10:00,86.89,87.0,86.83,86.98,139601.0,82.4672,82.5716,82.4102,82.5526,139601.0
2022-12-28 15:15:00,86.98,87.15,86.96,87.04,91035.0,82.5526,82.7139,82.5336,82.6095,91035.0
2022-12-28 15:20:00,87.04,87.13,87.02,87.12,98049.0,82.6095,82.6949,82.5905,82.6854,98049.0
2022-12-28 15:25:00,87.11,87.25,87.09,87.24,97433.0,82.676,82.8088,82.657,82.7993,97433.0
2022-12-28 15:30:00,87.25,87.4,87.24,87.34,158831.0,82.8088,82.9512,82.7993,82.8942,158831.0
2022-12-28 15:35:00,87.35,87.36,87.2,87.26,115917.0,82.9037,82.9132,82.7614,82.8183,115917.0
2022-12-28 15:40:00,87.26,87.41,87.25,87.36,170817.0,82.8183,82.9607,82.8088,82.9132,170817.0
2022-12-28 15:45:00,87.34,87.41,87.24,87.26,152473.0,82.8942,82.9607,82.7993,82.8183,152473.0
2022-12-28 15:50:00,87.26,87.34,87.17,87.28,295450.0,82.8183,82.8942,82.7329,82.8373,295450.0
2022-12-28 15:55:00,87.29,87.33,87.19,87.21,499768.0,82.8468,82.8848,82.7519,82.7709,499768.0
2022-12-29 09:30:00,87.63,87.98,87.06,87.26,639129.0,83.1695,83.5017,82.6285,82.8183,639129.0
2022-12-29 09:35:00,87.25,87.8,87.12,87.67,311128.0,82.8088,83.3308,82.6854,83.2075,311128.0
2022-12-29 09:40:00,87.66,88.64,87.48,88.22,541439.0,83.198,84.1281,83.0271,83.7295,541439.0
2022-12-29 09:45:00,88.24,88.93,88.17,88.84,473151.0,83.7484,84.4033,83.682,84.3179,473151.0
2022-12-29 09:50:00,88.84,89.28,88.67,89.07,433312.0,84.3179,84.7355,84.1566,84.5362,433312.0
2022-12-29 09:55:00,89.07,89.34,88.94,89.05,297275.0,84.5362,84.7924,84.4128,84.5172,297275.0
2022-12-29 10:00:00,89.07,89.52,88.82,88.97,390902.0,84.5362,84.9633,84.2989,84.4413,390902.0
2022-12-29 10:05:00,88.98,89.07,88.75,88.95,221981.0,84.4508,84.5362,84.2325,84.4223,221981.0
2022-12-29 10:10:00,88.93,89.19,88.68,89.11,251503.0,84.4033,84.6501,84.166,84.5742,251503.0
2022-12-29 10:15:00,89.12,89.19,88.89,89.09,147034.0,84.5836,84.6501,84.3654,84.5552,147034.0
2022-12-29 10:20:00,89.1,89.24,88.88,89.08,166107.0,84.5647,84.6975,84.3559,84.5457,166107.0
2022-12-29 10:25:00,89.07,89.15,88.9,88.95,169364.0,84.5362,84.6121,84.3748,84.4223,169364.0
2022-12-29 10:30:00,89.01,89.14,88.6,89.0,187703.0,84.4792,84.6026,84.0901,84.4698,187703.0
2022-12-29 10:35:00,89.01,89.05,88.89,89.01,140093.0,84.4792,84.5172,84.3654,84.4792,140093.0
2022-12-29 10:40:00,89.01,89.33,88.95,89.33,157181.0,84.4792,84.783,84.4223,84.783,157181.0
2022-12-29 10:45:00,89.34,89.43,89.22,89.41,166266.0,84.7924,84.8779,84.6786,84.8589,166266.0
2022-12-29 10:50:00,89.42,89.51,89.41,89.46,156684.0,84.8684,84.9538,84.8589,84.9063,156684.0
2022-12-29 10:55:00,89.45,89.5,89.37,89.4,76646.0,84.8968,84.9443,84.8209,84.8494,76646.0
2022-12-29 11:00:00,89.4,89.51,89.31,89.49,95839.0,84.8494,84.9538,84.764,84.9348,95839.0
2022-12-29 11:05:00,89.49,89.49,89.31,89.43,75926.0,84.9348,84.9348,84.764,84.8779,75926.0
2022-12-29 11:10:00,89.42,89.48,89.24,89.4,90332.0,84.8684,84.9253,84.6975,84.8494,90332.0
2022-12-29 11:15:00,89.39,89.42,89.1,89.27,113727.0,84.8399,84.8684,84.5647,84.726,113727.0
2022-12-29 11:20:00,89.27,89.42,89.02,89.06,129232.0,84.726,84.8684,84.4887,84.5267,129232.0
2022-12-29 11:25:00,89.08,89.26,89.01,89.04,129493.0,84.5457,84.7165,84.4792,84.5077,129493.0
2022-12-29 11:30:00,89.02,89.2,89.02,89.19,67415.0,84.4887,84.6596,84.4887,84.6501,67415.0
2022-12-29 11:35:00,89.18,89.27,89.13,89.25,60831.0,84.6406,84.726,84.5931,84.707,60831.0
2022-12-29 11:40:00,89.24,89.31,89.21,89.23,125717.0,84.6975,84.764,84.6691,84.688,125717.0
2022-12-29 11:45:00,89.22,89.33,89.19,89.3,68316.0,84.6786,84.783,84.6501,84.7545,68316.0
2022-12-29 11:50:00,89.3,89.34,89.15,89.28,104023.0,84.7545,84.7924,84.6121,84.7355,104023.0
2022-12-29 11:55:00,89.28,89.29,89.1,89.15,38249.0,84.7355,84.745,84.5647,84.6121,38249.0
2022-12-29 12:00:00,89.15,89.24,89.0,89.03,57103.0,84.6121,84.6975,84.4698,84.4982,57103.0
2022-12-29 12:05:00,89.04,89.09,89.0,89.06,78941.0,84.5077,84.5552,84.4698,84.5267,78941.0
2022-12-29 12:10:00,89.06,89.09,89.01,89.05,44512.0,84.5267,84.5552,84.4792,84.5172,44512.0
2022-12-29 12:15:00,89.04,89.24,89.0,89.22,58117.0,84.5077,84.6975,84.4698,84.6786,58117.0
2022-12-29 12:20:00,89.22,89.32,89.2,89.28,59746.0,84.6786,84.7735,84.6596,84.7355,59746.0
2022-12-29 12:25:00,89.27,89.34,89.22,89.28,69097.0,84.726,84.7924,84.6786,84.7355,69097.0
2022-12-29 12:30:00,89.29,89.35,89.14,89.17,57101.0,84.745,84.8019,84.6026,84.6311,57101.0
2022-12-29 12:35:00,89.16,89.21,89.12,89.2,45220.0,84.6216,84.6691,84.5836,84.6596,45220.0
2022-12-29 12:40:00,89.19,89.32,89.19,89.29,48868.0,84.6501,84.7735,84.6501,84.745,48868.0
2022-12-29 12:45:00,89.29,89.35,89.23,89.34,52018.0,84.745,84.8019,84.688,84.7924,52018.0
2022-12-29 12:50:00,89.34,89.39,89.27,89.27,67727.0,84.7924,84.8399,84.726,84.726,67727.0
2022-12-29 12:55:00,89.27,89.29,89.21,89.22,45716.0,84.726,84.745,84.6691,84.6786,45716.0
2022-12-29 13:00:00,89.21,89.27,88.97,89.01,71028.0,84.6691,84.726,84.4413,84.4792,71028.0
2022-12-29 13:05:00,89.01,89.02,88.88,88.94,107970.0,84.4792,84.4887,84.3559,84.4128,107970.0
2022-12-29 13:10:00,88.94,89.04,88.92,88.98,78221.0,84.4128,84.5077,84.3938,84.4508,78221.0
2022-12-29 13:15:00,88.99,89.12,88.93,89.07,84992.0,84.4603,84.5836,84.4033,84.5362,84992.0
2022-12-29 13:20:00,89.08,89.16,89.04,89.13,70696.0,84.5457,84.6216,84.5077,84.5931,70696.0
2022-12-29 13:25:00,89.12,89.2,89.1,89.14,93183.0,84.5836,84.6596,84.5647,84.6026,93183.0
2022-12-29 13:30:00,89.14,89.24,89.07,89.19,62830.0,84.6026,84.6975,84.5362,84.6501,62830.0
2022-12-29 13:35:00,89.18,89.25,89.09,89.25,47812.0,84.6406,84.707,84.5552,84.707,47812.0
2022-12-29 13:40:00,89.24,89.28,89.18,89.19,51812.0,84.6975,84.7355,84.6406,84.6501,51812.0
2022-12-29 13:45:00,89.19,89.25,89.1,89.16,56906.0,84.6501,84.707,84.5647,84.6216,56906.0
2022-12-29 13:50:00,89.16,89.29,89.14,89.26,65190.0,84.6216,84.745,84.6026,84.7165,65190.0
2022-12-29 13:55:00,89.25,89.28,89.18,89.23,55142.0,84.707,84.7355,84.6406,84.688,55142.0
2022-12-29 14:00:00,89.23,89.36,89.23,89.33,101297.0,84.688,84.8114,84.688,84.783,101297.0
2022-12-29 14:05:00,89.33,89.4,89.31,89.33,72004.0,84.783,84.8494,84.764,84.783,72004.0
2022-12-29 14:10:00,89.34,89.36,89.17,89.33,87269.0,84.7924,84.8114,84.6311,84.783,87269.0
2022-12-29 14:15:00,89.33,89.39,89.27,89.38,63293.0,84.783,84.8399,84.726,84.8304,63293.0
2022-12-29 14:20:00,89.38,89.39,89.3,89.34,47479.0,84.8304,84.8399,84.7545,84.7924,47479.0
2022-12-29 14:25:00,89.34,89.39,89.31,89.35,49566.0,84.7924,84.8399,84.764,84.8019,49566.0
2022-12-29 14:30:00,89.36,89.39,89.26,89.29,60351.0,84.8114,84.8399,84.7165,84.745,60351.0
2022-12-29 14:35:00,89.29,89.34,89.26,89.28,57178.0,84.745,84.7924,84.7165,84.7355,57178.0
2022-12-29 14:40:00,89.28,89.31,89.2,89.23,71031.0,84.7355,84.764,84.6596,84.688,71031.0
2022-12-29 14:45:00,89.23,89.31,89.2,89.23,56493.0,84.688,84.764,84.6596,84.688,56493.0
2022-12-29 14:50:00,89.23,89.27,89.17,89.17,73169.0,84.688,84.726,84.6311,84.6311,73169.0
2022-12-29 14:55:00,89.18,89.27,89.15,89.23,64156.0,84.6406,84.726,84.6121,84.688,64156.0
2022-12-29 15:00:00,89.23,89.3,89.22,89.26,54141.0,84.688,84.7545,84.6786,84.7165,54141.0
2022-12-29 15:05:00,89.27,89.35,89.26,89.32,69200.0,84.726,84.8019,84.7165,84.7735,69200.0
2022-12-29 15:10:00,89.31,89.32,89.17,89.19,82299.0,84.764,84.7735,84.6311,84.6501,82299.0
2022-12-29 15:15:00,89.18,89.35,89.17,89.3,77961.0,84.6406,84.8019,84.6311,84.7545,77961.0
2022-12-29 15:20:00,89.3,89.39,89.27,89.36,87581.0,84.7545,84.8399,84.726,84.8114,87581.0
2022-12-29 15:25:00,89.36,89.4,89.3,89.31,69003.0,84.8114,84.8494,84.7545,84.764,69003.0
2022-12-29 15:30:00,89.31,89.44,89.3,89.43,82020.0,84.764,84.8874,84.7545,84.8779,82020.0
2022-12-29 15:35:00,89.43,89.48,89.4,89.45,85715.0,84.8779,84.9253,84.8494,84.8968,85715.0
2022-12-29 15:40:00,89.45,89.5,89.41,89.42,107461.0,84.8968,84.9443,84.8589,84.8684,107461.0
2022-12-29 15:45:00,89.42,89.42,89.29,89.35,183316.0,84.8684,84.8684,84.745,84.8019,183316.0
2022-12-29 15:50:00,89.33,89.43,89.25,89.33,326423.0,84.783,84.8779,84.707,84.783,326423.0
2022-12-29 15:55:00,89.32,89.34,89.09,89.12,474483.0,84.7735,84.7924,84.5552,84.5836,474483.0
2022-12-30 09:30:00,87.45,89.2,87.45,88.8,496092.0,82.9987,84.6596,82.9987,84.2799,496092.0
2022-12-30 09:35:00,88.77,89.41,88.75,89.09,349994.0,84.2515,84.8589,84.2325,84.5552,349994.0
2022-12-30 09:40:00,89.07,89.14,88.53,88.69,286461.0,84.5362,84.6026,84.0237,84.1755,286461.0
2022-12-30 09:45:00,88.67,88.76,88.11,88.26,265230.0,84.1566,84.242,83.6251,83.7674,265230.0
2022-12-30 09:50:00,88.26,88.66,88.23,88.5,160495.0,83.7674,84.1471,83.7389,83.9952,160495.0
2022-12-30 09:55:00,88.56,88.72,88.3,88.71,191008.0,84.0521,84.204,83.8054,84.1945,191008.0
2022-12-30 10:00:00,88.72,88.84,88.56,88.71,142152.0,84.204,84.3179,84.0521,84.1945,142152.0
2022-12-30 10:05:00,88.74,88.75,88.25,88.3,164303.0,84.223,84.2325,83.7579,83.8054,164303.0
2022-12-30 10:10:00,88.29,88.58,88.25,88.52,185221.0,83.7959,84.0711,83.7579,84.0142,185221.0
2022-12-30 10:15:00,88.53,88.82,88.29,88.8,193284.0,84.0237,84.2989,83.7959,84.2799,193284.0
2022-12-30 10:20:00,88.81,89.0,88.7,88.96,139243.0,84.2894,84.4698,84.185,84.4318,139243.0
2022-12-30 10:25:00,88.96,89.04,88.83,88.92,121137.0,84.4318,84.5077,84.3084,84.3938,121137.0
2022-12-30 10:30:00,88.92,88.98,88.64,88.65,139887.0,84.3938,84.4508,84.1281,84.1376,139887.0
2022-12-30 10:35:00,88.65,88.69,88.46,88.54,138234.0,84.1376,84.1755,83.9572,84.0332,138234.0
2022-12-30 10:40:00,88.55,88.7,88.5,88.51,116495.0,84.0427,84.185,83.9952,84.0047,116495.0
2022-12-30 10:45:00,88.5,88.89,88.3,88.89,288322.0,83.9952,84.3654,83.8054,84.3654,288322.0
2022-12-30 10:50:00,88.88,88.88,88.56,88.59,111494.0,84.3559,84.3559,84.0521,84.0806,111494.0
2022-12-30 10:55:00,88.58,88.69,88.4,88.45,97090.0,84.0711,84.1755,83.9003,83.9477,97090.0
2022-12-30 11:00:00,88.46,88.7,88.38,88.7,94080.0,83.9572,84.185,83.8813,84.185,94080.0
2022-12-30 11:05:00,88.71,88.94,88.66,88.91,149510.0,84.1945,84.4128,84.1471,84.3843,149510.0
2022-12-30 11:10:00,88.9,88.92,88.65,88.72,95808.0,84.3748,84.3938,84.1376,84.204,95808.0
2022-12-30 11:15:00,88.72,88.95,88.63,88.85,118012.0,84.204,84.4223,84.1186,84.3274,118012.0
2022-12-30 11:20:00,88.86,88.93,88.75,88.9,58488.0,84.3369,84.4033,84.2325,84.3748,58488.0
2022-12-30 11:25:00,88.9,88.9,88.51,88.55,131621.0,84.3748,84.3748,84.0047,84.0427,131621.0
2022-12-30 11:30:00,88.54,88.76,88.33,88.45,236191.0,84.0332,84.242,83.8339,83.9477,236191.0
2022-12-30 11:35:00,88.46,88.47,88.26,88.29,127767.0,83.9572,83.9667,83.7674,83.7959,127767.0
2022-12-30 11:40:00,88.3,88.32,88.06,88.08,170602.0,83.8054,83.8244,83.5776,83.5966,170602.0
2022-12-30 11:45:00,88.08,88.13,87.76,87.98,171265.0,83.5966,83.644,83.2929,83.5017,171265.0
2022-12-30 11:50:00,87.98,87.98,87.82,87.88,74360.0,83.5017,83.5017,83.3498,83.4068,74360.0
2022-12-30 11:55:00,87.88,88.25,87.85,88.1,135203.0,83.4068,83.7579,83.3783,83.6156,135203.0
2022-12-30 12:00:00,88.09,88.23,88.07,88.14,78092.0,83.6061,83.7389,83.5871,83.6535,78092.0
2022-12-30 12:05:00,88.15,88.16,87.81,87.85,85017.0,83.663,83.6725,83.3403,83.3783,85017.0
2022-12-30 12:10:00,87.84,87.97,87.81,87.87,51793.0,83.3688,83.4922,83.3403,83.3973,51793.0
2022-12-30 12:15:00,87.88,87.92,87.77,87.81,73539.0,83.4068,83.4447,83.3024,83.3403,73539.0
2022-12-30 12:20:00,87.81,87.84,87.7,87.8,88632.0,83.3403,83.3688,83.2359,83.3308,88632.0
2022-12-30 12:25:00,87.8,87.82,87.7,87.81,57642.0,83.3308,83.3498,83.2359,83.3403,57642.0
2022-12-30 12:30:00,87.81,87.82,87.7,87.73,92035.0,83.3403,83.3498,83.2359,83.2644,92035.0
2022-12-30 12:35:00,87.74,87.9,87.74,87.77,63419.0,83.2739,83.4257,83.2739,83.3024,63419.0
2022-12-30 12:40:00,87.76,87.81,87.73,87.75,60008.0,83.2929,83.3403,83.2644,83.2834,60008.0
2022-12-30 12:45:00,87.75,87.95,87.74,87.95,67303.0,83.2834,83.4732,83.2739,83.4732,67303.0
2022-12-30 12:50:00,87.95,87.98,87.76,87.8,63483.0,83.4732,83.5017,83.2929,83.3308,63483.0
2022-12-30 12:55:00,87.79,87.9,87.75,87.9,56857.0,83.3213,83.4257,83.2834,83.4257,56857.0
2022-12-30 13:00:00,87.9,87.9,87.77,87.77,62510.0,83.4257,83.4257,83.3024,83.3024,62510.0
2022-12-30 13:05:00,87.78,87.89,87.75,87.77,73755.0,83.3119,83.4163,83.2834,83.3024,73755.0
2022-12-30 13:10:00,87.77,87.79,87.66,87.68,68722.0,83.3024,83.3213,83.198,83.2169,68722.0
2022-12-30 13:15:00,87.69,87.71,87.63,87.69,50324.0,83.2264,83.2454,83.1695,83.2264,50324.0
2022-12-30 13:20:00,87.68,87.69,87.55,87.59,73375.0,83.2169,83.2264,83.0936,83.1315,73375.0
2022-12-30 13:25:00,87.6,87.63,87.48,87.6,83083.0,83.141,83.1695,83.0271,83.141,83083.0
2022-12-30 13:30:00,87.58,87.68,87.56,87.66,49895.0,83.122,83.2169,83.1031,83.198,49895.0
2022-12-30 13:35:00,87.66,87.72,87.61,87.67,53053.0,83.198,83.2549,83.1505,83.2075,53053.0
2022-12-30 13:40:00,87.67,87.76,87.67,87.72,51915.0,83.2075,83.2929,83.2075,83.2549,51915.0
2022-12-30 13:45:00,87.72,87.74,87.64,87.7,40930.0,83.2549,83.2739,83.179,83.2359,40930.0
2022-12-30 13:50:00,87.69,87.77,87.62,87.72,56637.0,83.2264,83.3024,83.16,83.2549,56637.0
2022-12-30 13:55:00,87.72,87.73,87.65,87.69,43238.0,83.2549,83.2644,83.1885,83.2264,43238.0
2022-12-30 14:00:00,87.69,87.74,87.62,87.65,50948.0,83.2264,83.2739,83.16,83.1885,50948.0
2022-12-30 14:05:00,87.64,87.67,87.57,87.62,46529.0,83.179,83.2075,83.1125,83.16,46529.0
2022-12-30 14:10:00,87.63,87.7,87.57,87.58,46176.0,83.1695,83.2359,83.1125,83.122,46176.0
2022-12-30 14:15:00,87.58,87.65,87.51,87.62,73932.0,83.122,83.1885,83.0556,83.16,73932.0
2022-12-30 14:20:00,87.63,87.63,87.55,87.58,34902.0,83.1695,83.1695,83.0936,83.122,34902.0
2022-12-30 14:25:00,87.58,87.59,87.46,87.5,69645.0,83.122,83.1315,83.0081,83.0461,69645.0
2022-12-30 14:30:00,87.5,87.56,87.46,87.47,55603.0,83.0461,83.1031,83.0081,83.0176,55603.0
2022-12-30 14:35:00,87.48,87.54,87.41,87.51,51605.0,83.0271,83.0841,82.9607,83.0556,51605.0
2022-12-30 14:40:00,87.52,87.52,87.41,87.45,40296.0,83.0651,83.0651,82.9607,82.9987,40296.0
2022-12-30 14:45:00,87.45,87.51,87.44,87.51,55389.0,82.9987,83.0556,82.9892,83.0556,55389.0
2022-12-30 14:50:00,87.52,87.59,87.5,87.54,45409.0,83.0651,83.1315,83.0461,83.0841,45409.0
2022-12-30 14:55:00,87.54,87.54,87.45,87.48,70719.0,83.0841,83.0841,82.9987,83.0271,70719.0
2022-12-30 15:00:00,87.48,87.74,87.47,87.64,94839.0,83.0271,83.2739,83.0176,83.179,94839.0
2022-12-30 15:05:00,87.64,87.65,87.54,87.58,56541.0,83.179,83.1885,83.0841,83.122,56541.0
2022-12-30 15:10:00,87.59,87.69,87.56,87.61,76139.0,83.1315,83.2264,83.1031,83.1505,76139.0
2022-12-30 15:15:00,87.61,87.74,87.61,87.72,112460.0,83.1505,83.2739,83.1505,83.2549,112460.0
2022-12-30 15:20:00,87.72,87.79,87.68,87.75,119369.0,83.2549,83.3213,83.2169,83.2834,119369.0
2022-12-30 15:25:00,87.76,87.86,87.71,87.8,129278.0,83.2929,83.3878,83.2454,83.3308,129278.0
2022-12-30 15:30:00,87.8,87.94,87.79,87.93,116874.0,83.3308,83.4637,83.3213,83.4542,116874.0
2022-12-30 15:35:00,87.94,87.96,87.81,87.92,114582.0,83.4637,83.4827,83.3403,83.4447,114582.0
2022-12-30 15:40:00,87.91,87.98,87.87,87.96,131860.0,83.4352,83.5017,83.3973,83.4827,131860.0
2022-12-30 15:45:00,87.97,88.04,87.93,87.97,203145.0,83.4922,83.5586,83.4542,83.4922,203145.0
2022-12-30 15:50:00,87.97,88.1,87.94,88.06,228251.0,83.4922,83.6156,83.4637,83.5776,228251.0
2022-12-30 15:55:00,88.07,88.16,88.0,88.07,557351.0,83.5871,83.6725,83.5207,83.5871,557351.0
2023-01-03 09:30:00,91.1,93.33,90.75,93.14,2041664.0,86.4629,88.5793,86.1307,88.399,2041664.0
2023-01-03 09:35:00,93.12,94.45,92.88,93.47,2405752.0,88.38,89.6423,88.1523,88.7122,2405752.0
2023-01-03 09:40:00,93.54,93.97,92.89,93.11,971460.0,88.7787,89.1868,88.1617,88.3705,971460.0
2023-01-03 09:45:00,93.1,93.27,92.55,92.97,706426.0,88.3611,88.5224,87.8391,88.2377,706426.0
2023-01-03 09:50:00,92.97,93.22,92.58,92.75,458236.0,88.2377,88.4749,87.8675,88.0289,458236.0
2023-01-03 09:55:00,92.75,92.91,92.35,92.36,367234.0,88.0289,88.1807,87.6492,87.6587,367234.0
2023-01-03 10:00:00,92.36,92.64,92.25,92.45,362428.0,87.6587,87.9245,87.5543,87.7441,362428.0
2023-01-03 10:05:00,92.45,92.45,92.12,92.12,521511.0,87.7441,87.7441,87.4309,87.4309,521511.0
2023-01-03 10:10:00,92.13,92.57,91.95,92.45,328773.0,87.4404,87.858,87.2696,87.7441,328773.0
2023-01-03 10:15:00,92.47,92.61,92.0,92.08,466535.0,87.7631,87.896,87.317,87.393,466535.0
2023-01-03 10:20:00,92.07,92.62,91.95,92.48,344682.0,87.3835,87.9055,87.2696,87.7726,344682.0
2023-01-03 10:25:00,92.5,92.6,92.3,92.45,221212.0,87.7916,87.8865,87.6018,87.7441,221212.0
2023-01-03 10:30:00,92.44,92.45,92.03,92.35,383820.0,87.7347,87.7441,87.3455,87.6492,383820.0
2023-01-03 10:35:00,92.35,92.54,92.21,92.37,348054.0,87.6492,87.8296,87.5164,87.6682,348054.0
2023-01-03 10:40:00,92.36,92.57,92.31,92.32,326091.0,87.6587,87.858,87.6113,87.6208,326091.0
2023-01-03 10:45:00,92.32,92.83,92.32,92.77,436615.0,87.6208,88.1048,87.6208,88.0479,436615.0
2023-01-03 10:50:00,92.77,93.05,92.67,92.95,425281.0,88.0479,88.3136,87.9529,88.2187,425281.0
2023-01-03 10:55:00,92.97,93.32,92.92,93.29,276738.0,88.2377,88.5699,88.1902,88.5414,276738.0
2023-01-03 11:00:00,93.29,93.76,93.13,93.3,472321.0,88.5414,88.9875,88.3895,88.5509,472321.0
2023-01-03 11:05:00,93.3,93.43,93.05,93.06,250140.0,88.5509,88.6743,88.3136,88.3231,250140.0
2023-01-03 11:10:00,93.07,93.27,92.92,93.12,246311.0,88.3326,88.5224,88.1902,88.38,246311.0
2023-01-03 11:15:00,93.14,93.17,92.98,93.05,178984.0,88.399,88.4275,88.2472,88.3136,178984.0
2023-01-03 11:20:00,93.06,93.64,93.05,93.59,263378.0,88.3231,88.8736,88.3136,88.8261,263378.0
2023-01-03 11:25:00,93.59,93.77,93.56,93.7,273589.0,88.8261,88.997,88.7976,88.9305,273589.0
2023-01-03 11:30:00,93.7,93.7,92.8,92.99,284495.0,88.9305,88.9305,88.0763,88.2567,284495.0
2023-01-03 11:35:00,92.99,93.04,92.61,92.81,209065.0,88.2567,88.3041,87.896,88.0858,209065.0
2023-01-03 11:40:00,92.81,92.81,92.45,92.48,133524.0,88.0858,88.0858,87.7441,87.7726,133524.0
2023-01-03 11:45:00,92.47,92.47,92.03,92.26,203276.0,87.7631,87.7631,87.3455,87.5638,203276.0
2023-01-03 11:50:00,92.26,92.41,92.02,92.07,330243.0,87.5638,87.7062,87.336,87.3835,330243.0
2023-01-03 11:55:00,92.05,92.09,91.81,91.94,182297.0,87.3645,87.4025,87.1367,87.2601,182297.0
2023-01-03 12:00:00,91.93,92.06,91.54,91.7,209565.0,87.2506,87.374,86.8805,87.0323,209565.0
2023-01-03 12:05:00,91.7,91.94,91.63,91.64,197848.0,87.0323,87.2601,86.9659,86.9754,197848.0
2023-01-03 12:10:00,91.63,91.64,91.41,91.43,201354.0,86.9659,86.9754,86.7571,86.7761,201354.0
2023-01-03 12:15:00,91.42,91.66,91.3,91.54,172730.0,86.7666,86.9944,86.6527,86.8805,172730.0
2023-01-03 12:20:00,91.55,91.68,91.36,91.38,140090.0,86.89,87.0133,86.7096,86.7286,140090.0
2023-01-03 12:25:00,91.37,91.54,91.34,91.37,113999.0,86.7191,86.8805,86.6906,86.7191,113999.0
2023-01-03 12:30:00,91.38,91.65,91.32,91.61,220117.0,86.7286,86.9849,86.6717,86.9469,220117.0
2023-01-03 12:35:00,91.61,91.64,91.46,91.52,226270.0,86.9469,86.9754,86.8045,86.8615,226270.0
2023-01-03 12:40:00,91.52,91.56,91.34,91.37,170086.0,86.8615,86.8994,86.6906,86.7191,170086.0
2023-01-03 12:45:00,91.37,91.4,91.06,91.13,147247.0,86.7191,86.7476,86.4249,86.4913,147247.0
2023-01-03 12:50:00,91.13,91.23,91.05,91.08,98298.0,86.4913,86.5862,86.4154,86.4439,98298.0
2023-01-03 12:55:00,91.09,91.33,90.98,91.33,103673.0,86.4534,86.6812,86.349,86.6812,103673.0
2023-01-03 13:00:00,91.33,91.38,91.14,91.19,152826.0,86.6812,86.7286,86.5008,86.5483,152826.0
2023-01-03 13:05:00,91.2,91.33,91.11,91.12,67440.0,86.5578,86.6812,86.4724,86.4818,67440.0
2023-01-03 13:10:00,91.11,91.34,91.09,91.14,119815.0,86.4724,86.6906,86.4534,86.5008,119815.0
2023-01-03 13:15:00,91.13,91.16,91.04,91.11,88127.0,86.4913,86.5198,86.4059,86.4724,88127.0
2023-01-03 13:20:00,91.11,91.3,91.05,91.29,92895.0,86.4724,86.6527,86.4154,86.6432,92895.0
2023-01-03 13:25:00,91.29,91.69,91.28,91.65,167079.0,86.6432,87.0228,86.6337,86.9849,167079.0
2023-01-03 13:30:00,91.64,91.73,91.6,91.69,136260.0,86.9754,87.0608,86.9374,87.0228,136260.0
2023-01-03 13:35:00,91.69,91.78,91.57,91.64,82727.0,87.0228,87.1082,86.9089,86.9754,82727.0
2023-01-03 13:40:00,91.63,91.77,91.61,91.75,78241.0,86.9659,87.0988,86.9469,87.0798,78241.0
2023-01-03 13:45:00,91.75,91.83,91.74,91.78,94846.0,87.0798,87.1557,87.0703,87.1082,94846.0
2023-01-03 13:50:00,91.77,91.9,91.76,91.82,96774.0,87.0988,87.2221,87.0893,87.1462,96774.0
2023-01-03 13:55:00,91.82,92.02,91.78,91.89,298813.0,87.1462,87.336,87.1082,87.2126,298813.0
2023-01-03 14:00:00,91.88,92.02,91.8,91.84,258249.0,87.2032,87.336,87.1272,87.1652,258249.0
2023-01-03 14:05:00,91.84,92.03,91.79,92.02,96859.0,87.1652,87.3455,87.1177,87.336,96859.0
2023-01-03 14:10:00,92.01,92.07,91.84,91.99,162861.0,87.3265,87.3835,87.1652,87.3076,162861.0
2023-01-03 14:15:00,91.98,92.07,91.87,91.91,173108.0,87.2981,87.3835,87.1937,87.2316,173108.0
2023-01-03 14:20:00,91.9,91.95,91.76,91.76,66388.0,87.2221,87.2696,87.0893,87.0893,66388.0
2023-01-03 14:25:00,91.77,91.93,91.74,91.89,61305.0,87.0988,87.2506,87.0703,87.2126,61305.0
2023-01-03 14:30:00,91.89,91.96,91.76,91.81,125310.0,87.2126,87.2791,87.0893,87.1367,125310.0
2023-01-03 14:35:00,91.82,91.84,91.73,91.76,80152.0,87.1462,87.1652,87.0608,87.0893,80152.0
2023-01-03 14:40:00,91.76,91.92,91.67,91.91,107053.0,87.0893,87.2411,87.0038,87.2316,107053.0
2023-01-03 14:45:00,91.9,92.13,91.89,92.11,318032.0,87.2221,87.4404,87.2126,87.4214,318032.0
2023-01-03 14:50:00,92.11,92.13,91.92,91.98,137284.0,87.4214,87.4404,87.2411,87.2981,137284.0
2023-01-03 14:55:00,91.97,92.04,91.84,91.94,150892.0,87.2886,87.355,87.1652,87.2601,150892.0
2023-01-03 15:00:00,91.95,92.0,91.85,91.98,88320.0,87.2696,87.317,87.1747,87.2981,88320.0
2023-01-03 15:05:00,91.97,92.03,91.87,91.94,77941.0,87.2886,87.3455,87.1937,87.2601,77941.0
2023-01-03 15:10:00,91.95,91.99,91.91,91.95,74431.0,87.2696,87.3076,87.2316,87.2696,74431.0
2023-01-03 15:15:00,91.95,92.0,91.88,91.95,99375.0,87.2696,87.317,87.2032,87.2696,99375.0
2023-01-03 15:20:00,91.95,91.97,91.73,91.74,108127.0,87.2696,87.2886,87.0608,87.0703,108127.0
2023-01-03 15:25:00,91.74,91.88,91.73,91.85,108274.0,87.0703,87.2032,87.0608,87.1747,108274.0
2023-01-03 15:30:00,91.87,92.11,91.86,92.08,138170.0,87.1937,87.4214,87.1842,87.393,138170.0
2023-01-03 15:35:00,92.09,92.1,91.92,91.94,117351.0,87.4025,87.412,87.2411,87.2601,117351.0
2023-01-03 15:40:00,91.93,91.98,91.89,91.96,128230.0,87.2506,87.2981,87.2126,87.2791,128230.0
2023-01-03 15:45:00,91.95,92.06,91.9,91.96,184541.0,87.2696,87.374,87.2221,87.2791,184541.0
2023-01-03 15:50:00,91.98,92.03,91.89,91.92,308225.0,87.2981,87.3455,87.2126,87.2411,308225.0
2023-01-03 15:55:00,91.92,91.97,91.8,91.97,505658.0,87.2411,87.2886,87.1272,87.2886,505658.0
2023-01-04 09:30:00,98.85,98.86,96.97,97.81,1923228.0,93.8184,93.8279,92.0341,92.8313,1923228.0
2023-01-04 09:35:00,97.82,97.99,97.11,97.7,905726.0,92.8408,93.0021,92.1669,92.7269,905726.0
2023-01-04 09:40:00,97.71,98.77,97.56,97.76,1629354.0,92.7364,93.7424,92.594,92.7839,1629354.0
2023-01-04 09:45:00,97.78,98.11,97.38,97.63,840729.0,92.8028,93.116,92.4232,92.6605,840729.0
2023-01-04 09:50:00,97.64,98.53,97.58,98.1,949864.0,92.67,93.5147,92.613,93.1065,949864.0
2023-01-04 09:55:00,98.09,98.62,97.8,97.82,839374.0,93.0971,93.6001,92.8218,92.8408,839374.0
2023-01-04 10:00:00,97.83,98.47,97.53,97.8,772200.0,92.8503,93.4577,92.5656,92.8218,772200.0
2023-01-04 10:05:00,97.83,97.9,97.26,97.49,530048.0,92.8503,92.9167,92.3093,92.5276,530048.0
2023-01-04 10:10:00,97.48,98.09,97.46,97.9,475368.0,92.5181,93.0971,92.4991,92.9167,475368.0
2023-01-04 10:15:00,97.92,98.51,97.83,98.42,621536.0,92.9357,93.4957,92.8503,93.4103,621536.0
2023-01-04 10:20:00,98.42,98.61,98.36,98.57,504661.0,93.4103,93.5906,93.3533,93.5526,504661.0
2023-01-04 10:25:00,98.58,99.15,98.32,99.14,967707.0,93.5621,94.1031,93.3153,94.0936,967707.0
2023-01-04 10:30:00,99.15,99.48,98.92,99.44,985932.0,94.1031,94.4163,93.8848,94.3783,985932.0
2023-01-04 10:35:00,99.47,99.82,99.15,99.18,943224.0,94.4068,94.739,94.1031,94.1316,943224.0
2023-01-04 10:40:00,99.19,99.71,99.17,99.43,665043.0,94.1411,94.6346,94.1221,94.3688,665043.0
2023-01-04 10:45:00,99.43,99.79,99.34,99.67,594406.0,94.3688,94.7105,94.2834,94.5966,594406.0
2023-01-04 10:50:00,99.66,99.81,99.53,99.64,528578.0,94.5871,94.7295,94.4638,94.5682,528578.0
2023-01-04 10:55:00,99.64,99.73,99.33,99.72,387222.0,94.5682,94.6536,94.2739,94.6441,387222.0
2023-01-04 11:00:00,99.72,100.02,99.6,99.82,885707.0,94.6441,94.9288,94.5302,94.739,885707.0
2023-01-04 11:05:00,99.83,100.01,99.58,99.86,635226.0,94.7485,94.9193,94.5112,94.777,635226.0
2023-01-04 11:10:00,99.86,99.95,99.63,99.81,456771.0,94.777,94.8624,94.5587,94.7295,456771.0
2023-01-04 11:15:00,99.84,99.96,99.7,99.88,645894.0,94.758,94.8719,94.6251,94.7959,645894.0
2023-01-04 11:20:00,99.89,100.19,99.8,100.11,626881.0,94.8054,95.0902,94.72,95.0142,626881.0
2023-01-04 11:25:00,100.1,100.16,99.81,100.15,441254.0,95.0047,95.0617,94.7295,95.0522,441254.0
2023-01-04 11:30:00,100.16,101.04,100.16,100.96,740127.0,95.0617,95.8969,95.0617,95.821,740127.0
2023-01-04 11:35:00,100.98,101.67,100.96,101.66,1166306.0,95.84,96.4948,95.821,96.4853,1166306.0
2023-01-04 11:40:00,101.65,101.66,101.18,101.37,623237.0,96.4758,96.4853,96.0298,96.2101,623237.0
2023-01-04 11:45:00,101.38,101.84,101.34,101.53,709447.0,96.2196,96.6562,96.1816,96.362,709447.0
2023-01-04 11:50:00,101.52,101.92,101.52,101.84,479669.0,96.3525,96.7321,96.3525,96.6562,479669.0
2023-01-04 11:55:00,101.85,102.14,101.81,102.07,595933.0,96.6657,96.9409,96.6277,96.8745,595933.0
2023-01-04 12:00:00,102.07,102.2,101.56,101.65,573313.0,96.8745,96.9979,96.3904,96.4758,573313.0
2023-01-04 12:05:00,101.64,102.34,101.6,102.17,485150.0,96.4664,97.1307,96.4284,96.9694,485150.0
2023-01-04 12:10:00,102.16,102.3,101.91,102.16,328160.0,96.9599,97.0928,96.7226,96.9599,328160.0
2023-01-04 12:15:00,102.15,102.64,102.05,102.57,481928.0,96.9504,97.4155,96.8555,97.349,481928.0
2023-01-04 12:20:00,102.58,102.8,102.4,102.78,491300.0,97.3585,97.5673,97.1877,97.5483,491300.0
2023-01-04 12:25:00,102.78,103.06,102.7,102.97,583564.0,97.5483,97.8141,97.4724,97.7287,583564.0
2023-01-04 12:30:00,102.98,103.2,102.77,103.15,572221.0,97.7381,97.9469,97.5388,97.8995,572221.0
2023-01-04 12:35:00,103.18,103.48,103.09,103.28,519831.0,97.928,98.2127,97.8425,98.0229,519831.0
2023-01-04 12:40:00,103.3,103.69,103.11,103.38,576488.0,98.0419,98.412,97.8615,98.1178,576488.0
2023-01-04 12:45:00,103.37,103.67,103.14,103.66,528691.0,98.1083,98.393,97.89,98.3835,528691.0
2023-01-04 12:50:00,103.66,104.23,103.64,104.14,728944.0,98.3835,98.9245,98.3646,98.8391,728944.0
2023-01-04 12:55:00,104.15,104.15,103.68,103.75,570481.0,98.8486,98.8486,98.4025,98.469,570481.0
2023-01-04 13:00:00,103.76,103.89,103.46,103.46,544344.0,98.4784,98.6018,98.1937,98.1937,544344.0
2023-01-04 13:05:00,103.46,103.66,103.2,103.54,534025.0,98.1937,98.3835,97.9469,98.2696,534025.0
2023-01-04 13:10:00,103.52,103.74,103.39,103.6,377217.0,98.2507,98.4595,98.1273,98.3266,377217.0
2023-01-04 13:15:00,103.61,103.75,103.48,103.66,296232.0,98.3361,98.469,98.2127,98.3835,296232.0
2023-01-04 13:20:00,103.67,104.03,103.65,103.85,330758.0,98.393,98.7347,98.374,98.5639,330758.0
2023-01-04 13:25:00,103.84,103.86,103.26,103.36,384931.0,98.5544,98.5734,98.0039,98.0988,384931.0
2023-01-04 13:30:00,103.37,103.56,103.37,103.46,223361.0,98.1083,98.2886,98.1083,98.1937,223361.0
2023-01-04 13:35:00,103.47,103.54,103.26,103.34,170720.0,98.2032,98.2696,98.0039,98.0798,170720.0
2023-01-04 13:40:00,103.34,103.5,103.33,103.45,132851.0,98.0798,98.2317,98.0703,98.1842,132851.0
2023-01-04 13:45:00,103.45,103.5,103.31,103.45,226296.0,98.1842,98.2317,98.0514,98.1842,226296.0
2023-01-04 13:50:00,103.45,103.49,103.29,103.32,157685.0,98.1842,98.2222,98.0324,98.0608,157685.0
2023-01-04 13:55:00,103.32,103.33,102.86,102.95,248727.0,98.0608,98.0703,97.6243,97.7097,248727.0
2023-01-04 14:00:00,102.95,103.5,102.53,103.01,428177.0,97.7097,98.2317,97.3111,97.7666,428177.0
2023-01-04 14:05:00,103.02,103.83,103.02,103.62,501594.0,97.7761,98.5449,97.7761,98.3456,501594.0
2023-01-04 14:10:00,103.63,103.92,103.35,103.61,445118.0,98.3551,98.6303,98.0893,98.3361,445118.0
2023-01-04 14:15:00,103.6,104.28,103.56,104.02,409946.0,98.3266,98.972,98.2886,98.7252,409946.0
2023-01-04 14:20:00,104.01,104.33,103.86,104.15,390614.0,98.7157,99.0194,98.5734,98.8486,390614.0
2023-01-04 14:25:00,104.14,104.17,102.96,103.05,593443.0,98.8391,98.8676,97.7192,97.8046,593443.0
2023-01-04 14:30:00,103.04,103.48,102.82,103.34,393262.0,97.7951,98.2127,97.5863,98.0798,393262.0
2023-01-04 14:35:00,103.34,103.78,103.33,103.62,264553.0,98.0798,98.4974,98.0703,98.3456,264553.0
2023-01-04 14:40:00,103.61,103.79,103.54,103.72,296185.0,98.3361,98.5069,98.2696,98.4405,296185.0
2023-01-04 14:45:00,103.73,104.06,103.55,103.91,267215.0,98.45,98.7632,98.2791,98.6208,267215.0
2023-01-04 14:50:00,103.91,104.13,103.84,104.07,364519.0,98.6208,98.8296,98.5544,98.7727,364519.0
2023-01-04 14:55:00,104.07,104.52,104.07,104.37,635068.0,98.7727,99.1998,98.7727,99.0574,635068.0
2023-01-04 15:00:00,104.38,104.41,104.18,104.3,289997.0,99.0669,99.0954,98.8771,98.991,289997.0
2023-01-04 15:05:00,104.3,104.31,104.04,104.12,264806.0,98.991,99.0004,98.7442,98.8201,264806.0
2023-01-04 15:10:00,104.11,104.33,104.11,104.18,269649.0,98.8106,99.0194,98.8106,98.8771,269649.0
2023-01-04 15:15:00,104.16,104.24,103.95,104.17,264562.0,98.8581,98.934,98.6588,98.8676,264562.0
2023-01-04 15:20:00,104.18,104.27,103.84,103.93,259903.0,98.8771,98.9625,98.5544,98.6398,259903.0
2023-01-04 15:25:00,103.92,103.93,103.6,103.64,343931.0,98.6303,98.6398,98.3266,98.3646,343931.0
2023-01-04 15:30:00,103.63,103.8,103.44,103.51,390381.0,98.3551,98.5164,98.1747,98.2412,390381.0
2023-01-04 15:35:00,103.51,103.75,103.48,103.61,391940.0,98.2412,98.469,98.2127,98.3361,391940.0
2023-01-04 15:40:00,103.6,103.61,103.3,103.49,460127.0,98.3266,98.3361,98.0419,98.2222,460127.0
2023-01-04 15:45:00,103.48,103.74,103.39,103.73,541054.0,98.2127,98.4595,98.1273,98.45,541054.0
2023-01-04 15:50:00,103.73,103.98,103.72,103.87,653601.0,98.45,98.6872,98.4405,98.5828,653601.0
2023-01-04 15:55:00,103.88,104.21,103.88,104.0,1310999.0,98.5923,98.9055,98.5923,98.7062,1310999.0
2023-01-05 09:30:00,101.18,102.37,100.64,101.89,1063075.0,96.0298,97.1592,95.5173,96.7036,1063075.0
2023-01-05 09:35:00,101.87,103.64,101.79,103.47,957230.0,96.6846,98.3646,96.6087,98.2032,957230.0
2023-01-05 09:40:00,103.47,103.52,102.17,102.64,755529.0,98.2032,98.2507,96.9694,97.4155,755529.0
2023-01-05 09:45:00,102.63,102.75,101.65,101.79,694204.0,97.406,97.5199,96.4758,96.6087,694204.0
2023-01-05 09:50:00,101.77,103.63,101.69,103.02,975321.0,96.5897,98.3551,96.5138,97.7761,975321.0
2023-01-05 09:55:00,103.04,103.04,102.43,102.84,477160.0,97.7951,97.7951,97.2161,97.6053,477160.0
2023-01-05 10:00:00,102.84,103.33,102.45,103.28,567547.0,97.6053,98.0703,97.2351,98.0229,567547.0
2023-01-05 10:05:00,103.3,103.36,102.78,102.79,485211.0,98.0419,98.0988,97.5483,97.5578,485211.0
2023-01-05 10:10:00,102.78,103.38,102.62,103.01,398216.0,97.5483,98.1178,97.3965,97.7666,398216.0
2023-01-05 10:15:00,103.01,103.86,102.79,103.55,628762.0,97.7666,98.5734,97.5578,98.2791,628762.0
2023-01-05 10:20:00,103.56,103.73,103.07,103.3,417074.0,98.2886,98.45,97.8236,98.0419,417074.0
2023-01-05 10:25:00,103.27,103.43,102.81,103.42,352392.0,98.0134,98.1652,97.5768,98.1558,352392.0
2023-01-05 10:30:00,103.42,103.78,103.16,103.27,413867.0,98.1558,98.4974,97.909,98.0134,413867.0
2023-01-05 10:35:00,103.26,103.73,103.23,103.67,388957.0,98.0039,98.45,97.9754,98.393,388957.0
2023-01-05 10:40:00,103.68,104.52,103.66,104.41,785709.0,98.4025,99.1998,98.3835,99.0954,785709.0
2023-01-05 10:45:00,104.41,104.93,104.34,104.73,798841.0,99.0954,99.5889,99.0289,99.3991,798841.0
2023-01-05 10:50:00,104.73,105.28,104.61,104.71,966130.0,99.3991,99.9211,99.2852,99.3801,966130.0
2023-01-05 10:55:00,104.73,104.95,104.36,104.53,650330.0,99.3991,99.6079,99.0479,99.2093,650330.0
2023-01-05 11:00:00,104.51,104.53,103.78,103.79,542951.0,99.1903,99.2093,98.4974,98.5069,542951.0
2023-01-05 11:05:00,103.77,104.19,103.7,104.17,299647.0,98.4879,98.8866,98.4215,98.8676,299647.0
2023-01-05 11:10:00,104.16,104.64,104.09,104.62,376616.0,98.8581,99.3137,98.7916,99.2947,376616.0
2023-01-05 11:15:00,104.62,104.78,103.96,103.99,313904.0,99.2947,99.4465,98.6683,98.6967,313904.0
2023-01-05 11:20:00,103.99,104.04,103.13,103.17,429422.0,98.6967,98.7442,97.8805,97.9185,429422.0
2023-01-05 11:25:00,103.17,103.59,102.91,103.57,524974.0,97.9185,98.3171,97.6717,98.2981,524974.0
2023-01-05 11:30:00,103.56,103.77,103.22,103.77,207324.0,98.2886,98.4879,97.9659,98.4879,207324.0
2023-01-05 11:35:00,103.77,104.13,103.5,104.11,281446.0,98.4879,98.8296,98.2317,98.8106,281446.0
2023-01-05 11:40:00,104.11,104.28,103.87,104.23,281036.0,98.8106,98.972,98.5828,98.9245,281036.0
2023-01-05 11:45:00,104.22,104.36,104.05,104.07,237446.0,98.915,99.0479,98.7537,98.7727,237446.0
2023-01-05 11:50:00,104.06,104.19,103.9,104.13,168697.0,98.7632,98.8866,98.6113,98.8296,168697.0
2023-01-05 11:55:00,104.13,104.39,103.98,104.36,183118.0,98.8296,99.0764,98.6872,99.0479,183118.0
2023-01-05 12:00:00,104.36,104.4,104.1,104.14,123864.0,99.0479,99.0859,98.8011,98.8391,123864.0
2023-01-05 12:05:00,104.13,104.39,104.08,104.37,80875.0,98.8296,99.0764,98.7822,99.0574,80875.0
2023-01-05 12:10:00,104.37,104.6,104.3,104.35,194078.0,99.0574,99.2757,98.991,99.0384,194078.0
2023-01-05 12:15:00,104.33,104.81,104.32,104.73,197588.0,99.0194,99.475,99.0099,99.3991,197588.0
2023-01-05 12:20:00,104.74,105.07,104.67,105.02,289370.0,99.4086,99.7218,99.3421,99.6743,289370.0
2023-01-05 12:25:00,105.03,105.07,104.72,104.78,216823.0,99.6838,99.7218,99.3896,99.4465,216823.0
2023-01-05 12:30:00,104.77,104.91,104.72,104.73,144918.0,99.437,99.5699,99.3896,99.3991,144918.0
2023-01-05 12:35:00,104.74,105.03,104.72,104.88,168971.0,99.4086,99.6838,99.3896,99.5414,168971.0
2023-01-05 12:40:00,104.9,104.98,104.83,104.92,111376.0,99.5604,99.6363,99.494,99.5794,111376.0
2023-01-05 12:45:00,104.92,105.0,104.79,104.95,135860.0,99.5794,99.6553,99.456,99.6079,135860.0
2023-01-05 12:50:00,104.94,105.35,104.94,105.07,384089.0,99.5984,99.9875,99.5984,99.7218,384089.0
2023-01-05 12:55:00,105.06,105.18,104.81,104.89,166120.0,99.7123,99.8262,99.475,99.5509,166120.0
2023-01-05 13:00:00,104.91,105.12,104.83,105.07,130169.0,99.5699,99.7692,99.494,99.7218,130169.0
2023-01-05 13:05:00,105.06,105.24,104.87,104.91,119022.0,99.7123,99.8831,99.5319,99.5699,119022.0
2023-01-05 13:10:00,104.92,104.92,104.75,104.76,144073.0,99.5794,99.5794,99.4181,99.4275,144073.0
2023-01-05 13:15:00,104.75,104.92,104.66,104.68,129514.0,99.4181,99.5794,99.3326,99.3516,129514.0
2023-01-05 13:20:00,104.68,105.0,104.56,104.99,152365.0,99.3516,99.6553,99.2377,99.6458,152365.0
2023-01-05 13:25:00,105.0,105.13,104.86,104.95,143746.0,99.6553,99.7787,99.5225,99.6079,143746.0
2023-01-05 13:30:00,104.96,105.22,104.92,105.18,132340.0,99.6174,99.8641,99.5794,99.8262,132340.0
2023-01-05 13:35:00,105.17,105.22,105.01,105.16,119311.0,99.8167,99.8641,99.6648,99.8072,119311.0
2023-01-05 13:40:00,105.17,105.22,105.07,105.18,121667.0,99.8167,99.8641,99.7218,99.8262,121667.0
2023-01-05 13:45:00,105.18,105.24,105.1,105.14,118742.0,99.8262,99.8831,99.7502,99.7882,118742.0
2023-01-05 13:50:00,105.14,105.35,105.13,105.33,151678.0,99.7882,99.9875,99.7787,99.9685,151678.0
2023-01-05 13:55:00,105.34,105.43,105.1,105.1,217703.0,99.978,100.0634,99.7502,99.7502,217703.0
2023-01-05 14:00:00,105.11,105.53,105.11,105.45,201476.0,99.7597,100.1583,99.7597,100.0824,201476.0
2023-01-05 14:05:00,105.44,105.45,105.28,105.35,134467.0,100.0729,100.0824,99.9211,99.9875,134467.0
2023-01-05 14:10:00,105.34,105.45,105.2,105.26,173166.0,99.978,100.0824,99.8451,99.9021,173166.0
2023-01-05 14:15:00,105.26,105.39,105.18,105.21,153895.0,99.9021,100.0255,99.8262,99.8546,153895.0
2023-01-05 14:20:00,105.2,105.36,105.11,105.13,143306.0,99.8451,99.997,99.7597,99.7787,143306.0
2023-01-05 14:25:00,105.12,105.18,104.81,104.82,219899.0,99.7692,99.8262,99.475,99.4845,219899.0
2023-01-05 14:30:00,104.8,104.99,104.77,104.81,117755.0,99.4655,99.6458,99.437,99.475,117755.0
2023-01-05 14:35:00,104.8,105.36,104.79,105.31,172623.0,99.4655,99.997,99.456,99.9495,172623.0
2023-01-05 14:40:00,105.3,105.43,105.22,105.24,187184.0,99.9401,100.0634,99.8641,99.8831,187184.0
2023-01-05 14:45:00,105.23,105.48,105.2,105.46,112738.0,99.8736,100.1109,99.8451,100.0919,112738.0
2023-01-05 14:50:00,105.47,105.7,105.47,105.64,262704.0,100.1014,100.3197,100.1014,100.2627,262704.0
2023-01-05 14:55:00,105.66,105.7,105.3,105.3,175425.0,100.2817,100.3197,99.9401,99.9401,175425.0
2023-01-05 15:00:00,105.31,105.33,105.13,105.18,149890.0,99.9495,99.9685,99.7787,99.8262,149890.0
2023-01-05 15:05:00,105.19,105.25,104.95,105.2,242259.0,99.8357,99.8926,99.6079,99.8451,242259.0
2023-01-05 15:10:00,105.2,105.35,105.15,105.23,184015.0,99.8451,99.9875,99.7977,99.8736,184015.0
2023-01-05 15:15:00,105.22,105.32,105.12,105.18,149998.0,99.8641,99.959,99.7692,99.8262,149998.0
2023-01-05 15:20:00,105.17,105.34,105.07,105.13,109969.0,99.8167,99.978,99.7218,99.7787,109969.0
2023-01-05 15:25:00,105.13,105.23,104.98,105.17,170272.0,99.7787,99.8736,99.6363,99.8167,170272.0
2023-01-05 15:30:00,105.16,105.37,105.11,105.36,170206.0,99.8072,100.0065,99.7597,99.997,170206.0
2023-01-05 15:35:00,105.36,105.53,105.35,105.53,253189.0,99.997,100.1583,99.9875,100.1583,253189.0
2023-01-05 15:40:00,105.53,105.55,105.32,105.38,223305.0,100.1583,100.1773,99.959,100.016,223305.0
2023-01-05 15:45:00,105.38,105.55,105.05,105.1,330303.0,100.016,100.1773,99.7028,99.7502,330303.0
2023-01-05 15:50:00,105.09,105.12,104.75,104.75,364658.0,99.7407,99.7692,99.4181,99.4181,364658.0
2023-01-05 15:55:00,104.73,104.9,104.59,104.6,814535.0,99.3991,99.5604,99.2662,99.2757,814535.0
2023-01-06 09:30:00,104.11,104.45,103.64,103.97,590260.0,98.8106,99.1333,98.3646,98.6778,590260.0
2023-01-06 09:35:00,103.96,104.08,102.75,103.16,496910.0,98.6683,98.7822,97.5199,97.909,496910.0
2023-01-06 09:40:00,103.14,103.76,102.91,102.94,411484.0,97.89,98.4784,97.6717,97.7002,411484.0
2023-01-06 09:45:00,102.94,103.18,102.46,103.05,444097.0,97.7002,97.928,97.2446,97.8046,444097.0
2023-01-06 09:50:00,103.06,103.6,102.83,103.52,284720.0,97.8141,98.3266,97.5958,98.2507,284720.0
2023-01-06 09:55:00,103.51,103.85,103.43,103.77,197834.0,98.2412,98.5639,98.1652,98.4879,197834.0
2023-01-06 10:00:00,103.79,104.3,103.7,103.86,393554.0,98.5069,98.991,98.4215,98.5734,393554.0
2023-01-06 10:05:00,103.86,104.29,103.75,104.05,336952.0,98.5734,98.9815,98.469,98.7537,336952.0
2023-01-06 10:10:00,104.05,104.54,104.02,104.31,309597.0,98.7537,99.2187,98.7252,99.0004,309597.0
2023-01-06 10:15:00,104.32,104.9,104.31,104.59,359558.0,99.0099,99.5604,99.0004,99.2662,359558.0
2023-01-06 10:20:00,104.57,105.54,104.44,105.49,414228.0,99.2472,100.1678,99.1238,100.1204,414228.0
2023-01-06 10:25:00,105.5,105.54,104.8,104.91,310987.0,100.1299,100.1678,99.4655,99.5699,310987.0
2023-01-06 10:30:00,104.92,105.61,104.86,105.61,299851.0,99.5794,100.2343,99.5225,100.2343,299851.0
2023-01-06 10:35:00,105.59,105.97,105.43,105.82,380137.0,100.2153,100.576,100.0634,100.4336,380137.0
2023-01-06 10:40:00,105.81,106.27,105.8,105.84,490992.0,100.4241,100.8607,100.4146,100.4526,490992.0
2023-01-06 10:45:00,105.85,106.5,105.85,106.34,391190.0,100.4621,101.079,100.4621,100.9271,391190.0
2023-01-06 10:50:00,106.35,106.63,106.0,106.01,473028.0,100.9366,101.2024,100.6044,100.6139,473028.0
2023-01-06 10:55:00,106.01,106.01,105.46,105.65,296663.0,100.6139,100.6139,100.0919,100.2722,296663.0
2023-01-06 11:00:00,105.65,106.08,105.41,105.97,249387.0,100.2722,100.6804,100.0445,100.576,249387.0
2023-01-06 11:05:00,105.99,105.99,105.46,105.71,195869.0,100.5949,100.5949,100.0919,100.3292,195869.0
2023-01-06 11:10:00,105.7,105.9,105.56,105.62,163235.0,100.3197,100.5095,100.1868,100.2438,163235.0
2023-01-06 11:15:00,105.66,105.98,105.61,105.96,132080.0,100.2817,100.5854,100.2343,100.5665,132080.0
2023-01-06 11:20:00,105.94,106.09,105.86,106.07,227149.0,100.5475,100.6898,100.4716,100.6709,227149.0
2023-01-06 11:25:00,106.06,106.3,106.0,106.28,179975.0,100.6614,100.8892,100.6044,100.8702,179975.0
2023-01-06 11:30:00,106.3,106.41,106.21,106.39,205037.0,100.8892,100.9936,100.8037,100.9746,205037.0
2023-01-06 11:35:00,106.38,106.8,106.3,106.43,296171.0,100.9651,101.3637,100.8892,101.0125,296171.0
2023-01-06 11:40:00,106.43,106.77,106.4,106.73,354859.0,101.0125,101.3352,100.9841,101.2973,354859.0
2023-01-06 11:45:00,106.74,106.84,106.45,106.47,260173.0,101.3068,101.4017,101.0315,101.0505,260173.0
2023-01-06 11:50:00,106.48,106.69,106.42,106.57,117975.0,101.06,101.2593,101.003,101.1454,117975.0
2023-01-06 11:55:00,106.57,106.57,106.33,106.35,158569.0,101.1454,101.1454,100.9176,100.9366,158569.0
2023-01-06 12:00:00,106.35,106.51,106.18,106.44,228313.0,100.9366,101.0885,100.7753,101.022,228313.0
2023-01-06 12:05:00,106.41,106.45,106.16,106.2,129002.0,100.9936,101.0315,100.7563,100.7942,129002.0
2023-01-06 12:10:00,106.19,106.45,106.17,106.4,116592.0,100.7848,101.0315,100.7658,100.9841,116592.0
2023-01-06 12:15:00,106.4,106.5,106.2,106.23,150350.0,100.9841,101.079,100.7942,100.8227,150350.0
2023-01-06 12:20:00,106.23,106.4,106.08,106.3,127376.0,100.8227,100.9841,100.6804,100.8892,127376.0
2023-01-06 12:25:00,106.3,106.32,106.18,106.29,57363.0,100.8892,100.9081,100.7753,100.8797,57363.0
2023-01-06 12:30:00,106.31,106.36,106.12,106.12,100948.0,100.8986,100.9461,100.7183,100.7183,100948.0
2023-01-06 12:35:00,106.13,106.19,106.01,106.02,85143.0,100.7278,100.7848,100.6139,100.6234,85143.0
2023-01-06 12:40:00,106.02,106.19,105.86,106.17,151803.0,100.6234,100.7848,100.4716,100.7658,151803.0
2023-01-06 12:45:00,106.18,106.26,106.1,106.14,53878.0,100.7753,100.8512,100.6993,100.7373,53878.0
2023-01-06 12:50:00,106.13,106.18,106.01,106.03,51458.0,100.7278,100.7753,100.6139,100.6329,51458.0
2023-01-06 12:55:00,106.02,106.12,105.95,106.04,68991.0,100.6234,100.7183,100.557,100.6424,68991.0
2023-01-06 13:00:00,106.04,106.18,106.0,106.02,63726.0,100.6424,100.7753,100.6044,100.6234,63726.0
2023-01-06 13:05:00,106.02,106.24,106.02,106.23,51470.0,100.6234,100.8322,100.6234,100.8227,51470.0
2023-01-06 13:10:00,106.23,106.3,106.12,106.25,56846.0,100.8227,100.8892,100.7183,100.8417,56846.0
2023-01-06 13:15:00,106.25,106.37,106.21,106.25,132961.0,100.8417,100.9556,100.8037,100.8417,132961.0
2023-01-06 13:20:00,106.26,106.4,106.17,106.4,43281.0,100.8512,100.9841,100.7658,100.9841,43281.0
2023-01-06 13:25:00,106.4,106.5,106.36,106.47,51254.0,100.9841,101.079,100.9461,101.0505,51254.0
2023-01-06 13:30:00,106.45,106.51,106.42,106.44,93364.0,101.0315,101.0885,101.003,101.022,93364.0
2023-01-06 13:35:00,106.43,106.51,106.35,106.4,67237.0,101.0125,101.0885,100.9366,100.9841,67237.0
2023-01-06 13:40:00,106.4,106.52,106.39,106.44,68677.0,100.9841,101.098,100.9746,101.022,68677.0
2023-01-06 13:45:00,106.44,106.46,106.38,106.41,60014.0,101.022,101.041,100.9651,100.9936,60014.0
2023-01-06 13:50:00,106.41,106.67,106.38,106.66,95140.0,100.9936,101.2403,100.9651,101.2308,95140.0
2023-01-06 13:55:00,106.66,106.83,106.64,106.8,117051.0,101.2308,101.3922,101.2118,101.3637,117051.0
2023-01-06 14:00:00,106.8,107.07,106.78,106.94,244991.0,101.3637,101.62,101.3447,101.4966,244991.0
2023-01-06 14:05:00,106.94,106.95,106.84,106.86,63660.0,101.4966,101.5061,101.4017,101.4206,63660.0
2023-01-06 14:10:00,106.84,106.85,106.71,106.76,97169.0,101.4017,101.4112,101.2783,101.3257,97169.0
2023-01-06 14:15:00,106.76,106.91,106.65,106.89,117251.0,101.3257,101.4681,101.2213,101.4491,117251.0
2023-01-06 14:20:00,106.9,107.07,106.89,106.99,181144.0,101.4586,101.62,101.4491,101.544,181144.0
2023-01-06 14:25:00,106.99,107.03,106.84,107.0,140178.0,101.544,101.582,101.4017,101.5535,140178.0
2023-01-06 14:30:00,106.99,107.03,106.94,106.97,87299.0,101.544,101.582,101.4966,101.5251,87299.0
2023-01-06 14:35:00,106.98,107.15,106.95,107.0,124447.0,101.5345,101.6959,101.5061,101.5535,124447.0
2023-01-06 14:40:00,107.0,107.25,106.99,107.19,126819.0,101.5535,101.7908,101.544,101.7339,126819.0
2023-01-06 14:45:00,107.19,107.26,107.15,107.16,90331.0,101.7339,101.8003,101.6959,101.7054,90331.0
2023-01-06 14:50:00,107.16,107.29,107.09,107.25,91109.0,101.7054,101.8288,101.6389,101.7908,91109.0
2023-01-06 14:55:00,107.25,107.42,107.24,107.37,144058.0,101.7908,101.9521,101.7813,101.9047,144058.0
2023-01-06 15:00:00,107.37,107.48,107.32,107.35,133545.0,101.9047,102.0091,101.8572,101.8857,133545.0
2023-01-06 15:05:00,107.33,107.38,107.24,107.3,95755.0,101.8667,101.9142,101.7813,101.8383,95755.0
2023-01-06 15:10:00,107.3,107.5,107.29,107.5,116863.0,101.8383,102.0281,101.8288,102.0281,116863.0
2023-01-06 15:15:00,107.5,107.76,107.45,107.73,239514.0,102.0281,102.2748,101.9806,102.2464,239514.0
2023-01-06 15:20:00,107.72,107.74,107.5,107.63,272097.0,102.2369,102.2559,102.0281,102.1515,272097.0
2023-01-06 15:25:00,107.63,107.75,107.6,107.71,170017.0,102.1515,102.2653,102.123,102.2274,170017.0
2023-01-06 15:30:00,107.7,107.8,107.69,107.78,223535.0,102.2179,102.3128,102.2084,102.2938,223535.0
2023-01-06 15:35:00,107.77,107.98,107.69,107.89,343626.0,102.2843,102.4836,102.2084,102.3982,343626.0
2023-01-06 15:40:00,107.9,107.91,107.78,107.86,254835.0,102.4077,102.4172,102.2938,102.3697,254835.0
2023-01-06 15:45:00,107.86,108.0,107.73,107.74,400795.0,102.3697,102.5026,102.2464,102.2559,400795.0
2023-01-06 15:50:00,107.74,107.76,107.53,107.66,490880.0,102.2559,102.2748,102.0565,102.1799,490880.0
2023-01-06 15:55:00,107.67,107.68,107.4,107.47,467471.0,102.1894,102.1989,101.9332,101.9996,467471.0
2023-01-09 09:30:00,111.99,113.11,110.51,110.95,3350720.0,106.2895,107.3525,104.8849,105.3025,3350720.0
2023-01-09 09:35:00,110.95,111.65,110.3,111.58,1546791.0,105.3025,105.9668,104.6855,105.9004,1546791.0
2023-01-09 09:40:00,111.55,112.04,110.88,111.96,1485835.0,105.8719,106.337,105.236,106.2611,1485835.0
2023-01-09 09:45:00,111.97,112.3,111.41,111.7,1000592.0,106.2705,106.5837,105.739,106.0143,1000592.0
2023-01-09 09:50:00,111.66,111.66,110.01,110.27,1063048.0,105.9763,105.9763,104.4103,104.6571,1063048.0
2023-01-09 09:55:00,110.26,110.4,109.63,109.67,1036921.0,104.6476,104.7805,104.0497,104.0876,1036921.0
2023-01-09 10:00:00,109.67,109.72,108.88,109.34,1038331.0,104.0876,104.1351,103.3378,103.7744,1038331.0
2023-01-09 10:05:00,109.34,109.53,108.21,108.32,1084173.0,103.7744,103.9547,102.7019,102.8063,1084173.0
2023-01-09 10:10:00,108.31,109.19,108.12,108.99,970496.0,102.7968,103.632,102.6165,103.4422,970496.0
2023-01-09 10:15:00,108.98,109.51,108.5,109.35,688552.0,103.4327,103.9358,102.9772,103.7839,688552.0
2023-01-09 10:20:00,109.35,109.92,109.2,109.4,573825.0,103.7839,104.3249,103.6415,103.8314,573825.0
2023-01-09 10:25:00,109.41,109.99,109.16,109.81,540400.0,103.8409,104.3913,103.6036,104.2205,540400.0
2023-01-09 10:30:00,109.84,110.01,109.55,109.62,475456.0,104.249,104.4103,103.9737,104.0402,475456.0
2023-01-09 10:35:00,109.62,110.43,109.26,110.39,505285.0,104.0402,104.8089,103.6985,104.771,505285.0
2023-01-09 10:40:00,110.4,110.64,110.04,110.5,461185.0,104.7805,105.0082,104.4388,104.8754,461185.0
2023-01-09 10:45:00,110.5,110.78,110.02,110.05,599718.0,104.8754,105.1411,104.4198,104.4483,599718.0
2023-01-09 10:50:00,110.02,110.85,110.02,110.69,604238.0,104.4198,105.2076,104.4198,105.0557,604238.0
2023-01-09 10:55:00,110.7,110.72,110.14,110.18,352725.0,105.0652,105.0842,104.5337,104.5717,352725.0
2023-01-09 11:00:00,110.17,110.72,109.94,110.62,548693.0,104.5622,105.0842,104.3439,104.9893,548693.0
2023-01-09 11:05:00,110.62,111.32,110.56,111.25,550093.0,104.9893,105.6536,104.9323,105.5872,550093.0
2023-01-09 11:10:00,111.26,111.5,110.91,111.48,600809.0,105.5967,105.8245,105.2645,105.8055,600809.0
2023-01-09 11:15:00,111.48,111.79,111.44,111.71,382808.0,105.8055,106.0997,105.7675,106.0238,382808.0
2023-01-09 11:20:00,111.73,112.18,111.69,112.17,505522.0,106.0428,106.4699,106.0048,106.4604,505522.0
2023-01-09 11:25:00,112.16,112.43,111.55,111.6,584371.0,106.4509,106.7071,105.8719,105.9194,584371.0
2023-01-09 11:30:00,111.6,112.02,111.51,111.76,756980.0,105.9194,106.318,105.834,106.0712,756980.0
2023-01-09 11:35:00,111.75,111.79,111.31,111.43,399341.0,106.0617,106.0997,105.6441,105.758,399341.0
2023-01-09 11:40:00,111.45,111.72,111.3,111.64,298835.0,105.777,106.0333,105.6346,105.9573,298835.0
2023-01-09 11:45:00,111.63,111.9,111.27,111.84,290526.0,105.9478,106.2041,105.6062,106.1472,290526.0
2023-01-09 11:50:00,111.83,112.0,111.61,111.72,222494.0,106.1377,106.299,105.9289,106.0333,222494.0
2023-01-09 11:55:00,111.72,111.73,111.21,111.34,229646.0,106.0333,106.0428,105.5492,105.6726,229646.0
2023-01-09 12:00:00,111.33,111.71,111.19,111.41,345761.0,105.6631,106.0238,105.5302,105.739,345761.0
2023-01-09 12:05:00,111.43,111.8,111.34,111.71,202311.0,105.758,106.1092,105.6726,106.0238,202311.0
2023-01-09 12:10:00,111.71,111.71,111.07,111.1,195941.0,106.0238,106.0238,105.4164,105.4448,195941.0
2023-01-09 12:15:00,111.09,111.29,110.97,111.08,151021.0,105.4353,105.6252,105.3214,105.4258,151021.0
2023-01-09 12:20:00,111.06,111.17,110.75,111.04,212541.0,105.4069,105.5113,105.1126,105.3879,212541.0
2023-01-09 12:25:00,111.04,111.28,111.04,111.21,173360.0,105.3879,105.6157,105.3879,105.5492,173360.0
2023-01-09 12:30:00,111.22,111.38,111.0,111.35,195283.0,105.5587,105.7106,105.3499,105.6821,195283.0
2023-01-09 12:35:00,111.36,111.5,111.19,111.44,161553.0,105.6916,105.8245,105.5302,105.7675,161553.0
2023-01-09 12:40:00,111.44,111.46,111.07,111.21,124610.0,105.7675,105.7865,105.4164,105.5492,124610.0
2023-01-09 12:45:00,111.21,111.4,111.09,111.34,131291.0,105.5492,105.7296,105.4353,105.6726,131291.0
2023-01-09 12:50:00,111.35,111.5,111.25,111.38,163739.0,105.6821,105.8245,105.5872,105.7106,163739.0
2023-01-09 12:55:00,111.38,111.63,111.3,111.63,128121.0,105.7106,105.9478,105.6346,105.9478,128121.0
2023-01-09 13:00:00,111.64,111.71,111.52,111.52,179008.0,105.9573,106.0238,105.8434,105.8434,179008.0
2023-01-09 13:05:00,111.52,111.79,111.46,111.51,136559.0,105.8434,106.0997,105.7865,105.834,136559.0
2023-01-09 13:10:00,111.53,111.66,111.22,111.6,157922.0,105.8529,105.9763,105.5587,105.9194,157922.0
2023-01-09 13:15:00,111.61,111.88,111.58,111.87,167129.0,105.9289,106.1851,105.9004,106.1756,167129.0
2023-01-09 13:20:00,111.87,112.0,111.76,111.81,223270.0,106.1756,106.299,106.0712,106.1187,223270.0
2023-01-09 13:25:00,111.8,111.8,111.51,111.59,124958.0,106.1092,106.1092,105.834,105.9099,124958.0
2023-01-09 13:30:00,111.6,111.82,111.57,111.58,134835.0,105.9194,106.1282,105.8909,105.9004,134835.0
2023-01-09 13:35:00,111.58,111.59,111.31,111.4,190804.0,105.9004,105.9099,105.6441,105.7296,190804.0
2023-01-09 13:40:00,111.39,111.39,111.12,111.17,197882.0,105.7201,105.7201,105.4638,105.5113,197882.0
2023-01-09 13:45:00,111.17,111.18,110.9,111.13,253719.0,105.5113,105.5208,105.255,105.4733,253719.0
2023-01-09 13:50:00,111.15,111.44,111.08,111.36,218306.0,105.4923,105.7675,105.4258,105.6916,218306.0
2023-01-09 13:55:00,111.37,111.53,111.23,111.31,118510.0,105.7011,105.8529,105.5682,105.6441,118510.0
2023-01-09 14:00:00,111.32,111.8,111.28,111.8,235938.0,105.6536,106.1092,105.6157,106.1092,235938.0
2023-01-09 14:05:00,111.79,111.88,111.47,111.51,358701.0,106.0997,106.1851,105.796,105.834,358701.0
2023-01-09 14:10:00,111.49,111.61,111.33,111.38,127310.0,105.815,105.9289,105.6631,105.7106,127310.0
2023-01-09 14:15:00,111.36,111.42,111.23,111.4,124058.0,105.6916,105.7485,105.5682,105.7296,124058.0
2023-01-09 14:20:00,111.42,111.79,111.42,111.78,147021.0,105.7485,106.0997,105.7485,106.0902,147021.0
2023-01-09 14:25:00,111.76,111.95,111.68,111.8,208884.0,106.0712,106.2516,105.9953,106.1092,208884.0
2023-01-09 14:30:00,111.81,111.88,111.63,111.85,234730.0,106.1187,106.1851,105.9478,106.1567,234730.0
2023-01-09 14:35:00,111.84,111.87,111.66,111.82,149603.0,106.1472,106.1756,105.9763,106.1282,149603.0
2023-01-09 14:40:00,111.83,111.96,111.62,111.96,130969.0,106.1377,106.2611,105.9384,106.2611,130969.0
2023-01-09 14:45:00,111.95,112.01,111.74,111.86,190804.0,106.2516,106.3085,106.0522,106.1661,190804.0
2023-01-09 14:50:00,111.86,112.0,111.76,111.89,177953.0,106.1661,106.299,106.0712,106.1946,177953.0
2023-01-09 14:55:00,111.9,111.92,111.54,111.57,178419.0,106.2041,106.2231,105.8624,105.8909,178419.0
2023-01-09 15:00:00,111.56,111.56,111.17,111.32,170485.0,105.8814,105.8814,105.5113,105.6536,170485.0
2023-01-09 15:05:00,111.33,111.39,110.93,111.03,212774.0,105.6631,105.7201,105.2835,105.3784,212774.0
2023-01-09 15:10:00,111.04,111.22,110.93,110.96,199938.0,105.3879,105.5587,105.2835,105.312,199938.0
2023-01-09 15:15:00,110.99,111.32,110.83,111.22,228485.0,105.3404,105.6536,105.1886,105.5587,228485.0
2023-01-09 15:20:00,111.22,111.42,111.2,111.38,169916.0,105.5587,105.7485,105.5397,105.7106,169916.0
2023-01-09 15:25:00,111.38,111.58,111.35,111.53,187167.0,105.7106,105.9004,105.6821,105.8529,187167.0
2023-01-09 15:30:00,111.54,111.8,111.52,111.58,274183.0,105.8624,106.1092,105.8434,105.9004,274183.0
2023-01-09 15:35:00,111.54,111.58,111.31,111.31,173036.0,105.8624,105.9004,105.6441,105.6441,173036.0
2023-01-09 15:40:00,111.31,111.55,111.16,111.49,244460.0,105.6441,105.8719,105.5018,105.815,244460.0
2023-01-09 15:45:00,111.49,111.5,111.21,111.43,277664.0,105.815,105.8245,105.5492,105.758,277664.0
2023-01-09 15:50:00,111.43,111.47,110.95,111.06,409883.0,105.758,105.796,105.3025,105.4069,409883.0
2023-01-09 15:55:00,111.06,111.07,110.81,110.83,778422.0,105.4069,105.4164,105.1696,105.1886,778422.0
2023-01-10 09:30:00,113.01,113.15,112.02,112.9,1512175.0,107.2576,107.3905,106.318,107.1532,1512175.0
2023-01-10 09:35:00,112.87,112.9,111.67,111.69,678835.0,107.1247,107.1532,105.9858,106.0048,678835.0
2023-01-10 09:40:00,111.68,112.35,111.51,111.73,658655.0,105.9953,106.6312,105.834,106.0428,658655.0
2023-01-10 09:45:00,111.73,111.9,111.21,111.55,713800.0,106.0428,106.2041,105.5492,105.8719,713800.0
2023-01-10 09:50:00,111.55,112.5,111.36,112.14,655209.0,105.8719,106.7736,105.6916,106.4319,655209.0
2023-01-10 09:55:00,112.12,112.63,111.97,112.33,444193.0,106.4129,106.8969,106.2705,106.6122,444193.0
2023-01-10 10:00:00,112.34,112.53,112.19,112.35,421476.0,106.6217,106.802,106.4793,106.6312,421476.0
2023-01-10 10:05:00,112.35,112.55,112.1,112.28,369199.0,106.6312,106.821,106.3939,106.5648,369199.0
2023-01-10 10:10:00,112.25,112.77,112.22,112.63,464346.0,106.5363,107.0298,106.5078,106.8969,464346.0
2023-01-10 10:15:00,112.64,112.86,112.41,112.51,411295.0,106.9064,107.1152,106.6881,106.7831,411295.0
2023-01-10 10:20:00,112.51,112.62,112.22,112.29,291635.0,106.7831,106.8875,106.5078,106.5743,291635.0
2023-01-10 10:25:00,112.3,112.67,112.2,112.33,313178.0,106.5837,106.9349,106.4888,106.6122,313178.0
2023-01-10 10:30:00,112.31,112.32,111.81,111.97,329548.0,106.5932,106.6027,106.1187,106.2705,329548.0
2023-01-10 10:35:00,111.96,112.11,111.66,112.08,379363.0,106.2611,106.4034,105.9763,106.3749,379363.0
2023-01-10 10:40:00,112.08,112.35,112.01,112.26,335918.0,106.3749,106.6312,106.3085,106.5458,335918.0
2023-01-10 10:45:00,112.24,112.45,112.18,112.29,301789.0,106.5268,106.7261,106.4699,106.5743,301789.0
2023-01-10 10:50:00,112.28,112.58,112.26,112.52,393972.0,106.5648,106.8495,106.5458,106.7925,393972.0
2023-01-10 10:55:00,112.53,114.08,112.53,113.55,1743796.0,106.802,108.2731,106.802,107.7701,1743796.0
2023-01-10 11:00:00,113.55,113.98,113.33,113.97,768681.0,107.7701,108.1782,107.5613,108.1687,768681.0
2023-01-10 11:05:00,113.96,114.88,113.88,114.81,1071317.0,108.1592,109.0324,108.0833,108.966,1071317.0
2023-01-10 11:10:00,114.82,115.2,114.67,114.93,1375855.0,108.9755,109.3361,108.8331,109.0799,1375855.0
2023-01-10 11:15:00,114.95,114.95,114.26,114.35,650020.0,109.0989,109.0989,108.444,108.5294,650020.0
2023-01-10 11:20:00,114.34,114.43,113.9,114.39,620355.0,108.5199,108.6053,108.1023,108.5674,620355.0
2023-01-10 11:25:00,114.39,114.9,114.21,114.31,636625.0,108.5674,109.0514,108.3965,108.4914,636625.0
2023-01-10 11:30:00,114.3,114.74,114.21,114.31,379850.0,108.4819,108.8995,108.3965,108.4914,379850.0
2023-01-10 11:35:00,114.29,114.36,113.88,114.33,496025.0,108.4725,108.5389,108.0833,108.5104,496025.0
2023-01-10 11:40:00,114.33,114.57,114.09,114.51,315013.0,108.5104,108.7382,108.2826,108.6813,315013.0
2023-01-10 11:45:00,114.51,114.6,114.36,114.53,314486.0,108.6813,108.7667,108.5389,108.7002,314486.0
2023-01-10 11:50:00,114.53,114.7,114.12,114.58,436067.0,108.7002,108.8616,108.3111,108.7477,436067.0
2023-01-10 11:55:00,114.56,114.7,114.37,114.44,220719.0,108.7287,108.8616,108.5484,108.6148,220719.0
2023-01-10 12:00:00,114.45,114.65,114.2,114.59,244177.0,108.6243,108.8141,108.387,108.7572,244177.0
2023-01-10 12:05:00,114.59,114.89,114.58,114.8,304250.0,108.7572,109.0419,108.7477,108.9565,304250.0
2023-01-10 12:10:00,114.81,115.07,114.65,114.89,454211.0,108.966,109.2127,108.8141,109.0419,454211.0
2023-01-10 12:15:00,114.9,115.06,114.63,115.02,377563.0,109.0514,109.2033,108.7951,109.1653,377563.0
2023-01-10 12:20:00,115.03,115.05,114.66,114.82,237433.0,109.1748,109.1938,108.8236,108.9755,237433.0
2023-01-10 12:25:00,114.82,115.02,114.77,114.84,190389.0,108.9755,109.1653,108.928,108.9945,190389.0
2023-01-10 12:30:00,114.83,115.04,114.62,114.64,221304.0,108.985,109.1843,108.7857,108.8046,221304.0
2023-01-10 12:35:00,114.62,114.94,114.56,114.93,172371.0,108.7857,109.0894,108.7287,109.0799,172371.0
2023-01-10 12:40:00,114.95,115.02,114.67,114.71,191435.0,109.0989,109.1653,108.8331,108.8711,191435.0
2023-01-10 12:45:00,114.7,114.82,114.61,114.64,147280.0,108.8616,108.9755,108.7762,108.8046,147280.0
2023-01-10 12:50:00,114.65,114.68,114.27,114.28,145548.0,108.8141,108.8426,108.4535,108.463,145548.0
2023-01-10 12:55:00,114.28,114.28,114.0,114.06,185272.0,108.463,108.463,108.1972,108.2542,185272.0
2023-01-10 13:00:00,114.05,114.47,114.04,114.29,246827.0,108.2447,108.6433,108.2352,108.4725,246827.0
2023-01-10 13:05:00,114.31,114.47,114.25,114.46,83469.0,108.4914,108.6433,108.4345,108.6338,83469.0
2023-01-10 13:10:00,114.46,114.5,114.34,114.37,78565.0,108.6338,108.6718,108.5199,108.5484,78565.0
2023-01-10 13:15:00,114.38,114.44,114.23,114.31,97111.0,108.5579,108.6148,108.4155,108.4914,97111.0
2023-01-10 13:20:00,114.31,114.51,114.29,114.46,113159.0,108.4914,108.6813,108.4725,108.6338,113159.0
2023-01-10 13:25:00,114.47,114.57,114.42,114.43,106158.0,108.6433,108.7382,108.5958,108.6053,106158.0
2023-01-10 13:30:00,114.44,114.78,114.42,114.75,119404.0,108.6148,108.9375,108.5958,108.909,119404.0
2023-01-10 13:35:00,114.75,114.89,114.73,114.83,136186.0,108.909,109.0419,108.8901,108.985,136186.0
2023-01-10 13:40:00,114.86,115.08,114.71,115.02,429663.0,109.0134,109.2222,108.8711,109.1653,429663.0
2023-01-10 13:45:00,115.05,115.12,114.74,114.97,335498.0,109.1938,109.2602,108.8995,109.1178,335498.0
2023-01-10 13:50:00,114.98,115.07,114.88,115.06,164930.0,109.1273,109.2127,109.0324,109.2033,164930.0
2023-01-10 13:55:00,115.06,115.21,114.98,115.14,256693.0,109.2033,109.3456,109.1273,109.2792,256693.0
2023-01-10 14:00:00,115.15,115.27,115.1,115.17,259718.0,109.2887,109.4026,109.2412,109.3077,259718.0
2023-01-10 14:05:00,115.17,115.27,115.03,115.06,285551.0,109.3077,109.4026,109.1748,109.2033,285551.0
2023-01-10 14:10:00,115.07,115.2,115.05,115.2,105797.0,109.2127,109.3361,109.1938,109.3361,105797.0
2023-01-10 14:15:00,115.2,115.38,115.16,115.36,204878.0,109.3361,109.507,109.2982,109.488,204878.0
2023-01-10 14:20:00,115.34,115.48,115.17,115.23,219788.0,109.469,109.6019,109.3077,109.3646,219788.0
2023-01-10 14:25:00,115.22,115.22,115.11,115.12,128277.0,109.3551,109.3551,109.2507,109.2602,128277.0
2023-01-10 14:30:00,115.11,115.25,115.01,115.19,145405.0,109.2507,109.3836,109.1558,109.3266,145405.0
2023-01-10 14:35:00,115.19,115.19,114.69,114.76,245906.0,109.3266,109.3266,108.8521,108.9185,245906.0
2023-01-10 14:40:00,114.76,115.0,114.69,114.92,141212.0,108.9185,109.1463,108.8521,109.0704,141212.0
2023-01-10 14:45:00,114.93,115.04,114.78,114.96,159626.0,109.0799,109.1843,108.9375,109.1083,159626.0
2023-01-10 14:50:00,114.96,115.02,114.85,114.98,136328.0,109.1083,109.1653,109.0039,109.1273,136328.0
2023-01-10 14:55:00,114.98,115.1,114.87,114.96,104556.0,109.1273,109.2412,109.0229,109.1083,104556.0
2023-01-10 15:00:00,114.96,114.98,114.75,114.81,106596.0,109.1083,109.1273,108.909,108.966,106596.0
2023-01-10 15:05:00,114.8,114.83,114.61,114.68,112119.0,108.9565,108.985,108.7762,108.8426,112119.0
2023-01-10 15:10:00,114.69,114.8,114.66,114.79,153248.0,108.8521,108.9565,108.8236,108.947,153248.0
2023-01-10 15:15:00,114.78,114.9,114.77,114.83,168563.0,108.9375,109.0514,108.928,108.985,168563.0
2023-01-10 15:20:00,114.82,114.82,114.57,114.58,150009.0,108.9755,108.9755,108.7382,108.7477,150009.0
2023-01-10 15:25:00,114.58,114.68,114.53,114.67,136734.0,108.7477,108.8426,108.7002,108.8331,136734.0
2023-01-10 15:30:00,114.67,114.95,114.63,114.91,153178.0,108.8331,109.0989,108.7951,109.0609,153178.0
2023-01-10 15:35:00,114.9,114.94,114.82,114.87,89566.0,109.0514,109.0894,108.9755,109.0229,89566.0
2023-01-10 15:40:00,114.86,115.0,114.72,114.99,206764.0,109.0134,109.1463,108.8806,109.1368,206764.0
2023-01-10 15:45:00,114.98,115.0,114.82,114.85,164981.0,109.1273,109.1463,108.9755,109.0039,164981.0
2023-01-10 15:50:00,114.85,114.93,114.8,114.88,250985.0,109.0039,109.0799,108.9565,109.0324,250985.0
2023-01-10 15:55:00,114.88,114.94,114.78,114.88,498374.0,109.0324,109.0894,108.9375,109.0324,498374.0
2023-01-11 09:30:00,114.6,114.6,112.68,112.78,1461370.0,108.7667,108.7667,106.9444,107.0393,1461370.0
2023-01-11 09:35:00,112.78,113.8,112.78,113.27,648298.0,107.0393,108.0074,107.0393,107.5044,648298.0
2023-01-11 09:40:00,113.3,113.96,113.09,113.64,697700.0,107.5328,108.1592,107.3335,107.8555,697700.0
2023-01-11 09:45:00,113.64,114.18,113.39,114.02,483929.0,107.8555,108.368,107.6183,108.2162,483929.0
2023-01-11 09:50:00,114.04,114.37,113.76,113.85,411945.0,108.2352,108.5484,107.9694,108.0548,411945.0
2023-01-11 09:55:00,113.86,114.05,113.61,113.86,330782.0,108.0643,108.2447,107.8271,108.0643,330782.0
2023-01-11 10:00:00,113.88,113.91,113.58,113.82,329682.0,108.0833,108.1118,107.7986,108.0264,329682.0
2023-01-11 10:05:00,113.83,114.09,113.59,113.6,360537.0,108.0359,108.2826,107.8081,107.8176,360537.0
2023-01-11 10:10:00,113.62,113.69,113.1,113.1,433584.0,107.8366,107.903,107.343,107.343,433584.0
2023-01-11 10:15:00,113.13,113.22,112.82,112.87,370738.0,107.3715,107.4569,107.0773,107.1247,370738.0
2023-01-11 10:20:00,112.88,112.93,112.35,112.35,614189.0,107.1342,107.1817,106.6312,106.6312,614189.0
2023-01-11 10:25:00,112.36,112.86,112.36,112.72,379441.0,106.6407,107.1152,106.6407,106.9824,379441.0
2023-01-11 10:30:00,112.72,112.72,112.31,112.54,325232.0,106.9824,106.9824,106.5932,106.8115,325232.0
2023-01-11 10:35:00,112.52,112.82,112.48,112.81,337682.0,106.7925,107.0773,106.7546,107.0678,337682.0
2023-01-11 10:40:00,112.81,113.5,112.75,113.28,450974.0,107.0678,107.7227,107.0108,107.5139,450974.0
2023-01-11 10:45:00,113.31,113.73,113.21,113.69,293566.0,107.5423,107.941,107.4474,107.903,293566.0
2023-01-11 10:50:00,113.69,113.7,113.33,113.34,284114.0,107.903,107.9125,107.5613,107.5708,284114.0
2023-01-11 10:55:00,113.34,113.37,112.97,113.13,235760.0,107.5708,107.5993,107.2196,107.3715,235760.0
2023-01-11 11:00:00,113.12,113.9,113.11,113.81,375116.0,107.362,108.1023,107.3525,108.0169,375116.0
2023-01-11 11:05:00,113.81,113.97,113.65,113.7,248692.0,108.0169,108.1687,107.865,107.9125,248692.0
2023-01-11 11:10:00,113.7,113.78,113.42,113.74,165677.0,107.9125,107.9884,107.6467,107.9504,165677.0
2023-01-11 11:15:00,113.75,114.0,113.74,113.97,197333.0,107.9599,108.1972,107.9504,108.1687,197333.0
2023-01-11 11:20:00,113.97,114.19,113.96,114.09,257944.0,108.1687,108.3775,108.1592,108.2826,257944.0
2023-01-11 11:25:00,114.1,114.34,113.96,114.07,297442.0,108.2921,108.5199,108.1592,108.2636,297442.0
2023-01-11 11:30:00,114.08,114.39,114.06,114.38,194466.0,108.2731,108.5674,108.2542,108.5579,194466.0
2023-01-11 11:35:00,114.39,114.49,114.13,114.2,196975.0,108.5674,108.6623,108.3206,108.387,196975.0
2023-01-11 11:40:00,114.23,114.53,114.23,114.5,232509.0,108.4155,108.7002,108.4155,108.6718,232509.0
2023-01-11 11:45:00,114.5,114.67,114.28,114.49,220635.0,108.6718,108.8331,108.463,108.6623,220635.0
2023-01-11 11:50:00,114.51,114.68,114.45,114.66,153783.0,108.6813,108.8426,108.6243,108.8236,153783.0
2023-01-11 11:55:00,114.65,114.74,114.45,114.5,162853.0,108.8141,108.8995,108.6243,108.6718,162853.0
2023-01-11 12:00:00,114.53,114.63,114.35,114.37,169471.0,108.7002,108.7951,108.5294,108.5484,169471.0
2023-01-11 12:05:00,114.38,114.4,114.11,114.15,215395.0,108.5579,108.5769,108.3016,108.3396,215395.0
2023-01-11 12:10:00,114.14,114.25,114.12,114.23,184273.0,108.3301,108.4345,108.3111,108.4155,184273.0
2023-01-11 12:15:00,114.24,114.64,114.22,114.49,241285.0,108.425,108.8046,108.406,108.6623,241285.0
2023-01-11 12:20:00,114.5,114.63,114.34,114.48,126190.0,108.6718,108.7951,108.5199,108.6528,126190.0
2023-01-11 12:25:00,114.46,114.51,114.38,114.48,88202.0,108.6338,108.6813,108.5579,108.6528,88202.0
2023-01-11 12:30:00,114.5,114.51,114.29,114.47,93979.0,108.6718,108.6813,108.4725,108.6433,93979.0
2023-01-11 12:35:00,114.47,114.51,114.32,114.37,149943.0,108.6433,108.6813,108.5009,108.5484,149943.0
2023-01-11 12:40:00,114.37,114.48,114.3,114.45,86375.0,108.5484,108.6528,108.4819,108.6243,86375.0
2023-01-11 12:45:00,114.45,114.46,114.27,114.36,89702.0,108.6243,108.6338,108.4535,108.5389,89702.0
2023-01-11 12:50:00,114.37,114.46,114.36,114.38,59408.0,108.5484,108.6338,108.5389,108.5579,59408.0
2023-01-11 12:55:00,114.36,114.43,114.31,114.37,81698.0,108.5389,108.6053,108.4914,108.5484,81698.0
2023-01-11 13:00:00,114.38,114.45,114.29,114.38,146035.0,108.5579,108.6243,108.4725,108.5579,146035.0
2023-01-11 13:05:00,114.37,114.5,114.29,114.46,116469.0,108.5484,108.6718,108.4725,108.6338,116469.0
2023-01-11 13:10:00,114.48,114.51,114.3,114.49,151817.0,108.6528,108.6813,108.4819,108.6623,151817.0
2023-01-11 13:15:00,114.5,114.51,114.32,114.48,142320.0,108.6718,108.6813,108.5009,108.6528,142320.0
2023-01-11 13:20:00,114.49,114.51,114.42,114.48,83160.0,108.6623,108.6813,108.5958,108.6528,83160.0
2023-01-11 13:25:00,114.47,114.51,114.33,114.5,89229.0,108.6433,108.6813,108.5104,108.6718,89229.0
2023-01-11 13:30:00,114.5,114.51,114.46,114.5,82581.0,108.6718,108.6813,108.6338,108.6718,82581.0
2023-01-11 13:35:00,114.5,114.88,114.49,114.75,240241.0,108.6718,109.0324,108.6623,108.909,240241.0
2023-01-11 13:40:00,114.75,114.78,114.51,114.55,100850.0,108.909,108.9375,108.6813,108.7192,100850.0
2023-01-11 13:45:00,114.56,114.69,114.55,114.67,74153.0,108.7287,108.8521,108.7192,108.8331,74153.0
2023-01-11 13:50:00,114.68,114.85,114.61,114.8,143797.0,108.8426,109.0039,108.7762,108.9565,143797.0
2023-01-11 13:55:00,114.82,115.11,114.79,115.08,209541.0,108.9755,109.2507,108.947,109.2222,209541.0
2023-01-11 14:00:00,115.08,115.21,114.72,114.77,252553.0,109.2222,109.3456,108.8806,108.928,252553.0
2023-01-11 14:05:00,114.77,114.8,114.59,114.78,133869.0,108.928,108.9565,108.7572,108.9375,133869.0
2023-01-11 14:10:00,114.76,114.86,114.67,114.86,63800.0,108.9185,109.0134,108.8331,109.0134,63800.0
2023-01-11 14:15:00,114.87,114.9,114.71,114.72,99636.0,109.0229,109.0514,108.8711,108.8806,99636.0
2023-01-11 14:20:00,114.73,114.75,114.53,114.62,140903.0,108.8901,108.909,108.7002,108.7857,140903.0
2023-01-11 14:25:00,114.62,114.92,114.61,114.76,127795.0,108.7857,109.0704,108.7762,108.9185,127795.0
2023-01-11 14:30:00,114.76,114.87,114.66,114.76,102470.0,108.9185,109.0229,108.8236,108.9185,102470.0
2023-01-11 14:35:00,114.77,114.93,114.72,114.83,107049.0,108.928,109.0799,108.8806,108.985,107049.0
2023-01-11 14:40:00,114.82,114.84,114.71,114.79,88612.0,108.9755,108.9945,108.8711,108.947,88612.0
2023-01-11 14:45:00,114.78,114.83,114.68,114.73,93854.0,108.9375,108.985,108.8426,108.8901,93854.0
2023-01-11 14:50:00,114.72,114.8,114.65,114.66,88740.0,108.8806,108.9565,108.8141,108.8236,88740.0
2023-01-11 14:55:00,114.67,114.7,114.51,114.66,105073.0,108.8331,108.8616,108.6813,108.8236,105073.0
2023-01-11 15:00:00,114.66,114.89,114.6,114.87,126471.0,108.8236,109.0419,108.7667,109.0229,126471.0
2023-01-11 15:05:00,114.87,114.89,114.79,114.83,95508.0,109.0229,109.0419,108.947,108.985,95508.0
2023-01-11 15:10:00,114.83,114.89,114.72,114.8,130074.0,108.985,109.0419,108.8806,108.9565,130074.0
2023-01-11 15:15:00,114.81,114.96,114.8,114.96,89138.0,108.966,109.1083,108.9565,109.1083,89138.0
2023-01-11 15:20:00,114.96,115.0,114.85,114.93,167050.0,109.1083,109.1463,109.0039,109.0799,167050.0
2023-01-11 15:25:00,114.94,115.06,114.83,115.0,313121.0,109.0894,109.2033,108.985,109.1463,313121.0
2023-01-11 15:30:00,115.01,115.14,114.99,115.11,145498.0,109.1558,109.2792,109.1368,109.2507,145498.0
2023-01-11 15:35:00,115.12,115.13,115.06,115.08,127557.0,109.2602,109.2697,109.2033,109.2222,127557.0
2023-01-11 15:40:00,115.08,115.16,115.06,115.15,185805.0,109.2222,109.2982,109.2033,109.2887,185805.0
2023-01-11 15:45:00,115.14,115.15,115.06,115.08,227992.0,109.2792,109.2887,109.2033,109.2222,227992.0
2023-01-11 15:50:00,115.07,115.1,114.89,114.93,453517.0,109.2127,109.2412,109.0419,109.0799,453517.0
2023-01-11 15:55:00,114.93,115.08,114.89,114.98,465626.0,109.0799,109.2222,109.0419,109.1273,465626.0
2023-01-12 09:30:00,113.66,113.79,112.91,113.64,730669.0,107.8745,107.9979,107.1627,107.8555,730669.0
2023-01-12 09:35:00,113.63,113.67,112.55,112.64,472491.0,107.846,107.884,106.821,106.9064,472491.0
2023-01-12 09:40:00,112.61,113.08,112.01,112.04,392035.0,106.878,107.324,106.3085,106.337,392035.0
2023-01-12 09:45:00,112.02,112.78,111.95,112.3,492699.0,106.318,107.0393,106.2516,106.5837,492699.0
2023-01-12 09:50:00,112.27,112.29,111.45,111.75,485176.0,106.5553,106.5743,105.777,106.0617,485176.0
2023-01-12 09:55:00,111.76,112.57,111.59,112.57,345352.0,106.0712,106.84,105.9099,106.84,345352.0
2023-01-12 10:00:00,112.58,113.2,112.53,112.79,422919.0,106.8495,107.4379,106.802,107.0488,422919.0
2023-01-12 10:05:00,112.79,113.49,112.77,113.48,436455.0,107.0488,107.7132,107.0298,107.7037,436455.0
2023-01-12 10:10:00,113.48,113.66,113.09,113.26,311969.0,107.7037,107.8745,107.3335,107.4949,311969.0
2023-01-12 10:15:00,113.27,113.57,113.1,113.22,205509.0,107.5044,107.7891,107.343,107.4569,205509.0
2023-01-12 10:20:00,113.23,113.46,112.71,112.78,272391.0,107.4664,107.6847,106.9729,107.0393,272391.0
2023-01-12 10:25:00,112.78,113.08,112.42,112.47,323965.0,107.0393,107.324,106.6976,106.7451,323965.0
2023-01-12 10:30:00,112.48,112.68,112.23,112.27,246944.0,106.7546,106.9444,106.5173,106.5553,246944.0
2023-01-12 10:35:00,112.28,112.59,112.24,112.39,293159.0,106.5648,106.859,106.5268,106.6692,293159.0
2023-01-12 10:40:00,112.39,112.62,112.18,112.32,203221.0,106.6692,106.8875,106.4699,106.6027,203221.0
2023-01-12 10:45:00,112.33,112.71,112.22,112.59,204358.0,106.6122,106.9729,106.5078,106.859,204358.0
2023-01-12 10:50:00,112.6,112.87,112.52,112.79,150231.0,106.8685,107.1247,106.7925,107.0488,150231.0
2023-01-12 10:55:00,112.79,112.94,112.57,112.67,121386.0,107.0488,107.1912,106.84,106.9349,121386.0
2023-01-12 11:00:00,112.67,112.67,112.16,112.3,198630.0,106.9349,106.9349,106.4509,106.5837,198630.0
2023-01-12 11:05:00,112.3,112.69,112.24,112.65,144673.0,106.5837,106.9539,106.5268,106.9159,144673.0
2023-01-12 11:10:00,112.63,112.83,112.29,112.82,110488.0,106.8969,107.0868,106.5743,107.0773,110488.0
2023-01-12 11:15:00,112.82,112.83,112.58,112.75,83367.0,107.0773,107.0868,106.8495,107.0108,83367.0
2023-01-12 11:20:00,112.75,112.79,112.39,112.42,123809.0,107.0108,107.0488,106.6692,106.6976,123809.0
2023-01-12 11:25:00,112.42,112.55,112.21,112.53,135095.0,106.6976,106.821,106.4983,106.802,135095.0
2023-01-12 11:30:00,112.53,112.54,112.23,112.31,94307.0,106.802,106.8115,106.5173,106.5932,94307.0
2023-01-12 11:35:00,112.31,112.45,112.15,112.37,123890.0,106.5932,106.7261,106.4414,106.6502,123890.0
2023-01-12 11:40:00,112.37,112.44,112.17,112.42,82309.0,106.6502,106.7166,106.4604,106.6976,82309.0
2023-01-12 11:45:00,112.41,112.43,112.17,112.21,128722.0,106.6881,106.7071,106.4604,106.4983,128722.0
2023-01-12 11:50:00,112.2,112.28,112.1,112.13,128875.0,106.4888,106.5648,106.3939,106.4224,128875.0
2023-01-12 11:55:00,112.15,112.53,112.11,112.46,166067.0,106.4414,106.802,106.4034,106.7356,166067.0
2023-01-12 12:00:00,112.45,112.79,112.41,112.77,125899.0,106.7261,107.0488,106.6881,107.0298,125899.0
2023-01-12 12:05:00,112.77,112.94,112.63,112.84,119360.0,107.0298,107.1912,106.8969,107.0963,119360.0
2023-01-12 12:10:00,112.83,113.15,112.83,113.13,191526.0,107.0868,107.3905,107.0868,107.3715,191526.0
2023-01-12 12:15:00,113.15,113.36,113.11,113.27,132703.0,107.3905,107.5898,107.3525,107.5044,132703.0
2023-01-12 12:20:00,113.27,113.42,113.23,113.31,120648.0,107.5044,107.6467,107.4664,107.5423,120648.0
2023-01-12 12:25:00,113.3,113.38,113.19,113.36,84863.0,107.5328,107.6088,107.4284,107.5898,84863.0
2023-01-12 12:30:00,113.36,113.54,113.35,113.49,132055.0,107.5898,107.7606,107.5803,107.7132,132055.0
2023-01-12 12:35:00,113.5,113.68,113.44,113.48,144655.0,107.7227,107.8935,107.6657,107.7037,144655.0
2023-01-12 12:40:00,113.49,113.5,113.31,113.33,96309.0,107.7132,107.7227,107.5423,107.5613,96309.0
2023-01-12 12:45:00,113.34,113.44,113.25,113.26,105980.0,107.5708,107.6657,107.4854,107.4949,105980.0
2023-01-12 12:50:00,113.25,113.28,113.05,113.13,130831.0,107.4854,107.5139,107.2956,107.3715,130831.0
2023-01-12 12:55:00,113.14,113.21,113.02,113.06,81253.0,107.381,107.4474,107.2671,107.3051,81253.0
2023-01-12 13:00:00,113.05,113.25,112.93,113.17,137494.0,107.2956,107.4854,107.1817,107.4095,137494.0
2023-01-12 13:05:00,113.17,113.33,113.09,113.09,83844.0,107.4095,107.5613,107.3335,107.3335,83844.0
2023-01-12 13:10:00,113.1,113.11,112.91,112.98,46692.0,107.343,107.3525,107.1627,107.2291,46692.0
2023-01-12 13:15:00,112.97,113.13,112.93,113.08,57716.0,107.2196,107.3715,107.1817,107.324,57716.0
2023-01-12 13:20:00,113.06,113.09,113.02,113.06,37879.0,107.3051,107.3335,107.2671,107.3051,37879.0
2023-01-12 13:25:00,113.06,113.13,112.62,112.67,135139.0,107.3051,107.3715,106.8875,106.9349,135139.0
2023-01-12 13:30:00,112.66,112.88,112.42,112.74,244216.0,106.9254,107.1342,106.6976,107.0013,244216.0
2023-01-12 13:35:00,112.75,112.94,112.67,112.92,63062.0,107.0108,107.1912,106.9349,107.1722,63062.0
2023-01-12 13:40:00,112.92,112.93,112.79,112.88,38220.0,107.1722,107.1817,107.0488,107.1342,38220.0
2023-01-12 13:45:00,112.88,112.97,112.81,112.86,64323.0,107.1342,107.2196,107.0678,107.1152,64323.0
2023-01-12 13:50:00,112.87,113.25,112.85,113.18,118690.0,107.1247,107.4854,107.1057,107.419,118690.0
2023-01-12 13:55:00,113.18,113.3,113.07,113.26,111667.0,107.419,107.5328,107.3146,107.4949,111667.0
2023-01-12 14:00:00,113.28,113.32,113.02,113.07,66445.0,107.5139,107.5518,107.2671,107.3146,66445.0
2023-01-12 14:05:00,113.07,113.16,112.97,113.02,68758.0,107.3146,107.4,107.2196,107.2671,68758.0
2023-01-12 14:10:00,113.03,113.15,112.97,113.09,39983.0,107.2766,107.3905,107.2196,107.3335,39983.0
2023-01-12 14:15:00,113.09,113.28,112.96,113.19,72698.0,107.3335,107.5139,107.2101,107.4284,72698.0
2023-01-12 14:20:00,113.17,113.19,112.95,113.03,43672.0,107.4095,107.4284,107.2007,107.2766,43672.0
2023-01-12 14:25:00,113.03,113.06,112.92,112.94,59716.0,107.2766,107.3051,107.1722,107.1912,59716.0
2023-01-12 14:30:00,112.92,113.17,112.89,113.03,80585.0,107.1722,107.4095,107.1437,107.2766,80585.0
2023-01-12 14:35:00,113.02,113.21,112.99,113.19,112706.0,107.2671,107.4474,107.2386,107.4284,112706.0
2023-01-12 14:40:00,113.2,113.45,113.18,113.38,115650.0,107.4379,107.6752,107.419,107.6088,115650.0
2023-01-12 14:45:00,113.38,113.49,113.32,113.4,80076.0,107.6088,107.7132,107.5518,107.6278,80076.0
2023-01-12 14:50:00,113.4,113.42,113.25,113.29,93183.0,107.6278,107.6467,107.4854,107.5234,93183.0
2023-01-12 14:55:00,113.29,113.33,113.1,113.33,122597.0,107.5234,107.5613,107.343,107.5613,122597.0
2023-01-12 15:00:00,113.33,113.33,113.14,113.3,77343.0,107.5613,107.5613,107.381,107.5328,77343.0
2023-01-12 15:05:00,113.3,113.42,113.28,113.29,66476.0,107.5328,107.6467,107.5139,107.5234,66476.0
2023-01-12 15:10:00,113.29,113.36,113.16,113.22,59351.0,107.5234,107.5898,107.4,107.4569,59351.0
2023-01-12 15:15:00,113.22,113.34,113.2,113.26,56370.0,107.4569,107.5708,107.4379,107.4949,56370.0
2023-01-12 15:20:00,113.26,113.4,113.25,113.35,81519.0,107.4949,107.6278,107.4854,107.5803,81519.0
2023-01-12 15:25:00,113.35,113.39,113.29,113.39,69904.0,107.5803,107.6183,107.5234,107.6183,69904.0
2023-01-12 15:30:00,113.38,113.52,113.36,113.48,103193.0,107.6088,107.7416,107.5898,107.7037,103193.0
2023-01-12 15:35:00,113.48,113.55,113.16,113.2,129238.0,107.7037,107.7701,107.4,107.4379,129238.0
2023-01-12 15:40:00,113.2,113.34,113.19,113.23,144751.0,107.4379,107.5708,107.4284,107.4664,144751.0
2023-01-12 15:45:00,113.23,113.25,113.01,113.08,172978.0,107.4664,107.4854,107.2576,107.324,172978.0
2023-01-12 15:50:00,113.08,113.3,113.06,113.18,200852.0,107.324,107.5328,107.3051,107.419,200852.0
2023-01-12 15:55:00,113.17,113.3,113.07,113.1,517503.0,107.4095,107.5328,107.3146,107.343,517503.0
2023-01-13 09:30:00,114.52,117.1,114.52,116.95,1383301.0,108.6907,111.1394,108.6907,110.9971,1383301.0
2023-01-13 09:35:00,116.93,117.98,116.56,116.96,1300908.0,110.9781,111.9746,110.6269,111.0065,1300908.0
2023-01-13 09:40:00,116.94,117.2,116.29,116.49,862388.0,110.9876,111.2343,110.3706,110.5605,862388.0
2023-01-13 09:45:00,116.49,116.76,116.0,116.4,476088.0,110.5605,110.8167,110.0954,110.475,476088.0
2023-01-13 09:50:00,116.38,117.05,116.33,116.69,568409.0,110.4561,111.092,110.4086,110.7503,568409.0
2023-01-13 09:55:00,116.68,117.04,115.81,115.95,646811.0,110.7408,111.0825,109.9151,110.048,646811.0
2023-01-13 10:00:00,115.92,116.04,115.11,115.31,607162.0,110.0195,110.1334,109.2507,109.4405,607162.0
2023-01-13 10:05:00,115.32,116.28,115.32,115.74,400433.0,109.45,110.3612,109.45,109.8486,400433.0
2023-01-13 10:10:00,115.74,115.98,115.41,115.56,367485.0,109.8486,110.0764,109.5354,109.6778,367485.0
2023-01-13 10:15:00,115.55,116.43,115.5,116.41,455550.0,109.6683,110.5035,109.6209,110.4845,455550.0
2023-01-13 10:20:00,116.38,116.6,116.01,116.09,364858.0,110.4561,110.6649,110.1049,110.1808,364858.0
2023-01-13 10:25:00,116.09,116.16,115.51,115.58,320165.0,110.1808,110.2473,109.6304,109.6968,320165.0
2023-01-13 10:30:00,115.58,115.7,114.92,114.95,382325.0,109.6968,109.8107,109.0704,109.0989,382325.0
2023-01-13 10:35:00,114.97,115.12,114.57,114.91,637690.0,109.1178,109.2602,108.7382,109.0609,637690.0
2023-01-13 10:40:00,114.91,115.1,114.66,115.06,431457.0,109.0609,109.2412,108.8236,109.2033,431457.0
2023-01-13 10:45:00,115.07,115.38,114.72,115.36,301286.0,109.2127,109.507,108.8806,109.488,301286.0
2023-01-13 10:50:00,115.37,115.49,115.05,115.1,300433.0,109.4975,109.6114,109.1938,109.2412,300433.0
2023-01-13 10:55:00,115.09,115.17,114.64,114.68,203302.0,109.2317,109.3077,108.8046,108.8426,203302.0
2023-01-13 11:00:00,114.69,114.81,114.47,114.73,246096.0,108.8521,108.966,108.6433,108.8901,246096.0
2023-01-13 11:05:00,114.73,114.9,114.29,114.32,238031.0,108.8901,109.0514,108.4725,108.5009,238031.0
2023-01-13 11:10:00,114.32,114.42,114.09,114.21,193557.0,108.5009,108.5958,108.2826,108.3965,193557.0
2023-01-13 11:15:00,114.23,114.53,114.12,114.49,178735.0,108.4155,108.7002,108.3111,108.6623,178735.0
2023-01-13 11:20:00,114.48,114.65,114.34,114.38,159076.0,108.6528,108.8141,108.5199,108.5579,159076.0
2023-01-13 11:25:00,114.37,114.6,114.31,114.57,134321.0,108.5484,108.7667,108.4914,108.7382,134321.0
2023-01-13 11:30:00,114.56,115.15,114.44,115.13,399208.0,108.7287,109.2887,108.6148,109.2697,399208.0
2023-01-13 11:35:00,115.12,115.53,115.07,115.53,478232.0,109.2602,109.6493,109.2127,109.6493,478232.0
2023-01-13 11:40:00,115.54,115.7,115.4,115.58,260194.0,109.6588,109.8107,109.5259,109.6968,260194.0
2023-01-13 11:45:00,115.59,115.7,115.49,115.52,175270.0,109.7063,109.8107,109.6114,109.6398,175270.0
2023-01-13 11:50:00,115.53,115.71,115.42,115.62,201966.0,109.6493,109.8202,109.5449,109.7348,201966.0
2023-01-13 11:55:00,115.62,115.69,115.45,115.53,180067.0,109.7348,109.8012,109.5734,109.6493,180067.0
2023-01-13 12:00:00,115.53,115.73,115.5,115.51,124351.0,109.6493,109.8392,109.6209,109.6304,124351.0
2023-01-13 12:05:00,115.52,115.59,115.48,115.56,69464.0,109.6398,109.7063,109.6019,109.6778,69464.0
2023-01-13 12:10:00,115.57,115.87,115.48,115.85,179110.0,109.6873,109.972,109.6019,109.953,179110.0
2023-01-13 12:15:00,115.86,116.16,115.83,116.14,235965.0,109.9625,110.2473,109.9341,110.2283,235965.0
2023-01-13 12:20:00,116.13,116.28,115.88,116.07,156203.0,110.2188,110.3612,109.9815,110.1618,156203.0
2023-01-13 12:25:00,116.08,116.19,115.97,116.16,109937.0,110.1713,110.2757,110.0669,110.2473,109937.0
2023-01-13 12:30:00,116.13,116.17,115.86,116.08,163291.0,110.2188,110.2568,109.9625,110.1713,163291.0
2023-01-13 12:35:00,116.09,116.3,116.09,116.29,131310.0,110.1808,110.3801,110.1808,110.3706,131310.0
2023-01-13 12:40:00,116.28,116.45,116.22,116.37,148350.0,110.3612,110.5225,110.3042,110.4466,148350.0
2023-01-13 12:45:00,116.37,116.5,116.28,116.5,175892.0,110.4466,110.57,110.3612,110.57,175892.0
2023-01-13 12:50:00,116.49,116.59,116.42,116.52,225999.0,110.5605,110.6554,110.494,110.5889,225999.0
2023-01-13 12:55:00,116.52,116.74,116.48,116.69,151437.0,110.5889,110.7977,110.551,110.7503,151437.0
2023-01-13 13:00:00,116.7,116.78,116.6,116.65,110807.0,110.7598,110.8357,110.6649,110.7123,110807.0
2023-01-13 13:05:00,116.64,116.91,116.6,116.91,143592.0,110.7028,110.9591,110.6649,110.9591,143592.0
2023-01-13 13:10:00,116.91,117.05,116.91,116.98,229310.0,110.9591,111.092,110.9591,111.0255,229310.0
2023-01-13 13:15:00,116.98,117.01,116.53,116.61,197543.0,111.0255,111.054,110.5984,110.6744,197543.0
2023-01-13 13:20:00,116.6,116.84,116.51,116.82,127172.0,110.6649,110.8927,110.5794,110.8737,127172.0
2023-01-13 13:25:00,116.8,117.01,116.74,116.97,165357.0,110.8547,111.054,110.7977,111.016,165357.0
2023-01-13 13:30:00,116.96,117.04,116.83,116.98,144490.0,111.0065,111.0825,110.8832,111.0255,144490.0
2023-01-13 13:35:00,116.99,117.05,116.86,116.98,109466.0,111.035,111.092,110.9116,111.0255,109466.0
2023-01-13 13:40:00,116.98,117.12,116.97,117.03,155756.0,111.0255,111.1584,111.016,111.073,155756.0
2023-01-13 13:45:00,117.03,117.03,116.87,116.98,111085.0,111.073,111.073,110.9211,111.0255,111085.0
2023-01-13 13:50:00,116.98,117.04,116.88,116.9,68348.0,111.0255,111.0825,110.9306,110.9496,68348.0
2023-01-13 13:55:00,116.9,117.01,116.68,116.73,185183.0,110.9496,111.054,110.7408,110.7883,185183.0
2023-01-13 14:00:00,116.72,116.91,116.69,116.85,242940.0,110.7788,110.9591,110.7503,110.9021,242940.0
2023-01-13 14:05:00,116.84,116.95,116.81,116.85,89935.0,110.8927,110.9971,110.8642,110.9021,89935.0
2023-01-13 14:10:00,116.85,116.98,116.85,116.95,75720.0,110.9021,111.0255,110.9021,110.9971,75720.0
2023-01-13 14:15:00,116.95,117.01,116.89,116.95,139948.0,110.9971,111.054,110.9401,110.9971,139948.0
2023-01-13 14:20:00,116.94,117.0,116.89,116.97,106608.0,110.9876,111.0445,110.9401,111.016,106608.0
2023-01-13 14:25:00,116.97,116.97,116.67,116.73,129037.0,111.016,111.016,110.7313,110.7883,129037.0
2023-01-13 14:30:00,116.72,116.87,116.71,116.82,90110.0,110.7788,110.9211,110.7693,110.8737,90110.0
2023-01-13 14:35:00,116.84,116.96,116.82,116.92,101177.0,110.8927,111.0065,110.8737,110.9686,101177.0
2023-01-13 14:40:00,116.92,116.98,116.89,116.92,68554.0,110.9686,111.0255,110.9401,110.9686,68554.0
2023-01-13 14:45:00,116.92,117.0,116.85,116.87,118759.0,110.9686,111.0445,110.9021,110.9211,118759.0
2023-01-13 14:50:00,116.85,116.98,116.84,116.9,80883.0,110.9021,111.0255,110.8927,110.9496,80883.0
2023-01-13 14:55:00,116.89,117.02,116.89,116.96,115519.0,110.9401,111.0635,110.9401,111.0065,115519.0
2023-01-13 15:00:00,116.97,117.03,116.88,117.01,116072.0,111.016,111.073,110.9306,111.054,116072.0
2023-01-13 15:05:00,117.02,117.1,116.96,117.01,128948.0,111.0635,111.1394,111.0065,111.054,128948.0
2023-01-13 15:10:00,117.01,117.04,116.88,117.0,137273.0,111.054,111.0825,110.9306,111.0445,137273.0
2023-01-13 15:15:00,117.01,117.1,116.97,117.07,141864.0,111.054,111.1394,111.016,111.1109,141864.0
2023-01-13 15:20:00,117.08,117.12,117.03,117.11,128052.0,111.1204,111.1584,111.073,111.1489,128052.0
2023-01-13 15:25:00,117.11,117.2,117.02,117.11,186017.0,111.1489,111.2343,111.0635,111.1489,186017.0
2023-01-13 15:30:00,117.12,117.15,116.98,117.11,151304.0,111.1584,111.1869,111.0255,111.1489,151304.0
2023-01-13 15:35:00,117.11,117.37,117.1,117.35,277417.0,111.1489,111.3957,111.1394,111.3767,277417.0
2023-01-13 15:40:00,117.34,117.37,117.19,117.2,207736.0,111.3672,111.3957,111.2248,111.2343,207736.0
2023-01-13 15:45:00,117.19,117.25,117.05,117.22,267718.0,111.2248,111.2818,111.092,111.2533,267718.0
2023-01-13 15:50:00,117.2,117.23,117.0,117.09,278054.0,111.2343,111.2628,111.0445,111.1299,278054.0
2023-01-13 15:55:00,117.09,117.22,116.98,117.01,690008.0,111.1299,111.2533,111.0255,111.054,690008.0
2023-01-17 09:30:00,115.52,115.93,114.64,114.88,1217200.0,109.6398,110.029,108.8046,109.0324,1217200.0
2023-01-17 09:35:00,114.92,115.91,114.8,115.79,597218.0,109.0704,110.01,108.9565,109.8961,597218.0
2023-01-17 09:40:00,115.82,116.45,115.16,115.86,733602.0,109.9246,110.5225,109.2982,109.9625,733602.0
2023-01-17 09:45:00,115.84,116.47,115.45,116.32,585207.0,109.9436,110.5415,109.5734,110.3991,585207.0
2023-01-17 09:50:00,116.34,116.59,116.03,116.23,678338.0,110.4181,110.6554,110.1239,110.3137,678338.0
2023-01-17 09:55:00,116.21,116.52,116.02,116.3,423625.0,110.2947,110.5889,110.1144,110.3801,423625.0
2023-01-17 10:00:00,116.32,117.01,116.23,116.53,446597.0,110.3991,111.054,110.3137,110.5984,446597.0
2023-01-17 10:05:00,116.53,116.54,115.76,115.88,392546.0,110.5984,110.6079,109.8676,109.9815,392546.0
2023-01-17 10:10:00,115.9,116.09,115.6,115.74,253817.0,110.0005,110.1808,109.7158,109.8486,253817.0
2023-01-17 10:15:00,115.73,115.99,115.4,115.43,278299.0,109.8392,110.0859,109.5259,109.5544,278299.0
2023-01-17 10:20:00,115.46,115.84,115.26,115.66,221324.0,109.5829,109.9436,109.3931,109.7727,221324.0
2023-01-17 10:25:00,115.66,115.78,115.13,115.23,177887.0,109.7727,109.8866,109.2697,109.3646,177887.0
2023-01-17 10:30:00,115.23,115.44,114.65,114.71,317990.0,109.3646,109.5639,108.8141,108.8711,317990.0
2023-01-17 10:35:00,114.73,115.06,114.66,114.99,197583.0,108.8901,109.2033,108.8236,109.1368,197583.0
2023-01-17 10:40:00,114.99,115.07,114.35,114.38,303583.0,109.1368,109.2127,108.5294,108.5579,303583.0
2023-01-17 10:45:00,114.4,114.99,114.34,114.97,192047.0,108.5769,109.1368,108.5199,109.1178,192047.0
2023-01-17 10:50:00,114.98,115.05,114.61,114.78,117581.0,109.1273,109.1938,108.7762,108.9375,117581.0
2023-01-17 10:55:00,114.78,115.04,114.61,115.0,350162.0,108.9375,109.1843,108.7762,109.1463,350162.0
2023-01-17 11:00:00,115.0,115.04,114.79,114.91,162961.0,109.1463,109.1843,108.947,109.0609,162961.0
2023-01-17 11:05:00,114.9,115.02,114.87,114.95,99633.0,109.0514,109.1653,109.0229,109.0989,99633.0
2023-01-17 11:10:00,114.95,114.98,114.9,114.94,114954.0,109.0989,109.1273,109.0514,109.0894,114954.0
2023-01-17 11:15:00,114.94,115.02,114.89,114.96,130775.0,109.0894,109.1653,109.0419,109.1083,130775.0
2023-01-17 11:20:00,114.97,115.03,114.89,114.95,96733.0,109.1178,109.1748,109.0419,109.0989,96733.0
2023-01-17 11:25:00,114.96,115.09,114.89,115.0,241979.0,109.1083,109.2317,109.0419,109.1463,241979.0
2023-01-17 11:30:00,115.0,115.31,114.94,115.17,227626.0,109.1463,109.4405,109.0894,109.3077,227626.0
2023-01-17 11:35:00,115.16,115.36,115.14,115.26,149432.0,109.2982,109.488,109.2792,109.3931,149432.0
2023-01-17 11:40:00,115.25,115.27,114.89,114.94,141654.0,109.3836,109.4026,109.0419,109.0894,141654.0
2023-01-17 11:45:00,114.94,115.23,114.9,115.14,84538.0,109.0894,109.3646,109.0514,109.2792,84538.0
2023-01-17 11:50:00,115.14,115.27,115.08,115.24,58587.0,109.2792,109.4026,109.2222,109.3741,58587.0
2023-01-17 11:55:00,115.25,115.25,115.0,115.04,72023.0,109.3836,109.3836,109.1463,109.1843,72023.0
2023-01-17 12:00:00,115.05,115.15,115.0,115.01,76621.0,109.1938,109.2887,109.1463,109.1558,76621.0
2023-01-17 12:05:00,115.0,115.13,115.0,115.13,70814.0,109.1463,109.2697,109.1463,109.2697,70814.0
2023-01-17 12:10:00,115.06,115.26,115.01,115.19,59766.0,109.2033,109.3931,109.1558,109.3266,59766.0
2023-01-17 12:15:00,115.21,115.25,115.01,115.23,65313.0,109.3456,109.3836,109.1558,109.3646,65313.0
2023-01-17 12:20:00,115.22,115.31,115.15,115.26,46591.0,109.3551,109.4405,109.2887,109.3931,46591.0
2023-01-17 12:25:00,115.26,115.41,115.2,115.39,67610.0,109.3931,109.5354,109.3361,109.5165,67610.0
2023-01-17 12:30:00,115.37,115.58,115.37,115.52,98299.0,109.4975,109.6968,109.4975,109.6398,98299.0
2023-01-17 12:35:00,115.51,115.56,115.45,115.56,51651.0,109.6304,109.6778,109.5734,109.6778,51651.0
2023-01-17 12:40:00,115.57,115.61,115.47,115.51,62583.0,109.6873,109.7253,109.5924,109.6304,62583.0
2023-01-17 12:45:00,115.5,115.55,115.41,115.51,80289.0,109.6209,109.6683,109.5354,109.6304,80289.0
2023-01-17 12:50:00,115.52,115.67,115.51,115.57,73706.0,109.6398,109.7822,109.6304,109.6873,73706.0
2023-01-17 12:55:00,115.56,115.6,115.48,115.58,52130.0,109.6778,109.7158,109.6019,109.6968,52130.0
2023-01-17 13:00:00,115.57,115.66,115.54,115.6,62016.0,109.6873,109.7727,109.6588,109.7158,62016.0
2023-01-17 13:05:00,115.6,115.65,115.53,115.58,91860.0,109.7158,109.7632,109.6493,109.6968,91860.0
2023-01-17 13:10:00,115.59,115.6,115.31,115.41,120994.0,109.7063,109.7158,109.4405,109.5354,120994.0
2023-01-17 13:15:00,115.41,115.65,115.39,115.58,109546.0,109.5354,109.7632,109.5165,109.6968,109546.0
2023-01-17 13:20:00,115.58,115.62,115.48,115.48,58438.0,109.6968,109.7348,109.6019,109.6019,58438.0
2023-01-17 13:25:00,115.48,115.62,115.44,115.58,63239.0,109.6019,109.7348,109.5639,109.6968,63239.0
2023-01-17 13:30:00,115.58,115.64,115.5,115.51,51066.0,109.6968,109.7537,109.6209,109.6304,51066.0
2023-01-17 13:35:00,115.5,115.7,115.45,115.62,341024.0,109.6209,109.8107,109.5734,109.7348,341024.0
2023-01-17 13:40:00,115.64,115.64,115.54,115.55,62417.0,109.7537,109.7537,109.6588,109.6683,62417.0
2023-01-17 13:45:00,115.55,115.57,115.44,115.44,55968.0,109.6683,109.6873,109.5639,109.5639,55968.0
2023-01-17 13:50:00,115.45,115.47,115.31,115.31,71158.0,109.5734,109.5924,109.4405,109.4405,71158.0
2023-01-17 13:55:00,115.31,115.36,115.2,115.33,81154.0,109.4405,109.488,109.3361,109.4595,81154.0
2023-01-17 14:00:00,115.31,115.35,115.24,115.31,39980.0,109.4405,109.4785,109.3741,109.4405,39980.0
2023-01-17 14:05:00,115.3,115.43,115.23,115.39,58932.0,109.431,109.5544,109.3646,109.5165,58932.0
2023-01-17 14:10:00,115.37,115.43,115.33,115.39,49440.0,109.4975,109.5544,109.4595,109.5165,49440.0
2023-01-17 14:15:00,115.39,115.39,115.21,115.34,58710.0,109.5165,109.5165,109.3456,109.469,58710.0
2023-01-17 14:20:00,115.34,115.49,115.27,115.49,66251.0,109.469,109.6114,109.4026,109.6114,66251.0
2023-01-17 14:25:00,115.49,115.57,115.49,115.5,59121.0,109.6114,109.6873,109.6114,109.6209,59121.0
2023-01-17 14:30:00,115.51,115.57,115.46,115.52,56336.0,109.6304,109.6873,109.5829,109.6398,56336.0
2023-01-17 14:35:00,115.52,115.57,115.47,115.55,43626.0,109.6398,109.6873,109.5924,109.6683,43626.0
2023-01-17 14:40:00,115.55,115.58,115.51,115.56,68531.0,109.6683,109.6968,109.6304,109.6778,68531.0
2023-01-17 14:45:00,115.54,115.57,115.46,115.54,59372.0,109.6588,109.6873,109.5829,109.6588,59372.0
2023-01-17 14:50:00,115.54,115.58,115.48,115.55,62380.0,109.6588,109.6968,109.6019,109.6683,62380.0
2023-01-17 14:55:00,115.55,115.56,115.41,115.52,100775.0,109.6683,109.6778,109.5354,109.6398,100775.0
2023-01-17 15:00:00,115.52,115.53,115.45,115.48,57452.0,109.6398,109.6493,109.5734,109.6019,57452.0
2023-01-17 15:05:00,115.48,115.57,115.48,115.56,33314.0,109.6019,109.6873,109.6019,109.6778,33314.0
2023-01-17 15:10:00,115.56,115.57,115.35,115.41,54062.0,109.6778,109.6873,109.4785,109.5354,54062.0
2023-01-17 15:15:00,115.4,115.47,115.36,115.38,39264.0,109.5259,109.5924,109.488,109.507,39264.0
2023-01-17 15:20:00,115.37,115.39,115.26,115.34,59660.0,109.4975,109.5165,109.3931,109.469,59660.0
2023-01-17 15:25:00,115.35,115.41,115.24,115.38,67705.0,109.4785,109.5354,109.3741,109.507,67705.0
2023-01-17 15:30:00,115.37,115.5,115.37,115.49,65651.0,109.4975,109.6209,109.4975,109.6114,65651.0
2023-01-17 15:35:00,115.48,115.52,115.39,115.44,58223.0,109.6019,109.6398,109.5165,109.5639,58223.0
2023-01-17 15:40:00,115.44,115.48,115.36,115.45,92963.0,109.5639,109.6019,109.488,109.5734,92963.0
2023-01-17 15:45:00,115.45,115.47,115.29,115.36,130141.0,109.5734,109.5924,109.4215,109.488,130141.0
2023-01-17 15:50:00,115.35,115.41,115.28,115.39,183617.0,109.4785,109.5354,109.4121,109.5165,183617.0
2023-01-17 15:55:00,115.4,115.4,115.18,115.18,443997.0,109.5259,109.5259,109.3171,109.3171,443997.0
2023-01-18 09:30:00,116.75,116.75,115.97,116.28,799233.0,110.8072,110.8072,110.0669,110.3612,799233.0
2023-01-18 09:35:00,116.25,116.4,115.73,116.24,519486.0,110.3327,110.475,109.8392,110.3232,519486.0
2023-01-18 09:40:00,116.2,116.31,115.48,115.62,419520.0,110.2852,110.3896,109.6019,109.7348,419520.0
2023-01-18 09:45:00,115.62,115.74,115.19,115.31,334043.0,109.7348,109.8486,109.3266,109.4405,334043.0
2023-01-18 09:50:00,115.34,115.48,114.92,115.03,392080.0,109.469,109.6019,109.0704,109.1748,392080.0
2023-01-18 09:55:00,115.01,115.13,114.61,114.67,430936.0,109.1558,109.2697,108.7762,108.8331,430936.0
2023-01-18 10:00:00,114.67,114.86,114.09,114.16,466291.0,108.8331,109.0134,108.2826,108.3491,466291.0
2023-01-18 10:05:00,114.19,114.37,113.77,113.79,458391.0,108.3775,108.5484,107.9789,107.9979,458391.0
2023-01-18 10:10:00,113.79,114.69,113.63,114.68,505904.0,107.9979,108.8521,107.846,108.8426,505904.0
2023-01-18 10:15:00,114.69,114.96,114.49,114.64,375164.0,108.8521,109.1083,108.6623,108.8046,375164.0
2023-01-18 10:20:00,114.64,114.95,114.44,114.89,252443.0,108.8046,109.0989,108.6148,109.0419,252443.0
2023-01-18 10:25:00,114.87,114.98,114.56,114.73,206964.0,109.0229,109.1273,108.7287,108.8901,206964.0
2023-01-18 10:30:00,114.74,114.75,114.37,114.4,243658.0,108.8995,108.909,108.5484,108.5769,243658.0
2023-01-18 10:35:00,114.39,114.62,114.27,114.53,197346.0,108.5674,108.7857,108.4535,108.7002,197346.0
2023-01-18 10:40:00,114.54,114.6,114.36,114.5,201116.0,108.7097,108.7667,108.5389,108.6718,201116.0
2023-01-18 10:45:00,114.51,114.58,114.32,114.42,201237.0,108.6813,108.7477,108.5009,108.5958,201237.0
2023-01-18 10:50:00,114.42,114.42,113.84,113.88,162712.0,108.5958,108.5958,108.0454,108.0833,162712.0
2023-01-18 10:55:00,113.85,114.34,113.78,114.04,152170.0,108.0548,108.5199,107.9884,108.2352,152170.0
2023-01-18 11:00:00,114.06,114.28,114.05,114.22,124521.0,108.2542,108.463,108.2447,108.406,124521.0
2023-01-18 11:05:00,114.21,114.3,113.95,114.08,122255.0,108.3965,108.4819,108.1498,108.2731,122255.0
2023-01-18 11:10:00,114.1,114.21,113.88,114.17,94660.0,108.2921,108.3965,108.0833,108.3586,94660.0
2023-01-18 11:15:00,114.18,114.22,113.95,113.96,100580.0,108.368,108.406,108.1498,108.1592,100580.0
2023-01-18 11:20:00,113.95,114.01,113.73,113.73,77255.0,108.1498,108.2067,107.941,107.941,77255.0
2023-01-18 11:25:00,113.75,114.05,113.73,113.92,98893.0,107.9599,108.2447,107.941,108.1213,98893.0
2023-01-18 11:30:00,113.9,113.9,113.61,113.84,198454.0,108.1023,108.1023,107.8271,108.0454,198454.0
2023-01-18 11:35:00,113.82,113.83,113.16,113.19,233809.0,108.0264,108.0359,107.4,107.4284,233809.0
2023-01-18 11:40:00,113.19,113.4,113.04,113.31,169076.0,107.4284,107.6278,107.2861,107.5423,169076.0
2023-01-18 11:45:00,113.31,113.49,113.07,113.42,150865.0,107.5423,107.7132,107.3146,107.6467,150865.0
2023-01-18 11:50:00,113.41,113.67,113.37,113.66,85153.0,107.6372,107.884,107.5993,107.8745,85153.0
2023-01-18 11:55:00,113.64,114.06,113.64,114.02,124980.0,107.8555,108.2542,107.8555,108.2162,124980.0
2023-01-18 12:00:00,114.03,114.04,113.74,113.75,72671.0,108.2257,108.2352,107.9504,107.9599,72671.0
2023-01-18 12:05:00,113.74,113.84,113.66,113.72,45340.0,107.9504,108.0454,107.8745,107.9315,45340.0
2023-01-18 12:10:00,113.71,113.94,113.66,113.75,41661.0,107.922,108.1403,107.8745,107.9599,41661.0
2023-01-18 12:15:00,113.73,113.74,113.38,113.45,54625.0,107.941,107.9504,107.6088,107.6752,54625.0
2023-01-18 12:20:00,113.48,113.5,113.37,113.37,49843.0,107.7037,107.7227,107.5993,107.5993,49843.0
2023-01-18 12:25:00,113.37,113.62,113.35,113.53,78517.0,107.5993,107.8366,107.5803,107.7511,78517.0
2023-01-18 12:30:00,113.53,113.59,113.47,113.58,55104.0,107.7511,107.8081,107.6942,107.7986,55104.0
2023-01-18 12:35:00,113.58,113.63,113.38,113.42,107434.0,107.7986,107.846,107.6088,107.6467,107434.0
2023-01-18 12:40:00,113.42,113.49,113.32,113.4,106139.0,107.6467,107.7132,107.5518,107.6278,106139.0
2023-01-18 12:45:00,113.39,113.48,113.27,113.3,67435.0,107.6183,107.7037,107.5044,107.5328,67435.0
2023-01-18 12:50:00,113.29,113.4,113.24,113.31,48706.0,107.5234,107.6278,107.4759,107.5423,48706.0
2023-01-18 12:55:00,113.28,113.41,113.25,113.31,51781.0,107.5139,107.6372,107.4854,107.5423,51781.0
2023-01-18 13:00:00,113.33,113.35,113.2,113.32,52819.0,107.5613,107.5803,107.4379,107.5518,52819.0
2023-01-18 13:05:00,113.31,113.39,113.3,113.33,34071.0,107.5423,107.6183,107.5328,107.5613,34071.0
2023-01-18 13:10:00,113.33,113.4,113.13,113.25,54118.0,107.5613,107.6278,107.3715,107.4854,54118.0
2023-01-18 13:15:00,113.23,113.26,113.08,113.17,45017.0,107.4664,107.4949,107.324,107.4095,45017.0
2023-01-18 13:20:00,113.17,113.39,113.11,113.35,64745.0,107.4095,107.6183,107.3525,107.5803,64745.0
2023-01-18 13:25:00,113.34,113.41,113.31,113.39,68488.0,107.5708,107.6372,107.5423,107.6183,68488.0
2023-01-18 13:30:00,113.38,113.53,113.24,113.3,52365.0,107.6088,107.7511,107.4759,107.5328,52365.0
2023-01-18 13:35:00,113.3,113.43,113.27,113.33,36277.0,107.5328,107.6562,107.5044,107.5613,36277.0
2023-01-18 13:40:00,113.34,113.44,113.34,113.41,59027.0,107.5708,107.6657,107.5708,107.6372,59027.0
2023-01-18 13:45:00,113.4,113.76,113.37,113.71,73568.0,107.6278,107.9694,107.5993,107.922,73568.0
2023-01-18 13:50:00,113.7,113.88,113.66,113.82,119118.0,107.9125,108.0833,107.8745,108.0264,119118.0
2023-01-18 13:55:00,113.82,113.94,113.7,113.73,98230.0,108.0264,108.1403,107.9125,107.941,98230.0
2023-01-18 14:00:00,113.74,113.82,113.59,113.62,73826.0,107.9504,108.0264,107.8081,107.8366,73826.0
2023-01-18 14:05:00,113.61,113.76,113.47,113.7,57732.0,107.8271,107.9694,107.6942,107.9125,57732.0
2023-01-18 14:10:00,113.69,113.8,113.51,113.57,31811.0,107.903,108.0074,107.7322,107.7891,31811.0
2023-01-18 14:15:00,113.57,113.62,113.46,113.48,37924.0,107.7891,107.8366,107.6847,107.7037,37924.0
2023-01-18 14:20:00,113.48,113.72,113.47,113.61,97093.0,107.7037,107.9315,107.6942,107.8271,97093.0
2023-01-18 14:25:00,113.62,113.76,113.57,113.73,54118.0,107.8366,107.9694,107.7891,107.941,54118.0
2023-01-18 14:30:00,113.73,113.89,113.72,113.89,60534.0,107.941,108.0928,107.9315,108.0928,60534.0
2023-01-18 14:35:00,113.89,113.9,113.75,113.79,54820.0,108.0928,108.1023,107.9599,107.9979,54820.0
2023-01-18 14:40:00,113.79,113.99,113.79,113.98,81002.0,107.9979,108.1877,107.9979,108.1782,81002.0
2023-01-18 14:45:00,113.98,114.04,113.91,113.97,53417.0,108.1782,108.2352,108.1118,108.1687,53417.0
2023-01-18 14:50:00,113.95,113.98,113.85,113.87,45481.0,108.1498,108.1782,108.0548,108.0738,45481.0
2023-01-18 14:55:00,113.85,113.91,113.8,113.88,38978.0,108.0548,108.1118,108.0074,108.0833,38978.0
2023-01-18 15:00:00,113.87,113.97,113.8,113.86,57812.0,108.0738,108.1687,108.0074,108.0643,57812.0
2023-01-18 15:05:00,113.86,113.89,113.72,113.72,53020.0,108.0643,108.0928,107.9315,107.9315,53020.0
2023-01-18 15:10:00,113.73,113.97,113.72,113.88,53944.0,107.941,108.1687,107.9315,108.0833,53944.0
2023-01-18 15:15:00,113.88,113.96,113.8,113.81,59948.0,108.0833,108.1592,108.0074,108.0169,59948.0
2023-01-18 15:20:00,113.81,113.87,113.73,113.77,58601.0,108.0169,108.0738,107.941,107.9789,58601.0
2023-01-18 15:25:00,113.77,113.84,113.74,113.8,58922.0,107.9789,108.0454,107.9504,108.0074,58922.0
2023-01-18 15:30:00,113.8,113.8,113.43,113.51,131159.0,108.0074,108.0074,107.6562,107.7322,131159.0
2023-01-18 15:35:00,113.5,113.54,113.36,113.41,103846.0,107.7227,107.7606,107.5898,107.6372,103846.0
2023-01-18 15:40:00,113.41,113.42,113.28,113.32,122098.0,107.6372,107.6467,107.5139,107.5518,122098.0
2023-01-18 15:45:00,113.32,113.4,113.26,113.34,239934.0,107.5518,107.6278,107.4949,107.5708,239934.0
2023-01-18 15:50:00,113.33,113.36,113.16,113.2,194055.0,107.5613,107.5898,107.4,107.4379,194055.0
2023-01-18 15:55:00,113.21,113.28,113.08,113.26,358822.0,107.4474,107.5139,107.324,107.4949,358822.0
2023-01-19 09:30:00,114.02,114.87,113.97,114.78,708556.0,108.2162,109.0229,108.1687,108.9375,708556.0
2023-01-19 09:35:00,114.78,116.63,114.77,116.58,984729.0,108.9375,110.6933,108.928,110.6459,984729.0
2023-01-19 09:40:00,116.6,116.89,116.1,116.11,947712.0,110.6649,110.9401,110.1903,110.1998,947712.0
2023-01-19 09:45:00,116.14,116.3,115.3,115.36,653026.0,110.2283,110.3801,109.431,109.488,653026.0
2023-01-19 09:50:00,115.36,115.97,115.1,115.39,405063.0,109.488,110.0669,109.2412,109.5165,405063.0
2023-01-19 09:55:00,115.4,116.29,115.12,116.17,565188.0,109.5259,110.3706,109.2602,110.2568,565188.0
2023-01-19 10:00:00,116.16,116.16,115.64,116.12,381389.0,110.2473,110.2473,109.7537,110.2093,381389.0
2023-01-19 10:05:00,116.13,116.89,116.1,116.24,647513.0,110.2188,110.9401,110.1903,110.3232,647513.0
2023-01-19 10:10:00,116.3,116.39,115.75,115.97,267867.0,110.3801,110.4656,109.8581,110.0669,267867.0
2023-01-19 10:15:00,116.0,116.31,115.83,116.16,225887.0,110.0954,110.3896,109.9341,110.2473,225887.0
2023-01-19 10:20:00,116.17,116.3,115.96,116.01,162950.0,110.2568,110.3801,110.0574,110.1049,162950.0
2023-01-19 10:25:00,116.01,116.15,115.7,115.96,193377.0,110.1049,110.2378,109.8107,110.0574,193377.0
2023-01-19 10:30:00,115.98,116.2,115.81,116.15,113617.0,110.0764,110.2852,109.9151,110.2378,113617.0
2023-01-19 10:35:00,116.18,116.81,116.17,116.68,363791.0,110.2662,110.8642,110.2568,110.7408,363791.0
2023-01-19 10:40:00,116.69,116.95,116.47,116.51,364938.0,110.7503,110.9971,110.5415,110.5794,364938.0
2023-01-19 10:45:00,116.5,116.5,116.02,116.03,252320.0,110.57,110.57,110.1144,110.1239,252320.0
2023-01-19 10:50:00,116.04,116.25,115.94,115.95,147653.0,110.1334,110.3327,110.0385,110.048,147653.0
2023-01-19 10:55:00,115.94,116.09,115.86,116.02,174944.0,110.0385,110.1808,109.9625,110.1144,174944.0
2023-01-19 11:00:00,116.05,116.35,115.87,116.21,176400.0,110.1429,110.4276,109.972,110.2947,176400.0
2023-01-19 11:05:00,116.22,116.55,116.18,116.55,127609.0,110.3042,110.6174,110.2662,110.6174,127609.0
2023-01-19 11:10:00,116.54,116.62,116.22,116.27,166465.0,110.6079,110.6838,110.3042,110.3517,166465.0
2023-01-19 11:15:00,116.3,116.53,116.02,116.04,104806.0,110.3801,110.5984,110.1144,110.1334,104806.0
2023-01-19 11:20:00,116.02,116.02,115.72,115.83,174415.0,110.1144,110.1144,109.8297,109.9341,174415.0
2023-01-19 11:25:00,115.83,116.02,115.53,115.86,187701.0,109.9341,110.1144,109.6493,109.9625,187701.0
2023-01-19 11:30:00,115.85,115.94,115.41,115.47,188992.0,109.953,110.0385,109.5354,109.5924,188992.0
2023-01-19 11:35:00,115.47,115.56,115.31,115.49,150546.0,109.5924,109.6778,109.4405,109.6114,150546.0
2023-01-19 11:40:00,115.5,115.6,115.01,115.03,198011.0,109.6209,109.7158,109.1558,109.1748,198011.0
2023-01-19 11:45:00,115.02,115.43,114.94,115.42,175280.0,109.1653,109.5544,109.0894,109.5449,175280.0
2023-01-19 11:50:00,115.4,115.46,115.07,115.26,106065.0,109.5259,109.5829,109.2127,109.3931,106065.0
2023-01-19 11:55:00,115.25,115.39,115.15,115.37,86212.0,109.3836,109.5165,109.2887,109.4975,86212.0
2023-01-19 12:00:00,115.37,115.64,115.36,115.45,103176.0,109.4975,109.7537,109.488,109.5734,103176.0
2023-01-19 12:05:00,115.46,115.79,115.45,115.66,108877.0,109.5829,109.8961,109.5734,109.7727,108877.0
2023-01-19 12:10:00,115.64,115.96,115.62,115.93,116186.0,109.7537,110.0574,109.7348,110.029,116186.0
2023-01-19 12:15:00,115.93,116.08,115.87,115.93,131643.0,110.029,110.1713,109.972,110.029,131643.0
2023-01-19 12:20:00,115.95,116.04,115.82,115.88,132623.0,110.048,110.1334,109.9246,109.9815,132623.0
2023-01-19 12:25:00,115.88,115.94,115.44,115.65,136730.0,109.9815,110.0385,109.5639,109.7632,136730.0
2023-01-19 12:30:00,115.64,115.76,115.53,115.66,75988.0,109.7537,109.8676,109.6493,109.7727,75988.0
2023-01-19 12:35:00,115.66,115.81,115.56,115.72,90131.0,109.7727,109.9151,109.6778,109.8297,90131.0
2023-01-19 12:40:00,115.71,115.87,115.64,115.71,63739.0,109.8202,109.972,109.7537,109.8202,63739.0
2023-01-19 12:45:00,115.7,115.84,115.53,115.57,72187.0,109.8107,109.9436,109.6493,109.6873,72187.0
2023-01-19 12:50:00,115.57,115.8,115.54,115.6,69275.0,109.6873,109.9056,109.6588,109.7158,69275.0
2023-01-19 12:55:00,115.61,115.84,115.61,115.81,46851.0,109.7253,109.9436,109.7253,109.9151,46851.0
2023-01-19 13:00:00,115.8,116.08,115.8,115.99,95501.0,109.9056,110.1713,109.9056,110.0859,95501.0
2023-01-19 13:05:00,115.98,116.08,115.84,116.02,69326.0,110.0764,110.1713,109.9436,110.1144,69326.0
2023-01-19 13:10:00,116.04,116.42,116.01,116.39,151776.0,110.1334,110.494,110.1049,110.4656,151776.0
2023-01-19 13:15:00,116.4,116.41,116.2,116.34,126154.0,110.475,110.4845,110.2852,110.4181,126154.0
2023-01-19 13:20:00,116.35,116.58,116.31,116.51,118185.0,110.4276,110.6459,110.3896,110.5794,118185.0
2023-01-19 13:25:00,116.52,116.63,116.35,116.55,110746.0,110.5889,110.6933,110.4276,110.6174,110746.0
2023-01-19 13:30:00,116.55,116.79,116.55,116.64,157802.0,110.6174,110.8452,110.6174,110.7028,157802.0
2023-01-19 13:35:00,116.63,116.85,116.58,116.77,84283.0,110.6933,110.9021,110.6459,110.8262,84283.0
2023-01-19 13:40:00,116.75,116.84,116.53,116.7,123074.0,110.8072,110.8927,110.5984,110.7598,123074.0
2023-01-19 13:45:00,116.71,116.78,116.55,116.56,75250.0,110.7693,110.8357,110.6174,110.6269,75250.0
2023-01-19 13:50:00,116.56,116.71,116.54,116.59,63635.0,110.6269,110.7693,110.6079,110.6554,63635.0
2023-01-19 13:55:00,116.59,116.61,116.4,116.53,70302.0,110.6554,110.6744,110.475,110.5984,70302.0
2023-01-19 14:00:00,116.55,116.59,116.42,116.54,83483.0,110.6174,110.6554,110.494,110.6079,83483.0
2023-01-19 14:05:00,116.54,116.55,116.37,116.47,75854.0,110.6079,110.6174,110.4466,110.5415,75854.0
2023-01-19 14:10:00,116.46,116.76,116.43,116.7,124094.0,110.532,110.8167,110.5035,110.7598,124094.0
2023-01-19 14:15:00,116.66,116.77,116.61,116.69,79553.0,110.7218,110.8262,110.6744,110.7503,79553.0
2023-01-19 14:20:00,116.7,116.8,116.68,116.71,92998.0,110.7598,110.8547,110.7408,110.7693,92998.0
2023-01-19 14:25:00,116.7,116.83,116.64,116.69,72059.0,110.7598,110.8832,110.7028,110.7503,72059.0
2023-01-19 14:30:00,116.7,116.7,116.4,116.44,73391.0,110.7598,110.7598,110.475,110.513,73391.0
2023-01-19 14:35:00,116.46,116.65,116.42,116.57,81252.0,110.532,110.7123,110.494,110.6364,81252.0
2023-01-19 14:40:00,116.55,116.79,116.5,116.65,71330.0,110.6174,110.8452,110.57,110.7123,71330.0
2023-01-19 14:45:00,116.63,116.7,116.47,116.62,83670.0,110.6933,110.7598,110.5415,110.6838,83670.0
2023-01-19 14:50:00,116.62,116.64,116.31,116.33,97251.0,110.6838,110.7028,110.3896,110.4086,97251.0
2023-01-19 14:55:00,116.33,116.47,116.25,116.34,56800.0,110.4086,110.5415,110.3327,110.4181,56800.0
2023-01-19 15:00:00,116.34,116.5,116.25,116.45,65450.0,110.4181,110.57,110.3327,110.5225,65450.0
2023-01-19 15:05:00,116.45,116.57,116.39,116.46,66875.0,110.5225,110.6364,110.4656,110.532,66875.0
2023-01-19 15:10:00,116.46,116.5,116.36,116.48,57076.0,110.532,110.57,110.4371,110.551,57076.0
2023-01-19 15:15:00,116.48,116.49,116.27,116.43,56208.0,110.551,110.5605,110.3517,110.5035,56208.0
2023-01-19 15:20:00,116.45,116.5,116.38,116.43,48118.0,110.5225,110.57,110.4561,110.5035,48118.0
2023-01-19 15:25:00,116.43,116.55,116.4,116.5,100405.0,110.5035,110.6174,110.475,110.57,100405.0
2023-01-19 15:30:00,116.51,116.54,116.27,116.48,108844.0,110.5794,110.6079,110.3517,110.551,108844.0
2023-01-19 15:35:00,116.48,116.8,116.42,116.68,166317.0,110.551,110.8547,110.494,110.7408,166317.0
2023-01-19 15:40:00,116.67,116.7,116.51,116.68,178788.0,110.7313,110.7598,110.5794,110.7408,178788.0
2023-01-19 15:45:00,116.68,116.8,116.59,116.69,255661.0,110.7408,110.8547,110.6554,110.7503,255661.0
2023-01-19 15:50:00,116.69,117.0,116.6,116.86,311501.0,110.7503,111.0445,110.6649,110.9116,311501.0
2023-01-19 15:55:00,116.86,116.95,116.51,116.56,571153.0,110.9116,110.9971,110.5794,110.6269,571153.0
2023-01-20 09:30:00,118.3,119.03,117.8,118.66,1069296.0,112.2783,112.9712,111.8038,112.62,1069296.0
2023-01-20 09:35:00,118.67,119.38,118.32,119.38,701617.0,112.6295,113.3034,112.2973,113.3034,701617.0
2023-01-20 09:40:00,119.33,119.58,119.01,119.54,455400.0,113.2559,113.4932,112.9522,113.4552,455400.0
2023-01-20 09:45:00,119.52,119.76,119.25,119.48,696131.0,113.4362,113.664,113.18,113.3983,696131.0
2023-01-20 09:50:00,119.47,119.87,119.11,119.68,427506.0,113.3888,113.7684,113.0471,113.5881,427506.0
2023-01-20 09:55:00,119.69,119.95,119.4,119.58,310546.0,113.5976,113.8443,113.3223,113.4932,310546.0
2023-01-20 10:00:00,119.6,119.61,118.9,118.96,391678.0,113.5122,113.5217,112.8478,112.9047,391678.0
2023-01-20 10:05:00,118.97,119.63,118.76,119.6,364371.0,112.9142,113.5406,112.7149,113.5122,364371.0
2023-01-20 10:10:00,119.61,119.68,119.1,119.53,261731.0,113.5217,113.5881,113.0376,113.4457,261731.0
2023-01-20 10:15:00,119.51,119.58,118.94,119.44,224150.0,113.4267,113.4932,112.8858,113.3603,224150.0
2023-01-20 10:20:00,119.41,119.57,119.26,119.55,149764.0,113.3318,113.4837,113.1895,113.4647,149764.0
2023-01-20 10:25:00,119.56,119.78,119.3,119.73,221037.0,113.4742,113.683,113.2274,113.6355,221037.0
2023-01-20 10:30:00,119.73,120.0,119.52,119.57,517038.0,113.6355,113.8918,113.4362,113.4837,517038.0
2023-01-20 10:35:00,119.58,119.95,119.52,119.88,376266.0,113.4932,113.8443,113.4362,113.7779,376266.0
2023-01-20 10:40:00,119.86,120.06,119.75,119.93,695773.0,113.7589,113.9487,113.6545,113.8254,695773.0
2023-01-20 10:45:00,119.93,119.97,119.72,119.94,191099.0,113.8254,113.8633,113.6261,113.8349,191099.0
2023-01-20 10:50:00,119.92,120.01,119.85,119.93,285173.0,113.8159,113.9013,113.7494,113.8254,285173.0
2023-01-20 10:55:00,119.94,119.99,119.6,119.73,251351.0,113.8349,113.8823,113.5122,113.6355,251351.0
2023-01-20 11:00:00,119.69,120.02,119.63,119.99,215196.0,113.5976,113.9108,113.5406,113.8823,215196.0
2023-01-20 11:05:00,119.98,120.03,119.61,119.68,203070.0,113.8728,113.9203,113.5217,113.5881,203070.0
2023-01-20 11:10:00,119.66,119.77,119.55,119.67,132811.0,113.5691,113.6735,113.4647,113.5786,132811.0
2023-01-20 11:15:00,119.68,119.73,119.4,119.54,142219.0,113.5881,113.6355,113.3223,113.4552,142219.0
2023-01-20 11:20:00,119.54,119.57,119.23,119.5,124330.0,113.4552,113.4837,113.161,113.4173,124330.0
2023-01-20 11:25:00,119.5,119.52,119.21,119.35,133152.0,113.4173,113.4362,113.142,113.2749,133152.0
2023-01-20 11:30:00,119.37,119.52,119.2,119.44,92427.0,113.2939,113.4362,113.1325,113.3603,92427.0
2023-01-20 11:35:00,119.4,119.43,119.2,119.33,92419.0,113.3223,113.3508,113.1325,113.2559,92419.0
2023-01-20 11:40:00,119.38,119.57,119.21,119.45,168164.0,113.3034,113.4837,113.142,113.3698,168164.0
2023-01-20 11:45:00,119.45,119.61,119.38,119.53,67427.0,113.3698,113.5217,113.3034,113.4457,67427.0
2023-01-20 11:50:00,119.53,119.82,119.45,119.61,112503.0,113.4457,113.721,113.3698,113.5217,112503.0
2023-01-20 11:55:00,119.6,119.83,119.6,119.64,73555.0,113.5122,113.7305,113.5122,113.5501,73555.0
2023-01-20 12:00:00,119.64,119.67,119.51,119.57,71834.0,113.5501,113.5786,113.4267,113.4837,71834.0
2023-01-20 12:05:00,119.58,119.66,119.4,119.48,103680.0,113.4932,113.5691,113.3223,113.3983,103680.0
2023-01-20 12:10:00,119.48,119.51,119.35,119.37,59506.0,113.3983,113.4267,113.2749,113.2939,59506.0
2023-01-20 12:15:00,119.38,119.65,119.34,119.65,55214.0,113.3034,113.5596,113.2654,113.5596,55214.0
2023-01-20 12:20:00,119.65,119.7,119.56,119.69,36478.0,113.5596,113.6071,113.4742,113.5976,36478.0
2023-01-20 12:25:00,119.69,119.8,119.64,119.64,80771.0,113.5976,113.702,113.5501,113.5501,80771.0
2023-01-20 12:30:00,119.65,119.65,119.43,119.47,80755.0,113.5596,113.5596,113.3508,113.3888,80755.0
2023-01-20 12:35:00,119.48,119.57,119.4,119.49,48790.0,113.3983,113.4837,113.3223,113.4078,48790.0
2023-01-20 12:40:00,119.5,119.55,119.36,119.36,39632.0,113.4173,113.4647,113.2844,113.2844,39632.0
2023-01-20 12:45:00,119.36,119.46,119.32,119.44,59947.0,113.2844,113.3793,113.2464,113.3603,59947.0
2023-01-20 12:50:00,119.43,119.48,119.3,119.37,51807.0,113.3508,113.3983,113.2274,113.2939,51807.0
2023-01-20 12:55:00,119.37,119.45,119.35,119.4,65023.0,113.2939,113.3698,113.2749,113.3223,65023.0
2023-01-20 13:00:00,119.4,119.51,119.3,119.36,89369.0,113.3223,113.4267,113.2274,113.2844,89369.0
2023-01-20 13:05:00,119.36,119.55,119.35,119.39,98377.0,113.2844,113.4647,113.2749,113.3129,98377.0
2023-01-20 13:10:00,119.39,119.64,119.21,119.6,132534.0,113.3129,113.5501,113.142,113.5122,132534.0
2023-01-20 13:15:00,119.63,119.82,119.62,119.66,128959.0,113.5406,113.721,113.5311,113.5691,128959.0
2023-01-20 13:20:00,119.65,119.96,119.63,119.93,117701.0,113.5596,113.8538,113.5406,113.8254,117701.0
2023-01-20 13:25:00,119.94,120.0,119.87,120.0,105046.0,113.8349,113.8918,113.7684,113.8918,105046.0
2023-01-20 13:30:00,119.99,120.0,119.72,119.86,110210.0,113.8823,113.8918,113.6261,113.7589,110210.0
2023-01-20 13:35:00,119.85,120.0,119.81,119.95,120837.0,113.7494,113.8918,113.7115,113.8443,120837.0
2023-01-20 13:40:00,119.95,120.0,119.86,120.0,103609.0,113.8443,113.8918,113.7589,113.8918,103609.0
2023-01-20 13:45:00,120.0,120.0,119.92,119.97,123954.0,113.8918,113.8918,113.8159,113.8633,123954.0
2023-01-20 13:50:00,119.96,120.02,119.87,119.88,197709.0,113.8538,113.9108,113.7684,113.7779,197709.0
2023-01-20 13:55:00,119.88,119.88,119.68,119.79,76218.0,113.7779,113.7779,113.5881,113.6925,76218.0
2023-01-20 14:00:00,119.78,119.8,119.72,119.76,49153.0,113.683,113.702,113.6261,113.664,49153.0
2023-01-20 14:05:00,119.76,119.78,119.56,119.71,84549.0,113.664,113.683,113.4742,113.6166,84549.0
2023-01-20 14:10:00,119.72,119.84,119.7,119.82,56596.0,113.6261,113.7399,113.6071,113.721,56596.0
2023-01-20 14:15:00,119.82,119.88,119.8,119.81,48494.0,113.721,113.7779,113.702,113.7115,48494.0
2023-01-20 14:20:00,119.81,119.94,119.8,119.89,59493.0,113.7115,113.8349,113.702,113.7874,59493.0
2023-01-20 14:25:00,119.88,119.89,119.77,119.81,49881.0,113.7779,113.7874,113.6735,113.7115,49881.0
2023-01-20 14:30:00,119.8,119.87,119.76,119.78,76088.0,113.702,113.7684,113.664,113.683,76088.0
2023-01-20 14:35:00,119.8,119.82,119.58,119.58,53858.0,113.702,113.721,113.4932,113.4932,53858.0
2023-01-20 14:40:00,119.59,119.71,119.42,119.47,104918.0,113.5027,113.6166,113.3413,113.3888,104918.0
2023-01-20 14:45:00,119.46,119.55,119.31,119.42,100065.0,113.3793,113.4647,113.2369,113.3413,100065.0
2023-01-20 14:50:00,119.42,119.44,119.22,119.31,118424.0,113.3413,113.3603,113.1515,113.2369,118424.0
2023-01-20 14:55:00,119.32,119.42,119.28,119.39,65432.0,113.2464,113.3413,113.2085,113.3129,65432.0
2023-01-20 15:00:00,119.4,119.46,119.33,119.39,76126.0,113.3223,113.3793,113.2559,113.3129,76126.0
2023-01-20 15:05:00,119.4,119.62,119.36,119.58,127754.0,113.3223,113.5311,113.2844,113.4932,127754.0
2023-01-20 15:10:00,119.57,119.7,119.47,119.66,108242.0,113.4837,113.6071,113.3888,113.5691,108242.0
2023-01-20 15:15:00,119.66,119.74,119.63,119.67,135996.0,113.5691,113.645,113.5406,113.5786,135996.0
2023-01-20 15:20:00,119.67,119.67,119.46,119.53,79931.0,113.5786,113.5786,113.3793,113.4457,79931.0
2023-01-20 15:25:00,119.52,119.57,119.45,119.52,84515.0,113.4362,113.4837,113.3698,113.4362,84515.0
2023-01-20 15:30:00,119.52,119.57,119.43,119.43,83905.0,113.4362,113.4837,113.3508,113.3508,83905.0
2023-01-20 15:35:00,119.44,119.47,119.32,119.37,126617.0,113.3603,113.3888,113.2464,113.2939,126617.0
2023-01-20 15:40:00,119.37,119.48,119.33,119.47,156359.0,113.2939,113.3983,113.2559,113.3888,156359.0
2023-01-20 15:45:00,119.48,119.53,119.39,119.52,131625.0,113.3983,113.4457,113.3129,113.4362,131625.0
2023-01-20 15:50:00,119.52,119.71,119.5,119.67,238667.0,113.4362,113.6166,113.4173,113.5786,238667.0
2023-01-20 15:55:00,119.68,119.88,119.65,119.85,458132.0,113.5881,113.7779,113.5596,113.7494,458132.0
2023-01-23 09:30:00,120.0,120.14,119.39,119.67,650289.0,113.8918,114.0247,113.3129,113.5786,650289.0
2023-01-23 09:35:00,119.64,120.3,118.21,118.56,664818.0,113.5501,114.1765,112.1929,112.5251,664818.0
2023-01-23 09:40:00,118.57,118.99,118.13,118.64,343063.0,112.5346,112.9332,112.117,112.601,343063.0
2023-01-23 09:45:00,118.65,119.66,118.63,119.56,266871.0,112.6105,113.5691,112.5915,113.4742,266871.0
2023-01-23 09:50:00,119.54,119.8,119.38,119.67,212070.0,113.4552,113.702,113.3034,113.5786,212070.0
2023-01-23 09:55:00,119.66,119.7,119.0,119.39,254778.0,113.5691,113.6071,112.9427,113.3129,254778.0
2023-01-23 10:00:00,119.41,119.68,118.92,119.28,228626.0,113.3318,113.5881,112.8668,113.2085,228626.0
2023-01-23 10:05:00,119.26,119.9,119.11,119.88,253413.0,113.1895,113.7969,113.0471,113.7779,253413.0
2023-01-23 10:10:00,119.89,120.01,119.69,119.75,209566.0,113.7874,113.9013,113.5976,113.6545,209566.0
2023-01-23 10:15:00,119.74,120.14,119.7,119.93,185139.0,113.645,114.0247,113.6071,113.8254,185139.0
2023-01-23 10:20:00,119.92,120.12,119.86,120.0,177948.0,113.8159,114.0057,113.7589,113.8918,177948.0
2023-01-23 10:25:00,120.01,120.17,119.91,120.02,178439.0,113.9013,114.0531,113.8064,113.9108,178439.0
2023-01-23 10:30:00,120.05,120.05,119.71,119.77,151586.0,113.9393,113.9393,113.6166,113.6735,151586.0
2023-01-23 10:35:00,119.79,119.89,119.61,119.64,128848.0,113.6925,113.7874,113.5217,113.5501,128848.0
2023-01-23 10:40:00,119.67,119.8,119.56,119.74,87154.0,113.5786,113.702,113.4742,113.645,87154.0
2023-01-23 10:45:00,119.74,120.04,119.7,120.0,112120.0,113.645,113.9298,113.6071,113.8918,112120.0
2023-01-23 10:50:00,119.98,120.01,119.65,119.95,161758.0,113.8728,113.9013,113.5596,113.8443,161758.0
2023-01-23 10:55:00,119.94,120.05,119.67,119.75,128989.0,113.8349,113.9393,113.5786,113.6545,128989.0
2023-01-23 11:00:00,119.76,119.81,119.6,119.77,89090.0,113.664,113.7115,113.5122,113.6735,89090.0
2023-01-23 11:05:00,119.75,119.85,119.46,119.62,96464.0,113.6545,113.7494,113.3793,113.5311,96464.0
2023-01-23 11:10:00,119.62,119.75,119.48,119.54,94201.0,113.5311,113.6545,113.3983,113.4552,94201.0
2023-01-23 11:15:00,119.54,119.66,119.37,119.63,155727.0,113.4552,113.5691,113.2939,113.5406,155727.0
2023-01-23 11:20:00,119.65,119.67,119.34,119.39,146540.0,113.5596,113.5786,113.2654,113.3129,146540.0
2023-01-23 11:25:00,119.39,119.39,119.08,119.09,161189.0,113.3129,113.3129,113.0186,113.0281,161189.0
2023-01-23 11:30:00,119.09,119.18,119.0,119.17,157946.0,113.0281,113.1135,112.9427,113.1041,157946.0
2023-01-23 11:35:00,119.17,119.3,119.14,119.29,76389.0,113.1041,113.2274,113.0756,113.2179,76389.0
2023-01-23 11:40:00,119.3,119.38,119.21,119.38,88899.0,113.2274,113.3034,113.142,113.3034,88899.0
2023-01-23 11:45:00,119.38,119.46,119.28,119.45,50739.0,113.3034,113.3793,113.2085,113.3698,50739.0
2023-01-23 11:50:00,119.44,119.54,119.36,119.52,70626.0,113.3603,113.4552,113.2844,113.4362,70626.0
2023-01-23 11:55:00,119.54,119.56,119.28,119.28,74770.0,113.4552,113.4742,113.2085,113.2085,74770.0
2023-01-23 12:00:00,119.3,119.53,119.05,119.05,101766.0,113.2274,113.4457,112.9902,112.9902,101766.0
2023-01-23 12:05:00,119.07,119.19,118.92,118.93,186553.0,113.0091,113.123,112.8668,112.8763,186553.0
2023-01-23 12:10:00,118.92,118.96,118.72,118.8,113135.0,112.8668,112.9047,112.677,112.7529,113135.0
2023-01-23 12:15:00,118.8,118.99,118.76,118.92,127765.0,112.7529,112.9332,112.7149,112.8668,127765.0
2023-01-23 12:20:00,118.9,118.97,118.7,118.84,98740.0,112.8478,112.9142,112.658,112.7908,98740.0
2023-01-23 12:25:00,118.83,118.85,118.71,118.75,90373.0,112.7814,112.8003,112.6675,112.7054,90373.0
2023-01-23 12:30:00,118.75,118.81,118.64,118.77,101922.0,112.7054,112.7624,112.601,112.7244,101922.0
2023-01-23 12:35:00,118.79,118.82,118.67,118.73,76743.0,112.7434,112.7719,112.6295,112.6864,76743.0
2023-01-23 12:40:00,118.72,118.78,118.61,118.73,107945.0,112.677,112.7339,112.5726,112.6864,107945.0
2023-01-23 12:45:00,118.73,119.48,118.71,119.32,270811.0,112.6864,113.3983,112.6675,113.2464,270811.0
2023-01-23 12:50:00,119.31,119.44,119.2,119.38,74269.0,113.2369,113.3603,113.1325,113.3034,74269.0
2023-01-23 12:55:00,119.38,119.48,119.24,119.24,67620.0,113.3034,113.3983,113.1705,113.1705,67620.0
2023-01-23 13:00:00,119.24,119.28,119.13,119.19,48542.0,113.1705,113.2085,113.0661,113.123,48542.0
2023-01-23 13:05:00,119.19,119.23,119.06,119.23,53988.0,113.123,113.161,112.9996,113.161,53988.0
2023-01-23 13:10:00,119.22,119.31,119.15,119.19,55030.0,113.1515,113.2369,113.0851,113.123,55030.0
2023-01-23 13:15:00,119.18,119.23,119.12,119.13,71971.0,113.1135,113.161,113.0566,113.0661,71971.0
2023-01-23 13:20:00,119.16,119.26,119.02,119.17,135958.0,113.0946,113.1895,112.9617,113.1041,135958.0
2023-01-23 13:25:00,119.18,120.04,119.1,119.98,597090.0,113.1135,113.9298,113.0376,113.8728,597090.0
2023-01-23 13:30:00,119.99,120.21,119.85,119.96,224160.0,113.8823,114.0911,113.7494,113.8538,224160.0
2023-01-23 13:35:00,119.96,119.98,119.72,119.84,127684.0,113.8538,113.8728,113.6261,113.7399,127684.0
2023-01-23 13:40:00,119.84,119.89,119.5,119.52,149529.0,113.7399,113.7874,113.4173,113.4362,149529.0
2023-01-23 13:45:00,119.51,119.71,119.45,119.67,102873.0,113.4267,113.6166,113.3698,113.5786,102873.0
2023-01-23 13:50:00,119.68,119.77,119.58,119.62,101487.0,113.5881,113.6735,113.4932,113.5311,101487.0
2023-01-23 13:55:00,119.64,119.7,119.48,119.57,65643.0,113.5501,113.6071,113.3983,113.4837,65643.0
2023-01-23 14:00:00,119.55,119.58,119.38,119.51,77802.0,113.4647,113.4932,113.3034,113.4267,77802.0
2023-01-23 14:05:00,119.52,119.54,119.35,119.45,90983.0,113.4362,113.4552,113.2749,113.3698,90983.0
2023-01-23 14:10:00,119.44,119.49,119.21,119.25,91898.0,113.3603,113.4078,113.142,113.18,91898.0
2023-01-23 14:15:00,119.25,119.39,119.18,119.35,63241.0,113.18,113.3129,113.1135,113.2749,63241.0
2023-01-23 14:20:00,119.34,119.36,119.2,119.28,39694.0,113.2654,113.2844,113.1325,113.2085,39694.0
2023-01-23 14:25:00,119.27,119.34,119.18,119.34,109922.0,113.199,113.2654,113.1135,113.2654,109922.0
2023-01-23 14:30:00,119.35,119.42,119.17,119.23,77471.0,113.2749,113.3413,113.1041,113.161,77471.0
2023-01-23 14:35:00,119.25,119.26,119.03,119.2,56079.0,113.18,113.1895,112.9712,113.1325,56079.0
2023-01-23 14:40:00,119.19,119.2,119.06,119.06,66531.0,113.123,113.1325,112.9996,112.9996,66531.0
2023-01-23 14:45:00,119.07,119.1,118.92,118.97,124211.0,113.0091,113.0376,112.8668,112.9142,124211.0
2023-01-23 14:50:00,118.97,119.04,118.96,119.0,79599.0,112.9142,112.9807,112.9047,112.9427,79599.0
2023-01-23 14:55:00,119.0,119.27,119.0,119.27,89972.0,112.9427,113.199,112.9427,113.199,89972.0
2023-01-23 15:00:00,119.28,119.28,119.09,119.09,65657.0,113.2085,113.2085,113.0281,113.0281,65657.0
2023-01-23 15:05:00,119.09,119.14,119.01,119.1,39855.0,113.0281,113.0756,112.9522,113.0376,39855.0
2023-01-23 15:10:00,119.11,119.31,119.1,119.28,49334.0,113.0471,113.2369,113.0376,113.2085,49334.0
2023-01-23 15:15:00,119.27,119.45,119.21,119.41,76307.0,113.199,113.3698,113.142,113.3318,76307.0
2023-01-23 15:20:00,119.41,119.49,119.32,119.46,97161.0,113.3318,113.4078,113.2464,113.3793,97161.0
2023-01-23 15:25:00,119.45,119.51,119.33,119.5,70907.0,113.3698,113.4267,113.2559,113.4173,70907.0
2023-01-23 15:30:00,119.51,119.58,119.27,119.35,91001.0,113.4267,113.4932,113.199,113.2749,91001.0
2023-01-23 15:35:00,119.35,119.57,119.32,119.42,89693.0,113.2749,113.4837,113.2464,113.3413,89693.0
2023-01-23 15:40:00,119.41,119.41,119.25,119.34,69624.0,113.3318,113.3318,113.18,113.2654,69624.0
2023-01-23 15:45:00,119.35,119.46,119.3,119.39,103297.0,113.2749,113.3793,113.2274,113.3129,103297.0
2023-01-23 15:50:00,119.37,119.58,119.37,119.54,149259.0,113.2939,113.4932,113.2939,113.4552,149259.0
2023-01-23 15:55:00,119.54,119.68,119.51,119.51,453082.0,113.4552,113.5881,113.4267,113.4267,453082.0
2023-01-24 09:30:00,115.0,120.0,115.0,119.18,297307.0,109.1463,113.8918,109.1463,113.1135,297307.0
2023-01-24 09:35:00,119.22,119.25,118.35,119.18,161907.0,113.1515,113.18,112.3258,113.1135,161907.0
2023-01-24 09:40:00,119.16,119.35,118.6,118.94,139369.0,113.0946,113.2749,112.5631,112.8858,139369.0
2023-01-24 09:45:00,118.91,119.17,118.5,119.14,148120.0,112.8573,113.1041,112.4682,113.0756,148120.0
2023-01-24 09:50:00,119.1,119.43,118.91,119.4,129923.0,113.0376,113.3508,112.8573,113.3223,129923.0
2023-01-24 09:55:00,119.41,119.42,118.62,118.74,153871.0,113.3318,113.3413,112.582,112.6959,153871.0
2023-01-24 10:00:00,118.72,118.96,118.55,118.66,105044.0,112.677,112.9047,112.5156,112.62,105044.0
2023-01-24 10:05:00,118.65,118.92,118.42,118.92,107153.0,112.6105,112.8668,112.3922,112.8668,107153.0
2023-01-24 10:10:00,118.93,119.1,118.72,119.08,75201.0,112.8763,113.0376,112.677,113.0186,75201.0
2023-01-24 10:15:00,119.11,119.18,118.79,118.82,86053.0,113.0471,113.1135,112.7434,112.7719,86053.0
2023-01-24 10:20:00,118.84,119.34,118.71,118.8,109060.0,112.7908,113.2654,112.6675,112.7529,109060.0
2023-01-24 10:25:00,118.78,119.08,118.78,119.05,43987.0,112.7339,113.0186,112.7339,112.9902,43987.0
2023-01-24 10:30:00,119.05,119.28,118.95,119.2,58503.0,112.9902,113.2085,112.8952,113.1325,58503.0
2023-01-24 10:35:00,119.21,119.27,118.98,119.2,63348.0,113.142,113.199,112.9237,113.1325,63348.0
2023-01-24 10:40:00,119.21,119.5,119.15,119.32,99340.0,113.142,113.4173,113.0851,113.2464,99340.0
2023-01-24 10:45:00,119.32,119.75,119.27,119.66,107258.0,113.2464,113.6545,113.199,113.5691,107258.0
2023-01-24 10:50:00,119.65,119.89,119.6,119.88,102680.0,113.5596,113.7874,113.5122,113.7779,102680.0
2023-01-24 10:55:00,119.87,119.95,119.61,119.84,101097.0,113.7684,113.8443,113.5217,113.7399,101097.0
2023-01-24 11:00:00,119.83,119.88,119.6,119.71,65437.0,113.7305,113.7779,113.5122,113.6166,65437.0
2023-01-24 11:05:00,119.72,119.87,119.67,119.79,71257.0,113.6261,113.7684,113.5786,113.6925,71257.0
2023-01-24 11:10:00,119.79,119.98,119.54,119.68,107032.0,113.6925,113.8728,113.4552,113.5881,107032.0
2023-01-24 11:15:00,119.67,119.79,119.55,119.64,56736.0,113.5786,113.6925,113.4647,113.5501,56736.0
2023-01-24 11:20:00,119.64,119.69,119.43,119.65,53783.0,113.5501,113.5976,113.3508,113.5596,53783.0
2023-01-24 11:25:00,119.64,119.75,119.53,119.67,37789.0,113.5501,113.6545,113.4457,113.5786,37789.0
2023-01-24 11:30:00,119.64,119.65,119.34,119.35,50335.0,113.5501,113.5596,113.2654,113.2749,50335.0
2023-01-24 11:35:00,119.37,119.5,119.3,119.47,48247.0,113.2939,113.4173,113.2274,113.3888,48247.0
2023-01-24 11:40:00,119.43,119.66,119.38,119.65,36696.0,113.3508,113.5691,113.3034,113.5596,36696.0
2023-01-24 11:45:00,119.63,119.75,119.54,119.67,43116.0,113.5406,113.6545,113.4552,113.5786,43116.0
2023-01-24 11:50:00,119.69,119.75,119.52,119.65,19530.0,113.5976,113.6545,113.4362,113.5596,19530.0
2023-01-24 11:55:00,119.66,119.71,119.61,119.66,38313.0,113.5691,113.6166,113.5217,113.5691,38313.0
2023-01-24 12:00:00,119.66,119.68,119.33,119.44,38948.0,113.5691,113.5881,113.2559,113.3603,38948.0
2023-01-24 12:05:00,119.45,119.58,119.41,119.57,21317.0,113.3698,113.4932,113.3318,113.4837,21317.0
2023-01-24 12:10:00,119.54,119.62,119.45,119.47,28178.0,113.4552,113.5311,113.3698,113.3888,28178.0
2023-01-24 12:15:00,119.47,119.5,119.4,119.46,26795.0,113.3888,113.4173,113.3223,113.3793,26795.0
2023-01-24 12:20:00,119.44,119.44,119.25,119.34,40627.0,113.3603,113.3603,113.18,113.2654,40627.0
2023-01-24 12:25:00,119.34,119.38,119.21,119.26,53540.0,113.2654,113.3034,113.142,113.1895,53540.0
2023-01-24 12:30:00,119.26,119.35,119.17,119.33,85622.0,113.1895,113.2749,113.1041,113.2559,85622.0
2023-01-24 12:35:00,119.32,119.32,119.16,119.19,32270.0,113.2464,113.2464,113.0946,113.123,32270.0
2023-01-24 12:40:00,119.19,119.2,119.06,119.1,38983.0,113.123,113.1325,112.9996,113.0376,38983.0
2023-01-24 12:45:00,119.06,119.16,118.94,118.97,77680.0,112.9996,113.0946,112.8858,112.9142,77680.0
2023-01-24 12:50:00,118.99,119.17,118.98,119.14,42718.0,112.9332,113.1041,112.9237,113.0756,42718.0
2023-01-24 12:55:00,119.15,119.18,119.03,119.14,28869.0,113.0851,113.1135,112.9712,113.0756,28869.0
2023-01-24 13:00:00,119.14,119.27,119.06,119.11,47459.0,113.0756,113.199,112.9996,113.0471,47459.0
2023-01-24 13:05:00,119.1,119.21,118.99,119.18,50529.0,113.0376,113.142,112.9332,113.1135,50529.0
2023-01-24 13:10:00,119.22,119.25,119.12,119.17,36361.0,113.1515,113.18,113.0566,113.1041,36361.0
2023-01-24 13:15:00,119.14,119.2,119.06,119.12,27463.0,113.0756,113.1325,112.9996,113.0566,27463.0
2023-01-24 13:20:00,119.1,119.22,119.09,119.21,14930.0,113.0376,113.1515,113.0281,113.142,14930.0
2023-01-24 13:25:00,119.19,119.26,119.11,119.25,25661.0,113.123,113.1895,113.0471,113.18,25661.0
2023-01-24 13:30:00,119.25,119.32,119.18,119.27,52445.0,113.18,113.2464,113.1135,113.199,52445.0
2023-01-24 13:35:00,119.32,119.33,119.18,119.18,23423.0,113.2464,113.2559,113.1135,113.1135,23423.0
2023-01-24 13:40:00,119.18,119.25,119.13,119.14,17227.0,113.1135,113.18,113.0661,113.0756,17227.0
2023-01-24 13:45:00,119.13,119.22,119.07,119.17,20867.0,113.0661,113.1515,113.0091,113.1041,20867.0
2023-01-24 13:50:00,119.16,119.24,119.13,119.24,17350.0,113.0946,113.1705,113.0661,113.1705,17350.0
2023-01-24 13:55:00,119.24,119.25,119.11,119.11,36484.0,113.1705,113.18,113.0471,113.0471,36484.0
2023-01-24 14:00:00,119.11,119.15,118.98,119.15,54985.0,113.0471,113.0851,112.9237,113.0851,54985.0
2023-01-24 14:05:00,119.15,119.26,119.09,119.16,35769.0,113.0851,113.1895,113.0281,113.0946,35769.0
2023-01-24 14:10:00,119.19,119.25,119.15,119.2,24426.0,113.123,113.18,113.0851,113.1325,24426.0
2023-01-24 14:15:00,119.21,119.34,119.18,119.28,31350.0,113.142,113.2654,113.1135,113.2085,31350.0
2023-01-24 14:20:00,119.29,119.43,119.27,119.35,49918.0,113.2179,113.3508,113.199,113.2749,49918.0
2023-01-24 14:25:00,119.33,119.38,119.27,119.32,23618.0,113.2559,113.3034,113.199,113.2464,23618.0
2023-01-24 14:30:00,119.32,119.4,119.31,119.38,34971.0,113.2464,113.3223,113.2369,113.3034,34971.0
2023-01-24 14:35:00,119.38,119.47,119.38,119.47,40529.0,113.3034,113.3888,113.3034,113.3888,40529.0
2023-01-24 14:40:00,119.47,119.47,119.32,119.43,57993.0,113.3888,113.3888,113.2464,113.3508,57993.0
2023-01-24 14:45:00,119.45,119.49,119.39,119.39,16978.0,113.3698,113.4078,113.3129,113.3129,16978.0
2023-01-24 14:50:00,119.39,119.42,119.3,119.42,36550.0,113.3129,113.3413,113.2274,113.3413,36550.0
2023-01-24 14:55:00,119.42,119.5,119.41,119.46,38734.0,113.3413,113.4173,113.3318,113.3793,38734.0
2023-01-24 15:00:00,119.49,119.58,119.43,119.52,28671.0,113.4078,113.4932,113.3508,113.4362,28671.0
2023-01-24 15:05:00,119.5,119.5,119.37,119.42,32666.0,113.4173,113.4173,113.2939,113.3413,32666.0
2023-01-24 15:10:00,119.41,119.49,119.35,119.36,36722.0,113.3318,113.4078,113.2749,113.2844,36722.0
2023-01-24 15:15:00,119.36,119.42,119.33,119.36,27788.0,113.2844,113.3413,113.2559,113.2844,27788.0
2023-01-24 15:20:00,119.36,119.36,119.23,119.34,65242.0,113.2844,113.2844,113.161,113.2654,65242.0
2023-01-24 15:25:00,119.33,119.38,119.28,119.32,40417.0,113.2559,113.3034,113.2085,113.2464,40417.0
2023-01-24 15:30:00,119.33,119.39,119.17,119.19,67541.0,113.2559,113.3129,113.1041,113.123,67541.0
2023-01-24 15:35:00,119.21,119.21,119.09,119.13,73196.0,113.142,113.142,113.0281,113.0661,73196.0
2023-01-24 15:40:00,119.12,119.17,119.02,119.15,96909.0,113.0566,113.1041,112.9617,113.0851,96909.0
2023-01-24 15:45:00,119.15,119.32,119.07,119.3,68415.0,113.0851,113.2464,113.0091,113.2274,68415.0
2023-01-24 15:50:00,119.3,119.41,119.21,119.27,134590.0,113.2274,113.3318,113.142,113.199,134590.0
2023-01-24 15:55:00,119.27,119.47,119.2,119.43,444026.0,113.199,113.3888,113.1325,113.3508,444026.0
2023-01-25 09:30:00,118.51,119.93,118.51,119.81,407187.0,112.4776,113.8254,112.4776,113.7115,407187.0
2023-01-25 09:35:00,119.82,120.1,119.47,119.75,333653.0,113.721,113.9867,113.3888,113.6545,333653.0
2023-01-25 09:40:00,119.75,119.84,119.06,119.1,245557.0,113.6545,113.7399,112.9996,113.0376,245557.0
2023-01-25 09:45:00,119.11,119.43,118.91,118.91,149945.0,113.0471,113.3508,112.8573,112.8573,149945.0
2023-01-25 09:50:00,118.92,119.04,118.72,118.82,145607.0,112.8668,112.9807,112.677,112.7719,145607.0
2023-01-25 09:55:00,118.84,118.96,118.27,118.35,207861.0,112.7908,112.9047,112.2499,112.3258,207861.0
2023-01-25 10:00:00,118.36,118.45,117.74,118.06,249374.0,112.3353,112.4207,111.7468,112.0506,249374.0
2023-01-25 10:05:00,118.05,118.43,117.91,118.4,136030.0,112.0411,112.4017,111.9082,112.3732,136030.0
2023-01-25 10:10:00,118.4,118.42,117.84,117.87,124709.0,112.3732,112.3922,111.8417,111.8702,124709.0
2023-01-25 10:15:00,117.85,118.07,117.8,117.99,77185.0,111.8512,112.06,111.8038,111.9841,77185.0
2023-01-25 10:20:00,117.97,118.19,117.97,118.07,54399.0,111.9651,112.1739,111.9651,112.06,54399.0
2023-01-25 10:25:00,118.09,118.18,117.82,117.87,47519.0,112.079,112.1644,111.8228,111.8702,47519.0
2023-01-25 10:30:00,117.89,118.1,117.66,117.71,134070.0,111.8892,112.0885,111.6709,111.7184,134070.0
2023-01-25 10:35:00,117.71,117.75,117.5,117.66,88537.0,111.7184,111.7563,111.5191,111.6709,88537.0
2023-01-25 10:40:00,117.65,118.34,117.62,118.33,109221.0,111.6614,112.3163,111.6329,112.3068,109221.0
2023-01-25 10:45:00,118.34,118.83,118.29,118.74,150022.0,112.3163,112.7814,112.2688,112.6959,150022.0
2023-01-25 10:50:00,118.75,118.78,118.32,118.7,122331.0,112.7054,112.7339,112.2973,112.658,122331.0
2023-01-25 10:55:00,118.7,118.93,118.62,118.91,96223.0,112.658,112.8763,112.582,112.8573,96223.0
2023-01-25 11:00:00,118.9,119.12,118.89,119.02,139642.0,112.8478,113.0566,112.8383,112.9617,139642.0
2023-01-25 11:05:00,119.03,119.08,118.85,119.05,64463.0,112.9712,113.0186,112.8003,112.9902,64463.0
2023-01-25 11:10:00,119.06,119.27,118.96,119.11,106337.0,112.9996,113.199,112.9047,113.0471,106337.0
2023-01-25 11:15:00,119.1,119.37,119.04,119.34,79791.0,113.0376,113.2939,112.9807,113.2654,79791.0
2023-01-25 11:20:00,119.32,119.34,119.08,119.11,56710.0,113.2464,113.2654,113.0186,113.0471,56710.0
2023-01-25 11:25:00,119.14,119.14,118.92,119.04,41854.0,113.0756,113.0756,112.8668,112.9807,41854.0
2023-01-25 11:30:00,119.05,119.42,119.05,119.41,62278.0,112.9902,113.3413,112.9902,113.3318,62278.0
2023-01-25 11:35:00,119.41,119.42,119.22,119.36,55584.0,113.3318,113.3413,113.1515,113.2844,55584.0
2023-01-25 11:40:00,119.38,119.58,119.35,119.53,124479.0,113.3034,113.4932,113.2749,113.4457,124479.0
2023-01-25 11:45:00,119.53,119.53,119.18,119.23,57057.0,113.4457,113.4457,113.1135,113.161,57057.0
2023-01-25 11:50:00,119.22,119.51,119.08,119.42,46429.0,113.1515,113.4267,113.0186,113.3413,46429.0
2023-01-25 11:55:00,119.45,119.45,119.19,119.29,38723.0,113.3698,113.3698,113.123,113.2179,38723.0
2023-01-25 12:00:00,119.3,119.37,119.14,119.21,45950.0,113.2274,113.2939,113.0756,113.142,45950.0
2023-01-25 12:05:00,119.22,119.34,119.13,119.26,79040.0,113.1515,113.2654,113.0661,113.1895,79040.0
2023-01-25 12:10:00,119.25,119.27,119.05,119.06,87780.0,113.18,113.199,112.9902,112.9996,87780.0
2023-01-25 12:15:00,119.05,119.24,118.98,119.24,124605.0,112.9902,113.1705,112.9237,113.1705,124605.0
2023-01-25 12:20:00,119.22,119.34,119.18,119.28,28950.0,113.1515,113.2654,113.1135,113.2085,28950.0
2023-01-25 12:25:00,119.26,119.28,119.12,119.16,30324.0,113.1895,113.2085,113.0566,113.0946,30324.0
2023-01-25 12:30:00,119.16,119.24,119.13,119.22,21322.0,113.0946,113.1705,113.0661,113.1515,21322.0
2023-01-25 12:35:00,119.23,119.38,119.14,119.32,27546.0,113.161,113.3034,113.0756,113.2464,27546.0
2023-01-25 12:40:00,119.33,119.4,119.24,119.27,20694.0,113.2559,113.3223,113.1705,113.199,20694.0
2023-01-25 12:45:00,119.27,119.27,119.13,119.18,38971.0,113.199,113.199,113.0661,113.1135,38971.0
2023-01-25 12:50:00,119.18,119.33,119.16,119.33,20154.0,113.1135,113.2559,113.0946,113.2559,20154.0
2023-01-25 12:55:00,119.33,119.37,119.23,119.26,32414.0,113.2559,113.2939,113.161,113.1895,32414.0
2023-01-25 13:00:00,119.27,119.44,119.23,119.27,34494.0,113.199,113.3603,113.161,113.199,34494.0
2023-01-25 13:05:00,119.28,119.41,119.23,119.4,20558.0,113.2085,113.3318,113.161,113.3223,20558.0
2023-01-25 13:10:00,119.38,119.51,119.29,119.3,81110.0,113.3034,113.4267,113.2179,113.2274,81110.0
2023-01-25 13:15:00,119.31,119.49,119.31,119.41,39326.0,113.2369,113.4078,113.2369,113.3318,39326.0
2023-01-25 13:20:00,119.41,119.59,119.41,119.57,48461.0,113.3318,113.5027,113.3318,113.4837,48461.0
2023-01-25 13:25:00,119.58,119.6,119.52,119.54,24883.0,113.4932,113.5122,113.4362,113.4552,24883.0
2023-01-25 13:30:00,119.54,119.64,119.53,119.62,35767.0,113.4552,113.5501,113.4457,113.5311,35767.0
2023-01-25 13:35:00,119.62,119.84,119.62,119.77,58502.0,113.5311,113.7399,113.5311,113.6735,58502.0
2023-01-25 13:40:00,119.79,119.93,119.79,119.91,54216.0,113.6925,113.8254,113.6925,113.8064,54216.0
2023-01-25 13:45:00,119.91,120.0,119.86,120.0,129615.0,113.8064,113.8918,113.7589,113.8918,129615.0
2023-01-25 13:50:00,120.0,120.0,119.89,119.9,84041.0,113.8918,113.8918,113.7874,113.7969,84041.0
2023-01-25 13:55:00,119.91,120.0,119.85,119.95,65007.0,113.8064,113.8918,113.7494,113.8443,65007.0
2023-01-25 14:00:00,119.96,120.16,119.9,119.99,177722.0,113.8538,114.0437,113.7969,113.8823,177722.0
2023-01-25 14:05:00,119.98,119.98,119.8,119.89,63839.0,113.8728,113.8728,113.702,113.7874,63839.0
2023-01-25 14:10:00,119.88,120.0,119.87,120.0,45478.0,113.7779,113.8918,113.7684,113.8918,45478.0
2023-01-25 14:15:00,120.0,120.23,120.0,120.2,157402.0,113.8918,114.1101,113.8918,114.0816,157402.0
2023-01-25 14:20:00,120.2,120.22,119.95,120.07,100095.0,114.0816,114.1006,113.8443,113.9582,100095.0
2023-01-25 14:25:00,120.08,120.14,119.98,120.03,78455.0,113.9677,114.0247,113.8728,113.9203,78455.0
2023-01-25 14:30:00,120.05,120.14,120.0,120.02,79444.0,113.9393,114.0247,113.8918,113.9108,79444.0
2023-01-25 14:35:00,120.01,120.05,119.96,119.99,110738.0,113.9013,113.9393,113.8538,113.8823,110738.0
2023-01-25 14:40:00,119.99,120.13,119.98,120.04,35641.0,113.8823,114.0152,113.8728,113.9298,35641.0
2023-01-25 14:45:00,120.06,120.07,119.98,120.04,44896.0,113.9487,113.9582,113.8728,113.9298,44896.0
2023-01-25 14:50:00,120.05,120.16,119.98,120.15,56765.0,113.9393,114.0437,113.8728,114.0342,56765.0
2023-01-25 14:55:00,120.13,120.15,119.99,120.05,62611.0,114.0152,114.0342,113.8823,113.9393,62611.0
2023-01-25 15:00:00,120.04,120.23,120.04,120.21,56236.0,113.9298,114.1101,113.9298,114.0911,56236.0
2023-01-25 15:05:00,120.2,120.28,120.09,120.23,122277.0,114.0816,114.1575,113.9772,114.1101,122277.0
2023-01-25 15:10:00,120.23,120.3,120.03,120.1,124829.0,114.1101,114.1765,113.9203,113.9867,124829.0
2023-01-25 15:15:00,120.1,120.11,120.02,120.02,60771.0,113.9867,113.9962,113.9108,113.9108,60771.0
2023-01-25 15:20:00,120.03,120.04,119.91,119.97,93629.0,113.9203,113.9298,113.8064,113.8633,93629.0
2023-01-25 15:25:00,119.96,120.18,119.93,120.15,129765.0,113.8538,114.0626,113.8254,114.0342,129765.0
2023-01-25 15:30:00,120.15,120.3,120.15,120.24,134443.0,114.0342,114.1765,114.0342,114.1196,134443.0
2023-01-25 15:35:00,120.23,120.3,120.16,120.27,95675.0,114.1101,114.1765,114.0437,114.1481,95675.0
2023-01-25 15:40:00,120.26,120.27,120.18,120.25,51286.0,114.1386,114.1481,114.0626,114.1291,51286.0
2023-01-25 15:45:00,120.25,120.31,120.18,120.23,328247.0,114.1291,114.186,114.0626,114.1101,328247.0
2023-01-25 15:50:00,120.25,120.32,120.18,120.3,160489.0,114.1291,114.1955,114.0626,114.1765,160489.0
2023-01-25 15:55:00,120.3,120.31,120.24,120.29,426522.0,114.1765,114.186,114.1196,114.167,426522.0
2023-01-26 09:30:00,121.0,121.3,119.52,119.92,643642.0,114.8409,115.1256,113.4362,113.8159,643642.0
2023-01-26 09:35:00,119.93,120.68,119.92,120.37,327575.0,113.8254,114.5372,113.8159,114.243,327575.0
2023-01-26 09:40:00,120.38,120.68,119.88,120.49,279227.0,114.2525,114.5372,113.7779,114.3569,279227.0
2023-01-26 09:45:00,120.49,120.55,119.43,119.56,242582.0,114.3569,114.4138,113.3508,113.4742,242582.0
2023-01-26 09:50:00,119.55,119.67,119.37,119.4,198780.0,113.4647,113.5786,113.2939,113.3223,198780.0
2023-01-26 09:55:00,119.35,119.41,119.1,119.32,194523.0,113.2749,113.3318,113.0376,113.2464,194523.0
2023-01-26 10:00:00,119.31,119.68,119.12,119.35,210811.0,113.2369,113.5881,113.0566,113.2749,210811.0
2023-01-26 10:05:00,119.39,119.46,118.91,119.07,204058.0,113.3129,113.3793,112.8573,113.0091,204058.0
2023-01-26 10:10:00,119.1,119.24,118.92,119.06,128960.0,113.0376,113.1705,112.8668,112.9996,128960.0
2023-01-26 10:15:00,119.07,119.17,118.76,119.04,181719.0,113.0091,113.1041,112.7149,112.9807,181719.0
2023-01-26 10:20:00,119.05,119.28,118.95,119.28,182145.0,112.9902,113.2085,112.8952,113.2085,182145.0
2023-01-26 10:25:00,119.3,119.34,119.07,119.29,141634.0,113.2274,113.2654,113.0091,113.2179,141634.0
2023-01-26 10:30:00,119.3,119.53,119.27,119.5,102000.0,113.2274,113.4457,113.199,113.4173,102000.0
2023-01-26 10:35:00,119.51,119.67,119.13,119.2,141736.0,113.4267,113.5786,113.0661,113.1325,141736.0
2023-01-26 10:40:00,119.21,119.39,119.1,119.25,80503.0,113.142,113.3129,113.0376,113.18,80503.0
2023-01-26 10:45:00,119.26,119.81,119.22,119.78,97650.0,113.1895,113.7115,113.1515,113.683,97650.0
2023-01-26 10:50:00,119.75,120.01,119.44,119.5,174573.0,113.6545,113.9013,113.3603,113.4173,174573.0
2023-01-26 10:55:00,119.48,119.49,119.0,119.06,124709.0,113.3983,113.4078,112.9427,112.9996,124709.0
2023-01-26 11:00:00,119.03,119.51,119.01,119.44,74813.0,112.9712,113.4267,112.9522,113.3603,74813.0
2023-01-26 11:05:00,119.42,119.58,119.17,119.25,72583.0,113.3413,113.4932,113.1041,113.18,72583.0
2023-01-26 11:10:00,119.26,119.55,119.22,119.53,40606.0,113.1895,113.4647,113.1515,113.4457,40606.0
2023-01-26 11:15:00,119.54,119.78,119.46,119.76,58240.0,113.4552,113.683,113.3793,113.664,58240.0
2023-01-26 11:20:00,119.77,119.78,119.22,119.24,71183.0,113.6735,113.683,113.1515,113.1705,71183.0
2023-01-26 11:25:00,119.24,119.4,119.16,119.35,49807.0,113.1705,113.3223,113.0946,113.2749,49807.0
2023-01-26 11:30:00,119.38,119.64,119.37,119.64,59407.0,113.3034,113.5501,113.2939,113.5501,59407.0
2023-01-26 11:35:00,119.65,119.77,119.57,119.66,48283.0,113.5596,113.6735,113.4837,113.5691,48283.0
2023-01-26 11:40:00,119.67,119.93,119.53,119.92,77816.0,113.5786,113.8254,113.4457,113.8159,77816.0
2023-01-26 11:45:00,119.89,119.93,119.66,119.78,85158.0,113.7874,113.8254,113.5691,113.683,85158.0
2023-01-26 11:50:00,119.79,120.01,119.75,119.92,96627.0,113.6925,113.9013,113.6545,113.8159,96627.0
2023-01-26 11:55:00,119.91,119.91,119.57,119.63,39351.0,113.8064,113.8064,113.4837,113.5406,39351.0
2023-01-26 12:00:00,119.62,119.85,119.49,119.7,46566.0,113.5311,113.7494,113.4078,113.6071,46566.0
2023-01-26 12:05:00,119.73,120.0,119.69,119.92,56166.0,113.6355,113.8918,113.5976,113.8159,56166.0
2023-01-26 12:10:00,119.92,119.99,119.81,119.83,25815.0,113.8159,113.8823,113.7115,113.7305,25815.0
2023-01-26 12:15:00,119.84,119.85,119.66,119.7,40870.0,113.7399,113.7494,113.5691,113.6071,40870.0
2023-01-26 12:20:00,119.71,119.92,119.7,119.81,42209.0,113.6166,113.8159,113.6071,113.7115,42209.0
2023-01-26 12:25:00,119.82,120.15,119.82,120.14,82429.0,113.721,114.0342,113.721,114.0247,82429.0
2023-01-26 12:30:00,120.14,120.16,120.05,120.07,75898.0,114.0247,114.0437,113.9393,113.9582,75898.0
2023-01-26 12:35:00,120.08,120.13,120.0,120.08,41736.0,113.9677,114.0152,113.8918,113.9677,41736.0
2023-01-26 12:40:00,120.07,120.11,119.93,120.0,45690.0,113.9582,113.9962,113.8254,113.8918,45690.0
2023-01-26 12:45:00,120.02,120.02,119.87,119.95,39469.0,113.9108,113.9108,113.7684,113.8443,39469.0
2023-01-26 12:50:00,119.95,120.09,119.94,120.01,33359.0,113.8443,113.9772,113.8349,113.9013,33359.0
2023-01-26 12:55:00,120.01,120.04,119.85,119.95,36890.0,113.9013,113.9298,113.7494,113.8443,36890.0
2023-01-26 13:00:00,119.94,120.01,119.85,119.88,32085.0,113.8349,113.9013,113.7494,113.7779,32085.0
2023-01-26 13:05:00,119.88,119.88,119.75,119.8,24065.0,113.7779,113.7779,113.6545,113.702,24065.0
2023-01-26 13:10:00,119.76,119.93,119.76,119.86,15948.0,113.664,113.8254,113.664,113.7589,15948.0
2023-01-26 13:15:00,119.84,119.93,119.82,119.87,25407.0,113.7399,113.8254,113.721,113.7684,25407.0
2023-01-26 13:20:00,119.88,119.9,119.7,119.87,35716.0,113.7779,113.7969,113.6071,113.7684,35716.0
2023-01-26 13:25:00,119.88,119.9,119.82,119.88,15465.0,113.7779,113.7969,113.721,113.7779,15465.0
2023-01-26 13:30:00,119.88,120.03,119.87,119.99,31383.0,113.7779,113.9203,113.7684,113.8823,31383.0
2023-01-26 13:35:00,120.0,120.09,119.97,120.06,45799.0,113.8918,113.9772,113.8633,113.9487,45799.0
2023-01-26 13:40:00,120.06,120.14,120.01,120.04,40722.0,113.9487,114.0247,113.9013,113.9298,40722.0
2023-01-26 13:45:00,120.03,120.2,119.96,120.16,60389.0,113.9203,114.0816,113.8538,114.0437,60389.0
2023-01-26 13:50:00,120.18,120.21,120.08,120.17,32664.0,114.0626,114.0911,113.9677,114.0531,32664.0
2023-01-26 13:55:00,120.17,120.28,120.15,120.23,57441.0,114.0531,114.1575,114.0342,114.1101,57441.0
2023-01-26 14:00:00,120.23,120.26,120.15,120.17,45521.0,114.1101,114.1386,114.0342,114.0531,45521.0
2023-01-26 14:05:00,120.17,120.45,120.17,120.45,61412.0,114.0531,114.3189,114.0531,114.3189,61412.0
2023-01-26 14:10:00,120.44,120.7,120.44,120.55,118931.0,114.3094,114.5562,114.3094,114.4138,118931.0
2023-01-26 14:15:00,120.56,120.59,120.44,120.54,63192.0,114.4233,114.4518,114.3094,114.4043,63192.0
2023-01-26 14:20:00,120.54,120.64,120.52,120.59,50746.0,114.4043,114.4992,114.3853,114.4518,50746.0
2023-01-26 14:25:00,120.6,120.6,120.38,120.5,88118.0,114.4613,114.4613,114.2525,114.3664,88118.0
2023-01-26 14:30:00,120.49,120.5,120.39,120.39,41999.0,114.3569,114.3664,114.262,114.262,41999.0
2023-01-26 14:35:00,120.39,120.64,120.39,120.58,49826.0,114.262,114.4992,114.262,114.4423,49826.0
2023-01-26 14:40:00,120.58,120.63,120.47,120.49,33737.0,114.4423,114.4897,114.3379,114.3569,33737.0
2023-01-26 14:45:00,120.5,120.51,120.33,120.38,55080.0,114.3664,114.3758,114.205,114.2525,55080.0
2023-01-26 14:50:00,120.37,120.41,120.25,120.33,62079.0,114.243,114.2809,114.1291,114.205,62079.0
2023-01-26 14:55:00,120.32,120.46,120.25,120.46,75127.0,114.1955,114.3284,114.1291,114.3284,75127.0
2023-01-26 15:00:00,120.45,120.52,120.43,120.49,90218.0,114.3189,114.3853,114.2999,114.3569,90218.0
2023-01-26 15:05:00,120.5,120.57,120.23,120.25,70130.0,114.3664,114.4328,114.1101,114.1291,70130.0
2023-01-26 15:10:00,120.25,120.38,120.21,120.36,38385.0,114.1291,114.2525,114.0911,114.2335,38385.0
2023-01-26 15:15:00,120.35,120.39,120.29,120.35,30849.0,114.224,114.262,114.167,114.224,30849.0
2023-01-26 15:20:00,120.37,120.54,120.36,120.51,103600.0,114.243,114.4043,114.2335,114.3758,103600.0
2023-01-26 15:25:00,120.51,120.51,120.41,120.47,60626.0,114.3758,114.3758,114.2809,114.3379,60626.0
2023-01-26 15:30:00,120.47,120.62,120.46,120.56,90806.0,114.3379,114.4802,114.3284,114.4233,90806.0
2023-01-26 15:35:00,120.55,120.68,120.49,120.57,72337.0,114.4138,114.5372,114.3569,114.4328,72337.0
2023-01-26 15:40:00,120.56,120.76,120.54,120.62,111011.0,114.4233,114.6131,114.4043,114.4802,111011.0
2023-01-26 15:45:00,120.6,120.65,120.52,120.61,87903.0,114.4613,114.5087,114.3853,114.4708,87903.0
2023-01-26 15:50:00,120.61,120.73,120.6,120.67,157768.0,114.4708,114.5846,114.4613,114.5277,157768.0
2023-01-26 15:55:00,120.67,120.72,120.53,120.61,449360.0,114.5277,114.5752,114.3948,114.4708,449360.0
2023-01-27 09:30:00,119.69,119.71,119.07,119.48,373032.0,113.5976,113.6166,113.0091,113.3983,373032.0
2023-01-27 09:35:00,119.44,119.54,118.57,119.09,473536.0,113.3603,113.4552,112.5346,113.0281,473536.0
2023-01-27 09:40:00,119.11,119.38,118.82,119.08,299512.0,113.0471,113.3034,112.7719,113.0186,299512.0
2023-01-27 09:45:00,119.11,119.31,118.74,118.78,290715.0,113.0471,113.2369,112.6959,112.7339,290715.0
2023-01-27 09:50:00,118.79,119.18,118.64,118.69,278571.0,112.7434,113.1135,112.601,112.6485,278571.0
2023-01-27 09:55:00,118.7,118.85,118.41,118.8,221238.0,112.658,112.8003,112.3827,112.7529,221238.0
2023-01-27 10:00:00,118.81,119.3,118.76,119.03,196462.0,112.7624,113.2274,112.7149,112.9712,196462.0
2023-01-27 10:05:00,119.03,119.11,118.86,119.05,113216.0,112.9712,113.0471,112.8098,112.9902,113216.0
2023-01-27 10:10:00,119.04,119.13,118.8,119.02,129678.0,112.9807,113.0661,112.7529,112.9617,129678.0
2023-01-27 10:15:00,119.01,119.01,118.54,118.72,134007.0,112.9522,112.9522,112.5061,112.677,134007.0
2023-01-27 10:20:00,118.71,118.71,118.01,118.11,362358.0,112.6675,112.6675,112.0031,112.098,362358.0
2023-01-27 10:25:00,118.09,118.21,117.88,118.12,312420.0,112.079,112.1929,111.8797,112.1075,312420.0
2023-01-27 10:30:00,118.11,118.11,117.39,117.48,366749.0,112.098,112.098,111.4147,111.5001,366749.0
2023-01-27 10:35:00,117.48,117.81,117.46,117.73,337524.0,111.5001,111.8133,111.4811,111.7373,337524.0
2023-01-27 10:40:00,117.73,117.78,117.22,117.31,320347.0,111.7373,111.7848,111.2533,111.3387,320347.0
2023-01-27 10:45:00,117.31,117.32,116.81,116.91,435386.0,111.3387,111.3482,110.8642,110.9591,435386.0
2023-01-27 10:50:00,116.91,117.03,116.82,116.96,246527.0,110.9591,111.073,110.8737,111.0065,246527.0
2023-01-27 10:55:00,116.97,117.58,116.94,117.54,285666.0,111.016,111.595,110.9876,111.557,285666.0
2023-01-27 11:00:00,117.54,117.8,117.51,117.79,324420.0,111.557,111.8038,111.5285,111.7943,324420.0
2023-01-27 11:05:00,117.79,118.22,117.77,118.04,421554.0,111.7943,112.2024,111.7753,112.0316,421554.0
2023-01-27 11:10:00,118.02,118.2,117.97,118.16,187550.0,112.0126,112.1834,111.9651,112.1455,187550.0
2023-01-27 11:15:00,118.17,118.68,118.13,118.55,241441.0,112.155,112.639,112.117,112.5156,241441.0
2023-01-27 11:20:00,118.56,118.62,118.32,118.61,155002.0,112.5251,112.582,112.2973,112.5726,155002.0
2023-01-27 11:25:00,118.62,118.8,118.47,118.52,173094.0,112.582,112.7529,112.4397,112.4871,173094.0
2023-01-27 11:30:00,118.52,118.75,118.49,118.67,145240.0,112.4871,112.7054,112.4587,112.6295,145240.0
2023-01-27 11:35:00,118.68,118.68,118.27,118.31,141940.0,112.639,112.639,112.2499,112.2878,141940.0
2023-01-27 11:40:00,118.31,118.53,118.22,118.29,140196.0,112.2878,112.4966,112.2024,112.2688,140196.0
2023-01-27 11:45:00,118.28,118.29,117.66,117.99,230676.0,112.2594,112.2688,111.6709,111.9841,230676.0
2023-01-27 11:50:00,117.97,118.06,117.68,117.69,167357.0,111.9651,112.0506,111.6899,111.6994,167357.0
2023-01-27 11:55:00,117.65,117.72,117.45,117.46,253516.0,111.6614,111.7279,111.4716,111.4811,253516.0
2023-01-27 12:00:00,117.47,117.71,117.45,117.64,129475.0,111.4906,111.7184,111.4716,111.6519,129475.0
2023-01-27 12:05:00,117.64,117.86,117.59,117.74,85825.0,111.6519,111.8607,111.6045,111.7468,85825.0
2023-01-27 12:10:00,117.76,117.9,117.73,117.85,86860.0,111.7658,111.8987,111.7373,111.8512,86860.0
2023-01-27 12:15:00,117.85,118.07,117.77,117.86,113147.0,111.8512,112.06,111.7753,111.8607,113147.0
2023-01-27 12:20:00,117.84,117.97,117.72,117.97,78189.0,111.8417,111.9651,111.7279,111.9651,78189.0
2023-01-27 12:25:00,117.96,118.15,117.96,118.08,148661.0,111.9556,112.136,111.9556,112.0695,148661.0
2023-01-27 12:30:00,118.09,118.35,118.06,118.16,103584.0,112.079,112.3258,112.0506,112.1455,103584.0
2023-01-27 12:35:00,118.17,118.33,118.12,118.27,53098.0,112.155,112.3068,112.1075,112.2499,53098.0
2023-01-27 12:40:00,118.25,118.37,118.23,118.32,62708.0,112.2309,112.3448,112.2119,112.2973,62708.0
2023-01-27 12:45:00,118.32,118.55,118.31,118.55,155397.0,112.2973,112.5156,112.2878,112.5156,155397.0
2023-01-27 12:50:00,118.54,118.64,118.46,118.58,88652.0,112.5061,112.601,112.4302,112.5441,88652.0
2023-01-27 12:55:00,118.58,118.76,118.58,118.58,68448.0,112.5441,112.7149,112.5441,112.5441,68448.0
2023-01-27 13:00:00,118.58,118.61,118.35,118.52,155432.0,112.5441,112.5726,112.3258,112.4871,155432.0
2023-01-27 13:05:00,118.52,118.6,118.5,118.51,126459.0,112.4871,112.5631,112.4682,112.4776,126459.0
2023-01-27 13:10:00,118.51,118.6,118.45,118.59,101519.0,112.4776,112.5631,112.4207,112.5536,101519.0
2023-01-27 13:15:00,118.59,118.69,118.53,118.63,95936.0,112.5536,112.6485,112.4966,112.5915,95936.0
2023-01-27 13:20:00,118.63,119.06,118.56,119.0,226131.0,112.5915,112.9996,112.5251,112.9427,226131.0
2023-01-27 13:25:00,119.02,119.13,118.83,118.99,214873.0,112.9617,113.0661,112.7814,112.9332,214873.0
2023-01-27 13:30:00,118.99,119.04,118.81,118.83,163649.0,112.9332,112.9807,112.7624,112.7814,163649.0
2023-01-27 13:35:00,118.8,119.05,118.78,118.79,80851.0,112.7529,112.9902,112.7339,112.7434,80851.0
2023-01-27 13:40:00,118.78,118.86,118.61,118.71,167879.0,112.7339,112.8098,112.5726,112.6675,167879.0
2023-01-27 13:45:00,118.7,118.93,118.67,118.85,99957.0,112.658,112.8763,112.6295,112.8003,99957.0
2023-01-27 13:50:00,118.86,118.93,118.78,118.83,53118.0,112.8098,112.8763,112.7339,112.7814,53118.0
2023-01-27 13:55:00,118.83,118.9,118.82,118.86,50362.0,112.7814,112.8478,112.7719,112.8098,50362.0
2023-01-27 14:00:00,118.86,118.96,118.67,118.69,87136.0,112.8098,112.9047,112.6295,112.6485,87136.0
2023-01-27 14:05:00,118.7,118.76,118.65,118.69,65317.0,112.658,112.7149,112.6105,112.6485,65317.0
2023-01-27 14:10:00,118.69,118.83,118.68,118.7,47683.0,112.6485,112.7814,112.639,112.658,47683.0
2023-01-27 14:15:00,118.7,118.83,118.69,118.82,90999.0,112.658,112.7814,112.6485,112.7719,90999.0
2023-01-27 14:20:00,118.8,118.98,118.8,118.89,95272.0,112.7529,112.9237,112.7529,112.8383,95272.0
2023-01-27 14:25:00,118.9,118.94,118.83,118.86,68634.0,112.8478,112.8858,112.7814,112.8098,68634.0
2023-01-27 14:30:00,118.86,118.9,118.79,118.85,71941.0,112.8098,112.8478,112.7434,112.8003,71941.0
2023-01-27 14:35:00,118.86,118.9,118.82,118.84,55725.0,112.8098,112.8478,112.7719,112.7908,55725.0
2023-01-27 14:40:00,118.84,118.88,118.77,118.82,71342.0,112.7908,112.8288,112.7244,112.7719,71342.0
2023-01-27 14:45:00,118.8,118.96,118.78,118.95,64283.0,112.7529,112.9047,112.7339,112.8952,64283.0
2023-01-27 14:50:00,118.94,118.96,118.85,118.87,57254.0,112.8858,112.9047,112.8003,112.8193,57254.0
2023-01-27 14:55:00,118.87,118.91,118.77,118.82,80856.0,112.8193,112.8573,112.7244,112.7719,80856.0
2023-01-27 15:00:00,118.83,118.9,118.76,118.76,62547.0,112.7814,112.8478,112.7149,112.7149,62547.0
2023-01-27 15:05:00,118.76,118.94,118.72,118.89,84178.0,112.7149,112.8858,112.677,112.8383,84178.0
2023-01-27 15:10:00,118.89,119.05,118.89,118.98,114488.0,112.8383,112.9902,112.8383,112.9237,114488.0
2023-01-27 15:15:00,118.97,119.04,118.86,118.94,145649.0,112.9142,112.9807,112.8098,112.8858,145649.0
2023-01-27 15:20:00,118.94,118.98,118.84,118.93,108981.0,112.8858,112.9237,112.7908,112.8763,108981.0
2023-01-27 15:25:00,118.94,118.99,118.88,118.94,67150.0,112.8858,112.9332,112.8288,112.8858,67150.0
2023-01-27 15:30:00,118.95,119.08,118.94,118.98,107407.0,112.8952,113.0186,112.8858,112.9237,107407.0
2023-01-27 15:35:00,118.97,118.97,118.82,118.86,92376.0,112.9142,112.9142,112.7719,112.8098,92376.0
2023-01-27 15:40:00,118.86,119.0,118.84,118.95,97098.0,112.8098,112.9427,112.7908,112.8952,97098.0
2023-01-27 15:45:00,118.94,118.95,118.45,118.48,191725.0,112.8858,112.8952,112.4207,112.4492,191725.0
2023-01-27 15:50:00,118.49,118.55,118.17,118.19,270331.0,112.4587,112.5156,112.155,112.1739,270331.0
2023-01-27 15:55:00,118.17,118.41,118.12,118.36,470278.0,112.155,112.3827,112.1075,112.3353,470278.0
2023-01-30 09:30:00,111.69,112.28,109.81,109.94,2154391.0,106.0048,106.5648,104.2205,104.3439,2154391.0
2023-01-30 09:35:00,109.95,111.48,109.78,111.13,1246087.0,104.3534,105.8055,104.192,105.4733,1246087.0
2023-01-30 09:40:00,111.13,112.25,111.12,111.63,1254351.0,105.4733,106.5363,105.4638,105.9478,1254351.0
2023-01-30 09:45:00,111.63,112.13,111.52,111.69,560509.0,105.9478,106.4224,105.8434,106.0048,560509.0
2023-01-30 09:50:00,111.67,112.43,111.65,111.84,566019.0,105.9858,106.7071,105.9668,106.1472,566019.0
2023-01-30 09:55:00,111.84,112.27,111.56,111.57,509495.0,106.1472,106.5553,105.8814,105.8909,509495.0
2023-01-30 10:00:00,111.57,112.61,111.53,112.32,455464.0,105.8909,106.878,105.8529,106.6027,455464.0
2023-01-30 10:05:00,112.34,112.68,112.16,112.36,398094.0,106.6217,106.9444,106.4509,106.6407,398094.0
2023-01-30 10:10:00,112.34,113.14,112.17,112.96,541275.0,106.6217,107.381,106.4604,107.2101,541275.0
2023-01-30 10:15:00,112.94,112.95,112.1,112.11,362135.0,107.1912,107.2007,106.3939,106.4034,362135.0
2023-01-30 10:20:00,112.12,112.34,111.46,111.56,389524.0,106.4129,106.6217,105.7865,105.8814,389524.0
2023-01-30 10:25:00,111.56,111.75,111.1,111.39,372079.0,105.8814,106.0617,105.4448,105.7201,372079.0
2023-01-30 10:30:00,111.4,112.08,111.18,112.06,306635.0,105.7296,106.3749,105.5208,106.356,306635.0
2023-01-30 10:35:00,112.06,112.24,111.83,112.01,233012.0,106.356,106.5268,106.1377,106.3085,233012.0
2023-01-30 10:40:00,112.06,112.15,111.59,111.73,141089.0,106.356,106.4414,105.9099,106.0428,141089.0
2023-01-30 10:45:00,111.71,111.79,111.39,111.5,135018.0,106.0238,106.0997,105.7201,105.8245,135018.0
2023-01-30 10:50:00,111.47,111.9,111.41,111.73,149064.0,105.796,106.2041,105.739,106.0428,149064.0
2023-01-30 10:55:00,111.73,112.07,111.67,112.03,102076.0,106.0428,106.3655,105.9858,106.3275,102076.0
2023-01-30 11:00:00,112.02,112.14,111.83,111.86,120763.0,106.318,106.4319,106.1377,106.1661,120763.0
2023-01-30 11:05:00,111.87,112.35,111.83,112.35,143746.0,106.1756,106.6312,106.1377,106.6312,143746.0
2023-01-30 11:10:00,112.34,112.52,112.25,112.28,130502.0,106.6217,106.7925,106.5363,106.5648,130502.0
2023-01-30 11:15:00,112.26,112.44,112.18,112.2,107716.0,106.5458,106.7166,106.4699,106.4888,107716.0
2023-01-30 11:20:00,112.22,112.55,112.14,112.44,171131.0,106.5078,106.821,106.4319,106.7166,171131.0
2023-01-30 11:25:00,112.44,112.75,112.36,112.67,159560.0,106.7166,107.0108,106.6407,106.9349,159560.0
2023-01-30 11:30:00,112.68,112.9,112.62,112.63,151606.0,106.9444,107.1532,106.8875,106.8969,151606.0
2023-01-30 11:35:00,112.63,113.05,112.6,112.97,171212.0,106.8969,107.2956,106.8685,107.2196,171212.0
2023-01-30 11:40:00,112.98,113.08,112.77,112.94,152645.0,107.2291,107.324,107.0298,107.1912,152645.0
2023-01-30 11:45:00,112.95,113.15,112.78,112.95,193567.0,107.2007,107.3905,107.0393,107.2007,193567.0
2023-01-30 11:50:00,112.95,112.96,112.55,112.57,187228.0,107.2007,107.2101,106.821,106.84,187228.0
2023-01-30 11:55:00,112.54,112.56,112.3,112.34,188005.0,106.8115,106.8305,106.5837,106.6217,188005.0
2023-01-30 12:00:00,112.33,112.77,112.24,112.74,222772.0,106.6122,107.0298,106.5268,107.0013,222772.0
2023-01-30 12:05:00,112.75,112.76,112.54,112.57,85381.0,107.0108,107.0203,106.8115,106.84,85381.0
2023-01-30 12:10:00,112.55,112.64,112.34,112.63,79110.0,106.821,106.9064,106.6217,106.8969,79110.0
2023-01-30 12:15:00,112.62,112.64,112.32,112.33,60120.0,106.8875,106.9064,106.6027,106.6122,60120.0
2023-01-30 12:20:00,112.34,112.48,112.26,112.31,85162.0,106.6217,106.7546,106.5458,106.5932,85162.0
2023-01-30 12:25:00,112.32,112.39,112.12,112.21,108761.0,106.6027,106.6692,106.4129,106.4983,108761.0
2023-01-30 12:30:00,112.2,112.22,111.97,112.11,113416.0,106.4888,106.5078,106.2705,106.4034,113416.0
2023-01-30 12:35:00,112.11,112.11,111.92,111.97,75541.0,106.4034,106.4034,106.2231,106.2705,75541.0
2023-01-30 12:40:00,111.97,111.99,111.82,111.92,117757.0,106.2705,106.2895,106.1282,106.2231,117757.0
2023-01-30 12:45:00,111.92,111.99,111.88,111.96,73393.0,106.2231,106.2895,106.1851,106.2611,73393.0
2023-01-30 12:50:00,111.95,112.0,111.8,111.9,67229.0,106.2516,106.299,106.1092,106.2041,67229.0
2023-01-30 12:55:00,111.9,112.05,111.85,111.99,68424.0,106.2041,106.3465,106.1567,106.2895,68424.0
2023-01-30 13:00:00,111.98,112.0,111.87,111.98,70352.0,106.28,106.299,106.1756,106.28,70352.0
2023-01-30 13:05:00,112.0,112.14,111.97,112.12,123309.0,106.299,106.4319,106.2705,106.4129,123309.0
2023-01-30 13:10:00,112.13,112.13,111.95,111.96,66632.0,106.4224,106.4224,106.2516,106.2611,66632.0
2023-01-30 13:15:00,111.96,112.35,111.94,112.28,87584.0,106.2611,106.6312,106.2421,106.5648,87584.0
2023-01-30 13:20:00,112.27,112.38,112.24,112.28,46789.0,106.5553,106.6597,106.5268,106.5648,46789.0
2023-01-30 13:25:00,112.27,112.37,112.17,112.19,54756.0,106.5553,106.6502,106.4604,106.4793,54756.0
2023-01-30 13:30:00,112.18,112.2,112.0,112.07,59586.0,106.4699,106.4888,106.299,106.3655,59586.0
2023-01-30 13:35:00,112.07,112.07,111.89,111.96,45766.0,106.3655,106.3655,106.1946,106.2611,45766.0
2023-01-30 13:40:00,111.94,112.05,111.88,111.91,78713.0,106.2421,106.3465,106.1851,106.2136,78713.0
2023-01-30 13:45:00,111.88,112.05,111.87,112.03,48394.0,106.1851,106.3465,106.1756,106.3275,48394.0
2023-01-30 13:50:00,112.02,112.09,111.94,112.02,39110.0,106.318,106.3844,106.2421,106.318,39110.0
2023-01-30 13:55:00,112.03,112.03,111.84,111.91,48265.0,106.3275,106.3275,106.1472,106.2136,48265.0
2023-01-30 14:00:00,111.92,112.09,111.84,112.05,56425.0,106.2231,106.3844,106.1472,106.3465,56425.0
2023-01-30 14:05:00,112.05,112.09,111.91,111.92,79901.0,106.3465,106.3844,106.2136,106.2231,79901.0
2023-01-30 14:10:00,111.91,111.94,111.8,111.89,40338.0,106.2136,106.2421,106.1092,106.1946,40338.0
2023-01-30 14:15:00,111.89,111.89,111.8,111.82,41536.0,106.1946,106.1946,106.1092,106.1282,41536.0
2023-01-30 14:20:00,111.82,111.95,111.72,111.84,77838.0,106.1282,106.2516,106.0333,106.1472,77838.0
2023-01-30 14:25:00,111.85,111.93,111.82,111.83,31552.0,106.1567,106.2326,106.1282,106.1377,31552.0
2023-01-30 14:30:00,111.82,111.88,111.76,111.79,57654.0,106.1282,106.1851,106.0712,106.0997,57654.0
2023-01-30 14:35:00,111.8,111.88,111.73,111.73,60463.0,106.1092,106.1851,106.0428,106.0428,60463.0
2023-01-30 14:40:00,111.73,111.74,111.61,111.72,123570.0,106.0428,106.0522,105.9289,106.0333,123570.0
2023-01-30 14:45:00,111.73,111.8,111.69,111.74,49756.0,106.0428,106.1092,106.0048,106.0522,49756.0
2023-01-30 14:50:00,111.73,111.78,111.56,111.58,155196.0,106.0428,106.0902,105.8814,105.9004,155196.0
2023-01-30 14:55:00,111.58,111.61,111.46,111.59,158926.0,105.9004,105.9289,105.7865,105.9099,158926.0
2023-01-30 15:00:00,111.6,111.84,111.6,111.82,94159.0,105.9194,106.1472,105.9194,106.1282,94159.0
2023-01-30 15:05:00,111.82,111.87,111.7,111.79,91131.0,106.1282,106.1756,106.0143,106.0997,91131.0
2023-01-30 15:10:00,111.77,111.83,111.69,111.7,72132.0,106.0807,106.1377,106.0048,106.0143,72132.0
2023-01-30 15:15:00,111.68,111.77,111.63,111.77,92227.0,105.9953,106.0807,105.9478,106.0807,92227.0
2023-01-30 15:20:00,111.76,111.85,111.7,111.78,119991.0,106.0712,106.1567,106.0143,106.0902,119991.0
2023-01-30 15:25:00,111.8,111.83,111.67,111.68,93564.0,106.1092,106.1377,105.9858,105.9953,93564.0
2023-01-30 15:30:00,111.69,111.7,111.45,111.47,126083.0,106.0048,106.0143,105.777,105.796,126083.0
2023-01-30 15:35:00,111.46,111.48,111.36,111.46,127479.0,105.7865,105.8055,105.6916,105.7865,127479.0
2023-01-30 15:40:00,111.47,111.8,111.46,111.77,134013.0,105.796,106.1092,105.7865,106.0807,134013.0
2023-01-30 15:45:00,111.77,111.85,111.41,111.42,239752.0,106.0807,106.1567,105.739,105.7485,239752.0
2023-01-30 15:50:00,111.44,111.57,111.38,111.45,266875.0,105.7675,105.8909,105.7106,105.777,266875.0
2023-01-30 15:55:00,111.45,111.45,111.1,111.2,600389.0,105.777,105.777,105.4448,105.5397,600389.0
2023-01-31 09:30:00,109.42,110.11,108.81,110.11,842971.0,103.8503,104.5052,103.2714,104.5052,842971.0
2023-01-31 09:35:00,110.14,110.58,109.75,110.05,406232.0,104.5337,104.9513,104.1635,104.4483,406232.0
2023-01-31 09:40:00,110.08,110.77,110.05,110.26,261655.0,104.4767,105.1316,104.4483,104.6476,261655.0
2023-01-31 09:45:00,110.29,110.6,110.09,110.48,256609.0,104.6761,104.9703,104.4862,104.8564,256609.0
2023-01-31 09:50:00,110.47,110.62,110.02,110.27,179030.0,104.8469,104.9893,104.4198,104.6571,179030.0
2023-01-31 09:55:00,110.27,110.37,109.72,109.77,243628.0,104.6571,104.752,104.1351,104.1825,243628.0
2023-01-31 10:00:00,109.76,109.98,109.45,109.47,241462.0,104.173,104.3818,103.8788,103.8978,241462.0
2023-01-31 10:05:00,109.47,109.79,109.47,109.68,174021.0,103.8978,104.2015,103.8978,104.0971,174021.0
2023-01-31 10:10:00,109.71,109.74,109.4,109.65,216675.0,104.1256,104.1541,103.8314,104.0686,216675.0
2023-01-31 10:15:00,109.66,110.22,109.63,110.2,175827.0,104.0781,104.6096,104.0497,104.5906,175827.0
2023-01-31 10:20:00,110.22,110.7,110.17,110.56,299087.0,104.6096,105.0652,104.5622,104.9323,299087.0
2023-01-31 10:25:00,110.56,110.73,110.36,110.64,170719.0,104.9323,105.0937,104.7425,105.0082,170719.0
2023-01-31 10:30:00,110.64,110.73,110.46,110.5,113624.0,105.0082,105.0937,104.8374,104.8754,113624.0
2023-01-31 10:35:00,110.51,110.68,110.41,110.56,141709.0,104.8849,105.0462,104.7899,104.9323,141709.0
2023-01-31 10:40:00,110.56,111.14,110.56,110.97,236683.0,104.9323,105.4828,104.9323,105.3214,236683.0
2023-01-31 10:45:00,110.97,111.94,110.95,111.93,359392.0,105.3214,106.2421,105.3025,106.2326,359392.0
2023-01-31 10:50:00,111.94,112.08,111.31,111.4,468034.0,106.2421,106.3749,105.6441,105.7296,468034.0
2023-01-31 10:55:00,111.41,111.66,111.32,111.65,177898.0,105.739,105.9763,105.6536,105.9668,177898.0
2023-01-31 11:00:00,111.64,111.76,111.39,111.4,121517.0,105.9573,106.0712,105.7201,105.7296,121517.0
2023-01-31 11:05:00,111.39,111.64,111.32,111.62,97488.0,105.7201,105.9573,105.6536,105.9384,97488.0
2023-01-31 11:10:00,111.6,111.61,111.17,111.21,146771.0,105.9194,105.9289,105.5113,105.5492,146771.0
2023-01-31 11:15:00,111.21,111.25,111.02,111.13,138603.0,105.5492,105.5872,105.3689,105.4733,138603.0
2023-01-31 11:20:00,111.13,111.18,110.86,110.9,209231.0,105.4733,105.5208,105.217,105.255,209231.0
2023-01-31 11:25:00,110.91,111.08,110.72,110.95,180318.0,105.2645,105.4258,105.0842,105.3025,180318.0
2023-01-31 11:30:00,110.94,111.08,110.76,110.91,136307.0,105.293,105.4258,105.1221,105.2645,136307.0
2023-01-31 11:35:00,110.92,111.24,110.92,111.17,104604.0,105.274,105.5777,105.274,105.5113,104604.0
2023-01-31 11:40:00,111.18,111.26,110.9,110.99,107599.0,105.5208,105.5967,105.255,105.3404,107599.0
2023-01-31 11:45:00,111.0,111.1,110.7,110.74,91151.0,105.3499,105.4448,105.0652,105.1032,91151.0
2023-01-31 11:50:00,110.74,110.76,110.57,110.64,127482.0,105.1032,105.1221,104.9418,105.0082,127482.0
2023-01-31 11:55:00,110.63,110.64,110.45,110.51,142842.0,104.9988,105.0082,104.8279,104.8849,142842.0
2023-01-31 12:00:00,110.52,110.55,110.3,110.5,212128.0,104.8943,104.9228,104.6855,104.8754,212128.0
2023-01-31 12:05:00,110.5,110.6,110.31,110.45,98873.0,104.8754,104.9703,104.695,104.8279,98873.0
2023-01-31 12:10:00,110.45,110.66,110.45,110.62,73885.0,104.8279,105.0272,104.8279,104.9893,73885.0
2023-01-31 12:15:00,110.64,110.65,110.55,110.61,105164.0,105.0082,105.0177,104.9228,104.9798,105164.0
2023-01-31 12:20:00,110.62,110.86,110.58,110.85,140443.0,104.9893,105.217,104.9513,105.2076,140443.0
2023-01-31 12:25:00,110.85,111.07,110.69,110.97,146992.0,105.2076,105.4164,105.0557,105.3214,146992.0
2023-01-31 12:30:00,110.96,110.97,110.75,110.86,75003.0,105.312,105.3214,105.1126,105.217,75003.0
2023-01-31 12:35:00,110.86,111.0,110.79,110.93,80364.0,105.217,105.3499,105.1506,105.2835,80364.0
2023-01-31 12:40:00,110.92,110.95,110.8,110.82,42586.0,105.274,105.3025,105.1601,105.1791,42586.0
2023-01-31 12:45:00,110.81,110.88,110.71,110.85,66308.0,105.1696,105.236,105.0747,105.2076,66308.0
2023-01-31 12:50:00,110.85,110.88,110.7,110.72,53658.0,105.2076,105.236,105.0652,105.0842,53658.0
2023-01-31 12:55:00,110.72,110.77,110.61,110.7,73294.0,105.0842,105.1316,104.9798,105.0652,73294.0
2023-01-31 13:00:00,110.7,110.71,110.45,110.54,87332.0,105.0652,105.0747,104.8279,104.9133,87332.0
2023-01-31 13:05:00,110.54,110.71,110.49,110.64,54484.0,104.9133,105.0747,104.8659,105.0082,54484.0
2023-01-31 13:10:00,110.62,110.7,110.52,110.65,46587.0,104.9893,105.0652,104.8943,105.0177,46587.0
2023-01-31 13:15:00,110.64,110.64,110.52,110.62,51995.0,105.0082,105.0082,104.8943,104.9893,51995.0
2023-01-31 13:20:00,110.62,110.63,110.54,110.57,50371.0,104.9893,104.9988,104.9133,104.9418,50371.0
2023-01-31 13:25:00,110.56,110.72,110.56,110.67,53456.0,104.9323,105.0842,104.9323,105.0367,53456.0
2023-01-31 13:30:00,110.67,110.75,110.61,110.66,80368.0,105.0367,105.1126,104.9798,105.0272,80368.0
2023-01-31 13:35:00,110.66,110.72,110.53,110.58,57145.0,105.0272,105.0842,104.9038,104.9513,57145.0
2023-01-31 13:40:00,110.59,110.6,110.42,110.47,198841.0,104.9608,104.9703,104.7994,104.8469,198841.0
2023-01-31 13:45:00,110.47,110.86,110.45,110.85,101913.0,104.8469,105.217,104.8279,105.2076,101913.0
2023-01-31 13:50:00,110.86,110.86,110.7,110.73,59427.0,105.217,105.217,105.0652,105.0937,59427.0
2023-01-31 13:55:00,110.73,110.81,110.64,110.64,55892.0,105.0937,105.1696,105.0082,105.0082,55892.0
2023-01-31 14:00:00,110.66,110.68,110.58,110.63,49058.0,105.0272,105.0462,104.9513,104.9988,49058.0
2023-01-31 14:05:00,110.62,110.7,110.57,110.69,78517.0,104.9893,105.0652,104.9418,105.0557,78517.0
2023-01-31 14:10:00,110.69,110.7,110.62,110.64,53683.0,105.0557,105.0652,104.9893,105.0082,53683.0
2023-01-31 14:15:00,110.65,110.66,110.54,110.56,79796.0,105.0177,105.0272,104.9133,104.9323,79796.0
2023-01-31 14:20:00,110.55,110.67,110.54,110.59,82251.0,104.9228,105.0367,104.9133,104.9608,82251.0
2023-01-31 14:25:00,110.58,110.63,110.55,110.58,51724.0,104.9513,104.9988,104.9228,104.9513,51724.0
2023-01-31 14:30:00,110.57,110.65,110.55,110.56,62365.0,104.9418,105.0177,104.9228,104.9323,62365.0
2023-01-31 14:35:00,110.57,110.61,110.45,110.5,82009.0,104.9418,104.9798,104.8279,104.8754,82009.0
2023-01-31 14:40:00,110.53,110.63,110.51,110.57,50188.0,104.9038,104.9988,104.8849,104.9418,50188.0
2023-01-31 14:45:00,110.56,110.62,110.5,110.53,56872.0,104.9323,104.9893,104.8754,104.9038,56872.0
2023-01-31 14:50:00,110.54,110.64,110.5,110.59,57084.0,104.9133,105.0082,104.8754,104.9608,57084.0
2023-01-31 14:55:00,110.58,110.62,110.55,110.56,56333.0,104.9513,104.9893,104.9228,104.9323,56333.0
2023-01-31 15:00:00,110.57,110.61,110.5,110.58,93838.0,104.9418,104.9798,104.8754,104.9513,93838.0
2023-01-31 15:05:00,110.58,110.58,110.49,110.52,85309.0,104.9513,104.9513,104.8659,104.8943,85309.0
2023-01-31 15:10:00,110.53,110.57,110.5,110.52,101684.0,104.9038,104.9418,104.8754,104.8943,101684.0
2023-01-31 15:15:00,110.52,110.55,110.42,110.49,137995.0,104.8943,104.9228,104.7994,104.8659,137995.0
2023-01-31 15:20:00,110.5,110.55,110.4,110.43,92360.0,104.8754,104.9228,104.7805,104.8089,92360.0
2023-01-31 15:25:00,110.43,110.45,110.27,110.29,109530.0,104.8089,104.8279,104.6571,104.6761,109530.0
2023-01-31 15:30:00,110.29,110.39,110.15,110.22,106741.0,104.6761,104.771,104.5432,104.6096,106741.0
2023-01-31 15:35:00,110.21,110.21,109.92,109.94,222252.0,104.6001,104.6001,104.3249,104.3439,222252.0
2023-01-31 15:40:00,109.95,109.95,109.74,109.82,191485.0,104.3534,104.3534,104.1541,104.23,191485.0
2023-01-31 15:45:00,109.82,110.07,109.71,110.05,214464.0,104.23,104.4673,104.1256,104.4483,214464.0
2023-01-31 15:50:00,110.05,110.26,110.04,110.2,252010.0,104.4483,104.6476,104.4388,104.5906,252010.0
2023-01-31 15:55:00,110.2,110.3,110.12,110.22,521471.0,104.5906,104.6855,104.5147,104.6096,521471.0
2023-02-01 09:30:00,111.86,113.09,111.86,112.3,758236.0,106.1661,107.3335,106.1661,106.5837,758236.0
2023-02-01 09:35:00,112.28,112.59,111.69,112.31,501259.0,106.5648,106.859,106.0048,106.5932,501259.0
2023-02-01 09:40:00,112.31,112.98,112.2,112.78,399491.0,106.5932,107.2291,106.4888,107.0393,399491.0
2023-02-01 09:45:00,112.75,113.38,112.67,113.07,463784.0,107.0108,107.6088,106.9349,107.3146,463784.0
2023-02-01 09:50:00,113.06,113.14,112.62,112.81,266200.0,107.3051,107.381,106.8875,107.0678,266200.0
2023-02-01 09:55:00,112.78,112.85,112.09,112.29,277895.0,107.0393,107.1057,106.3844,106.5743,277895.0
2023-02-01 10:00:00,112.32,112.33,111.5,111.83,322639.0,106.6027,106.6122,105.8245,106.1377,322639.0
2023-02-01 10:05:00,111.82,112.11,111.67,111.86,131162.0,106.1282,106.4034,105.9858,106.1661,131162.0
2023-02-01 10:10:00,111.84,112.58,111.81,112.53,233360.0,106.1472,106.8495,106.1187,106.802,233360.0
2023-02-01 10:15:00,112.54,112.55,112.05,112.31,202476.0,106.8115,106.821,106.3465,106.5932,202476.0
2023-02-01 10:20:00,112.31,112.34,111.7,111.76,164747.0,106.5932,106.6217,106.0143,106.0712,164747.0
2023-02-01 10:25:00,111.77,111.77,110.57,110.85,474634.0,106.0807,106.0807,104.9418,105.2076,474634.0
2023-02-01 10:30:00,110.87,111.4,110.85,110.97,368050.0,105.2265,105.7296,105.2076,105.3214,368050.0
2023-02-01 10:35:00,110.97,111.08,110.15,110.5,463438.0,105.3214,105.4258,104.5432,104.8754,463438.0
2023-02-01 10:40:00,110.5,110.63,110.3,110.56,211627.0,104.8754,104.9988,104.6855,104.9323,211627.0
2023-02-01 10:45:00,110.56,110.87,110.45,110.7,288801.0,104.9323,105.2265,104.8279,105.0652,288801.0
2023-02-01 10:50:00,110.69,111.04,110.53,111.03,222769.0,105.0557,105.3879,104.9038,105.3784,222769.0
2023-02-01 10:55:00,111.02,111.18,110.75,110.88,205358.0,105.3689,105.5208,105.1126,105.236,205358.0
2023-02-01 11:00:00,110.86,111.18,110.84,111.02,148553.0,105.217,105.5208,105.1981,105.3689,148553.0
2023-02-01 11:05:00,111.0,111.28,110.74,111.28,149165.0,105.3499,105.6157,105.1032,105.6157,149165.0
2023-02-01 11:10:00,111.28,111.4,111.18,111.28,125598.0,105.6157,105.7296,105.5208,105.6157,125598.0
2023-02-01 11:15:00,111.29,111.35,111.06,111.12,89695.0,105.6252,105.6821,105.4069,105.4638,89695.0
2023-02-01 11:20:00,111.12,111.31,111.05,111.26,60498.0,105.4638,105.6441,105.3974,105.5967,60498.0
2023-02-01 11:25:00,111.23,111.31,111.0,111.03,68691.0,105.5682,105.6441,105.3499,105.3784,68691.0
2023-02-01 11:30:00,111.05,111.25,110.88,111.15,120384.0,105.3974,105.5872,105.236,105.4923,120384.0
2023-02-01 11:35:00,111.14,111.24,110.98,111.14,74701.0,105.4828,105.5777,105.3309,105.4828,74701.0
2023-02-01 11:40:00,111.15,111.26,111.02,111.18,65006.0,105.4923,105.5967,105.3689,105.5208,65006.0
2023-02-01 11:45:00,111.19,111.34,111.14,111.29,62177.0,105.5302,105.6726,105.4828,105.6252,62177.0
2023-02-01 11:50:00,111.28,111.32,111.17,111.32,43616.0,105.6157,105.6536,105.5113,105.6536,43616.0
2023-02-01 11:55:00,111.29,111.29,111.08,111.09,59320.0,105.6252,105.6252,105.4258,105.4353,59320.0
2023-02-01 12:00:00,111.1,111.22,111.04,111.17,47104.0,105.4448,105.5587,105.3879,105.5113,47104.0
2023-02-01 12:05:00,111.17,111.17,111.04,111.08,40054.0,105.5113,105.5113,105.3879,105.4258,40054.0
2023-02-01 12:10:00,111.1,111.1,110.86,110.98,68382.0,105.4448,105.4448,105.217,105.3309,68382.0
2023-02-01 12:15:00,110.97,110.98,110.78,110.78,78967.0,105.3214,105.3309,105.1411,105.1411,78967.0
2023-02-01 12:20:00,110.77,110.89,110.76,110.87,36143.0,105.1316,105.2455,105.1221,105.2265,36143.0
2023-02-01 12:25:00,110.86,110.87,110.57,110.59,111016.0,105.217,105.2265,104.9418,104.9608,111016.0
2023-02-01 12:30:00,110.58,110.65,110.52,110.57,116845.0,104.9513,105.0177,104.8943,104.9418,116845.0
2023-02-01 12:35:00,110.57,110.6,110.35,110.54,178698.0,104.9418,104.9703,104.733,104.9133,178698.0
2023-02-01 12:40:00,110.52,110.61,110.5,110.6,39902.0,104.8943,104.9798,104.8754,104.9703,39902.0
2023-02-01 12:45:00,110.62,110.62,110.34,110.39,44749.0,104.9893,104.9893,104.7235,104.771,44749.0
2023-02-01 12:50:00,110.39,110.61,110.36,110.59,80016.0,104.771,104.9798,104.7425,104.9608,80016.0
2023-02-01 12:55:00,110.59,110.79,110.56,110.79,68524.0,104.9608,105.1506,104.9323,105.1506,68524.0
2023-02-01 13:00:00,110.79,110.8,110.66,110.78,39067.0,105.1506,105.1601,105.0272,105.1411,39067.0
2023-02-01 13:05:00,110.78,110.86,110.75,110.82,41483.0,105.1411,105.217,105.1126,105.1791,41483.0
2023-02-01 13:10:00,110.82,110.98,110.77,110.98,42284.0,105.1791,105.3309,105.1316,105.3309,42284.0
2023-02-01 13:15:00,110.97,110.98,110.84,110.95,46798.0,105.3214,105.3309,105.1981,105.3025,46798.0
2023-02-01 13:20:00,110.95,111.04,110.93,110.95,36070.0,105.3025,105.3879,105.2835,105.3025,36070.0
2023-02-01 13:25:00,110.96,111.06,110.95,111.02,44876.0,105.312,105.4069,105.3025,105.3689,44876.0
2023-02-01 13:30:00,111.03,111.09,110.94,110.94,47357.0,105.3784,105.4353,105.293,105.293,47357.0
2023-02-01 13:35:00,110.96,111.02,110.85,111.01,50545.0,105.312,105.3689,105.2076,105.3594,50545.0
2023-02-01 13:40:00,111.0,111.0,110.9,110.92,35199.0,105.3499,105.3499,105.255,105.274,35199.0
2023-02-01 13:45:00,110.9,110.92,110.79,110.92,58813.0,105.255,105.274,105.1506,105.274,58813.0
2023-02-01 13:50:00,110.93,110.93,110.85,110.88,35416.0,105.2835,105.2835,105.2076,105.236,35416.0
2023-02-01 13:55:00,110.87,111.08,110.86,111.01,80799.0,105.2265,105.4258,105.217,105.3594,80799.0
2023-02-01 14:00:00,110.95,111.17,110.56,110.74,122595.0,105.3025,105.5113,104.9323,105.1032,122595.0
2023-02-01 14:05:00,110.73,111.48,110.71,111.37,154780.0,105.0937,105.8055,105.0747,105.7011,154780.0
2023-02-01 14:10:00,111.39,111.85,111.38,111.7,154728.0,105.7201,106.1567,105.7106,106.0143,154728.0
2023-02-01 14:15:00,111.68,111.74,111.3,111.31,100595.0,105.9953,106.0522,105.6346,105.6441,100595.0
2023-02-01 14:20:00,111.33,111.5,111.3,111.47,66867.0,105.6631,105.8245,105.6346,105.796,66867.0
2023-02-01 14:25:00,111.47,111.57,111.37,111.38,66717.0,105.796,105.8909,105.7011,105.7106,66717.0
2023-02-01 14:30:00,111.38,111.48,110.77,111.05,113933.0,105.7106,105.8055,105.1316,105.3974,113933.0
2023-02-01 14:35:00,111.04,112.18,110.96,112.16,229671.0,105.3879,106.4699,105.312,106.4509,229671.0
2023-02-01 14:40:00,112.18,112.86,112.03,112.82,196572.0,106.4699,107.1152,106.3275,107.0773,196572.0
2023-02-01 14:45:00,112.83,113.03,112.58,112.77,255077.0,107.0868,107.2766,106.8495,107.0298,255077.0
2023-02-01 14:50:00,112.79,112.95,112.64,112.81,173151.0,107.0488,107.2007,106.9064,107.0678,173151.0
2023-02-01 14:55:00,112.8,112.89,112.32,112.41,172270.0,107.0583,107.1437,106.6027,106.6881,172270.0
2023-02-01 15:00:00,112.42,112.89,112.39,112.83,132359.0,106.6976,107.1437,106.6692,107.0868,132359.0
2023-02-01 15:05:00,112.84,113.32,112.83,113.32,206791.0,107.0963,107.5518,107.0868,107.5518,206791.0
2023-02-01 15:10:00,113.31,113.35,112.92,113.05,186746.0,107.5423,107.5803,107.1722,107.2956,186746.0
2023-02-01 15:15:00,113.05,113.17,112.67,112.96,150207.0,107.2956,107.4095,106.9349,107.2101,150207.0
2023-02-01 15:20:00,112.98,113.03,112.75,112.91,83777.0,107.2291,107.2766,107.0108,107.1627,83777.0
2023-02-01 15:25:00,112.93,113.04,112.84,113.04,90683.0,107.1817,107.2861,107.0963,107.2861,90683.0
2023-02-01 15:30:00,113.04,113.33,112.99,113.32,136267.0,107.2861,107.5613,107.2386,107.5518,136267.0
2023-02-01 15:35:00,113.33,113.82,113.31,113.66,288828.0,107.5613,108.0264,107.5423,107.8745,288828.0
2023-02-01 15:40:00,113.66,113.95,113.61,113.73,298418.0,107.8745,108.1498,107.8271,107.941,298418.0
2023-02-01 15:45:00,113.74,113.82,113.43,113.55,175573.0,107.9504,108.0264,107.6562,107.7701,175573.0
2023-02-01 15:50:00,113.54,113.54,112.84,112.93,305908.0,107.7606,107.7606,107.0963,107.1817,305908.0
2023-02-01 15:55:00,112.93,113.0,112.58,112.8,669835.0,107.1817,107.2481,106.8495,107.0583,669835.0
2023-02-02 09:30:00,112.5,112.53,110.65,111.04,716254.0,106.7736,106.802,105.0177,105.3879,716254.0
2023-02-02 09:35:00,111.03,111.43,110.68,111.13,545977.0,105.3784,105.758,105.0462,105.4733,545977.0
2023-02-02 09:40:00,111.09,111.17,110.36,110.72,501091.0,105.4353,105.5113,104.7425,105.0842,501091.0
2023-02-02 09:45:00,110.71,110.74,109.93,110.0,542393.0,105.0747,105.1032,104.3344,104.4008,542393.0
2023-02-02 09:50:00,110.02,110.38,109.88,109.95,363236.0,104.4198,104.7615,104.2869,104.3534,363236.0
2023-02-02 09:55:00,109.93,110.05,109.04,109.07,504129.0,104.3344,104.4483,103.4897,103.5182,504129.0
2023-02-02 10:00:00,109.05,109.16,108.55,108.62,795903.0,103.4992,103.6036,103.0246,103.0911,795903.0
2023-02-02 10:05:00,108.59,108.69,107.81,108.14,961720.0,103.0626,103.1575,102.3223,102.6355,961720.0
2023-02-02 10:10:00,108.1,109.02,108.0,108.91,624060.0,102.5975,103.4707,102.5026,103.3663,624060.0
2023-02-02 10:15:00,108.88,109.3,108.68,109.06,402015.0,103.3378,103.7364,103.148,103.5087,402015.0
2023-02-02 10:20:00,109.04,109.44,108.82,109.29,341688.0,103.4897,103.8693,103.2809,103.727,341688.0
2023-02-02 10:25:00,109.29,109.32,108.9,109.21,186920.0,103.727,103.7554,103.3568,103.651,186920.0
2023-02-02 10:30:00,109.2,109.38,109.0,109.0,277471.0,103.6415,103.8124,103.4517,103.4517,277471.0
2023-02-02 10:35:00,109.02,109.05,108.68,108.69,365450.0,103.4707,103.4992,103.148,103.1575,365450.0
2023-02-02 10:40:00,108.68,108.98,108.44,108.91,370942.0,103.148,103.4327,102.9202,103.3663,370942.0
2023-02-02 10:45:00,108.9,109.42,108.84,109.17,313887.0,103.3568,103.8503,103.2999,103.6131,313887.0
2023-02-02 10:50:00,109.18,109.49,109.11,109.39,195879.0,103.6226,103.9168,103.5561,103.8219,195879.0
2023-02-02 10:55:00,109.39,109.7,109.34,109.59,361272.0,103.8219,104.1161,103.7744,104.0117,361272.0
2023-02-02 11:00:00,109.6,109.96,109.5,109.86,255176.0,104.0212,104.3629,103.9263,104.2679,255176.0
2023-02-02 11:05:00,109.86,110.04,109.3,109.37,363451.0,104.2679,104.4388,103.7364,103.8029,363451.0
2023-02-02 11:10:00,109.4,109.47,108.87,109.07,359691.0,103.8314,103.8978,103.3283,103.5182,359691.0
2023-02-02 11:15:00,109.07,109.17,108.66,108.86,275579.0,103.5182,103.6131,103.129,103.3188,275579.0
2023-02-02 11:20:00,108.86,109.13,108.77,109.06,249747.0,103.3188,103.5751,103.2334,103.5087,249747.0
2023-02-02 11:25:00,109.06,109.35,108.86,108.93,165260.0,103.5087,103.7839,103.3188,103.3853,165260.0
2023-02-02 11:30:00,108.94,109.02,108.59,108.59,251024.0,103.3948,103.4707,103.0626,103.0626,251024.0
2023-02-02 11:35:00,108.59,108.68,108.1,108.1,465153.0,103.0626,103.148,102.5975,102.5975,465153.0
2023-02-02 11:40:00,108.12,108.2,107.9,107.99,585943.0,102.6165,102.6924,102.4077,102.4931,585943.0
2023-02-02 11:45:00,107.98,108.2,107.95,107.98,256048.0,102.4836,102.6924,102.4552,102.4836,256048.0
2023-02-02 11:50:00,107.99,108.23,107.9,107.97,197172.0,102.4931,102.7209,102.4077,102.4741,197172.0
2023-02-02 11:55:00,107.95,108.1,107.9,108.09,132938.0,102.4552,102.5975,102.4077,102.588,132938.0
2023-02-02 12:00:00,108.1,108.23,107.96,108.06,161702.0,102.5975,102.7209,102.4647,102.5596,161702.0
2023-02-02 12:05:00,108.08,108.13,107.97,108.0,312087.0,102.5785,102.626,102.4741,102.5026,312087.0
2023-02-02 12:10:00,108.02,108.39,107.98,108.35,176392.0,102.5216,102.8728,102.4836,102.8348,176392.0
2023-02-02 12:15:00,108.36,108.56,108.34,108.49,124851.0,102.8443,103.0341,102.8253,102.9677,124851.0
2023-02-02 12:20:00,108.48,108.63,108.41,108.6,150494.0,102.9582,103.1006,102.8918,103.0721,150494.0
2023-02-02 12:25:00,108.59,108.59,108.31,108.53,177379.0,103.0626,103.0626,102.7968,103.0056,177379.0
2023-02-02 12:30:00,108.54,108.71,108.22,108.45,143396.0,103.0151,103.1765,102.7114,102.9297,143396.0
2023-02-02 12:35:00,108.43,108.52,108.31,108.44,75141.0,102.9107,102.9962,102.7968,102.9202,75141.0
2023-02-02 12:40:00,108.43,108.63,108.34,108.6,116597.0,102.9107,103.1006,102.8253,103.0721,116597.0
2023-02-02 12:45:00,108.6,108.85,108.57,108.76,121087.0,103.0721,103.3094,103.0436,103.2239,121087.0
2023-02-02 12:50:00,108.77,108.77,108.6,108.67,86529.0,103.2334,103.2334,103.0721,103.1385,86529.0
2023-02-02 12:55:00,108.66,108.78,108.62,108.73,58678.0,103.129,103.2429,103.0911,103.1955,58678.0
2023-02-02 13:00:00,108.74,108.98,108.73,108.94,104518.0,103.205,103.4327,103.1955,103.3948,104518.0
2023-02-02 13:05:00,108.92,108.98,108.83,108.92,141110.0,103.3758,103.4327,103.2904,103.3758,141110.0
2023-02-02 13:10:00,108.92,109.18,108.87,109.12,146642.0,103.3758,103.6226,103.3283,103.5656,146642.0
2023-02-02 13:15:00,109.14,109.27,109.04,109.2,101656.0,103.5846,103.708,103.4897,103.6415,101656.0
2023-02-02 13:20:00,109.22,109.49,109.16,109.43,121300.0,103.6605,103.9168,103.6036,103.8598,121300.0
2023-02-02 13:25:00,109.43,109.49,109.14,109.19,118932.0,103.8598,103.9168,103.5846,103.632,118932.0
2023-02-02 13:30:00,109.19,109.44,109.18,109.4,67961.0,103.632,103.8693,103.6226,103.8314,67961.0
2023-02-02 13:35:00,109.41,109.63,109.3,109.44,143455.0,103.8409,104.0497,103.7364,103.8693,143455.0
2023-02-02 13:40:00,109.47,109.74,109.44,109.66,141532.0,103.8978,104.1541,103.8693,104.0781,141532.0
2023-02-02 13:45:00,109.69,109.79,109.63,109.69,73091.0,104.1066,104.2015,104.0497,104.1066,73091.0
2023-02-02 13:50:00,109.7,109.9,109.67,109.88,123588.0,104.1161,104.3059,104.0876,104.2869,123588.0
2023-02-02 13:55:00,109.88,109.92,109.64,109.7,127556.0,104.2869,104.3249,104.0591,104.1161,127556.0
2023-02-02 14:00:00,109.71,109.87,109.69,109.77,125629.0,104.1256,104.2774,104.1066,104.1825,125629.0
2023-02-02 14:05:00,109.77,109.89,109.69,109.74,113670.0,104.1825,104.2964,104.1066,104.1541,113670.0
2023-02-02 14:10:00,109.74,109.75,109.32,109.42,155691.0,104.1541,104.1635,103.7554,103.8503,155691.0
2023-02-02 14:15:00,109.43,109.43,109.24,109.4,79424.0,103.8598,103.8598,103.6795,103.8314,79424.0
2023-02-02 14:20:00,109.41,109.5,109.25,109.29,96372.0,103.8409,103.9263,103.689,103.727,96372.0
2023-02-02 14:25:00,109.28,109.5,109.27,109.43,126768.0,103.7175,103.9263,103.708,103.8598,126768.0
2023-02-02 14:30:00,109.42,109.48,109.18,109.2,105235.0,103.8503,103.9073,103.6226,103.6415,105235.0
2023-02-02 14:35:00,109.2,109.22,108.96,108.96,144526.0,103.6415,103.6605,103.4138,103.4138,144526.0
2023-02-02 14:40:00,108.97,108.97,108.76,108.88,86322.0,103.4232,103.4232,103.2239,103.3378,86322.0
2023-02-02 14:45:00,108.89,108.97,108.71,108.96,103543.0,103.3473,103.4232,103.1765,103.4138,103543.0
2023-02-02 14:50:00,108.95,109.07,108.76,108.79,86584.0,103.4043,103.5182,103.2239,103.2524,86584.0
2023-02-02 14:55:00,108.77,108.89,108.75,108.78,93509.0,103.2334,103.3473,103.2144,103.2429,93509.0
2023-02-02 15:00:00,108.77,108.85,108.65,108.74,182939.0,103.2334,103.3094,103.1195,103.205,182939.0
2023-02-02 15:05:00,108.75,108.94,108.66,108.68,134571.0,103.2144,103.3948,103.129,103.148,134571.0
2023-02-02 15:10:00,108.68,109.13,108.68,109.13,103517.0,103.148,103.5751,103.148,103.5751,103517.0
2023-02-02 15:15:00,109.13,109.27,109.0,109.27,89653.0,103.5751,103.708,103.4517,103.708,89653.0
2023-02-02 15:20:00,109.27,109.44,109.24,109.35,84710.0,103.708,103.8693,103.6795,103.7839,84710.0
2023-02-02 15:25:00,109.34,109.44,109.32,109.37,125466.0,103.7744,103.8693,103.7554,103.8029,125466.0
2023-02-02 15:30:00,109.4,109.55,109.36,109.48,138173.0,103.8314,103.9737,103.7934,103.9073,138173.0
2023-02-02 15:35:00,109.48,109.57,109.33,109.43,149403.0,103.9073,103.9927,103.7649,103.8598,149403.0
2023-02-02 15:40:00,109.44,109.47,109.23,109.28,151115.0,103.8693,103.8978,103.67,103.7175,151115.0
2023-02-02 15:45:00,109.28,109.48,109.27,109.46,217657.0,103.7175,103.9073,103.708,103.8883,217657.0
2023-02-02 15:50:00,109.47,109.65,109.43,109.57,276241.0,103.8978,104.0686,103.8598,103.9927,276241.0
2023-02-02 15:55:00,109.56,109.79,109.54,109.75,471570.0,103.9832,104.2015,103.9642,104.1635,471570.0
2023-02-03 09:30:00,108.05,108.52,107.02,108.41,572276.0,102.5501,102.9962,101.5725,102.8918,572276.0
2023-02-03 09:35:00,108.4,108.83,107.94,108.7,328941.0,102.8823,103.2904,102.4457,103.167,328941.0
2023-02-03 09:40:00,108.73,109.02,108.39,108.88,232610.0,103.1955,103.4707,102.8728,103.3378,232610.0
2023-02-03 09:45:00,108.92,109.53,108.79,108.83,256681.0,103.3758,103.9547,103.2524,103.2904,256681.0
2023-02-03 09:50:00,108.8,108.89,108.25,108.25,220102.0,103.2619,103.3473,102.7399,102.7399,220102.0
2023-02-03 09:55:00,108.27,108.63,108.0,108.25,250408.0,102.7589,103.1006,102.5026,102.7399,250408.0
2023-02-03 10:00:00,108.23,108.27,107.45,107.7,413393.0,102.7209,102.7589,101.9806,102.2179,413393.0
2023-02-03 10:05:00,107.7,107.72,106.39,106.45,639069.0,102.2179,102.2369,100.9746,101.0315,639069.0
2023-02-03 10:10:00,106.43,107.0,106.39,106.94,485916.0,101.0125,101.5535,100.9746,101.4966,485916.0
2023-02-03 10:15:00,106.99,107.16,106.72,107.0,332999.0,101.544,101.7054,101.2878,101.5535,332999.0
2023-02-03 10:20:00,107.02,107.55,106.97,107.49,273345.0,101.5725,102.0755,101.5251,102.0186,273345.0
2023-02-03 10:25:00,107.51,107.62,106.95,107.06,236521.0,102.0376,102.142,101.5061,101.6105,236521.0
2023-02-03 10:30:00,107.06,107.27,106.86,107.26,287907.0,101.6105,101.8098,101.4206,101.8003,287907.0
2023-02-03 10:35:00,107.24,107.49,107.23,107.28,196294.0,101.7813,102.0186,101.7718,101.8193,196294.0
2023-02-03 10:40:00,107.28,107.71,107.25,107.6,221611.0,101.8193,102.2274,101.7908,102.123,221611.0
2023-02-03 10:45:00,107.61,107.84,107.6,107.68,193775.0,102.1325,102.3508,102.123,102.1989,193775.0
2023-02-03 10:50:00,107.69,107.69,107.01,107.05,201385.0,102.2084,102.2084,101.563,101.601,201385.0
2023-02-03 10:55:00,107.04,107.21,106.91,107.0,195207.0,101.5915,101.7528,101.4681,101.5535,195207.0
2023-02-03 11:00:00,107.0,107.19,106.91,106.92,246619.0,101.5535,101.7339,101.4681,101.4776,246619.0
2023-02-03 11:05:00,106.92,107.02,106.71,106.81,258821.0,101.4776,101.5725,101.2783,101.3732,258821.0
2023-02-03 11:10:00,106.84,107.0,106.8,106.91,139739.0,101.4017,101.5535,101.3637,101.4681,139739.0
2023-02-03 11:15:00,106.92,107.02,106.73,106.97,132804.0,101.4776,101.5725,101.2973,101.5251,132804.0
2023-02-03 11:20:00,106.98,107.03,106.88,106.9,71618.0,101.5345,101.582,101.4396,101.4586,71618.0
2023-02-03 11:25:00,106.93,107.03,106.85,106.99,92985.0,101.4871,101.582,101.4112,101.544,92985.0
2023-02-03 11:30:00,107.0,107.23,106.99,107.13,141496.0,101.5535,101.7718,101.544,101.6769,141496.0
2023-02-03 11:35:00,107.14,107.26,106.91,106.94,226239.0,101.6864,101.8003,101.4681,101.4966,226239.0
2023-02-03 11:40:00,106.93,107.03,106.87,107.01,135839.0,101.4871,101.582,101.4301,101.563,135839.0
2023-02-03 11:45:00,107.0,107.04,106.85,106.87,93778.0,101.5535,101.5915,101.4112,101.4301,93778.0
2023-02-03 11:50:00,106.85,107.04,106.85,106.97,104679.0,101.4112,101.5915,101.4112,101.5251,104679.0
2023-02-03 11:55:00,106.98,107.06,106.74,106.79,101114.0,101.5345,101.6105,101.3068,101.3542,101114.0
2023-02-03 12:00:00,106.79,106.99,106.77,106.84,152342.0,101.3542,101.544,101.3352,101.4017,152342.0
2023-02-03 12:05:00,106.84,106.93,106.84,106.89,77278.0,101.4017,101.4871,101.4017,101.4491,77278.0
2023-02-03 12:10:00,106.88,107.03,106.85,106.92,80737.0,101.4396,101.582,101.4112,101.4776,80737.0
2023-02-03 12:15:00,106.94,107.01,106.9,106.97,65799.0,101.4966,101.563,101.4586,101.5251,65799.0
2023-02-03 12:20:00,106.98,107.1,106.94,107.0,99951.0,101.5345,101.6484,101.4966,101.5535,99951.0
2023-02-03 12:25:00,107.02,107.07,106.86,106.88,74487.0,101.5725,101.62,101.4206,101.4396,74487.0
2023-02-03 12:30:00,106.88,107.0,106.85,106.96,68127.0,101.4396,101.5535,101.4112,101.5156,68127.0
2023-02-03 12:35:00,106.97,107.0,106.87,106.96,49881.0,101.5251,101.5535,101.4301,101.5156,49881.0
2023-02-03 12:40:00,106.96,107.0,106.92,106.95,36609.0,101.5156,101.5535,101.4776,101.5061,36609.0
2023-02-03 12:45:00,106.96,107.04,106.87,106.88,59233.0,101.5156,101.5915,101.4301,101.4396,59233.0
2023-02-03 12:50:00,106.87,106.94,106.8,106.85,71004.0,101.4301,101.4966,101.3637,101.4112,71004.0
2023-02-03 12:55:00,106.86,106.88,106.62,106.68,157232.0,101.4206,101.4396,101.1929,101.2498,157232.0
2023-02-03 13:00:00,106.68,106.77,106.59,106.65,100518.0,101.2498,101.3352,101.1644,101.2213,100518.0
2023-02-03 13:05:00,106.66,106.68,106.45,106.53,165528.0,101.2308,101.2498,101.0315,101.1074,165528.0
2023-02-03 13:10:00,106.53,106.62,106.44,106.62,113266.0,101.1074,101.1929,101.022,101.1929,113266.0
2023-02-03 13:15:00,106.63,106.68,106.49,106.49,102900.0,101.2024,101.2498,101.0695,101.0695,102900.0
2023-02-03 13:20:00,106.49,106.49,106.2,106.24,193977.0,101.0695,101.0695,100.7942,100.8322,193977.0
2023-02-03 13:25:00,106.23,106.37,106.21,106.22,80570.0,100.8227,100.9556,100.8037,100.8132,80570.0
2023-02-03 13:30:00,106.21,106.27,106.0,106.03,223714.0,100.8037,100.8607,100.6044,100.6329,223714.0
2023-02-03 13:35:00,106.02,106.21,105.92,106.08,221370.0,100.6234,100.8037,100.5285,100.6804,221370.0
2023-02-03 13:40:00,106.09,106.11,105.96,106.01,159141.0,100.6898,100.7088,100.5665,100.6139,159141.0
2023-02-03 13:45:00,106.02,106.22,105.87,106.18,187927.0,100.6234,100.8132,100.481,100.7753,187927.0
2023-02-03 13:50:00,106.19,106.52,106.19,106.45,138441.0,100.7848,101.098,100.7848,101.0315,138441.0
2023-02-03 13:55:00,106.46,106.47,106.22,106.24,125449.0,101.041,101.0505,100.8132,100.8322,125449.0
2023-02-03 14:00:00,106.24,106.27,106.05,106.14,98703.0,100.8322,100.8607,100.6519,100.7373,98703.0
2023-02-03 14:05:00,106.14,106.25,106.06,106.16,84221.0,100.7373,100.8417,100.6614,100.7563,84221.0
2023-02-03 14:10:00,106.17,106.29,106.06,106.28,49556.0,100.7658,100.8797,100.6614,100.8702,49556.0
2023-02-03 14:15:00,106.27,106.29,106.12,106.2,49159.0,100.8607,100.8797,100.7183,100.7942,49159.0
2023-02-03 14:20:00,106.21,106.23,106.07,106.12,54908.0,100.8037,100.8227,100.6709,100.7183,54908.0
2023-02-03 14:25:00,106.11,106.22,106.11,106.19,52838.0,100.7088,100.8132,100.7088,100.7848,52838.0
2023-02-03 14:30:00,106.18,106.22,106.02,106.11,76133.0,100.7753,100.8132,100.6234,100.7088,76133.0
2023-02-03 14:35:00,106.12,106.4,106.11,106.36,74191.0,100.7183,100.9841,100.7088,100.9461,74191.0
2023-02-03 14:40:00,106.37,106.4,106.3,106.4,60812.0,100.9556,100.9841,100.8892,100.9841,60812.0
2023-02-03 14:45:00,106.4,106.43,106.22,106.27,49515.0,100.9841,101.0125,100.8132,100.8607,49515.0
2023-02-03 14:50:00,106.27,106.33,106.18,106.26,73332.0,100.8607,100.9176,100.7753,100.8512,73332.0
2023-02-03 14:55:00,106.27,106.28,106.08,106.19,68191.0,100.8607,100.8702,100.6804,100.7848,68191.0
2023-02-03 15:00:00,106.18,106.18,105.97,106.0,106047.0,100.7753,100.7753,100.576,100.6044,106047.0
2023-02-03 15:05:00,105.99,106.01,105.88,105.9,179650.0,100.5949,100.6139,100.4905,100.5095,179650.0
2023-02-03 15:10:00,105.89,106.0,105.81,105.9,105324.0,100.5,100.6044,100.4241,100.5095,105324.0
2023-02-03 15:15:00,105.89,106.42,105.89,106.26,137951.0,100.5,101.003,100.5,100.8512,137951.0
2023-02-03 15:20:00,106.28,106.32,106.2,106.29,61039.0,100.8702,100.9081,100.7942,100.8797,61039.0
2023-02-03 15:25:00,106.29,106.46,106.29,106.35,105506.0,100.8797,101.041,100.8797,100.9366,105506.0
2023-02-03 15:30:00,106.36,106.41,106.03,106.04,140096.0,100.9461,100.9936,100.6329,100.6424,140096.0
2023-02-03 15:35:00,106.04,106.18,106.03,106.14,98564.0,100.6424,100.7753,100.6329,100.7373,98564.0
2023-02-03 15:40:00,106.15,106.37,106.15,106.24,156913.0,100.7468,100.9556,100.7468,100.8322,156913.0
2023-02-03 15:45:00,106.24,106.28,106.1,106.12,160260.0,100.8322,100.8702,100.6993,100.7183,160260.0
2023-02-03 15:50:00,106.11,106.19,105.97,106.19,219666.0,100.7088,100.7848,100.576,100.7848,219666.0
2023-02-03 15:55:00,106.19,106.43,106.13,106.3,428127.0,100.7848,101.0125,100.7278,100.8892,428127.0
2023-02-06 09:30:00,103.82,104.95,103.66,104.37,814103.0,98.5354,99.6079,98.3835,99.0574,814103.0
2023-02-06 09:35:00,104.39,104.45,103.22,103.71,546282.0,99.0764,99.1333,97.9659,98.431,546282.0
2023-02-06 09:40:00,103.7,103.87,103.35,103.67,328587.0,98.4215,98.5828,98.0893,98.393,328587.0
2023-02-06 09:45:00,103.66,104.22,103.59,104.17,397825.0,98.3835,98.915,98.3171,98.8676,397825.0
2023-02-06 09:50:00,104.16,104.85,103.7,103.96,364625.0,98.8581,99.513,98.4215,98.6683,364625.0
2023-02-06 09:55:00,103.97,104.04,103.57,103.68,180185.0,98.6778,98.7442,98.2981,98.4025,180185.0
2023-02-06 10:00:00,103.71,104.29,103.61,104.13,211857.0,98.431,98.9815,98.3361,98.8296,211857.0
2023-02-06 10:05:00,104.14,104.37,104.05,104.3,183117.0,98.8391,99.0574,98.7537,98.991,183117.0
2023-02-06 10:10:00,104.32,104.56,104.13,104.14,177659.0,99.0099,99.2377,98.8296,98.8391,177659.0
2023-02-06 10:15:00,104.13,104.21,103.56,103.75,198559.0,98.8296,98.9055,98.2886,98.469,198559.0
2023-02-06 10:20:00,103.73,103.93,103.55,103.59,140028.0,98.45,98.6398,98.2791,98.3171,140028.0
2023-02-06 10:25:00,103.58,103.79,103.4,103.5,230330.0,98.3076,98.5069,98.1368,98.2317,230330.0
2023-02-06 10:30:00,103.51,103.94,103.4,103.91,234304.0,98.2412,98.6493,98.1368,98.6208,234304.0
2023-02-06 10:35:00,103.91,104.02,103.7,103.73,167201.0,98.6208,98.7252,98.4215,98.45,167201.0
2023-02-06 10:40:00,103.72,104.15,103.72,104.01,163986.0,98.4405,98.8486,98.4405,98.7157,163986.0
2023-02-06 10:45:00,104.01,104.27,104.0,104.21,234243.0,98.7157,98.9625,98.7062,98.9055,234243.0
2023-02-06 10:50:00,104.21,104.68,104.16,104.61,211631.0,98.9055,99.3516,98.8581,99.2852,211631.0
2023-02-06 10:55:00,104.55,105.38,104.53,105.16,438893.0,99.2282,100.016,99.2093,99.8072,438893.0
2023-02-06 11:00:00,105.16,105.3,104.95,104.95,337475.0,99.8072,99.9401,99.6079,99.6079,337475.0
2023-02-06 11:05:00,104.95,105.84,104.91,105.22,244235.0,99.6079,100.4526,99.5699,99.8641,244235.0
2023-02-06 11:10:00,105.2,105.54,105.19,105.33,116640.0,99.8451,100.1678,99.8357,99.9685,116640.0
2023-02-06 11:15:00,105.33,105.5,105.26,105.35,93442.0,99.9685,100.1299,99.9021,99.9875,93442.0
2023-02-06 11:20:00,105.35,105.89,105.35,105.88,123850.0,99.9875,100.5,99.9875,100.4905,123850.0
2023-02-06 11:25:00,105.88,106.25,105.87,106.2,248401.0,100.4905,100.8417,100.481,100.7942,248401.0
2023-02-06 11:30:00,106.21,106.28,105.61,105.68,182639.0,100.8037,100.8702,100.2343,100.3007,182639.0
2023-02-06 11:35:00,105.66,105.67,105.12,105.17,197661.0,100.2817,100.2912,99.7692,99.8167,197661.0
2023-02-06 11:40:00,105.17,105.38,105.05,105.29,116503.0,99.8167,100.016,99.7028,99.9306,116503.0
2023-02-06 11:45:00,105.29,105.53,105.15,105.25,110067.0,99.9306,100.1583,99.7977,99.8926,110067.0
2023-02-06 11:50:00,105.25,105.55,105.24,105.34,110963.0,99.8926,100.1773,99.8831,99.978,110963.0
2023-02-06 11:55:00,105.35,105.46,105.0,105.07,112612.0,99.9875,100.0919,99.6553,99.7218,112612.0
2023-02-06 12:00:00,105.06,105.37,105.03,105.21,67311.0,99.7123,100.0065,99.6838,99.8546,67311.0
2023-02-06 12:05:00,105.24,105.45,105.19,105.34,76613.0,99.8831,100.0824,99.8357,99.978,76613.0
2023-02-06 12:10:00,105.36,105.45,105.27,105.32,38033.0,99.997,100.0824,99.9116,99.959,38033.0
2023-02-06 12:15:00,105.32,105.47,105.07,105.11,40592.0,99.959,100.1014,99.7218,99.7597,40592.0
2023-02-06 12:20:00,105.11,105.4,105.05,105.34,47906.0,99.7597,100.035,99.7028,99.978,47906.0
2023-02-06 12:25:00,105.33,105.43,105.25,105.32,35763.0,99.9685,100.0634,99.8926,99.959,35763.0
2023-02-06 12:30:00,105.32,105.48,105.26,105.38,46845.0,99.959,100.1109,99.9021,100.016,46845.0
2023-02-06 12:35:00,105.38,105.6,105.37,105.46,89639.0,100.016,100.2248,100.0065,100.0919,89639.0
2023-02-06 12:40:00,105.45,105.5,105.29,105.29,50935.0,100.0824,100.1299,99.9306,99.9306,50935.0
2023-02-06 12:45:00,105.29,105.5,105.29,105.4,49149.0,99.9306,100.1299,99.9306,100.035,49149.0
2023-02-06 12:50:00,105.4,105.46,105.32,105.41,36054.0,100.035,100.0919,99.959,100.0445,36054.0
2023-02-06 12:55:00,105.41,105.42,105.31,105.35,20920.0,100.0445,100.0539,99.9495,99.9875,20920.0
2023-02-06 13:00:00,105.36,105.38,105.12,105.17,49461.0,99.997,100.016,99.7692,99.8167,49461.0
2023-02-06 13:05:00,105.17,105.33,105.16,105.29,55767.0,99.8167,99.9685,99.8072,99.9306,55767.0
2023-02-06 13:10:00,105.29,105.36,105.1,105.35,41227.0,99.9306,99.997,99.7502,99.9875,41227.0
2023-02-06 13:15:00,105.36,105.58,105.33,105.56,64483.0,99.997,100.2058,99.9685,100.1868,64483.0
2023-02-06 13:20:00,105.56,105.78,105.56,105.66,72005.0,100.1868,100.3956,100.1868,100.2817,72005.0
2023-02-06 13:25:00,105.66,105.71,105.6,105.63,40289.0,100.2817,100.3292,100.2248,100.2533,40289.0
2023-02-06 13:30:00,105.61,105.74,105.6,105.71,40588.0,100.2343,100.3577,100.2248,100.3292,40588.0
2023-02-06 13:35:00,105.72,105.79,105.68,105.73,74850.0,100.3387,100.4051,100.3007,100.3482,74850.0
2023-02-06 13:40:00,105.74,105.75,105.42,105.49,74324.0,100.3577,100.3672,100.0539,100.1204,74324.0
2023-02-06 13:45:00,105.49,105.59,105.48,105.51,29158.0,100.1204,100.2153,100.1109,100.1394,29158.0
2023-02-06 13:50:00,105.52,105.66,105.51,105.63,47279.0,100.1489,100.2817,100.1394,100.2533,47279.0
2023-02-06 13:55:00,105.66,105.79,105.65,105.75,47114.0,100.2817,100.4051,100.2722,100.3672,47114.0
2023-02-06 14:00:00,105.74,105.9,105.63,105.86,76961.0,100.3577,100.5095,100.2533,100.4716,76961.0
2023-02-06 14:05:00,105.86,105.94,105.8,105.92,45245.0,100.4716,100.5475,100.4146,100.5285,45245.0
2023-02-06 14:10:00,105.92,106.0,105.92,105.96,41585.0,100.5285,100.6044,100.5285,100.5665,41585.0
2023-02-06 14:15:00,105.97,106.15,105.96,106.02,61690.0,100.576,100.7468,100.5665,100.6234,61690.0
2023-02-06 14:20:00,106.01,106.17,105.92,105.94,84058.0,100.6139,100.7658,100.5285,100.5475,84058.0
2023-02-06 14:25:00,105.95,106.02,105.83,105.84,67132.0,100.557,100.6234,100.4431,100.4526,67132.0
2023-02-06 14:30:00,105.85,105.88,105.62,105.64,87666.0,100.4621,100.4905,100.2438,100.2627,87666.0
2023-02-06 14:35:00,105.67,105.74,105.57,105.62,85493.0,100.2912,100.3577,100.1963,100.2438,85493.0
2023-02-06 14:40:00,105.62,105.62,105.47,105.48,67022.0,100.2438,100.2438,100.1014,100.1109,67022.0
2023-02-06 14:45:00,105.48,105.6,105.38,105.55,65862.0,100.1109,100.2248,100.016,100.1773,65862.0
2023-02-06 14:50:00,105.54,105.55,105.35,105.47,67427.0,100.1678,100.1773,99.9875,100.1014,67427.0
2023-02-06 14:55:00,105.48,105.5,105.37,105.41,44535.0,100.1109,100.1299,100.0065,100.0445,44535.0
2023-02-06 15:00:00,105.41,105.6,105.36,105.57,77306.0,100.0445,100.2248,99.997,100.1963,77306.0
2023-02-06 15:05:00,105.57,105.59,105.43,105.55,133244.0,100.1963,100.2153,100.0634,100.1773,133244.0
2023-02-06 15:10:00,105.55,105.56,105.4,105.46,176770.0,100.1773,100.1868,100.035,100.0919,176770.0
2023-02-06 15:15:00,105.46,105.46,105.31,105.31,81602.0,100.0919,100.0919,99.9495,99.9495,81602.0
2023-02-06 15:20:00,105.3,105.35,105.22,105.22,98852.0,99.9401,99.9875,99.8641,99.8641,98852.0
2023-02-06 15:25:00,105.23,105.4,105.16,105.37,74758.0,99.8736,100.035,99.8072,100.0065,74758.0
2023-02-06 15:30:00,105.37,105.42,105.23,105.38,78864.0,100.0065,100.0539,99.8736,100.016,78864.0
2023-02-06 15:35:00,105.37,105.64,105.36,105.64,101100.0,100.0065,100.2627,99.997,100.2627,101100.0
2023-02-06 15:40:00,105.64,105.83,105.64,105.65,101537.0,100.2627,100.4431,100.2627,100.2722,101537.0
2023-02-06 15:45:00,105.64,105.67,105.42,105.42,115788.0,100.2627,100.2912,100.0539,100.0539,115788.0
2023-02-06 15:50:00,105.43,105.67,105.43,105.6,225516.0,100.0634,100.2912,100.0634,100.2248,225516.0
2023-02-06 15:55:00,105.59,105.59,105.37,105.45,490156.0,100.2153,100.2153,100.0065,100.0824,490156.0
2023-02-07 09:30:00,106.84,107.35,105.95,106.1,514964.0,101.4017,101.8857,100.557,100.6993,514964.0
2023-02-07 09:35:00,106.08,106.24,105.4,105.69,431229.0,100.6804,100.8322,100.035,100.3102,431229.0
2023-02-07 09:40:00,105.7,106.2,105.64,105.92,237976.0,100.3197,100.7942,100.2627,100.5285,237976.0
2023-02-07 09:45:00,105.91,106.04,105.09,105.14,328619.0,100.519,100.6424,99.7407,99.7882,328619.0
2023-02-07 09:50:00,105.15,105.48,105.0,105.29,218337.0,99.7977,100.1109,99.6553,99.9306,218337.0
2023-02-07 09:55:00,105.29,105.38,104.73,104.92,235715.0,99.9306,100.016,99.3991,99.5794,235715.0
2023-02-07 10:00:00,104.92,105.12,104.74,104.86,298807.0,99.5794,99.7692,99.4086,99.5225,298807.0
2023-02-07 10:05:00,104.86,105.17,104.52,104.6,309784.0,99.5225,99.8167,99.1998,99.2757,309784.0
2023-02-07 10:10:00,104.58,104.78,104.42,104.77,214465.0,99.2567,99.4465,99.1048,99.437,214465.0
2023-02-07 10:15:00,104.77,105.13,104.47,105.08,229677.0,99.437,99.7787,99.1523,99.7313,229677.0
2023-02-07 10:20:00,105.07,105.33,104.93,104.97,235718.0,99.7218,99.9685,99.5889,99.6269,235718.0
2023-02-07 10:25:00,104.97,105.07,104.51,104.58,166309.0,99.6269,99.7218,99.1903,99.2567,166309.0
2023-02-07 10:30:00,104.59,105.06,104.57,104.9,201147.0,99.2662,99.7123,99.2472,99.5604,201147.0
2023-02-07 10:35:00,104.88,105.09,104.79,105.06,120171.0,99.5414,99.7407,99.456,99.7123,120171.0
2023-02-07 10:40:00,105.06,105.1,104.8,105.0,118693.0,99.7123,99.7502,99.4655,99.6553,118693.0
2023-02-07 10:45:00,105.02,105.15,104.76,104.97,167138.0,99.6743,99.7977,99.4275,99.6269,167138.0
2023-02-07 10:50:00,104.98,105.06,104.67,104.69,151274.0,99.6363,99.7123,99.3421,99.3611,151274.0
2023-02-07 10:55:00,104.68,104.84,104.51,104.68,126113.0,99.3516,99.5035,99.1903,99.3516,126113.0
2023-02-07 11:00:00,104.68,104.95,104.68,104.79,126010.0,99.3516,99.6079,99.3516,99.456,126010.0
2023-02-07 11:05:00,104.8,104.94,104.6,104.6,127068.0,99.4655,99.5984,99.2757,99.2757,127068.0
2023-02-07 11:10:00,104.6,104.63,104.26,104.36,219308.0,99.2757,99.3042,98.953,99.0479,219308.0
2023-02-07 11:15:00,104.36,104.48,104.25,104.43,223907.0,99.0479,99.1618,98.9435,99.1143,223907.0
2023-02-07 11:20:00,104.42,104.78,104.37,104.43,94440.0,99.1048,99.4465,99.0574,99.1143,94440.0
2023-02-07 11:25:00,104.42,104.42,104.24,104.28,123350.0,99.1048,99.1048,98.934,98.972,123350.0
2023-02-07 11:30:00,104.28,104.33,104.11,104.28,140057.0,98.972,99.0194,98.8106,98.972,140057.0
2023-02-07 11:35:00,104.28,104.28,104.04,104.05,133745.0,98.972,98.972,98.7442,98.7537,133745.0
2023-02-07 11:40:00,104.05,104.28,104.01,104.2,109751.0,98.7537,98.972,98.7157,98.896,109751.0
2023-02-07 11:45:00,104.2,104.37,104.11,104.32,110229.0,98.896,99.0574,98.8106,99.0099,110229.0
2023-02-07 11:50:00,104.32,104.45,104.25,104.37,132412.0,99.0099,99.1333,98.9435,99.0574,132412.0
2023-02-07 11:55:00,104.36,104.4,104.01,104.02,96611.0,99.0479,99.0859,98.7157,98.7252,96611.0
2023-02-07 12:00:00,104.02,104.21,104.0,104.13,159666.0,98.7252,98.9055,98.7062,98.8296,159666.0
2023-02-07 12:05:00,104.15,104.21,104.0,104.08,86857.0,98.8486,98.9055,98.7062,98.7822,86857.0
2023-02-07 12:10:00,104.08,104.32,104.08,104.28,96683.0,98.7822,99.0099,98.7822,98.972,96683.0
2023-02-07 12:15:00,104.27,104.27,104.13,104.13,101842.0,98.9625,98.9625,98.8296,98.8296,101842.0
2023-02-07 12:20:00,104.15,104.22,104.09,104.2,88515.0,98.8486,98.915,98.7916,98.896,88515.0
2023-02-07 12:25:00,104.2,104.24,104.03,104.12,99841.0,98.896,98.934,98.7347,98.8201,99841.0
2023-02-07 12:30:00,104.12,104.24,104.07,104.2,66938.0,98.8201,98.934,98.7727,98.896,66938.0
2023-02-07 12:35:00,104.2,104.3,104.18,104.28,73504.0,98.896,98.991,98.8771,98.972,73504.0
2023-02-07 12:40:00,104.27,104.73,104.27,104.66,125632.0,98.9625,99.3991,98.9625,99.3326,125632.0
2023-02-07 12:45:00,104.67,105.22,104.67,105.16,184232.0,99.3421,99.8641,99.3421,99.8072,184232.0
2023-02-07 12:50:00,105.18,105.58,105.03,105.46,154211.0,99.8262,100.2058,99.6838,100.0919,154211.0
2023-02-07 12:55:00,105.45,105.75,105.36,105.51,156277.0,100.0824,100.3672,99.997,100.1394,156277.0
2023-02-07 13:00:00,105.52,105.68,105.16,105.18,175697.0,100.1489,100.3007,99.8072,99.8262,175697.0
2023-02-07 13:05:00,105.18,105.24,104.88,104.95,120135.0,99.8262,99.8831,99.5414,99.6079,120135.0
2023-02-07 13:10:00,104.97,105.0,104.52,104.53,96296.0,99.6269,99.6553,99.1998,99.2093,96296.0
2023-02-07 13:15:00,104.51,104.65,104.3,104.6,104712.0,99.1903,99.3231,98.991,99.2757,104712.0
2023-02-07 13:20:00,104.57,104.65,104.32,104.5,96826.0,99.2472,99.3231,99.0099,99.1808,96826.0
2023-02-07 13:25:00,104.51,104.68,104.12,104.14,133080.0,99.1903,99.3516,98.8201,98.8391,133080.0
2023-02-07 13:30:00,104.13,104.26,103.83,103.83,203380.0,98.8296,98.953,98.5449,98.5449,203380.0
2023-02-07 13:35:00,103.82,104.11,103.81,103.99,105081.0,98.5354,98.8106,98.5259,98.6967,105081.0
2023-02-07 13:40:00,104.0,104.26,103.89,103.95,120592.0,98.7062,98.953,98.6018,98.6588,120592.0
2023-02-07 13:45:00,103.95,104.01,103.72,103.8,127748.0,98.6588,98.7157,98.4405,98.5164,127748.0
2023-02-07 13:50:00,103.8,104.16,103.75,104.11,123759.0,98.5164,98.8581,98.469,98.8106,123759.0
2023-02-07 13:55:00,104.09,104.19,104.0,104.09,53245.0,98.7916,98.8866,98.7062,98.7916,53245.0
2023-02-07 14:00:00,104.08,104.38,104.05,104.37,108234.0,98.7822,99.0669,98.7537,99.0574,108234.0
2023-02-07 14:05:00,104.38,104.69,104.26,104.65,104108.0,99.0669,99.3611,98.953,99.3231,104108.0
2023-02-07 14:10:00,104.65,104.9,104.64,104.72,116284.0,99.3231,99.5604,99.3137,99.3896,116284.0
2023-02-07 14:15:00,104.73,104.84,104.55,104.63,135422.0,99.3991,99.5035,99.2282,99.3042,135422.0
2023-02-07 14:20:00,104.63,104.7,104.45,104.46,116178.0,99.3042,99.3706,99.1333,99.1428,116178.0
2023-02-07 14:25:00,104.46,104.6,104.44,104.53,77889.0,99.1428,99.2757,99.1238,99.2093,77889.0
2023-02-07 14:30:00,104.54,104.79,104.45,104.65,89855.0,99.2187,99.456,99.1333,99.3231,89855.0
2023-02-07 14:35:00,104.66,104.7,104.55,104.69,86797.0,99.3326,99.3706,99.2282,99.3611,86797.0
2023-02-07 14:40:00,104.68,104.73,104.52,104.54,96948.0,99.3516,99.3991,99.1998,99.2187,96948.0
2023-02-07 14:45:00,104.55,104.68,104.5,104.56,47133.0,99.2282,99.3516,99.1808,99.2377,47133.0
2023-02-07 14:50:00,104.56,104.84,104.5,104.8,85748.0,99.2377,99.5035,99.1808,99.4655,85748.0
2023-02-07 14:55:00,104.81,104.89,104.73,104.88,116702.0,99.475,99.5509,99.3991,99.5414,116702.0
2023-02-07 15:00:00,104.88,105.1,104.84,104.84,109158.0,99.5414,99.7502,99.5035,99.5035,109158.0
2023-02-07 15:05:00,104.84,104.98,104.6,104.75,103147.0,99.5035,99.6363,99.2757,99.4181,103147.0
2023-02-07 15:10:00,104.76,104.94,104.74,104.86,69778.0,99.4275,99.5984,99.4086,99.5225,69778.0
2023-02-07 15:15:00,104.86,104.96,104.71,104.91,96724.0,99.5225,99.6174,99.3801,99.5699,96724.0
2023-02-07 15:20:00,104.9,105.2,104.9,105.11,102731.0,99.5604,99.8451,99.5604,99.7597,102731.0
2023-02-07 15:25:00,105.12,105.41,105.1,105.39,116311.0,99.7692,100.0445,99.7502,100.0255,116311.0
2023-02-07 15:30:00,105.4,105.57,105.4,105.52,122676.0,100.035,100.1963,100.035,100.1489,122676.0
2023-02-07 15:35:00,105.51,105.59,105.34,105.56,133862.0,100.1394,100.2153,99.978,100.1868,133862.0
2023-02-07 15:40:00,105.54,105.56,105.37,105.53,149194.0,100.1678,100.1868,100.0065,100.1583,149194.0
2023-02-07 15:45:00,105.53,105.56,105.21,105.21,172462.0,100.1583,100.1868,99.8546,99.8546,172462.0
2023-02-07 15:50:00,105.21,105.54,105.21,105.53,233427.0,99.8546,100.1678,99.8546,100.1583,233427.0
2023-02-07 15:55:00,105.52,105.56,105.32,105.5,532822.0,100.1489,100.1868,99.959,100.1299,532822.0
2023-02-08 09:30:00,107.09,107.14,105.75,106.16,756570.0,101.6389,101.6864,100.3672,100.7563,756570.0
2023-02-08 09:35:00,106.2,106.86,106.07,106.53,325738.0,100.7942,101.4206,100.6709,101.1074,325738.0
2023-02-08 09:40:00,106.51,106.57,105.28,105.3,468189.0,101.0885,101.1454,99.9211,99.9401,468189.0
2023-02-08 09:45:00,105.26,105.34,104.14,104.14,669548.0,99.9021,99.978,98.8391,98.8391,669548.0
2023-02-08 09:50:00,104.14,104.31,103.72,103.88,530630.0,98.8391,99.0004,98.4405,98.5923,530630.0
2023-02-08 09:55:00,103.88,104.45,103.6,104.33,306702.0,98.5923,99.1333,98.3266,99.0194,306702.0
2023-02-08 10:00:00,104.32,104.42,103.87,104.04,218896.0,99.0099,99.1048,98.5828,98.7442,218896.0
2023-02-08 10:05:00,104.03,104.2,103.71,103.75,187632.0,98.7347,98.896,98.431,98.469,187632.0
2023-02-08 10:10:00,103.77,103.95,103.55,103.91,215158.0,98.4879,98.6588,98.2791,98.6208,215158.0
2023-02-08 10:15:00,103.94,104.54,103.94,104.48,276725.0,98.6493,99.2187,98.6493,99.1618,276725.0
2023-02-08 10:20:00,104.46,104.6,104.15,104.42,182946.0,99.1428,99.2757,98.8486,99.1048,182946.0
2023-02-08 10:25:00,104.42,104.54,104.21,104.51,101374.0,99.1048,99.2187,98.9055,99.1903,101374.0
2023-02-08 10:30:00,104.5,104.62,104.25,104.48,247875.0,99.1808,99.2947,98.9435,99.1618,247875.0
2023-02-08 10:35:00,104.47,104.62,104.16,104.58,176581.0,99.1523,99.2947,98.8581,99.2567,176581.0
2023-02-08 10:40:00,104.62,104.85,104.38,104.58,188878.0,99.2947,99.513,99.0669,99.2567,188878.0
2023-02-08 10:45:00,104.58,104.73,104.48,104.66,71564.0,99.2567,99.3991,99.1618,99.3326,71564.0
2023-02-08 10:50:00,104.62,104.77,104.57,104.76,81381.0,99.2947,99.437,99.2472,99.4275,81381.0
2023-02-08 10:55:00,104.74,105.39,104.71,105.01,254072.0,99.4086,100.0255,99.3801,99.6648,254072.0
2023-02-08 11:00:00,105.01,105.35,104.84,105.12,266750.0,99.6648,99.9875,99.5035,99.7692,266750.0
2023-02-08 11:05:00,105.12,105.38,104.99,105.3,138721.0,99.7692,100.016,99.6458,99.9401,138721.0
2023-02-08 11:10:00,105.3,105.48,105.26,105.44,99797.0,99.9401,100.1109,99.9021,100.0729,99797.0
2023-02-08 11:15:00,105.44,105.79,105.43,105.64,211239.0,100.0729,100.4051,100.0634,100.2627,211239.0
2023-02-08 11:20:00,105.64,105.69,105.35,105.45,132717.0,100.2627,100.3102,99.9875,100.0824,132717.0
2023-02-08 11:25:00,105.46,105.54,105.19,105.26,161663.0,100.0919,100.1678,99.8357,99.9021,161663.0
2023-02-08 11:30:00,105.26,105.29,104.88,104.96,105387.0,99.9021,99.9306,99.5414,99.6174,105387.0
2023-02-08 11:35:00,104.95,105.29,104.95,105.26,107918.0,99.6079,99.9306,99.6079,99.9021,107918.0
2023-02-08 11:40:00,105.25,105.52,105.11,105.49,78245.0,99.8926,100.1489,99.7597,100.1204,78245.0
2023-02-08 11:45:00,105.48,106.09,105.48,106.01,193452.0,100.1109,100.6898,100.1109,100.6139,193452.0
2023-02-08 11:50:00,106.01,106.36,105.95,106.34,210550.0,100.6139,100.9461,100.557,100.9271,210550.0
2023-02-08 11:55:00,106.36,106.48,106.12,106.29,149440.0,100.9461,101.06,100.7183,100.8797,149440.0
2023-02-08 12:00:00,106.26,106.27,105.85,105.92,95440.0,100.8512,100.8607,100.4621,100.5285,95440.0
2023-02-08 12:05:00,105.93,106.12,105.76,106.1,118813.0,100.538,100.7183,100.3766,100.6993,118813.0
2023-02-08 12:10:00,106.1,106.12,105.85,105.91,78402.0,100.6993,100.7183,100.4621,100.519,78402.0
2023-02-08 12:15:00,105.9,105.95,105.61,105.89,73091.0,100.5095,100.557,100.2343,100.5,73091.0
2023-02-08 12:20:00,105.89,105.94,105.57,105.63,55009.0,100.5,100.5475,100.1963,100.2533,55009.0
2023-02-08 12:25:00,105.62,105.87,105.55,105.76,48846.0,100.2438,100.481,100.1773,100.3766,48846.0
2023-02-08 12:30:00,105.77,105.84,105.6,105.64,40615.0,100.3861,100.4526,100.2248,100.2627,40615.0
2023-02-08 12:35:00,105.64,105.71,105.45,105.52,44028.0,100.2627,100.3292,100.0824,100.1489,44028.0
2023-02-08 12:40:00,105.52,105.58,105.4,105.55,37869.0,100.1489,100.2058,100.035,100.1773,37869.0
2023-02-08 12:45:00,105.56,105.68,105.55,105.64,28771.0,100.1868,100.3007,100.1773,100.2627,28771.0
2023-02-08 12:50:00,105.64,105.72,105.6,105.65,18647.0,100.2627,100.3387,100.2248,100.2722,18647.0
2023-02-08 12:55:00,105.66,105.83,105.57,105.81,34036.0,100.2817,100.4431,100.1963,100.4241,34036.0
2023-02-08 13:00:00,105.81,106.04,105.8,106.0,63193.0,100.4241,100.6424,100.4146,100.6044,63193.0
2023-02-08 13:05:00,105.97,106.09,105.86,106.0,67931.0,100.576,100.6898,100.4716,100.6044,67931.0
2023-02-08 13:10:00,106.01,106.1,105.91,105.96,61776.0,100.6139,100.6993,100.519,100.5665,61776.0
2023-02-08 13:15:00,105.95,106.07,105.92,106.04,47187.0,100.557,100.6709,100.5285,100.6424,47187.0
2023-02-08 13:20:00,106.05,106.06,105.88,105.92,28886.0,100.6519,100.6614,100.4905,100.5285,28886.0
2023-02-08 13:25:00,105.94,105.98,105.76,105.77,68164.0,100.5475,100.5854,100.3766,100.3861,68164.0
2023-02-08 13:30:00,105.77,105.78,105.58,105.65,77376.0,100.3861,100.3956,100.2058,100.2722,77376.0
2023-02-08 13:35:00,105.64,105.75,105.62,105.71,40384.0,100.2627,100.3672,100.2438,100.3292,40384.0
2023-02-08 13:40:00,105.7,105.7,105.53,105.57,30717.0,100.3197,100.3197,100.1583,100.1963,30717.0
2023-02-08 13:45:00,105.56,105.61,105.36,105.37,34157.0,100.1868,100.2343,99.997,100.0065,34157.0
2023-02-08 13:50:00,105.36,105.4,105.28,105.39,27040.0,99.997,100.035,99.9211,100.0255,27040.0
2023-02-08 13:55:00,105.39,105.66,105.37,105.63,54330.0,100.0255,100.2817,100.0065,100.2533,54330.0
2023-02-08 14:00:00,105.63,105.63,105.42,105.56,58842.0,100.2533,100.2533,100.0539,100.1868,58842.0
2023-02-08 14:05:00,105.57,105.64,105.5,105.56,36944.0,100.1963,100.2627,100.1299,100.1868,36944.0
2023-02-08 14:10:00,105.55,105.7,105.52,105.59,50022.0,100.1773,100.3197,100.1489,100.2153,50022.0
2023-02-08 14:15:00,105.6,105.71,105.59,105.65,45823.0,100.2248,100.3292,100.2153,100.2722,45823.0
2023-02-08 14:20:00,105.65,105.65,105.52,105.55,24843.0,100.2722,100.2722,100.1489,100.1773,24843.0
2023-02-08 14:25:00,105.54,105.59,105.45,105.48,32954.0,100.1678,100.2153,100.0824,100.1109,32954.0
2023-02-08 14:30:00,105.48,105.54,105.47,105.52,25268.0,100.1109,100.1678,100.1014,100.1489,25268.0
2023-02-08 14:35:00,105.53,105.61,105.47,105.57,61936.0,100.1583,100.2343,100.1014,100.1963,61936.0
2023-02-08 14:40:00,105.56,105.62,105.42,105.53,63253.0,100.1868,100.2438,100.0539,100.1583,63253.0
2023-02-08 14:45:00,105.54,105.63,105.47,105.51,51417.0,100.1678,100.2533,100.1014,100.1394,51417.0
2023-02-08 14:50:00,105.51,105.64,105.48,105.48,65859.0,100.1394,100.2627,100.1109,100.1109,65859.0
2023-02-08 14:55:00,105.48,105.55,105.43,105.43,46520.0,100.1109,100.1773,100.0634,100.0634,46520.0
2023-02-08 15:00:00,105.44,105.49,105.3,105.31,69640.0,100.0729,100.1204,99.9401,99.9495,69640.0
2023-02-08 15:05:00,105.31,105.35,105.21,105.32,47096.0,99.9495,99.9875,99.8546,99.959,47096.0
2023-02-08 15:10:00,105.32,105.33,105.19,105.25,36008.0,99.959,99.9685,99.8357,99.8926,36008.0
2023-02-08 15:15:00,105.25,105.39,104.96,105.01,122388.0,99.8926,100.0255,99.6174,99.6648,122388.0
2023-02-08 15:20:00,105.01,105.13,104.97,105.11,98205.0,99.6648,99.7787,99.6269,99.7597,98205.0
2023-02-08 15:25:00,105.14,105.2,105.08,105.14,50813.0,99.7882,99.8451,99.7313,99.7882,50813.0
2023-02-08 15:30:00,105.14,105.22,105.04,105.07,51184.0,99.7882,99.8641,99.6933,99.7218,51184.0
2023-02-08 15:35:00,105.09,105.34,105.09,105.27,77584.0,99.7407,99.978,99.7407,99.9116,77584.0
2023-02-08 15:40:00,105.26,105.35,105.22,105.24,78926.0,99.9021,99.9875,99.8641,99.8831,78926.0
2023-02-08 15:45:00,105.25,105.29,105.11,105.13,137928.0,99.8926,99.9306,99.7597,99.7787,137928.0
2023-02-08 15:50:00,105.12,105.23,105.04,105.09,219262.0,99.7692,99.8736,99.6933,99.7407,219262.0
2023-02-08 15:55:00,105.1,105.15,104.99,105.13,329395.0,99.7502,99.7977,99.6458,99.7787,329395.0
2023-02-09 09:30:00,108.5,108.98,108.06,108.5,843624.0,102.9772,103.4327,102.5596,102.9772,843624.0
2023-02-09 09:35:00,108.58,108.68,108.06,108.61,452693.0,103.0531,103.148,102.5596,103.0816,452693.0
2023-02-09 09:40:00,108.6,109.12,108.59,109.03,610815.0,103.0721,103.5656,103.0626,103.4802,610815.0
2023-02-09 09:45:00,109.02,109.81,108.86,109.43,637991.0,103.4707,104.2205,103.3188,103.8598,637991.0
2023-02-09 09:50:00,109.43,109.81,108.93,109.03,475869.0,103.8598,104.2205,103.3853,103.4802,475869.0
2023-02-09 09:55:00,109.03,109.08,108.44,108.65,341932.0,103.4802,103.5276,102.9202,103.1195,341932.0
2023-02-09 10:00:00,108.65,109.16,108.25,108.95,348670.0,103.1195,103.6036,102.7399,103.4043,348670.0
2023-02-09 10:05:00,108.94,109.02,108.67,108.86,194967.0,103.3948,103.4707,103.1385,103.3188,194967.0
2023-02-09 10:10:00,108.85,109.32,108.79,109.24,337273.0,103.3094,103.7554,103.2524,103.6795,337273.0
2023-02-09 10:15:00,109.26,109.57,109.18,109.32,251266.0,103.6985,103.9927,103.6226,103.7554,251266.0
2023-02-09 10:20:00,109.33,109.48,109.16,109.32,204433.0,103.7649,103.9073,103.6036,103.7554,204433.0
2023-02-09 10:25:00,109.32,109.33,108.49,108.57,238877.0,103.7554,103.7649,102.9677,103.0436,238877.0
2023-02-09 10:30:00,108.56,108.98,108.56,108.72,151421.0,103.0341,103.4327,103.0341,103.186,151421.0
2023-02-09 10:35:00,108.75,108.86,108.56,108.75,199734.0,103.2144,103.3188,103.0341,103.2144,199734.0
2023-02-09 10:40:00,108.76,108.83,108.53,108.63,136629.0,103.2239,103.2904,103.0056,103.1006,136629.0
2023-02-09 10:45:00,108.62,109.1,108.54,109.04,195159.0,103.0911,103.5466,103.0151,103.4897,195159.0
2023-02-09 10:50:00,109.04,109.43,108.93,109.16,269181.0,103.4897,103.8598,103.3853,103.6036,269181.0
2023-02-09 10:55:00,109.16,109.57,109.15,109.24,333302.0,103.6036,103.9927,103.5941,103.6795,333302.0
2023-02-09 11:00:00,109.22,109.23,108.46,108.47,230360.0,103.6605,103.67,102.9392,102.9487,230360.0
2023-02-09 11:05:00,108.46,108.91,108.4,108.86,242868.0,102.9392,103.3663,102.8823,103.3188,242868.0
2023-02-09 11:10:00,108.89,109.0,108.83,108.87,158143.0,103.3473,103.4517,103.2904,103.3283,158143.0
2023-02-09 11:15:00,108.86,108.9,108.58,108.59,233042.0,103.3188,103.3568,103.0531,103.0626,233042.0
2023-02-09 11:20:00,108.61,108.62,108.34,108.43,135755.0,103.0816,103.0911,102.8253,102.9107,135755.0
2023-02-09 11:25:00,108.43,108.85,108.37,108.81,166866.0,102.9107,103.3094,102.8538,103.2714,166866.0
2023-02-09 11:30:00,108.8,108.82,108.3,108.32,142283.0,103.2619,103.2809,102.7874,102.8063,142283.0
2023-02-09 11:35:00,108.31,108.63,108.29,108.45,137972.0,102.7968,103.1006,102.7779,102.9297,137972.0
2023-02-09 11:40:00,108.45,108.5,108.15,108.25,230832.0,102.9297,102.9772,102.645,102.7399,230832.0
2023-02-09 11:45:00,108.25,108.29,108.0,108.07,146386.0,102.7399,102.7779,102.5026,102.5691,146386.0
2023-02-09 11:50:00,108.06,108.16,107.77,107.82,206550.0,102.5596,102.6545,102.2843,102.3318,206550.0
2023-02-09 11:55:00,107.83,108.19,107.82,108.18,114176.0,102.3413,102.683,102.3318,102.6735,114176.0
2023-02-09 12:00:00,108.19,108.44,108.04,108.25,83720.0,102.683,102.9202,102.5406,102.7399,83720.0
2023-02-09 12:05:00,108.24,108.49,108.21,108.45,68460.0,102.7304,102.9677,102.7019,102.9297,68460.0
2023-02-09 12:10:00,108.46,108.51,108.37,108.45,80243.0,102.9392,102.9867,102.8538,102.9297,80243.0
2023-02-09 12:15:00,108.44,108.7,108.42,108.62,120846.0,102.9202,103.167,102.9012,103.0911,120846.0
2023-02-09 12:20:00,108.61,108.75,108.58,108.74,41919.0,103.0816,103.2144,103.0531,103.205,41919.0
2023-02-09 12:25:00,108.74,108.79,108.6,108.63,74696.0,103.205,103.2524,103.0721,103.1006,74696.0
2023-02-09 12:30:00,108.63,108.82,108.58,108.58,99909.0,103.1006,103.2809,103.0531,103.0531,99909.0
2023-02-09 12:35:00,108.54,108.55,108.19,108.3,90320.0,103.0151,103.0246,102.683,102.7874,90320.0
2023-02-09 12:40:00,108.32,108.49,108.19,108.2,58676.0,102.8063,102.9677,102.683,102.6924,58676.0
2023-02-09 12:45:00,108.2,108.24,108.01,108.03,76982.0,102.6924,102.7304,102.5121,102.5311,76982.0
2023-02-09 12:50:00,108.03,108.3,108.01,108.28,78110.0,102.5311,102.7874,102.5121,102.7684,78110.0
2023-02-09 12:55:00,108.3,108.61,108.27,108.58,72481.0,102.7874,103.0816,102.7589,103.0531,72481.0
2023-02-09 13:00:00,108.56,108.58,108.32,108.44,57233.0,103.0341,103.0531,102.8063,102.9202,57233.0
2023-02-09 13:05:00,108.42,108.66,108.4,108.59,76487.0,102.9012,103.129,102.8823,103.0626,76487.0
2023-02-09 13:10:00,108.6,108.68,108.53,108.65,66854.0,103.0721,103.148,103.0056,103.1195,66854.0
2023-02-09 13:15:00,108.64,108.78,108.62,108.72,71365.0,103.11,103.2429,103.0911,103.186,71365.0
2023-02-09 13:20:00,108.71,108.71,108.44,108.49,51260.0,103.1765,103.1765,102.9202,102.9677,51260.0
2023-02-09 13:25:00,108.5,108.6,108.47,108.48,36606.0,102.9772,103.0721,102.9487,102.9582,36606.0
2023-02-09 13:30:00,108.47,108.68,108.41,108.65,44812.0,102.9487,103.148,102.8918,103.1195,44812.0
2023-02-09 13:35:00,108.64,108.68,108.5,108.5,71123.0,103.11,103.148,102.9772,102.9772,71123.0
2023-02-09 13:40:00,108.5,108.58,108.37,108.52,37605.0,102.9772,103.0531,102.8538,102.9962,37605.0
2023-02-09 13:45:00,108.52,108.71,108.5,108.68,65280.0,102.9962,103.1765,102.9772,103.148,65280.0
2023-02-09 13:50:00,108.69,108.76,108.64,108.72,55230.0,103.1575,103.2239,103.11,103.186,55230.0
2023-02-09 13:55:00,108.72,108.78,108.65,108.78,75562.0,103.186,103.2429,103.1195,103.2429,75562.0
2023-02-09 14:00:00,108.77,108.84,108.57,108.59,85358.0,103.2334,103.2999,103.0436,103.0626,85358.0
2023-02-09 14:05:00,108.58,108.7,108.54,108.59,66464.0,103.0531,103.167,103.0151,103.0626,66464.0
2023-02-09 14:10:00,108.58,108.62,108.44,108.48,72519.0,103.0531,103.0911,102.9202,102.9582,72519.0
2023-02-09 14:15:00,108.46,108.51,108.42,108.44,67045.0,102.9392,102.9867,102.9012,102.9202,67045.0
2023-02-09 14:20:00,108.44,108.5,108.27,108.3,98685.0,102.9202,102.9772,102.7589,102.7874,98685.0
2023-02-09 14:25:00,108.3,108.34,108.06,108.06,84216.0,102.7874,102.8253,102.5596,102.5596,84216.0
2023-02-09 14:30:00,108.06,108.17,108.02,108.03,108658.0,102.5596,102.664,102.5216,102.5311,108658.0
2023-02-09 14:35:00,108.02,108.11,107.99,108.0,87341.0,102.5216,102.607,102.4931,102.5026,87341.0
2023-02-09 14:40:00,108.0,108.19,107.9,108.15,157467.0,102.5026,102.683,102.4077,102.645,157467.0
2023-02-09 14:45:00,108.15,108.18,107.92,107.97,73138.0,102.645,102.6735,102.4267,102.4741,73138.0
2023-02-09 14:50:00,107.97,108.23,107.95,108.21,63964.0,102.4741,102.7209,102.4552,102.7019,63964.0
2023-02-09 14:55:00,108.2,108.25,108.13,108.17,60207.0,102.6924,102.7399,102.626,102.664,60207.0
2023-02-09 15:00:00,108.18,108.18,107.97,108.06,127123.0,102.6735,102.6735,102.4741,102.5596,127123.0
2023-02-09 15:05:00,108.06,108.11,107.94,108.09,100457.0,102.5596,102.607,102.4457,102.588,100457.0
2023-02-09 15:10:00,108.09,108.14,107.94,108.06,71419.0,102.588,102.6355,102.4457,102.5596,71419.0
2023-02-09 15:15:00,108.05,108.12,108.0,108.09,44900.0,102.5501,102.6165,102.5026,102.588,44900.0
2023-02-09 15:20:00,108.09,108.12,107.99,108.03,72042.0,102.588,102.6165,102.4931,102.5311,72042.0
2023-02-09 15:25:00,108.03,108.14,108.02,108.1,131035.0,102.5311,102.6355,102.5216,102.5975,131035.0
2023-02-09 15:30:00,108.09,108.12,107.85,107.88,158341.0,102.588,102.6165,102.3603,102.3887,158341.0
2023-02-09 15:35:00,107.89,107.94,107.75,107.83,93854.0,102.3982,102.4457,102.2653,102.3413,93854.0
2023-02-09 15:40:00,107.83,108.12,107.78,108.1,138759.0,102.3413,102.6165,102.2938,102.5975,138759.0
2023-02-09 15:45:00,108.09,108.25,108.07,108.18,151558.0,102.588,102.7399,102.5691,102.6735,151558.0
2023-02-09 15:50:00,108.18,108.55,108.18,108.47,262917.0,102.6735,103.0246,102.6735,102.9487,262917.0
2023-02-09 15:55:00,108.47,108.56,108.37,108.48,507846.0,102.9487,103.0341,102.8538,102.9582,507846.0
2023-02-10 09:30:00,105.8,106.28,105.48,106.27,604995.0,100.4146,100.8702,100.1109,100.8607,604995.0
2023-02-10 09:35:00,106.25,106.64,106.05,106.19,315332.0,100.8417,101.2118,100.6519,100.7848,315332.0
2023-02-10 09:40:00,106.19,106.34,105.25,105.56,321453.0,100.7848,100.9271,99.8926,100.1868,321453.0
2023-02-10 09:45:00,105.57,106.0,105.25,105.62,250239.0,100.1963,100.6044,99.8926,100.2438,250239.0
2023-02-10 09:50:00,105.61,105.85,105.35,105.51,203916.0,100.2343,100.4621,99.9875,100.1394,203916.0
2023-02-10 09:55:00,105.49,105.52,105.17,105.37,154308.0,100.1204,100.1489,99.8167,100.0065,154308.0
2023-02-10 10:00:00,105.36,105.61,104.85,104.93,294901.0,99.997,100.2343,99.513,99.5889,294901.0
2023-02-10 10:05:00,104.92,105.34,104.85,105.07,249363.0,99.5794,99.978,99.513,99.7218,249363.0
2023-02-10 10:10:00,105.06,105.38,105.04,105.16,206581.0,99.7123,100.016,99.6933,99.8072,206581.0
2023-02-10 10:15:00,105.16,105.53,105.09,105.18,243947.0,99.8072,100.1583,99.7407,99.8262,243947.0
2023-02-10 10:20:00,105.2,105.29,104.99,105.14,227855.0,99.8451,99.9306,99.6458,99.7882,227855.0
2023-02-10 10:25:00,105.16,105.21,104.85,105.02,198425.0,99.8072,99.8546,99.513,99.6743,198425.0
2023-02-10 10:30:00,105.0,105.22,104.92,105.15,168847.0,99.6553,99.8641,99.5794,99.7977,168847.0
2023-02-10 10:35:00,105.17,105.32,105.06,105.18,116654.0,99.8167,99.959,99.7123,99.8262,116654.0
2023-02-10 10:40:00,105.16,105.17,104.7,104.7,161920.0,99.8072,99.8167,99.3706,99.3706,161920.0
2023-02-10 10:45:00,104.7,104.86,104.62,104.85,141750.0,99.3706,99.5225,99.2947,99.513,141750.0
2023-02-10 10:50:00,104.85,104.87,104.53,104.81,208627.0,99.513,99.5319,99.2093,99.475,208627.0
2023-02-10 10:55:00,104.81,104.83,104.62,104.75,93760.0,99.475,99.494,99.2947,99.4181,93760.0
2023-02-10 11:00:00,104.73,104.8,104.63,104.77,86231.0,99.3991,99.4655,99.3042,99.437,86231.0
2023-02-10 11:05:00,104.74,104.93,104.73,104.78,111326.0,99.4086,99.5889,99.3991,99.4465,111326.0
2023-02-10 11:10:00,104.78,104.82,104.55,104.59,103993.0,99.4465,99.4845,99.2282,99.2662,103993.0
2023-02-10 11:15:00,104.59,104.81,104.58,104.8,80112.0,99.2662,99.475,99.2567,99.4655,80112.0
2023-02-10 11:20:00,104.79,104.79,104.53,104.54,171625.0,99.456,99.456,99.2093,99.2187,171625.0
2023-02-10 11:25:00,104.53,104.54,104.2,104.26,246884.0,99.2093,99.2187,98.896,98.953,246884.0
2023-02-10 11:30:00,104.27,104.32,104.11,104.21,245995.0,98.9625,99.0099,98.8106,98.9055,245995.0
2023-02-10 11:35:00,104.22,104.29,104.1,104.13,204285.0,98.915,98.9815,98.8011,98.8296,204285.0
2023-02-10 11:40:00,104.11,104.11,103.8,103.87,513800.0,98.8106,98.8106,98.5164,98.5828,513800.0
2023-02-10 11:45:00,103.86,104.02,103.68,103.77,227847.0,98.5734,98.7252,98.4025,98.4879,227847.0
2023-02-10 11:50:00,103.74,103.94,103.61,103.88,161857.0,98.4595,98.6493,98.3361,98.5923,161857.0
2023-02-10 11:55:00,103.88,103.93,103.58,103.58,143955.0,98.5923,98.6398,98.3076,98.3076,143955.0
2023-02-10 12:00:00,103.58,103.66,103.44,103.52,273185.0,98.3076,98.3835,98.1747,98.2507,273185.0
2023-02-10 12:05:00,103.5,103.62,103.44,103.49,225797.0,98.2317,98.3456,98.1747,98.2222,225797.0
2023-02-10 12:10:00,103.49,103.53,103.28,103.37,158796.0,98.2222,98.2602,98.0229,98.1083,158796.0
2023-02-10 12:15:00,103.37,103.42,103.04,103.13,255413.0,98.1083,98.1558,97.7951,97.8805,255413.0
2023-02-10 12:20:00,103.14,103.71,103.14,103.67,342324.0,97.89,98.431,97.89,98.393,342324.0
2023-02-10 12:25:00,103.66,103.78,103.47,103.57,217063.0,98.3835,98.4974,98.2032,98.2981,217063.0
2023-02-10 12:30:00,103.57,103.76,103.41,103.59,119725.0,98.2981,98.4784,98.1463,98.3171,119725.0
2023-02-10 12:35:00,103.59,103.69,103.58,103.65,77280.0,98.3171,98.412,98.3076,98.374,77280.0
2023-02-10 12:40:00,103.66,103.84,103.63,103.76,120277.0,98.3835,98.5544,98.3551,98.4784,120277.0
2023-02-10 12:45:00,103.77,103.96,103.71,103.83,140403.0,98.4879,98.6683,98.431,98.5449,140403.0
2023-02-10 12:50:00,103.84,104.07,103.82,103.99,115093.0,98.5544,98.7727,98.5354,98.6967,115093.0
2023-02-10 12:55:00,104.01,104.26,103.97,104.19,154071.0,98.7157,98.953,98.6778,98.8866,154071.0
2023-02-10 13:00:00,104.19,104.32,104.15,104.23,131207.0,98.8866,99.0099,98.8486,98.9245,131207.0
2023-02-10 13:05:00,104.24,104.43,104.11,104.37,153738.0,98.934,99.1143,98.8106,99.0574,153738.0
2023-02-10 13:10:00,104.38,104.55,104.33,104.53,137056.0,99.0669,99.2282,99.0194,99.2093,137056.0
2023-02-10 13:15:00,104.53,104.56,104.21,104.25,161116.0,99.2093,99.2377,98.9055,98.9435,161116.0
2023-02-10 13:20:00,104.25,104.41,104.13,104.13,113768.0,98.9435,99.0954,98.8296,98.8296,113768.0
2023-02-10 13:25:00,104.12,104.18,103.93,104.01,126995.0,98.8201,98.8771,98.6398,98.7157,126995.0
2023-02-10 13:30:00,104.0,104.09,103.95,104.09,120430.0,98.7062,98.7916,98.6588,98.7916,120430.0
2023-02-10 13:35:00,104.09,104.24,104.08,104.15,72423.0,98.7916,98.934,98.7822,98.8486,72423.0
2023-02-10 13:40:00,104.16,104.17,103.95,103.98,70701.0,98.8581,98.8676,98.6588,98.6872,70701.0
2023-02-10 13:45:00,103.98,104.08,103.95,104.05,66489.0,98.6872,98.7822,98.6588,98.7537,66489.0
2023-02-10 13:50:00,104.05,104.09,104.02,104.07,69921.0,98.7537,98.7916,98.7252,98.7727,69921.0
2023-02-10 13:55:00,104.06,104.06,103.71,103.73,156040.0,98.7632,98.7632,98.431,98.45,156040.0
2023-02-10 14:00:00,103.74,103.76,103.5,103.54,166983.0,98.4595,98.4784,98.2317,98.2696,166983.0
2023-02-10 14:05:00,103.54,103.79,103.53,103.57,114571.0,98.2696,98.5069,98.2602,98.2981,114571.0
2023-02-10 14:10:00,103.56,103.68,103.53,103.58,168963.0,98.2886,98.4025,98.2602,98.3076,168963.0
2023-02-10 14:15:00,103.58,103.69,103.56,103.69,83435.0,98.3076,98.412,98.2886,98.412,83435.0
2023-02-10 14:20:00,103.69,103.79,103.57,103.57,154797.0,98.412,98.5069,98.2981,98.2981,154797.0
2023-02-10 14:25:00,103.57,103.59,103.41,103.43,163879.0,98.2981,98.3171,98.1463,98.1652,163879.0
2023-02-10 14:30:00,103.43,103.63,103.33,103.58,150487.0,98.1652,98.3551,98.0703,98.3076,150487.0
2023-02-10 14:35:00,103.59,103.62,103.43,103.47,137810.0,98.3171,98.3456,98.1652,98.2032,137810.0
2023-02-10 14:40:00,103.47,103.52,103.36,103.5,83888.0,98.2032,98.2507,98.0988,98.2317,83888.0
2023-02-10 14:45:00,103.49,103.5,103.21,103.25,120115.0,98.2222,98.2317,97.9564,97.9944,120115.0
2023-02-10 14:50:00,103.25,103.32,103.22,103.31,144707.0,97.9944,98.0608,97.9659,98.0514,144707.0
2023-02-10 14:55:00,103.32,103.34,103.1,103.14,196107.0,98.0608,98.0798,97.852,97.89,196107.0
2023-02-10 15:00:00,103.15,103.16,103.06,103.11,141313.0,97.8995,97.909,97.8141,97.8615,141313.0
2023-02-10 15:05:00,103.12,103.15,102.97,103.02,218755.0,97.871,97.8995,97.7287,97.7761,218755.0
2023-02-10 15:10:00,103.03,103.23,103.02,103.19,160078.0,97.7856,97.9754,97.7761,97.9375,160078.0
2023-02-10 15:15:00,103.19,103.21,102.89,102.91,231150.0,97.9375,97.9564,97.6527,97.6717,231150.0
2023-02-10 15:20:00,102.91,102.99,102.79,102.93,264572.0,97.6717,97.7476,97.5578,97.6907,264572.0
2023-02-10 15:25:00,102.92,103.13,102.91,103.07,149295.0,97.6812,97.8805,97.6717,97.8236,149295.0
2023-02-10 15:30:00,103.08,103.27,103.05,103.23,168375.0,97.8331,98.0134,97.8046,97.9754,168375.0
2023-02-10 15:35:00,103.23,103.48,103.2,103.45,212280.0,97.9754,98.2127,97.9469,98.1842,212280.0
2023-02-10 15:40:00,103.44,103.55,103.39,103.54,172784.0,98.1747,98.2791,98.1273,98.2696,172784.0
2023-02-10 15:45:00,103.53,103.65,103.4,103.63,220543.0,98.2602,98.374,98.1368,98.3551,220543.0
2023-02-10 15:50:00,103.63,103.65,103.43,103.58,313651.0,98.3551,98.374,98.1652,98.3076,313651.0
2023-02-10 15:55:00,103.58,103.74,103.53,103.66,534607.0,98.3076,98.4595,98.2602,98.3835,534607.0
2023-02-13 09:30:00,105.99,106.35,104.88,104.88,879833.0,100.5949,100.9366,99.5414,99.5414,879833.0
2023-02-13 09:35:00,104.89,105.18,104.55,105.0,735244.0,99.5509,99.8262,99.2282,99.6553,735244.0
2023-02-13 09:40:00,104.99,105.25,104.36,104.58,647011.0,99.6458,99.8926,99.0479,99.2567,647011.0
2023-02-13 09:45:00,104.59,104.73,104.15,104.42,493405.0,99.2662,99.3991,98.8486,99.1048,493405.0
2023-02-13 09:50:00,104.42,104.82,104.3,104.63,321404.0,99.1048,99.4845,98.991,99.3042,321404.0
2023-02-13 09:55:00,104.64,105.39,104.6,105.22,582013.0,99.3137,100.0255,99.2757,99.8641,582013.0
2023-02-13 10:00:00,105.23,105.39,104.91,105.14,539641.0,99.8736,100.0255,99.5699,99.7882,539641.0
2023-02-13 10:05:00,105.13,105.41,105.05,105.28,269091.0,99.7787,100.0445,99.7028,99.9211,269091.0
2023-02-13 10:10:00,105.28,105.34,105.0,105.01,231368.0,99.9211,99.978,99.6553,99.6648,231368.0
2023-02-13 10:15:00,105.02,105.03,104.75,104.95,225542.0,99.6743,99.6838,99.4181,99.6079,225542.0
2023-02-13 10:20:00,104.96,105.37,104.95,105.16,217489.0,99.6174,100.0065,99.6079,99.8072,217489.0
2023-02-13 10:25:00,105.14,105.67,105.12,105.59,249930.0,99.7882,100.2912,99.7692,100.2153,249930.0
2023-02-13 10:30:00,105.6,105.61,105.24,105.29,134228.0,100.2248,100.2343,99.8831,99.9306,134228.0
2023-02-13 10:35:00,105.28,105.33,104.86,104.88,172971.0,99.9211,99.9685,99.5225,99.5414,172971.0
2023-02-13 10:40:00,104.9,105.0,104.85,104.9,189631.0,99.5604,99.6553,99.513,99.5604,189631.0
2023-02-13 10:45:00,104.9,104.9,104.74,104.84,216467.0,99.5604,99.5604,99.4086,99.5035,216467.0
2023-02-13 10:50:00,104.85,105.09,104.84,105.0,189388.0,99.513,99.7407,99.5035,99.6553,189388.0
2023-02-13 10:55:00,105.01,105.18,104.97,104.99,104284.0,99.6648,99.8262,99.6269,99.6458,104284.0
2023-02-13 11:00:00,105.0,105.25,105.0,105.22,119240.0,99.6553,99.8926,99.6553,99.8641,119240.0
2023-02-13 11:05:00,105.22,105.29,104.94,104.99,133876.0,99.8641,99.9306,99.5984,99.6458,133876.0
2023-02-13 11:10:00,104.99,105.21,104.94,105.14,125988.0,99.6458,99.8546,99.5984,99.7882,125988.0
2023-02-13 11:15:00,105.15,105.22,104.91,105.0,95365.0,99.7977,99.8641,99.5699,99.6553,95365.0
2023-02-13 11:20:00,105.01,105.19,105.01,105.07,82701.0,99.6648,99.8357,99.6648,99.7218,82701.0
2023-02-13 11:25:00,105.09,105.14,104.92,104.94,116590.0,99.7407,99.7882,99.5794,99.5984,116590.0
2023-02-13 11:30:00,104.95,104.97,104.75,104.79,103333.0,99.6079,99.6269,99.4181,99.456,103333.0
2023-02-13 11:35:00,104.8,104.9,104.75,104.87,104021.0,99.4655,99.5604,99.4181,99.5319,104021.0
2023-02-13 11:40:00,104.87,105.67,104.84,105.58,323273.0,99.5319,100.2912,99.5035,100.2058,323273.0
2023-02-13 11:45:00,105.57,105.61,105.24,105.34,179912.0,100.1963,100.2343,99.8831,99.978,179912.0
2023-02-13 11:50:00,105.34,105.35,105.25,105.25,96315.0,99.978,99.9875,99.8926,99.8926,96315.0
2023-02-13 11:55:00,105.24,105.25,105.0,105.08,119666.0,99.8831,99.8926,99.6553,99.7313,119666.0
2023-02-13 12:00:00,105.08,105.24,105.06,105.13,91200.0,99.7313,99.8831,99.7123,99.7787,91200.0
2023-02-13 12:05:00,105.13,105.19,105.05,105.09,63750.0,99.7787,99.8357,99.7028,99.7407,63750.0
2023-02-13 12:10:00,105.08,105.18,105.05,105.12,53523.0,99.7313,99.8262,99.7028,99.7692,53523.0
2023-02-13 12:15:00,105.12,105.21,105.07,105.13,87947.0,99.7692,99.8546,99.7218,99.7787,87947.0
2023-02-13 12:20:00,105.13,105.14,104.99,105.07,81372.0,99.7787,99.7882,99.6458,99.7218,81372.0
2023-02-13 12:25:00,105.07,105.09,104.99,105.06,75459.0,99.7218,99.7407,99.6458,99.7123,75459.0
2023-02-13 12:30:00,105.07,105.09,105.01,105.09,45502.0,99.7218,99.7407,99.6648,99.7407,45502.0
2023-02-13 12:35:00,105.09,105.23,105.08,105.22,58318.0,99.7407,99.8736,99.7313,99.8641,58318.0
2023-02-13 12:40:00,105.23,105.23,105.14,105.19,54153.0,99.8736,99.8736,99.7882,99.8357,54153.0
2023-02-13 12:45:00,105.19,105.24,105.15,105.18,47121.0,99.8357,99.8831,99.7977,99.8262,47121.0
2023-02-13 12:50:00,105.17,105.19,105.07,105.09,169000.0,99.8167,99.8357,99.7218,99.7407,169000.0
2023-02-13 12:55:00,105.09,105.09,104.98,105.0,116977.0,99.7407,99.7407,99.6363,99.6553,116977.0
2023-02-13 13:00:00,105.0,105.07,104.99,105.01,70098.0,99.6553,99.7218,99.6458,99.6648,70098.0
2023-02-13 13:05:00,105.01,105.06,104.98,105.02,73222.0,99.6648,99.7123,99.6363,99.6743,73222.0
2023-02-13 13:10:00,105.03,105.07,104.99,105.06,54097.0,99.6838,99.7218,99.6458,99.7123,54097.0
2023-02-13 13:15:00,105.05,105.12,105.03,105.1,64767.0,99.7028,99.7692,99.6838,99.7502,64767.0
2023-02-13 13:20:00,105.1,105.13,105.08,105.09,72804.0,99.7502,99.7787,99.7313,99.7407,72804.0
2023-02-13 13:25:00,105.09,105.21,105.08,105.17,91630.0,99.7407,99.8546,99.7313,99.8167,91630.0
2023-02-13 13:30:00,105.18,105.34,105.17,105.32,79808.0,99.8262,99.978,99.8167,99.959,79808.0
2023-02-13 13:35:00,105.32,105.35,105.27,105.33,51173.0,99.959,99.9875,99.9116,99.9685,51173.0
2023-02-13 13:40:00,105.34,105.37,105.28,105.33,42441.0,99.978,100.0065,99.9211,99.9685,42441.0
2023-02-13 13:45:00,105.34,105.44,105.34,105.4,53947.0,99.978,100.0729,99.978,100.035,53947.0
2023-02-13 13:50:00,105.4,105.52,105.39,105.48,67806.0,100.035,100.1489,100.0255,100.1109,67806.0
2023-02-13 13:55:00,105.47,105.52,105.38,105.38,66126.0,100.1014,100.1489,100.016,100.016,66126.0
2023-02-13 14:00:00,105.39,105.52,105.33,105.44,72158.0,100.0255,100.1489,99.9685,100.0729,72158.0
2023-02-13 14:05:00,105.43,105.46,105.4,105.41,43536.0,100.0634,100.0919,100.035,100.0445,43536.0
2023-02-13 14:10:00,105.41,105.43,105.21,105.21,94048.0,100.0445,100.0634,99.8546,99.8546,94048.0
2023-02-13 14:15:00,105.21,105.25,105.16,105.17,86090.0,99.8546,99.8926,99.8072,99.8167,86090.0
2023-02-13 14:20:00,105.18,105.22,105.15,105.19,53827.0,99.8262,99.8641,99.7977,99.8357,53827.0
2023-02-13 14:25:00,105.19,105.24,105.04,105.07,89953.0,99.8357,99.8831,99.6933,99.7218,89953.0
2023-02-13 14:30:00,105.06,105.11,105.01,105.06,79060.0,99.7123,99.7597,99.6648,99.7123,79060.0
2023-02-13 14:35:00,105.06,105.17,105.02,105.15,81301.0,99.7123,99.8167,99.6743,99.7977,81301.0
2023-02-13 14:40:00,105.15,105.15,104.99,105.06,66473.0,99.7977,99.7977,99.6458,99.7123,66473.0
2023-02-13 14:45:00,105.06,105.1,104.88,104.92,75419.0,99.7123,99.7502,99.5414,99.5794,75419.0
2023-02-13 14:50:00,104.92,105.08,104.92,105.06,57950.0,99.5794,99.7313,99.5794,99.7123,57950.0
2023-02-13 14:55:00,105.05,105.09,105.0,105.06,101866.0,99.7028,99.7407,99.6553,99.7123,101866.0
2023-02-13 15:00:00,105.05,105.05,104.92,104.99,89201.0,99.7028,99.7028,99.5794,99.6458,89201.0
2023-02-13 15:05:00,105.0,105.15,104.99,105.1,94854.0,99.6553,99.7977,99.6458,99.7502,94854.0
2023-02-13 15:10:00,105.1,105.13,105.06,105.09,63493.0,99.7502,99.7787,99.7123,99.7407,63493.0
2023-02-13 15:15:00,105.09,105.11,104.95,105.01,101161.0,99.7407,99.7597,99.6079,99.6648,101161.0
2023-02-13 15:20:00,105.01,105.03,104.93,105.02,150350.0,99.6648,99.6838,99.5889,99.6743,150350.0
2023-02-13 15:25:00,105.03,105.04,104.91,104.96,82754.0,99.6838,99.6933,99.5699,99.6174,82754.0
2023-02-13 15:30:00,104.97,105.07,104.95,105.04,151238.0,99.6269,99.7218,99.6079,99.6933,151238.0
2023-02-13 15:35:00,105.04,105.05,104.96,104.97,96787.0,99.6933,99.7028,99.6174,99.6269,96787.0
2023-02-13 15:40:00,104.97,104.99,104.9,104.92,127888.0,99.6269,99.6458,99.5604,99.5794,127888.0
2023-02-13 15:45:00,104.91,104.93,104.83,104.9,223798.0,99.5699,99.5889,99.494,99.5604,223798.0
2023-02-13 15:50:00,104.89,104.9,104.75,104.79,349447.0,99.5509,99.5604,99.4181,99.456,349447.0
2023-02-13 15:55:00,104.8,104.96,104.78,104.83,629630.0,99.4655,99.6174,99.4465,99.494,629630.0
2023-02-14 09:30:00,103.55,103.56,101.85,102.25,650381.0,98.2791,98.2886,96.6657,97.0453,650381.0
2023-02-14 09:35:00,102.25,102.99,102.24,102.92,439813.0,97.0453,97.7476,97.0358,97.6812,439813.0
2023-02-14 09:40:00,102.92,103.55,102.82,103.36,362648.0,97.6812,98.2791,97.5863,98.0988,362648.0
2023-02-14 09:45:00,103.38,103.64,103.23,103.34,339963.0,98.1178,98.3646,97.9754,98.0798,339963.0
2023-02-14 09:50:00,103.34,103.71,103.26,103.61,206860.0,98.0798,98.431,98.0039,98.3361,206860.0
2023-02-14 09:55:00,103.63,104.02,103.63,103.9,256799.0,98.3551,98.7252,98.3551,98.6113,256799.0
2023-02-14 10:00:00,103.89,103.98,103.56,103.59,206436.0,98.6018,98.6872,98.2886,98.3171,206436.0
2023-02-14 10:05:00,103.59,103.64,103.37,103.62,185495.0,98.3171,98.3646,98.1083,98.3456,185495.0
2023-02-14 10:10:00,103.62,103.8,103.47,103.5,143991.0,98.3456,98.5164,98.2032,98.2317,143991.0
2023-02-14 10:15:00,103.5,103.61,103.27,103.52,168239.0,98.2317,98.3361,98.0134,98.2507,168239.0
2023-02-14 10:20:00,103.52,103.71,103.41,103.68,95766.0,98.2507,98.431,98.1463,98.4025,95766.0
2023-02-14 10:25:00,103.68,103.68,103.22,103.23,135628.0,98.4025,98.4025,97.9659,97.9754,135628.0
2023-02-14 10:30:00,103.22,103.25,103.0,103.01,146423.0,97.9659,97.9944,97.7571,97.7666,146423.0
2023-02-14 10:35:00,103.0,103.04,102.8,103.0,317729.0,97.7571,97.7951,97.5673,97.7571,317729.0
2023-02-14 10:40:00,103.0,103.13,102.97,103.1,124822.0,97.7571,97.8805,97.7287,97.852,124822.0
2023-02-14 10:45:00,103.1,103.37,102.9,103.37,263040.0,97.852,98.1083,97.6622,98.1083,263040.0
2023-02-14 10:50:00,103.37,103.37,103.0,103.08,140301.0,98.1083,98.1083,97.7571,97.8331,140301.0
2023-02-14 10:55:00,103.08,103.32,103.01,103.25,153817.0,97.8331,98.0608,97.7666,97.9944,153817.0
2023-02-14 11:00:00,103.24,103.43,103.16,103.36,94370.0,97.9849,98.1652,97.909,98.0988,94370.0
2023-02-14 11:05:00,103.36,103.42,103.19,103.2,84078.0,98.0988,98.1558,97.9375,97.9469,84078.0
2023-02-14 11:10:00,103.18,103.25,103.0,103.11,126087.0,97.928,97.9944,97.7571,97.8615,126087.0
2023-02-14 11:15:00,103.14,103.32,102.99,103.24,109979.0,97.89,98.0608,97.7476,97.9849,109979.0
2023-02-14 11:20:00,103.22,103.29,102.98,103.28,228365.0,97.9659,98.0324,97.7381,98.0229,228365.0
2023-02-14 11:25:00,103.28,103.3,102.91,103.02,252161.0,98.0229,98.0419,97.6717,97.7761,252161.0
2023-02-14 11:30:00,103.0,103.22,102.95,103.17,215800.0,97.7571,97.9659,97.7097,97.9185,215800.0
2023-02-14 11:35:00,103.17,103.3,103.07,103.16,78027.0,97.9185,98.0419,97.8236,97.909,78027.0
2023-02-14 11:40:00,103.18,103.32,103.12,103.3,51420.0,97.928,98.0608,97.871,98.0419,51420.0
2023-02-14 11:45:00,103.29,103.37,103.17,103.36,91945.0,98.0324,98.1083,97.9185,98.0988,91945.0
2023-02-14 11:50:00,103.35,103.38,103.21,103.36,90602.0,98.0893,98.1178,97.9564,98.0988,90602.0
2023-02-14 11:55:00,103.35,103.59,103.3,103.57,66266.0,98.0893,98.3171,98.0419,98.2981,66266.0
2023-02-14 12:00:00,103.55,103.59,103.47,103.57,103753.0,98.2791,98.3171,98.2032,98.2981,103753.0
2023-02-14 12:05:00,103.56,103.57,103.32,103.41,91082.0,98.2886,98.2981,98.0608,98.1463,91082.0
2023-02-14 12:10:00,103.39,103.49,103.37,103.45,48149.0,98.1273,98.2222,98.1083,98.1842,48149.0
2023-02-14 12:15:00,103.45,103.49,103.41,103.46,36223.0,98.1842,98.2222,98.1463,98.1937,36223.0
2023-02-14 12:20:00,103.46,103.53,103.4,103.42,44998.0,98.1937,98.2602,98.1368,98.1558,44998.0
2023-02-14 12:25:00,103.42,103.49,103.39,103.39,34278.0,98.1558,98.2222,98.1273,98.1273,34278.0
2023-02-14 12:30:00,103.39,103.45,103.36,103.45,37705.0,98.1273,98.1842,98.0988,98.1842,37705.0
2023-02-14 12:35:00,103.46,103.5,103.31,103.33,47160.0,98.1937,98.2317,98.0514,98.0703,47160.0
2023-02-14 12:40:00,103.32,103.39,103.23,103.23,36797.0,98.0608,98.1273,97.9754,97.9754,36797.0
2023-02-14 12:45:00,103.23,103.23,103.08,103.08,54126.0,97.9754,97.9754,97.8331,97.8331,54126.0
2023-02-14 12:50:00,103.08,103.08,102.96,102.98,94105.0,97.8331,97.8331,97.7192,97.7381,94105.0
2023-02-14 12:55:00,102.98,103.08,102.97,103.06,147435.0,97.7381,97.8331,97.7287,97.8141,147435.0
2023-02-14 13:00:00,103.05,103.55,103.04,103.52,93481.0,97.8046,98.2791,97.7951,98.2507,93481.0
2023-02-14 13:05:00,103.52,103.68,103.35,103.36,102546.0,98.2507,98.4025,98.0893,98.0988,102546.0
2023-02-14 13:10:00,103.34,103.39,103.28,103.36,61935.0,98.0798,98.1273,98.0229,98.0988,61935.0
2023-02-14 13:15:00,103.37,103.61,103.3,103.45,92722.0,98.1083,98.3361,98.0419,98.1842,92722.0
2023-02-14 13:20:00,103.46,103.59,103.39,103.47,54601.0,98.1937,98.3171,98.1273,98.2032,54601.0
2023-02-14 13:25:00,103.47,103.5,103.35,103.4,42254.0,98.2032,98.2317,98.0893,98.1368,42254.0
2023-02-14 13:30:00,103.4,103.46,103.32,103.38,42061.0,98.1368,98.1937,98.0608,98.1178,42061.0
2023-02-14 13:35:00,103.38,103.43,103.23,103.32,47597.0,98.1178,98.1652,97.9754,98.0608,47597.0
2023-02-14 13:40:00,103.33,103.34,103.11,103.11,44735.0,98.0703,98.0798,97.8615,97.8615,44735.0
2023-02-14 13:45:00,103.12,103.33,103.12,103.23,70823.0,97.871,98.0703,97.871,97.9754,70823.0
2023-02-14 13:50:00,103.23,103.35,103.22,103.32,47810.0,97.9754,98.0893,97.9659,98.0608,47810.0
2023-02-14 13:55:00,103.33,103.41,103.26,103.28,36561.0,98.0703,98.1463,98.0039,98.0229,36561.0
2023-02-14 14:00:00,103.27,103.31,103.15,103.2,73425.0,98.0134,98.0514,97.8995,97.9469,73425.0
2023-02-14 14:05:00,103.18,103.18,102.97,103.03,102649.0,97.928,97.928,97.7287,97.7856,102649.0
2023-02-14 14:10:00,103.04,103.23,103.03,103.18,62757.0,97.7951,97.9754,97.7856,97.928,62757.0
2023-02-14 14:15:00,103.18,103.41,103.17,103.37,40210.0,97.928,98.1463,97.9185,98.1083,40210.0
2023-02-14 14:20:00,103.37,103.39,103.22,103.26,57032.0,98.1083,98.1273,97.9659,98.0039,57032.0
2023-02-14 14:25:00,103.27,103.33,103.22,103.33,35103.0,98.0134,98.0703,97.9659,98.0703,35103.0
2023-02-14 14:30:00,103.33,103.41,103.3,103.41,44361.0,98.0703,98.1463,98.0419,98.1463,44361.0
2023-02-14 14:35:00,103.41,103.5,103.4,103.43,51874.0,98.1463,98.2317,98.1368,98.1652,51874.0
2023-02-14 14:40:00,103.42,103.5,103.42,103.45,84000.0,98.1558,98.2317,98.1558,98.1842,84000.0
2023-02-14 14:45:00,103.45,103.56,103.44,103.52,64149.0,98.1842,98.2886,98.1747,98.2507,64149.0
2023-02-14 14:50:00,103.51,103.54,103.41,103.48,66102.0,98.2412,98.2696,98.1463,98.2127,66102.0
2023-02-14 14:55:00,103.48,103.51,103.42,103.44,58133.0,98.2127,98.2412,98.1558,98.1747,58133.0
2023-02-14 15:00:00,103.45,103.54,103.42,103.53,59482.0,98.1842,98.2696,98.1558,98.2602,59482.0
2023-02-14 15:05:00,103.53,103.55,103.43,103.51,47590.0,98.2602,98.2791,98.1652,98.2412,47590.0
2023-02-14 15:10:00,103.52,103.59,103.45,103.57,68613.0,98.2507,98.3171,98.1842,98.2981,68613.0
2023-02-14 15:15:00,103.56,103.8,103.54,103.79,86189.0,98.2886,98.5164,98.2696,98.5069,86189.0
2023-02-14 15:20:00,103.79,103.94,103.76,103.93,74676.0,98.5069,98.6493,98.4784,98.6398,74676.0
2023-02-14 15:25:00,103.91,104.04,103.91,104.03,74394.0,98.6208,98.7442,98.6208,98.7347,74394.0
2023-02-14 15:30:00,104.04,104.12,103.95,104.04,138885.0,98.7442,98.8201,98.6588,98.7442,138885.0
2023-02-14 15:35:00,104.04,104.19,104.03,104.14,117066.0,98.7442,98.8866,98.7347,98.8391,117066.0
2023-02-14 15:40:00,104.13,104.35,104.12,104.28,131734.0,98.8296,99.0384,98.8201,98.972,131734.0
2023-02-14 15:45:00,104.29,104.3,104.11,104.27,156717.0,98.9815,98.991,98.8106,98.9625,156717.0
2023-02-14 15:50:00,104.27,104.43,104.17,104.36,221193.0,98.9625,99.1143,98.8676,99.0479,221193.0
2023-02-14 15:55:00,104.37,104.48,104.13,104.28,451453.0,99.0574,99.1618,98.8296,98.972,451453.0
2023-02-15 09:30:00,102.39,103.07,102.0,102.18,722412.0,97.1782,97.8236,96.808,96.9789,722412.0
2023-02-15 09:35:00,102.18,102.42,102.0,102.18,572521.0,96.9789,97.2067,96.808,96.9789,572521.0
2023-02-15 09:40:00,102.19,103.22,102.08,102.79,592959.0,96.9884,97.9659,96.884,97.5578,592959.0
2023-02-15 09:45:00,102.8,102.82,102.18,102.44,316706.0,97.5673,97.5863,96.9789,97.2256,316706.0
2023-02-15 09:50:00,102.43,102.79,102.43,102.64,299587.0,97.2161,97.5578,97.2161,97.4155,299587.0
2023-02-15 09:55:00,102.63,102.78,102.16,102.67,343759.0,97.406,97.5483,96.9599,97.4439,343759.0
2023-02-15 10:00:00,102.67,103.03,102.65,102.93,217325.0,97.4439,97.7856,97.4249,97.6907,217325.0
2023-02-15 10:05:00,102.93,102.99,102.65,102.77,188088.0,97.6907,97.7476,97.4249,97.5388,188088.0
2023-02-15 10:10:00,102.79,102.94,102.55,102.91,159426.0,97.5578,97.7002,97.33,97.6717,159426.0
2023-02-15 10:15:00,102.92,103.44,102.92,103.39,272048.0,97.6812,98.1747,97.6812,98.1273,272048.0
2023-02-15 10:20:00,103.37,103.43,102.87,102.87,220280.0,98.1083,98.1652,97.6337,97.6337,220280.0
2023-02-15 10:25:00,102.87,102.94,102.69,102.86,98230.0,97.6337,97.7002,97.4629,97.6243,98230.0
2023-02-15 10:30:00,102.85,102.92,102.74,102.89,118793.0,97.6148,97.6812,97.5104,97.6527,118793.0
2023-02-15 10:35:00,102.9,102.93,102.2,102.23,344756.0,97.6622,97.6907,96.9979,97.0263,344756.0
2023-02-15 10:40:00,102.24,102.31,102.0,102.0,702583.0,97.0358,97.1023,96.808,96.808,702583.0
2023-02-15 10:45:00,102.01,102.38,102.0,102.34,252793.0,96.8175,97.1687,96.808,97.1307,252793.0
2023-02-15 10:50:00,102.34,102.62,102.32,102.59,116854.0,97.1307,97.3965,97.1117,97.368,116854.0
2023-02-15 10:55:00,102.6,102.62,102.38,102.46,223146.0,97.3775,97.3965,97.1687,97.2446,223146.0
2023-02-15 11:00:00,102.45,102.73,102.43,102.73,123928.0,97.2351,97.5009,97.2161,97.5009,123928.0
2023-02-15 11:05:00,102.74,102.93,102.73,102.87,195921.0,97.5104,97.6907,97.5009,97.6337,195921.0
2023-02-15 11:10:00,102.88,102.97,102.75,102.97,179865.0,97.6432,97.7287,97.5199,97.7287,179865.0
2023-02-15 11:15:00,102.97,103.05,102.87,102.94,167734.0,97.7287,97.8046,97.6337,97.7002,167734.0
2023-02-15 11:20:00,102.94,102.99,102.63,102.65,106867.0,97.7002,97.7476,97.406,97.4249,106867.0
2023-02-15 11:25:00,102.66,102.96,102.65,102.94,115058.0,97.4344,97.7192,97.4249,97.7002,115058.0
2023-02-15 11:30:00,102.94,102.96,102.67,102.7,125635.0,97.7002,97.7192,97.4439,97.4724,125635.0
2023-02-15 11:35:00,102.7,102.79,102.62,102.77,85955.0,97.4724,97.5578,97.3965,97.5388,85955.0
2023-02-15 11:40:00,102.76,103.1,102.72,103.09,128457.0,97.5293,97.852,97.4914,97.8425,128457.0
2023-02-15 11:45:00,103.09,103.23,102.99,103.11,129257.0,97.8425,97.9754,97.7476,97.8615,129257.0
2023-02-15 11:50:00,103.11,103.14,102.95,102.96,72860.0,97.8615,97.89,97.7097,97.7192,72860.0
2023-02-15 11:55:00,102.94,102.97,102.73,102.76,91410.0,97.7002,97.7287,97.5009,97.5293,91410.0
2023-02-15 12:00:00,102.77,102.79,102.6,102.64,119076.0,97.5388,97.5578,97.3775,97.4155,119076.0
2023-02-15 12:05:00,102.64,102.8,102.39,102.68,170516.0,97.4155,97.5673,97.1782,97.4534,170516.0
2023-02-15 12:10:00,102.67,102.68,102.46,102.54,73333.0,97.4439,97.4534,97.2446,97.3205,73333.0
2023-02-15 12:15:00,102.54,102.61,102.43,102.56,101264.0,97.3205,97.387,97.2161,97.3395,101264.0
2023-02-15 12:20:00,102.55,102.63,102.43,102.62,78635.0,97.33,97.406,97.2161,97.3965,78635.0
2023-02-15 12:25:00,102.62,102.83,102.54,102.54,79297.0,97.3965,97.5958,97.3205,97.3205,79297.0
2023-02-15 12:30:00,102.55,102.69,102.53,102.58,67664.0,97.33,97.4629,97.3111,97.3585,67664.0
2023-02-15 12:35:00,102.59,102.7,102.54,102.68,62059.0,97.368,97.4724,97.3205,97.4534,62059.0
2023-02-15 12:40:00,102.67,102.84,102.66,102.76,48639.0,97.4439,97.6053,97.4344,97.5293,48639.0
2023-02-15 12:45:00,102.77,102.79,102.39,102.44,169859.0,97.5388,97.5578,97.1782,97.2256,169859.0
2023-02-15 12:50:00,102.43,102.51,102.37,102.51,132327.0,97.2161,97.2921,97.1592,97.2921,132327.0
2023-02-15 12:55:00,102.51,102.72,102.48,102.64,62195.0,97.2921,97.4914,97.2636,97.4155,62195.0
2023-02-15 13:00:00,102.64,102.67,102.59,102.6,61724.0,97.4155,97.4439,97.368,97.3775,61724.0
2023-02-15 13:05:00,102.61,102.66,102.48,102.64,60685.0,97.387,97.4344,97.2636,97.4155,60685.0
2023-02-15 13:10:00,102.66,102.68,102.5,102.57,48452.0,97.4344,97.4534,97.2826,97.349,48452.0
2023-02-15 13:15:00,102.59,102.68,102.58,102.61,54405.0,97.368,97.4534,97.3585,97.387,54405.0
2023-02-15 13:20:00,102.62,102.64,102.54,102.59,52599.0,97.3965,97.4155,97.3205,97.368,52599.0
2023-02-15 13:25:00,102.6,102.77,102.55,102.7,55475.0,97.3775,97.5388,97.33,97.4724,55475.0
2023-02-15 13:30:00,102.71,102.81,102.67,102.8,56839.0,97.4819,97.5768,97.4439,97.5673,56839.0
2023-02-15 13:35:00,102.79,102.85,102.77,102.79,80964.0,97.5578,97.6148,97.5388,97.5578,80964.0
2023-02-15 13:40:00,102.79,102.91,102.78,102.9,60279.0,97.5578,97.6717,97.5483,97.6622,60279.0
2023-02-15 13:45:00,102.91,103.02,102.86,103.0,108545.0,97.6717,97.7761,97.6243,97.7571,108545.0
2023-02-15 13:50:00,103.01,103.02,102.87,103.01,136799.0,97.7666,97.7761,97.6337,97.7666,136799.0
2023-02-15 13:55:00,103.01,103.03,102.86,102.97,75246.0,97.7666,97.7856,97.6243,97.7287,75246.0
2023-02-15 14:00:00,102.98,103.09,102.96,103.06,92410.0,97.7381,97.8425,97.7192,97.8141,92410.0
2023-02-15 14:05:00,103.06,103.17,102.93,103.12,491792.0,97.8141,97.9185,97.6907,97.871,491792.0
2023-02-15 14:10:00,103.11,103.25,103.09,103.25,113434.0,97.8615,97.9944,97.8425,97.9944,113434.0
2023-02-15 14:15:00,103.24,103.3,102.96,102.97,334310.0,97.9849,98.0419,97.7192,97.7287,334310.0
2023-02-15 14:20:00,102.97,103.19,102.94,103.16,105221.0,97.7287,97.9375,97.7002,97.909,105221.0
2023-02-15 14:25:00,103.16,103.19,103.09,103.11,78145.0,97.909,97.9375,97.8425,97.8615,78145.0
2023-02-15 14:30:00,103.12,103.24,102.94,102.97,643810.0,97.871,97.9849,97.7002,97.7287,643810.0
2023-02-15 14:35:00,102.97,102.99,102.76,102.83,553162.0,97.7287,97.7476,97.5293,97.5958,553162.0
2023-02-15 14:40:00,102.83,103.07,102.82,103.07,103315.0,97.5958,97.8236,97.5863,97.8236,103315.0
2023-02-15 14:45:00,103.07,103.09,103.01,103.03,184482.0,97.8236,97.8425,97.7666,97.7856,184482.0
2023-02-15 14:50:00,103.02,103.1,102.89,102.94,220447.0,97.7761,97.852,97.6527,97.7002,220447.0
2023-02-15 14:55:00,102.93,102.94,102.76,102.78,112245.0,97.6907,97.7002,97.5293,97.5483,112245.0
2023-02-15 15:00:00,102.78,102.96,102.77,102.9,109173.0,97.5483,97.7192,97.5388,97.6622,109173.0
2023-02-15 15:05:00,102.9,102.97,102.88,102.95,105523.0,97.6622,97.7287,97.6432,97.7097,105523.0
2023-02-15 15:10:00,102.95,103.06,102.92,102.93,79772.0,97.7097,97.8141,97.6812,97.6907,79772.0
2023-02-15 15:15:00,102.94,102.96,102.82,102.84,97696.0,97.7002,97.7192,97.5863,97.6053,97696.0
2023-02-15 15:20:00,102.84,102.85,102.67,102.73,193546.0,97.6053,97.6148,97.4439,97.5009,193546.0
2023-02-15 15:25:00,102.73,102.82,102.69,102.81,97091.0,97.5009,97.5863,97.4629,97.5768,97091.0
2023-02-15 15:30:00,102.82,102.94,102.77,102.91,134803.0,97.5863,97.7002,97.5388,97.6717,134803.0
2023-02-15 15:35:00,102.91,102.93,102.76,102.77,114027.0,97.6717,97.6907,97.5293,97.5388,114027.0
2023-02-15 15:40:00,102.77,102.83,102.71,102.78,125025.0,97.5388,97.5958,97.4819,97.5483,125025.0
2023-02-15 15:45:00,102.78,103.0,102.75,102.95,170263.0,97.5483,97.7571,97.5199,97.7097,170263.0
2023-02-15 15:50:00,102.95,103.07,102.92,102.97,232842.0,97.7097,97.8236,97.6812,97.7287,232842.0
2023-02-15 15:55:00,102.97,103.13,102.94,103.11,599607.0,97.7287,97.8805,97.7002,97.8615,599607.0
2023-02-16 09:30:00,102.71,103.85,102.48,102.61,782539.0,97.4819,98.5639,97.2636,97.387,782539.0
2023-02-16 09:35:00,102.62,102.63,102.03,102.31,647273.0,97.3965,97.406,96.8365,97.1023,647273.0
2023-02-16 09:40:00,102.31,102.73,102.14,102.68,518943.0,97.1023,97.5009,96.9409,97.4534,518943.0
2023-02-16 09:45:00,102.66,103.32,102.5,102.92,631835.0,97.4344,98.0608,97.2826,97.6812,631835.0
2023-02-16 09:50:00,102.93,103.11,102.6,103.01,325714.0,97.6907,97.8615,97.3775,97.7666,325714.0
2023-02-16 09:55:00,103.0,103.16,102.87,103.14,479759.0,97.7571,97.909,97.6337,97.89,479759.0
2023-02-16 10:00:00,103.13,103.21,102.87,103.09,323364.0,97.8805,97.9564,97.6337,97.8425,323364.0
2023-02-16 10:05:00,103.1,103.65,103.01,103.54,460151.0,97.852,98.374,97.7666,98.2696,460151.0
2023-02-16 10:10:00,103.53,104.07,103.37,103.98,497382.0,98.2602,98.7727,98.1083,98.6872,497382.0
2023-02-16 10:15:00,103.98,104.02,103.37,103.4,237215.0,98.6872,98.7252,98.1083,98.1368,237215.0
2023-02-16 10:20:00,103.42,103.79,103.42,103.55,237977.0,98.1558,98.5069,98.1558,98.2791,237977.0
2023-02-16 10:25:00,103.56,104.19,103.56,104.17,288330.0,98.2886,98.8866,98.2886,98.8676,288330.0
2023-02-16 10:30:00,104.18,104.42,104.12,104.42,423715.0,98.8771,99.1048,98.8201,99.1048,423715.0
2023-02-16 10:35:00,104.43,104.52,104.15,104.16,298284.0,99.1143,99.1998,98.8486,98.8581,298284.0
2023-02-16 10:40:00,104.16,104.26,103.96,104.02,320625.0,98.8581,98.953,98.6683,98.7252,320625.0
2023-02-16 10:45:00,104.04,104.14,103.96,104.09,322486.0,98.7442,98.8391,98.6683,98.7916,322486.0
2023-02-16 10:50:00,104.1,104.12,103.94,104.0,209303.0,98.8011,98.8201,98.6493,98.7062,209303.0
2023-02-16 10:55:00,103.99,103.99,103.64,103.83,254156.0,98.6967,98.6967,98.3646,98.5449,254156.0
2023-02-16 11:00:00,103.83,103.98,103.74,103.77,160622.0,98.5449,98.6872,98.4595,98.4879,160622.0
2023-02-16 11:05:00,103.77,103.82,103.46,103.48,191101.0,98.4879,98.5354,98.1937,98.2127,191101.0
2023-02-16 11:10:00,103.47,103.67,103.45,103.63,209155.0,98.2032,98.393,98.1842,98.3551,209155.0
2023-02-16 11:15:00,103.63,103.66,103.45,103.61,152425.0,98.3551,98.3835,98.1842,98.3361,152425.0
2023-02-16 11:20:00,103.61,103.63,103.45,103.54,137197.0,98.3361,98.3551,98.1842,98.2696,137197.0
2023-02-16 11:25:00,103.53,103.65,103.46,103.61,158463.0,98.2602,98.374,98.1937,98.3361,158463.0
2023-02-16 11:30:00,103.6,103.91,103.59,103.74,157764.0,98.3266,98.6208,98.3171,98.4595,157764.0
2023-02-16 11:35:00,103.74,103.84,103.55,103.65,140969.0,98.4595,98.5544,98.2791,98.374,140969.0
2023-02-16 11:40:00,103.66,103.72,103.51,103.52,102520.0,98.3835,98.4405,98.2412,98.2507,102520.0
2023-02-16 11:45:00,103.54,103.71,103.54,103.67,100420.0,98.2696,98.431,98.2696,98.393,100420.0
2023-02-16 11:50:00,103.68,103.7,103.5,103.5,97420.0,98.4025,98.4215,98.2317,98.2317,97420.0
2023-02-16 11:55:00,103.52,103.7,103.5,103.53,78349.0,98.2507,98.4215,98.2317,98.2602,78349.0
2023-02-16 12:00:00,103.53,103.59,103.42,103.43,85388.0,98.2602,98.3171,98.1558,98.1652,85388.0
2023-02-16 12:05:00,103.44,103.53,103.42,103.47,95528.0,98.1747,98.2602,98.1558,98.2032,95528.0
2023-02-16 12:10:00,103.47,103.57,103.46,103.56,71045.0,98.2032,98.2981,98.1937,98.2886,71045.0
2023-02-16 12:15:00,103.57,103.63,103.51,103.52,142517.0,98.2981,98.3551,98.2412,98.2507,142517.0
2023-02-16 12:20:00,103.53,103.71,103.42,103.71,93712.0,98.2602,98.431,98.1558,98.431,93712.0
2023-02-16 12:25:00,103.71,103.82,103.71,103.77,98951.0,98.431,98.5354,98.431,98.4879,98951.0
2023-02-16 12:30:00,103.77,103.9,103.74,103.86,104705.0,98.4879,98.6113,98.4595,98.5734,104705.0
2023-02-16 12:35:00,103.85,103.98,103.83,103.84,94576.0,98.5639,98.6872,98.5449,98.5544,94576.0
2023-02-16 12:40:00,103.85,103.95,103.83,103.93,90278.0,98.5639,98.6588,98.5449,98.6398,90278.0
2023-02-16 12:45:00,103.92,103.99,103.83,103.98,96025.0,98.6303,98.6967,98.5449,98.6872,96025.0
2023-02-16 12:50:00,103.97,103.97,103.62,103.67,117408.0,98.6778,98.6778,98.3456,98.393,117408.0
2023-02-16 12:55:00,103.67,103.72,103.46,103.48,82975.0,98.393,98.4405,98.1937,98.2127,82975.0
2023-02-16 13:00:00,103.5,103.57,103.42,103.5,85036.0,98.2317,98.2981,98.1558,98.2317,85036.0
2023-02-16 13:05:00,103.51,103.79,103.51,103.78,80419.0,98.2412,98.5069,98.2412,98.4974,80419.0
2023-02-16 13:10:00,103.77,103.81,103.74,103.75,51673.0,98.4879,98.5259,98.4595,98.469,51673.0
2023-02-16 13:15:00,103.77,103.81,103.69,103.76,78932.0,98.4879,98.5259,98.412,98.4784,78932.0
2023-02-16 13:20:00,103.77,103.9,103.76,103.87,226711.0,98.4879,98.6113,98.4784,98.5828,226711.0
2023-02-16 13:25:00,103.86,103.92,103.69,103.69,69716.0,98.5734,98.6303,98.412,98.412,69716.0
2023-02-16 13:30:00,103.7,103.74,103.65,103.73,73143.0,98.4215,98.4595,98.374,98.45,73143.0
2023-02-16 13:35:00,103.73,103.95,103.72,103.89,79519.0,98.45,98.6588,98.4405,98.6018,79519.0
2023-02-16 13:40:00,103.88,103.96,103.84,103.95,55573.0,98.5923,98.6683,98.5544,98.6588,55573.0
2023-02-16 13:45:00,103.95,104.05,103.88,104.0,92753.0,98.6588,98.7537,98.5923,98.7062,92753.0
2023-02-16 13:50:00,103.99,104.03,103.96,104.03,72731.0,98.6967,98.7347,98.6683,98.7347,72731.0
2023-02-16 13:55:00,104.03,104.12,104.01,104.04,89182.0,98.7347,98.8201,98.7157,98.7442,89182.0
2023-02-16 14:00:00,104.04,104.18,104.04,104.13,98937.0,98.7442,98.8771,98.7442,98.8296,98937.0
2023-02-16 14:05:00,104.12,104.25,104.11,104.15,134892.0,98.8201,98.9435,98.8106,98.8486,134892.0
2023-02-16 14:10:00,104.15,104.25,104.03,104.25,112273.0,98.8486,98.9435,98.7347,98.9435,112273.0
2023-02-16 14:15:00,104.25,104.25,104.17,104.2,45622.0,98.9435,98.9435,98.8676,98.896,45622.0
2023-02-16 14:20:00,104.2,104.21,104.03,104.15,89357.0,98.896,98.9055,98.7347,98.8486,89357.0
2023-02-16 14:25:00,104.16,104.2,104.13,104.15,42301.0,98.8581,98.896,98.8296,98.8486,42301.0
2023-02-16 14:30:00,104.15,104.33,104.14,104.26,130971.0,98.8486,99.0194,98.8391,98.953,130971.0
2023-02-16 14:35:00,104.26,104.3,104.23,104.28,85263.0,98.953,98.991,98.9245,98.972,85263.0
2023-02-16 14:40:00,104.29,104.29,104.07,104.09,87345.0,98.9815,98.9815,98.7727,98.7916,87345.0
2023-02-16 14:45:00,104.1,104.18,104.09,104.13,58383.0,98.8011,98.8771,98.7916,98.8296,58383.0
2023-02-16 14:50:00,104.12,104.19,104.08,104.19,48920.0,98.8201,98.8866,98.7822,98.8866,48920.0
2023-02-16 14:55:00,104.19,104.22,104.14,104.16,55771.0,98.8866,98.915,98.8391,98.8581,55771.0
2023-02-16 15:00:00,104.16,104.23,104.13,104.17,92362.0,98.8581,98.9245,98.8296,98.8676,92362.0
2023-02-16 15:05:00,104.17,104.17,103.83,103.99,238343.0,98.8676,98.8676,98.5449,98.6967,238343.0
2023-02-16 15:10:00,103.99,104.02,103.76,103.8,214647.0,98.6967,98.7252,98.4784,98.5164,214647.0
2023-02-16 15:15:00,103.8,103.8,103.5,103.52,205970.0,98.5164,98.5164,98.2317,98.2507,205970.0
2023-02-16 15:20:00,103.52,103.56,103.38,103.5,209751.0,98.2507,98.2886,98.1178,98.2317,209751.0
2023-02-16 15:25:00,103.49,103.55,103.15,103.28,193961.0,98.2222,98.2791,97.8995,98.0229,193961.0
2023-02-16 15:30:00,103.28,103.32,103.12,103.12,196678.0,98.0229,98.0608,97.871,97.871,196678.0
2023-02-16 15:35:00,103.14,103.15,103.03,103.1,265634.0,97.89,97.8995,97.7856,97.852,265634.0
2023-02-16 15:40:00,103.1,103.24,103.04,103.15,183376.0,97.852,97.9849,97.7951,97.8995,183376.0
2023-02-16 15:45:00,103.16,103.28,103.05,103.26,298091.0,97.909,98.0229,97.8046,98.0039,298091.0
2023-02-16 15:50:00,103.26,103.29,103.12,103.24,343038.0,98.0039,98.0324,97.871,97.9849,343038.0
2023-02-16 15:55:00,103.25,103.28,103.07,103.15,582480.0,97.9944,98.0229,97.8236,97.8995,582480.0
2023-02-17 09:30:00,101.0,101.09,100.33,100.67,828727.0,95.8589,95.9444,95.223,95.5457,828727.0
2023-02-17 09:35:00,100.65,100.74,100.01,100.26,768083.0,95.5267,95.6122,94.9193,95.1566,768083.0
2023-02-17 09:40:00,100.25,100.74,100.17,100.24,478012.0,95.1471,95.6122,95.0712,95.1376,478012.0
2023-02-17 09:45:00,100.24,100.26,99.86,100.06,569780.0,95.1376,95.1566,94.777,94.9668,569780.0
2023-02-17 09:50:00,100.06,100.2,99.92,99.95,409079.0,94.9668,95.0997,94.8339,94.8624,409079.0
2023-02-17 09:55:00,99.96,100.54,99.93,100.42,426958.0,94.8719,95.4223,94.8434,95.3085,426958.0
2023-02-17 10:00:00,100.4,100.59,100.4,100.51,204477.0,95.2895,95.4698,95.2895,95.3939,204477.0
2023-02-17 10:05:00,100.52,100.55,100.15,100.17,288937.0,95.4034,95.4318,95.0522,95.0712,288937.0
2023-02-17 10:10:00,100.19,100.66,100.19,100.46,211003.0,95.0902,95.5362,95.0902,95.3464,211003.0
2023-02-17 10:15:00,100.46,100.61,100.34,100.56,222996.0,95.3464,95.4888,95.2325,95.4413,222996.0
2023-02-17 10:20:00,100.54,100.56,100.22,100.25,179982.0,95.4223,95.4413,95.1186,95.1471,179982.0
2023-02-17 10:25:00,100.25,100.32,100.13,100.19,150301.0,95.1471,95.2135,95.0332,95.0902,150301.0
2023-02-17 10:30:00,100.18,100.56,100.18,100.54,197010.0,95.0807,95.4413,95.0807,95.4223,197010.0
2023-02-17 10:35:00,100.54,100.63,100.34,100.43,135919.0,95.4223,95.5078,95.2325,95.3179,135919.0
2023-02-17 10:40:00,100.44,100.45,100.19,100.26,141972.0,95.3274,95.3369,95.0902,95.1566,141972.0
2023-02-17 10:45:00,100.25,100.53,100.24,100.51,160310.0,95.1471,95.4129,95.1376,95.3939,160310.0
2023-02-17 10:50:00,100.5,100.53,100.25,100.26,113032.0,95.3844,95.4129,95.1471,95.1566,113032.0
2023-02-17 10:55:00,100.25,100.35,100.09,100.14,107054.0,95.1471,95.242,94.9953,95.0427,107054.0
2023-02-17 11:00:00,100.13,100.26,99.94,100.02,239989.0,95.0332,95.1566,94.8529,94.9288,239989.0
2023-02-17 11:05:00,100.02,100.13,99.94,100.0,157626.0,94.9288,95.0332,94.8529,94.9098,157626.0
2023-02-17 11:10:00,100.0,100.17,99.99,100.14,90527.0,94.9098,95.0712,94.9003,95.0427,90527.0
2023-02-17 11:15:00,100.13,100.15,99.97,100.02,87387.0,95.0332,95.0522,94.8814,94.9288,87387.0
2023-02-17 11:20:00,100.02,100.05,99.87,99.91,139474.0,94.9288,94.9573,94.7865,94.8244,139474.0
2023-02-17 11:25:00,99.9,99.9,99.63,99.66,267775.0,94.8149,94.8149,94.5587,94.5871,267775.0
2023-02-17 11:30:00,99.66,99.83,99.58,99.83,142497.0,94.5871,94.7485,94.5112,94.7485,142497.0
2023-02-17 11:35:00,99.85,99.91,99.83,99.86,131830.0,94.7675,94.8244,94.7485,94.777,131830.0
2023-02-17 11:40:00,99.87,99.93,99.72,99.79,103084.0,94.7865,94.8434,94.6441,94.7105,103084.0
2023-02-17 11:45:00,99.79,99.93,99.77,99.81,101465.0,94.7105,94.8434,94.6915,94.7295,101465.0
2023-02-17 11:50:00,99.8,99.84,99.65,99.68,166400.0,94.72,94.758,94.5777,94.6061,166400.0
2023-02-17 11:55:00,99.67,99.82,99.56,99.78,137066.0,94.5966,94.739,94.4922,94.701,137066.0
2023-02-17 12:00:00,99.78,99.9,99.74,99.78,166531.0,94.701,94.8149,94.6631,94.701,166531.0
2023-02-17 12:05:00,99.78,99.94,99.78,99.92,134086.0,94.701,94.8529,94.701,94.8339,134086.0
2023-02-17 12:10:00,99.92,99.94,99.77,99.8,97369.0,94.8339,94.8529,94.6915,94.72,97369.0
2023-02-17 12:15:00,99.8,99.83,99.72,99.77,90120.0,94.72,94.7485,94.6441,94.6915,90120.0
2023-02-17 12:20:00,99.77,99.83,99.7,99.83,76532.0,94.6915,94.7485,94.6251,94.7485,76532.0
2023-02-17 12:25:00,99.82,99.9,99.81,99.86,118411.0,94.739,94.8149,94.7295,94.777,118411.0
2023-02-17 12:30:00,99.86,99.89,99.79,99.8,47529.0,94.777,94.8054,94.7105,94.72,47529.0
2023-02-17 12:35:00,99.81,99.86,99.71,99.75,46128.0,94.7295,94.777,94.6346,94.6726,46128.0
2023-02-17 12:40:00,99.75,99.76,99.65,99.71,119059.0,94.6726,94.6821,94.5777,94.6346,119059.0
2023-02-17 12:45:00,99.71,99.76,99.6,99.63,63263.0,94.6346,94.6821,94.5302,94.5587,63263.0
2023-02-17 12:50:00,99.63,99.68,99.5,99.53,164699.0,94.5587,94.6061,94.4353,94.4638,164699.0
2023-02-17 12:55:00,99.53,99.61,99.47,99.52,163370.0,94.4638,94.5397,94.4068,94.4543,163370.0
2023-02-17 13:00:00,99.52,99.55,99.48,99.52,82793.0,94.4543,94.4827,94.4163,94.4543,82793.0
2023-02-17 13:05:00,99.52,99.68,99.52,99.68,98030.0,94.4543,94.6061,94.4543,94.6061,98030.0
2023-02-17 13:10:00,99.68,99.74,99.64,99.71,89192.0,94.6061,94.6631,94.5682,94.6346,89192.0
2023-02-17 13:15:00,99.71,99.74,99.61,99.63,76294.0,94.6346,94.6631,94.5397,94.5587,76294.0
2023-02-17 13:20:00,99.63,99.63,99.36,99.37,204410.0,94.5587,94.5587,94.3024,94.3119,204410.0
2023-02-17 13:25:00,99.37,99.43,99.3,99.31,161884.0,94.3119,94.3688,94.2455,94.255,161884.0
2023-02-17 13:30:00,99.3,99.46,99.25,99.46,140182.0,94.2455,94.3973,94.198,94.3973,140182.0
2023-02-17 13:35:00,99.47,99.58,99.42,99.57,111491.0,94.4068,94.5112,94.3594,94.5017,111491.0
2023-02-17 13:40:00,99.57,99.63,99.54,99.6,62090.0,94.5017,94.5587,94.4732,94.5302,62090.0
2023-02-17 13:45:00,99.61,99.66,99.57,99.6,98862.0,94.5397,94.5871,94.5017,94.5302,98862.0
2023-02-17 13:50:00,99.6,99.75,99.58,99.6,92257.0,94.5302,94.6726,94.5112,94.5302,92257.0
2023-02-17 13:55:00,99.6,99.64,99.48,99.5,59661.0,94.5302,94.5682,94.4163,94.4353,59661.0
2023-02-17 14:00:00,99.5,99.63,99.46,99.6,69129.0,94.4353,94.5587,94.3973,94.5302,69129.0
2023-02-17 14:05:00,99.59,99.59,99.46,99.49,74588.0,94.5207,94.5207,94.3973,94.4258,74588.0
2023-02-17 14:10:00,99.5,99.5,99.39,99.4,99710.0,94.4353,94.4353,94.3309,94.3404,99710.0
2023-02-17 14:15:00,99.41,99.46,99.4,99.41,89531.0,94.3499,94.3973,94.3404,94.3499,89531.0
2023-02-17 14:20:00,99.41,99.59,99.4,99.58,103161.0,94.3499,94.5207,94.3404,94.5112,103161.0
2023-02-17 14:25:00,99.59,99.61,99.47,99.52,82718.0,94.5207,94.5397,94.4068,94.4543,82718.0
2023-02-17 14:30:00,99.52,99.69,99.51,99.68,77984.0,94.4543,94.6156,94.4448,94.6061,77984.0
2023-02-17 14:35:00,99.69,99.75,99.61,99.74,60280.0,94.6156,94.6726,94.5397,94.6631,60280.0
2023-02-17 14:40:00,99.73,99.74,99.65,99.65,62455.0,94.6536,94.6631,94.5777,94.5777,62455.0
2023-02-17 14:45:00,99.66,99.77,99.66,99.75,97725.0,94.5871,94.6915,94.5871,94.6726,97725.0
2023-02-17 14:50:00,99.76,99.99,99.76,99.93,137169.0,94.6821,94.9003,94.6821,94.8434,137169.0
2023-02-17 14:55:00,99.94,100.03,99.9,100.0,128034.0,94.8529,94.9383,94.8149,94.9098,128034.0
2023-02-17 15:00:00,100.01,100.16,99.99,100.06,154961.0,94.9193,95.0617,94.9003,94.9668,154961.0
2023-02-17 15:05:00,100.06,100.15,99.97,100.04,110125.0,94.9668,95.0522,94.8814,94.9478,110125.0
2023-02-17 15:10:00,100.07,100.15,100.01,100.03,120360.0,94.9763,95.0522,94.9193,94.9383,120360.0
2023-02-17 15:15:00,100.04,100.1,99.92,99.94,123341.0,94.9478,95.0047,94.8339,94.8529,123341.0
2023-02-17 15:20:00,99.94,99.94,99.77,99.83,172470.0,94.8529,94.8529,94.6915,94.7485,172470.0
2023-02-17 15:25:00,99.84,99.88,99.73,99.76,129559.0,94.758,94.7959,94.6536,94.6821,129559.0
2023-02-17 15:30:00,99.75,99.9,99.75,99.89,155028.0,94.6726,94.8149,94.6726,94.8054,155028.0
2023-02-17 15:35:00,99.9,100.03,99.85,99.88,192386.0,94.8149,94.9383,94.7675,94.7959,192386.0
2023-02-17 15:40:00,99.88,99.89,99.74,99.75,234120.0,94.7959,94.8054,94.6631,94.6726,234120.0
2023-02-17 15:45:00,99.74,99.83,99.59,99.8,233966.0,94.6631,94.7485,94.5207,94.72,233966.0
2023-02-17 15:50:00,99.82,100.08,99.8,100.04,422590.0,94.739,94.9858,94.72,94.9478,422590.0
2023-02-17 15:55:00,100.05,100.14,100.01,100.01,704337.0,94.9573,95.0427,94.9193,94.9193,704337.0
2023-02-21 09:30:00,96.5,97.15,95.6,96.94,1430687.0,91.588,92.2049,90.7338,92.0056,1430687.0
2023-02-21 09:35:00,96.99,97.3,96.69,97.23,989659.0,92.053,92.3473,91.7683,92.2808,989659.0
2023-02-21 09:40:00,97.22,97.63,96.84,97.18,541919.0,92.2713,92.6605,91.9107,92.2334,541919.0
2023-02-21 09:45:00,97.15,97.58,96.9,96.99,406304.0,92.2049,92.613,91.9676,92.053,406304.0
2023-02-21 09:50:00,97.0,97.19,96.58,96.72,360354.0,92.0625,92.2429,91.6639,91.7968,360354.0
2023-02-21 09:55:00,96.71,97.05,96.41,96.45,463149.0,91.7873,92.11,91.5026,91.5405,463149.0
2023-02-21 10:00:00,96.44,97.0,96.38,96.57,389152.0,91.531,92.0625,91.4741,91.6544,389152.0
2023-02-21 10:05:00,96.57,96.67,96.31,96.55,388029.0,91.6544,91.7493,91.4077,91.6354,388029.0
2023-02-21 10:10:00,96.53,96.76,96.39,96.7,234226.0,91.6165,91.8348,91.4836,91.7778,234226.0
2023-02-21 10:15:00,96.71,96.95,96.55,96.79,242658.0,91.7873,92.0151,91.6354,91.8632,242658.0
2023-02-21 10:20:00,96.79,97.0,96.76,96.88,241835.0,91.8632,92.0625,91.8348,91.9486,241835.0
2023-02-21 10:25:00,96.89,96.93,96.73,96.91,209430.0,91.9581,91.9961,91.8063,91.9771,209430.0
2023-02-21 10:30:00,96.91,97.3,96.75,97.29,344556.0,91.9771,92.3473,91.8253,92.3378,344556.0
2023-02-21 10:35:00,97.29,97.35,96.89,96.91,219147.0,92.3378,92.3947,91.9581,91.9771,219147.0
2023-02-21 10:40:00,96.9,97.06,96.79,96.79,255487.0,91.9676,92.1195,91.8632,91.8632,255487.0
2023-02-21 10:45:00,96.8,96.84,96.45,96.63,257195.0,91.8727,91.9107,91.5405,91.7114,257195.0
2023-02-21 10:50:00,96.62,96.76,96.35,96.35,209560.0,91.7019,91.8348,91.4456,91.4456,209560.0
2023-02-21 10:55:00,96.34,96.39,96.16,96.21,220195.0,91.4361,91.4836,91.2653,91.3128,220195.0
2023-02-21 11:00:00,96.23,96.33,96.13,96.21,200560.0,91.3317,91.4266,91.2368,91.3128,200560.0
2023-02-21 11:05:00,96.19,96.23,96.05,96.12,170061.0,91.2938,91.3317,91.1609,91.2273,170061.0
2023-02-21 11:10:00,96.1,96.28,95.95,95.98,239698.0,91.2084,91.3792,91.066,91.0945,239698.0
2023-02-21 11:15:00,95.98,96.12,95.85,96.08,228718.0,91.0945,91.2273,90.9711,91.1894,228718.0
2023-02-21 11:20:00,96.08,96.16,95.91,95.93,230355.0,91.1894,91.2653,91.028,91.047,230355.0
2023-02-21 11:25:00,95.95,96.1,95.91,95.98,194838.0,91.066,91.2084,91.028,91.0945,194838.0
2023-02-21 11:30:00,95.99,96.0,95.71,95.76,225047.0,91.104,91.1134,90.8382,90.8857,225047.0
2023-02-21 11:35:00,95.75,95.84,95.68,95.78,159221.0,90.8762,90.9616,90.8097,90.9046,159221.0
2023-02-21 11:40:00,95.77,95.95,95.72,95.83,162866.0,90.8951,91.066,90.8477,90.9521,162866.0
2023-02-21 11:45:00,95.83,95.91,95.71,95.78,175397.0,90.9521,91.028,90.8382,90.9046,175397.0
2023-02-21 11:50:00,95.78,95.89,95.7,95.73,187779.0,90.9046,91.009,90.8287,90.8572,187779.0
2023-02-21 11:55:00,95.74,95.76,95.56,95.59,187318.0,90.8667,90.8857,90.6958,90.7243,187318.0
2023-02-21 12:00:00,95.59,95.65,95.45,95.58,223991.0,90.7243,90.7813,90.5914,90.7148,223991.0
2023-02-21 12:05:00,95.59,95.64,95.4,95.48,231316.0,90.7243,90.7718,90.544,90.6199,231316.0
2023-02-21 12:10:00,95.48,95.5,95.4,95.42,174907.0,90.6199,90.6389,90.544,90.563,174907.0
2023-02-21 12:15:00,95.43,95.5,95.4,95.42,153333.0,90.5725,90.6389,90.544,90.563,153333.0
2023-02-21 12:20:00,95.42,95.5,95.33,95.37,165866.0,90.563,90.6389,90.4775,90.5155,165866.0
2023-02-21 12:25:00,95.37,95.37,94.92,94.96,497048.0,90.5155,90.5155,90.0884,90.1264,497048.0
2023-02-21 12:30:00,94.97,95.0,94.9,94.99,356904.0,90.1359,90.1643,90.0694,90.1549,356904.0
2023-02-21 12:35:00,95.0,95.0,94.93,94.98,232960.0,90.1643,90.1643,90.0979,90.1454,232960.0
2023-02-21 12:40:00,94.98,95.21,94.95,95.13,570989.0,90.1454,90.3637,90.1169,90.2877,570989.0
2023-02-21 12:45:00,95.15,95.22,94.96,94.99,301316.0,90.3067,90.3731,90.1264,90.1549,301316.0
2023-02-21 12:50:00,94.99,95.36,94.98,95.22,365669.0,90.1549,90.506,90.1454,90.3731,365669.0
2023-02-21 12:55:00,95.22,95.64,95.19,95.62,214606.0,90.3731,90.7718,90.3447,90.7528,214606.0
2023-02-21 13:00:00,95.61,95.68,94.95,95.09,971722.0,90.7433,90.8097,90.1169,90.2498,971722.0
2023-02-21 13:05:00,95.11,95.13,94.77,95.02,181991.0,90.2687,90.2877,89.9461,90.1833,181991.0
2023-02-21 13:10:00,95.03,95.11,94.91,94.94,128765.0,90.1928,90.2687,90.0789,90.1074,128765.0
2023-02-21 13:15:00,94.94,95.12,94.93,95.07,104587.0,90.1074,90.2782,90.0979,90.2308,104587.0
2023-02-21 13:20:00,95.07,95.3,95.06,95.22,136806.0,90.2308,90.4491,90.2213,90.3731,136806.0
2023-02-21 13:25:00,95.21,95.3,95.09,95.13,87430.0,90.3637,90.4491,90.2498,90.2877,87430.0
2023-02-21 13:30:00,95.12,95.15,95.02,95.08,93807.0,90.2782,90.3067,90.1833,90.2403,93807.0
2023-02-21 13:35:00,95.08,95.09,94.92,94.95,110852.0,90.2403,90.2498,90.0884,90.1169,110852.0
2023-02-21 13:40:00,94.95,95.06,94.91,95.03,112225.0,90.1169,90.2213,90.0789,90.1928,112225.0
2023-02-21 13:45:00,95.05,95.05,94.96,94.99,80244.0,90.2118,90.2118,90.1264,90.1549,80244.0
2023-02-21 13:50:00,94.98,95.02,94.91,94.94,97667.0,90.1454,90.1833,90.0789,90.1074,97667.0
2023-02-21 13:55:00,94.94,94.96,94.86,94.9,94961.0,90.1074,90.1264,90.0315,90.0694,94961.0
2023-02-21 14:00:00,94.91,94.92,94.83,94.85,114772.0,90.0789,90.0884,90.003,90.022,114772.0
2023-02-21 14:05:00,94.85,94.87,94.79,94.86,123471.0,90.022,90.041,89.965,90.0315,123471.0
2023-02-21 14:10:00,94.85,94.87,94.8,94.84,156327.0,90.022,90.041,89.9745,90.0125,156327.0
2023-02-21 14:15:00,94.84,94.87,94.81,94.81,114274.0,90.0125,90.041,89.984,89.984,114274.0
2023-02-21 14:20:00,94.81,94.83,94.7,94.81,168271.0,89.984,90.003,89.8796,89.984,168271.0
2023-02-21 14:25:00,94.8,95.04,94.79,94.99,136992.0,89.9745,90.2023,89.965,90.1549,136992.0
2023-02-21 14:30:00,94.98,95.01,94.94,94.98,187057.0,90.1454,90.1738,90.1074,90.1454,187057.0
2023-02-21 14:35:00,94.99,95.11,94.97,94.99,166234.0,90.1549,90.2687,90.1359,90.1549,166234.0
2023-02-21 14:40:00,95.0,95.1,94.94,95.05,90030.0,90.1643,90.2593,90.1074,90.2118,90030.0
2023-02-21 14:45:00,95.05,95.19,95.05,95.15,73309.0,90.2118,90.3447,90.2118,90.3067,73309.0
2023-02-21 14:50:00,95.13,95.14,95.01,95.05,122065.0,90.2877,90.2972,90.1738,90.2118,122065.0
2023-02-21 14:55:00,95.05,95.19,95.04,95.18,94082.0,90.2118,90.3447,90.2023,90.3352,94082.0
2023-02-21 15:00:00,95.18,95.46,95.17,95.44,161670.0,90.3352,90.6009,90.3257,90.5819,161670.0
2023-02-21 15:05:00,95.45,95.46,95.23,95.24,119986.0,90.5914,90.6009,90.3826,90.3921,119986.0
2023-02-21 15:10:00,95.23,95.27,95.04,95.1,180410.0,90.3826,90.4206,90.2023,90.2593,180410.0
2023-02-21 15:15:00,95.1,95.13,95.05,95.1,100927.0,90.2593,90.2877,90.2118,90.2593,100927.0
2023-02-21 15:20:00,95.09,95.25,95.06,95.25,146304.0,90.2498,90.4016,90.2213,90.4016,146304.0
2023-02-21 15:25:00,95.25,95.35,95.18,95.2,176056.0,90.4016,90.4965,90.3352,90.3542,176056.0
2023-02-21 15:30:00,95.21,95.29,95.07,95.09,168671.0,90.3637,90.4396,90.2308,90.2498,168671.0
2023-02-21 15:35:00,95.09,95.15,95.03,95.09,208656.0,90.2498,90.3067,90.1928,90.2498,208656.0
2023-02-21 15:40:00,95.08,95.3,95.08,95.25,202292.0,90.2403,90.4491,90.2403,90.4016,202292.0
2023-02-21 15:45:00,95.25,95.32,94.86,95.0,544216.0,90.4016,90.4681,90.0315,90.1643,544216.0
2023-02-21 15:50:00,95.01,95.12,94.89,95.11,399040.0,90.1738,90.2782,90.0599,90.2687,399040.0
2023-02-21 15:55:00,95.11,95.17,94.95,95.09,714411.0,90.2687,90.3257,90.1169,90.2498,714411.0
2023-02-22 09:30:00,95.58,95.89,95.22,95.56,575833.0,90.7148,91.009,90.3731,90.6958,575833.0
2023-02-22 09:35:00,95.56,95.58,94.66,95.33,845801.0,90.6958,90.7148,89.8416,90.4775,845801.0
2023-02-22 09:40:00,95.35,95.85,95.08,95.47,678109.0,90.4965,90.9711,90.2403,90.6104,678109.0
2023-02-22 09:45:00,95.47,95.69,95.06,95.2,449900.0,90.6104,90.8192,90.2213,90.3542,449900.0
2023-02-22 09:50:00,95.2,95.38,94.76,94.77,370115.0,90.3542,90.525,89.9366,89.9461,370115.0
2023-02-22 09:55:00,94.76,94.88,94.43,94.46,413224.0,89.9366,90.0505,89.6234,89.6518,413224.0
2023-02-22 10:00:00,94.46,94.63,94.26,94.3,308936.0,89.6518,89.8132,89.462,89.5,308936.0
2023-02-22 10:05:00,94.31,94.46,94.15,94.17,368288.0,89.5095,89.6518,89.3576,89.3766,368288.0
2023-02-22 10:10:00,94.16,94.38,93.86,94.36,369932.0,89.3671,89.5759,89.0824,89.5569,369932.0
2023-02-22 10:15:00,94.37,94.44,93.97,94.16,417700.0,89.5664,89.6328,89.1868,89.3671,417700.0
2023-02-22 10:20:00,94.16,94.29,94.0,94.13,238450.0,89.3671,89.4905,89.2152,89.3386,238450.0
2023-02-22 10:25:00,94.13,94.39,94.04,94.05,173011.0,89.3386,89.5854,89.2532,89.2627,173011.0
2023-02-22 10:30:00,94.06,94.11,93.78,93.79,185512.0,89.2722,89.3196,89.0064,89.0159,185512.0
2023-02-22 10:35:00,93.8,93.81,93.55,93.65,337880.0,89.0254,89.0349,88.7882,88.8831,337880.0
2023-02-22 10:40:00,93.65,93.85,93.59,93.69,268719.0,88.8831,89.0729,88.8261,88.921,268719.0
2023-02-22 10:45:00,93.68,93.9,93.68,93.86,347051.0,88.9115,89.1203,88.9115,89.0824,347051.0
2023-02-22 10:50:00,93.87,93.97,93.65,93.92,213531.0,89.0919,89.1868,88.8831,89.1393,213531.0
2023-02-22 10:55:00,93.93,93.93,93.79,93.92,183343.0,89.1488,89.1488,89.0159,89.1393,183343.0
2023-02-22 11:00:00,93.92,94.08,93.87,94.0,198402.0,89.1393,89.2912,89.0919,89.2152,198402.0
2023-02-22 11:05:00,94.0,94.71,93.99,94.69,355564.0,89.2152,89.8891,89.2058,89.8701,355564.0
2023-02-22 11:10:00,94.68,94.75,94.39,94.53,284673.0,89.8606,89.9271,89.5854,89.7183,284673.0
2023-02-22 11:15:00,94.52,94.65,94.34,94.59,214707.0,89.7088,89.8322,89.5379,89.7752,214707.0
2023-02-22 11:20:00,94.6,94.65,94.45,94.58,175563.0,89.7847,89.8322,89.6423,89.7657,175563.0
2023-02-22 11:25:00,94.58,94.65,94.29,94.3,205047.0,89.7657,89.8322,89.4905,89.5,205047.0
2023-02-22 11:30:00,94.31,94.31,94.07,94.09,189662.0,89.5095,89.5095,89.2817,89.3007,189662.0
2023-02-22 11:35:00,94.08,94.15,93.92,93.93,194736.0,89.2912,89.3576,89.1393,89.1488,194736.0
2023-02-22 11:40:00,93.93,94.12,93.91,94.06,195378.0,89.1488,89.3291,89.1298,89.2722,195378.0
2023-02-22 11:45:00,94.05,94.07,93.96,94.01,265870.0,89.2627,89.2817,89.1773,89.2247,265870.0
2023-02-22 11:50:00,94.0,94.11,93.93,94.02,213034.0,89.2152,89.3196,89.1488,89.2342,213034.0
2023-02-22 11:55:00,94.04,94.18,93.99,94.08,161467.0,89.2532,89.3861,89.2058,89.2912,161467.0
2023-02-22 12:00:00,94.07,94.07,93.81,93.85,97002.0,89.2817,89.2817,89.0349,89.0729,97002.0
2023-02-22 12:05:00,93.85,93.99,93.81,93.91,126179.0,89.0729,89.2058,89.0349,89.1298,126179.0
2023-02-22 12:10:00,93.91,93.97,93.78,93.97,152111.0,89.1298,89.1868,89.0064,89.1868,152111.0
2023-02-22 12:15:00,93.98,94.13,93.94,94.07,221357.0,89.1963,89.3386,89.1583,89.2817,221357.0
2023-02-22 12:20:00,94.07,94.16,93.98,94.01,141854.0,89.2817,89.3671,89.1963,89.2247,141854.0
2023-02-22 12:25:00,94.02,94.08,93.97,94.01,143046.0,89.2342,89.2912,89.1868,89.2247,143046.0
2023-02-22 12:30:00,94.01,94.14,93.99,94.09,116764.0,89.2247,89.3481,89.2058,89.3007,116764.0
2023-02-22 12:35:00,94.09,94.1,93.96,94.07,140582.0,89.3007,89.3102,89.1773,89.2817,140582.0
2023-02-22 12:40:00,94.08,94.12,94.0,94.04,121195.0,89.2912,89.3291,89.2152,89.2532,121195.0
2023-02-22 12:45:00,94.04,94.07,93.98,94.04,156983.0,89.2532,89.2817,89.1963,89.2532,156983.0
2023-02-22 12:50:00,94.04,94.08,93.93,93.97,109194.0,89.2532,89.2912,89.1488,89.1868,109194.0
2023-02-22 12:55:00,93.98,93.98,93.86,93.91,135122.0,89.1963,89.1963,89.0824,89.1298,135122.0
2023-02-22 13:00:00,93.92,94.0,93.82,93.89,110305.0,89.1393,89.2152,89.0444,89.1108,110305.0
2023-02-22 13:05:00,93.89,93.98,93.87,93.95,111170.0,89.1108,89.1963,89.0919,89.1678,111170.0
2023-02-22 13:10:00,93.94,94.0,93.89,93.92,99763.0,89.1583,89.2152,89.1108,89.1393,99763.0
2023-02-22 13:15:00,93.92,93.95,93.81,93.86,105039.0,89.1393,89.1678,89.0349,89.0824,105039.0
2023-02-22 13:20:00,93.85,93.89,93.81,93.85,111242.0,89.0729,89.1108,89.0349,89.0729,111242.0
2023-02-22 13:25:00,93.85,93.94,93.81,93.91,76544.0,89.0729,89.1583,89.0349,89.1298,76544.0
2023-02-22 13:30:00,93.91,94.0,93.84,93.98,123006.0,89.1298,89.2152,89.0634,89.1963,123006.0
2023-02-22 13:35:00,93.98,93.99,93.88,93.98,108416.0,89.1963,89.2058,89.1014,89.1963,108416.0
2023-02-22 13:40:00,93.98,94.13,93.95,94.12,228797.0,89.1963,89.3386,89.1678,89.3291,228797.0
2023-02-22 13:45:00,94.12,94.13,93.99,94.09,133139.0,89.3291,89.3386,89.2058,89.3007,133139.0
2023-02-22 13:50:00,94.09,94.11,94.01,94.04,120356.0,89.3007,89.3196,89.2247,89.2532,120356.0
2023-02-22 13:55:00,94.05,94.05,93.99,94.0,98000.0,89.2627,89.2627,89.2058,89.2152,98000.0
2023-02-22 14:00:00,94.0,94.36,93.86,94.34,306770.0,89.2152,89.5569,89.0824,89.5379,306770.0
2023-02-22 14:05:00,94.34,94.51,94.17,94.24,230797.0,89.5379,89.6993,89.3766,89.443,230797.0
2023-02-22 14:10:00,94.25,94.4,94.09,94.28,276489.0,89.4525,89.5949,89.3007,89.481,276489.0
2023-02-22 14:15:00,94.28,94.28,94.02,94.25,171888.0,89.481,89.481,89.2342,89.4525,171888.0
2023-02-22 14:20:00,94.24,94.34,94.03,94.12,174184.0,89.443,89.5379,89.2437,89.3291,174184.0
2023-02-22 14:25:00,94.11,94.17,93.95,94.01,179791.0,89.3196,89.3766,89.1678,89.2247,179791.0
2023-02-22 14:30:00,94.01,94.17,93.97,94.17,183577.0,89.2247,89.3766,89.1868,89.3766,183577.0
2023-02-22 14:35:00,94.18,94.24,94.03,94.2,203813.0,89.3861,89.443,89.2437,89.4051,203813.0
2023-02-22 14:40:00,94.2,94.27,94.02,94.16,252827.0,89.4051,89.4715,89.2342,89.3671,252827.0
2023-02-22 14:45:00,94.15,94.29,94.12,94.27,161704.0,89.3576,89.4905,89.3291,89.4715,161704.0
2023-02-22 14:50:00,94.28,94.29,94.16,94.2,171867.0,89.481,89.4905,89.3671,89.4051,171867.0
2023-02-22 14:55:00,94.18,94.19,94.07,94.09,168536.0,89.3861,89.3956,89.2817,89.3007,168536.0
2023-02-22 15:00:00,94.09,94.25,94.07,94.12,165067.0,89.3007,89.4525,89.2817,89.3291,165067.0
2023-02-22 15:05:00,94.12,94.33,94.11,94.32,223647.0,89.3291,89.5284,89.3196,89.519,223647.0
2023-02-22 15:10:00,94.32,94.42,94.29,94.31,150231.0,89.519,89.6139,89.4905,89.5095,150231.0
2023-02-22 15:15:00,94.31,94.72,94.3,94.69,278176.0,89.5095,89.8986,89.5,89.8701,278176.0
2023-02-22 15:20:00,94.68,94.84,94.55,94.82,298382.0,89.8606,90.0125,89.7372,89.9935,298382.0
2023-02-22 15:25:00,94.82,94.95,94.76,94.81,277018.0,89.9935,90.1169,89.9366,89.984,277018.0
2023-02-22 15:30:00,94.81,94.91,94.69,94.79,207279.0,89.984,90.0789,89.8701,89.965,207279.0
2023-02-22 15:35:00,94.79,94.81,94.4,94.43,303922.0,89.965,89.984,89.5949,89.6234,303922.0
2023-02-22 15:40:00,94.43,94.6,94.41,94.54,223753.0,89.6234,89.7847,89.6044,89.7278,223753.0
2023-02-22 15:45:00,94.53,94.75,94.49,94.66,286371.0,89.7183,89.9271,89.6803,89.8416,286371.0
2023-02-22 15:50:00,94.66,94.84,94.51,94.78,378214.0,89.8416,90.0125,89.6993,89.9555,378214.0
2023-02-22 15:55:00,94.78,94.89,94.67,94.8,700918.0,89.9555,90.0599,89.8511,89.9745,700918.0
2023-02-23 09:30:00,100.2,100.47,97.52,97.6,1744612.0,95.0997,95.3559,92.5561,92.632,1744612.0
2023-02-23 09:35:00,97.59,97.6,96.33,96.63,1827165.0,92.6225,92.632,91.4266,91.7114,1827165.0
2023-02-23 09:40:00,96.61,97.97,96.45,97.46,1062686.0,91.6924,92.9832,91.5405,92.4991,1062686.0
2023-02-23 09:45:00,97.5,98.37,96.73,98.15,1024607.0,92.5371,93.3628,91.8063,93.154,1024607.0
2023-02-23 09:50:00,98.14,98.35,97.14,97.77,671223.0,93.1445,93.3438,92.1954,92.7933,671223.0
2023-02-23 09:55:00,97.71,98.26,97.43,98.22,518484.0,92.7364,93.2584,92.4707,93.2204,518484.0
2023-02-23 10:00:00,98.2,98.73,97.16,97.38,730734.0,93.2015,93.7045,92.2144,92.4232,730734.0
2023-02-23 10:05:00,97.36,97.59,96.82,97.06,548899.0,92.4042,92.6225,91.8917,92.1195,548899.0
2023-02-23 10:10:00,97.04,97.27,96.6,97.16,369259.0,92.1005,92.3188,91.6829,92.2144,369259.0
2023-02-23 10:15:00,97.2,97.33,96.73,97.01,377574.0,92.2524,92.3757,91.8063,92.072,377574.0
2023-02-23 10:20:00,97.01,97.46,96.94,97.15,330297.0,92.072,92.4991,92.0056,92.2049,330297.0
2023-02-23 10:25:00,97.14,97.18,96.8,97.0,326320.0,92.1954,92.2334,91.8727,92.0625,326320.0
2023-02-23 10:30:00,97.0,97.19,96.55,96.84,453051.0,92.0625,92.2429,91.6354,91.9107,453051.0
2023-02-23 10:35:00,96.85,96.85,95.87,95.96,759883.0,91.9202,91.9202,90.9901,91.0755,759883.0
2023-02-23 10:40:00,95.96,95.96,95.25,95.39,659260.0,91.0755,91.0755,90.4016,90.5345,659260.0
2023-02-23 10:45:00,95.37,95.43,94.78,94.93,1000416.0,90.5155,90.5725,89.9555,90.0979,1000416.0
2023-02-23 10:50:00,94.94,95.07,94.56,94.62,792427.0,90.1074,90.2308,89.7467,89.8037,792427.0
2023-02-23 10:55:00,94.61,94.77,94.51,94.69,514396.0,89.7942,89.9461,89.6993,89.8701,514396.0
2023-02-23 11:00:00,94.7,94.83,94.19,94.25,606536.0,89.8796,90.003,89.3956,89.4525,606536.0
2023-02-23 11:05:00,94.23,94.29,93.8,93.9,621305.0,89.4335,89.4905,89.0254,89.1203,621305.0
2023-02-23 11:10:00,93.91,94.11,93.78,93.84,569754.0,89.1298,89.3196,89.0064,89.0634,569754.0
2023-02-23 11:15:00,93.84,93.94,93.63,93.73,502144.0,89.0634,89.1583,88.8641,88.959,502144.0
2023-02-23 11:20:00,93.72,94.16,93.55,93.83,681427.0,88.9495,89.3671,88.7882,89.0539,681427.0
2023-02-23 11:25:00,93.83,93.98,93.6,93.68,381705.0,89.0539,89.1963,88.8356,88.9115,381705.0
2023-02-23 11:30:00,93.69,93.74,93.22,93.3,480984.0,88.921,88.9685,88.4749,88.5509,480984.0
2023-02-23 11:35:00,93.28,93.35,93.07,93.2,424329.0,88.5319,88.5983,88.3326,88.456,424329.0
2023-02-23 11:40:00,93.2,93.5,93.0,93.4,385613.0,88.456,88.7407,88.2661,88.6458,385613.0
2023-02-23 11:45:00,93.39,93.44,93.22,93.35,305384.0,88.6363,88.6837,88.4749,88.5983,305384.0
2023-02-23 11:50:00,93.34,93.39,92.73,92.82,673209.0,88.5888,88.6363,88.0099,88.0953,673209.0
2023-02-23 11:55:00,92.8,92.84,92.49,92.56,393583.0,88.0763,88.1143,87.7821,87.8485,393583.0
2023-02-23 12:00:00,92.56,92.58,92.13,92.19,607478.0,87.8485,87.8675,87.4404,87.4974,607478.0
2023-02-23 12:05:00,92.19,92.78,92.16,92.72,454731.0,87.4974,88.0573,87.4689,88.0004,454731.0
2023-02-23 12:10:00,92.71,92.87,92.51,92.75,303394.0,87.9909,88.1428,87.8011,88.0289,303394.0
2023-02-23 12:15:00,92.76,92.81,92.56,92.64,266404.0,88.0384,88.0858,87.8485,87.9245,266404.0
2023-02-23 12:20:00,92.62,93.28,92.46,93.14,347139.0,87.9055,88.5319,87.7536,88.399,347139.0
2023-02-23 12:25:00,93.14,93.33,92.99,93.3,255002.0,88.399,88.5793,88.2567,88.5509,255002.0
2023-02-23 12:30:00,93.3,93.59,93.19,93.43,252098.0,88.5509,88.8261,88.4465,88.6743,252098.0
2023-02-23 12:35:00,93.41,93.54,93.18,93.32,274149.0,88.6553,88.7787,88.437,88.5699,274149.0
2023-02-23 12:40:00,93.32,93.44,93.17,93.41,174725.0,88.5699,88.6837,88.4275,88.6553,174725.0
2023-02-23 12:45:00,93.41,93.49,93.18,93.36,155231.0,88.6553,88.7312,88.437,88.6078,155231.0
2023-02-23 12:50:00,93.37,93.52,93.29,93.51,123040.0,88.6173,88.7597,88.5414,88.7502,123040.0
2023-02-23 12:55:00,93.53,93.65,93.41,93.45,176866.0,88.7692,88.8831,88.6553,88.6932,176866.0
2023-02-23 13:00:00,93.47,93.71,93.33,93.44,290113.0,88.7122,88.94,88.5793,88.6837,290113.0
2023-02-23 13:05:00,93.42,93.45,93.08,93.08,151011.0,88.6648,88.6932,88.3421,88.3421,151011.0
2023-02-23 13:10:00,93.1,93.19,92.95,92.98,203794.0,88.3611,88.4465,88.2187,88.2472,203794.0
2023-02-23 13:15:00,92.98,93.13,92.86,93.08,205802.0,88.2472,88.3895,88.1333,88.3421,205802.0
2023-02-23 13:20:00,93.09,93.12,92.84,92.94,171160.0,88.3516,88.38,88.1143,88.2092,171160.0
2023-02-23 13:25:00,92.94,92.96,92.74,92.85,172486.0,88.2092,88.2282,88.0194,88.1238,172486.0
2023-02-23 13:30:00,92.85,92.94,92.75,92.93,166466.0,88.1238,88.2092,88.0289,88.1997,166466.0
2023-02-23 13:35:00,92.93,92.95,92.82,92.91,162306.0,88.1997,88.2187,88.0953,88.1807,162306.0
2023-02-23 13:40:00,92.92,93.47,92.91,93.42,276312.0,88.1902,88.7122,88.1807,88.6648,276312.0
2023-02-23 13:45:00,93.43,93.6,93.26,93.53,180102.0,88.6743,88.8356,88.5129,88.7692,180102.0
2023-02-23 13:50:00,93.52,93.71,93.49,93.69,152575.0,88.7597,88.94,88.7312,88.921,152575.0
2023-02-23 13:55:00,93.68,93.7,93.28,93.32,146484.0,88.9115,88.9305,88.5319,88.5699,146484.0
2023-02-23 14:00:00,93.34,93.36,92.93,93.02,234686.0,88.5888,88.6078,88.1997,88.2851,234686.0
2023-02-23 14:05:00,93.01,93.12,92.87,92.92,169551.0,88.2756,88.38,88.1428,88.1902,169551.0
2023-02-23 14:10:00,92.93,93.08,92.9,93.04,158790.0,88.1997,88.3421,88.1712,88.3041,158790.0
2023-02-23 14:15:00,93.05,93.23,93.05,93.16,127642.0,88.3136,88.4844,88.3136,88.418,127642.0
2023-02-23 14:20:00,93.15,93.39,93.14,93.33,225678.0,88.4085,88.6363,88.399,88.5793,225678.0
2023-02-23 14:25:00,93.33,93.62,93.32,93.5,185742.0,88.5793,88.8546,88.5699,88.7407,185742.0
2023-02-23 14:30:00,93.51,93.68,93.49,93.56,128597.0,88.7502,88.9115,88.7312,88.7976,128597.0
2023-02-23 14:35:00,93.55,93.64,93.45,93.56,190717.0,88.7882,88.8736,88.6932,88.7976,190717.0
2023-02-23 14:40:00,93.56,93.74,93.4,93.61,221087.0,88.7976,88.9685,88.6458,88.8451,221087.0
2023-02-23 14:45:00,93.62,93.78,93.61,93.72,176050.0,88.8546,89.0064,88.8451,88.9495,176050.0
2023-02-23 14:50:00,93.7,93.87,93.65,93.68,241534.0,88.9305,89.0919,88.8831,88.9115,241534.0
2023-02-23 14:55:00,93.7,93.7,93.46,93.67,145722.0,88.9305,88.9305,88.7027,88.902,145722.0
2023-02-23 15:00:00,93.67,93.79,93.59,93.78,111591.0,88.902,89.0159,88.8261,89.0064,111591.0
2023-02-23 15:05:00,93.78,93.8,93.62,93.7,139815.0,89.0064,89.0254,88.8546,88.9305,139815.0
2023-02-23 15:10:00,93.69,93.83,93.68,93.77,129233.0,88.921,89.0539,88.9115,88.997,129233.0
2023-02-23 15:15:00,93.77,93.77,93.68,93.76,103332.0,88.997,88.997,88.9115,88.9875,103332.0
2023-02-23 15:20:00,93.76,93.95,93.69,93.95,150353.0,88.9875,89.1678,88.921,89.1678,150353.0
2023-02-23 15:25:00,93.95,94.22,93.88,94.17,232064.0,89.1678,89.424,89.1014,89.3766,232064.0
2023-02-23 15:30:00,94.17,94.44,94.12,94.36,281255.0,89.3766,89.6328,89.3291,89.5569,281255.0
2023-02-23 15:35:00,94.35,94.48,94.33,94.41,216305.0,89.5474,89.6708,89.5284,89.6044,216305.0
2023-02-23 15:40:00,94.42,94.52,94.34,94.36,312587.0,89.6139,89.7088,89.5379,89.5569,312587.0
2023-02-23 15:45:00,94.36,94.43,94.21,94.34,326320.0,89.5569,89.6234,89.4146,89.5379,326320.0
2023-02-23 15:50:00,94.34,94.46,94.0,94.13,466465.0,89.5379,89.6518,89.2152,89.3386,466465.0
2023-02-23 15:55:00,94.13,94.43,94.09,94.2,781599.0,89.3386,89.6234,89.3007,89.4051,781599.0
2023-02-24 09:30:00,90.07,90.96,89.88,90.92,1723034.0,85.4853,86.33,85.305,86.292,1723034.0
2023-02-24 09:35:00,90.91,91.48,90.65,91.46,1068915.0,86.2825,86.8235,86.0358,86.8045,1068915.0
2023-02-24 09:40:00,91.45,91.68,90.75,90.77,786962.0,86.795,87.0133,86.1307,86.1497,786962.0
2023-02-24 09:45:00,90.78,90.78,90.14,90.17,861126.0,86.1591,86.1591,85.5517,85.5802,861126.0
2023-02-24 09:50:00,90.18,91.17,89.72,90.92,973775.0,85.5897,86.5293,85.1531,86.292,973775.0
2023-02-24 09:55:00,90.93,90.98,90.39,90.63,518080.0,86.3015,86.349,85.789,86.0168,518080.0
2023-02-24 10:00:00,90.63,90.65,90.06,90.63,525834.0,86.0168,86.0358,85.4758,86.0168,525834.0
2023-02-24 10:05:00,90.65,90.92,90.47,90.61,270221.0,86.0358,86.292,85.8649,85.9978,270221.0
2023-02-24 10:10:00,90.62,90.66,90.19,90.26,330597.0,86.0073,86.0453,85.5992,85.6656,330597.0
2023-02-24 10:15:00,90.27,90.3,90.01,90.07,372949.0,85.6751,85.7036,85.4283,85.4853,372949.0
2023-02-24 10:20:00,90.07,90.36,89.92,90.17,460974.0,85.4853,85.7605,85.3429,85.5802,460974.0
2023-02-24 10:25:00,90.15,90.24,89.95,90.05,326858.0,85.5612,85.6466,85.3714,85.4663,326858.0
2023-02-24 10:30:00,90.05,90.1,89.82,90.08,405052.0,85.4663,85.5138,85.248,85.4948,405052.0
2023-02-24 10:35:00,90.09,90.19,89.81,89.89,349132.0,85.5043,85.5992,85.2385,85.3145,349132.0
2023-02-24 10:40:00,89.88,90.07,89.78,90.06,226500.0,85.305,85.4853,85.21,85.4758,226500.0
2023-02-24 10:45:00,90.05,90.34,90.02,90.28,191556.0,85.4663,85.7415,85.4378,85.6846,191556.0
2023-02-24 10:50:00,90.29,90.31,90.04,90.13,172097.0,85.6941,85.7131,85.4568,85.5422,172097.0
2023-02-24 10:55:00,90.12,90.56,90.1,90.38,279043.0,85.5327,85.9503,85.5138,85.7795,279043.0
2023-02-24 11:00:00,90.38,90.6,90.2,90.22,288495.0,85.7795,85.9883,85.6087,85.6277,288495.0
2023-02-24 11:05:00,90.22,90.39,90.02,90.02,264960.0,85.6277,85.789,85.4378,85.4378,264960.0
2023-02-24 11:10:00,90.02,90.18,89.64,89.69,526435.0,85.4378,85.5897,85.0772,85.1246,526435.0
2023-02-24 11:15:00,89.68,89.87,89.65,89.78,355891.0,85.1151,85.2955,85.0867,85.21,355891.0
2023-02-24 11:20:00,89.78,89.93,89.52,89.9,363736.0,85.21,85.3524,84.9633,85.3239,363736.0
2023-02-24 11:25:00,89.92,90.17,89.88,90.0,336063.0,85.3429,85.5802,85.305,85.4189,336063.0
2023-02-24 11:30:00,89.98,90.03,89.72,89.73,271736.0,85.3999,85.4473,85.1531,85.1626,271736.0
2023-02-24 11:35:00,89.72,89.79,89.52,89.62,244554.0,85.1531,85.2195,84.9633,85.0582,244554.0
2023-02-24 11:40:00,89.61,89.63,89.26,89.28,521666.0,85.0487,85.0677,84.7165,84.7355,521666.0
2023-02-24 11:45:00,89.29,89.54,89.28,89.54,398850.0,84.745,84.9823,84.7355,84.9823,398850.0
2023-02-24 11:50:00,89.53,89.84,89.53,89.58,407594.0,84.9728,85.267,84.9728,85.0202,407594.0
2023-02-24 11:55:00,89.58,89.62,89.38,89.54,266062.0,85.0202,85.0582,84.8304,84.9823,266062.0
2023-02-24 12:00:00,89.54,89.55,89.29,89.39,199364.0,84.9823,84.9918,84.745,84.8399,199364.0
2023-02-24 12:05:00,89.38,89.52,89.28,89.36,199232.0,84.8304,84.9633,84.7355,84.8114,199232.0
2023-02-24 12:10:00,89.37,89.55,89.35,89.41,151908.0,84.8209,84.9918,84.8019,84.8589,151908.0
2023-02-24 12:15:00,89.42,89.42,89.02,89.08,387273.0,84.8684,84.8684,84.4887,84.5457,387273.0
2023-02-24 12:20:00,89.08,89.09,88.82,88.82,679944.0,84.5457,84.5552,84.2989,84.2989,679944.0
2023-02-24 12:25:00,88.82,88.94,88.69,88.73,381123.0,84.2989,84.4128,84.1755,84.2135,381123.0
2023-02-24 12:30:00,88.72,88.83,88.62,88.69,375820.0,84.204,84.3084,84.1091,84.1755,375820.0
2023-02-24 12:35:00,88.69,88.91,88.67,88.9,286046.0,84.1755,84.3843,84.1566,84.3748,286046.0
2023-02-24 12:40:00,88.9,88.95,88.57,88.57,341443.0,84.3748,84.4223,84.0616,84.0616,341443.0
2023-02-24 12:45:00,88.57,88.6,88.03,88.33,864689.0,84.0616,84.0901,83.5491,83.8339,864689.0
2023-02-24 12:50:00,88.33,88.45,88.27,88.29,328655.0,83.8339,83.9477,83.7769,83.7959,328655.0
2023-02-24 12:55:00,88.29,88.34,88.16,88.33,265243.0,83.7959,83.8433,83.6725,83.8339,265243.0
2023-02-24 13:00:00,88.32,88.56,88.19,88.46,326090.0,83.8244,84.0521,83.701,83.9572,326090.0
2023-02-24 13:05:00,88.47,88.49,88.33,88.47,287347.0,83.9667,83.9857,83.8339,83.9667,287347.0
2023-02-24 13:10:00,88.46,88.51,88.35,88.39,155357.0,83.9572,84.0047,83.8528,83.8908,155357.0
2023-02-24 13:15:00,88.38,88.7,88.36,88.67,240237.0,83.8813,84.185,83.8623,84.1566,240237.0
2023-02-24 13:20:00,88.67,88.89,88.66,88.88,305857.0,84.1566,84.3654,84.1471,84.3559,305857.0
2023-02-24 13:25:00,88.87,88.88,88.67,88.74,192566.0,84.3464,84.3559,84.1566,84.223,192566.0
2023-02-24 13:30:00,88.74,88.99,88.74,88.91,219449.0,84.223,84.4603,84.223,84.3843,219449.0
2023-02-24 13:35:00,88.91,89.12,88.9,89.02,254090.0,84.3843,84.5836,84.3748,84.4887,254090.0
2023-02-24 13:40:00,89.01,89.13,88.98,89.01,192391.0,84.4792,84.5931,84.4508,84.4792,192391.0
2023-02-24 13:45:00,89.0,89.16,88.97,89.12,188157.0,84.4698,84.6216,84.4413,84.5836,188157.0
2023-02-24 13:50:00,89.11,89.11,88.83,88.85,186627.0,84.5742,84.5742,84.3084,84.3274,186627.0
2023-02-24 13:55:00,88.86,88.89,88.71,88.75,142503.0,84.3369,84.3654,84.1945,84.2325,142503.0
2023-02-24 14:00:00,88.74,88.98,88.73,88.86,289172.0,84.223,84.4508,84.2135,84.3369,289172.0
2023-02-24 14:05:00,88.85,88.92,88.68,88.79,242751.0,84.3274,84.3938,84.166,84.2704,242751.0
2023-02-24 14:10:00,88.79,88.91,88.71,88.82,142914.0,84.2704,84.3843,84.1945,84.2989,142914.0
2023-02-24 14:15:00,88.82,88.89,88.75,88.89,247337.0,84.2989,84.3654,84.2325,84.3654,247337.0
2023-02-24 14:20:00,88.89,88.93,88.68,88.82,371444.0,84.3654,84.4033,84.166,84.2989,371444.0
2023-02-24 14:25:00,88.81,89.13,88.81,89.1,211631.0,84.2894,84.5931,84.2894,84.5647,211631.0
2023-02-24 14:30:00,89.11,89.12,88.8,88.92,271332.0,84.5742,84.5836,84.2799,84.3938,271332.0
2023-02-24 14:35:00,88.93,89.04,88.88,88.9,147796.0,84.4033,84.5077,84.3559,84.3748,147796.0
2023-02-24 14:40:00,88.9,88.95,88.8,88.89,217572.0,84.3748,84.4223,84.2799,84.3654,217572.0
2023-02-24 14:45:00,88.88,88.99,88.83,88.95,144785.0,84.3559,84.4603,84.3084,84.4223,144785.0
2023-02-24 14:50:00,88.95,89.28,88.91,89.25,246154.0,84.4223,84.7355,84.3843,84.707,246154.0
2023-02-24 14:55:00,89.24,89.28,88.97,89.01,278105.0,84.6975,84.7355,84.4413,84.4792,278105.0
2023-02-24 15:00:00,89.02,89.25,89.01,89.12,272195.0,84.4887,84.707,84.4792,84.5836,272195.0
2023-02-24 15:05:00,89.12,89.23,88.94,89.01,190553.0,84.5836,84.688,84.4128,84.4792,190553.0
2023-02-24 15:10:00,89.01,89.1,88.92,88.94,171312.0,84.4792,84.5647,84.3938,84.4128,171312.0
2023-02-24 15:15:00,88.94,89.13,88.92,89.13,225419.0,84.4128,84.5931,84.3938,84.5931,225419.0
2023-02-24 15:20:00,89.13,89.23,89.09,89.2,198783.0,84.5931,84.688,84.5552,84.6596,198783.0
2023-02-24 15:25:00,89.2,89.21,89.01,89.02,262688.0,84.6596,84.6691,84.4792,84.4887,262688.0
2023-02-24 15:30:00,89.02,89.07,88.91,89.02,242291.0,84.4887,84.5362,84.3843,84.4887,242291.0
2023-02-24 15:35:00,89.02,89.05,88.89,88.98,252952.0,84.4887,84.5172,84.3654,84.4508,252952.0
2023-02-24 15:40:00,88.98,89.05,88.97,89.01,299507.0,84.4508,84.5172,84.4413,84.4792,299507.0
2023-02-24 15:45:00,89.01,89.01,88.64,88.65,435513.0,84.4792,84.4792,84.1281,84.1376,435513.0
2023-02-24 15:50:00,88.66,88.78,88.57,88.75,698702.0,84.1471,84.261,84.0616,84.2325,698702.0
2023-02-24 15:55:00,88.74,89.06,88.74,89.01,939660.0,84.223,84.5267,84.223,84.4792,939660.0
2023-02-27 09:30:00,90.85,90.98,90.04,90.1,987145.0,86.2256,86.349,85.4568,85.5138,987145.0
2023-02-27 09:35:00,90.11,90.88,90.08,90.4,829242.0,85.5233,86.2541,85.4948,85.7985,829242.0
2023-02-27 09:40:00,90.4,91.24,90.28,90.29,989984.0,85.7985,86.5957,85.6846,85.6941,989984.0
2023-02-27 09:45:00,90.27,90.44,89.72,89.78,722161.0,85.6751,85.8365,85.1531,85.21,722161.0
2023-02-27 09:50:00,89.78,89.94,89.5,89.58,563923.0,85.21,85.3619,84.9443,85.0202,563923.0
2023-02-27 09:55:00,89.58,89.88,89.31,89.83,583374.0,85.0202,85.305,84.764,85.2575,583374.0
2023-02-27 10:00:00,89.79,89.9,89.25,89.35,472775.0,85.2195,85.3239,84.707,84.8019,472775.0
2023-02-27 10:05:00,89.35,89.89,89.33,89.81,404741.0,84.8019,85.3145,84.783,85.2385,404741.0
2023-02-27 10:10:00,89.8,89.84,89.33,89.33,396977.0,85.229,85.267,84.783,84.783,396977.0
2023-02-27 10:15:00,89.32,89.83,89.31,89.78,371658.0,84.7735,85.2575,84.764,85.21,371658.0
2023-02-27 10:20:00,89.78,89.78,89.49,89.66,282049.0,85.21,85.21,84.9348,85.0962,282049.0
2023-02-27 10:25:00,89.68,89.96,89.63,89.78,292125.0,85.1151,85.3809,85.0677,85.21,292125.0
2023-02-27 10:30:00,89.78,89.96,89.61,89.68,290526.0,85.21,85.3809,85.0487,85.1151,290526.0
2023-02-27 10:35:00,89.68,89.7,89.23,89.35,351539.0,85.1151,85.1341,84.688,84.8019,351539.0
2023-02-27 10:40:00,89.35,89.54,89.13,89.48,414385.0,84.8019,84.9823,84.5931,84.9253,414385.0
2023-02-27 10:45:00,89.48,89.55,89.23,89.27,201471.0,84.9253,84.9918,84.688,84.726,201471.0
2023-02-27 10:50:00,89.27,89.44,89.19,89.38,248560.0,84.726,84.8874,84.6501,84.8304,248560.0
2023-02-27 10:55:00,89.37,89.59,89.21,89.42,214279.0,84.8209,85.0297,84.6691,84.8684,214279.0
2023-02-27 11:00:00,89.41,89.45,89.14,89.23,359724.0,84.8589,84.8968,84.6026,84.688,359724.0
2023-02-27 11:05:00,89.24,89.5,89.24,89.49,149921.0,84.6975,84.9443,84.6975,84.9348,149921.0
2023-02-27 11:10:00,89.49,89.53,89.41,89.45,239162.0,84.9348,84.9728,84.8589,84.8968,239162.0
2023-02-27 11:15:00,89.44,89.54,89.38,89.39,197071.0,84.8874,84.9823,84.8304,84.8399,197071.0
2023-02-27 11:20:00,89.39,89.43,89.29,89.31,152227.0,84.8399,84.8779,84.745,84.764,152227.0
2023-02-27 11:25:00,89.3,89.3,89.12,89.23,239001.0,84.7545,84.7545,84.5836,84.688,239001.0
2023-02-27 11:30:00,89.23,89.33,89.15,89.31,221069.0,84.688,84.783,84.6121,84.764,221069.0
2023-02-27 11:35:00,89.31,89.38,89.18,89.35,119317.0,84.764,84.8304,84.6406,84.8019,119317.0
2023-02-27 11:40:00,89.35,89.4,89.21,89.26,123672.0,84.8019,84.8494,84.6691,84.7165,123672.0
2023-02-27 11:45:00,89.26,89.3,89.21,89.26,98961.0,84.7165,84.7545,84.6691,84.7165,98961.0
2023-02-27 11:50:00,89.27,89.39,89.21,89.23,202130.0,84.726,84.8399,84.6691,84.688,202130.0
2023-02-27 11:55:00,89.24,89.43,89.18,89.4,281596.0,84.6975,84.8779,84.6406,84.8494,281596.0
2023-02-27 12:00:00,89.4,89.43,89.25,89.26,111046.0,84.8494,84.8779,84.707,84.7165,111046.0
2023-02-27 12:05:00,89.27,89.4,89.21,89.34,113383.0,84.726,84.8494,84.6691,84.7924,113383.0
2023-02-27 12:10:00,89.34,89.35,89.18,89.26,101953.0,84.7924,84.8019,84.6406,84.7165,101953.0
2023-02-27 12:15:00,89.27,89.33,89.24,89.27,102364.0,84.726,84.783,84.6975,84.726,102364.0
2023-02-27 12:20:00,89.28,89.28,89.13,89.23,133721.0,84.7355,84.7355,84.5931,84.688,133721.0
2023-02-27 12:25:00,89.24,89.24,89.15,89.21,145552.0,84.6975,84.6975,84.6121,84.6691,145552.0
2023-02-27 12:30:00,89.2,89.27,89.19,89.26,96524.0,84.6596,84.726,84.6501,84.7165,96524.0
2023-02-27 12:35:00,89.26,89.36,89.26,89.33,78964.0,84.7165,84.8114,84.7165,84.783,78964.0
2023-02-27 12:40:00,89.32,89.35,89.25,89.33,82597.0,84.7735,84.8019,84.707,84.783,82597.0
2023-02-27 12:45:00,89.33,89.33,89.27,89.3,55131.0,84.783,84.783,84.726,84.7545,55131.0
2023-02-27 12:50:00,89.31,89.34,89.18,89.23,108167.0,84.764,84.7924,84.6406,84.688,108167.0
2023-02-27 12:55:00,89.23,89.24,89.18,89.22,120479.0,84.688,84.6975,84.6406,84.6786,120479.0
2023-02-27 13:00:00,89.22,89.26,89.12,89.13,130933.0,84.6786,84.7165,84.5836,84.5931,130933.0
2023-02-27 13:05:00,89.13,89.17,89.08,89.11,132868.0,84.5931,84.6311,84.5457,84.5742,132868.0
2023-02-27 13:10:00,89.12,89.12,89.05,89.08,100920.0,84.5836,84.5836,84.5172,84.5457,100920.0
2023-02-27 13:15:00,89.08,89.2,89.06,89.13,126269.0,84.5457,84.6596,84.5267,84.5931,126269.0
2023-02-27 13:20:00,89.13,89.19,89.01,89.05,161151.0,84.5931,84.6501,84.4792,84.5172,161151.0
2023-02-27 13:25:00,89.05,89.17,88.95,88.99,247953.0,84.5172,84.6311,84.4223,84.4603,247953.0
2023-02-27 13:30:00,88.97,89.0,88.91,89.0,108285.0,84.4413,84.4698,84.3843,84.4698,108285.0
2023-02-27 13:35:00,89.0,89.01,88.91,88.98,133003.0,84.4698,84.4792,84.3843,84.4508,133003.0
2023-02-27 13:40:00,88.98,89.0,88.89,88.97,119251.0,84.4508,84.4698,84.3654,84.4413,119251.0
2023-02-27 13:45:00,88.98,89.01,88.91,88.97,89695.0,84.4508,84.4792,84.3843,84.4413,89695.0
2023-02-27 13:50:00,88.97,89.12,88.97,89.1,96566.0,84.4413,84.5836,84.4413,84.5647,96566.0
2023-02-27 13:55:00,89.1,89.18,89.09,89.18,137602.0,84.5647,84.6406,84.5552,84.6406,137602.0
2023-02-27 14:00:00,89.19,89.32,89.13,89.18,163634.0,84.6501,84.7735,84.5931,84.6406,163634.0
2023-02-27 14:05:00,89.17,89.23,89.15,89.23,91279.0,84.6311,84.688,84.6121,84.688,91279.0
2023-02-27 14:10:00,89.22,89.34,89.21,89.22,90678.0,84.6786,84.7924,84.6691,84.6786,90678.0
2023-02-27 14:15:00,89.22,89.25,89.03,89.08,155980.0,84.6786,84.707,84.4982,84.5457,155980.0
2023-02-27 14:20:00,89.07,89.13,89.03,89.07,68964.0,84.5362,84.5931,84.4982,84.5362,68964.0
2023-02-27 14:25:00,89.07,89.18,89.05,89.13,122658.0,84.5362,84.6406,84.5172,84.5931,122658.0
2023-02-27 14:30:00,89.12,89.15,89.09,89.11,102489.0,84.5836,84.6121,84.5552,84.5742,102489.0
2023-02-27 14:35:00,89.11,89.21,89.11,89.18,116065.0,84.5742,84.6691,84.5742,84.6406,116065.0
2023-02-27 14:40:00,89.18,89.19,89.04,89.15,117952.0,84.6406,84.6501,84.5077,84.6121,117952.0
2023-02-27 14:45:00,89.15,89.26,89.13,89.23,124165.0,84.6121,84.7165,84.5931,84.688,124165.0
2023-02-27 14:50:00,89.22,89.3,89.21,89.29,106636.0,84.6786,84.7545,84.6691,84.745,106636.0
2023-02-27 14:55:00,89.28,89.33,89.22,89.29,88367.0,84.7355,84.783,84.6786,84.745,88367.0
2023-02-27 15:00:00,89.29,89.4,89.24,89.24,158947.0,84.745,84.8494,84.6975,84.6975,158947.0
2023-02-27 15:05:00,89.24,89.24,89.06,89.16,189361.0,84.6975,84.6975,84.5267,84.6216,189361.0
2023-02-27 15:10:00,89.16,89.2,89.09,89.14,141613.0,84.6216,84.6596,84.5552,84.6026,141613.0
2023-02-27 15:15:00,89.14,89.24,89.12,89.23,177273.0,84.6026,84.6975,84.5836,84.688,177273.0
2023-02-27 15:20:00,89.23,89.31,89.2,89.27,162408.0,84.688,84.764,84.6596,84.726,162408.0
2023-02-27 15:25:00,89.27,89.33,89.27,89.31,157891.0,84.726,84.783,84.726,84.764,157891.0
2023-02-27 15:30:00,89.33,89.37,89.25,89.35,196171.0,84.783,84.8209,84.707,84.8019,196171.0
2023-02-27 15:35:00,89.35,89.38,89.16,89.18,208083.0,84.8019,84.8304,84.6216,84.6406,208083.0
2023-02-27 15:40:00,89.19,89.27,89.15,89.21,197484.0,84.6501,84.726,84.6121,84.6691,197484.0
2023-02-27 15:45:00,89.21,89.32,89.2,89.24,266032.0,84.6691,84.7735,84.6596,84.6975,266032.0
2023-02-27 15:50:00,89.22,89.24,88.98,89.23,535434.0,84.6786,84.6975,84.4508,84.688,535434.0
2023-02-27 15:55:00,89.23,89.41,89.21,89.26,927627.0,84.688,84.8589,84.6691,84.7165,927627.0
2023-02-28 09:30:00,88.46,89.0,87.27,87.42,984069.0,83.9572,84.4698,82.8278,82.9702,984069.0
2023-02-28 09:35:00,87.44,88.48,87.3,88.37,680772.0,82.9892,83.9762,82.8563,83.8718,680772.0
2023-02-28 09:40:00,88.39,88.87,88.23,88.52,542262.0,83.8908,84.3464,83.7389,84.0142,542262.0
2023-02-28 09:45:00,88.54,88.99,88.43,88.52,389883.0,84.0332,84.4603,83.9288,84.0142,389883.0
2023-02-28 09:50:00,88.51,88.9,88.42,88.76,355377.0,84.0047,84.3748,83.9193,84.242,355377.0
2023-02-28 09:55:00,88.76,89.21,88.73,88.98,419038.0,84.242,84.6691,84.2135,84.4508,419038.0
2023-02-28 10:00:00,89.0,89.13,88.78,89.1,358291.0,84.4698,84.5931,84.261,84.5647,358291.0
2023-02-28 10:05:00,89.09,89.34,88.87,88.89,429071.0,84.5552,84.7924,84.3464,84.3654,429071.0
2023-02-28 10:10:00,88.89,89.0,88.62,88.9,293388.0,84.3654,84.4698,84.1091,84.3748,293388.0
2023-02-28 10:15:00,88.9,89.0,88.64,88.82,233785.0,84.3748,84.4698,84.1281,84.2989,233785.0
2023-02-28 10:20:00,88.83,89.1,88.73,89.03,179868.0,84.3084,84.5647,84.2135,84.4982,179868.0
2023-02-28 10:25:00,89.01,89.03,88.5,88.54,192843.0,84.4792,84.4982,83.9952,84.0332,192843.0
2023-02-28 10:30:00,88.54,88.74,88.5,88.68,208283.0,84.0332,84.223,83.9952,84.166,208283.0
2023-02-28 10:35:00,88.68,88.83,88.61,88.61,193498.0,84.166,84.3084,84.0996,84.0996,193498.0
2023-02-28 10:40:00,88.62,88.71,88.38,88.41,360257.0,84.1091,84.1945,83.8813,83.9098,360257.0
2023-02-28 10:45:00,88.41,88.45,88.16,88.17,248713.0,83.9098,83.9477,83.6725,83.682,248713.0
2023-02-28 10:50:00,88.16,88.29,88.05,88.11,258150.0,83.6725,83.7959,83.5681,83.6251,258150.0
2023-02-28 10:55:00,88.11,88.33,88.08,88.28,304690.0,83.6251,83.8339,83.5966,83.7864,304690.0
2023-02-28 11:00:00,88.29,88.35,88.14,88.23,303291.0,83.7959,83.8528,83.6535,83.7389,303291.0
2023-02-28 11:05:00,88.24,88.26,88.08,88.21,228120.0,83.7484,83.7674,83.5966,83.72,228120.0
2023-02-28 11:10:00,88.21,88.28,88.01,88.11,234167.0,83.72,83.7864,83.5301,83.6251,234167.0
2023-02-28 11:15:00,88.14,88.33,88.08,88.25,228524.0,83.6535,83.8339,83.5966,83.7579,228524.0
2023-02-28 11:20:00,88.25,88.25,88.08,88.12,150333.0,83.7579,83.7579,83.5966,83.6345,150333.0
2023-02-28 11:25:00,88.12,88.38,88.07,88.17,211567.0,83.6345,83.8813,83.5871,83.682,211567.0
2023-02-28 11:30:00,88.17,88.19,88.0,88.03,225596.0,83.682,83.701,83.5207,83.5491,225596.0
2023-02-28 11:35:00,88.01,88.05,87.86,87.99,291357.0,83.5301,83.5681,83.3878,83.5112,291357.0
2023-02-28 11:40:00,87.98,88.05,87.96,88.0,122245.0,83.5017,83.5681,83.4827,83.5207,122245.0
2023-02-28 11:45:00,88.0,88.03,87.85,87.97,211106.0,83.5207,83.5491,83.3783,83.4922,211106.0
2023-02-28 11:50:00,87.96,88.09,87.86,87.97,114142.0,83.4827,83.6061,83.3878,83.4922,114142.0
2023-02-28 11:55:00,87.98,88.02,87.87,87.88,101311.0,83.5017,83.5396,83.3973,83.4068,101311.0
2023-02-28 12:00:00,87.88,88.02,87.87,88.01,125169.0,83.4068,83.5396,83.3973,83.5301,125169.0
2023-02-28 12:05:00,88.0,88.07,87.92,88.06,108233.0,83.5207,83.5871,83.4447,83.5776,108233.0
2023-02-28 12:10:00,88.06,88.15,87.99,88.08,133262.0,83.5776,83.663,83.5112,83.5966,133262.0
2023-02-28 12:15:00,88.08,88.16,87.97,87.99,117172.0,83.5966,83.6725,83.4922,83.5112,117172.0
2023-02-28 12:20:00,88.0,88.02,87.87,87.89,129381.0,83.5207,83.5396,83.3973,83.4163,129381.0
2023-02-28 12:25:00,87.89,87.94,87.86,87.89,145801.0,83.4163,83.4637,83.3878,83.4163,145801.0
2023-02-28 12:30:00,87.89,87.9,87.67,87.72,186723.0,83.4163,83.4257,83.2075,83.2549,186723.0
2023-02-28 12:35:00,87.71,87.76,87.63,87.64,159089.0,83.2454,83.2929,83.1695,83.179,159089.0
2023-02-28 12:40:00,87.63,87.69,87.57,87.66,161861.0,83.1695,83.2264,83.1125,83.198,161861.0
2023-02-28 12:45:00,87.66,87.73,87.61,87.61,195154.0,83.198,83.2644,83.1505,83.1505,195154.0
2023-02-28 12:50:00,87.62,87.84,87.61,87.84,161314.0,83.16,83.3688,83.1505,83.3688,161314.0
2023-02-28 12:55:00,87.84,87.91,87.79,87.9,104760.0,83.3688,83.4352,83.3213,83.4257,104760.0
2023-02-28 13:00:00,87.89,87.89,87.78,87.83,89508.0,83.4163,83.4163,83.3119,83.3593,89508.0
2023-02-28 13:05:00,87.83,87.85,87.77,87.79,75504.0,83.3593,83.3783,83.3024,83.3213,75504.0
2023-02-28 13:10:00,87.78,87.8,87.7,87.77,97970.0,83.3119,83.3308,83.2359,83.3024,97970.0
2023-02-28 13:15:00,87.76,87.78,87.66,87.74,96067.0,83.2929,83.3119,83.198,83.2739,96067.0
2023-02-28 13:20:00,87.74,87.77,87.69,87.72,86828.0,83.2739,83.3024,83.2264,83.2549,86828.0
2023-02-28 13:25:00,87.72,87.77,87.68,87.72,94056.0,83.2549,83.3024,83.2169,83.2549,94056.0
2023-02-28 13:30:00,87.73,87.75,87.54,87.58,169676.0,83.2644,83.2834,83.0841,83.122,169676.0
2023-02-28 13:35:00,87.59,87.69,87.58,87.67,124448.0,83.1315,83.2264,83.122,83.2075,124448.0
2023-02-28 13:40:00,87.67,87.79,87.66,87.76,134722.0,83.2075,83.3213,83.198,83.2929,134722.0
2023-02-28 13:45:00,87.76,87.85,87.76,87.83,95295.0,83.2929,83.3783,83.2929,83.3593,95295.0
2023-02-28 13:50:00,87.82,87.85,87.78,87.83,66361.0,83.3498,83.3783,83.3119,83.3593,66361.0
2023-02-28 13:55:00,87.83,87.97,87.82,87.96,110293.0,83.3593,83.4922,83.3498,83.4827,110293.0
2023-02-28 14:00:00,87.96,88.05,87.86,87.86,147986.0,83.4827,83.5681,83.3878,83.3878,147986.0
2023-02-28 14:05:00,87.87,88.07,87.8,88.05,125563.0,83.3973,83.5871,83.3308,83.5681,125563.0
2023-02-28 14:10:00,88.06,88.07,87.98,88.01,93579.0,83.5776,83.5871,83.5017,83.5301,93579.0
2023-02-28 14:15:00,88.0,88.08,87.94,87.97,106984.0,83.5207,83.5966,83.4637,83.4922,106984.0
2023-02-28 14:20:00,87.97,88.06,87.95,88.03,77044.0,83.4922,83.5776,83.4732,83.5491,77044.0
2023-02-28 14:25:00,88.02,88.08,87.97,88.03,159510.0,83.5396,83.5966,83.4922,83.5491,159510.0
2023-02-28 14:30:00,88.03,88.04,87.9,87.92,109836.0,83.5491,83.5586,83.4257,83.4447,109836.0
2023-02-28 14:35:00,87.92,87.98,87.85,87.98,164898.0,83.4447,83.5017,83.3783,83.5017,164898.0
2023-02-28 14:40:00,87.98,87.99,87.88,87.9,97330.0,83.5017,83.5112,83.4068,83.4257,97330.0
2023-02-28 14:45:00,87.9,87.98,87.88,87.92,89805.0,83.4257,83.5017,83.4068,83.4447,89805.0
2023-02-28 14:50:00,87.94,87.96,87.9,87.91,99766.0,83.4637,83.4827,83.4257,83.4352,99766.0
2023-02-28 14:55:00,87.9,87.94,87.9,87.92,95081.0,83.4257,83.4637,83.4257,83.4447,95081.0
2023-02-28 15:00:00,87.92,88.0,87.9,87.99,181379.0,83.4447,83.5207,83.4257,83.5112,181379.0
2023-02-28 15:05:00,87.98,88.0,87.88,87.92,139670.0,83.5017,83.5207,83.4068,83.4447,139670.0
2023-02-28 15:10:00,87.92,87.92,87.76,87.8,194349.0,83.4447,83.4447,83.2929,83.3308,194349.0
2023-02-28 15:15:00,87.8,87.82,87.73,87.81,174732.0,83.3308,83.3498,83.2644,83.3403,174732.0
2023-02-28 15:20:00,87.81,87.85,87.67,87.68,197293.0,83.3403,83.3783,83.2075,83.2169,197293.0
2023-02-28 15:25:00,87.67,87.85,87.66,87.81,185122.0,83.2075,83.3783,83.198,83.3403,185122.0
2023-02-28 15:30:00,87.82,87.9,87.81,87.89,232032.0,83.3498,83.4257,83.3403,83.4163,232032.0
2023-02-28 15:35:00,87.89,87.9,87.73,87.89,241018.0,83.4163,83.4257,83.2644,83.4163,241018.0
2023-02-28 15:40:00,87.89,88.18,87.85,88.17,433672.0,83.4163,83.6915,83.3783,83.682,433672.0
2023-02-28 15:45:00,88.17,88.17,87.87,87.89,338270.0,83.682,83.682,83.3973,83.4163,338270.0
2023-02-28 15:50:00,87.88,88.07,87.82,87.92,376837.0,83.4068,83.5871,83.3498,83.4447,376837.0
2023-02-28 15:55:00,87.92,88.03,87.77,87.77,683135.0,83.4447,83.5491,83.3024,83.3024,683135.0
2023-03-01 09:30:00,92.92,92.92,91.77,91.8,1499455.0,88.1902,88.1902,87.0988,87.1272,1499455.0
2023-03-01 09:35:00,91.8,91.88,91.07,91.65,1773646.0,87.1272,87.2032,86.4344,86.9849,1773646.0
2023-03-01 09:40:00,91.65,92.3,91.54,91.88,1207744.0,86.9849,87.6018,86.8805,87.2032,1207744.0
2023-03-01 09:45:00,91.88,92.14,91.46,91.52,1019518.0,87.2032,87.4499,86.8045,86.8615,1019518.0
2023-03-01 09:50:00,91.51,91.57,91.16,91.4,738647.0,86.852,86.9089,86.5198,86.7476,738647.0
2023-03-01 09:55:00,91.4,91.64,91.15,91.15,639202.0,86.7476,86.9754,86.5103,86.5103,639202.0
2023-03-01 10:00:00,91.18,91.39,91.01,91.25,743653.0,86.5388,86.7381,86.3774,86.6052,743653.0
2023-03-01 10:05:00,91.23,91.3,90.89,90.94,677006.0,86.5862,86.6527,86.2635,86.311,677006.0
2023-03-01 10:10:00,90.92,91.13,90.74,90.86,565702.0,86.292,86.4913,86.1212,86.2351,565702.0
2023-03-01 10:15:00,90.86,91.03,90.66,90.7,479083.0,86.2351,86.3964,86.0453,86.0832,479083.0
2023-03-01 10:20:00,90.71,90.78,90.41,90.66,524839.0,86.0927,86.1591,85.808,86.0453,524839.0
2023-03-01 10:25:00,90.66,90.79,90.35,90.38,429823.0,86.0453,86.1686,85.751,85.7795,429823.0
2023-03-01 10:30:00,90.38,90.61,90.36,90.53,432747.0,85.7795,85.9978,85.7605,85.9219,432747.0
2023-03-01 10:35:00,90.53,90.77,90.48,90.48,379702.0,85.9219,86.1497,85.8744,85.8744,379702.0
2023-03-01 10:40:00,90.48,90.7,90.41,90.59,355137.0,85.8744,86.0832,85.808,85.9788,355137.0
2023-03-01 10:45:00,90.6,90.84,90.58,90.73,370856.0,85.9883,86.2161,85.9693,86.1117,370856.0
2023-03-01 10:50:00,90.73,90.78,90.52,90.53,309463.0,86.1117,86.1591,85.9124,85.9219,309463.0
2023-03-01 10:55:00,90.53,90.6,90.41,90.5,267063.0,85.9219,85.9883,85.808,85.8934,267063.0
2023-03-01 11:00:00,90.49,90.49,90.22,90.31,407629.0,85.8839,85.8839,85.6277,85.7131,407629.0
2023-03-01 11:05:00,90.3,90.37,90.11,90.23,305951.0,85.7036,85.77,85.5233,85.6371,305951.0
2023-03-01 11:10:00,90.21,90.53,90.05,90.46,356750.0,85.6182,85.9219,85.4663,85.8554,356750.0
2023-03-01 11:15:00,90.45,90.46,90.21,90.3,256619.0,85.8459,85.8554,85.6182,85.7036,256619.0
2023-03-01 11:20:00,90.3,90.43,90.18,90.18,244293.0,85.7036,85.827,85.5897,85.5897,244293.0
2023-03-01 11:25:00,90.19,90.33,90.18,90.26,261488.0,85.5992,85.7321,85.5897,85.6656,261488.0
2023-03-01 11:30:00,90.26,90.33,90.13,90.13,304397.0,85.6656,85.7321,85.5422,85.5422,304397.0
2023-03-01 11:35:00,90.12,90.2,90.02,90.02,305036.0,85.5327,85.6087,85.4378,85.4378,305036.0
2023-03-01 11:40:00,90.03,90.33,89.95,90.24,488744.0,85.4473,85.7321,85.3714,85.6466,488744.0
2023-03-01 11:45:00,90.24,90.36,90.13,90.22,218379.0,85.6466,85.7605,85.5422,85.6277,218379.0
2023-03-01 11:50:00,90.22,90.47,90.2,90.3,279599.0,85.6277,85.8649,85.6087,85.7036,279599.0
2023-03-01 11:55:00,90.3,90.41,90.3,90.34,140955.0,85.7036,85.808,85.7036,85.7415,140955.0
2023-03-01 12:00:00,90.34,90.36,90.19,90.21,192555.0,85.7415,85.7605,85.5992,85.6182,192555.0
2023-03-01 12:05:00,90.2,90.43,90.19,90.33,190006.0,85.6087,85.827,85.5992,85.7321,190006.0
2023-03-01 12:10:00,90.33,90.44,90.2,90.23,195548.0,85.7321,85.8365,85.6087,85.6371,195548.0
2023-03-01 12:15:00,90.23,90.25,90.16,90.2,162809.0,85.6371,85.6561,85.5707,85.6087,162809.0
2023-03-01 12:20:00,90.2,90.36,90.2,90.23,154556.0,85.6087,85.7605,85.6087,85.6371,154556.0
2023-03-01 12:25:00,90.23,90.35,90.22,90.22,154464.0,85.6371,85.751,85.6277,85.6277,154464.0
2023-03-01 12:30:00,90.23,90.27,90.18,90.2,164730.0,85.6371,85.6751,85.5897,85.6087,164730.0
2023-03-01 12:35:00,90.2,90.27,90.04,90.06,172850.0,85.6087,85.6751,85.4568,85.4758,172850.0
2023-03-01 12:40:00,90.06,90.18,90.02,90.16,176325.0,85.4758,85.5897,85.4378,85.5707,176325.0
2023-03-01 12:45:00,90.16,90.3,90.07,90.12,158007.0,85.5707,85.7036,85.4853,85.5327,158007.0
2023-03-01 12:50:00,90.12,90.12,89.96,90.04,150622.0,85.5327,85.5327,85.3809,85.4568,150622.0
2023-03-01 12:55:00,90.05,90.11,89.86,89.89,239661.0,85.4663,85.5233,85.286,85.3145,239661.0
2023-03-01 13:00:00,89.9,89.96,89.8,89.95,198918.0,85.3239,85.3809,85.229,85.3714,198918.0
2023-03-01 13:05:00,89.95,89.97,89.78,89.84,199502.0,85.3714,85.3904,85.21,85.267,199502.0
2023-03-01 13:10:00,89.84,89.9,89.73,89.86,188926.0,85.267,85.3239,85.1626,85.286,188926.0
2023-03-01 13:15:00,89.86,89.99,89.83,89.92,187615.0,85.286,85.4094,85.2575,85.3429,187615.0
2023-03-01 13:20:00,89.91,90.02,89.91,89.98,164264.0,85.3334,85.4378,85.3334,85.3999,164264.0
2023-03-01 13:25:00,89.98,89.98,89.87,89.88,129650.0,85.3999,85.3999,85.2955,85.305,129650.0
2023-03-01 13:30:00,89.88,89.89,89.77,89.79,167737.0,85.305,85.3145,85.2006,85.2195,167737.0
2023-03-01 13:35:00,89.8,89.96,89.79,89.95,148558.0,85.229,85.3809,85.2195,85.3714,148558.0
2023-03-01 13:40:00,89.95,90.0,89.88,89.93,158124.0,85.3714,85.4189,85.305,85.3524,158124.0
2023-03-01 13:45:00,89.92,89.93,89.85,89.88,151867.0,85.3429,85.3524,85.2765,85.305,151867.0
2023-03-01 13:50:00,89.89,89.98,89.86,89.93,199811.0,85.3145,85.3999,85.286,85.3524,199811.0
2023-03-01 13:55:00,89.93,89.98,89.82,89.83,158235.0,85.3524,85.3999,85.248,85.2575,158235.0
2023-03-01 14:00:00,89.83,89.89,89.77,89.86,139480.0,85.2575,85.3145,85.2006,85.286,139480.0
2023-03-01 14:05:00,89.86,89.92,89.81,89.91,132119.0,85.286,85.3429,85.2385,85.3334,132119.0
2023-03-01 14:10:00,89.91,90.17,89.9,90.09,217742.0,85.3334,85.5802,85.3239,85.5043,217742.0
2023-03-01 14:15:00,90.1,90.19,90.06,90.16,126954.0,85.5138,85.5992,85.4758,85.5707,126954.0
2023-03-01 14:20:00,90.16,90.2,90.1,90.16,146063.0,85.5707,85.6087,85.5138,85.5707,146063.0
2023-03-01 14:25:00,90.15,90.19,90.06,90.06,175913.0,85.5612,85.5992,85.4758,85.4758,175913.0
2023-03-01 14:30:00,90.06,90.1,90.0,90.09,128600.0,85.4758,85.5138,85.4189,85.5043,128600.0
2023-03-01 14:35:00,90.1,90.23,90.08,90.19,126234.0,85.5138,85.6371,85.4948,85.5992,126234.0
2023-03-01 14:40:00,90.19,90.19,90.05,90.09,122275.0,85.5992,85.5992,85.4663,85.5043,122275.0
2023-03-01 14:45:00,90.08,90.14,90.06,90.11,119251.0,85.4948,85.5517,85.4758,85.5233,119251.0
2023-03-01 14:50:00,90.12,90.15,90.05,90.12,131000.0,85.5327,85.5612,85.4663,85.5327,131000.0
2023-03-01 14:55:00,90.13,90.13,90.05,90.07,126973.0,85.5422,85.5422,85.4663,85.4853,126973.0
2023-03-01 15:00:00,90.08,90.24,90.04,90.08,236174.0,85.4948,85.6466,85.4568,85.4948,236174.0
2023-03-01 15:05:00,90.08,90.18,90.05,90.17,174819.0,85.4948,85.5897,85.4663,85.5802,174819.0
2023-03-01 15:10:00,90.17,90.22,90.1,90.17,190057.0,85.5802,85.6277,85.5138,85.5802,190057.0
2023-03-01 15:15:00,90.17,90.28,90.13,90.27,198512.0,85.5802,85.6846,85.5422,85.6751,198512.0
2023-03-01 15:20:00,90.27,90.3,90.09,90.14,223858.0,85.6751,85.7036,85.5043,85.5517,223858.0
2023-03-01 15:25:00,90.13,90.18,90.06,90.16,220335.0,85.5422,85.5897,85.4758,85.5707,220335.0
2023-03-01 15:30:00,90.15,90.29,90.13,90.26,240229.0,85.5612,85.6941,85.5422,85.6656,240229.0
2023-03-01 15:35:00,90.26,90.28,90.18,90.23,279992.0,85.6656,85.6846,85.5897,85.6371,279992.0
2023-03-01 15:40:00,90.23,90.3,90.22,90.23,361884.0,85.6371,85.7036,85.6277,85.6371,361884.0
2023-03-01 15:45:00,90.24,90.25,90.01,90.03,487819.0,85.6466,85.6561,85.4283,85.4473,487819.0
2023-03-01 15:50:00,90.04,90.1,89.93,90.0,626839.0,85.4568,85.5138,85.3524,85.4189,626839.0
2023-03-01 15:55:00,90.0,90.03,89.85,89.97,1455438.0,85.4189,85.4473,85.2765,85.3904,1455438.0
2023-03-02 09:30:00,88.96,89.21,87.97,88.52,727254.0,84.4318,84.6691,83.4922,84.0142,727254.0
2023-03-02 09:35:00,88.52,88.86,87.97,88.85,669127.0,84.0142,84.3369,83.4922,84.3274,669127.0
2023-03-02 09:40:00,88.85,89.39,88.78,88.99,667490.0,84.3274,84.8399,84.261,84.4603,667490.0
2023-03-02 09:45:00,88.99,89.15,88.69,89.05,448280.0,84.4603,84.6121,84.1755,84.5172,448280.0
2023-03-02 09:50:00,89.04,90.01,89.03,89.79,606677.0,84.5077,85.4283,84.4982,85.2195,606677.0
2023-03-02 09:55:00,89.79,90.06,89.32,89.75,404396.0,85.2195,85.4758,84.7735,85.1816,404396.0
2023-03-02 10:00:00,89.77,90.85,89.77,90.75,750248.0,85.2006,86.2256,85.2006,86.1307,750248.0
2023-03-02 10:05:00,90.76,90.92,90.06,90.16,443274.0,86.1402,86.292,85.4758,85.5707,443274.0
2023-03-02 10:10:00,90.15,90.28,89.83,90.08,329620.0,85.5612,85.6846,85.2575,85.4948,329620.0
2023-03-02 10:15:00,90.09,90.24,89.81,89.95,279688.0,85.5043,85.6466,85.2385,85.3714,279688.0
2023-03-02 10:20:00,89.94,90.01,89.54,89.73,260300.0,85.3619,85.4283,84.9823,85.1626,260300.0
2023-03-02 10:25:00,89.72,89.98,89.61,89.76,327945.0,85.1531,85.3999,85.0487,85.1911,327945.0
2023-03-02 10:30:00,89.77,89.81,89.33,89.35,396068.0,85.2006,85.2385,84.783,84.8019,396068.0
2023-03-02 10:35:00,89.35,89.7,89.15,89.31,338037.0,84.8019,85.1341,84.6121,84.764,338037.0
2023-03-02 10:40:00,89.31,89.32,89.02,89.04,250444.0,84.764,84.7735,84.4887,84.5077,250444.0
2023-03-02 10:45:00,89.05,89.06,88.66,88.73,504477.0,84.5172,84.5267,84.1471,84.2135,504477.0
2023-03-02 10:50:00,88.73,88.82,88.61,88.68,289491.0,84.2135,84.2989,84.0996,84.166,289491.0
2023-03-02 10:55:00,88.69,88.93,88.65,88.85,339045.0,84.1755,84.4033,84.1376,84.3274,339045.0
2023-03-02 11:00:00,88.85,88.97,88.64,88.84,352006.0,84.3274,84.4413,84.1281,84.3179,352006.0
2023-03-02 11:05:00,88.82,88.88,88.7,88.72,148507.0,84.2989,84.3559,84.185,84.204,148507.0
2023-03-02 11:10:00,88.73,88.83,88.64,88.69,186089.0,84.2135,84.3084,84.1281,84.1755,186089.0
2023-03-02 11:15:00,88.69,88.97,88.65,88.84,155709.0,84.1755,84.4413,84.1376,84.3179,155709.0
2023-03-02 11:20:00,88.84,88.93,88.68,88.72,195459.0,84.3179,84.4033,84.166,84.204,195459.0
2023-03-02 11:25:00,88.73,88.76,88.56,88.63,189177.0,84.2135,84.242,84.0521,84.1186,189177.0
2023-03-02 11:30:00,88.62,88.95,88.62,88.78,198237.0,84.1091,84.4223,84.1091,84.261,198237.0
2023-03-02 11:35:00,88.79,88.88,88.7,88.87,156810.0,84.2704,84.3559,84.185,84.3464,156810.0
2023-03-02 11:40:00,88.87,88.88,88.68,88.7,130067.0,84.3464,84.3559,84.166,84.185,130067.0
2023-03-02 11:45:00,88.7,88.74,88.58,88.65,142553.0,84.185,84.223,84.0711,84.1376,142553.0
2023-03-02 11:50:00,88.65,88.79,88.48,88.61,244819.0,84.1376,84.2704,83.9762,84.0996,244819.0
2023-03-02 11:55:00,88.6,88.77,88.52,88.77,148631.0,84.0901,84.2515,84.0142,84.2515,148631.0
2023-03-02 12:00:00,88.78,88.91,88.77,88.8,122299.0,84.261,84.3843,84.2515,84.2799,122299.0
2023-03-02 12:05:00,88.79,88.84,88.72,88.84,107308.0,84.2704,84.3179,84.204,84.3179,107308.0
2023-03-02 12:10:00,88.84,88.86,88.78,88.82,87578.0,84.3179,84.3369,84.261,84.2989,87578.0
2023-03-02 12:15:00,88.83,88.98,88.79,88.86,147894.0,84.3084,84.4508,84.2704,84.3369,147894.0
2023-03-02 12:20:00,88.87,89.09,88.86,89.08,144791.0,84.3464,84.5552,84.3369,84.5457,144791.0
2023-03-02 12:25:00,89.07,89.19,89.03,89.07,115139.0,84.5362,84.6501,84.4982,84.5362,115139.0
2023-03-02 12:30:00,89.06,89.17,89.04,89.13,87045.0,84.5267,84.6311,84.5077,84.5931,87045.0
2023-03-02 12:35:00,89.13,89.14,89.0,89.06,90717.0,84.5931,84.6026,84.4698,84.5267,90717.0
2023-03-02 12:40:00,89.05,89.07,88.92,89.01,145793.0,84.5172,84.5362,84.3938,84.4792,145793.0
2023-03-02 12:45:00,89.01,89.07,88.92,89.07,89984.0,84.4792,84.5362,84.3938,84.5362,89984.0
2023-03-02 12:50:00,89.06,89.15,89.05,89.11,117547.0,84.5267,84.6121,84.5172,84.5742,117547.0
2023-03-02 12:55:00,89.11,89.18,89.04,89.09,102254.0,84.5742,84.6406,84.5077,84.5552,102254.0
2023-03-02 13:00:00,89.09,89.23,89.08,89.14,106559.0,84.5552,84.688,84.5457,84.6026,106559.0
2023-03-02 13:05:00,89.13,89.16,89.03,89.12,101613.0,84.5931,84.6216,84.4982,84.5836,101613.0
2023-03-02 13:10:00,89.11,89.26,89.05,89.08,108663.0,84.5742,84.7165,84.5172,84.5457,108663.0
2023-03-02 13:15:00,89.08,89.08,88.9,88.96,129060.0,84.5457,84.5457,84.3748,84.4318,129060.0
2023-03-02 13:20:00,88.96,88.96,88.76,88.82,192395.0,84.4318,84.4318,84.242,84.2989,192395.0
2023-03-02 13:25:00,88.82,88.91,88.77,88.82,194882.0,84.2989,84.3843,84.2515,84.2989,194882.0
2023-03-02 13:30:00,88.83,88.9,88.69,88.71,135505.0,84.3084,84.3748,84.1755,84.1945,135505.0
2023-03-02 13:35:00,88.71,89.05,88.71,88.8,157195.0,84.1945,84.5172,84.1945,84.2799,157195.0
2023-03-02 13:40:00,88.81,88.97,88.75,88.85,119397.0,84.2894,84.4413,84.2325,84.3274,119397.0
2023-03-02 13:45:00,88.86,89.04,88.82,88.91,124642.0,84.3369,84.5077,84.2989,84.3843,124642.0
2023-03-02 13:50:00,88.91,89.01,88.86,88.94,65189.0,84.3843,84.4792,84.3369,84.4128,65189.0
2023-03-02 13:55:00,88.94,89.29,88.92,89.25,203777.0,84.4128,84.745,84.3938,84.707,203777.0
2023-03-02 14:00:00,89.26,89.55,89.26,89.47,240191.0,84.7165,84.9918,84.7165,84.9158,240191.0
2023-03-02 14:05:00,89.46,89.53,89.39,89.5,166109.0,84.9063,84.9728,84.8399,84.9443,166109.0
2023-03-02 14:10:00,89.49,89.59,89.21,89.26,211257.0,84.9348,85.0297,84.6691,84.7165,211257.0
2023-03-02 14:15:00,89.27,89.39,89.22,89.34,140613.0,84.726,84.8399,84.6786,84.7924,140613.0
2023-03-02 14:20:00,89.35,89.36,89.26,89.33,82978.0,84.8019,84.8114,84.7165,84.783,82978.0
2023-03-02 14:25:00,89.33,89.34,89.22,89.3,88897.0,84.783,84.7924,84.6786,84.7545,88897.0
2023-03-02 14:30:00,89.31,89.46,89.3,89.39,107897.0,84.764,84.9063,84.7545,84.8399,107897.0
2023-03-02 14:35:00,89.38,89.38,89.21,89.23,121434.0,84.8304,84.8304,84.6691,84.688,121434.0
2023-03-02 14:40:00,89.23,89.38,89.22,89.3,119809.0,84.688,84.8304,84.6786,84.7545,119809.0
2023-03-02 14:45:00,89.29,89.45,89.28,89.44,150941.0,84.745,84.8968,84.7355,84.8874,150941.0
2023-03-02 14:50:00,89.44,89.47,89.34,89.4,213508.0,84.8874,84.9158,84.7924,84.8494,213508.0
2023-03-02 14:55:00,89.4,89.62,89.39,89.6,204146.0,84.8494,85.0582,84.8399,85.0392,204146.0
2023-03-02 15:00:00,89.59,89.84,89.58,89.68,187197.0,85.0297,85.267,85.0202,85.1151,187197.0
2023-03-02 15:05:00,89.67,89.79,89.62,89.79,191728.0,85.1056,85.2195,85.0582,85.2195,191728.0
2023-03-02 15:10:00,89.79,89.89,89.74,89.79,236505.0,85.2195,85.3145,85.1721,85.2195,236505.0
2023-03-02 15:15:00,89.79,90.06,89.79,89.9,308763.0,85.2195,85.4758,85.2195,85.3239,308763.0
2023-03-02 15:20:00,89.9,89.97,89.84,89.94,214903.0,85.3239,85.3904,85.267,85.3619,214903.0
2023-03-02 15:25:00,89.93,90.02,89.88,89.96,213035.0,85.3524,85.4378,85.305,85.3809,213035.0
2023-03-02 15:30:00,89.95,90.03,89.92,89.95,275298.0,85.3714,85.4473,85.3429,85.3714,275298.0
2023-03-02 15:35:00,89.95,90.11,89.94,89.97,323154.0,85.3714,85.5233,85.3619,85.3904,323154.0
2023-03-02 15:40:00,89.98,90.01,89.9,89.92,260678.0,85.3999,85.4283,85.3239,85.3429,260678.0
2023-03-02 15:45:00,89.91,89.96,89.77,89.84,237564.0,85.3334,85.3809,85.2006,85.267,237564.0
2023-03-02 15:50:00,89.83,89.88,89.71,89.75,320743.0,85.2575,85.305,85.1436,85.1816,320743.0
2023-03-02 15:55:00,89.76,89.93,89.75,89.77,647500.0,85.1911,85.3524,85.1816,85.2006,647500.0
2023-03-03 09:30:00,90.11,90.46,89.15,89.69,622086.0,85.5233,85.8554,84.6121,85.1246,622086.0
2023-03-03 09:35:00,89.7,89.8,89.13,89.44,447285.0,85.1341,85.229,84.5931,84.8874,447285.0
2023-03-03 09:40:00,89.44,89.89,89.31,89.43,388012.0,84.8874,85.3145,84.764,84.8779,388012.0
2023-03-03 09:45:00,89.43,89.74,89.26,89.65,388071.0,84.8779,85.1721,84.7165,85.0867,388071.0
2023-03-03 09:50:00,89.66,89.72,89.38,89.43,385718.0,85.0962,85.1531,84.8304,84.8779,385718.0
2023-03-03 09:55:00,89.43,89.43,89.02,89.27,595103.0,84.8779,84.8779,84.4887,84.726,595103.0
2023-03-03 10:00:00,89.26,89.34,88.91,89.06,431486.0,84.7165,84.7924,84.3843,84.5267,431486.0
2023-03-03 10:05:00,89.06,89.06,88.61,88.65,482230.0,84.5267,84.5267,84.0996,84.1376,482230.0
2023-03-03 10:10:00,88.63,88.72,88.4,88.54,682429.0,84.1186,84.204,83.9003,84.0332,682429.0
2023-03-03 10:15:00,88.55,88.73,88.43,88.48,473006.0,84.0427,84.2135,83.9288,83.9762,473006.0
2023-03-03 10:20:00,88.49,88.96,88.44,88.91,302070.0,83.9857,84.4318,83.9383,84.3843,302070.0
2023-03-03 10:25:00,88.92,89.06,88.83,89.06,350294.0,84.3938,84.5267,84.3084,84.5267,350294.0
2023-03-03 10:30:00,89.07,89.16,88.91,89.03,298854.0,84.5362,84.6216,84.3843,84.4982,298854.0
2023-03-03 10:35:00,89.03,89.11,88.9,89.0,260545.0,84.4982,84.5742,84.3748,84.4698,260545.0
2023-03-03 10:40:00,89.0,89.3,88.83,89.29,324569.0,84.4698,84.7545,84.3084,84.745,324569.0
2023-03-03 10:45:00,89.3,89.33,88.94,88.98,269779.0,84.7545,84.783,84.4128,84.4508,269779.0
2023-03-03 10:50:00,88.98,88.99,88.85,88.92,250792.0,84.4508,84.4603,84.3274,84.3938,250792.0
2023-03-03 10:55:00,88.92,89.03,88.91,88.92,210751.0,84.3938,84.4982,84.3843,84.3938,210751.0
2023-03-03 11:00:00,88.92,88.99,88.85,88.97,124826.0,84.3938,84.4603,84.3274,84.4413,124826.0
2023-03-03 11:05:00,88.98,89.06,88.93,89.0,113172.0,84.4508,84.5267,84.4033,84.4698,113172.0
2023-03-03 11:10:00,88.99,89.07,88.75,89.07,212565.0,84.4603,84.5362,84.2325,84.5362,212565.0
2023-03-03 11:15:00,89.05,89.07,88.97,89.04,103828.0,84.5172,84.5362,84.4413,84.5077,103828.0
2023-03-03 11:20:00,89.04,89.25,88.97,89.24,187608.0,84.5077,84.707,84.4413,84.6975,187608.0
2023-03-03 11:25:00,89.24,89.25,88.97,89.03,135702.0,84.6975,84.707,84.4413,84.4982,135702.0
2023-03-03 11:30:00,89.03,89.08,88.92,88.94,117651.0,84.4982,84.5457,84.3938,84.4128,117651.0
2023-03-03 11:35:00,88.91,89.0,88.83,88.89,188404.0,84.3843,84.4698,84.3084,84.3654,188404.0
2023-03-03 11:40:00,88.89,88.96,88.83,88.94,168775.0,84.3654,84.4318,84.3084,84.4128,168775.0
2023-03-03 11:45:00,88.94,89.02,88.91,88.92,110178.0,84.4128,84.4887,84.3843,84.3938,110178.0
2023-03-03 11:50:00,88.92,89.05,88.88,88.98,109963.0,84.3938,84.5172,84.3559,84.4508,109963.0
2023-03-03 11:55:00,88.98,89.08,88.96,89.05,158311.0,84.4508,84.5457,84.4318,84.5172,158311.0
2023-03-03 12:00:00,89.06,89.13,88.96,88.98,126512.0,84.5267,84.5931,84.4318,84.4508,126512.0
2023-03-03 12:05:00,88.97,89.0,88.9,88.91,97370.0,84.4413,84.4698,84.3748,84.3843,97370.0
2023-03-03 12:10:00,88.91,89.05,88.9,88.93,134994.0,84.3843,84.5172,84.3748,84.4033,134994.0
2023-03-03 12:15:00,88.92,88.95,88.8,88.81,180325.0,84.3938,84.4223,84.2799,84.2894,180325.0
2023-03-03 12:20:00,88.81,88.87,88.74,88.79,141094.0,84.2894,84.3464,84.223,84.2704,141094.0
2023-03-03 12:25:00,88.79,88.8,88.64,88.68,132381.0,84.2704,84.2799,84.1281,84.166,132381.0
2023-03-03 12:30:00,88.69,89.01,88.69,88.98,212376.0,84.1755,84.4792,84.1755,84.4508,212376.0
2023-03-03 12:35:00,88.97,89.0,88.78,88.85,152990.0,84.4413,84.4698,84.261,84.3274,152990.0
2023-03-03 12:40:00,88.84,88.87,88.77,88.77,86539.0,84.3179,84.3464,84.2515,84.2515,86539.0
2023-03-03 12:45:00,88.78,88.82,88.72,88.75,194736.0,84.261,84.2989,84.204,84.2325,194736.0
2023-03-03 12:50:00,88.76,88.76,88.63,88.69,159161.0,84.242,84.242,84.1186,84.1755,159161.0
2023-03-03 12:55:00,88.69,88.76,88.66,88.73,135710.0,84.1755,84.242,84.1471,84.2135,135710.0
2023-03-03 13:00:00,88.73,88.77,88.65,88.69,146821.0,84.2135,84.2515,84.1376,84.1755,146821.0
2023-03-03 13:05:00,88.69,88.77,88.68,88.72,127281.0,84.1755,84.2515,84.166,84.204,127281.0
2023-03-03 13:10:00,88.72,88.85,88.7,88.82,137667.0,84.204,84.3274,84.185,84.2989,137667.0
2023-03-03 13:15:00,88.82,88.97,88.81,88.92,135400.0,84.2989,84.4413,84.2894,84.3938,135400.0
2023-03-03 13:20:00,88.94,89.11,88.92,89.07,203537.0,84.4128,84.5742,84.3938,84.5362,203537.0
2023-03-03 13:25:00,89.07,89.16,89.03,89.11,230250.0,84.5362,84.6216,84.4982,84.5742,230250.0
2023-03-03 13:30:00,89.11,89.19,89.05,89.13,153175.0,84.5742,84.6501,84.5172,84.5931,153175.0
2023-03-03 13:35:00,89.14,89.37,89.13,89.37,162248.0,84.6026,84.8209,84.5931,84.8209,162248.0
2023-03-03 13:40:00,89.37,89.53,89.3,89.45,267192.0,84.8209,84.9728,84.7545,84.8968,267192.0
2023-03-03 13:45:00,89.45,89.51,89.32,89.44,128788.0,84.8968,84.9538,84.7735,84.8874,128788.0
2023-03-03 13:50:00,89.43,89.55,89.42,89.52,94045.0,84.8779,84.9918,84.8684,84.9633,94045.0
2023-03-03 13:55:00,89.51,89.52,89.43,89.48,108387.0,84.9538,84.9633,84.8779,84.9253,108387.0
2023-03-03 14:00:00,89.49,89.56,89.38,89.54,135438.0,84.9348,85.0012,84.8304,84.9823,135438.0
2023-03-03 14:05:00,89.54,89.56,89.46,89.54,117022.0,84.9823,85.0012,84.9063,84.9823,117022.0
2023-03-03 14:10:00,89.54,89.62,89.54,89.61,139703.0,84.9823,85.0582,84.9823,85.0487,139703.0
2023-03-03 14:15:00,89.61,89.63,89.48,89.52,117449.0,85.0487,85.0677,84.9253,84.9633,117449.0
2023-03-03 14:20:00,89.52,89.6,89.51,89.56,115863.0,84.9633,85.0392,84.9538,85.0012,115863.0
2023-03-03 14:25:00,89.55,89.56,89.51,89.54,105082.0,84.9918,85.0012,84.9538,84.9823,105082.0
2023-03-03 14:30:00,89.55,89.62,89.48,89.59,201207.0,84.9918,85.0582,84.9253,85.0297,201207.0
2023-03-03 14:35:00,89.6,89.62,89.57,89.6,182913.0,85.0392,85.0582,85.0107,85.0392,182913.0
2023-03-03 14:40:00,89.59,89.63,89.55,89.61,324394.0,85.0297,85.0677,84.9918,85.0487,324394.0
2023-03-03 14:45:00,89.61,89.64,89.56,89.59,147984.0,85.0487,85.0772,85.0012,85.0297,147984.0
2023-03-03 14:50:00,89.59,89.62,89.56,89.58,145000.0,85.0297,85.0582,85.0012,85.0202,145000.0
2023-03-03 14:55:00,89.58,89.61,89.54,89.59,168685.0,85.0202,85.0487,84.9823,85.0297,168685.0
2023-03-03 15:00:00,89.59,89.67,89.58,89.67,226568.0,85.0297,85.1056,85.0202,85.1056,226568.0
2023-03-03 15:05:00,89.68,89.79,89.63,89.68,239031.0,85.1151,85.2195,85.0677,85.1151,239031.0
2023-03-03 15:10:00,89.67,89.69,89.6,89.62,264107.0,85.1056,85.1246,85.0392,85.0582,264107.0
2023-03-03 15:15:00,89.62,89.69,89.57,89.61,289896.0,85.0582,85.1246,85.0107,85.0487,289896.0
2023-03-03 15:20:00,89.61,89.69,89.56,89.59,257639.0,85.0487,85.1246,85.0012,85.0297,257639.0
2023-03-03 15:25:00,89.59,89.62,89.5,89.59,253652.0,85.0297,85.0582,84.9443,85.0297,253652.0
2023-03-03 15:30:00,89.59,89.6,89.46,89.51,247920.0,85.0297,85.0392,84.9063,84.9538,247920.0
2023-03-03 15:35:00,89.51,89.64,89.51,89.59,203889.0,84.9538,85.0772,84.9538,85.0297,203889.0
2023-03-03 15:40:00,89.59,89.64,89.53,89.57,244672.0,85.0297,85.0772,84.9728,85.0107,244672.0
2023-03-03 15:45:00,89.57,89.57,89.38,89.45,391954.0,85.0107,85.0107,84.8304,84.8968,391954.0
2023-03-03 15:50:00,89.45,89.51,89.38,89.45,401651.0,84.8968,84.9538,84.8304,84.8968,401651.0
2023-03-03 15:55:00,89.46,89.74,89.42,89.72,745487.0,84.9063,85.1721,84.8684,85.1531,745487.0
2023-03-06 09:30:00,89.59,89.76,88.03,88.67,1050861.0,85.0297,85.1911,83.5491,84.1566,1050861.0
2023-03-06 09:35:00,88.65,88.95,88.36,88.61,519356.0,84.1376,84.4223,83.8623,84.0996,519356.0
2023-03-06 09:40:00,88.58,89.02,88.5,88.87,267567.0,84.0711,84.4887,83.9952,84.3464,267567.0
2023-03-06 09:45:00,88.88,89.28,88.81,89.16,308253.0,84.3559,84.7355,84.2894,84.6216,308253.0
2023-03-06 09:50:00,89.14,89.59,89.08,89.47,263959.0,84.6026,85.0297,84.5457,84.9158,263959.0
2023-03-06 09:55:00,89.46,89.84,89.38,89.77,302179.0,84.9063,85.267,84.8304,85.2006,302179.0
2023-03-06 10:00:00,89.77,90.14,89.66,89.8,377654.0,85.2006,85.5517,85.0962,85.229,377654.0
2023-03-06 10:05:00,89.8,90.07,89.72,90.03,217938.0,85.229,85.4853,85.1531,85.4473,217938.0
2023-03-06 10:10:00,90.04,90.65,90.0,90.65,434396.0,85.4568,86.0358,85.4189,86.0358,434396.0
2023-03-06 10:15:00,90.63,91.18,90.62,91.1,462106.0,86.0168,86.5388,86.0073,86.4629,462106.0
2023-03-06 10:20:00,91.09,91.17,90.71,90.83,357454.0,86.4534,86.5293,86.0927,86.2066,357454.0
2023-03-06 10:25:00,90.83,91.19,90.73,90.97,247281.0,86.2066,86.5483,86.1117,86.3395,247281.0
2023-03-06 10:30:00,90.96,91.11,90.94,90.97,243534.0,86.33,86.4724,86.311,86.3395,243534.0
2023-03-06 10:35:00,90.97,91.09,90.78,91.01,235218.0,86.3395,86.4534,86.1591,86.3774,235218.0
2023-03-06 10:40:00,91.01,91.31,91.01,91.22,267521.0,86.3774,86.6622,86.3774,86.5768,267521.0
2023-03-06 10:45:00,91.22,91.23,90.83,90.95,209759.0,86.5768,86.5862,86.2066,86.3205,209759.0
2023-03-06 10:50:00,90.96,91.0,90.62,90.79,175644.0,86.33,86.3679,86.0073,86.1686,175644.0
2023-03-06 10:55:00,90.78,90.81,90.52,90.59,185931.0,86.1591,86.1876,85.9124,85.9788,185931.0
2023-03-06 11:00:00,90.6,90.91,90.52,90.87,171772.0,85.9883,86.2825,85.9124,86.2446,171772.0
2023-03-06 11:05:00,90.9,90.97,90.84,90.91,149204.0,86.273,86.3395,86.2161,86.2825,149204.0
2023-03-06 11:10:00,90.91,90.94,90.73,90.84,120323.0,86.2825,86.311,86.1117,86.2161,120323.0
2023-03-06 11:15:00,90.84,90.86,90.67,90.72,121065.0,86.2161,86.2351,86.0547,86.1022,121065.0
2023-03-06 11:20:00,90.71,90.71,90.46,90.51,124488.0,86.0927,86.0927,85.8554,85.9029,124488.0
2023-03-06 11:25:00,90.5,90.63,90.5,90.56,179905.0,85.8934,86.0168,85.8934,85.9503,179905.0
2023-03-06 11:30:00,90.59,90.76,90.51,90.72,207538.0,85.9788,86.1402,85.9029,86.1022,207538.0
2023-03-06 11:35:00,90.72,90.87,90.72,90.86,124639.0,86.1022,86.2446,86.1022,86.2351,124639.0
2023-03-06 11:40:00,90.87,90.94,90.83,90.86,108443.0,86.2446,86.311,86.2066,86.2351,108443.0
2023-03-06 11:45:00,90.86,90.93,90.76,90.78,132146.0,86.2351,86.3015,86.1402,86.1591,132146.0
2023-03-06 11:50:00,90.79,90.83,90.66,90.79,120099.0,86.1686,86.2066,86.0453,86.1686,120099.0
2023-03-06 11:55:00,90.78,90.78,90.63,90.71,57019.0,86.1591,86.1591,86.0168,86.0927,57019.0
2023-03-06 12:00:00,90.71,90.77,90.68,90.77,91729.0,86.0927,86.1497,86.0642,86.1497,91729.0
2023-03-06 12:05:00,90.78,90.8,90.65,90.72,74259.0,86.1591,86.1781,86.0358,86.1022,74259.0
2023-03-06 12:10:00,90.73,90.79,90.71,90.72,40766.0,86.1117,86.1686,86.0927,86.1022,40766.0
2023-03-06 12:15:00,90.73,90.76,90.66,90.74,41723.0,86.1117,86.1402,86.0453,86.1212,41723.0
2023-03-06 12:20:00,90.74,90.78,90.66,90.7,60728.0,86.1212,86.1591,86.0453,86.0832,60728.0
2023-03-06 12:25:00,90.7,90.78,90.67,90.78,63826.0,86.0832,86.1591,86.0547,86.1591,63826.0
2023-03-06 12:30:00,90.77,90.86,90.65,90.75,85920.0,86.1497,86.2351,86.0358,86.1307,85920.0
2023-03-06 12:35:00,90.75,90.84,90.72,90.75,58166.0,86.1307,86.2161,86.1022,86.1307,58166.0
2023-03-06 12:40:00,90.72,90.78,90.66,90.68,57498.0,86.1022,86.1591,86.0453,86.0642,57498.0
2023-03-06 12:45:00,90.67,90.72,90.5,90.53,94081.0,86.0547,86.1022,85.8934,85.9219,94081.0
2023-03-06 12:50:00,90.52,90.55,90.44,90.54,75078.0,85.9124,85.9409,85.8365,85.9314,75078.0
2023-03-06 12:55:00,90.53,90.56,90.48,90.54,33507.0,85.9219,85.9503,85.8744,85.9314,33507.0
2023-03-06 13:00:00,90.53,90.56,90.49,90.53,74524.0,85.9219,85.9503,85.8839,85.9219,74524.0
2023-03-06 13:05:00,90.54,90.61,90.33,90.36,132174.0,85.9314,85.9978,85.7321,85.7605,132174.0
2023-03-06 13:10:00,90.34,90.39,90.26,90.28,91834.0,85.7415,85.789,85.6656,85.6846,91834.0
2023-03-06 13:15:00,90.27,90.29,90.11,90.16,128169.0,85.6751,85.6941,85.5233,85.5707,128169.0
2023-03-06 13:20:00,90.19,90.32,90.18,90.25,79520.0,85.5992,85.7226,85.5897,85.6561,79520.0
2023-03-06 13:25:00,90.26,90.3,90.16,90.24,49213.0,85.6656,85.7036,85.5707,85.6466,49213.0
2023-03-06 13:30:00,90.23,90.25,90.17,90.19,39515.0,85.6371,85.6561,85.5802,85.5992,39515.0
2023-03-06 13:35:00,90.2,90.22,90.02,90.07,71198.0,85.6087,85.6277,85.4378,85.4853,71198.0
2023-03-06 13:40:00,90.08,90.12,90.04,90.07,49311.0,85.4948,85.5327,85.4568,85.4853,49311.0
2023-03-06 13:45:00,90.08,90.08,89.94,89.95,113063.0,85.4948,85.4948,85.3619,85.3714,113063.0
2023-03-06 13:50:00,89.95,89.99,89.89,89.97,68453.0,85.3714,85.4094,85.3145,85.3904,68453.0
2023-03-06 13:55:00,89.97,89.99,89.9,89.93,42047.0,85.3904,85.4094,85.3239,85.3524,42047.0
2023-03-06 14:00:00,89.92,89.94,89.81,89.9,82945.0,85.3429,85.3619,85.2385,85.3239,82945.0
2023-03-06 14:05:00,89.9,89.98,89.89,89.89,51301.0,85.3239,85.3999,85.3145,85.3145,51301.0
2023-03-06 14:10:00,89.89,89.95,89.84,89.91,74878.0,85.3145,85.3714,85.267,85.3334,74878.0
2023-03-06 14:15:00,89.91,89.94,89.85,89.88,38511.0,85.3334,85.3619,85.2765,85.305,38511.0
2023-03-06 14:20:00,89.87,89.95,89.85,89.91,37603.0,85.2955,85.3714,85.2765,85.3334,37603.0
2023-03-06 14:25:00,89.91,89.94,89.85,89.94,52908.0,85.3334,85.3619,85.2765,85.3619,52908.0
2023-03-06 14:30:00,89.94,89.96,89.85,89.86,62680.0,85.3619,85.3809,85.2765,85.286,62680.0
2023-03-06 14:35:00,89.87,89.9,89.85,89.87,48641.0,85.2955,85.3239,85.2765,85.2955,48641.0
2023-03-06 14:40:00,89.86,89.93,89.79,89.93,53545.0,85.286,85.3524,85.2195,85.3524,53545.0
2023-03-06 14:45:00,89.93,89.93,89.8,89.81,48317.0,85.3524,85.3524,85.229,85.2385,48317.0
2023-03-06 14:50:00,89.8,89.86,89.73,89.85,60429.0,85.229,85.286,85.1626,85.2765,60429.0
2023-03-06 14:55:00,89.84,89.88,89.68,89.71,69487.0,85.267,85.305,85.1151,85.1436,69487.0
2023-03-06 15:00:00,89.72,89.75,89.68,89.71,68584.0,85.1531,85.1816,85.1151,85.1436,68584.0
2023-03-06 15:05:00,89.71,89.84,89.62,89.84,97090.0,85.1436,85.267,85.0582,85.267,97090.0
2023-03-06 15:10:00,89.84,89.89,89.73,89.78,60137.0,85.267,85.3145,85.1626,85.21,60137.0
2023-03-06 15:15:00,89.77,89.8,89.68,89.76,65748.0,85.2006,85.229,85.1151,85.1911,65748.0
2023-03-06 15:20:00,89.75,89.75,89.6,89.64,74981.0,85.1816,85.1816,85.0392,85.0772,74981.0
2023-03-06 15:25:00,89.63,89.63,89.49,89.51,120077.0,85.0677,85.0677,84.9348,84.9538,120077.0
2023-03-06 15:30:00,89.51,89.62,89.45,89.59,109113.0,84.9538,85.0582,84.8968,85.0297,109113.0
2023-03-06 15:35:00,89.59,89.67,89.58,89.65,145851.0,85.0297,85.1056,85.0202,85.0867,145851.0
2023-03-06 15:40:00,89.63,89.76,89.61,89.74,134214.0,85.0677,85.1911,85.0487,85.1721,134214.0
2023-03-06 15:45:00,89.73,89.77,89.68,89.7,177623.0,85.1626,85.2006,85.1151,85.1341,177623.0
2023-03-06 15:50:00,89.69,89.69,89.49,89.63,250867.0,85.1246,85.1246,84.9348,85.0677,250867.0
2023-03-06 15:55:00,89.62,89.69,89.54,89.59,521128.0,85.0582,85.1246,84.9823,85.0297,521128.0
2023-03-07 09:30:00,89.52,89.69,88.72,89.64,686414.0,84.9633,85.1246,84.204,85.0772,686414.0
2023-03-07 09:35:00,89.66,90.03,89.45,89.47,284274.0,85.0962,85.4473,84.8968,84.9158,284274.0
2023-03-07 09:40:00,89.48,89.66,88.87,88.92,329329.0,84.9253,85.0962,84.3464,84.3938,329329.0
2023-03-07 09:45:00,88.91,89.68,88.78,89.65,347606.0,84.3843,85.1151,84.261,85.0867,347606.0
2023-03-07 09:50:00,89.67,89.67,89.36,89.56,175735.0,85.1056,85.1056,84.8114,85.0012,175735.0
2023-03-07 09:55:00,89.56,89.61,89.17,89.31,250976.0,85.0012,85.0487,84.6311,84.764,250976.0
2023-03-07 10:00:00,89.33,89.36,88.95,88.96,334028.0,84.783,84.8114,84.4223,84.4318,334028.0
2023-03-07 10:05:00,88.95,88.97,88.7,88.88,269685.0,84.4223,84.4413,84.185,84.3559,269685.0
2023-03-07 10:10:00,88.89,89.15,88.74,88.98,221045.0,84.3654,84.6121,84.223,84.4508,221045.0
2023-03-07 10:15:00,88.96,88.97,88.62,88.75,217114.0,84.4318,84.4413,84.1091,84.2325,217114.0
2023-03-07 10:20:00,88.76,89.24,88.66,89.13,221768.0,84.242,84.6975,84.1471,84.5931,221768.0
2023-03-07 10:25:00,89.14,89.16,88.87,89.11,143855.0,84.6026,84.6216,84.3464,84.5742,143855.0
2023-03-07 10:30:00,89.12,89.47,88.99,89.33,210268.0,84.5836,84.9158,84.4603,84.783,210268.0
2023-03-07 10:35:00,89.33,89.61,89.31,89.5,212626.0,84.783,85.0487,84.764,84.9443,212626.0
2023-03-07 10:40:00,89.5,89.72,89.45,89.48,192583.0,84.9443,85.1531,84.8968,84.9253,192583.0
2023-03-07 10:45:00,89.47,89.8,89.38,89.68,147239.0,84.9158,85.229,84.8304,85.1151,147239.0
2023-03-07 10:50:00,89.68,89.7,89.23,89.42,175395.0,85.1151,85.1341,84.688,84.8684,175395.0
2023-03-07 10:55:00,89.43,89.58,89.35,89.42,97873.0,84.8779,85.0202,84.8019,84.8684,97873.0
2023-03-07 11:00:00,89.43,89.58,89.39,89.48,111905.0,84.8779,85.0202,84.8399,84.9253,111905.0
2023-03-07 11:05:00,89.48,89.85,89.48,89.81,180896.0,84.9253,85.2765,84.9253,85.2385,180896.0
2023-03-07 11:10:00,89.8,90.05,89.72,89.72,294819.0,85.229,85.4663,85.1531,85.1531,294819.0
2023-03-07 11:15:00,89.69,89.72,89.54,89.66,99584.0,85.1246,85.1531,84.9823,85.0962,99584.0
2023-03-07 11:20:00,89.68,89.72,89.47,89.54,88256.0,85.1151,85.1531,84.9158,84.9823,88256.0
2023-03-07 11:25:00,89.54,89.63,89.37,89.37,116771.0,84.9823,85.0677,84.8209,84.8209,116771.0
2023-03-07 11:30:00,89.36,89.51,89.34,89.43,84096.0,84.8114,84.9538,84.7924,84.8779,84096.0
2023-03-07 11:35:00,89.43,89.44,89.26,89.33,97285.0,84.8779,84.8874,84.7165,84.783,97285.0
2023-03-07 11:40:00,89.32,89.43,89.22,89.42,133384.0,84.7735,84.8779,84.6786,84.8684,133384.0
2023-03-07 11:45:00,89.42,89.47,89.31,89.46,72709.0,84.8684,84.9158,84.764,84.9063,72709.0
2023-03-07 11:50:00,89.46,89.54,89.32,89.33,95232.0,84.9063,84.9823,84.7735,84.783,95232.0
2023-03-07 11:55:00,89.3,89.3,89.12,89.15,149897.0,84.7545,84.7545,84.5836,84.6121,149897.0
2023-03-07 12:00:00,89.15,89.39,89.14,89.35,34390.0,84.6121,84.8399,84.6026,84.8019,34390.0
2023-03-07 12:05:00,89.35,89.38,89.23,89.3,41451.0,84.8019,84.8304,84.688,84.7545,41451.0
2023-03-07 12:10:00,89.3,89.38,89.26,89.28,39374.0,84.7545,84.8304,84.7165,84.7355,39374.0
2023-03-07 12:15:00,89.29,89.44,89.26,89.44,69176.0,84.745,84.8874,84.7165,84.8874,69176.0
2023-03-07 12:20:00,89.44,89.63,89.4,89.51,73870.0,84.8874,85.0677,84.8494,84.9538,73870.0
2023-03-07 12:25:00,89.53,89.73,89.52,89.61,70867.0,84.9728,85.1626,84.9633,85.0487,70867.0
2023-03-07 12:30:00,89.6,89.69,89.54,89.69,57923.0,85.0392,85.1246,84.9823,85.1246,57923.0
2023-03-07 12:35:00,89.68,89.71,89.61,89.63,54961.0,85.1151,85.1436,85.0487,85.0677,54961.0
2023-03-07 12:40:00,89.63,89.65,89.54,89.61,33507.0,85.0677,85.0867,84.9823,85.0487,33507.0
2023-03-07 12:45:00,89.62,89.7,89.56,89.67,65840.0,85.0582,85.1341,85.0012,85.1056,65840.0
2023-03-07 12:50:00,89.66,89.76,89.55,89.55,73224.0,85.0962,85.1911,84.9918,84.9918,73224.0
2023-03-07 12:55:00,89.57,89.57,89.4,89.41,54448.0,85.0107,85.0107,84.8494,84.8589,54448.0
2023-03-07 13:00:00,89.41,89.44,89.34,89.35,57159.0,84.8589,84.8874,84.7924,84.8019,57159.0
2023-03-07 13:05:00,89.36,89.39,89.3,89.33,49014.0,84.8114,84.8399,84.7545,84.783,49014.0
2023-03-07 13:10:00,89.32,89.36,89.17,89.21,71437.0,84.7735,84.8114,84.6311,84.6691,71437.0
2023-03-07 13:15:00,89.2,89.27,89.15,89.26,43489.0,84.6596,84.726,84.6121,84.7165,43489.0
2023-03-07 13:20:00,89.26,89.27,89.17,89.18,34524.0,84.7165,84.726,84.6311,84.6406,34524.0
2023-03-07 13:25:00,89.17,89.32,89.15,89.27,42949.0,84.6311,84.7735,84.6121,84.726,42949.0
2023-03-07 13:30:00,89.26,89.36,89.17,89.22,38532.0,84.7165,84.8114,84.6311,84.6786,38532.0
2023-03-07 13:35:00,89.21,89.24,89.08,89.09,63903.0,84.6691,84.6975,84.5457,84.5552,63903.0
2023-03-07 13:40:00,89.09,89.12,88.96,88.98,79305.0,84.5552,84.5836,84.4318,84.4508,79305.0
2023-03-07 13:45:00,88.97,88.99,88.85,88.85,91382.0,84.4413,84.4603,84.3274,84.3274,91382.0
2023-03-07 13:50:00,88.86,88.98,88.8,88.82,138050.0,84.3369,84.4508,84.2799,84.2989,138050.0
2023-03-07 13:55:00,88.83,88.84,88.72,88.76,242796.0,84.3084,84.3179,84.204,84.242,242796.0
2023-03-07 14:00:00,88.76,88.82,88.69,88.7,101400.0,84.242,84.2989,84.1755,84.185,101400.0
2023-03-07 14:05:00,88.72,88.87,88.72,88.85,45045.0,84.204,84.3464,84.204,84.3274,45045.0
2023-03-07 14:10:00,88.84,88.9,88.73,88.76,261700.0,84.3179,84.3748,84.2135,84.242,261700.0
2023-03-07 14:15:00,88.75,88.8,88.66,88.76,46630.0,84.2325,84.2799,84.1471,84.242,46630.0
2023-03-07 14:20:00,88.75,88.76,88.56,88.6,112667.0,84.2325,84.242,84.0521,84.0901,112667.0
2023-03-07 14:25:00,88.6,88.68,88.58,88.62,58956.0,84.0901,84.166,84.0711,84.1091,58956.0
2023-03-07 14:30:00,88.63,88.67,88.53,88.57,92445.0,84.1186,84.1566,84.0237,84.0616,92445.0
2023-03-07 14:35:00,88.57,88.58,88.51,88.55,81751.0,84.0616,84.0711,84.0047,84.0427,81751.0
2023-03-07 14:40:00,88.55,88.57,88.42,88.42,185208.0,84.0427,84.0616,83.9193,83.9193,185208.0
2023-03-07 14:45:00,88.42,88.45,88.31,88.31,134391.0,83.9193,83.9477,83.8149,83.8149,134391.0
2023-03-07 14:50:00,88.31,88.35,88.21,88.24,143099.0,83.8149,83.8528,83.72,83.7484,143099.0
2023-03-07 14:55:00,88.25,88.41,88.2,88.38,98617.0,83.7579,83.9098,83.7105,83.8813,98617.0
2023-03-07 15:00:00,88.38,88.61,88.37,88.52,135900.0,83.8813,84.0996,83.8718,84.0142,135900.0
2023-03-07 15:05:00,88.55,88.63,88.51,88.53,75966.0,84.0427,84.1186,84.0047,84.0237,75966.0
2023-03-07 15:10:00,88.53,88.68,88.53,88.63,93634.0,84.0237,84.166,84.0237,84.1186,93634.0
2023-03-07 15:15:00,88.63,88.78,88.62,88.71,114916.0,84.1186,84.261,84.1091,84.1945,114916.0
2023-03-07 15:20:00,88.71,88.76,88.62,88.66,93446.0,84.1945,84.242,84.1091,84.1471,93446.0
2023-03-07 15:25:00,88.65,88.65,88.57,88.62,88336.0,84.1376,84.1376,84.0616,84.1091,88336.0
2023-03-07 15:30:00,88.62,88.78,88.57,88.77,115417.0,84.1091,84.261,84.0616,84.2515,115417.0
2023-03-07 15:35:00,88.76,88.88,88.72,88.87,193057.0,84.242,84.3559,84.204,84.3464,193057.0
2023-03-07 15:40:00,88.87,88.92,88.8,88.81,140754.0,84.3464,84.3938,84.2799,84.2894,140754.0
2023-03-07 15:45:00,88.82,88.84,88.64,88.67,150890.0,84.2989,84.3179,84.1281,84.1566,150890.0
2023-03-07 15:50:00,88.68,88.69,88.57,88.66,294428.0,84.166,84.1755,84.0616,84.1471,294428.0
2023-03-07 15:55:00,88.67,88.79,88.62,88.75,469369.0,84.1566,84.2704,84.1091,84.2325,469369.0
2023-03-08 09:30:00,87.39,87.77,86.78,86.95,857402.0,82.9417,83.3024,82.3628,82.5241,857402.0
2023-03-08 09:35:00,86.9,87.0,86.58,86.61,458938.0,82.4766,82.5716,82.1729,82.2014,458938.0
2023-03-08 09:40:00,86.6,86.95,86.45,86.71,491227.0,82.1919,82.5241,82.0496,82.2963,491227.0
2023-03-08 09:45:00,86.7,87.05,86.66,86.89,359432.0,82.2868,82.619,82.2489,82.4672,359432.0
2023-03-08 09:50:00,86.9,87.0,86.79,86.91,241121.0,82.4766,82.5716,82.3722,82.4861,241121.0
2023-03-08 09:55:00,86.91,87.1,86.84,86.91,280891.0,82.4861,82.6665,82.4197,82.4861,280891.0
2023-03-08 10:00:00,86.93,87.37,86.67,87.27,388271.0,82.5051,82.9227,82.2584,82.8278,388271.0
2023-03-08 10:05:00,87.27,87.37,87.06,87.21,288897.0,82.8278,82.9227,82.6285,82.7709,288897.0
2023-03-08 10:10:00,87.2,87.34,86.97,87.01,321047.0,82.7614,82.8942,82.5431,82.581,321047.0
2023-03-08 10:15:00,87.01,87.03,86.86,86.94,221241.0,82.581,82.6,82.4387,82.5146,221241.0
2023-03-08 10:20:00,86.95,87.27,86.8,87.17,222040.0,82.5241,82.8278,82.3817,82.7329,222040.0
2023-03-08 10:25:00,87.17,87.18,86.91,86.95,207013.0,82.7329,82.7424,82.4861,82.5241,207013.0
2023-03-08 10:30:00,86.96,87.04,86.87,86.95,219023.0,82.5336,82.6095,82.4482,82.5241,219023.0
2023-03-08 10:35:00,86.95,87.28,86.85,87.13,189812.0,82.5241,82.8373,82.4292,82.6949,189812.0
2023-03-08 10:40:00,87.11,87.11,86.91,86.94,186673.0,82.676,82.676,82.4861,82.5146,186673.0
2023-03-08 10:45:00,86.94,87.13,86.9,87.06,126578.0,82.5146,82.6949,82.4766,82.6285,126578.0
2023-03-08 10:50:00,87.09,87.15,87.05,87.15,94617.0,82.657,82.7139,82.619,82.7139,94617.0
2023-03-08 10:55:00,87.15,87.24,87.04,87.22,160878.0,82.7139,82.7993,82.6095,82.7804,160878.0
2023-03-08 11:00:00,87.22,87.31,87.14,87.27,148206.0,82.7804,82.8658,82.7044,82.8278,148206.0
2023-03-08 11:05:00,87.26,87.36,87.14,87.14,188140.0,82.8183,82.9132,82.7044,82.7044,188140.0
2023-03-08 11:10:00,87.14,87.14,86.94,86.96,171280.0,82.7044,82.7044,82.5146,82.5336,171280.0
2023-03-08 11:15:00,86.97,87.03,86.84,86.86,216966.0,82.5431,82.6,82.4197,82.4387,216966.0
2023-03-08 11:20:00,86.86,86.96,86.8,86.91,132558.0,82.4387,82.5336,82.3817,82.4861,132558.0
2023-03-08 11:25:00,86.9,86.95,86.79,86.79,96679.0,82.4766,82.5241,82.3722,82.3722,96679.0
2023-03-08 11:30:00,86.79,86.83,86.7,86.72,146318.0,82.3722,82.4102,82.2868,82.3058,146318.0
2023-03-08 11:35:00,86.71,86.81,86.7,86.77,115981.0,82.2963,82.3912,82.2868,82.3533,115981.0
2023-03-08 11:40:00,86.78,86.89,86.77,86.84,121492.0,82.3628,82.4672,82.3533,82.4197,121492.0
2023-03-08 11:45:00,86.85,87.12,86.83,87.07,163052.0,82.4292,82.6854,82.4102,82.638,163052.0
2023-03-08 11:50:00,87.07,87.12,86.97,87.02,192675.0,82.638,82.6854,82.5431,82.5905,192675.0
2023-03-08 11:55:00,87.01,87.04,86.88,86.94,77300.0,82.581,82.6095,82.4577,82.5146,77300.0
2023-03-08 12:00:00,86.95,86.98,86.9,86.98,62952.0,82.5241,82.5526,82.4766,82.5526,62952.0
2023-03-08 12:05:00,86.99,87.04,86.92,87.0,208939.0,82.5621,82.6095,82.4956,82.5716,208939.0
2023-03-08 12:10:00,87.01,87.02,86.87,86.93,56860.0,82.581,82.5905,82.4482,82.5051,56860.0
2023-03-08 12:15:00,86.92,86.98,86.88,86.96,72931.0,82.4956,82.5526,82.4577,82.5336,72931.0
2023-03-08 12:20:00,86.96,87.02,86.93,86.97,53857.0,82.5336,82.5905,82.5051,82.5431,53857.0
2023-03-08 12:25:00,86.97,87.03,86.92,86.93,53745.0,82.5431,82.6,82.4956,82.5051,53745.0
2023-03-08 12:30:00,86.93,86.96,86.85,86.92,65121.0,82.5051,82.5336,82.4292,82.4956,65121.0
2023-03-08 12:35:00,86.91,87.0,86.89,87.0,55106.0,82.4861,82.5716,82.4672,82.5716,55106.0
2023-03-08 12:40:00,87.01,87.1,87.01,87.05,67759.0,82.581,82.6665,82.581,82.619,67759.0
2023-03-08 12:45:00,87.05,87.05,86.98,87.01,45282.0,82.619,82.619,82.5526,82.581,45282.0
2023-03-08 12:50:00,87.01,87.02,86.93,86.94,52509.0,82.581,82.5905,82.5051,82.5146,52509.0
2023-03-08 12:55:00,86.93,86.98,86.91,86.94,55631.0,82.5051,82.5526,82.4861,82.5146,55631.0
2023-03-08 13:00:00,86.94,86.96,86.83,86.87,72323.0,82.5146,82.5336,82.4102,82.4482,72323.0
2023-03-08 13:05:00,86.88,86.95,86.88,86.91,39199.0,82.4577,82.5241,82.4577,82.4861,39199.0
2023-03-08 13:10:00,86.9,86.94,86.85,86.89,35901.0,82.4766,82.5146,82.4292,82.4672,35901.0
2023-03-08 13:15:00,86.89,86.92,86.84,86.88,45704.0,82.4672,82.4956,82.4197,82.4577,45704.0
2023-03-08 13:20:00,86.87,86.96,86.85,86.93,43397.0,82.4482,82.5336,82.4292,82.5051,43397.0
2023-03-08 13:25:00,86.93,86.95,86.89,86.91,47030.0,82.5051,82.5241,82.4672,82.4861,47030.0
2023-03-08 13:30:00,86.92,86.92,86.83,86.84,57566.0,82.4956,82.4956,82.4102,82.4197,57566.0
2023-03-08 13:35:00,86.84,86.88,86.82,86.84,44224.0,82.4197,82.4577,82.4007,82.4197,44224.0
2023-03-08 13:40:00,86.83,86.83,86.74,86.82,87567.0,82.4102,82.4102,82.3248,82.4007,87567.0
2023-03-08 13:45:00,86.81,86.82,86.72,86.75,66642.0,82.3912,82.4007,82.3058,82.3343,66642.0
2023-03-08 13:50:00,86.74,86.92,86.72,86.92,68036.0,82.3248,82.4956,82.3058,82.4956,68036.0
2023-03-08 13:55:00,86.92,86.95,86.83,86.9,78727.0,82.4956,82.5241,82.4102,82.4766,78727.0
2023-03-08 14:00:00,86.9,86.96,86.85,86.94,66316.0,82.4766,82.5336,82.4292,82.5146,66316.0
2023-03-08 14:05:00,86.94,86.96,86.89,86.94,93585.0,82.5146,82.5336,82.4672,82.5146,93585.0
2023-03-08 14:10:00,86.94,87.05,86.93,86.94,313808.0,82.5146,82.619,82.5051,82.5146,313808.0
2023-03-08 14:15:00,86.94,86.96,86.91,86.94,55613.0,82.5146,82.5336,82.4861,82.5146,55613.0
2023-03-08 14:20:00,86.95,86.96,86.92,86.94,36210.0,82.5241,82.5336,82.4956,82.5146,36210.0
2023-03-08 14:25:00,86.94,86.97,86.92,86.92,49295.0,82.5146,82.5431,82.4956,82.4956,49295.0
2023-03-08 14:30:00,86.92,86.96,86.88,86.91,61015.0,82.4956,82.5336,82.4577,82.4861,61015.0
2023-03-08 14:35:00,86.9,86.98,86.9,86.95,67726.0,82.4766,82.5526,82.4766,82.5241,67726.0
2023-03-08 14:40:00,86.94,87.0,86.91,86.94,117484.0,82.5146,82.5716,82.4861,82.5146,117484.0
2023-03-08 14:45:00,86.94,87.02,86.92,86.99,57966.0,82.5146,82.5905,82.4956,82.5621,57966.0
2023-03-08 14:50:00,86.98,86.98,86.9,86.98,43940.0,82.5526,82.5526,82.4766,82.5526,43940.0
2023-03-08 14:55:00,86.97,87.0,86.92,86.99,36963.0,82.5431,82.5716,82.4956,82.5621,36963.0
2023-03-08 15:00:00,87.0,87.13,86.99,87.09,85373.0,82.5716,82.6949,82.5621,82.657,85373.0
2023-03-08 15:05:00,87.09,87.17,87.04,87.16,53443.0,82.657,82.7329,82.6095,82.7234,53443.0
2023-03-08 15:10:00,87.17,87.22,87.07,87.08,93393.0,82.7329,82.7804,82.638,82.6475,93393.0
2023-03-08 15:15:00,87.08,87.1,87.03,87.05,78316.0,82.6475,82.6665,82.6,82.619,78316.0
2023-03-08 15:20:00,87.04,87.06,86.99,87.0,127035.0,82.6095,82.6285,82.5621,82.5716,127035.0
2023-03-08 15:25:00,87.0,87.03,86.95,87.03,80502.0,82.5716,82.6,82.5241,82.6,80502.0
2023-03-08 15:30:00,87.02,87.05,87.0,87.04,104371.0,82.5905,82.619,82.5716,82.6095,104371.0
2023-03-08 15:35:00,87.04,87.2,87.03,87.11,191328.0,82.6095,82.7614,82.6,82.676,191328.0
2023-03-08 15:40:00,87.12,87.27,87.12,87.25,241971.0,82.6854,82.8278,82.6854,82.8088,241971.0
2023-03-08 15:45:00,87.24,87.27,87.15,87.17,286791.0,82.7993,82.8278,82.7139,82.7329,286791.0
2023-03-08 15:50:00,87.17,87.17,86.94,86.97,319119.0,82.7329,82.7329,82.5146,82.5431,319119.0
2023-03-08 15:55:00,86.97,86.99,86.88,86.9,684596.0,82.5431,82.5621,82.4577,82.4766,684596.0
2023-03-09 09:30:00,85.12,85.25,84.5,84.94,1025355.0,80.7873,80.9106,80.1988,80.6164,1025355.0
2023-03-09 09:35:00,84.94,85.26,84.68,85.14,953362.0,80.6164,80.9201,80.3696,80.8062,953362.0
2023-03-09 09:40:00,85.13,85.25,84.52,84.9,623093.0,80.7967,80.9106,80.2178,80.5784,623093.0
2023-03-09 09:45:00,84.9,85.29,84.77,85.18,680788.0,80.5784,80.9486,80.4551,80.8442,680788.0
2023-03-09 09:50:00,85.2,85.29,84.86,85.01,447884.0,80.8632,80.9486,80.5405,80.6829,447884.0
2023-03-09 09:55:00,85.0,85.27,84.96,85.09,318204.0,80.6734,80.9296,80.6354,80.7588,318204.0
2023-03-09 10:00:00,85.1,85.5,85.1,85.48,364750.0,80.7683,81.1479,80.7683,81.1289,364750.0
2023-03-09 10:05:00,85.47,85.59,85.34,85.58,421346.0,81.1194,81.2333,80.9961,81.2238,421346.0
2023-03-09 10:10:00,85.58,85.69,85.22,85.22,276063.0,81.2238,81.3282,80.8822,80.8822,276063.0
2023-03-09 10:15:00,85.21,85.4,85.15,85.26,187758.0,80.8727,81.053,80.8157,80.9201,187758.0
2023-03-09 10:20:00,85.26,85.4,84.84,84.84,281489.0,80.9201,81.053,80.5215,80.5215,281489.0
2023-03-09 10:25:00,84.85,85.23,84.85,85.22,219904.0,80.531,80.8917,80.531,80.8822,219904.0
2023-03-09 10:30:00,85.23,85.27,85.04,85.1,176863.0,80.8917,80.9296,80.7113,80.7683,176863.0
2023-03-09 10:35:00,85.09,85.15,84.67,84.73,334256.0,80.7588,80.8157,80.3602,80.4171,334256.0
2023-03-09 10:40:00,84.73,84.93,84.73,84.84,190943.0,80.4171,80.6069,80.4171,80.5215,190943.0
2023-03-09 10:45:00,84.84,84.98,84.8,84.85,231294.0,80.5215,80.6544,80.4835,80.531,231294.0
2023-03-09 10:50:00,84.83,84.99,84.74,84.94,168498.0,80.512,80.6639,80.4266,80.6164,168498.0
2023-03-09 10:55:00,84.94,84.95,84.65,84.68,167944.0,80.6164,80.6259,80.3412,80.3696,167944.0
2023-03-09 11:00:00,84.68,84.71,84.37,84.48,343836.0,80.3696,80.3981,80.0754,80.1798,343836.0
2023-03-09 11:05:00,84.47,84.55,84.2,84.29,302528.0,80.1703,80.2463,79.9141,79.9995,302528.0
2023-03-09 11:10:00,84.28,84.36,84.2,84.34,325391.0,79.99,80.0659,79.9141,80.047,325391.0
2023-03-09 11:15:00,84.35,84.37,84.04,84.12,417233.0,80.0564,80.0754,79.7622,79.8382,417233.0
2023-03-09 11:20:00,84.12,84.36,84.06,84.1,256335.0,79.8382,80.0659,79.7812,79.8192,256335.0
2023-03-09 11:25:00,84.09,84.16,83.9,83.93,344346.0,79.8097,79.8761,79.6294,79.6578,344346.0
2023-03-09 11:30:00,83.91,84.02,83.86,83.97,401637.0,79.6388,79.7432,79.5914,79.6958,401637.0
2023-03-09 11:35:00,83.97,84.01,83.87,83.98,222859.0,79.6958,79.7338,79.6009,79.7053,222859.0
2023-03-09 11:40:00,83.97,83.99,83.84,83.92,286888.0,79.6958,79.7148,79.5724,79.6483,286888.0
2023-03-09 11:45:00,83.92,83.94,83.73,83.89,268358.0,79.6483,79.6673,79.468,79.6199,268358.0
2023-03-09 11:50:00,83.88,83.9,83.73,83.74,210598.0,79.6104,79.6294,79.468,79.4775,210598.0
2023-03-09 11:55:00,83.74,83.75,83.61,83.68,250604.0,79.4775,79.487,79.3541,79.4205,250604.0
2023-03-09 12:00:00,83.7,83.82,83.63,83.73,223841.0,79.4395,79.5534,79.3731,79.468,223841.0
2023-03-09 12:05:00,83.73,83.88,83.69,83.88,163342.0,79.468,79.6104,79.43,79.6104,163342.0
2023-03-09 12:10:00,83.88,84.01,83.81,83.99,152202.0,79.6104,79.7338,79.5439,79.7148,152202.0
2023-03-09 12:15:00,83.99,84.06,83.87,83.87,117597.0,79.7148,79.7812,79.6009,79.6009,117597.0
2023-03-09 12:20:00,83.87,84.0,83.85,83.94,104055.0,79.6009,79.7243,79.5819,79.6673,104055.0
2023-03-09 12:25:00,83.93,84.07,83.91,84.06,133467.0,79.6578,79.7907,79.6388,79.7812,133467.0
2023-03-09 12:30:00,84.07,84.08,83.93,83.98,116164.0,79.7907,79.8002,79.6578,79.7053,116164.0
2023-03-09 12:35:00,83.97,83.97,83.75,83.84,222403.0,79.6958,79.6958,79.487,79.5724,222403.0
2023-03-09 12:40:00,83.82,83.89,83.76,83.84,123232.0,79.5534,79.6199,79.4965,79.5724,123232.0
2023-03-09 12:45:00,83.84,83.92,83.67,83.68,101850.0,79.5724,79.6483,79.4111,79.4205,101850.0
2023-03-09 12:50:00,83.69,83.71,83.59,83.61,117883.0,79.43,79.449,79.3351,79.3541,117883.0
2023-03-09 12:55:00,83.63,83.74,83.54,83.72,138771.0,79.3731,79.4775,79.2877,79.4585,138771.0
2023-03-09 13:00:00,83.71,83.76,83.64,83.71,85774.0,79.449,79.4965,79.3826,79.449,85774.0
2023-03-09 13:05:00,83.7,83.8,83.68,83.75,66318.0,79.4395,79.5344,79.4205,79.487,66318.0
2023-03-09 13:10:00,83.73,83.74,83.6,83.67,74091.0,79.468,79.4775,79.3446,79.4111,74091.0
2023-03-09 13:15:00,83.66,83.83,83.62,83.71,100304.0,79.4016,79.5629,79.3636,79.449,100304.0
2023-03-09 13:20:00,83.72,83.8,83.64,83.67,58123.0,79.4585,79.5344,79.3826,79.4111,58123.0
2023-03-09 13:25:00,83.66,83.69,83.59,83.66,100351.0,79.4016,79.43,79.3351,79.4016,100351.0
2023-03-09 13:30:00,83.66,83.69,83.6,83.67,128200.0,79.4016,79.43,79.3446,79.4111,128200.0
2023-03-09 13:35:00,83.67,83.69,83.54,83.55,203864.0,79.4111,79.43,79.2877,79.2972,203864.0
2023-03-09 13:40:00,83.56,83.61,83.44,83.61,255642.0,79.3067,79.3541,79.1928,79.3541,255642.0
2023-03-09 13:45:00,83.6,83.64,83.36,83.39,185622.0,79.3446,79.3826,79.1168,79.1453,185622.0
2023-03-09 13:50:00,83.39,83.48,83.33,83.35,221899.0,79.1453,79.2307,79.0884,79.1073,221899.0
2023-03-09 13:55:00,83.34,83.48,83.32,83.46,122978.0,79.0979,79.2307,79.0789,79.2117,122978.0
2023-03-09 14:00:00,83.47,83.47,83.29,83.32,155396.0,79.2212,79.2212,79.0504,79.0789,155396.0
2023-03-09 14:05:00,83.32,83.4,83.27,83.35,188031.0,79.0789,79.1548,79.0314,79.1073,188031.0
2023-03-09 14:10:00,83.35,83.42,83.32,83.39,96089.0,79.1073,79.1738,79.0789,79.1453,96089.0
2023-03-09 14:15:00,83.38,83.45,83.36,83.39,77185.0,79.1358,79.2023,79.1168,79.1453,77185.0
2023-03-09 14:20:00,83.39,83.56,83.37,83.52,109776.0,79.1453,79.3067,79.1263,79.2687,109776.0
2023-03-09 14:25:00,83.53,83.57,83.4,83.43,184083.0,79.2782,79.3161,79.1548,79.1833,184083.0
2023-03-09 14:30:00,83.42,83.45,83.3,83.36,149808.0,79.1738,79.2023,79.0599,79.1168,149808.0
2023-03-09 14:35:00,83.36,83.43,83.33,83.35,98534.0,79.1168,79.1833,79.0884,79.1073,98534.0
2023-03-09 14:40:00,83.34,83.47,83.34,83.44,82436.0,79.0979,79.2212,79.0979,79.1928,82436.0
2023-03-09 14:45:00,83.44,83.48,83.29,83.33,92149.0,79.1928,79.2307,79.0504,79.0884,92149.0
2023-03-09 14:50:00,83.32,83.36,83.26,83.32,107255.0,79.0789,79.1168,79.0219,79.0789,107255.0
2023-03-09 14:55:00,83.32,83.36,83.28,83.29,119453.0,79.0789,79.1168,79.0409,79.0504,119453.0
2023-03-09 15:00:00,83.29,83.4,83.29,83.39,145774.0,79.0504,79.1548,79.0504,79.1453,145774.0
2023-03-09 15:05:00,83.4,83.45,83.37,83.42,140362.0,79.1548,79.2023,79.1263,79.1738,140362.0
2023-03-09 15:10:00,83.42,83.46,83.3,83.3,159899.0,79.1738,79.2117,79.0599,79.0599,159899.0
2023-03-09 15:15:00,83.3,83.31,82.98,83.02,287109.0,79.0599,79.0694,78.7562,78.7941,287109.0
2023-03-09 15:20:00,83.02,83.11,82.87,82.95,231286.0,78.7941,78.8796,78.6518,78.7277,231286.0
2023-03-09 15:25:00,82.96,83.17,82.93,83.11,236938.0,78.7372,78.9365,78.7087,78.8796,236938.0
2023-03-09 15:30:00,83.1,83.31,83.07,83.25,227658.0,78.8701,79.0694,78.8416,79.0124,227658.0
2023-03-09 15:35:00,83.26,83.35,83.03,83.34,189894.0,79.0219,79.1073,78.8036,79.0979,189894.0
2023-03-09 15:40:00,83.34,83.34,83.17,83.29,254283.0,79.0979,79.0979,78.9365,79.0504,254283.0
2023-03-09 15:45:00,83.29,83.31,83.08,83.21,289820.0,79.0504,79.0694,78.8511,78.9745,289820.0
2023-03-09 15:50:00,83.2,83.44,83.12,83.42,401659.0,78.965,79.1928,78.8891,79.1738,401659.0
2023-03-09 15:55:00,83.42,83.48,83.18,83.37,881796.0,79.1738,79.2307,78.946,79.1263,881796.0
2023-03-10 09:30:00,82.64,83.74,82.49,82.94,576869.0,78.4335,79.4775,78.2911,78.7182,576869.0
2023-03-10 09:35:00,82.93,83.28,82.72,83.04,327953.0,78.7087,79.0409,78.5094,78.8131,327953.0
2023-03-10 09:40:00,83.03,83.18,82.76,83.1,374799.0,78.8036,78.946,78.5474,78.8701,374799.0
2023-03-10 09:45:00,83.12,83.19,82.33,82.83,670981.0,78.8891,78.9555,78.1393,78.6138,670981.0
2023-03-10 09:50:00,82.83,83.75,82.69,83.57,515184.0,78.6138,79.487,78.4809,79.3161,515184.0
2023-03-10 09:55:00,83.58,83.95,83.33,83.76,429658.0,79.3256,79.6768,79.0884,79.4965,429658.0
2023-03-10 10:00:00,83.76,84.22,83.74,84.09,352258.0,79.4965,79.9331,79.4775,79.8097,352258.0
2023-03-10 10:05:00,84.11,84.38,84.02,84.3,359458.0,79.8287,80.0849,79.7432,80.009,359458.0
2023-03-10 10:10:00,84.3,84.52,84.15,84.19,285963.0,80.009,80.2178,79.8666,79.9046,285963.0
2023-03-10 10:15:00,84.17,84.5,84.03,84.04,300645.0,79.8856,80.1988,79.7527,79.7622,300645.0
2023-03-10 10:20:00,84.01,84.26,83.77,84.22,346937.0,79.7338,79.971,79.506,79.9331,346937.0
2023-03-10 10:25:00,84.23,84.3,83.93,84.01,183350.0,79.9426,80.009,79.6578,79.7338,183350.0
2023-03-10 10:30:00,84.03,84.46,83.93,84.28,187214.0,79.7527,80.1608,79.6578,79.99,187214.0
2023-03-10 10:35:00,84.29,84.35,83.98,84.14,267917.0,79.9995,80.0564,79.7053,79.8571,267917.0
2023-03-10 10:40:00,84.15,84.23,83.75,83.86,176297.0,79.8666,79.9426,79.487,79.5914,176297.0
2023-03-10 10:45:00,83.86,83.95,83.43,83.6,360553.0,79.5914,79.6768,79.1833,79.3446,360553.0
2023-03-10 10:50:00,83.6,83.8,83.56,83.72,160847.0,79.3446,79.5344,79.3067,79.4585,160847.0
2023-03-10 10:55:00,83.73,84.12,83.71,84.06,190724.0,79.468,79.8382,79.449,79.7812,190724.0
2023-03-10 11:00:00,84.05,84.15,83.96,84.05,273571.0,79.7717,79.8666,79.6863,79.7717,273571.0
2023-03-10 11:05:00,84.04,84.15,83.94,84.12,190691.0,79.7622,79.8666,79.6673,79.8382,190691.0
2023-03-10 11:10:00,84.12,84.16,83.69,83.74,164125.0,79.8382,79.8761,79.43,79.4775,164125.0
2023-03-10 11:15:00,83.75,83.83,83.63,83.71,110557.0,79.487,79.5629,79.3731,79.449,110557.0
2023-03-10 11:20:00,83.7,83.8,83.6,83.74,176775.0,79.4395,79.5344,79.3446,79.4775,176775.0
2023-03-10 11:25:00,83.73,84.07,83.68,83.98,154656.0,79.468,79.7907,79.4205,79.7053,154656.0
2023-03-10 11:30:00,83.97,84.14,83.96,84.03,172460.0,79.6958,79.8571,79.6863,79.7527,172460.0
2023-03-10 11:35:00,84.03,84.06,83.7,83.77,165619.0,79.7527,79.7812,79.4395,79.506,165619.0
2023-03-10 11:40:00,83.77,83.84,83.65,83.65,116879.0,79.506,79.5724,79.3921,79.3921,116879.0
2023-03-10 11:45:00,83.66,83.67,83.32,83.5,302947.0,79.4016,79.4111,79.0789,79.2497,302947.0
2023-03-10 11:50:00,83.5,83.5,83.34,83.34,109797.0,79.2497,79.2497,79.0979,79.0979,109797.0
2023-03-10 11:55:00,83.33,83.4,83.19,83.28,168172.0,79.0884,79.1548,78.9555,79.0409,168172.0
2023-03-10 12:00:00,83.29,83.51,83.23,83.43,107483.0,79.0504,79.2592,78.9935,79.1833,107483.0
2023-03-10 12:05:00,83.44,83.55,83.35,83.36,114837.0,79.1928,79.2972,79.1073,79.1168,114837.0
2023-03-10 12:10:00,83.36,83.47,83.31,83.38,79641.0,79.1168,79.2212,79.0694,79.1358,79641.0
2023-03-10 12:15:00,83.38,83.47,83.22,83.27,79293.0,79.1358,79.2212,78.984,79.0314,79293.0
2023-03-10 12:20:00,83.29,83.41,83.28,83.3,72811.0,79.0504,79.1643,79.0409,79.0599,72811.0
2023-03-10 12:25:00,83.3,83.38,83.2,83.36,126511.0,79.0599,79.1358,78.965,79.1168,126511.0
2023-03-10 12:30:00,83.36,83.52,83.35,83.48,102701.0,79.1168,79.2687,79.1073,79.2307,102701.0
2023-03-10 12:35:00,83.48,83.55,83.37,83.44,93379.0,79.2307,79.2972,79.1263,79.1928,93379.0
2023-03-10 12:40:00,83.43,83.45,83.32,83.41,79508.0,79.1833,79.2023,79.0789,79.1643,79508.0
2023-03-10 12:45:00,83.42,83.51,83.33,83.35,63792.0,79.1738,79.2592,79.0884,79.1073,63792.0
2023-03-10 12:50:00,83.35,83.36,83.18,83.21,74541.0,79.1073,79.1168,78.946,78.9745,74541.0
2023-03-10 12:55:00,83.2,83.21,82.93,83.0,284135.0,78.965,78.9745,78.7087,78.7752,284135.0
2023-03-10 13:00:00,83.01,83.11,82.98,83.03,80163.0,78.7847,78.8796,78.7562,78.8036,80163.0
2023-03-10 13:05:00,83.02,83.1,82.97,83.04,78386.0,78.7941,78.8701,78.7467,78.8131,78386.0
2023-03-10 13:10:00,83.02,83.08,82.95,82.95,109514.0,78.7941,78.8511,78.7277,78.7277,109514.0
2023-03-10 13:15:00,82.95,83.01,82.83,83.0,134494.0,78.7277,78.7847,78.6138,78.7752,134494.0
2023-03-10 13:20:00,83.0,83.08,82.9,82.92,120781.0,78.7752,78.8511,78.6803,78.6992,120781.0
2023-03-10 13:25:00,82.93,82.98,82.84,82.94,171077.0,78.7087,78.7562,78.6233,78.7182,171077.0
2023-03-10 13:30:00,82.93,82.99,82.69,82.74,138055.0,78.7087,78.7657,78.4809,78.5284,138055.0
2023-03-10 13:35:00,82.72,82.86,82.72,82.84,73152.0,78.5094,78.6423,78.5094,78.6233,73152.0
2023-03-10 13:40:00,82.85,82.87,82.68,82.7,102225.0,78.6328,78.6518,78.4715,78.4904,102225.0
2023-03-10 13:45:00,82.69,82.78,82.59,82.75,105769.0,78.4809,78.5664,78.386,78.5379,105769.0
2023-03-10 13:50:00,82.75,82.84,82.7,82.76,100420.0,78.5379,78.6233,78.4904,78.5474,100420.0
2023-03-10 13:55:00,82.74,82.86,82.74,82.83,82663.0,78.5284,78.6423,78.5284,78.6138,82663.0
2023-03-10 14:00:00,82.82,82.98,82.82,82.93,105731.0,78.6043,78.7562,78.6043,78.7087,105731.0
2023-03-10 14:05:00,82.93,83.03,82.81,82.99,110397.0,78.7087,78.8036,78.5948,78.7657,110397.0
2023-03-10 14:10:00,82.99,83.11,82.94,83.0,119569.0,78.7657,78.8796,78.7182,78.7752,119569.0
2023-03-10 14:15:00,83.0,83.26,82.99,83.16,184988.0,78.7752,79.0219,78.7657,78.927,184988.0
2023-03-10 14:20:00,83.13,83.23,83.05,83.13,106395.0,78.8985,78.9935,78.8226,78.8985,106395.0
2023-03-10 14:25:00,83.13,83.15,82.96,82.99,96534.0,78.8985,78.9175,78.7372,78.7657,96534.0
2023-03-10 14:30:00,83.01,83.21,83.01,83.13,91630.0,78.7847,78.9745,78.7847,78.8985,91630.0
2023-03-10 14:35:00,83.13,83.25,83.07,83.17,97893.0,78.8985,79.0124,78.8416,78.9365,97893.0
2023-03-10 14:40:00,83.17,83.2,83.05,83.08,64893.0,78.9365,78.965,78.8226,78.8511,64893.0
2023-03-10 14:45:00,83.09,83.37,83.08,83.34,90032.0,78.8606,79.1263,78.8511,79.0979,90032.0
2023-03-10 14:50:00,83.33,83.36,83.22,83.31,124016.0,79.0884,79.1168,78.984,79.0694,124016.0
2023-03-10 14:55:00,83.3,83.37,83.12,83.24,106389.0,79.0599,79.1263,78.8891,79.0029,106389.0
2023-03-10 15:00:00,83.24,83.28,83.18,83.24,82359.0,79.0029,79.0409,78.946,79.0029,82359.0
2023-03-10 15:05:00,83.24,83.28,83.15,83.24,161266.0,79.0029,79.0409,78.9175,79.0029,161266.0
2023-03-10 15:10:00,83.23,83.3,83.08,83.14,171914.0,78.9935,79.0599,78.8511,78.908,171914.0
2023-03-10 15:15:00,83.12,83.23,82.95,82.97,110686.0,78.8891,78.9935,78.7277,78.7467,110686.0
2023-03-10 15:20:00,82.97,83.07,82.95,83.06,96183.0,78.7467,78.8416,78.7277,78.8321,96183.0
2023-03-10 15:25:00,83.08,83.23,83.05,83.11,101800.0,78.8511,78.9935,78.8226,78.8796,101800.0
2023-03-10 15:30:00,83.1,83.17,83.04,83.14,143402.0,78.8701,78.9365,78.8131,78.908,143402.0
2023-03-10 15:35:00,83.14,83.17,82.92,82.94,164968.0,78.908,78.9365,78.6992,78.7182,164968.0
2023-03-10 15:40:00,82.94,83.0,82.87,82.92,190541.0,78.7182,78.7752,78.6518,78.6992,190541.0
2023-03-10 15:45:00,82.91,82.95,82.85,82.88,224410.0,78.6897,78.7277,78.6328,78.6613,224410.0
2023-03-10 15:50:00,82.88,82.9,82.76,82.76,296013.0,78.6613,78.6803,78.5474,78.5474,296013.0
2023-03-10 15:55:00,82.76,82.95,82.69,82.95,541335.0,78.5474,78.7277,78.4809,78.7277,541335.0
2023-03-13 09:30:00,83.01,83.04,82.36,82.61,126270.0,78.7847,78.8131,78.1677,78.405,126270.0
2023-03-13 09:35:00,82.62,82.84,82.16,82.35,876129.0,78.4145,78.6233,77.9779,78.1582,876129.0
2023-03-13 09:40:00,82.4,82.57,81.97,82.21,363546.0,78.2057,78.3671,77.7976,78.0254,363546.0
2023-03-13 09:45:00,82.2,82.89,82.1,82.81,319662.0,78.0159,78.6708,77.921,78.5948,319662.0
2023-03-13 09:50:00,82.83,83.09,82.68,82.79,247198.0,78.6138,78.8606,78.4715,78.5759,247198.0
2023-03-13 09:55:00,82.77,83.52,82.75,83.25,492420.0,78.5569,79.2687,78.5379,79.0124,492420.0
2023-03-13 10:00:00,83.29,83.37,83.02,83.26,207444.0,79.0504,79.1263,78.7941,79.0219,207444.0
2023-03-13 10:05:00,83.24,83.71,83.08,83.38,191846.0,79.0029,79.449,78.8511,79.1358,191846.0
2023-03-13 10:10:00,83.41,83.52,83.14,83.22,172380.0,79.1643,79.2687,78.908,78.984,172380.0
2023-03-13 10:15:00,83.19,83.25,82.87,82.92,216322.0,78.9555,79.0124,78.6518,78.6992,216322.0
2023-03-13 10:20:00,82.94,83.11,82.86,82.94,150199.0,78.7182,78.8796,78.6423,78.7182,150199.0
2023-03-13 10:25:00,82.94,82.99,82.6,82.63,329043.0,78.7182,78.7657,78.3955,78.424,329043.0
2023-03-13 10:30:00,82.61,83.2,82.6,83.18,198844.0,78.405,78.965,78.3955,78.946,198844.0
2023-03-13 10:35:00,83.19,83.37,82.81,82.95,219041.0,78.9555,79.1263,78.5948,78.7277,219041.0
2023-03-13 10:40:00,82.97,83.11,82.59,82.96,199188.0,78.7467,78.8796,78.386,78.7372,199188.0
2023-03-13 10:45:00,82.99,83.14,82.87,82.94,127760.0,78.7657,78.908,78.6518,78.7182,127760.0
2023-03-13 10:50:00,82.93,82.98,82.71,82.93,98081.0,78.7087,78.7562,78.4999,78.7087,98081.0
2023-03-13 10:55:00,82.94,83.21,82.89,83.19,176859.0,78.7182,78.9745,78.6708,78.9555,176859.0
2023-03-13 11:00:00,83.2,83.5,83.1,83.11,187766.0,78.965,79.2497,78.8701,78.8796,187766.0
2023-03-13 11:05:00,83.11,83.26,83.0,83.26,137512.0,78.8796,79.0219,78.7752,79.0219,137512.0
2023-03-13 11:10:00,83.25,83.47,83.25,83.36,156068.0,79.0124,79.2212,79.0124,79.1168,156068.0
2023-03-13 11:15:00,83.38,83.51,83.33,83.45,148180.0,79.1358,79.2592,79.0884,79.2023,148180.0
2023-03-13 11:20:00,83.45,83.6,83.38,83.46,217923.0,79.2023,79.3446,79.1358,79.2117,217923.0
2023-03-13 11:25:00,83.45,83.58,83.31,83.56,180965.0,79.2023,79.3256,79.0694,79.3067,180965.0
2023-03-13 11:30:00,83.55,83.57,83.17,83.18,187040.0,79.2972,79.3161,78.9365,78.946,187040.0
2023-03-13 11:35:00,83.2,83.21,83.02,83.11,189296.0,78.965,78.9745,78.7941,78.8796,189296.0
2023-03-13 11:40:00,83.11,83.2,83.02,83.16,117555.0,78.8796,78.965,78.7941,78.927,117555.0
2023-03-13 11:45:00,83.16,83.43,83.05,83.4,123170.0,78.927,79.1833,78.8226,79.1548,123170.0
2023-03-13 11:50:00,83.39,83.43,83.21,83.34,173574.0,79.1453,79.1833,78.9745,79.0979,173574.0
2023-03-13 11:55:00,83.33,83.39,83.23,83.36,149637.0,79.0884,79.1453,78.9935,79.1168,149637.0
2023-03-13 12:00:00,83.35,83.52,83.2,83.33,160706.0,79.1073,79.2687,78.965,79.0884,160706.0
2023-03-13 12:05:00,83.34,83.58,83.28,83.46,107426.0,79.0979,79.3256,79.0409,79.2117,107426.0
2023-03-13 12:10:00,83.46,83.48,83.22,83.3,112014.0,79.2117,79.2307,78.984,79.0599,112014.0
2023-03-13 12:15:00,83.29,83.53,83.26,83.31,102586.0,79.0504,79.2782,79.0219,79.0694,102586.0
2023-03-13 12:20:00,83.3,83.41,83.05,83.06,148708.0,79.0599,79.1643,78.8226,78.8321,148708.0
2023-03-13 12:25:00,83.06,83.18,83.02,83.15,146034.0,78.8321,78.946,78.7941,78.9175,146034.0
2023-03-13 12:30:00,83.17,83.21,83.01,83.04,122894.0,78.9365,78.9745,78.7847,78.8131,122894.0
2023-03-13 12:35:00,83.05,83.14,83.0,83.05,132265.0,78.8226,78.908,78.7752,78.8226,132265.0
2023-03-13 12:40:00,83.05,83.13,82.93,82.99,174374.0,78.8226,78.8985,78.7087,78.7657,174374.0
2023-03-13 12:45:00,82.99,83.13,82.58,82.68,177709.0,78.7657,78.8985,78.3765,78.4715,177709.0
2023-03-13 12:50:00,82.66,82.92,82.66,82.86,151400.0,78.4525,78.6992,78.4525,78.6423,151400.0
2023-03-13 12:55:00,82.87,82.97,82.83,82.91,80748.0,78.6518,78.7467,78.6138,78.6897,80748.0
2023-03-13 13:00:00,82.92,82.99,82.79,82.93,82434.0,78.6992,78.7657,78.5759,78.7087,82434.0
2023-03-13 13:05:00,82.9,83.04,82.81,83.02,72181.0,78.6803,78.8131,78.5948,78.7941,72181.0
2023-03-13 13:10:00,83.01,83.1,82.97,83.09,65059.0,78.7847,78.8701,78.7467,78.8606,65059.0
2023-03-13 13:15:00,83.08,83.15,83.02,83.05,68962.0,78.8511,78.9175,78.7941,78.8226,68962.0
2023-03-13 13:20:00,83.04,83.04,82.85,82.88,57301.0,78.8131,78.8131,78.6328,78.6613,57301.0
2023-03-13 13:25:00,82.87,82.98,82.8,82.97,70904.0,78.6518,78.7562,78.5853,78.7467,70904.0
2023-03-13 13:30:00,82.96,82.99,82.8,82.82,73746.0,78.7372,78.7657,78.5853,78.6043,73746.0
2023-03-13 13:35:00,82.84,83.1,82.83,83.04,84679.0,78.6233,78.8701,78.6138,78.8131,84679.0
2023-03-13 13:40:00,83.05,83.09,82.94,83.02,99556.0,78.8226,78.8606,78.7182,78.7941,99556.0
2023-03-13 13:45:00,83.02,83.09,82.97,83.05,73060.0,78.7941,78.8606,78.7467,78.8226,73060.0
2023-03-13 13:50:00,83.05,83.19,83.04,83.15,77316.0,78.8226,78.9555,78.8131,78.9175,77316.0
2023-03-13 13:55:00,83.15,83.29,83.14,83.26,92336.0,78.9175,79.0504,78.908,79.0219,92336.0
2023-03-13 14:00:00,83.27,83.41,83.2,83.31,114612.0,79.0314,79.1643,78.965,79.0694,114612.0
2023-03-13 14:05:00,83.31,83.34,83.23,83.23,84088.0,79.0694,79.0979,78.9935,78.9935,84088.0
2023-03-13 14:10:00,83.23,83.39,83.23,83.37,81915.0,78.9935,79.1453,78.9935,79.1263,81915.0
2023-03-13 14:15:00,83.38,83.42,83.24,83.29,113100.0,79.1358,79.1738,79.0029,79.0504,113100.0
2023-03-13 14:20:00,83.28,83.44,83.24,83.42,73293.0,79.0409,79.1928,79.0029,79.1738,73293.0
2023-03-13 14:25:00,83.43,83.48,83.3,83.34,87905.0,79.1833,79.2307,79.0599,79.0979,87905.0
2023-03-13 14:30:00,83.34,83.57,83.34,83.52,132392.0,79.0979,79.3161,79.0979,79.2687,132392.0
2023-03-13 14:35:00,83.52,83.52,83.28,83.34,105257.0,79.2687,79.2687,79.0409,79.0979,105257.0
2023-03-13 14:40:00,83.36,83.47,83.31,83.43,95693.0,79.1168,79.2212,79.0694,79.1833,95693.0
2023-03-13 14:45:00,83.42,83.48,83.32,83.46,103671.0,79.1738,79.2307,79.0789,79.2117,103671.0
2023-03-13 14:50:00,83.46,83.63,83.43,83.61,127349.0,79.2117,79.3731,79.1833,79.3541,127349.0
2023-03-13 14:55:00,83.6,83.71,83.57,83.66,129504.0,79.3446,79.449,79.3161,79.4016,129504.0
2023-03-13 15:00:00,83.66,83.76,83.47,83.48,133169.0,79.4016,79.4965,79.2212,79.2307,133169.0
2023-03-13 15:05:00,83.48,83.63,83.45,83.46,121165.0,79.2307,79.3731,79.2023,79.2117,121165.0
2023-03-13 15:10:00,83.47,83.65,83.44,83.6,100349.0,79.2212,79.3921,79.1928,79.3446,100349.0
2023-03-13 15:15:00,83.6,83.65,83.32,83.4,151273.0,79.3446,79.3921,79.0789,79.1548,151273.0
2023-03-13 15:20:00,83.4,83.42,83.24,83.25,169335.0,79.1548,79.1738,79.0029,79.0124,169335.0
2023-03-13 15:25:00,83.25,83.26,83.03,83.06,226179.0,79.0124,79.0219,78.8036,78.8321,226179.0
2023-03-13 15:30:00,83.06,83.19,83.04,83.13,186616.0,78.8321,78.9555,78.8131,78.8985,186616.0
2023-03-13 15:35:00,83.11,83.21,83.08,83.2,152990.0,78.8796,78.9745,78.8511,78.965,152990.0
2023-03-13 15:40:00,83.2,83.38,83.16,83.23,231496.0,78.965,79.1358,78.927,78.9935,231496.0
2023-03-13 15:45:00,83.23,83.24,82.96,82.97,358337.0,78.9935,79.0029,78.7372,78.7467,358337.0
2023-03-13 15:50:00,82.98,83.0,82.72,82.73,500194.0,78.7562,78.7752,78.5094,78.5189,500194.0
2023-03-13 15:55:00,82.74,82.93,82.74,82.91,691640.0,78.5284,78.7087,78.5284,78.6897,691640.0
2023-03-14 09:30:00,82.86,83.11,82.36,82.45,581714.0,78.6423,78.8796,78.1677,78.2532,581714.0
2023-03-14 09:35:00,82.44,83.07,82.43,82.86,413835.0,78.2437,78.8416,78.2342,78.6423,413835.0
2023-03-14 09:40:00,82.88,82.94,82.24,82.49,392246.0,78.6613,78.7182,78.0538,78.2911,392246.0
2023-03-14 09:45:00,82.51,82.69,82.16,82.55,342884.0,78.3101,78.4809,77.9779,78.3481,342884.0
2023-03-14 09:50:00,82.57,82.7,82.31,82.48,257075.0,78.3671,78.4904,78.1203,78.2816,257075.0
2023-03-14 09:55:00,82.48,82.79,82.33,82.68,209035.0,78.2816,78.5759,78.1393,78.4715,209035.0
2023-03-14 10:00:00,82.71,82.95,82.55,82.89,337346.0,78.4999,78.7277,78.3481,78.6708,337346.0
2023-03-14 10:05:00,82.86,83.2,82.72,83.18,269203.0,78.6423,78.965,78.5094,78.946,269203.0
2023-03-14 10:10:00,83.19,83.49,83.08,83.31,394172.0,78.9555,79.2402,78.8511,79.0694,394172.0
2023-03-14 10:15:00,83.3,83.59,83.11,83.11,302432.0,79.0599,79.3351,78.8796,78.8796,302432.0
2023-03-14 10:20:00,83.14,83.35,83.06,83.17,212950.0,78.908,79.1073,78.8321,78.9365,212950.0
2023-03-14 10:25:00,83.16,83.23,83.03,83.14,186818.0,78.927,78.9935,78.8036,78.908,186818.0
2023-03-14 10:30:00,83.15,83.37,83.11,83.23,228451.0,78.9175,79.1263,78.8796,78.9935,228451.0
2023-03-14 10:35:00,83.24,83.24,83.02,83.08,209808.0,79.0029,79.0029,78.7941,78.8511,209808.0
2023-03-14 10:40:00,83.08,83.26,83.06,83.25,162903.0,78.8511,79.0219,78.8321,79.0124,162903.0
2023-03-14 10:45:00,83.26,83.62,83.25,83.55,198142.0,79.0219,79.3636,79.0124,79.2972,198142.0
2023-03-14 10:50:00,83.56,83.61,83.39,83.45,128017.0,79.3067,79.3541,79.1453,79.2023,128017.0
2023-03-14 10:55:00,83.44,83.46,83.12,83.15,155825.0,79.1928,79.2117,78.8891,78.9175,155825.0
2023-03-14 11:00:00,83.15,83.36,83.13,83.29,126937.0,78.9175,79.1168,78.8985,79.0504,126937.0
2023-03-14 11:05:00,83.28,83.58,83.28,83.56,126400.0,79.0409,79.3256,79.0409,79.3067,126400.0
2023-03-14 11:10:00,83.55,83.65,83.48,83.58,206510.0,79.2972,79.3921,79.2307,79.3256,206510.0
2023-03-14 11:15:00,83.57,83.75,83.52,83.6,192160.0,79.3161,79.487,79.2687,79.3446,192160.0
2023-03-14 11:20:00,83.62,83.65,83.38,83.49,234931.0,79.3636,79.3921,79.1358,79.2402,234931.0
2023-03-14 11:25:00,83.49,83.56,83.4,83.43,127100.0,79.2402,79.3067,79.1548,79.1833,127100.0
2023-03-14 11:30:00,83.43,83.59,83.4,83.44,178619.0,79.1833,79.3351,79.1548,79.1928,178619.0
2023-03-14 11:35:00,83.47,83.54,83.34,83.4,147289.0,79.2212,79.2877,79.0979,79.1548,147289.0
2023-03-14 11:40:00,83.39,83.46,83.35,83.42,155890.0,79.1453,79.2117,79.1073,79.1738,155890.0
2023-03-14 11:45:00,83.42,83.43,83.26,83.33,208418.0,79.1738,79.1833,79.0219,79.0884,208418.0
2023-03-14 11:50:00,83.33,83.67,83.33,83.64,167749.0,79.0884,79.4111,79.0884,79.3826,167749.0
2023-03-14 11:55:00,83.64,83.69,83.54,83.59,195752.0,79.3826,79.43,79.2877,79.3351,195752.0
2023-03-14 12:00:00,83.61,83.75,83.58,83.63,128017.0,79.3541,79.487,79.3256,79.3731,128017.0
2023-03-14 12:05:00,83.62,83.74,83.57,83.72,106750.0,79.3636,79.4775,79.3161,79.4585,106750.0
2023-03-14 12:10:00,83.73,83.88,83.7,83.82,204244.0,79.468,79.6104,79.4395,79.5534,204244.0
2023-03-14 12:15:00,83.82,83.91,83.72,83.73,222851.0,79.5534,79.6388,79.4585,79.468,222851.0
2023-03-14 12:20:00,83.73,83.77,83.58,83.58,164101.0,79.468,79.506,79.3256,79.3256,164101.0
2023-03-14 12:25:00,83.58,83.66,83.45,83.57,136328.0,79.3256,79.4016,79.2023,79.3161,136328.0
2023-03-14 12:30:00,83.56,83.75,83.55,83.71,103948.0,79.3067,79.487,79.2972,79.449,103948.0
2023-03-14 12:35:00,83.71,83.78,83.66,83.71,58327.0,79.449,79.5155,79.4016,79.449,58327.0
2023-03-14 12:40:00,83.71,83.71,83.52,83.61,129236.0,79.449,79.449,79.2687,79.3541,129236.0
2023-03-14 12:45:00,83.63,83.76,83.61,83.72,77399.0,79.3731,79.4965,79.3541,79.4585,77399.0
2023-03-14 12:50:00,83.72,83.73,83.6,83.64,97531.0,79.4585,79.468,79.3446,79.3826,97531.0
2023-03-14 12:55:00,83.63,83.63,83.48,83.59,110115.0,79.3731,79.3731,79.2307,79.3351,110115.0
2023-03-14 13:00:00,83.6,83.66,83.58,83.6,81641.0,79.3446,79.4016,79.3256,79.3446,81641.0
2023-03-14 13:05:00,83.61,83.64,83.44,83.48,140925.0,79.3541,79.3826,79.1928,79.2307,140925.0
2023-03-14 13:10:00,83.47,83.5,83.37,83.4,113309.0,79.2212,79.2497,79.1263,79.1548,113309.0
2023-03-14 13:15:00,83.4,83.4,83.19,83.3,204722.0,79.1548,79.1548,78.9555,79.0599,204722.0
2023-03-14 13:20:00,83.28,83.31,83.13,83.17,100380.0,79.0409,79.0694,78.8985,78.9365,100380.0
2023-03-14 13:25:00,83.17,83.32,83.15,83.28,89806.0,78.9365,79.0789,78.9175,79.0409,89806.0
2023-03-14 13:30:00,83.28,83.34,83.2,83.31,91333.0,79.0409,79.0979,78.965,79.0694,91333.0
2023-03-14 13:35:00,83.3,83.45,83.29,83.42,91690.0,79.0599,79.2023,79.0504,79.1738,91690.0
2023-03-14 13:40:00,83.43,83.55,83.36,83.41,118284.0,79.1833,79.2972,79.1168,79.1643,118284.0
2023-03-14 13:45:00,83.41,83.54,83.37,83.51,94104.0,79.1643,79.2877,79.1263,79.2592,94104.0
2023-03-14 13:50:00,83.51,83.58,83.47,83.57,120947.0,79.2592,79.3256,79.2212,79.3161,120947.0
2023-03-14 13:55:00,83.56,83.57,83.43,83.45,69939.0,79.3067,79.3161,79.1833,79.2023,69939.0
2023-03-14 14:00:00,83.45,83.56,83.43,83.44,84876.0,79.2023,79.3067,79.1833,79.1928,84876.0
2023-03-14 14:05:00,83.43,83.45,83.27,83.36,96285.0,79.1833,79.2023,79.0314,79.1168,96285.0
2023-03-14 14:10:00,83.34,83.38,83.29,83.34,68443.0,79.0979,79.1358,79.0504,79.0979,68443.0
2023-03-14 14:15:00,83.35,83.35,83.24,83.29,86426.0,79.1073,79.1073,79.0029,79.0504,86426.0
2023-03-14 14:20:00,83.28,83.28,83.15,83.23,70884.0,79.0409,79.0409,78.9175,78.9935,70884.0
2023-03-14 14:25:00,83.24,83.42,83.22,83.41,77070.0,79.0029,79.1738,78.984,79.1643,77070.0
2023-03-14 14:30:00,83.41,83.47,83.38,83.45,66169.0,79.1643,79.2212,79.1358,79.2023,66169.0
2023-03-14 14:35:00,83.45,83.46,83.34,83.45,122267.0,79.2023,79.2117,79.0979,79.2023,122267.0
2023-03-14 14:40:00,83.45,83.52,83.38,83.44,84469.0,79.2023,79.2687,79.1358,79.1928,84469.0
2023-03-14 14:45:00,83.44,83.58,83.41,83.52,95090.0,79.1928,79.3256,79.1643,79.2687,95090.0
2023-03-14 14:50:00,83.51,83.6,83.48,83.54,101597.0,79.2592,79.3446,79.2307,79.2877,101597.0
2023-03-14 14:55:00,83.53,83.54,83.43,83.47,126732.0,79.2782,79.2877,79.1833,79.2212,126732.0
2023-03-14 15:00:00,83.48,83.56,83.45,83.55,75675.0,79.2307,79.3067,79.2023,79.2972,75675.0
2023-03-14 15:05:00,83.54,83.54,83.27,83.31,143692.0,79.2877,79.2877,79.0314,79.0694,143692.0
2023-03-14 15:10:00,83.31,83.35,83.18,83.19,131076.0,79.0694,79.1073,78.946,78.9555,131076.0
2023-03-14 15:15:00,83.18,83.27,83.15,83.27,107499.0,78.946,79.0314,78.9175,79.0314,107499.0
2023-03-14 15:20:00,83.28,83.29,83.17,83.21,135078.0,79.0409,79.0504,78.9365,78.9745,135078.0
2023-03-14 15:25:00,83.23,83.36,83.22,83.31,74856.0,78.9935,79.1168,78.984,79.0694,74856.0
2023-03-14 15:30:00,83.32,83.43,83.27,83.41,129087.0,79.0789,79.1833,79.0314,79.1643,129087.0
2023-03-14 15:35:00,83.42,83.48,83.34,83.34,162381.0,79.1738,79.2307,79.0979,79.0979,162381.0
2023-03-14 15:40:00,83.34,83.42,83.29,83.39,165852.0,79.0979,79.1738,79.0504,79.1453,165852.0
2023-03-14 15:45:00,83.38,83.5,83.33,83.49,140918.0,79.1358,79.2497,79.0884,79.2402,140918.0
2023-03-14 15:50:00,83.5,83.57,83.44,83.53,333687.0,79.2497,79.3161,79.1928,79.2782,333687.0
2023-03-14 15:55:00,83.53,83.85,83.52,83.83,652517.0,79.2782,79.5819,79.2687,79.5629,652517.0
2023-03-15 09:30:00,81.55,82.4,81.39,82.28,590617.0,77.399,78.2057,77.2471,78.0918,590617.0
2023-03-15 09:35:00,82.26,82.54,81.89,82.05,379344.0,78.0728,78.3386,77.7217,77.8735,379344.0
2023-03-15 09:40:00,82.05,82.25,81.87,82.1,290342.0,77.8735,78.0633,77.7027,77.921,290342.0
2023-03-15 09:45:00,82.11,82.17,81.68,81.83,286948.0,77.9305,77.9874,77.5224,77.6647,286948.0
2023-03-15 09:50:00,81.84,81.85,81.35,81.47,272829.0,77.6742,77.6837,77.2092,77.323,272829.0
2023-03-15 09:55:00,81.46,81.59,81.28,81.37,259949.0,77.3136,77.4369,77.1427,77.2281,259949.0
2023-03-15 10:00:00,81.36,81.41,81.06,81.34,405214.0,77.2186,77.2661,76.9339,77.1997,405214.0
2023-03-15 10:05:00,81.35,81.63,81.2,81.5,265402.0,77.2092,77.4749,77.0668,77.3515,265402.0
2023-03-15 10:10:00,81.5,81.65,81.22,81.24,195700.0,77.3515,77.4939,77.0858,77.1047,195700.0
2023-03-15 10:15:00,81.26,81.33,80.64,80.85,643293.0,77.1237,77.1902,76.5353,76.7346,643293.0
2023-03-15 10:20:00,80.84,81.15,80.71,81.01,386343.0,76.7251,77.0193,76.6017,76.8865,386343.0
2023-03-15 10:25:00,81.0,81.1,80.76,80.91,279779.0,76.877,76.9719,76.6492,76.7915,279779.0
2023-03-15 10:30:00,80.89,81.01,80.73,80.77,294398.0,76.7726,76.8865,76.6207,76.6587,294398.0
2023-03-15 10:35:00,80.75,80.78,80.45,80.55,349563.0,76.6397,76.6682,76.355,76.4499,349563.0
2023-03-15 10:40:00,80.56,80.62,80.35,80.46,392116.0,76.4594,76.5163,76.2601,76.3645,392116.0
2023-03-15 10:45:00,80.44,80.48,80.34,80.45,295139.0,76.3455,76.3834,76.2506,76.355,295139.0
2023-03-15 10:50:00,80.44,80.44,80.15,80.24,467073.0,76.3455,76.3455,76.0702,76.1557,467073.0
2023-03-15 10:55:00,80.23,80.64,80.18,80.55,327400.0,76.1462,76.5353,76.0987,76.4499,327400.0
2023-03-15 11:00:00,80.54,80.69,80.42,80.42,274085.0,76.4404,76.5827,76.3265,76.3265,274085.0
2023-03-15 11:05:00,80.43,80.66,80.38,80.57,205750.0,76.336,76.5543,76.2885,76.4689,205750.0
2023-03-15 11:10:00,80.58,80.75,80.48,80.73,208034.0,76.4783,76.6397,76.3834,76.6207,208034.0
2023-03-15 11:15:00,80.73,80.9,80.72,80.88,241926.0,76.6207,76.7821,76.6112,76.7631,241926.0
2023-03-15 11:20:00,80.87,80.88,80.57,80.61,148939.0,76.7536,76.7631,76.4689,76.5068,148939.0
2023-03-15 11:25:00,80.6,80.77,80.52,80.71,109149.0,76.4973,76.6587,76.4214,76.6017,109149.0
2023-03-15 11:30:00,80.71,80.92,80.67,80.74,133769.0,76.6017,76.801,76.5638,76.6302,133769.0
2023-03-15 11:35:00,80.74,80.77,80.46,80.48,231945.0,76.6302,76.6587,76.3645,76.3834,231945.0
2023-03-15 11:40:00,80.49,80.85,80.46,80.72,202845.0,76.3929,76.7346,76.3645,76.6112,202845.0
2023-03-15 11:45:00,80.72,81.04,80.72,80.99,300269.0,76.6112,76.9149,76.6112,76.8675,300269.0
2023-03-15 11:50:00,81.0,81.01,80.74,80.83,215333.0,76.877,76.8865,76.6302,76.7156,215333.0
2023-03-15 11:55:00,80.83,80.84,80.69,80.74,92420.0,76.7156,76.7251,76.5827,76.6302,92420.0
2023-03-15 12:00:00,80.75,80.83,80.66,80.77,157903.0,76.6397,76.7156,76.5543,76.6587,157903.0
2023-03-15 12:05:00,80.75,80.82,80.61,80.65,91764.0,76.6397,76.7061,76.5068,76.5448,91764.0
2023-03-15 12:10:00,80.64,80.71,80.56,80.69,83083.0,76.5353,76.6017,76.4594,76.5827,83083.0
2023-03-15 12:15:00,80.68,80.74,80.63,80.68,115863.0,76.5733,76.6302,76.5258,76.5733,115863.0
2023-03-15 12:20:00,80.68,80.78,80.6,80.63,97937.0,76.5733,76.6682,76.4973,76.5258,97937.0
2023-03-15 12:25:00,80.62,80.62,80.45,80.55,128627.0,76.5163,76.5163,76.355,76.4499,128627.0
2023-03-15 12:30:00,80.55,80.77,80.55,80.67,138334.0,76.4499,76.6587,76.4499,76.5638,138334.0
2023-03-15 12:35:00,80.67,80.76,80.65,80.73,114799.0,76.5638,76.6492,76.5448,76.6207,114799.0
2023-03-15 12:40:00,80.73,80.8,80.59,80.79,108969.0,76.6207,76.6871,76.4878,76.6777,108969.0
2023-03-15 12:45:00,80.8,80.95,80.79,80.95,164522.0,76.6871,76.8295,76.6777,76.8295,164522.0
2023-03-15 12:50:00,80.95,80.96,80.69,80.7,127641.0,76.8295,76.839,76.5827,76.5922,127641.0
2023-03-15 12:55:00,80.68,80.71,80.59,80.65,81972.0,76.5733,76.6017,76.4878,76.5448,81972.0
2023-03-15 13:00:00,80.65,80.74,80.61,80.67,83565.0,76.5448,76.6302,76.5068,76.5638,83565.0
2023-03-15 13:05:00,80.67,80.86,80.67,80.74,116594.0,76.5638,76.7441,76.5638,76.6302,116594.0
2023-03-15 13:10:00,80.73,80.93,80.71,80.93,92306.0,76.6207,76.8105,76.6017,76.8105,92306.0
2023-03-15 13:15:00,80.93,81.03,80.87,80.98,154848.0,76.8105,76.9054,76.7536,76.858,154848.0
2023-03-15 13:20:00,80.98,80.99,80.81,80.87,101375.0,76.858,76.8675,76.6966,76.7536,101375.0
2023-03-15 13:25:00,80.86,80.95,80.85,80.93,78777.0,76.7441,76.8295,76.7346,76.8105,78777.0
2023-03-15 13:30:00,80.94,80.95,80.77,80.95,102915.0,76.82,76.8295,76.6587,76.8295,102915.0
2023-03-15 13:35:00,80.96,81.01,80.82,80.84,124241.0,76.839,76.8865,76.7061,76.7251,124241.0
2023-03-15 13:40:00,80.83,80.9,80.73,80.81,120211.0,76.7156,76.7821,76.6207,76.6966,120211.0
2023-03-15 13:45:00,80.81,80.83,80.7,80.76,73518.0,76.6966,76.7156,76.5922,76.6492,73518.0
2023-03-15 13:50:00,80.75,80.88,80.73,80.88,74613.0,76.6397,76.7631,76.6207,76.7631,74613.0
2023-03-15 13:55:00,80.87,81.02,80.83,80.97,161123.0,76.7536,76.8959,76.7156,76.8485,161123.0
2023-03-15 14:00:00,80.97,81.0,80.89,80.91,92334.0,76.8485,76.877,76.7726,76.7915,92334.0
2023-03-15 14:05:00,80.91,80.98,80.86,80.91,94418.0,76.7915,76.858,76.7441,76.7915,94418.0
2023-03-15 14:10:00,80.92,80.95,80.83,80.84,85569.0,76.801,76.8295,76.7156,76.7251,85569.0
2023-03-15 14:15:00,80.83,80.89,80.71,80.83,130680.0,76.7156,76.7726,76.6017,76.7156,130680.0
2023-03-15 14:20:00,80.83,81.05,80.81,81.02,173408.0,76.7156,76.9244,76.6966,76.8959,173408.0
2023-03-15 14:25:00,81.02,81.32,81.0,81.13,268417.0,76.8959,77.1807,76.877,77.0003,268417.0
2023-03-15 14:30:00,81.14,81.3,81.1,81.27,161663.0,77.0098,77.1617,76.9719,77.1332,161663.0
2023-03-15 14:35:00,81.26,81.28,81.11,81.13,112600.0,77.1237,77.1427,76.9814,77.0003,112600.0
2023-03-15 14:40:00,81.13,81.22,81.07,81.1,106912.0,77.0003,77.0858,76.9434,76.9719,106912.0
2023-03-15 14:45:00,81.1,81.11,81.0,81.03,120466.0,76.9719,76.9814,76.877,76.9054,120466.0
2023-03-15 14:50:00,81.02,81.22,80.93,81.2,110297.0,76.8959,77.0858,76.8105,77.0668,110297.0
2023-03-15 14:55:00,81.2,81.37,81.19,81.32,116711.0,77.0668,77.2281,77.0573,77.1807,116711.0
2023-03-15 15:00:00,81.32,81.48,81.27,81.31,180539.0,77.1807,77.3325,77.1332,77.1712,180539.0
2023-03-15 15:05:00,81.32,81.54,81.28,81.32,188139.0,77.1807,77.3895,77.1427,77.1807,188139.0
2023-03-15 15:10:00,81.31,81.37,81.2,81.29,199545.0,77.1712,77.2281,77.0668,77.1522,199545.0
2023-03-15 15:15:00,81.29,81.49,81.28,81.37,99563.0,77.1522,77.342,77.1427,77.2281,99563.0
2023-03-15 15:20:00,81.36,81.51,81.3,81.42,128598.0,77.2186,77.361,77.1617,77.2756,128598.0
2023-03-15 15:25:00,81.41,81.47,81.31,81.39,138764.0,77.2661,77.323,77.1712,77.2471,138764.0
2023-03-15 15:30:00,81.39,81.49,81.31,81.39,155896.0,77.2471,77.342,77.1712,77.2471,155896.0
2023-03-15 15:35:00,81.39,81.4,81.22,81.31,164384.0,77.2471,77.2566,77.0858,77.1712,164384.0
2023-03-15 15:40:00,81.31,81.33,81.18,81.31,233215.0,77.1712,77.1902,77.0478,77.1712,233215.0
2023-03-15 15:45:00,81.3,81.31,81.13,81.17,243441.0,77.1617,77.1712,77.0003,77.0383,243441.0
2023-03-15 15:50:00,81.16,81.16,80.98,80.99,380416.0,77.0288,77.0288,76.858,76.8675,380416.0
2023-03-15 15:55:00,81.0,81.61,80.99,81.53,1007765.0,76.877,77.4559,76.8675,77.38,1007765.0
2023-03-16 09:30:00,81.46,81.58,80.96,81.14,524828.0,77.3136,77.4274,76.839,77.0098,524828.0
2023-03-16 09:35:00,81.15,81.35,80.66,81.33,637452.0,77.0193,77.2092,76.5543,77.1902,637452.0
2023-03-16 09:40:00,81.33,81.79,81.32,81.57,423507.0,77.1902,77.6268,77.1807,77.418,423507.0
2023-03-16 09:45:00,81.61,81.67,81.29,81.52,279453.0,77.4559,77.5129,77.1522,77.3705,279453.0
2023-03-16 09:50:00,81.52,81.71,81.39,81.58,280262.0,77.3705,77.5508,77.2471,77.4274,280262.0
2023-03-16 09:55:00,81.58,81.98,81.53,81.91,407164.0,77.4274,77.8071,77.38,77.7406,407164.0
2023-03-16 10:00:00,81.91,81.95,81.5,81.51,266910.0,77.7406,77.7786,77.3515,77.361,266910.0
2023-03-16 10:05:00,81.5,81.54,81.29,81.41,288719.0,77.3515,77.3895,77.1522,77.2661,288719.0
2023-03-16 10:10:00,81.4,81.78,81.4,81.67,152503.0,77.2566,77.6173,77.2566,77.5129,152503.0
2023-03-16 10:15:00,81.67,81.67,81.0,81.07,264748.0,77.5129,77.5129,76.877,76.9434,264748.0
2023-03-16 10:20:00,81.03,81.32,81.02,81.1,152976.0,76.9054,77.1807,76.8959,76.9719,152976.0
2023-03-16 10:25:00,81.11,81.19,80.79,81.09,346878.0,76.9814,77.0573,76.6777,76.9624,346878.0
2023-03-16 10:30:00,81.09,81.21,80.92,80.99,166371.0,76.9624,77.0763,76.801,76.8675,166371.0
2023-03-16 10:35:00,81.02,81.1,80.89,81.01,138742.0,76.8959,76.9719,76.7726,76.8865,138742.0
2023-03-16 10:40:00,81.0,81.16,80.84,81.05,278292.0,76.877,77.0288,76.7251,76.9244,278292.0
2023-03-16 10:45:00,81.06,81.23,81.05,81.19,211378.0,76.9339,77.0953,76.9244,77.0573,211378.0
2023-03-16 10:50:00,81.18,81.31,81.18,81.26,211810.0,77.0478,77.1712,77.0478,77.1237,211810.0
2023-03-16 10:55:00,81.25,81.42,81.12,81.41,257930.0,77.1142,77.2756,76.9909,77.2661,257930.0
2023-03-16 11:00:00,81.42,81.53,81.29,81.49,212537.0,77.2756,77.38,77.1522,77.342,212537.0
2023-03-16 11:05:00,81.49,81.73,81.34,81.58,257803.0,77.342,77.5698,77.1997,77.4274,257803.0
2023-03-16 11:10:00,81.58,81.77,81.53,81.77,230896.0,77.4274,77.6078,77.38,77.6078,230896.0
2023-03-16 11:15:00,81.77,81.85,81.62,81.63,238986.0,77.6078,77.6837,77.4654,77.4749,238986.0
2023-03-16 11:20:00,81.62,81.76,81.57,81.74,184698.0,77.4654,77.5983,77.418,77.5793,184698.0
2023-03-16 11:25:00,81.73,81.96,81.72,81.85,257124.0,77.5698,77.7881,77.5603,77.6837,257124.0
2023-03-16 11:30:00,81.86,81.89,81.75,81.79,148135.0,77.6932,77.7217,77.5888,77.6268,148135.0
2023-03-16 11:35:00,81.8,81.89,81.75,81.83,207597.0,77.6362,77.7217,77.5888,77.6647,207597.0
2023-03-16 11:40:00,81.83,82.01,81.77,81.99,461590.0,77.6647,77.8356,77.6078,77.8166,461590.0
2023-03-16 11:45:00,82.0,82.04,81.86,81.99,528942.0,77.8261,77.864,77.6932,77.8166,528942.0
2023-03-16 11:50:00,81.98,82.01,81.88,81.98,269418.0,77.8071,77.8356,77.7122,77.8071,269418.0
2023-03-16 11:55:00,81.98,82.0,81.87,81.98,288426.0,77.8071,77.8261,77.7027,77.8071,288426.0
2023-03-16 12:00:00,81.98,82.0,81.81,81.82,350919.0,77.8071,77.8261,77.6457,77.6552,350919.0
2023-03-16 12:05:00,81.82,81.92,81.65,81.67,271147.0,77.6552,77.7501,77.4939,77.5129,271147.0
2023-03-16 12:10:00,81.68,81.71,81.36,81.55,237438.0,77.5224,77.5508,77.2186,77.399,237438.0
2023-03-16 12:15:00,81.55,81.62,81.46,81.54,247610.0,77.399,77.4654,77.3136,77.3895,247610.0
2023-03-16 12:20:00,81.54,81.69,81.52,81.67,132398.0,77.3895,77.5318,77.3705,77.5129,132398.0
2023-03-16 12:25:00,81.67,81.79,81.62,81.7,215074.0,77.5129,77.6268,77.4654,77.5413,215074.0
2023-03-16 12:30:00,81.72,81.87,81.69,81.84,125330.0,77.5603,77.7027,77.5318,77.6742,125330.0
2023-03-16 12:35:00,81.83,81.86,81.75,81.82,149202.0,77.6647,77.6932,77.5888,77.6552,149202.0
2023-03-16 12:40:00,81.82,82.0,81.82,81.93,113073.0,77.6552,77.8261,77.6552,77.7596,113073.0
2023-03-16 12:45:00,81.92,82.01,81.88,81.97,182298.0,77.7501,77.8356,77.7122,77.7976,182298.0
2023-03-16 12:50:00,81.98,82.01,81.91,81.96,271794.0,77.8071,77.8356,77.7406,77.7881,271794.0
2023-03-16 12:55:00,81.97,82.01,81.9,81.99,222915.0,77.7976,77.8356,77.7312,77.8166,222915.0
2023-03-16 13:00:00,81.99,82.22,81.97,82.1,260149.0,77.8166,78.0349,77.7976,77.921,260149.0
2023-03-16 13:05:00,82.11,82.35,82.08,82.23,205967.0,77.9305,78.1582,77.902,78.0444,205967.0
2023-03-16 13:10:00,82.23,82.33,82.17,82.21,182328.0,78.0444,78.1393,77.9874,78.0254,182328.0
2023-03-16 13:15:00,82.21,82.23,82.08,82.13,239647.0,78.0254,78.0444,77.902,77.9494,239647.0
2023-03-16 13:20:00,82.14,82.2,82.02,82.19,179251.0,77.9589,78.0159,77.845,78.0064,179251.0
2023-03-16 13:25:00,82.19,82.21,82.08,82.08,115353.0,78.0064,78.0254,77.902,77.902,115353.0
2023-03-16 13:30:00,82.09,82.12,81.83,81.87,178791.0,77.9115,77.94,77.6647,77.7027,178791.0
2023-03-16 13:35:00,81.88,81.92,81.75,81.91,189728.0,77.7122,77.7501,77.5888,77.7406,189728.0
2023-03-16 13:40:00,81.91,81.96,81.78,81.87,194402.0,77.7406,77.7881,77.6173,77.7027,194402.0
2023-03-16 13:45:00,81.88,81.91,81.77,81.82,208325.0,77.7122,77.7406,77.6078,77.6552,208325.0
2023-03-16 13:50:00,81.82,81.88,81.72,81.88,143728.0,77.6552,77.7122,77.5603,77.7122,143728.0
2023-03-16 13:55:00,81.88,81.95,81.82,81.83,91625.0,77.7122,77.7786,77.6552,77.6647,91625.0
2023-03-16 14:00:00,81.83,81.92,81.76,81.9,142541.0,77.6647,77.7501,77.5983,77.7312,142541.0
2023-03-16 14:05:00,81.89,81.92,81.83,81.9,115206.0,77.7217,77.7501,77.6647,77.7312,115206.0
2023-03-16 14:10:00,81.91,81.93,81.81,81.89,142727.0,77.7406,77.7596,77.6457,77.7217,142727.0
2023-03-16 14:15:00,81.89,81.96,81.83,81.91,135083.0,77.7217,77.7881,77.6647,77.7406,135083.0
2023-03-16 14:20:00,81.92,81.92,81.81,81.84,117402.0,77.7501,77.7501,77.6457,77.6742,117402.0
2023-03-16 14:25:00,81.84,81.92,81.81,81.91,143828.0,77.6742,77.7501,77.6457,77.7406,143828.0
2023-03-16 14:30:00,81.91,81.97,81.82,81.84,128533.0,77.7406,77.7976,77.6552,77.6742,128533.0
2023-03-16 14:35:00,81.85,82.11,81.84,82.09,129273.0,77.6837,77.9305,77.6742,77.9115,129273.0
2023-03-16 14:40:00,82.09,82.18,82.01,82.15,160424.0,77.9115,77.9969,77.8356,77.9684,160424.0
2023-03-16 14:45:00,82.16,82.18,82.09,82.1,130907.0,77.9779,77.9969,77.9115,77.921,130907.0
2023-03-16 14:50:00,82.11,82.19,82.02,82.19,188922.0,77.9305,78.0064,77.845,78.0064,188922.0
2023-03-16 14:55:00,82.19,82.28,82.16,82.25,199698.0,78.0064,78.0918,77.9779,78.0633,199698.0
2023-03-16 15:00:00,82.25,82.27,82.11,82.17,166800.0,78.0633,78.0823,77.9305,77.9874,166800.0
2023-03-16 15:05:00,82.17,82.35,82.16,82.28,193424.0,77.9874,78.1582,77.9779,78.0918,193424.0
2023-03-16 15:10:00,82.29,82.35,82.27,82.31,124889.0,78.1013,78.1582,78.0823,78.1203,124889.0
2023-03-16 15:15:00,82.31,82.41,82.25,82.39,174055.0,78.1203,78.2152,78.0633,78.1962,174055.0
2023-03-16 15:20:00,82.4,82.48,82.31,82.47,154557.0,78.2057,78.2816,78.1203,78.2721,154557.0
2023-03-16 15:25:00,82.46,82.48,82.34,82.37,167121.0,78.2626,78.2816,78.1488,78.1772,167121.0
2023-03-16 15:30:00,82.36,82.41,82.32,82.34,261796.0,78.1677,78.2152,78.1298,78.1488,261796.0
2023-03-16 15:35:00,82.33,82.38,82.25,82.34,274372.0,78.1393,78.1867,78.0633,78.1488,274372.0
2023-03-16 15:40:00,82.34,82.37,82.27,82.37,199168.0,78.1488,78.1772,78.0823,78.1772,199168.0
2023-03-16 15:45:00,82.37,82.37,82.27,82.34,335823.0,78.1772,78.1772,78.0823,78.1488,335823.0
2023-03-16 15:50:00,82.35,82.41,82.14,82.17,564042.0,78.1582,78.2152,77.9589,77.9874,564042.0
2023-03-16 15:55:00,82.17,82.44,82.12,82.22,1032317.0,77.9874,78.2437,77.94,78.0349,1032317.0
2023-03-17 09:30:00,84.0,84.16,82.76,83.14,884258.0,79.7243,79.8761,78.5474,78.908,884258.0
2023-03-17 09:35:00,83.13,83.36,82.65,82.81,465165.0,78.8985,79.1168,78.443,78.5948,465165.0
2023-03-17 09:40:00,82.81,83.01,82.36,82.54,540115.0,78.5948,78.7847,78.1677,78.3386,540115.0
2023-03-17 09:45:00,82.54,82.62,82.15,82.16,555493.0,78.3386,78.4145,77.9684,77.9779,555493.0
2023-03-17 09:50:00,82.16,82.86,82.16,82.62,319756.0,77.9779,78.6423,77.9779,78.4145,319756.0
2023-03-17 09:55:00,82.64,82.97,82.63,82.94,424211.0,78.4335,78.7467,78.424,78.7182,424211.0
2023-03-17 10:00:00,82.96,83.14,82.74,82.85,458221.0,78.7372,78.908,78.5284,78.6328,458221.0
2023-03-17 10:05:00,82.84,82.86,82.46,82.57,279770.0,78.6233,78.6423,78.2626,78.3671,279770.0
2023-03-17 10:10:00,82.57,82.58,82.35,82.54,238209.0,78.3671,78.3765,78.1582,78.3386,238209.0
2023-03-17 10:15:00,82.55,82.64,82.13,82.17,319930.0,78.3481,78.4335,77.9494,77.9874,319930.0
2023-03-17 10:20:00,82.18,82.31,81.88,81.99,380039.0,77.9969,78.1203,77.7122,77.8166,380039.0
2023-03-17 10:25:00,81.99,82.05,81.77,82.01,295792.0,77.8166,77.8735,77.6078,77.8356,295792.0
2023-03-17 10:30:00,82.0,82.08,81.72,81.72,206240.0,77.8261,77.902,77.5603,77.5603,206240.0
2023-03-17 10:35:00,81.71,81.79,81.56,81.6,251187.0,77.5508,77.6268,77.4085,77.4464,251187.0
2023-03-17 10:40:00,81.61,81.79,81.51,81.57,200571.0,77.4559,77.6268,77.361,77.418,200571.0
2023-03-17 10:45:00,81.58,81.63,81.4,81.61,204047.0,77.4274,77.4749,77.2566,77.4559,204047.0
2023-03-17 10:50:00,81.61,81.61,81.41,81.41,200666.0,77.4559,77.4559,77.2661,77.2661,200666.0
2023-03-17 10:55:00,81.4,81.73,81.4,81.6,189889.0,77.2566,77.5698,77.2566,77.4464,189889.0
2023-03-17 11:00:00,81.59,81.6,81.38,81.48,228328.0,77.4369,77.4464,77.2376,77.3325,228328.0
2023-03-17 11:05:00,81.49,81.69,81.39,81.66,186390.0,77.342,77.5318,77.2471,77.5034,186390.0
2023-03-17 11:10:00,81.66,81.81,81.58,81.7,203588.0,77.5034,77.6457,77.4274,77.5413,203588.0
2023-03-17 11:15:00,81.7,81.77,81.58,81.69,177068.0,77.5413,77.6078,77.4274,77.5318,177068.0
2023-03-17 11:20:00,81.69,81.7,81.3,81.32,202599.0,77.5318,77.5413,77.1617,77.1807,202599.0
2023-03-17 11:25:00,81.32,81.48,81.26,81.48,248376.0,77.1807,77.3325,77.1237,77.3325,248376.0
2023-03-17 11:30:00,81.48,81.49,81.23,81.37,150580.0,77.3325,77.342,77.0953,77.2281,150580.0
2023-03-17 11:35:00,81.36,81.36,80.95,80.95,344462.0,77.2186,77.2186,76.8295,76.8295,344462.0
2023-03-17 11:40:00,80.96,81.04,80.8,81.0,240871.0,76.839,76.9149,76.6871,76.877,240871.0
2023-03-17 11:45:00,81.01,81.15,81.0,81.06,273501.0,76.8865,77.0193,76.877,76.9339,273501.0
2023-03-17 11:50:00,81.06,81.25,80.99,81.06,225182.0,76.9339,77.1142,76.8675,76.9339,225182.0
2023-03-17 11:55:00,81.06,81.17,81.03,81.1,198225.0,76.9339,77.0383,76.9054,76.9719,198225.0
2023-03-17 12:00:00,81.1,81.1,80.63,80.77,406312.0,76.9719,76.9719,76.5258,76.6587,406312.0
2023-03-17 12:05:00,80.77,80.89,80.62,80.79,494720.0,76.6587,76.7726,76.5163,76.6777,494720.0
2023-03-17 12:10:00,80.79,80.98,80.78,80.9,178383.0,76.6777,76.858,76.6682,76.7821,178383.0
2023-03-17 12:15:00,80.89,81.0,80.75,80.81,158848.0,76.7726,76.877,76.6397,76.6966,158848.0
2023-03-17 12:20:00,80.81,80.98,80.77,80.91,213976.0,76.6966,76.858,76.6587,76.7915,213976.0
2023-03-17 12:25:00,80.91,81.12,80.81,81.08,355513.0,76.7915,76.9909,76.6966,76.9529,355513.0
2023-03-17 12:30:00,81.09,81.29,81.04,81.1,254203.0,76.9624,77.1522,76.9149,76.9719,254203.0
2023-03-17 12:35:00,81.1,81.12,81.01,81.06,124597.0,76.9719,76.9909,76.8865,76.9339,124597.0
2023-03-17 12:40:00,81.07,81.14,80.99,81.09,116032.0,76.9434,77.0098,76.8675,76.9624,116032.0
2023-03-17 12:45:00,81.08,81.26,81.05,81.18,129325.0,76.9529,77.1237,76.9244,77.0478,129325.0
2023-03-17 12:50:00,81.19,81.28,81.09,81.17,132332.0,77.0573,77.1427,76.9624,77.0383,132332.0
2023-03-17 12:55:00,81.16,81.31,81.16,81.27,141966.0,77.0288,77.1712,77.0288,77.1332,141966.0
2023-03-17 13:00:00,81.27,81.3,81.22,81.26,83415.0,77.1332,77.1617,77.0858,77.1237,83415.0
2023-03-17 13:05:00,81.26,81.31,81.22,81.22,104008.0,77.1237,77.1712,77.0858,77.0858,104008.0
2023-03-17 13:10:00,81.21,81.4,81.2,81.38,153839.0,77.0763,77.2566,77.0668,77.2376,153839.0
2023-03-17 13:15:00,81.38,81.49,81.25,81.47,170774.0,77.2376,77.342,77.1142,77.323,170774.0
2023-03-17 13:20:00,81.48,81.69,81.45,81.55,196689.0,77.3325,77.5318,77.3041,77.399,196689.0
2023-03-17 13:25:00,81.54,81.61,81.48,81.61,130994.0,77.3895,77.4559,77.3325,77.4559,130994.0
2023-03-17 13:30:00,81.6,81.81,81.57,81.61,149824.0,77.4464,77.6457,77.418,77.4559,149824.0
2023-03-17 13:35:00,81.62,81.68,81.57,81.66,134018.0,77.4654,77.5224,77.418,77.5034,134018.0
2023-03-17 13:40:00,81.66,81.66,81.53,81.66,128566.0,77.5034,77.5034,77.38,77.5034,128566.0
2023-03-17 13:45:00,81.65,81.71,81.55,81.69,83797.0,77.4939,77.5508,77.399,77.5318,83797.0
2023-03-17 13:50:00,81.69,81.72,81.6,81.64,91710.0,77.5318,77.5603,77.4464,77.4844,91710.0
2023-03-17 13:55:00,81.64,81.64,81.46,81.52,85850.0,77.4844,77.4844,77.3136,77.3705,85850.0
2023-03-17 14:00:00,81.53,81.62,81.53,81.56,92246.0,77.38,77.4654,77.38,77.4085,92246.0
2023-03-17 14:05:00,81.56,81.56,81.41,81.43,70195.0,77.4085,77.4085,77.2661,77.2851,70195.0
2023-03-17 14:10:00,81.44,81.45,81.31,81.32,71771.0,77.2946,77.3041,77.1712,77.1807,71771.0
2023-03-17 14:15:00,81.31,81.34,81.17,81.18,110176.0,77.1712,77.1997,77.0383,77.0478,110176.0
2023-03-17 14:20:00,81.17,81.24,81.1,81.17,106385.0,77.0383,77.1047,76.9719,77.0383,106385.0
2023-03-17 14:25:00,81.17,81.19,81.05,81.13,89468.0,77.0383,77.0573,76.9244,77.0003,89468.0
2023-03-17 14:30:00,81.12,81.15,81.03,81.09,73849.0,76.9909,77.0193,76.9054,76.9624,73849.0
2023-03-17 14:35:00,81.1,81.16,81.01,81.04,74689.0,76.9719,77.0288,76.8865,76.9149,74689.0
2023-03-17 14:40:00,81.04,81.08,80.95,81.06,76623.0,76.9149,76.9529,76.8295,76.9339,76623.0
2023-03-17 14:45:00,81.06,81.15,81.02,81.12,58806.0,76.9339,77.0193,76.8959,76.9909,58806.0
2023-03-17 14:50:00,81.12,81.2,80.98,81.17,95075.0,76.9909,77.0668,76.858,77.0383,95075.0
2023-03-17 14:55:00,81.17,81.23,81.13,81.18,93292.0,77.0383,77.0953,77.0003,77.0478,93292.0
2023-03-17 15:00:00,81.19,81.23,81.14,81.22,75922.0,77.0573,77.0953,77.0098,77.0858,75922.0
2023-03-17 15:05:00,81.23,81.27,81.17,81.26,93227.0,77.0953,77.1332,77.0383,77.1237,93227.0
2023-03-17 15:10:00,81.26,81.3,81.17,81.27,137747.0,77.1237,77.1617,77.0383,77.1332,137747.0
2023-03-17 15:15:00,81.28,81.35,81.2,81.25,186906.0,77.1427,77.2092,77.0668,77.1142,186906.0
2023-03-17 15:20:00,81.26,81.33,81.18,81.33,134106.0,77.1237,77.1902,77.0478,77.1902,134106.0
2023-03-17 15:25:00,81.32,81.37,81.25,81.34,131085.0,77.1807,77.2281,77.1142,77.1997,131085.0
2023-03-17 15:30:00,81.34,81.35,81.08,81.17,207362.0,77.1997,77.2092,76.9529,77.0383,207362.0
2023-03-17 15:35:00,81.17,81.35,81.17,81.26,258435.0,77.0383,77.2092,77.0383,77.1237,258435.0
2023-03-17 15:40:00,81.25,81.63,81.24,81.63,267168.0,77.1142,77.4749,77.1047,77.4749,267168.0
2023-03-17 15:45:00,81.63,81.63,81.42,81.44,300123.0,77.4749,77.4749,77.2756,77.2946,300123.0
2023-03-17 15:50:00,81.43,81.62,81.3,81.57,418120.0,77.2851,77.4654,77.1617,77.418,418120.0
2023-03-17 15:55:00,81.56,81.75,81.56,81.72,663049.0,77.4085,77.5888,77.4085,77.5603,663049.0
2023-03-20 09:30:00,80.15,80.34,79.61,79.75,1102796.0,76.0702,76.2506,75.5577,75.6906,1102796.0
2023-03-20 09:35:00,79.76,80.02,79.48,79.96,571856.0,75.7001,75.9468,75.4343,75.8899,571856.0
2023-03-20 09:40:00,79.96,80.45,79.86,80.4,580407.0,75.8899,76.355,75.795,76.3075,580407.0
2023-03-20 09:45:00,80.38,80.74,80.01,80.71,399408.0,76.2885,76.6302,75.9374,76.6017,399408.0
2023-03-20 09:50:00,80.72,81.0,80.48,80.54,507369.0,76.6112,76.877,76.3834,76.4404,507369.0
2023-03-20 09:55:00,80.54,80.9,80.47,80.79,304786.0,76.4404,76.7821,76.3739,76.6777,304786.0
2023-03-20 10:00:00,80.8,80.98,80.5,80.6,395887.0,76.6871,76.858,76.4024,76.4973,395887.0
2023-03-20 10:05:00,80.6,80.91,80.42,80.84,317763.0,76.4973,76.7915,76.3265,76.7251,317763.0
2023-03-20 10:10:00,80.84,80.96,80.64,80.78,370749.0,76.7251,76.839,76.5353,76.6682,370749.0
2023-03-20 10:15:00,80.77,80.84,80.29,80.41,311735.0,76.6587,76.7251,76.2031,76.317,311735.0
2023-03-20 10:20:00,80.43,80.75,80.42,80.73,200284.0,76.336,76.6397,76.3265,76.6207,200284.0
2023-03-20 10:25:00,80.72,81.03,80.65,80.92,301221.0,76.6112,76.9054,76.5448,76.801,301221.0
2023-03-20 10:30:00,80.9,81.01,80.72,80.99,256471.0,76.7821,76.8865,76.6112,76.8675,256471.0
2023-03-20 10:35:00,81.01,81.18,80.78,81.08,361005.0,76.8865,77.0478,76.6682,76.9529,361005.0
2023-03-20 10:40:00,81.07,81.35,81.05,81.23,241647.0,76.9434,77.2092,76.9244,77.0953,241647.0
2023-03-20 10:45:00,81.24,81.5,81.15,81.5,262725.0,77.1047,77.3515,77.0193,77.3515,262725.0
2023-03-20 10:50:00,81.5,81.69,81.4,81.67,265913.0,77.3515,77.5318,77.2566,77.5129,265913.0
2023-03-20 10:55:00,81.66,81.88,81.65,81.87,266920.0,77.5034,77.7122,77.4939,77.7027,266920.0
2023-03-20 11:00:00,81.87,81.9,81.58,81.6,288953.0,77.7027,77.7312,77.4274,77.4464,288953.0
2023-03-20 11:05:00,81.59,81.81,81.58,81.65,291202.0,77.4369,77.6457,77.4274,77.4939,291202.0
2023-03-20 11:10:00,81.64,81.68,81.46,81.5,312674.0,77.4844,77.5224,77.3136,77.3515,312674.0
2023-03-20 11:15:00,81.5,81.56,81.26,81.27,205938.0,77.3515,77.4085,77.1237,77.1332,205938.0
2023-03-20 11:20:00,81.27,81.36,81.21,81.31,206682.0,77.1332,77.2186,77.0763,77.1712,206682.0
2023-03-20 11:25:00,81.3,81.55,81.29,81.49,138221.0,77.1617,77.399,77.1522,77.342,138221.0
2023-03-20 11:30:00,81.49,81.49,81.05,81.16,256498.0,77.342,77.342,76.9244,77.0288,256498.0
2023-03-20 11:35:00,81.16,81.33,81.15,81.17,113659.0,77.0288,77.1902,77.0193,77.0383,113659.0
2023-03-20 11:40:00,81.17,81.18,80.91,80.92,186668.0,77.0383,77.0478,76.7915,76.801,186668.0
2023-03-20 11:45:00,80.92,81.1,80.82,81.09,186905.0,76.801,76.9719,76.7061,76.9624,186905.0
2023-03-20 11:50:00,81.1,81.22,80.96,80.97,129160.0,76.9719,77.0858,76.839,76.8485,129160.0
2023-03-20 11:55:00,80.98,81.01,80.81,80.81,118328.0,76.858,76.8865,76.6966,76.6966,118328.0
2023-03-20 12:00:00,80.84,80.92,80.76,80.83,132477.0,76.7251,76.801,76.6492,76.7156,132477.0
2023-03-20 12:05:00,80.82,80.84,80.59,80.59,128445.0,76.7061,76.7251,76.4878,76.4878,128445.0
2023-03-20 12:10:00,80.59,80.7,80.52,80.69,151891.0,76.4878,76.5922,76.4214,76.5827,151891.0
2023-03-20 12:15:00,80.7,80.74,80.54,80.66,126645.0,76.5922,76.6302,76.4404,76.5543,126645.0
2023-03-20 12:20:00,80.66,80.72,80.56,80.66,89591.0,76.5543,76.6112,76.4594,76.5543,89591.0
2023-03-20 12:25:00,80.68,80.7,80.55,80.66,89143.0,76.5733,76.5922,76.4499,76.5543,89143.0
2023-03-20 12:30:00,80.65,80.84,80.64,80.83,134548.0,76.5448,76.7251,76.5353,76.7156,134548.0
2023-03-20 12:35:00,80.83,80.83,80.67,80.79,103868.0,76.7156,76.7156,76.5638,76.6777,103868.0
2023-03-20 12:40:00,80.8,80.88,80.74,80.8,77460.0,76.6871,76.7631,76.6302,76.6871,77460.0
2023-03-20 12:45:00,80.79,80.93,80.77,80.9,76504.0,76.6777,76.8105,76.6587,76.7821,76504.0
2023-03-20 12:50:00,80.9,81.06,80.89,80.99,93876.0,76.7821,76.9339,76.7726,76.8675,93876.0
2023-03-20 12:55:00,81.0,81.1,80.93,80.97,87363.0,76.877,76.9719,76.8105,76.8485,87363.0
2023-03-20 13:00:00,80.97,81.04,80.92,81.0,96126.0,76.8485,76.9149,76.801,76.877,96126.0
2023-03-20 13:05:00,81.01,81.15,81.01,81.02,120817.0,76.8865,77.0193,76.8865,76.8959,120817.0
2023-03-20 13:10:00,81.02,81.11,80.96,80.96,62167.0,76.8959,76.9814,76.839,76.839,62167.0
2023-03-20 13:15:00,80.95,81.05,80.94,80.97,71203.0,76.8295,76.9244,76.82,76.8485,71203.0
2023-03-20 13:20:00,80.98,81.0,80.87,80.92,91840.0,76.858,76.877,76.7536,76.801,91840.0
2023-03-20 13:25:00,80.92,80.95,80.88,80.91,68686.0,76.801,76.8295,76.7631,76.7915,68686.0
2023-03-20 13:30:00,80.91,80.95,80.79,80.8,77382.0,76.7915,76.8295,76.6777,76.6871,77382.0
2023-03-20 13:35:00,80.79,80.8,80.66,80.68,82633.0,76.6777,76.6871,76.5543,76.5733,82633.0
2023-03-20 13:40:00,80.69,80.85,80.68,80.81,58493.0,76.5827,76.7346,76.5733,76.6966,58493.0
2023-03-20 13:45:00,80.8,80.84,80.75,80.76,64876.0,76.6871,76.7251,76.6397,76.6492,64876.0
2023-03-20 13:50:00,80.75,80.76,80.67,80.72,57906.0,76.6397,76.6492,76.5638,76.6112,57906.0
2023-03-20 13:55:00,80.72,80.79,80.69,80.78,56137.0,76.6112,76.6777,76.5827,76.6682,56137.0
2023-03-20 14:00:00,80.78,80.84,80.71,80.73,98251.0,76.6682,76.7251,76.6017,76.6207,98251.0
2023-03-20 14:05:00,80.75,80.82,80.71,80.72,58924.0,76.6397,76.7061,76.6017,76.6112,58924.0
2023-03-20 14:10:00,80.72,80.82,80.71,80.78,51785.0,76.6112,76.7061,76.6017,76.6682,51785.0
2023-03-20 14:15:00,80.79,80.79,80.68,80.74,79203.0,76.6777,76.6777,76.5733,76.6302,79203.0
2023-03-20 14:20:00,80.74,80.81,80.71,80.8,66765.0,76.6302,76.6966,76.6017,76.6871,66765.0
2023-03-20 14:25:00,80.8,80.87,80.78,80.82,59793.0,76.6871,76.7536,76.6682,76.7061,59793.0
2023-03-20 14:30:00,80.83,80.84,80.63,80.75,94092.0,76.7156,76.7251,76.5258,76.6397,94092.0
2023-03-20 14:35:00,80.76,80.82,80.71,80.73,83364.0,76.6492,76.7061,76.6017,76.6207,83364.0
2023-03-20 14:40:00,80.75,80.84,80.7,80.83,60140.0,76.6397,76.7251,76.5922,76.7156,60140.0
2023-03-20 14:45:00,80.83,80.93,80.8,80.91,92226.0,76.7156,76.8105,76.6871,76.7915,92226.0
2023-03-20 14:50:00,80.91,81.0,80.81,80.86,82350.0,76.7915,76.877,76.6966,76.7441,82350.0
2023-03-20 14:55:00,80.86,80.87,80.75,80.83,94430.0,76.7441,76.7536,76.6397,76.7156,94430.0
2023-03-20 15:00:00,80.84,80.91,80.79,80.85,98735.0,76.7251,76.7915,76.6777,76.7346,98735.0
2023-03-20 15:05:00,80.85,80.91,80.79,80.8,82696.0,76.7346,76.7915,76.6777,76.6871,82696.0
2023-03-20 15:10:00,80.81,80.83,80.74,80.78,101975.0,76.6966,76.7156,76.6302,76.6682,101975.0
2023-03-20 15:15:00,80.78,80.81,80.71,80.8,91220.0,76.6682,76.6966,76.6017,76.6871,91220.0
2023-03-20 15:20:00,80.8,80.85,80.72,80.84,97259.0,76.6871,76.7346,76.6112,76.7251,97259.0
2023-03-20 15:25:00,80.84,80.91,80.82,80.88,131012.0,76.7251,76.7915,76.7061,76.7631,131012.0
2023-03-20 15:30:00,80.87,80.93,80.83,80.87,96873.0,76.7536,76.8105,76.7156,76.7536,96873.0
2023-03-20 15:35:00,80.88,80.93,80.85,80.89,130743.0,76.7631,76.8105,76.7346,76.7726,130743.0
2023-03-20 15:40:00,80.89,80.91,80.82,80.83,92833.0,76.7726,76.7915,76.7061,76.7156,92833.0
2023-03-20 15:45:00,80.82,80.94,80.79,80.9,165616.0,76.7061,76.82,76.6777,76.7821,165616.0
2023-03-20 15:50:00,80.91,81.02,80.89,80.97,406456.0,76.7915,76.8959,76.7726,76.8485,406456.0
2023-03-20 15:55:00,80.97,81.06,80.91,81.03,597097.0,76.8485,76.9339,76.7915,76.9054,597097.0
2023-03-21 09:30:00,82.41,82.79,82.0,82.69,523807.0,78.2152,78.5759,77.8261,78.4809,523807.0
2023-03-21 09:35:00,82.67,83.06,82.49,82.73,586491.0,78.462,78.8321,78.2911,78.5189,586491.0
2023-03-21 09:40:00,82.71,83.24,82.63,83.06,394491.0,78.4999,79.0029,78.424,78.8321,394491.0
2023-03-21 09:45:00,83.08,83.45,82.98,83.25,600446.0,78.8511,79.2023,78.7562,79.0124,600446.0
2023-03-21 09:50:00,83.26,83.6,83.07,83.58,612731.0,79.0219,79.3446,78.8416,79.3256,612731.0
2023-03-21 09:55:00,83.59,84.0,83.51,83.84,738928.0,79.3351,79.7243,79.2592,79.5724,738928.0
2023-03-21 10:00:00,83.84,84.09,83.3,83.37,611042.0,79.5724,79.8097,79.0599,79.1263,611042.0
2023-03-21 10:05:00,83.37,83.6,83.22,83.54,397124.0,79.1263,79.3446,78.984,79.2877,397124.0
2023-03-21 10:10:00,83.56,83.58,83.31,83.33,210120.0,79.3067,79.3256,79.0694,79.0884,210120.0
2023-03-21 10:15:00,83.33,83.39,83.15,83.16,291323.0,79.0884,79.1453,78.9175,78.927,291323.0
2023-03-21 10:20:00,83.16,83.17,82.85,82.87,287488.0,78.927,78.9365,78.6328,78.6518,287488.0
2023-03-21 10:25:00,82.88,82.96,82.7,82.91,231850.0,78.6613,78.7372,78.4904,78.6897,231850.0
2023-03-21 10:30:00,82.91,83.11,82.89,82.93,194354.0,78.6897,78.8796,78.6708,78.7087,194354.0
2023-03-21 10:35:00,82.94,83.06,82.83,83.03,131628.0,78.7182,78.8321,78.6138,78.8036,131628.0
2023-03-21 10:40:00,83.04,83.14,82.89,83.09,155214.0,78.8131,78.908,78.6708,78.8606,155214.0
2023-03-21 10:45:00,83.08,83.45,83.08,83.34,208838.0,78.8511,79.2023,78.8511,79.0979,208838.0
2023-03-21 10:50:00,83.35,83.38,83.09,83.18,153747.0,79.1073,79.1358,78.8606,78.946,153747.0
2023-03-21 10:55:00,83.18,83.24,83.04,83.11,138894.0,78.946,79.0029,78.8131,78.8796,138894.0
2023-03-21 11:00:00,83.12,83.19,83.04,83.15,120862.0,78.8891,78.9555,78.8131,78.9175,120862.0
2023-03-21 11:05:00,83.14,83.23,83.03,83.17,127921.0,78.908,78.9935,78.8036,78.9365,127921.0
2023-03-21 11:10:00,83.16,83.31,83.16,83.3,160405.0,78.927,79.0694,78.927,79.0599,160405.0
2023-03-21 11:15:00,83.29,83.35,83.2,83.24,142867.0,79.0504,79.1073,78.965,79.0029,142867.0
2023-03-21 11:20:00,83.25,83.41,83.22,83.31,109971.0,79.0124,79.1643,78.984,79.0694,109971.0
2023-03-21 11:25:00,83.31,83.4,83.26,83.27,85533.0,79.0694,79.1548,79.0219,79.0314,85533.0
2023-03-21 11:30:00,83.25,83.53,83.24,83.4,132026.0,79.0124,79.2782,79.0029,79.1548,132026.0
2023-03-21 11:35:00,83.41,83.47,83.3,83.34,100135.0,79.1643,79.2212,79.0599,79.0979,100135.0
2023-03-21 11:40:00,83.33,83.34,83.13,83.13,150584.0,79.0884,79.0979,78.8985,78.8985,150584.0
2023-03-21 11:45:00,83.12,83.26,83.08,83.2,91580.0,78.8891,79.0219,78.8511,78.965,91580.0
2023-03-21 11:50:00,83.2,83.22,83.02,83.09,106042.0,78.965,78.984,78.7941,78.8606,106042.0
2023-03-21 11:55:00,83.11,83.16,83.03,83.05,72692.0,78.8796,78.927,78.8036,78.8226,72692.0
2023-03-21 12:00:00,83.05,83.09,82.95,83.04,106903.0,78.8226,78.8606,78.7277,78.8131,106903.0
2023-03-21 12:05:00,83.04,83.19,83.03,83.08,95642.0,78.8131,78.9555,78.8036,78.8511,95642.0
2023-03-21 12:10:00,83.08,83.17,83.04,83.08,81651.0,78.8511,78.9365,78.8131,78.8511,81651.0
2023-03-21 12:15:00,83.08,83.16,83.02,83.06,70024.0,78.8511,78.927,78.7941,78.8321,70024.0
2023-03-21 12:20:00,83.06,83.22,83.03,83.09,125644.0,78.8321,78.984,78.8036,78.8606,125644.0
2023-03-21 12:25:00,83.09,83.26,83.07,83.22,128902.0,78.8606,79.0219,78.8416,78.984,128902.0
2023-03-21 12:30:00,83.23,83.36,83.22,83.23,115955.0,78.9935,79.1168,78.984,78.9935,115955.0
2023-03-21 12:35:00,83.23,83.34,83.16,83.23,130968.0,78.9935,79.0979,78.927,78.9935,130968.0
2023-03-21 12:40:00,83.23,83.38,83.22,83.35,145468.0,78.9935,79.1358,78.984,79.1073,145468.0
2023-03-21 12:45:00,83.33,83.34,83.27,83.3,69468.0,79.0884,79.0979,79.0314,79.0599,69468.0
2023-03-21 12:50:00,83.3,83.32,83.19,83.19,86753.0,79.0599,79.0789,78.9555,78.9555,86753.0
2023-03-21 12:55:00,83.2,83.35,83.19,83.26,85112.0,78.965,79.1073,78.9555,79.0219,85112.0
2023-03-21 13:00:00,83.29,83.3,83.23,83.28,57091.0,79.0504,79.0599,78.9935,79.0409,57091.0
2023-03-21 13:05:00,83.28,83.3,83.19,83.24,57140.0,79.0409,79.0599,78.9555,79.0029,57140.0
2023-03-21 13:10:00,83.23,83.39,83.21,83.32,96586.0,78.9935,79.1453,78.9745,79.0789,96586.0
2023-03-21 13:15:00,83.33,83.4,83.3,83.37,57026.0,79.0884,79.1548,79.0599,79.1263,57026.0
2023-03-21 13:20:00,83.35,83.39,83.28,83.32,83744.0,79.1073,79.1453,79.0409,79.0789,83744.0
2023-03-21 13:25:00,83.31,83.47,83.3,83.47,76879.0,79.0694,79.2212,79.0599,79.2212,76879.0
2023-03-21 13:30:00,83.47,83.48,83.42,83.45,104661.0,79.2212,79.2307,79.1738,79.2023,104661.0
2023-03-21 13:35:00,83.45,83.48,83.41,83.42,91068.0,79.2023,79.2307,79.1643,79.1738,91068.0
2023-03-21 13:40:00,83.42,83.44,83.35,83.4,77300.0,79.1738,79.1928,79.1073,79.1548,77300.0
2023-03-21 13:45:00,83.4,83.43,83.36,83.39,101676.0,79.1548,79.1833,79.1168,79.1453,101676.0
2023-03-21 13:50:00,83.39,83.41,83.31,83.39,79035.0,79.1453,79.1643,79.0694,79.1453,79035.0
2023-03-21 13:55:00,83.39,83.39,83.29,83.32,73040.0,79.1453,79.1453,79.0504,79.0789,73040.0
2023-03-21 14:00:00,83.31,83.36,83.27,83.3,93070.0,79.0694,79.1168,79.0314,79.0599,93070.0
2023-03-21 14:05:00,83.29,83.39,83.29,83.39,66770.0,79.0504,79.1453,79.0504,79.1453,66770.0
2023-03-21 14:10:00,83.39,83.48,83.38,83.48,111725.0,79.1453,79.2307,79.1358,79.2307,111725.0
2023-03-21 14:15:00,83.49,83.55,83.44,83.49,79527.0,79.2402,79.2972,79.1928,79.2402,79527.0
2023-03-21 14:20:00,83.48,83.59,83.41,83.58,84503.0,79.2307,79.3351,79.1643,79.3256,84503.0
2023-03-21 14:25:00,83.59,83.61,83.52,83.56,88001.0,79.3351,79.3541,79.2687,79.3067,88001.0
2023-03-21 14:30:00,83.56,83.62,83.55,83.59,103251.0,79.3067,79.3636,79.2972,79.3351,103251.0
2023-03-21 14:35:00,83.59,83.63,83.54,83.57,81665.0,79.3351,79.3731,79.2877,79.3161,81665.0
2023-03-21 14:40:00,83.56,83.64,83.55,83.61,84564.0,79.3067,79.3826,79.2972,79.3541,84564.0
2023-03-21 14:45:00,83.6,83.67,83.57,83.64,96125.0,79.3446,79.4111,79.3161,79.3826,96125.0
2023-03-21 14:50:00,83.65,83.71,83.62,83.68,102045.0,79.3921,79.449,79.3636,79.4205,102045.0
2023-03-21 14:55:00,83.68,83.75,83.66,83.75,85303.0,79.4205,79.487,79.4016,79.487,85303.0
2023-03-21 15:00:00,83.74,83.76,83.66,83.69,117010.0,79.4775,79.4965,79.4016,79.43,117010.0
2023-03-21 15:05:00,83.69,83.75,83.66,83.72,111406.0,79.43,79.487,79.4016,79.4585,111406.0
2023-03-21 15:10:00,83.72,83.79,83.7,83.74,78451.0,79.4585,79.525,79.4395,79.4775,78451.0
2023-03-21 15:15:00,83.73,83.81,83.71,83.81,126149.0,79.468,79.5439,79.449,79.5439,126149.0
2023-03-21 15:20:00,83.8,83.82,83.69,83.72,162076.0,79.5344,79.5534,79.43,79.4585,162076.0
2023-03-21 15:25:00,83.72,83.73,83.62,83.72,136258.0,79.4585,79.468,79.3636,79.4585,136258.0
2023-03-21 15:30:00,83.72,83.73,83.65,83.69,128711.0,79.4585,79.468,79.3921,79.43,128711.0
2023-03-21 15:35:00,83.69,83.85,83.65,83.81,205602.0,79.43,79.5819,79.3921,79.5439,205602.0
2023-03-21 15:40:00,83.81,83.93,83.81,83.92,275480.0,79.5439,79.6578,79.5439,79.6483,275480.0
2023-03-21 15:45:00,83.91,83.93,83.85,83.89,293590.0,79.6388,79.6578,79.5819,79.6199,293590.0
2023-03-21 15:50:00,83.88,83.88,83.65,83.7,367963.0,79.6104,79.6104,79.3921,79.4395,367963.0
2023-03-21 15:55:00,83.71,83.72,83.58,83.7,647724.0,79.449,79.4585,79.3256,79.4395,647724.0
2023-03-22 09:30:00,84.84,85.09,84.13,84.24,1055811.0,80.5215,80.7588,79.8476,79.952,1055811.0
2023-03-22 09:35:00,84.23,84.43,84.05,84.36,711412.0,79.9426,80.1324,79.7717,80.0659,711412.0
2023-03-22 09:40:00,84.32,84.34,83.82,84.05,829049.0,80.028,80.047,79.5534,79.7717,829049.0
2023-03-22 09:45:00,84.05,84.4,84.04,84.3,480631.0,79.7717,80.1039,79.7622,80.009,480631.0
2023-03-22 09:50:00,84.28,84.5,84.21,84.49,293445.0,79.99,80.1988,79.9236,80.1893,293445.0
2023-03-22 09:55:00,84.48,84.92,84.44,84.82,402913.0,80.1798,80.5974,80.1419,80.5025,402913.0
2023-03-22 10:00:00,84.82,85.39,84.81,85.23,844820.0,80.5025,81.0435,80.493,80.8917,844820.0
2023-03-22 10:05:00,85.24,85.38,84.94,85.02,467405.0,80.9011,81.034,80.6164,80.6923,467405.0
2023-03-22 10:10:00,85.02,85.26,85.01,85.05,249214.0,80.6923,80.9201,80.6829,80.7208,249214.0
2023-03-22 10:15:00,85.05,85.05,84.73,84.9,279711.0,80.7208,80.7208,80.4171,80.5784,279711.0
2023-03-22 10:20:00,84.9,85.01,84.81,84.86,177511.0,80.5784,80.6829,80.493,80.5405,177511.0
2023-03-22 10:25:00,84.87,85.12,84.84,84.98,234983.0,80.55,80.7873,80.5215,80.6544,234983.0
2023-03-22 10:30:00,84.98,85.18,84.94,85.16,251232.0,80.6544,80.8442,80.6164,80.8252,251232.0
2023-03-22 10:35:00,85.15,85.19,84.92,84.97,196885.0,80.8157,80.8537,80.5974,80.6449,196885.0
2023-03-22 10:40:00,84.97,85.29,84.96,85.25,181777.0,80.6449,80.9486,80.6354,80.9106,181777.0
2023-03-22 10:45:00,85.25,85.35,85.21,85.26,180608.0,80.9106,81.0055,80.8727,80.9201,180608.0
2023-03-22 10:50:00,85.26,85.29,85.11,85.12,212145.0,80.9201,80.9486,80.7778,80.7873,212145.0
2023-03-22 10:55:00,85.11,85.26,85.04,85.22,144443.0,80.7778,80.9201,80.7113,80.8822,144443.0
2023-03-22 11:00:00,85.22,85.31,85.08,85.08,150575.0,80.8822,80.9676,80.7493,80.7493,150575.0
2023-03-22 11:05:00,85.08,85.2,85.06,85.12,152190.0,80.7493,80.8632,80.7303,80.7873,152190.0
2023-03-22 11:10:00,85.12,85.15,84.98,85.09,178629.0,80.7873,80.8157,80.6544,80.7588,178629.0
2023-03-22 11:15:00,85.1,85.17,85.04,85.09,106537.0,80.7683,80.8347,80.7113,80.7588,106537.0
2023-03-22 11:20:00,85.09,85.17,85.06,85.17,85786.0,80.7588,80.8347,80.7303,80.8347,85786.0
2023-03-22 11:25:00,85.17,85.24,85.03,85.04,137425.0,80.8347,80.9011,80.7018,80.7113,137425.0
2023-03-22 11:30:00,85.05,85.16,85.03,85.09,114045.0,80.7208,80.8252,80.7018,80.7588,114045.0
2023-03-22 11:35:00,85.09,85.09,84.95,84.98,125308.0,80.7588,80.7588,80.6259,80.6544,125308.0
2023-03-22 11:40:00,84.99,85.0,84.88,84.9,124075.0,80.6639,80.6734,80.5595,80.5784,124075.0
2023-03-22 11:45:00,84.91,84.95,84.8,84.86,178396.0,80.5879,80.6259,80.4835,80.5405,178396.0
2023-03-22 11:50:00,84.85,84.92,84.81,84.81,107057.0,80.531,80.5974,80.493,80.493,107057.0
2023-03-22 11:55:00,84.81,84.89,84.81,84.87,73188.0,80.493,80.569,80.493,80.55,73188.0
2023-03-22 12:00:00,84.88,84.88,84.74,84.81,117963.0,80.5595,80.5595,80.4266,80.493,117963.0
2023-03-22 12:05:00,84.82,84.84,84.57,84.59,154739.0,80.5025,80.5215,80.2652,80.2842,154739.0
2023-03-22 12:10:00,84.57,84.61,84.51,84.53,92819.0,80.2652,80.3032,80.2083,80.2273,92819.0
2023-03-22 12:15:00,84.53,84.55,84.46,84.49,123796.0,80.2273,80.2463,80.1608,80.1893,123796.0
2023-03-22 12:20:00,84.5,84.57,84.45,84.52,135050.0,80.1988,80.2652,80.1514,80.2178,135050.0
2023-03-22 12:25:00,84.51,84.62,84.48,84.5,112785.0,80.2083,80.3127,80.1798,80.1988,112785.0
2023-03-22 12:30:00,84.5,84.55,84.48,84.5,95457.0,80.1988,80.2463,80.1798,80.1988,95457.0
2023-03-22 12:35:00,84.5,84.55,84.48,84.53,98742.0,80.1988,80.2463,80.1798,80.2273,98742.0
2023-03-22 12:40:00,84.52,84.59,84.5,84.56,69184.0,80.2178,80.2842,80.1988,80.2558,69184.0
2023-03-22 12:45:00,84.56,84.6,84.49,84.52,62313.0,80.2558,80.2937,80.1893,80.2178,62313.0
2023-03-22 12:50:00,84.51,84.54,84.39,84.4,100673.0,80.2083,80.2368,80.0944,80.1039,100673.0
2023-03-22 12:55:00,84.4,84.4,84.31,84.32,91096.0,80.1039,80.1039,80.0185,80.028,91096.0
2023-03-22 13:00:00,84.31,84.31,84.21,84.23,96185.0,80.0185,80.0185,79.9236,79.9426,96185.0
2023-03-22 13:05:00,84.22,84.27,84.16,84.19,64773.0,79.9331,79.9805,79.8761,79.9046,64773.0
2023-03-22 13:10:00,84.19,84.22,84.14,84.17,72803.0,79.9046,79.9331,79.8571,79.8856,72803.0
2023-03-22 13:15:00,84.17,84.21,84.13,84.19,105562.0,79.8856,79.9236,79.8476,79.9046,105562.0
2023-03-22 13:20:00,84.18,84.23,84.15,84.16,54403.0,79.8951,79.9426,79.8666,79.8761,54403.0
2023-03-22 13:25:00,84.16,84.22,84.1,84.11,107965.0,79.8761,79.9331,79.8192,79.8287,107965.0
2023-03-22 13:30:00,84.11,84.22,84.11,84.15,75036.0,79.8287,79.9331,79.8287,79.8666,75036.0
2023-03-22 13:35:00,84.15,84.21,84.11,84.2,63705.0,79.8666,79.9236,79.8287,79.9141,63705.0
2023-03-22 13:40:00,84.2,84.2,84.14,84.17,44073.0,79.9141,79.9141,79.8571,79.8856,44073.0
2023-03-22 13:45:00,84.18,84.25,84.16,84.25,63345.0,79.8951,79.9615,79.8761,79.9615,63345.0
2023-03-22 13:50:00,84.24,84.25,84.16,84.25,80330.0,79.952,79.9615,79.8761,79.9615,80330.0
2023-03-22 13:55:00,84.25,84.31,84.15,84.28,121221.0,79.9615,80.0185,79.8666,79.99,121221.0
2023-03-22 14:00:00,84.3,84.63,84.26,84.6,222529.0,80.009,80.3222,79.971,80.2937,222529.0
2023-03-22 14:05:00,84.61,84.8,84.58,84.61,261699.0,80.3032,80.4835,80.2747,80.3032,261699.0
2023-03-22 14:10:00,84.62,84.92,84.49,84.56,607335.0,80.3127,80.5974,80.1893,80.2558,607335.0
2023-03-22 14:15:00,84.57,84.78,84.47,84.78,139840.0,80.2652,80.4646,80.1703,80.4646,139840.0
2023-03-22 14:20:00,84.78,84.78,84.54,84.63,97370.0,80.4646,80.4646,80.2368,80.3222,97370.0
2023-03-22 14:25:00,84.61,84.85,84.6,84.82,110424.0,80.3032,80.531,80.2937,80.5025,110424.0
2023-03-22 14:30:00,84.68,84.89,84.6,84.69,193441.0,80.3696,80.569,80.2937,80.3791,193441.0
2023-03-22 14:35:00,84.66,84.73,84.26,84.62,262783.0,80.3507,80.4171,79.971,80.3127,262783.0
2023-03-22 14:40:00,84.62,85.03,84.61,84.9,288198.0,80.3127,80.7018,80.3032,80.5784,288198.0
2023-03-22 14:45:00,84.88,85.23,84.82,85.09,258969.0,80.5595,80.8917,80.5025,80.7588,258969.0
2023-03-22 14:50:00,85.11,85.25,84.78,84.84,324688.0,80.7778,80.9106,80.4646,80.5215,324688.0
2023-03-22 14:55:00,84.84,84.9,84.56,84.57,236419.0,80.5215,80.5784,80.2558,80.2652,236419.0
2023-03-22 15:00:00,84.57,84.64,84.37,84.38,305684.0,80.2652,80.3317,80.0754,80.0849,305684.0
2023-03-22 15:05:00,84.36,84.43,84.15,84.28,219091.0,80.0659,80.1324,79.8666,79.99,219091.0
2023-03-22 15:10:00,84.28,84.5,84.17,84.47,161238.0,79.99,80.1988,79.8856,80.1703,161238.0
2023-03-22 15:15:00,84.48,84.61,84.41,84.53,137070.0,80.1798,80.3032,80.1134,80.2273,137070.0
2023-03-22 15:20:00,84.54,84.8,84.51,84.69,222053.0,80.2368,80.4835,80.2083,80.3791,222053.0
2023-03-22 15:25:00,84.7,84.76,84.5,84.75,239674.0,80.3886,80.4456,80.1988,80.4361,239674.0
2023-03-22 15:30:00,84.76,84.81,84.5,84.57,216267.0,80.4456,80.493,80.1988,80.2652,216267.0
2023-03-22 15:35:00,84.59,84.62,84.3,84.42,244684.0,80.2842,80.3127,80.009,80.1229,244684.0
2023-03-22 15:40:00,84.44,84.53,84.34,84.34,176951.0,80.1419,80.2273,80.047,80.047,176951.0
2023-03-22 15:45:00,84.34,84.37,84.18,84.2,226811.0,80.047,80.0754,79.8951,79.9141,226811.0
2023-03-22 15:50:00,84.19,84.21,83.58,83.73,526184.0,79.9046,79.9236,79.3256,79.468,526184.0
2023-03-22 15:55:00,83.73,83.76,83.51,83.63,757374.0,79.468,79.4965,79.2592,79.3731,757374.0
2023-03-23 09:30:00,87.67,87.7,86.89,86.91,1794963.0,83.2075,83.2359,82.4672,82.4861,1794963.0
2023-03-23 09:35:00,86.91,87.89,86.85,87.22,1302121.0,82.4861,83.4163,82.4292,82.7804,1302121.0
2023-03-23 09:40:00,87.23,87.7,87.05,87.48,954301.0,82.7898,83.2359,82.619,83.0271,954301.0
2023-03-23 09:45:00,87.48,87.69,87.34,87.42,622287.0,83.0271,83.2264,82.8942,82.9702,622287.0
2023-03-23 09:50:00,87.42,87.51,87.02,87.15,491548.0,82.9702,83.0556,82.5905,82.7139,491548.0
2023-03-23 09:55:00,87.16,87.46,87.08,87.46,451938.0,82.7234,83.0081,82.6475,83.0081,451938.0
2023-03-23 10:00:00,87.47,87.75,87.28,87.4,622706.0,83.0176,83.2834,82.8373,82.9512,622706.0
2023-03-23 10:05:00,87.4,87.5,87.27,87.32,459572.0,82.9512,83.0461,82.8278,82.8753,459572.0
2023-03-23 10:10:00,87.34,87.73,87.31,87.58,389963.0,82.8942,83.2644,82.8658,83.122,389963.0
2023-03-23 10:15:00,87.58,88.19,87.58,88.0,699111.0,83.122,83.701,83.122,83.5207,699111.0
2023-03-23 10:20:00,88.0,88.07,87.48,87.5,427729.0,83.5207,83.5871,83.0271,83.0461,427729.0
2023-03-23 10:25:00,87.5,87.75,87.45,87.74,343885.0,83.0461,83.2834,82.9987,83.2739,343885.0
2023-03-23 10:30:00,87.75,87.98,87.5,87.69,360726.0,83.2834,83.5017,83.0461,83.2264,360726.0
2023-03-23 10:35:00,87.69,87.96,87.58,87.94,328589.0,83.2264,83.4827,83.122,83.4637,328589.0
2023-03-23 10:40:00,87.93,88.15,87.86,88.15,401933.0,83.4542,83.663,83.3878,83.663,401933.0
2023-03-23 10:45:00,88.15,88.2,88.02,88.05,340732.0,83.663,83.7105,83.5396,83.5681,340732.0
2023-03-23 10:50:00,88.05,88.3,87.98,88.28,387186.0,83.5681,83.8054,83.5017,83.7864,387186.0
2023-03-23 10:55:00,88.28,88.38,87.8,87.81,541225.0,83.7864,83.8813,83.3308,83.3403,541225.0
2023-03-23 11:00:00,87.82,88.0,87.78,87.98,228207.0,83.3498,83.5207,83.3119,83.5017,228207.0
2023-03-23 11:05:00,87.98,87.99,87.76,87.81,150624.0,83.5017,83.5112,83.2929,83.3403,150624.0
2023-03-23 11:10:00,87.81,87.94,87.72,87.88,161704.0,83.3403,83.4637,83.2549,83.4068,161704.0
2023-03-23 11:15:00,87.88,88.0,87.85,87.89,174913.0,83.4068,83.5207,83.3783,83.4163,174913.0
2023-03-23 11:20:00,87.89,88.1,87.85,88.09,138589.0,83.4163,83.6156,83.3783,83.6061,138589.0
2023-03-23 11:25:00,88.08,88.09,87.59,87.68,287601.0,83.5966,83.6061,83.1315,83.2169,287601.0
2023-03-23 11:30:00,87.7,87.77,87.56,87.7,180015.0,83.2359,83.3024,83.1031,83.2359,180015.0
2023-03-23 11:35:00,87.7,87.91,87.7,87.86,164119.0,83.2359,83.4352,83.2359,83.3878,164119.0
2023-03-23 11:40:00,87.86,87.98,87.81,87.82,158511.0,83.3878,83.5017,83.3403,83.3498,158511.0
2023-03-23 11:45:00,87.82,87.95,87.76,87.88,138032.0,83.3498,83.4732,83.2929,83.4068,138032.0
2023-03-23 11:50:00,87.88,87.92,87.83,87.85,106835.0,83.4068,83.4447,83.3593,83.3783,106835.0
2023-03-23 11:55:00,87.85,87.87,87.63,87.66,138247.0,83.3783,83.3973,83.1695,83.198,138247.0
2023-03-23 12:00:00,87.66,87.66,87.34,87.42,239606.0,83.198,83.198,82.8942,82.9702,239606.0
2023-03-23 12:05:00,87.43,87.55,87.33,87.49,145124.0,82.9797,83.0936,82.8848,83.0366,145124.0
2023-03-23 12:10:00,87.49,87.49,87.33,87.34,94933.0,83.0366,83.0366,82.8848,82.8942,94933.0
2023-03-23 12:15:00,87.34,87.38,87.1,87.14,171170.0,82.8942,82.9322,82.6665,82.7044,171170.0
2023-03-23 12:20:00,87.15,87.23,87.04,87.04,210883.0,82.7139,82.7898,82.6095,82.6095,210883.0
2023-03-23 12:25:00,87.03,87.14,86.97,87.03,173780.0,82.6,82.7044,82.5431,82.6,173780.0
2023-03-23 12:30:00,87.04,87.14,87.03,87.08,119144.0,82.6095,82.7044,82.6,82.6475,119144.0
2023-03-23 12:35:00,87.08,87.21,86.97,87.0,131878.0,82.6475,82.7709,82.5431,82.5716,131878.0
2023-03-23 12:40:00,86.99,87.0,86.82,86.84,209538.0,82.5621,82.5716,82.4007,82.4197,209538.0
2023-03-23 12:45:00,86.84,86.86,86.69,86.83,167745.0,82.4197,82.4387,82.2773,82.4102,167745.0
2023-03-23 12:50:00,86.83,86.91,86.71,86.77,151424.0,82.4102,82.4861,82.2963,82.3533,151424.0
2023-03-23 12:55:00,86.74,86.77,86.62,86.71,99142.0,82.3248,82.3533,82.2109,82.2963,99142.0
2023-03-23 13:00:00,86.72,86.72,86.46,86.56,180086.0,82.3058,82.3058,82.059,82.154,180086.0
2023-03-23 13:05:00,86.55,86.69,86.47,86.55,187783.0,82.1445,82.2773,82.0685,82.1445,187783.0
2023-03-23 13:10:00,86.55,86.56,86.2,86.22,193107.0,82.1445,82.154,81.8123,81.8313,193107.0
2023-03-23 13:15:00,86.22,86.23,86.08,86.1,261524.0,81.8313,81.8408,81.6984,81.7174,261524.0
2023-03-23 13:20:00,86.1,86.26,86.08,86.2,132345.0,81.7174,81.8692,81.6984,81.8123,132345.0
2023-03-23 13:25:00,86.18,86.27,86.01,86.24,268098.0,81.7933,81.8787,81.6319,81.8502,268098.0
2023-03-23 13:30:00,86.24,86.27,86.1,86.23,181450.0,81.8502,81.8787,81.7174,81.8408,181450.0
2023-03-23 13:35:00,86.22,86.32,86.16,86.2,113945.0,81.8313,81.9262,81.7743,81.8123,113945.0
2023-03-23 13:40:00,86.19,86.44,86.19,86.43,103855.0,81.8028,82.0401,81.8028,82.0306,103855.0
2023-03-23 13:45:00,86.43,86.51,86.35,86.51,149513.0,82.0306,82.1065,81.9546,82.1065,149513.0
2023-03-23 13:50:00,86.51,86.52,86.38,86.39,186708.0,82.1065,82.116,81.9831,81.9926,186708.0
2023-03-23 13:55:00,86.39,86.51,86.36,86.4,116229.0,81.9926,82.1065,81.9641,82.0021,116229.0
2023-03-23 14:00:00,86.4,86.41,86.2,86.24,113584.0,82.0021,82.0116,81.8123,81.8502,113584.0
2023-03-23 14:05:00,86.26,86.35,86.11,86.23,118545.0,81.8692,81.9546,81.7269,81.8408,118545.0
2023-03-23 14:10:00,86.23,86.31,86.2,86.25,61133.0,81.8408,81.9167,81.8123,81.8597,61133.0
2023-03-23 14:15:00,86.24,86.32,86.15,86.19,64324.0,81.8502,81.9262,81.7648,81.8028,64324.0
2023-03-23 14:20:00,86.19,86.23,86.05,86.08,94491.0,81.8028,81.8408,81.6699,81.6984,94491.0
2023-03-23 14:25:00,86.09,86.11,85.89,85.89,262666.0,81.7079,81.7269,81.5181,81.5181,262666.0
2023-03-23 14:30:00,85.9,85.98,85.84,85.88,110699.0,81.5275,81.6035,81.4706,81.5086,110699.0
2023-03-23 14:35:00,85.87,85.9,85.65,85.66,203668.0,81.4991,81.5275,81.2903,81.2998,203668.0
2023-03-23 14:40:00,85.66,85.72,85.46,85.52,212995.0,81.2998,81.3567,81.1099,81.1669,212995.0
2023-03-23 14:45:00,85.52,85.65,85.47,85.57,222743.0,81.1669,81.2903,81.1194,81.2143,222743.0
2023-03-23 14:50:00,85.56,85.61,85.38,85.42,161517.0,81.2049,81.2523,81.034,81.072,161517.0
2023-03-23 14:55:00,85.42,85.65,85.26,85.64,251970.0,81.072,81.2903,80.9201,81.2808,251970.0
2023-03-23 15:00:00,85.64,85.99,85.58,85.67,211528.0,81.2808,81.613,81.2238,81.3093,211528.0
2023-03-23 15:05:00,85.68,85.71,85.49,85.7,105370.0,81.3187,81.3472,81.1384,81.3377,105370.0
2023-03-23 15:10:00,85.7,85.8,85.56,85.68,142161.0,81.3377,81.4326,81.2049,81.3187,142161.0
2023-03-23 15:15:00,85.68,85.76,85.6,85.63,171039.0,81.3187,81.3947,81.2428,81.2713,171039.0
2023-03-23 15:20:00,85.62,85.75,85.39,85.73,207484.0,81.2618,81.3852,81.0435,81.3662,207484.0
2023-03-23 15:25:00,85.73,85.89,85.69,85.81,188429.0,81.3662,81.5181,81.3282,81.4421,188429.0
2023-03-23 15:30:00,85.81,86.1,85.75,86.03,202942.0,81.4421,81.7174,81.3852,81.6509,202942.0
2023-03-23 15:35:00,86.03,86.15,86.01,86.04,256948.0,81.6509,81.7648,81.6319,81.6604,256948.0
2023-03-23 15:40:00,86.04,86.17,85.99,86.13,220030.0,81.6604,81.7838,81.613,81.7458,220030.0
2023-03-23 15:45:00,86.13,86.4,86.12,86.3,319874.0,81.7458,82.0021,81.7363,81.9072,319874.0
2023-03-23 15:50:00,86.31,86.64,86.31,86.52,427622.0,81.9167,82.2299,81.9167,82.116,427622.0
2023-03-23 15:55:00,86.52,86.62,86.41,86.52,816131.0,82.116,82.2109,82.0116,82.116,816131.0
2023-03-24 09:30:00,85.87,87.11,85.82,87.03,840681.0,81.4991,82.676,81.4516,82.6,840681.0
2023-03-24 09:35:00,87.02,87.58,86.82,87.46,742476.0,82.5905,83.122,82.4007,83.0081,742476.0
2023-03-24 09:40:00,87.44,87.89,87.11,87.42,696343.0,82.9892,83.4163,82.676,82.9702,696343.0
2023-03-24 09:45:00,87.41,87.68,87.01,87.44,539035.0,82.9607,83.2169,82.581,82.9892,539035.0
2023-03-24 09:50:00,87.44,88.08,87.36,87.5,737436.0,82.9892,83.5966,82.9132,83.0461,737436.0
2023-03-24 09:55:00,87.5,87.85,87.38,87.66,522372.0,83.0461,83.3783,82.9322,83.198,522372.0
2023-03-24 10:00:00,87.66,87.98,87.5,87.85,662175.0,83.198,83.5017,83.0461,83.3783,662175.0
2023-03-24 10:05:00,87.84,88.11,87.56,87.69,412280.0,83.3688,83.6251,83.1031,83.2264,412280.0
2023-03-24 10:10:00,87.7,87.74,87.0,87.01,446535.0,83.2359,83.2739,82.5716,82.581,446535.0
2023-03-24 10:15:00,87.0,87.01,86.7,86.86,324318.0,82.5716,82.581,82.2868,82.4387,324318.0
2023-03-24 10:20:00,86.88,86.92,86.47,86.68,258101.0,82.4577,82.4956,82.0685,82.2678,258101.0
2023-03-24 10:25:00,86.71,87.03,86.7,86.92,227745.0,82.2963,82.6,82.2868,82.4956,227745.0
2023-03-24 10:30:00,86.92,86.96,86.75,86.96,167931.0,82.4956,82.5336,82.3343,82.5336,167931.0
2023-03-24 10:35:00,86.97,86.99,86.73,86.73,222821.0,82.5431,82.5621,82.3153,82.3153,222821.0
2023-03-24 10:40:00,86.73,86.77,86.4,86.47,291412.0,82.3153,82.3533,82.0021,82.0685,291412.0
2023-03-24 10:45:00,86.48,86.8,86.47,86.61,196962.0,82.078,82.3817,82.0685,82.2014,196962.0
2023-03-24 10:50:00,86.6,86.65,86.51,86.59,190945.0,82.1919,82.2394,82.1065,82.1824,190945.0
2023-03-24 10:55:00,86.59,86.74,86.56,86.73,136631.0,82.1824,82.3248,82.154,82.3153,136631.0
2023-03-24 11:00:00,86.73,86.79,86.61,86.71,155063.0,82.3153,82.3722,82.2014,82.2963,155063.0
2023-03-24 11:05:00,86.72,86.74,86.31,86.32,201956.0,82.3058,82.3248,81.9167,81.9262,201956.0
2023-03-24 11:10:00,86.31,86.42,86.15,86.4,262346.0,81.9167,82.0211,81.7648,82.0021,262346.0
2023-03-24 11:15:00,86.4,86.63,86.38,86.52,137691.0,82.0021,82.2204,81.9831,82.116,137691.0
2023-03-24 11:20:00,86.52,86.56,86.38,86.45,128420.0,82.116,82.154,81.9831,82.0496,128420.0
2023-03-24 11:25:00,86.46,86.56,86.32,86.44,180322.0,82.059,82.154,81.9262,82.0401,180322.0
2023-03-24 11:30:00,86.43,86.49,86.29,86.49,129338.0,82.0306,82.0875,81.8977,82.0875,129338.0
2023-03-24 11:35:00,86.5,86.68,86.5,86.64,171025.0,82.097,82.2678,82.097,82.2299,171025.0
2023-03-24 11:40:00,86.64,86.75,86.6,86.65,125065.0,82.2299,82.3343,82.1919,82.2394,125065.0
2023-03-24 11:45:00,86.66,87.02,86.63,86.81,420496.0,82.2489,82.5905,82.2204,82.3912,420496.0
2023-03-24 11:50:00,86.81,86.88,86.72,86.76,153776.0,82.3912,82.4577,82.3058,82.3438,153776.0
2023-03-24 11:55:00,86.76,86.87,86.7,86.75,116344.0,82.3438,82.4482,82.2868,82.3343,116344.0
2023-03-24 12:00:00,86.75,86.78,86.44,86.53,214085.0,82.3343,82.3628,82.0401,82.1255,214085.0
2023-03-24 12:05:00,86.52,86.52,86.28,86.32,117418.0,82.116,82.116,81.8882,81.9262,117418.0
2023-03-24 12:10:00,86.33,86.37,86.25,86.3,127039.0,81.9357,81.9736,81.8597,81.9072,127039.0
2023-03-24 12:15:00,86.3,86.3,86.04,86.09,149342.0,81.9072,81.9072,81.6604,81.7079,149342.0
2023-03-24 12:20:00,86.09,86.11,85.9,86.0,296183.0,81.7079,81.7269,81.5275,81.6225,296183.0
2023-03-24 12:25:00,86.0,86.08,85.79,85.87,232831.0,81.6225,81.6984,81.4231,81.4991,232831.0
2023-03-24 12:30:00,85.89,86.05,85.68,85.77,312695.0,81.5181,81.6699,81.3187,81.4042,312695.0
2023-03-24 12:35:00,85.79,85.84,85.63,85.69,166525.0,81.4231,81.4706,81.2713,81.3282,166525.0
2023-03-24 12:40:00,85.68,85.79,85.63,85.7,176837.0,81.3187,81.4231,81.2713,81.3377,176837.0
2023-03-24 12:45:00,85.71,85.96,85.69,85.9,194604.0,81.3472,81.5845,81.3282,81.5275,194604.0
2023-03-24 12:50:00,85.9,85.94,85.78,85.85,124265.0,81.5275,81.5655,81.4137,81.4801,124265.0
2023-03-24 12:55:00,85.86,86.14,85.86,86.08,227202.0,81.4896,81.7553,81.4896,81.6984,227202.0
2023-03-24 13:00:00,86.09,86.25,86.07,86.19,210311.0,81.7079,81.8597,81.6889,81.8028,210311.0
2023-03-24 13:05:00,86.19,86.32,86.15,86.3,175959.0,81.8028,81.9262,81.7648,81.9072,175959.0
2023-03-24 13:10:00,86.29,86.42,86.28,86.41,176231.0,81.8977,82.0211,81.8882,82.0116,176231.0
2023-03-24 13:15:00,86.42,86.51,86.35,86.38,135685.0,82.0211,82.1065,81.9546,81.9831,135685.0
2023-03-24 13:20:00,86.38,86.54,86.36,86.51,99714.0,81.9831,82.135,81.9641,82.1065,99714.0
2023-03-24 13:25:00,86.51,86.7,86.49,86.53,95774.0,82.1065,82.2868,82.0875,82.1255,95774.0
2023-03-24 13:30:00,86.54,86.71,86.54,86.62,75702.0,82.135,82.2963,82.135,82.2109,75702.0
2023-03-24 13:35:00,86.62,86.66,86.57,86.59,112680.0,82.2109,82.2489,82.1634,82.1824,112680.0
2023-03-24 13:40:00,86.58,86.6,86.47,86.52,99848.0,82.1729,82.1919,82.0685,82.116,99848.0
2023-03-24 13:45:00,86.52,86.52,86.39,86.39,108539.0,82.116,82.116,81.9926,81.9926,108539.0
2023-03-24 13:50:00,86.38,86.4,86.24,86.29,81194.0,81.9831,82.0021,81.8502,81.8977,81194.0
2023-03-24 13:55:00,86.29,86.31,86.23,86.31,71505.0,81.8977,81.9167,81.8408,81.9167,71505.0
2023-03-24 14:00:00,86.31,86.39,86.29,86.35,52680.0,81.9167,81.9926,81.8977,81.9546,52680.0
2023-03-24 14:05:00,86.36,86.41,86.27,86.36,79818.0,81.9641,82.0116,81.8787,81.9641,79818.0
2023-03-24 14:10:00,86.35,86.45,86.33,86.45,43919.0,81.9546,82.0496,81.9357,82.0496,43919.0
2023-03-24 14:15:00,86.45,86.54,86.4,86.47,86818.0,82.0496,82.135,82.0021,82.0685,86818.0
2023-03-24 14:20:00,86.47,86.51,86.38,86.4,79947.0,82.0685,82.1065,81.9831,82.0021,79947.0
2023-03-24 14:25:00,86.4,86.48,86.33,86.47,50130.0,82.0021,82.078,81.9357,82.0685,50130.0
2023-03-24 14:30:00,86.47,86.67,86.43,86.61,124007.0,82.0685,82.2584,82.0306,82.2014,124007.0
2023-03-24 14:35:00,86.6,86.7,86.57,86.65,63291.0,82.1919,82.2868,82.1634,82.2394,63291.0
2023-03-24 14:40:00,86.64,86.7,86.62,86.7,81617.0,82.2299,82.2868,82.2109,82.2868,81617.0
2023-03-24 14:45:00,86.69,86.73,86.63,86.65,85084.0,82.2773,82.3153,82.2204,82.2394,85084.0
2023-03-24 14:50:00,86.65,86.66,86.55,86.58,77189.0,82.2394,82.2489,82.1445,82.1729,77189.0
2023-03-24 14:55:00,86.57,86.65,86.57,86.59,81930.0,82.1634,82.2394,82.1634,82.1824,81930.0
2023-03-24 15:00:00,86.59,86.64,86.54,86.59,65822.0,82.1824,82.2299,82.135,82.1824,65822.0
2023-03-24 15:05:00,86.59,86.62,86.53,86.59,103249.0,82.1824,82.2109,82.1255,82.1824,103249.0
2023-03-24 15:10:00,86.59,86.69,86.55,86.66,157816.0,82.1824,82.2773,82.1445,82.2489,157816.0
2023-03-24 15:15:00,86.65,86.82,86.64,86.78,115716.0,82.2394,82.4007,82.2299,82.3628,115716.0
2023-03-24 15:20:00,86.78,86.91,86.75,86.82,144588.0,82.3628,82.4861,82.3343,82.4007,144588.0
2023-03-24 15:25:00,86.82,86.84,86.69,86.79,184150.0,82.4007,82.4197,82.2773,82.3722,184150.0
2023-03-24 15:30:00,86.79,86.85,86.77,86.81,176344.0,82.3722,82.4292,82.3533,82.3912,176344.0
2023-03-24 15:35:00,86.8,86.92,86.76,86.87,177012.0,82.3817,82.4956,82.3438,82.4482,177012.0
2023-03-24 15:40:00,86.86,86.87,86.77,86.81,206320.0,82.4387,82.4482,82.3533,82.3912,206320.0
2023-03-24 15:45:00,86.81,86.84,86.64,86.68,230414.0,82.3912,82.4197,82.2299,82.2678,230414.0
2023-03-24 15:50:00,86.69,86.84,86.63,86.83,386818.0,82.2773,82.4197,82.2204,82.4102,386818.0
2023-03-24 15:55:00,86.82,87.03,86.8,86.9,790005.0,82.4007,82.6,82.3817,82.4766,790005.0
2023-03-27 09:30:00,87.13,87.75,86.55,87.75,910158.0,82.6949,83.2834,82.1445,83.2834,910158.0
2023-03-27 09:35:00,87.74,88.22,87.29,87.3,693272.0,83.2739,83.7295,82.8468,82.8563,693272.0
2023-03-27 09:40:00,87.32,87.53,87.08,87.18,448005.0,82.8753,83.0746,82.6475,82.7424,448005.0
2023-03-27 09:45:00,87.19,87.32,86.64,86.65,490057.0,82.7519,82.8753,82.2299,82.2394,490057.0
2023-03-27 09:50:00,86.67,86.94,86.53,86.61,387724.0,82.2584,82.5146,82.1255,82.2014,387724.0
2023-03-27 09:55:00,86.6,86.7,86.09,86.15,613357.0,82.1919,82.2868,81.7079,81.7648,613357.0
2023-03-27 10:00:00,86.15,86.29,85.84,86.21,665362.0,81.7648,81.8977,81.4706,81.8218,665362.0
2023-03-27 10:05:00,86.23,86.41,86.04,86.3,353939.0,81.8408,82.0116,81.6604,81.9072,353939.0
2023-03-27 10:10:00,86.31,86.4,86.02,86.05,225349.0,81.9167,82.0021,81.6414,81.6699,225349.0
2023-03-27 10:15:00,86.05,86.21,85.8,85.93,412187.0,81.6699,81.8218,81.4326,81.556,412187.0
2023-03-27 10:20:00,85.95,86.27,85.78,86.06,257850.0,81.575,81.8787,81.4137,81.6794,257850.0
2023-03-27 10:25:00,86.04,86.1,85.92,86.01,174722.0,81.6604,81.7174,81.5465,81.6319,174722.0
2023-03-27 10:30:00,86.01,86.24,85.92,86.22,269592.0,81.6319,81.8502,81.5465,81.8313,269592.0
2023-03-27 10:35:00,86.21,86.35,86.09,86.35,237957.0,81.8218,81.9546,81.7079,81.9546,237957.0
2023-03-27 10:40:00,86.35,86.53,86.23,86.43,233092.0,81.9546,82.1255,81.8408,82.0306,233092.0
2023-03-27 10:45:00,86.41,86.59,86.33,86.42,164833.0,82.0116,82.1824,81.9357,82.0211,164833.0
2023-03-27 10:50:00,86.42,86.63,86.36,86.62,145286.0,82.0211,82.2204,81.9641,82.2109,145286.0
2023-03-27 10:55:00,86.63,86.71,86.49,86.5,178635.0,82.2204,82.2963,82.0875,82.097,178635.0
2023-03-27 11:00:00,86.5,86.58,86.39,86.51,119667.0,82.097,82.1729,81.9926,82.1065,119667.0
2023-03-27 11:05:00,86.5,86.5,86.28,86.31,132437.0,82.097,82.097,81.8882,81.9167,132437.0
2023-03-27 11:10:00,86.31,86.34,86.19,86.28,123450.0,81.9167,81.9452,81.8028,81.8882,123450.0
2023-03-27 11:15:00,86.28,86.28,86.04,86.04,163277.0,81.8882,81.8882,81.6604,81.6604,163277.0
2023-03-27 11:20:00,86.05,86.12,85.87,85.88,185452.0,81.6699,81.7363,81.4991,81.5086,185452.0
2023-03-27 11:25:00,85.87,85.93,85.54,85.72,406737.0,81.4991,81.556,81.1859,81.3567,406737.0
2023-03-27 11:30:00,85.71,85.76,85.54,85.73,216254.0,81.3472,81.3947,81.1859,81.3662,216254.0
2023-03-27 11:35:00,85.74,85.83,85.52,85.6,285086.0,81.3757,81.4611,81.1669,81.2428,285086.0
2023-03-27 11:40:00,85.6,85.67,85.54,85.6,116876.0,81.2428,81.3093,81.1859,81.2428,116876.0
2023-03-27 11:45:00,85.59,85.72,85.56,85.67,117514.0,81.2333,81.3567,81.2049,81.3093,117514.0
2023-03-27 11:50:00,85.68,85.81,85.61,85.63,113079.0,81.3187,81.4421,81.2523,81.2713,113079.0
2023-03-27 11:55:00,85.62,85.69,85.5,85.63,182413.0,81.2618,81.3282,81.1479,81.2713,182413.0
2023-03-27 12:00:00,85.64,85.93,85.64,85.89,145614.0,81.2808,81.556,81.2808,81.5181,145614.0
2023-03-27 12:05:00,85.89,85.9,85.75,85.82,125065.0,81.5181,81.5275,81.3852,81.4516,125065.0
2023-03-27 12:10:00,85.83,85.87,85.72,85.81,84113.0,81.4611,81.4991,81.3567,81.4421,84113.0
2023-03-27 12:15:00,85.81,85.86,85.67,85.7,106677.0,81.4421,81.4896,81.3093,81.3377,106677.0
2023-03-27 12:20:00,85.7,85.81,85.66,85.74,94590.0,81.3377,81.4421,81.2998,81.3757,94590.0
2023-03-27 12:25:00,85.73,85.74,85.62,85.68,73593.0,81.3662,81.3757,81.2618,81.3187,73593.0
2023-03-27 12:30:00,85.67,85.71,85.58,85.65,109841.0,81.3093,81.3472,81.2238,81.2903,109841.0
2023-03-27 12:35:00,85.65,85.83,85.65,85.69,136455.0,81.2903,81.4611,81.2903,81.3282,136455.0
2023-03-27 12:40:00,85.7,85.7,85.55,85.59,129579.0,81.3377,81.3377,81.1954,81.2333,129579.0
2023-03-27 12:45:00,85.61,85.75,85.55,85.74,122655.0,81.2523,81.3852,81.1954,81.3757,122655.0
2023-03-27 12:50:00,85.75,85.75,85.62,85.75,89715.0,81.3852,81.3852,81.2618,81.3852,89715.0
2023-03-27 12:55:00,85.75,85.81,85.71,85.79,83552.0,81.3852,81.4421,81.3472,81.4231,83552.0
2023-03-27 13:00:00,85.79,85.83,85.67,85.77,128798.0,81.4231,81.4611,81.3093,81.4042,128798.0
2023-03-27 13:05:00,85.77,85.77,85.65,85.69,91612.0,81.4042,81.4042,81.2903,81.3282,91612.0
2023-03-27 13:10:00,85.68,85.72,85.56,85.59,102655.0,81.3187,81.3567,81.2049,81.2333,102655.0
2023-03-27 13:15:00,85.58,85.66,85.54,85.6,92286.0,81.2238,81.2998,81.1859,81.2428,92286.0
2023-03-27 13:20:00,85.61,85.72,85.58,85.68,66315.0,81.2523,81.3567,81.2238,81.3187,66315.0
2023-03-27 13:25:00,85.67,85.71,85.64,85.7,62982.0,81.3093,81.3472,81.2808,81.3377,62982.0
2023-03-27 13:30:00,85.7,85.77,85.64,85.71,87341.0,81.3377,81.4042,81.2808,81.3472,87341.0
2023-03-27 13:35:00,85.72,85.74,85.66,85.73,68273.0,81.3567,81.3757,81.2998,81.3662,68273.0
2023-03-27 13:40:00,85.73,85.9,85.73,85.89,119730.0,81.3662,81.5275,81.3662,81.5181,119730.0
2023-03-27 13:45:00,85.9,86.09,85.88,86.03,175376.0,81.5275,81.7079,81.5086,81.6509,175376.0
2023-03-27 13:50:00,86.02,86.06,85.9,85.95,105416.0,81.6414,81.6794,81.5275,81.575,105416.0
2023-03-27 13:55:00,85.93,85.99,85.91,85.97,90623.0,81.556,81.613,81.537,81.594,90623.0
2023-03-27 14:00:00,85.96,86.0,85.82,85.83,112951.0,81.5845,81.6225,81.4516,81.4611,112951.0
2023-03-27 14:05:00,85.83,85.9,85.8,85.86,71950.0,81.4611,81.5275,81.4326,81.4896,71950.0
2023-03-27 14:10:00,85.85,86.03,85.83,86.03,62694.0,81.4801,81.6509,81.4611,81.6509,62694.0
2023-03-27 14:15:00,86.02,86.15,85.99,86.11,99532.0,81.6414,81.7648,81.613,81.7269,99532.0
2023-03-27 14:20:00,86.11,86.21,86.08,86.21,80017.0,81.7269,81.8218,81.6984,81.8218,80017.0
2023-03-27 14:25:00,86.21,86.27,86.19,86.2,105503.0,81.8218,81.8787,81.8028,81.8123,105503.0
2023-03-27 14:30:00,86.21,86.28,86.2,86.26,82126.0,81.8218,81.8882,81.8123,81.8692,82126.0
2023-03-27 14:35:00,86.25,86.32,86.23,86.23,93000.0,81.8597,81.9262,81.8408,81.8408,93000.0
2023-03-27 14:40:00,86.23,86.33,86.19,86.29,69490.0,81.8408,81.9357,81.8028,81.8977,69490.0
2023-03-27 14:45:00,86.29,86.31,86.18,86.22,75089.0,81.8977,81.9167,81.7933,81.8313,75089.0
2023-03-27 14:50:00,86.23,86.29,86.14,86.26,82380.0,81.8408,81.8977,81.7553,81.8692,82380.0
2023-03-27 14:55:00,86.26,86.27,86.2,86.23,91718.0,81.8692,81.8787,81.8123,81.8408,91718.0
2023-03-27 15:00:00,86.24,86.32,86.21,86.29,116459.0,81.8502,81.9262,81.8218,81.8977,116459.0
2023-03-27 15:05:00,86.29,86.3,86.1,86.12,106063.0,81.8977,81.9072,81.7174,81.7363,106063.0
2023-03-27 15:10:00,86.12,86.22,86.12,86.19,79264.0,81.7363,81.8313,81.7363,81.8028,79264.0
2023-03-27 15:15:00,86.18,86.27,86.16,86.27,129584.0,81.7933,81.8787,81.7743,81.8787,129584.0
2023-03-27 15:20:00,86.26,86.27,86.16,86.23,138987.0,81.8692,81.8787,81.7743,81.8408,138987.0
2023-03-27 15:25:00,86.22,86.25,86.11,86.21,94232.0,81.8313,81.8597,81.7269,81.8218,94232.0
2023-03-27 15:30:00,86.22,86.28,86.15,86.17,176019.0,81.8313,81.8882,81.7648,81.7838,176019.0
2023-03-27 15:35:00,86.17,86.25,86.02,86.2,215536.0,81.7838,81.8597,81.6414,81.8123,215536.0
2023-03-27 15:40:00,86.2,86.2,86.11,86.15,127738.0,81.8123,81.8123,81.7269,81.7648,127738.0
2023-03-27 15:45:00,86.14,86.14,86.04,86.11,154592.0,81.7553,81.7553,81.6604,81.7269,154592.0
2023-03-27 15:50:00,86.11,86.21,86.06,86.14,300085.0,81.7269,81.8218,81.6794,81.7553,300085.0
2023-03-27 15:55:00,86.13,86.2,86.1,86.14,672392.0,81.7458,81.8123,81.7174,81.7553,672392.0
2023-03-28 09:30:00,95.35,97.16,94.3,94.49,7124068.0,90.4965,92.2144,89.5,89.6803,7124068.0
2023-03-28 09:35:00,94.47,94.65,93.08,94.08,5127010.0,89.6613,89.8322,88.3421,89.2912,5127010.0
2023-03-28 09:40:00,94.08,94.15,92.14,92.99,3335358.0,89.2912,89.3576,87.4499,88.2567,3335358.0
2023-03-28 09:45:00,92.99,93.58,92.06,93.5,2879488.0,88.2567,88.8166,87.374,88.7407,2879488.0
2023-03-28 09:50:00,93.5,94.08,93.06,94.07,2188860.0,88.7407,89.2912,88.3231,89.2817,2188860.0
2023-03-28 09:55:00,94.07,94.14,92.9,93.26,1805074.0,89.2817,89.3481,88.1712,88.5129,1805074.0
2023-03-28 10:00:00,93.28,94.19,93.11,93.87,1862652.0,88.5319,89.3956,88.3705,89.0919,1862652.0
2023-03-28 10:05:00,93.87,94.07,92.92,93.12,1546756.0,89.0919,89.2817,88.1902,88.38,1546756.0
2023-03-28 10:10:00,93.13,93.58,92.52,92.52,1281577.0,88.3895,88.8166,87.8106,87.8106,1281577.0
2023-03-28 10:15:00,92.53,93.3,92.4,92.86,1332780.0,87.8201,88.5509,87.6967,88.1333,1332780.0
2023-03-28 10:20:00,92.87,93.04,92.45,92.62,1380094.0,88.1428,88.3041,87.7441,87.9055,1380094.0
2023-03-28 10:25:00,92.61,93.55,92.43,92.98,1376692.0,87.896,88.7882,87.7252,88.2472,1376692.0
2023-03-28 10:30:00,92.99,93.25,92.7,93.19,1091316.0,88.2567,88.5034,87.9814,88.4465,1091316.0
2023-03-28 10:35:00,93.21,93.7,92.78,93.4,1582007.0,88.4655,88.9305,88.0573,88.6458,1582007.0
2023-03-28 10:40:00,93.39,93.79,93.24,93.78,835767.0,88.6363,89.0159,88.4939,89.0064,835767.0
2023-03-28 10:45:00,93.77,94.37,93.54,94.31,1317412.0,88.997,89.5664,88.7787,89.5095,1317412.0
2023-03-28 10:50:00,94.3,94.58,93.91,94.16,1239700.0,89.5,89.7657,89.1298,89.3671,1239700.0
2023-03-28 10:55:00,94.14,94.95,94.14,94.87,1164336.0,89.3481,90.1169,89.3481,90.041,1164336.0
2023-03-28 11:00:00,94.87,95.21,94.76,94.85,1268390.0,90.041,90.3637,89.9366,90.022,1268390.0
2023-03-28 11:05:00,94.86,95.32,94.63,95.29,1024531.0,90.0315,90.4681,89.8132,90.4396,1024531.0
2023-03-28 11:10:00,95.29,95.54,94.98,95.54,1004393.0,90.4396,90.6769,90.1454,90.6769,1004393.0
2023-03-28 11:15:00,95.54,95.94,95.48,95.88,1244495.0,90.6769,91.0565,90.6199,90.9995,1244495.0
2023-03-28 11:20:00,95.87,96.02,95.26,95.69,1607509.0,90.9901,91.1324,90.4111,90.8192,1607509.0
2023-03-28 11:25:00,95.69,95.77,95.1,95.35,920653.0,90.8192,90.8951,90.2593,90.4965,920653.0
2023-03-28 11:30:00,95.36,95.79,95.11,95.78,993620.0,90.506,90.9141,90.2687,90.9046,993620.0
2023-03-28 11:35:00,95.79,96.2,95.71,96.01,1220312.0,90.9141,91.3033,90.8382,91.1229,1220312.0
2023-03-28 11:40:00,96.02,96.09,95.57,95.65,617292.0,91.1324,91.1989,90.7053,90.7813,617292.0
2023-03-28 11:45:00,95.65,96.08,95.59,96.04,862003.0,90.7813,91.1894,90.7243,91.1514,862003.0
2023-03-28 11:50:00,96.05,96.35,95.86,96.13,1213044.0,91.1609,91.4456,90.9806,91.2368,1213044.0
2023-03-28 11:55:00,96.14,96.35,95.86,96.01,860953.0,91.2463,91.4456,90.9806,91.1229,860953.0
2023-03-28 12:00:00,96.0,96.04,95.65,95.9,802401.0,91.1134,91.1514,90.7813,91.0185,802401.0
2023-03-28 12:05:00,95.89,96.04,95.56,95.94,682442.0,91.009,91.1514,90.6958,91.0565,682442.0
2023-03-28 12:10:00,95.95,96.01,95.74,95.87,465793.0,91.066,91.1229,90.8667,90.9901,465793.0
2023-03-28 12:15:00,95.87,96.09,95.71,96.05,875728.0,90.9901,91.1989,90.8382,91.1609,875728.0
2023-03-28 12:20:00,96.05,96.84,96.04,96.75,1395799.0,91.1609,91.9107,91.1514,91.8253,1395799.0
2023-03-28 12:25:00,96.74,96.83,96.3,96.36,1060753.0,91.8158,91.9012,91.3982,91.4551,1060753.0
2023-03-28 12:30:00,96.36,97.25,96.34,97.22,1351264.0,91.4551,92.2998,91.4361,92.2713,1351264.0
2023-03-28 12:35:00,97.22,97.41,97.0,97.26,876980.0,92.2713,92.4517,92.0625,92.3093,876980.0
2023-03-28 12:40:00,97.25,97.76,97.22,97.5,982952.0,92.2998,92.7839,92.2713,92.5371,982952.0
2023-03-28 12:45:00,97.49,97.99,97.42,97.96,935897.0,92.5276,93.0021,92.4612,92.9737,935897.0
2023-03-28 12:50:00,97.97,98.06,97.31,97.48,1416475.0,92.9832,93.0686,92.3568,92.5181,1416475.0
2023-03-28 12:55:00,97.47,97.6,97.3,97.56,805602.0,92.5086,92.632,92.3473,92.594,805602.0
2023-03-28 13:00:00,97.56,98.14,97.56,98.05,934236.0,92.594,93.1445,92.594,93.0591,934236.0
2023-03-28 13:05:00,98.04,98.26,97.76,98.05,1018255.0,93.0496,93.2584,92.7839,93.0591,1018255.0
2023-03-28 13:10:00,98.03,98.17,97.77,98.17,683193.0,93.0401,93.173,92.7933,93.173,683193.0
2023-03-28 13:15:00,98.16,98.46,98.07,98.44,959953.0,93.1635,93.4482,93.0781,93.4292,959953.0
2023-03-28 13:20:00,98.45,98.72,98.43,98.64,1108007.0,93.4387,93.695,93.4198,93.6191,1108007.0
2023-03-28 13:25:00,98.65,98.97,98.56,98.65,1031505.0,93.6286,93.9323,93.5431,93.6286,1031505.0
2023-03-28 13:30:00,98.66,98.89,98.16,98.17,1001436.0,93.638,93.8563,93.1635,93.173,1001436.0
2023-03-28 13:35:00,98.16,98.21,97.88,98.19,933499.0,93.1635,93.2109,92.8977,93.192,933499.0
2023-03-28 13:40:00,98.19,98.3,97.96,98.29,593555.0,93.192,93.2964,92.9737,93.2869,593555.0
2023-03-28 13:45:00,98.29,98.4,98.02,98.03,706031.0,93.2869,93.3913,93.0306,93.0401,706031.0
2023-03-28 13:50:00,98.03,98.19,97.86,98.12,717291.0,93.0401,93.192,92.8788,93.1255,717291.0
2023-03-28 13:55:00,98.14,98.45,98.09,98.44,572250.0,93.1445,93.4387,93.0971,93.4292,572250.0
2023-03-28 14:00:00,98.43,98.98,98.42,98.87,1058057.0,93.4198,93.9418,93.4103,93.8374,1058057.0
2023-03-28 14:05:00,98.88,99.51,98.86,99.35,1847152.0,93.8468,94.4448,93.8279,94.2929,1847152.0
2023-03-28 14:10:00,99.35,99.35,98.75,98.76,962239.0,94.2929,94.2929,93.7235,93.733,962239.0
2023-03-28 14:15:00,98.75,98.95,98.34,98.93,1042308.0,93.7235,93.9133,93.3343,93.8943,1042308.0
2023-03-28 14:20:00,98.93,98.99,98.22,98.39,830585.0,93.8943,93.9512,93.2204,93.3818,830585.0
2023-03-28 14:25:00,98.39,98.84,98.19,98.71,863533.0,93.3818,93.8089,93.192,93.6855,863533.0
2023-03-28 14:30:00,98.7,98.72,98.31,98.39,549028.0,93.676,93.695,93.3059,93.3818,549028.0
2023-03-28 14:35:00,98.39,98.45,97.88,97.97,1003958.0,93.3818,93.4387,92.8977,92.9832,1003958.0
2023-03-28 14:40:00,97.97,98.15,97.79,98.11,720774.0,92.9832,93.154,92.8123,93.116,720774.0
2023-03-28 14:45:00,98.1,98.67,98.1,98.44,799575.0,93.1065,93.6475,93.1065,93.4292,799575.0
2023-03-28 14:50:00,98.44,98.88,98.3,98.45,933682.0,93.4292,93.8468,93.2964,93.4387,933682.0
2023-03-28 14:55:00,98.44,98.52,98.22,98.36,593728.0,93.4292,93.5052,93.2204,93.3533,593728.0
2023-03-28 15:00:00,98.36,98.78,98.22,98.29,703440.0,93.3533,93.7519,93.2204,93.2869,703440.0
2023-03-28 15:05:00,98.28,98.8,98.24,98.78,683861.0,93.2774,93.7709,93.2394,93.7519,683861.0
2023-03-28 15:10:00,98.79,98.92,98.26,98.33,869030.0,93.7614,93.8848,93.2584,93.3248,869030.0
2023-03-28 15:15:00,98.33,98.44,98.03,98.35,775964.0,93.3248,93.4292,93.0401,93.3438,775964.0
2023-03-28 15:20:00,98.35,98.4,98.03,98.22,613414.0,93.3438,93.3913,93.0401,93.2204,613414.0
2023-03-28 15:25:00,98.2,98.32,97.97,98.27,698662.0,93.2015,93.3153,92.9832,93.2679,698662.0
2023-03-28 15:30:00,98.26,98.29,97.93,98.29,812480.0,93.2584,93.2869,92.9452,93.2869,812480.0
2023-03-28 15:35:00,98.28,98.48,97.98,98.02,746855.0,93.2774,93.4672,92.9927,93.0306,746855.0
2023-03-28 15:40:00,98.01,98.27,97.85,98.1,792168.0,93.0211,93.2679,92.8693,93.1065,792168.0
2023-03-28 15:45:00,98.09,98.18,97.98,98.05,688886.0,93.0971,93.1825,92.9927,93.0591,688886.0
2023-03-28 15:50:00,98.05,98.4,98.05,98.33,1012471.0,93.0591,93.3913,93.0591,93.3248,1012471.0
2023-03-28 15:55:00,98.33,98.57,98.24,98.42,1781185.0,93.3248,93.5526,93.2394,93.4103,1781185.0
2023-03-29 09:30:00,97.59,97.93,96.63,97.0,1906615.0,92.6225,92.9452,91.7114,92.0625,1906615.0
2023-03-29 09:35:00,97.02,97.13,96.63,96.66,988112.0,92.0815,92.1859,91.7114,91.7398,988112.0
2023-03-29 09:40:00,96.65,97.23,96.28,97.18,1151973.0,91.7304,92.2808,91.3792,92.2334,1151973.0
2023-03-29 09:45:00,97.18,97.95,96.84,97.88,1038899.0,92.2334,92.9642,91.9107,92.8977,1038899.0
2023-03-29 09:50:00,97.86,99.07,97.61,98.55,2035954.0,92.8788,94.0272,92.6415,93.5336,2035954.0
2023-03-29 09:55:00,98.55,99.34,98.53,99.25,1551743.0,93.5336,94.2834,93.5147,94.198,1551743.0
2023-03-29 10:00:00,99.27,99.72,98.89,99.06,1679127.0,94.217,94.6441,93.8563,94.0177,1679127.0
2023-03-29 10:05:00,99.08,99.88,98.97,99.55,1566139.0,94.0367,94.7959,93.9323,94.4827,1566139.0
2023-03-29 10:10:00,99.54,99.72,99.06,99.26,713951.0,94.4732,94.6441,94.0177,94.2075,713951.0
2023-03-29 10:15:00,99.26,100.2,99.15,100.12,1490065.0,94.2075,95.0997,94.1031,95.0237,1490065.0
2023-03-29 10:20:00,100.13,100.26,99.54,99.68,1155454.0,95.0332,95.1566,94.4732,94.6061,1155454.0
2023-03-29 10:25:00,99.68,99.9,99.4,99.75,830207.0,94.6061,94.8149,94.3404,94.6726,830207.0
2023-03-29 10:30:00,99.74,99.74,99.36,99.62,511700.0,94.6631,94.6631,94.3024,94.5492,511700.0
2023-03-29 10:35:00,99.62,99.88,99.24,99.43,617106.0,94.5492,94.7959,94.1885,94.3688,617106.0
2023-03-29 10:40:00,99.44,99.53,99.14,99.28,539212.0,94.3783,94.4638,94.0936,94.2265,539212.0
2023-03-29 10:45:00,99.27,99.54,99.17,99.26,533144.0,94.217,94.4732,94.1221,94.2075,533144.0
2023-03-29 10:50:00,99.25,99.77,99.21,99.76,552135.0,94.198,94.6915,94.16,94.6821,552135.0
2023-03-29 10:55:00,99.75,100.04,99.5,100.02,778674.0,94.6726,94.9478,94.4353,94.9288,778674.0
2023-03-29 11:00:00,100.01,100.19,99.93,100.11,780328.0,94.9193,95.0902,94.8434,95.0142,780328.0
2023-03-29 11:05:00,100.12,100.49,99.99,100.37,886025.0,95.0237,95.3749,94.9003,95.261,886025.0
2023-03-29 11:10:00,100.37,100.44,99.81,99.83,651896.0,95.261,95.3274,94.7295,94.7485,651896.0
2023-03-29 11:15:00,99.83,99.91,99.49,99.88,715725.0,94.7485,94.8244,94.4258,94.7959,715725.0
2023-03-29 11:20:00,99.89,100.49,99.88,100.2,858648.0,94.8054,95.3749,94.7959,95.0997,858648.0
2023-03-29 11:25:00,100.22,100.39,100.05,100.37,517862.0,95.1186,95.28,94.9573,95.261,517862.0
2023-03-29 11:30:00,100.37,100.4,100.17,100.18,444339.0,95.261,95.2895,95.0712,95.0807,444339.0
2023-03-29 11:35:00,100.19,100.34,100.04,100.17,426970.0,95.0902,95.2325,94.9478,95.0712,426970.0
2023-03-29 11:40:00,100.16,100.24,99.92,100.17,442158.0,95.0617,95.1376,94.8339,95.0712,442158.0
2023-03-29 11:45:00,100.17,100.45,100.17,100.31,489513.0,95.0712,95.3369,95.0712,95.2041,489513.0
2023-03-29 11:50:00,100.31,100.41,100.13,100.37,278232.0,95.2041,95.299,95.0332,95.261,278232.0
2023-03-29 11:55:00,100.37,100.61,100.37,100.45,669802.0,95.261,95.4888,95.261,95.3369,669802.0
2023-03-29 12:00:00,100.45,100.46,100.08,100.17,380609.0,95.3369,95.3464,94.9858,95.0712,380609.0
2023-03-29 12:05:00,100.19,100.22,100.04,100.09,316266.0,95.0902,95.1186,94.9478,94.9953,316266.0
2023-03-29 12:10:00,100.09,100.34,100.09,100.24,251238.0,94.9953,95.2325,94.9953,95.1376,251238.0
2023-03-29 12:15:00,100.22,100.26,100.09,100.24,269716.0,95.1186,95.1566,94.9953,95.1376,269716.0
2023-03-29 12:20:00,100.25,100.52,100.1,100.16,367401.0,95.1471,95.4034,95.0047,95.0617,367401.0
2023-03-29 12:25:00,100.17,100.2,100.09,100.1,153547.0,95.0712,95.0997,94.9953,95.0047,153547.0
2023-03-29 12:30:00,100.1,100.23,100.1,100.13,169439.0,95.0047,95.1281,95.0047,95.0332,169439.0
2023-03-29 12:35:00,100.13,100.15,99.92,99.94,313038.0,95.0332,95.0522,94.8339,94.8529,313038.0
2023-03-29 12:40:00,99.94,99.94,99.71,99.85,405698.0,94.8529,94.8529,94.6346,94.7675,405698.0
2023-03-29 12:45:00,99.85,100.0,99.72,99.94,233484.0,94.7675,94.9098,94.6441,94.8529,233484.0
2023-03-29 12:50:00,99.95,100.07,99.9,99.94,188476.0,94.8624,94.9763,94.8149,94.8529,188476.0
2023-03-29 12:55:00,99.94,99.96,99.82,99.93,212047.0,94.8529,94.8719,94.739,94.8434,212047.0
2023-03-29 13:00:00,99.92,100.23,99.89,100.17,238352.0,94.8339,95.1281,94.8054,95.0712,238352.0
2023-03-29 13:05:00,100.17,100.2,100.07,100.08,222739.0,95.0712,95.0997,94.9763,94.9858,222739.0
2023-03-29 13:10:00,100.07,100.1,99.9,99.97,241047.0,94.9763,95.0047,94.8149,94.8814,241047.0
2023-03-29 13:15:00,99.98,99.99,99.8,99.88,306059.0,94.8909,94.9003,94.72,94.7959,306059.0
2023-03-29 13:20:00,99.89,99.94,99.81,99.89,174799.0,94.8054,94.8529,94.7295,94.8054,174799.0
2023-03-29 13:25:00,99.9,100.08,99.9,99.98,230605.0,94.8149,94.9858,94.8149,94.8909,230605.0
2023-03-29 13:30:00,99.98,100.06,99.93,100.02,185987.0,94.8909,94.9668,94.8434,94.9288,185987.0
2023-03-29 13:35:00,100.02,100.07,99.85,99.86,241978.0,94.9288,94.9763,94.7675,94.777,241978.0
2023-03-29 13:40:00,99.87,99.94,99.85,99.87,144638.0,94.7865,94.8529,94.7675,94.7865,144638.0
2023-03-29 13:45:00,99.87,100.1,99.75,100.08,225281.0,94.7865,95.0047,94.6726,94.9858,225281.0
2023-03-29 13:50:00,100.08,100.33,99.97,100.13,474279.0,94.9858,95.223,94.8814,95.0332,474279.0
2023-03-29 13:55:00,100.13,100.2,100.0,100.15,197466.0,95.0332,95.0997,94.9098,95.0522,197466.0
2023-03-29 14:00:00,100.16,100.16,100.01,100.05,145722.0,95.0617,95.0617,94.9193,94.9573,145722.0
2023-03-29 14:05:00,100.04,100.25,99.98,100.22,252395.0,94.9478,95.1471,94.8909,95.1186,252395.0
2023-03-29 14:10:00,100.23,100.68,100.23,100.63,537182.0,95.1281,95.5552,95.1281,95.5078,537182.0
2023-03-29 14:15:00,100.62,100.81,100.52,100.65,619684.0,95.4983,95.6786,95.4034,95.5267,619684.0
2023-03-29 14:20:00,100.65,100.73,100.5,100.72,323462.0,95.5267,95.6027,95.3844,95.5932,323462.0
2023-03-29 14:25:00,100.73,100.79,100.6,100.61,367235.0,95.6027,95.6596,95.4793,95.4888,367235.0
2023-03-29 14:30:00,100.6,100.83,100.56,100.78,429494.0,95.4793,95.6976,95.4413,95.6501,429494.0
2023-03-29 14:35:00,100.78,100.88,100.65,100.78,284855.0,95.6501,95.745,95.5267,95.6501,284855.0
2023-03-29 14:40:00,100.77,101.14,100.73,101.09,570150.0,95.6406,95.9918,95.6027,95.9444,570150.0
2023-03-29 14:45:00,101.09,101.26,100.89,101.19,550613.0,95.9444,96.1057,95.7545,96.0393,550613.0
2023-03-29 14:50:00,101.19,101.21,100.9,100.97,383690.0,96.0393,96.0582,95.764,95.8305,383690.0
2023-03-29 14:55:00,100.97,100.99,100.88,100.89,288512.0,95.8305,95.8494,95.745,95.7545,288512.0
2023-03-29 15:00:00,100.9,101.19,100.88,101.14,376162.0,95.764,96.0393,95.745,95.9918,376162.0
2023-03-29 15:05:00,101.12,101.33,101.04,101.3,357573.0,95.9728,96.1721,95.8969,96.1437,357573.0
2023-03-29 15:10:00,101.3,101.32,100.71,100.88,545262.0,96.1437,96.1626,95.5837,95.745,545262.0
2023-03-29 15:15:00,100.89,101.02,100.76,100.92,429930.0,95.7545,95.8779,95.6311,95.783,429930.0
2023-03-29 15:20:00,100.92,100.95,100.75,100.77,210216.0,95.783,95.8115,95.6217,95.6406,210216.0
2023-03-29 15:25:00,100.77,100.77,100.56,100.58,346422.0,95.6406,95.6406,95.4413,95.4603,346422.0
2023-03-29 15:30:00,100.58,100.63,100.34,100.38,397796.0,95.4603,95.5078,95.2325,95.2705,397796.0
2023-03-29 15:35:00,100.38,100.43,100.11,100.15,490870.0,95.2705,95.3179,95.0142,95.0522,490870.0
2023-03-29 15:40:00,100.15,100.47,100.13,100.3,613414.0,95.0522,95.3559,95.0332,95.1946,613414.0
2023-03-29 15:45:00,100.29,100.3,99.99,100.19,937944.0,95.1851,95.1946,94.9003,95.0902,937944.0
2023-03-29 15:50:00,100.19,100.19,99.68,99.77,1066947.0,95.0902,95.0902,94.6061,94.6915,1066947.0
2023-03-29 15:55:00,99.78,99.91,99.6,99.88,1615423.0,94.701,94.8244,94.5302,94.7959,1615423.0
2023-03-30 09:30:00,101.34,102.71,100.5,102.68,2427462.0,96.1816,97.4819,95.3844,97.4534,2427462.0
2023-03-30 09:35:00,102.67,103.18,102.06,102.51,1982763.0,97.4439,97.928,96.865,97.2921,1982763.0
2023-03-30 09:40:00,102.51,103.67,102.42,103.6,1627201.0,97.2921,98.393,97.2067,98.3266,1627201.0
2023-03-30 09:45:00,103.61,103.88,103.2,103.8,1370645.0,98.3361,98.5923,97.9469,98.5164,1370645.0
2023-03-30 09:50:00,103.79,104.31,103.42,104.24,1589547.0,98.5069,99.0004,98.1558,98.934,1589547.0
2023-03-30 09:55:00,104.24,104.3,103.53,103.57,1119988.0,98.934,98.991,98.2602,98.2981,1119988.0
2023-03-30 10:00:00,103.62,103.73,103.1,103.4,868813.0,98.3456,98.45,97.852,98.1368,868813.0
2023-03-30 10:05:00,103.39,103.6,102.91,103.42,1076674.0,98.1273,98.3266,97.6717,98.1558,1076674.0
2023-03-30 10:10:00,103.43,103.47,102.46,102.59,1022378.0,98.1652,98.2032,97.2446,97.368,1022378.0
2023-03-30 10:15:00,102.59,102.75,102.31,102.65,883930.0,97.368,97.5199,97.1023,97.4249,883930.0
2023-03-30 10:20:00,102.64,102.71,101.95,102.1,938474.0,97.4155,97.4819,96.7606,96.9029,938474.0
2023-03-30 10:25:00,102.12,102.49,101.9,102.49,874915.0,96.9219,97.2731,96.7131,97.2731,874915.0
2023-03-30 10:30:00,102.45,102.54,102.16,102.24,531147.0,97.2351,97.3205,96.9599,97.0358,531147.0
2023-03-30 10:35:00,102.23,102.51,101.82,102.44,638677.0,97.0263,97.2921,96.6372,97.2256,638677.0
2023-03-30 10:40:00,102.45,102.75,102.36,102.74,638195.0,97.2351,97.5199,97.1497,97.5104,638195.0
2023-03-30 10:45:00,102.73,102.92,102.46,102.73,618058.0,97.5009,97.6812,97.2446,97.5009,618058.0
2023-03-30 10:50:00,102.75,103.14,102.6,103.09,485437.0,97.5199,97.89,97.3775,97.8425,485437.0
2023-03-30 10:55:00,103.09,103.24,102.87,103.08,632887.0,97.8425,97.9849,97.6337,97.8331,632887.0
2023-03-30 11:00:00,103.1,103.14,102.75,103.05,499668.0,97.852,97.89,97.5199,97.8046,499668.0
2023-03-30 11:05:00,103.05,103.56,103.0,103.54,661166.0,97.8046,98.2886,97.7571,98.2696,661166.0
2023-03-30 11:10:00,103.53,103.78,103.4,103.63,563810.0,98.2602,98.4974,98.1368,98.3551,563810.0
2023-03-30 11:15:00,103.63,103.7,103.25,103.47,440433.0,98.3551,98.4215,97.9944,98.2032,440433.0
2023-03-30 11:20:00,103.48,103.74,103.39,103.69,371945.0,98.2127,98.4595,98.1273,98.412,371945.0
2023-03-30 11:25:00,103.7,103.79,103.36,103.69,481469.0,98.4215,98.5069,98.0988,98.412,481469.0
2023-03-30 11:30:00,103.69,103.89,103.59,103.72,552032.0,98.412,98.6018,98.3171,98.4405,552032.0
2023-03-30 11:35:00,103.74,103.89,103.5,103.75,685239.0,98.4595,98.6018,98.2317,98.469,685239.0
2023-03-30 11:40:00,103.75,104.15,103.74,104.06,711960.0,98.469,98.8486,98.4595,98.7632,711960.0
2023-03-30 11:45:00,104.07,104.14,103.73,103.74,663149.0,98.7727,98.8391,98.45,98.4595,663149.0
2023-03-30 11:50:00,103.73,104.13,103.71,104.09,474280.0,98.45,98.8296,98.431,98.7916,474280.0
2023-03-30 11:55:00,104.09,104.25,104.01,104.24,432879.0,98.7916,98.9435,98.7157,98.934,432879.0
2023-03-30 12:00:00,104.24,104.77,104.22,104.74,1006942.0,98.934,99.437,98.915,99.4086,1006942.0
2023-03-30 12:05:00,104.73,104.92,104.65,104.8,930200.0,99.3991,99.5794,99.3231,99.4655,930200.0
2023-03-30 12:10:00,104.79,105.05,104.73,104.76,1108032.0,99.456,99.7028,99.3991,99.4275,1108032.0
2023-03-30 12:15:00,104.76,104.81,104.4,104.46,817589.0,99.4275,99.475,99.0859,99.1428,817589.0
2023-03-30 12:20:00,104.47,104.6,104.3,104.36,699958.0,99.1523,99.2757,98.991,99.0479,699958.0
2023-03-30 12:25:00,104.36,104.4,103.93,104.03,699643.0,99.0479,99.0859,98.6398,98.7347,699643.0
2023-03-30 12:30:00,104.03,104.32,103.98,104.27,426912.0,98.7347,99.0099,98.6872,98.9625,426912.0
2023-03-30 12:35:00,104.28,104.34,103.64,103.74,706117.0,98.972,99.0289,98.3646,98.4595,706117.0
2023-03-30 12:40:00,103.73,104.19,103.73,104.07,451518.0,98.45,98.8866,98.45,98.7727,451518.0
2023-03-30 12:45:00,104.09,104.25,104.03,104.08,346305.0,98.7916,98.9435,98.7347,98.7822,346305.0
2023-03-30 12:50:00,104.09,104.42,104.07,104.23,438913.0,98.7916,99.1048,98.7727,98.9245,438913.0
2023-03-30 12:55:00,104.22,104.29,103.96,104.01,281471.0,98.915,98.9815,98.6683,98.7157,281471.0
2023-03-30 13:00:00,104.0,104.14,103.93,104.03,240194.0,98.7062,98.8391,98.6398,98.7347,240194.0
2023-03-30 13:05:00,104.03,104.04,103.84,104.0,298030.0,98.7347,98.7442,98.5544,98.7062,298030.0
2023-03-30 13:10:00,103.99,104.06,103.59,103.7,539885.0,98.6967,98.7632,98.3171,98.4215,539885.0
2023-03-30 13:15:00,103.69,103.79,103.55,103.7,372523.0,98.412,98.5069,98.2791,98.4215,372523.0
2023-03-30 13:20:00,103.69,103.85,103.18,103.23,535488.0,98.412,98.5639,97.928,97.9754,535488.0
2023-03-30 13:25:00,103.21,103.47,103.13,103.4,481102.0,97.9564,98.2032,97.8805,98.1368,481102.0
2023-03-30 13:30:00,103.4,103.4,103.29,103.34,253592.0,98.1368,98.1368,98.0324,98.0798,253592.0
2023-03-30 13:35:00,103.35,103.41,103.08,103.1,387154.0,98.0893,98.1463,97.8331,97.852,387154.0
2023-03-30 13:40:00,103.09,103.14,102.93,103.14,369472.0,97.8425,97.89,97.6907,97.89,369472.0
2023-03-30 13:45:00,103.13,103.38,103.11,103.34,314098.0,97.8805,98.1178,97.8615,98.0798,314098.0
2023-03-30 13:50:00,103.36,103.38,103.14,103.17,225101.0,98.0988,98.1178,97.89,97.9185,225101.0
2023-03-30 13:55:00,103.16,103.25,103.13,103.22,171358.0,97.909,97.9944,97.8805,97.9659,171358.0
2023-03-30 14:00:00,103.23,103.55,103.23,103.42,313085.0,97.9754,98.2791,97.9754,98.1558,313085.0
2023-03-30 14:05:00,103.42,103.5,103.3,103.32,163074.0,98.1558,98.2317,98.0419,98.0608,163074.0
2023-03-30 14:10:00,103.32,103.33,103.1,103.3,255794.0,98.0608,98.0703,97.852,98.0419,255794.0
2023-03-30 14:15:00,103.31,103.31,103.12,103.24,150244.0,98.0514,98.0514,97.871,97.9849,150244.0
2023-03-30 14:20:00,103.23,103.23,103.04,103.05,169630.0,97.9754,97.9754,97.7951,97.8046,169630.0
2023-03-30 14:25:00,103.05,103.2,102.97,103.17,249201.0,97.8046,97.9469,97.7287,97.9185,249201.0
2023-03-30 14:30:00,103.17,103.17,102.99,103.08,208385.0,97.9185,97.9185,97.7476,97.8331,208385.0
2023-03-30 14:35:00,103.09,103.19,102.82,102.96,369621.0,97.8425,97.9375,97.5863,97.7192,369621.0
2023-03-30 14:40:00,102.97,103.02,102.83,102.97,415877.0,97.7287,97.7761,97.5958,97.7287,415877.0
2023-03-30 14:45:00,102.97,103.1,102.82,103.08,241624.0,97.7287,97.852,97.5863,97.8331,241624.0
2023-03-30 14:50:00,103.09,103.11,102.93,103.05,186505.0,97.8425,97.8615,97.6907,97.8046,186505.0
2023-03-30 14:55:00,103.05,103.2,102.99,103.05,310955.0,97.8046,97.9469,97.7476,97.8046,310955.0
2023-03-30 15:00:00,103.05,103.51,103.0,103.5,505336.0,97.8046,98.2412,97.7571,98.2317,505336.0
2023-03-30 15:05:00,103.5,103.57,103.37,103.45,403776.0,98.2317,98.2981,98.1083,98.1842,403776.0
2023-03-30 15:10:00,103.45,103.61,103.41,103.52,331490.0,98.1842,98.3361,98.1463,98.2507,331490.0
2023-03-30 15:15:00,103.51,103.6,103.42,103.47,306059.0,98.2412,98.3266,98.1558,98.2032,306059.0
2023-03-30 15:20:00,103.47,103.6,103.44,103.53,284764.0,98.2032,98.3266,98.1747,98.2602,284764.0
2023-03-30 15:25:00,103.52,103.69,103.39,103.59,394009.0,98.2507,98.412,98.1273,98.3171,394009.0
2023-03-30 15:30:00,103.58,103.79,103.52,103.74,533146.0,98.3076,98.5069,98.2507,98.4595,533146.0
2023-03-30 15:35:00,103.72,103.81,103.6,103.63,429627.0,98.4405,98.5259,98.3266,98.3551,429627.0
2023-03-30 15:40:00,103.64,103.78,103.56,103.69,469948.0,98.3646,98.4974,98.2886,98.412,469948.0
2023-03-30 15:45:00,103.68,103.68,103.17,103.31,566600.0,98.4025,98.4025,97.9185,98.0514,566600.0
2023-03-30 15:50:00,103.3,103.4,103.13,103.26,678536.0,98.0419,98.1368,97.8805,98.0039,678536.0
2023-03-30 15:55:00,103.27,103.43,103.16,103.41,916281.0,98.0134,98.1652,97.909,98.1463,916281.0
2023-03-31 09:30:00,102.86,103.6,102.52,103.4,1180844.0,97.6243,98.3266,97.3016,98.1368,1180844.0
2023-03-31 09:35:00,103.42,103.54,102.96,103.34,808825.0,98.1558,98.2696,97.7192,98.0798,808825.0
2023-03-31 09:40:00,103.32,103.6,102.83,103.06,850326.0,98.0608,98.3266,97.5958,97.8141,850326.0
2023-03-31 09:45:00,103.06,103.21,102.1,102.25,1009246.0,97.8141,97.9564,96.9029,97.0453,1009246.0
2023-03-31 09:50:00,102.25,102.5,101.62,101.65,792958.0,97.0453,97.2826,96.4474,96.4758,792958.0
2023-03-31 09:55:00,101.65,101.74,101.13,101.7,1165039.0,96.4758,96.5613,95.9823,96.5233,1165039.0
2023-03-31 10:00:00,101.74,101.91,101.46,101.82,701653.0,96.5613,96.7226,96.2955,96.6372,701653.0
2023-03-31 10:05:00,101.82,102.1,101.64,102.05,585584.0,96.6372,96.9029,96.4664,96.8555,585584.0
2023-03-31 10:10:00,102.06,102.11,101.55,101.58,613899.0,96.865,96.9124,96.3809,96.4094,613899.0
2023-03-31 10:15:00,101.57,101.86,101.32,101.82,631514.0,96.3999,96.6752,96.1626,96.6372,631514.0
2023-03-31 10:20:00,101.82,102.24,101.77,102.21,622731.0,96.6372,97.0358,96.5897,97.0073,622731.0
2023-03-31 10:25:00,102.22,102.55,102.19,102.39,657000.0,97.0168,97.33,96.9884,97.1782,657000.0
2023-03-31 10:30:00,102.39,102.52,102.33,102.44,409624.0,97.1782,97.3016,97.1212,97.2256,409624.0
2023-03-31 10:35:00,102.44,102.55,102.18,102.34,362294.0,97.2256,97.33,96.9789,97.1307,362294.0
2023-03-31 10:40:00,102.34,102.47,101.94,102.0,325035.0,97.1307,97.2541,96.7511,96.808,325035.0
2023-03-31 10:45:00,101.99,102.27,101.95,102.04,236248.0,96.7985,97.0643,96.7606,96.846,236248.0
2023-03-31 10:50:00,102.04,102.04,101.67,101.82,441655.0,96.846,96.846,96.4948,96.6372,441655.0
2023-03-31 10:55:00,101.83,102.02,101.64,101.97,338204.0,96.6467,96.827,96.4664,96.7796,338204.0
2023-03-31 11:00:00,101.97,102.44,101.97,102.35,389529.0,96.7796,97.2256,96.7796,97.1402,389529.0
2023-03-31 11:05:00,102.35,102.39,102.18,102.21,177283.0,97.1402,97.1782,96.9789,97.0073,177283.0
2023-03-31 11:10:00,102.23,102.5,102.13,102.48,243717.0,97.0263,97.2826,96.9314,97.2636,243717.0
2023-03-31 11:15:00,102.48,102.5,102.28,102.39,188777.0,97.2636,97.2826,97.0738,97.1782,188777.0
2023-03-31 11:20:00,102.39,102.49,102.22,102.44,204446.0,97.1782,97.2731,97.0168,97.2256,204446.0
2023-03-31 11:25:00,102.45,102.46,102.2,102.29,245038.0,97.2351,97.2446,96.9979,97.0833,245038.0
2023-03-31 11:30:00,102.29,102.29,102.11,102.18,223684.0,97.0833,97.0833,96.9124,96.9789,223684.0
2023-03-31 11:35:00,102.19,102.22,102.03,102.16,153470.0,96.9884,97.0168,96.8365,96.9599,153470.0
2023-03-31 11:40:00,102.17,102.22,102.05,102.07,127349.0,96.9694,97.0168,96.8555,96.8745,127349.0
2023-03-31 11:45:00,102.06,102.3,101.99,102.17,201086.0,96.865,97.0928,96.7985,96.9694,201086.0
2023-03-31 11:50:00,102.16,102.26,102.14,102.15,125244.0,96.9599,97.0548,96.9409,96.9504,125244.0
2023-03-31 11:55:00,102.15,102.2,102.04,102.16,186516.0,96.9504,96.9979,96.846,96.9599,186516.0
2023-03-31 12:00:00,102.16,102.19,101.9,101.99,142178.0,96.9599,96.9884,96.7131,96.7985,142178.0
2023-03-31 12:05:00,101.98,102.09,101.86,102.08,154799.0,96.789,96.8935,96.6752,96.884,154799.0
2023-03-31 12:10:00,102.08,102.16,102.02,102.07,94833.0,96.884,96.9599,96.827,96.8745,94833.0
2023-03-31 12:15:00,102.07,102.08,101.97,102.03,143576.0,96.8745,96.884,96.7796,96.8365,143576.0
2023-03-31 12:20:00,102.04,102.11,101.82,102.08,205741.0,96.846,96.9124,96.6372,96.884,205741.0
2023-03-31 12:25:00,102.08,102.39,102.07,102.39,271275.0,96.884,97.1782,96.8745,97.1782,271275.0
2023-03-31 12:30:00,102.4,102.41,102.18,102.26,202704.0,97.1877,97.1972,96.9789,97.0548,202704.0
2023-03-31 12:35:00,102.25,102.56,102.24,102.54,410351.0,97.0453,97.3395,97.0358,97.3205,410351.0
2023-03-31 12:40:00,102.54,102.61,102.51,102.55,204770.0,97.3205,97.387,97.2921,97.33,204770.0
2023-03-31 12:45:00,102.56,102.91,102.54,102.9,323063.0,97.3395,97.6717,97.3205,97.6622,323063.0
2023-03-31 12:50:00,102.9,102.95,102.79,102.87,173090.0,97.6622,97.7097,97.5578,97.6337,173090.0
2023-03-31 12:55:00,102.87,102.87,102.72,102.74,130709.0,97.6337,97.6337,97.4914,97.5104,130709.0
2023-03-31 13:00:00,102.73,102.87,102.62,102.63,116570.0,97.5009,97.6337,97.3965,97.406,116570.0
2023-03-31 13:05:00,102.64,102.76,102.55,102.73,113495.0,97.4155,97.5293,97.33,97.5009,113495.0
2023-03-31 13:10:00,102.73,102.74,102.56,102.58,100986.0,97.5009,97.5104,97.3395,97.3585,100986.0
2023-03-31 13:15:00,102.58,102.66,102.55,102.65,99503.0,97.3585,97.4344,97.33,97.4249,99503.0
2023-03-31 13:20:00,102.66,102.78,102.63,102.66,82574.0,97.4344,97.5483,97.406,97.4344,82574.0
2023-03-31 13:25:00,102.66,102.71,102.46,102.49,118922.0,97.4344,97.4819,97.2446,97.2731,118922.0
2023-03-31 13:30:00,102.49,102.57,102.44,102.55,138482.0,97.2731,97.349,97.2256,97.33,138482.0
2023-03-31 13:35:00,102.55,102.57,102.36,102.39,102007.0,97.33,97.349,97.1497,97.1782,102007.0
2023-03-31 13:40:00,102.39,102.43,102.28,102.33,122527.0,97.1782,97.2161,97.0738,97.1212,122527.0
2023-03-31 13:45:00,102.33,102.35,102.1,102.25,260578.0,97.1212,97.1402,96.9029,97.0453,260578.0
2023-03-31 13:50:00,102.25,102.33,102.15,102.28,154697.0,97.0453,97.1212,96.9504,97.0738,154697.0
2023-03-31 13:55:00,102.29,102.32,102.22,102.29,102538.0,97.0833,97.1117,97.0168,97.0833,102538.0
2023-03-31 14:00:00,102.28,102.38,102.25,102.38,154282.0,97.0738,97.1687,97.0453,97.1687,154282.0
2023-03-31 14:05:00,102.38,102.41,102.23,102.39,292315.0,97.1687,97.1972,97.0263,97.1782,292315.0
2023-03-31 14:10:00,102.39,102.39,102.23,102.27,108799.0,97.1782,97.1782,97.0263,97.0643,108799.0
2023-03-31 14:15:00,102.26,102.31,102.2,102.24,102226.0,97.0548,97.1023,96.9979,97.0358,102226.0
2023-03-31 14:20:00,102.23,102.28,102.17,102.25,97483.0,97.0263,97.0738,96.9694,97.0453,97483.0
2023-03-31 14:25:00,102.25,102.27,102.07,102.19,144653.0,97.0453,97.0643,96.8745,96.9884,144653.0
2023-03-31 14:30:00,102.18,102.2,102.06,102.15,138948.0,96.9789,96.9979,96.865,96.9504,138948.0
2023-03-31 14:35:00,102.15,102.16,102.01,102.05,129417.0,96.9504,96.9599,96.8175,96.8555,129417.0
2023-03-31 14:40:00,102.05,102.25,102.03,102.21,139750.0,96.8555,97.0453,96.8365,97.0073,139750.0
2023-03-31 14:45:00,102.2,102.27,102.18,102.26,119999.0,96.9979,97.0643,96.9789,97.0548,119999.0
2023-03-31 14:50:00,102.26,102.3,102.15,102.21,138641.0,97.0548,97.0928,96.9504,97.0073,138641.0
2023-03-31 14:55:00,102.21,102.25,102.13,102.19,109712.0,97.0073,97.0453,96.9314,96.9884,109712.0
2023-03-31 15:00:00,102.19,102.19,102.01,102.08,190243.0,96.9884,96.9884,96.8175,96.884,190243.0
2023-03-31 15:05:00,102.08,102.08,101.95,102.01,221845.0,96.884,96.884,96.7606,96.8175,221845.0
2023-03-31 15:10:00,102.0,102.19,101.99,102.13,118890.0,96.808,96.9884,96.7985,96.9314,118890.0
2023-03-31 15:15:00,102.13,102.13,101.99,102.07,201688.0,96.9314,96.9314,96.7985,96.8745,201688.0
2023-03-31 15:20:00,102.07,102.15,102.0,102.12,151914.0,96.8745,96.9504,96.808,96.9219,151914.0
2023-03-31 15:25:00,102.12,102.25,102.07,102.2,226229.0,96.9219,97.0453,96.8745,96.9979,226229.0
2023-03-31 15:30:00,102.21,102.32,102.17,102.18,279202.0,97.0073,97.1117,96.9694,96.9789,279202.0
2023-03-31 15:35:00,102.17,102.17,101.99,102.03,206736.0,96.9694,96.9694,96.7985,96.8365,206736.0
2023-03-31 15:40:00,102.02,102.06,101.96,102.0,190937.0,96.827,96.865,96.7701,96.808,190937.0
2023-03-31 15:45:00,102.0,102.09,101.91,101.92,271394.0,96.808,96.8935,96.7226,96.7321,271394.0
2023-03-31 15:50:00,101.93,102.1,101.92,102.09,383723.0,96.7416,96.9029,96.7321,96.8935,383723.0
2023-03-31 15:55:00,102.09,102.19,102.04,102.17,872017.0,96.8935,96.9884,96.846,96.9694,872017.0
2023-04-03 09:30:00,100.89,101.6,100.25,101.3,982239.0,95.7545,96.4284,95.1471,96.1437,982239.0
2023-04-03 09:35:00,101.32,101.75,100.23,100.31,825822.0,96.1626,96.5708,95.1281,95.2041,825822.0
2023-04-03 09:40:00,100.3,100.43,99.81,100.31,749593.0,95.1946,95.3179,94.7295,95.2041,749593.0
2023-04-03 09:45:00,100.29,100.58,100.04,100.5,519397.0,95.1851,95.4603,94.9478,95.3844,519397.0
2023-04-03 09:50:00,100.51,100.52,99.64,99.65,431226.0,95.3939,95.4034,94.5682,94.5777,431226.0
2023-04-03 09:55:00,99.64,99.75,99.25,99.38,598667.0,94.5682,94.6726,94.198,94.3214,598667.0
2023-04-03 10:00:00,99.4,100.08,99.38,100.01,471286.0,94.3404,94.9858,94.3214,94.9193,471286.0
2023-04-03 10:05:00,100.05,100.18,99.78,100.01,333019.0,94.9573,95.0807,94.701,94.9193,333019.0
2023-04-03 10:10:00,100.0,100.07,99.53,99.56,334793.0,94.9098,94.9763,94.4638,94.4922,334793.0
2023-04-03 10:15:00,99.55,100.14,99.48,100.05,313769.0,94.4827,95.0427,94.4163,94.9573,313769.0
2023-04-03 10:20:00,100.05,100.16,99.76,99.81,219020.0,94.9573,95.0617,94.6821,94.7295,219020.0
2023-04-03 10:25:00,99.83,99.99,99.68,99.7,427618.0,94.7485,94.9003,94.6061,94.6251,427618.0
2023-04-03 10:30:00,99.7,99.75,99.51,99.61,433635.0,94.6251,94.6726,94.4448,94.5397,433635.0
2023-04-03 10:35:00,99.61,99.7,99.01,99.09,759990.0,94.5397,94.6251,93.9702,94.0462,759990.0
2023-04-03 10:40:00,99.09,99.1,98.71,98.84,647250.0,94.0462,94.0556,93.6855,93.8089,647250.0
2023-04-03 10:45:00,98.85,99.38,98.84,99.25,574787.0,93.8184,94.3214,93.8089,94.198,574787.0
2023-04-03 10:50:00,99.25,99.53,99.13,99.3,604401.0,94.198,94.4638,94.0841,94.2455,604401.0
2023-04-03 10:55:00,99.29,99.29,98.85,98.89,414019.0,94.236,94.236,93.8184,93.8563,414019.0
2023-04-03 11:00:00,98.88,99.56,98.88,99.47,351620.0,93.8468,94.4922,93.8468,94.4068,351620.0
2023-04-03 11:05:00,99.47,99.48,98.99,99.31,364837.0,94.4068,94.4163,93.9512,94.255,364837.0
2023-04-03 11:10:00,99.31,99.6,99.29,99.43,230373.0,94.255,94.5302,94.236,94.3688,230373.0
2023-04-03 11:15:00,99.41,99.48,99.29,99.3,167676.0,94.3499,94.4163,94.236,94.2455,167676.0
2023-04-03 11:20:00,99.3,99.33,99.08,99.23,157278.0,94.2455,94.2739,94.0367,94.179,157278.0
2023-04-03 11:25:00,99.23,99.42,99.21,99.25,156818.0,94.179,94.3594,94.16,94.198,156818.0
2023-04-03 11:30:00,99.23,99.41,99.08,99.22,234722.0,94.179,94.3499,94.0367,94.1695,234722.0
2023-04-03 11:35:00,99.23,99.3,99.08,99.13,183125.0,94.179,94.2455,94.0367,94.0841,183125.0
2023-04-03 11:40:00,99.13,99.31,99.12,99.13,120784.0,94.0841,94.255,94.0746,94.0841,120784.0
2023-04-03 11:45:00,99.13,99.26,99.1,99.2,133443.0,94.0841,94.2075,94.0556,94.1506,133443.0
2023-04-03 11:50:00,99.21,99.48,99.19,99.23,208076.0,94.16,94.4163,94.1411,94.179,208076.0
2023-04-03 11:55:00,99.23,99.46,99.23,99.32,126343.0,94.179,94.3973,94.179,94.2644,126343.0
2023-04-03 12:00:00,99.31,99.34,99.0,99.13,239578.0,94.255,94.2834,93.9607,94.0841,239578.0
2023-04-03 12:05:00,99.14,99.28,99.09,99.19,104441.0,94.0936,94.2265,94.0462,94.1411,104441.0
2023-04-03 12:10:00,99.18,99.27,99.1,99.19,219014.0,94.1316,94.217,94.0556,94.1411,219014.0
2023-04-03 12:15:00,99.2,99.21,98.99,99.01,142524.0,94.1506,94.16,93.9512,93.9702,142524.0
2023-04-03 12:20:00,99.01,99.08,98.76,98.92,281730.0,93.9702,94.0367,93.733,93.8848,281730.0
2023-04-03 12:25:00,98.93,99.08,98.86,98.9,127202.0,93.8943,94.0367,93.8279,93.8658,127202.0
2023-04-03 12:30:00,98.91,98.92,98.77,98.84,167530.0,93.8753,93.8848,93.7424,93.8089,167530.0
2023-04-03 12:35:00,98.84,98.86,98.74,98.83,159063.0,93.8089,93.8279,93.714,93.7994,159063.0
2023-04-03 12:40:00,98.83,98.86,98.68,98.71,141065.0,93.7994,93.8279,93.657,93.6855,141065.0
2023-04-03 12:45:00,98.7,98.74,98.55,98.56,185853.0,93.676,93.714,93.5336,93.5431,185853.0
2023-04-03 12:50:00,98.56,98.65,98.23,98.28,348280.0,93.5431,93.6286,93.2299,93.2774,348280.0
2023-04-03 12:55:00,98.29,98.35,98.14,98.21,286738.0,93.2869,93.3438,93.1445,93.2109,286738.0
2023-04-03 13:00:00,98.21,98.32,98.16,98.22,163412.0,93.2109,93.3153,93.1635,93.2204,163412.0
2023-04-03 13:05:00,98.23,98.26,98.12,98.17,182178.0,93.2299,93.2584,93.1255,93.173,182178.0
2023-04-03 13:10:00,98.19,98.47,98.12,98.26,270165.0,93.192,93.4577,93.1255,93.2584,270165.0
2023-04-03 13:15:00,98.25,98.3,98.16,98.23,136261.0,93.2489,93.2964,93.1635,93.2299,136261.0
2023-04-03 13:20:00,98.23,98.29,98.15,98.28,147076.0,93.2299,93.2869,93.154,93.2774,147076.0
2023-04-03 13:25:00,98.27,98.27,98.03,98.08,153403.0,93.2679,93.2679,93.0401,93.0876,153403.0
2023-04-03 13:30:00,98.09,98.36,98.08,98.21,120971.0,93.0971,93.3533,93.0876,93.2109,120971.0
2023-04-03 13:35:00,98.2,98.28,98.13,98.25,137869.0,93.2015,93.2774,93.135,93.2489,137869.0
2023-04-03 13:40:00,98.25,98.25,98.05,98.1,167702.0,93.2489,93.2489,93.0591,93.1065,167702.0
2023-04-03 13:45:00,98.09,98.1,97.91,98.01,229655.0,93.0971,93.1065,92.9262,93.0211,229655.0
2023-04-03 13:50:00,98.02,98.08,97.88,97.97,131724.0,93.0306,93.0876,92.8977,92.9832,131724.0
2023-04-03 13:55:00,97.96,97.98,97.88,97.93,141610.0,92.9737,92.9927,92.8977,92.9452,141610.0
2023-04-03 14:00:00,97.93,97.93,97.73,97.77,176035.0,92.9452,92.9452,92.7554,92.7933,176035.0
2023-04-03 14:05:00,97.77,97.79,97.64,97.68,217057.0,92.7933,92.8123,92.67,92.7079,217057.0
2023-04-03 14:10:00,97.69,97.85,97.66,97.76,159975.0,92.7174,92.8693,92.6889,92.7839,159975.0
2023-04-03 14:15:00,97.78,97.98,97.73,97.74,152731.0,92.8028,92.9927,92.7554,92.7649,152731.0
2023-04-03 14:20:00,97.75,97.8,97.68,97.68,135133.0,92.7744,92.8218,92.7079,92.7079,135133.0
2023-04-03 14:25:00,97.68,97.86,97.61,97.66,187404.0,92.7079,92.8788,92.6415,92.6889,187404.0
2023-04-03 14:30:00,97.65,97.81,97.64,97.8,142347.0,92.6795,92.8313,92.67,92.8218,142347.0
2023-04-03 14:35:00,97.8,97.85,97.71,97.76,195617.0,92.8218,92.8693,92.7364,92.7839,195617.0
2023-04-03 14:40:00,97.79,97.81,97.66,97.68,155605.0,92.8123,92.8313,92.6889,92.7079,155605.0
2023-04-03 14:45:00,97.69,98.03,97.61,98.03,277923.0,92.7174,93.0401,92.6415,93.0401,277923.0
2023-04-03 14:50:00,98.02,98.03,97.81,97.87,163608.0,93.0306,93.0401,92.8313,92.8883,163608.0
2023-04-03 14:55:00,97.87,97.88,97.76,97.84,186644.0,92.8883,92.8977,92.7839,92.8598,186644.0
2023-04-03 15:00:00,97.85,97.98,97.8,97.93,143443.0,92.8693,92.9927,92.8218,92.9452,143443.0
2023-04-03 15:05:00,97.94,98.24,97.93,98.22,280325.0,92.9547,93.2394,92.9452,93.2204,280325.0
2023-04-03 15:10:00,98.21,98.35,98.14,98.3,262727.0,93.2109,93.3438,93.1445,93.2964,262727.0
2023-04-03 15:15:00,98.3,98.42,98.24,98.4,181241.0,93.2964,93.4103,93.2394,93.3913,181241.0
2023-04-03 15:20:00,98.41,98.57,98.38,98.53,230304.0,93.4008,93.5526,93.3723,93.5147,230304.0
2023-04-03 15:25:00,98.53,98.64,98.49,98.58,284404.0,93.5147,93.6191,93.4767,93.5621,284404.0
2023-04-03 15:30:00,98.59,98.59,98.4,98.51,192284.0,93.5716,93.5716,93.3913,93.4957,192284.0
2023-04-03 15:35:00,98.53,98.62,98.42,98.55,358467.0,93.5147,93.6001,93.4103,93.5336,358467.0
2023-04-03 15:40:00,98.55,98.55,98.41,98.51,153336.0,93.5336,93.5336,93.4008,93.4957,153336.0
2023-04-03 15:45:00,98.5,98.62,98.46,98.54,218700.0,93.4862,93.6001,93.4482,93.5242,218700.0
2023-04-03 15:50:00,98.53,98.59,98.31,98.36,411447.0,93.5147,93.5716,93.3059,93.3533,411447.0
2023-04-03 15:55:00,98.36,98.45,98.22,98.35,749208.0,93.3533,93.4387,93.2204,93.3438,749208.0
2023-04-04 09:30:00,98.94,98.96,97.89,98.67,683781.0,93.9038,93.9228,92.9072,93.6475,683781.0
2023-04-04 09:35:00,98.64,99.66,98.57,99.36,630745.0,93.6191,94.5871,93.5526,94.3024,630745.0
2023-04-04 09:40:00,99.4,99.47,97.87,98.07,703656.0,94.3404,94.4068,92.8883,93.0781,703656.0
2023-04-04 09:45:00,98.06,98.12,97.31,97.72,682366.0,93.0686,93.1255,92.3568,92.7459,682366.0
2023-04-04 09:50:00,97.72,97.91,97.51,97.58,333921.0,92.7459,92.9262,92.5466,92.613,333921.0
2023-04-04 09:55:00,97.58,97.99,97.26,97.99,427874.0,92.613,93.0021,92.3093,93.0021,427874.0
2023-04-04 10:00:00,98.0,98.19,97.55,97.81,370994.0,93.0116,93.192,92.5845,92.8313,370994.0
2023-04-04 10:05:00,97.83,98.02,97.6,97.82,263750.0,92.8503,93.0306,92.632,92.8408,263750.0
2023-04-04 10:10:00,97.81,98.11,97.8,97.94,331432.0,92.8313,93.116,92.8218,92.9547,331432.0
2023-04-04 10:15:00,97.97,98.02,97.58,97.74,214318.0,92.9832,93.0306,92.613,92.7649,214318.0
2023-04-04 10:20:00,97.73,97.75,97.32,97.43,262782.0,92.7554,92.7744,92.3663,92.4707,262782.0
2023-04-04 10:25:00,97.44,97.8,97.35,97.54,205382.0,92.4801,92.8218,92.3947,92.5751,205382.0
2023-04-04 10:30:00,97.56,97.98,97.5,97.94,150118.0,92.594,92.9927,92.5371,92.9547,150118.0
2023-04-04 10:35:00,97.93,98.49,97.89,98.37,265736.0,92.9452,93.4767,92.9072,93.3628,265736.0
2023-04-04 10:40:00,98.37,98.49,98.24,98.42,299631.0,93.3628,93.4767,93.2394,93.4103,299631.0
2023-04-04 10:45:00,98.41,98.47,98.0,98.36,259163.0,93.4008,93.4577,93.0116,93.3533,259163.0
2023-04-04 10:50:00,98.34,98.74,98.31,98.47,294454.0,93.3343,93.714,93.3059,93.4577,294454.0
2023-04-04 10:55:00,98.47,98.52,98.36,98.43,193760.0,93.4577,93.5052,93.3533,93.4198,193760.0
2023-04-04 11:00:00,98.42,98.42,97.97,98.22,276327.0,93.4103,93.4103,92.9832,93.2204,276327.0
2023-04-04 11:05:00,98.25,98.27,98.0,98.02,175796.0,93.2489,93.2679,93.0116,93.0306,175796.0
2023-04-04 11:10:00,98.01,98.44,97.96,98.41,227047.0,93.0211,93.4292,92.9737,93.4008,227047.0
2023-04-04 11:15:00,98.41,98.45,98.23,98.33,126338.0,93.4008,93.4387,93.2299,93.3248,126338.0
2023-04-04 11:20:00,98.32,98.76,98.32,98.76,243830.0,93.3153,93.733,93.3153,93.733,243830.0
2023-04-04 11:25:00,98.76,99.09,98.75,98.98,377074.0,93.733,94.0462,93.7235,93.9418,377074.0
2023-04-04 11:30:00,98.98,99.0,98.54,98.56,247897.0,93.9418,93.9607,93.5242,93.5431,247897.0
2023-04-04 11:35:00,98.56,98.69,98.46,98.66,148966.0,93.5431,93.6665,93.4482,93.638,148966.0
2023-04-04 11:40:00,98.66,98.72,98.55,98.67,106018.0,93.638,93.695,93.5336,93.6475,106018.0
2023-04-04 11:45:00,98.66,98.77,98.35,98.4,253729.0,93.638,93.7424,93.3438,93.3913,253729.0
2023-04-04 11:50:00,98.39,98.45,98.08,98.27,206779.0,93.3818,93.4387,93.0876,93.2679,206779.0
2023-04-04 11:55:00,98.29,98.38,98.07,98.16,125131.0,93.2869,93.3723,93.0781,93.1635,125131.0
2023-04-04 12:00:00,98.16,98.33,98.1,98.22,89247.0,93.1635,93.3248,93.1065,93.2204,89247.0
2023-04-04 12:05:00,98.22,98.22,97.85,97.93,192349.0,93.2204,93.2204,92.8693,92.9452,192349.0
2023-04-04 12:10:00,97.92,98.0,97.77,97.91,167725.0,92.9357,93.0116,92.7933,92.9262,167725.0
2023-04-04 12:15:00,97.9,97.95,97.8,97.87,89436.0,92.9167,92.9642,92.8218,92.8883,89436.0
2023-04-04 12:20:00,97.88,98.13,97.83,98.1,101397.0,92.8977,93.135,92.8503,93.1065,101397.0
2023-04-04 12:25:00,98.1,98.21,98.08,98.2,94010.0,93.1065,93.2109,93.0876,93.2015,94010.0
2023-04-04 12:30:00,98.22,98.29,98.14,98.2,86685.0,93.2204,93.2869,93.1445,93.2015,86685.0
2023-04-04 12:35:00,98.2,98.46,98.19,98.43,85096.0,93.2015,93.4482,93.192,93.4198,85096.0
2023-04-04 12:40:00,98.44,98.52,98.4,98.48,77995.0,93.4292,93.5052,93.3913,93.4672,77995.0
2023-04-04 12:45:00,98.49,98.54,98.42,98.47,63318.0,93.4767,93.5242,93.4103,93.4577,63318.0
2023-04-04 12:50:00,98.48,98.62,98.48,98.62,89739.0,93.4672,93.6001,93.4672,93.6001,89739.0
2023-04-04 12:55:00,98.62,98.72,98.56,98.57,101646.0,93.6001,93.695,93.5431,93.5526,101646.0
2023-04-04 13:00:00,98.58,98.64,98.53,98.63,81349.0,93.5621,93.6191,93.5147,93.6096,81349.0
2023-04-04 13:05:00,98.63,98.72,98.59,98.61,63047.0,93.6096,93.695,93.5716,93.5906,63047.0
2023-04-04 13:10:00,98.6,98.71,98.57,98.62,103266.0,93.5811,93.6855,93.5526,93.6001,103266.0
2023-04-04 13:15:00,98.62,98.78,98.61,98.78,66726.0,93.6001,93.7519,93.5906,93.7519,66726.0
2023-04-04 13:20:00,98.77,98.83,98.74,98.83,96902.0,93.7424,93.7994,93.714,93.7994,96902.0
2023-04-04 13:25:00,98.84,99.02,98.81,98.88,114069.0,93.8089,93.9797,93.7804,93.8468,114069.0
2023-04-04 13:30:00,98.9,99.18,98.89,99.14,145302.0,93.8658,94.1316,93.8563,94.0936,145302.0
2023-04-04 13:35:00,99.17,99.27,99.1,99.27,115349.0,94.1221,94.217,94.0556,94.217,115349.0
2023-04-04 13:40:00,99.26,99.4,99.24,99.27,185486.0,94.2075,94.3404,94.1885,94.217,185486.0
2023-04-04 13:45:00,99.3,99.32,99.12,99.2,157750.0,94.2455,94.2644,94.0746,94.1506,157750.0
2023-04-04 13:50:00,99.2,99.44,99.17,99.41,152811.0,94.1506,94.3783,94.1221,94.3499,152811.0
2023-04-04 13:55:00,99.41,99.77,99.41,99.73,303125.0,94.3499,94.6915,94.3499,94.6536,303125.0
2023-04-04 14:00:00,99.72,99.88,99.62,99.75,249733.0,94.6441,94.7959,94.5492,94.6726,249733.0
2023-04-04 14:05:00,99.74,99.8,99.61,99.77,164273.0,94.6631,94.72,94.5397,94.6915,164273.0
2023-04-04 14:10:00,99.79,100.07,99.78,99.88,401935.0,94.7105,94.9763,94.701,94.7959,401935.0
2023-04-04 14:15:00,99.89,100.1,99.81,100.09,248271.0,94.8054,95.0047,94.7295,94.9953,248271.0
2023-04-04 14:20:00,100.08,100.24,99.82,99.83,310712.0,94.9858,95.1376,94.739,94.7485,310712.0
2023-04-04 14:25:00,99.83,100.23,99.8,100.22,280861.0,94.7485,95.1281,94.72,95.1186,280861.0
2023-04-04 14:30:00,100.23,100.5,100.02,100.43,391115.0,95.1281,95.3844,94.9288,95.3179,391115.0
2023-04-04 14:35:00,100.42,100.76,100.37,100.75,422566.0,95.3085,95.6311,95.261,95.6217,422566.0
2023-04-04 14:40:00,100.75,101.02,100.74,100.91,611625.0,95.6217,95.8779,95.6122,95.7735,611625.0
2023-04-04 14:45:00,100.92,100.92,100.6,100.65,470565.0,95.783,95.783,95.4793,95.5267,470565.0
2023-04-04 14:50:00,100.65,100.75,100.35,100.75,502512.0,95.5267,95.6217,95.242,95.6217,502512.0
2023-04-04 14:55:00,100.74,100.88,100.57,100.68,410657.0,95.6122,95.745,95.4508,95.5552,410657.0
2023-04-04 15:00:00,100.7,100.8,100.4,100.67,300441.0,95.5742,95.6691,95.2895,95.5457,300441.0
2023-04-04 15:05:00,100.67,101.08,100.66,101.04,448086.0,95.5457,95.9349,95.5362,95.8969,448086.0
2023-04-04 15:10:00,101.04,101.37,101.01,101.36,648316.0,95.8969,96.2101,95.8684,96.2006,648316.0
2023-04-04 15:15:00,101.34,101.47,101.15,101.26,406523.0,96.1816,96.305,96.0013,96.1057,406523.0
2023-04-04 15:20:00,101.26,101.47,101.23,101.34,394981.0,96.1057,96.305,96.0772,96.1816,394981.0
2023-04-04 15:25:00,101.33,101.43,101.09,101.09,373402.0,96.1721,96.267,95.9444,95.9444,373402.0
2023-04-04 15:30:00,101.09,101.13,100.66,100.73,581007.0,95.9444,95.9823,95.5362,95.6027,581007.0
2023-04-04 15:35:00,100.72,101.19,100.7,101.15,549011.0,95.5932,96.0393,95.5742,96.0013,549011.0
2023-04-04 15:40:00,101.15,101.42,101.05,101.15,508823.0,96.0013,96.2576,95.9064,96.0013,508823.0
2023-04-04 15:45:00,101.15,101.19,100.58,100.68,538773.0,96.0013,96.0393,95.4603,95.5552,538773.0
2023-04-04 15:50:00,100.68,100.91,100.67,100.9,416712.0,95.5552,95.7735,95.5457,95.764,416712.0
2023-04-04 15:55:00,100.9,100.94,100.69,100.72,813426.0,95.764,95.802,95.5647,95.5932,813426.0
2023-04-05 09:30:00,99.24,100.2,99.15,100.08,574242.0,94.1885,95.0997,94.1031,94.9858,574242.0
2023-04-05 09:35:00,100.07,100.45,99.42,99.65,487472.0,94.9763,95.3369,94.3594,94.5777,487472.0
2023-04-05 09:40:00,99.64,100.09,99.54,99.88,400981.0,94.5682,94.9953,94.4732,94.7959,400981.0
2023-04-05 09:45:00,99.88,99.91,99.15,99.17,370324.0,94.7959,94.8244,94.1031,94.1221,370324.0
2023-04-05 09:50:00,99.17,99.19,98.64,99.06,526454.0,94.1221,94.1411,93.6191,94.0177,526454.0
2023-04-05 09:55:00,99.06,99.33,98.77,99.08,382234.0,94.0177,94.2739,93.7424,94.0367,382234.0
2023-04-05 10:00:00,99.09,99.48,98.98,99.34,262879.0,94.0462,94.4163,93.9418,94.2834,262879.0
2023-04-05 10:05:00,99.34,99.55,99.05,99.23,359006.0,94.2834,94.4827,94.0082,94.179,359006.0
2023-04-05 10:10:00,99.23,99.25,98.42,98.61,445220.0,94.179,94.198,93.4103,93.5906,445220.0
2023-04-05 10:15:00,98.58,98.6,97.97,98.19,543845.0,93.5621,93.5811,92.9832,93.192,543845.0
2023-04-05 10:20:00,98.2,98.37,97.88,98.31,355199.0,93.2015,93.3628,92.8977,93.3059,355199.0
2023-04-05 10:25:00,98.31,98.46,98.12,98.23,271070.0,93.3059,93.4482,93.1255,93.2299,271070.0
2023-04-05 10:30:00,98.21,98.6,98.04,98.13,258488.0,93.2109,93.5811,93.0496,93.135,258488.0
2023-04-05 10:35:00,98.13,98.66,98.1,98.61,232713.0,93.135,93.638,93.1065,93.5906,232713.0
2023-04-05 10:40:00,98.61,98.74,98.33,98.34,236683.0,93.5906,93.714,93.3248,93.3343,236683.0
2023-04-05 10:45:00,98.34,98.38,97.93,97.95,277923.0,93.3343,93.3723,92.9452,92.9642,277923.0
2023-04-05 10:50:00,97.92,98.17,97.66,98.13,393722.0,92.9357,93.173,92.6889,93.135,393722.0
2023-04-05 10:55:00,98.14,98.23,97.88,97.91,226139.0,93.1445,93.2299,92.8977,92.9262,226139.0
2023-04-05 11:00:00,97.93,98.14,97.81,98.08,232944.0,92.9452,93.1445,92.8313,93.0876,232944.0
2023-04-05 11:05:00,98.09,98.21,98.04,98.17,194961.0,93.0971,93.2109,93.0496,93.173,194961.0
2023-04-05 11:10:00,98.16,98.35,97.99,98.31,210308.0,93.1635,93.3438,93.0021,93.3059,210308.0
2023-04-05 11:15:00,98.3,98.64,98.29,98.59,271460.0,93.2964,93.6191,93.2869,93.5716,271460.0
2023-04-05 11:20:00,98.59,98.64,98.42,98.62,273123.0,93.5716,93.6191,93.4103,93.6001,273123.0
2023-04-05 11:25:00,98.62,98.7,98.31,98.34,230763.0,93.6001,93.676,93.3059,93.3343,230763.0
2023-04-05 11:30:00,98.34,98.48,98.31,98.38,197495.0,93.3343,93.4672,93.3059,93.3723,197495.0
2023-04-05 11:35:00,98.37,98.47,98.23,98.23,200324.0,93.3628,93.4577,93.2299,93.2299,200324.0
2023-04-05 11:40:00,98.25,98.68,98.25,98.59,207862.0,93.2489,93.657,93.2489,93.5716,207862.0
2023-04-05 11:45:00,98.59,98.89,98.51,98.73,222721.0,93.5716,93.8563,93.4957,93.7045,222721.0
2023-04-05 11:50:00,98.72,98.93,98.72,98.83,165023.0,93.695,93.8943,93.695,93.7994,165023.0
2023-04-05 11:55:00,98.84,99.06,98.84,99.02,193017.0,93.8089,94.0177,93.8089,93.9797,193017.0
2023-04-05 12:00:00,99.02,99.03,98.81,99.01,239090.0,93.9797,93.9892,93.7804,93.9702,239090.0
2023-04-05 12:05:00,99.0,99.28,98.96,99.25,282579.0,93.9607,94.2265,93.9228,94.198,282579.0
2023-04-05 12:10:00,99.25,99.4,99.16,99.17,251715.0,94.198,94.3404,94.1126,94.1221,251715.0
2023-04-05 12:15:00,99.18,99.22,98.97,99.19,231347.0,94.1316,94.1695,93.9323,94.1411,231347.0
2023-04-05 12:20:00,99.2,99.33,99.19,99.3,119711.0,94.1506,94.2739,94.1411,94.2455,119711.0
2023-04-05 12:25:00,99.29,99.3,99.02,99.16,118847.0,94.236,94.2455,93.9797,94.1126,118847.0
2023-04-05 12:30:00,99.15,99.18,99.04,99.09,97796.0,94.1031,94.1316,93.9987,94.0462,97796.0
2023-04-05 12:35:00,99.09,99.27,99.05,99.11,92582.0,94.0462,94.217,94.0082,94.0651,92582.0
2023-04-05 12:40:00,99.1,99.41,99.09,99.39,110217.0,94.0556,94.3499,94.0462,94.3309,110217.0
2023-04-05 12:45:00,99.4,99.46,99.22,99.26,200442.0,94.3404,94.3973,94.1695,94.2075,200442.0
2023-04-05 12:50:00,99.25,99.31,99.2,99.26,97314.0,94.198,94.255,94.1506,94.2075,97314.0
2023-04-05 12:55:00,99.26,99.48,99.23,99.47,106209.0,94.2075,94.4163,94.179,94.4068,106209.0
2023-04-05 13:00:00,99.47,99.47,99.22,99.45,138660.0,94.4068,94.4068,94.1695,94.3878,138660.0
2023-04-05 13:05:00,99.45,99.47,99.31,99.41,71741.0,94.3878,94.4068,94.255,94.3499,71741.0
2023-04-05 13:10:00,99.41,99.46,99.34,99.46,73874.0,94.3499,94.3973,94.2834,94.3973,73874.0
2023-04-05 13:15:00,99.47,99.58,99.43,99.56,123022.0,94.4068,94.5112,94.3688,94.4922,123022.0
2023-04-05 13:20:00,99.56,99.66,99.54,99.58,112464.0,94.4922,94.5871,94.4732,94.5112,112464.0
2023-04-05 13:25:00,99.59,99.69,99.57,99.67,105533.0,94.5207,94.6156,94.5017,94.5966,105533.0
2023-04-05 13:30:00,99.67,99.74,99.41,99.42,264196.0,94.5966,94.6631,94.3499,94.3594,264196.0
2023-04-05 13:35:00,99.41,99.47,99.27,99.29,247917.0,94.3499,94.4068,94.217,94.236,247917.0
2023-04-05 13:40:00,99.29,99.49,99.25,99.48,117616.0,94.236,94.4258,94.198,94.4163,117616.0
2023-04-05 13:45:00,99.47,99.5,99.39,99.4,78101.0,94.4068,94.4353,94.3309,94.3404,78101.0
2023-04-05 13:50:00,99.4,99.44,99.31,99.35,46968.0,94.3404,94.3783,94.255,94.2929,46968.0
2023-04-05 13:55:00,99.34,99.38,99.3,99.33,44430.0,94.2834,94.3214,94.2455,94.2739,44430.0
2023-04-05 14:00:00,99.33,99.46,99.31,99.42,73658.0,94.2739,94.3973,94.255,94.3594,73658.0
2023-04-05 14:05:00,99.44,99.44,99.35,99.38,70669.0,94.3783,94.3783,94.2929,94.3214,70669.0
2023-04-05 14:10:00,99.38,99.39,99.31,99.34,71720.0,94.3214,94.3309,94.255,94.2834,71720.0
2023-04-05 14:15:00,99.34,99.47,99.33,99.46,73739.0,94.2834,94.4068,94.2739,94.3973,73739.0
2023-04-05 14:20:00,99.47,99.6,99.43,99.57,120625.0,94.4068,94.5302,94.3688,94.5017,120625.0
2023-04-05 14:25:00,99.57,99.58,99.4,99.42,82738.0,94.5017,94.5112,94.3404,94.3594,82738.0
2023-04-05 14:30:00,99.42,99.67,99.42,99.63,107276.0,94.3594,94.5966,94.3594,94.5587,107276.0
2023-04-05 14:35:00,99.63,99.72,99.58,99.65,146946.0,94.5587,94.6441,94.5112,94.5777,146946.0
2023-04-05 14:40:00,99.65,99.68,99.55,99.6,56428.0,94.5777,94.6061,94.4827,94.5302,56428.0
2023-04-05 14:45:00,99.58,99.68,99.58,99.61,58083.0,94.5112,94.6061,94.5112,94.5397,58083.0
2023-04-05 14:50:00,99.6,99.64,99.54,99.59,79176.0,94.5302,94.5682,94.4732,94.5207,79176.0
2023-04-05 14:55:00,99.58,99.6,99.46,99.52,79435.0,94.5112,94.5302,94.3973,94.4543,79435.0
2023-04-05 15:00:00,99.53,99.53,99.37,99.4,143147.0,94.4638,94.4638,94.3119,94.3404,143147.0
2023-04-05 15:05:00,99.39,99.44,98.85,98.87,219843.0,94.3309,94.3783,93.8184,93.8374,219843.0
2023-04-05 15:10:00,98.88,98.88,98.7,98.71,217863.0,93.8468,93.8468,93.676,93.6855,217863.0
2023-04-05 15:15:00,98.71,98.95,98.7,98.95,163095.0,93.6855,93.9133,93.676,93.9133,163095.0
2023-04-05 15:20:00,98.95,99.01,98.9,98.92,120906.0,93.9133,93.9702,93.8658,93.8848,120906.0
2023-04-05 15:25:00,98.92,99.0,98.89,98.89,99246.0,93.8848,93.9607,93.8563,93.8563,99246.0
2023-04-05 15:30:00,98.9,99.09,98.9,99.05,146553.0,93.8658,94.0462,93.8658,94.0082,146553.0
2023-04-05 15:35:00,99.04,99.15,98.99,99.0,151571.0,93.9987,94.1031,93.9512,93.9607,151571.0
2023-04-05 15:40:00,98.99,99.02,98.83,98.91,181356.0,93.9512,93.9797,93.7994,93.8753,181356.0
2023-04-05 15:45:00,98.91,98.94,98.66,98.73,206589.0,93.8753,93.9038,93.638,93.7045,206589.0
2023-04-05 15:50:00,98.72,98.88,98.65,98.81,302144.0,93.695,93.8468,93.6286,93.7804,302144.0
2023-04-05 15:55:00,98.81,98.87,98.46,98.54,811989.0,93.7804,93.8374,93.4482,93.5242,811989.0
2023-04-06 09:30:00,98.53,99.5,98.53,99.11,522605.0,93.5147,94.4353,93.5147,94.0651,522605.0
2023-04-06 09:35:00,99.16,100.12,99.14,99.15,730160.0,94.1126,95.0237,94.0936,94.1031,730160.0
2023-04-06 09:40:00,99.15,99.44,98.27,98.67,602865.0,94.1031,94.3783,93.2679,93.6475,602865.0
2023-04-06 09:45:00,98.68,98.97,98.68,98.82,233680.0,93.657,93.9323,93.657,93.7899,233680.0
2023-04-06 09:50:00,98.81,98.92,98.51,98.63,296656.0,93.7804,93.8848,93.4957,93.6096,296656.0
2023-04-06 09:55:00,98.63,99.02,98.61,98.96,281763.0,93.6096,93.9797,93.5906,93.9228,281763.0
2023-04-06 10:00:00,98.96,99.54,98.78,99.49,459208.0,93.9228,94.4732,93.7519,94.4258,459208.0
2023-04-06 10:05:00,99.49,99.98,99.46,99.6,350810.0,94.4258,94.8909,94.3973,94.5302,350810.0
2023-04-06 10:10:00,99.58,99.99,99.55,99.87,318332.0,94.5112,94.9003,94.4827,94.7865,318332.0
2023-04-06 10:15:00,99.87,99.91,99.56,99.76,234257.0,94.7865,94.8244,94.4922,94.6821,234257.0
2023-04-06 10:20:00,99.74,99.96,99.59,99.94,243278.0,94.6631,94.8719,94.5207,94.8529,243278.0
2023-04-06 10:25:00,99.94,100.39,99.93,100.35,575377.0,94.8529,95.28,94.8434,95.242,575377.0
2023-04-06 10:30:00,100.35,100.88,100.27,100.85,481290.0,95.242,95.745,95.1661,95.7166,481290.0
2023-04-06 10:35:00,100.84,100.88,100.24,100.3,433934.0,95.7071,95.745,95.1376,95.1946,433934.0
2023-04-06 10:40:00,100.28,100.32,99.87,100.3,305767.0,95.1756,95.2135,94.7865,95.1946,305767.0
2023-04-06 10:45:00,100.3,100.8,100.29,100.62,390579.0,95.1946,95.6691,95.1851,95.4983,390579.0
2023-04-06 10:50:00,100.64,100.86,100.52,100.73,284307.0,95.5173,95.7261,95.4034,95.6027,284307.0
2023-04-06 10:55:00,100.72,100.89,100.51,100.66,261079.0,95.5932,95.7545,95.3939,95.5362,261079.0
2023-04-06 11:00:00,100.67,100.91,100.59,100.73,322233.0,95.5457,95.7735,95.4698,95.6027,322233.0
2023-04-06 11:05:00,100.71,100.77,100.6,100.61,200326.0,95.5837,95.6406,95.4793,95.4888,200326.0
2023-04-06 11:10:00,100.61,100.83,100.55,100.73,177453.0,95.4888,95.6976,95.4318,95.6027,177453.0
2023-04-06 11:15:00,100.72,100.9,100.72,100.89,139341.0,95.5932,95.764,95.5932,95.7545,139341.0
2023-04-06 11:20:00,100.88,101.15,100.74,100.97,299992.0,95.745,96.0013,95.6122,95.8305,299992.0
2023-04-06 11:25:00,100.96,100.96,100.6,100.74,260839.0,95.821,95.821,95.4793,95.6122,260839.0
2023-04-06 11:30:00,100.74,101.1,100.67,101.04,214016.0,95.6122,95.9538,95.5457,95.8969,214016.0
2023-04-06 11:35:00,101.05,101.2,100.97,101.03,245082.0,95.9064,96.0488,95.8305,95.8874,245082.0
2023-04-06 11:40:00,101.03,101.27,101.03,101.26,220877.0,95.8874,96.1152,95.8874,96.1057,220877.0
2023-04-06 11:45:00,101.26,101.47,101.25,101.45,424735.0,96.1057,96.305,96.0962,96.286,424735.0
2023-04-06 11:50:00,101.46,101.67,101.4,101.58,342114.0,96.2955,96.4948,96.2386,96.4094,342114.0
2023-04-06 11:55:00,101.58,101.89,101.45,101.83,371704.0,96.4094,96.7036,96.286,96.6467,371704.0
2023-04-06 12:00:00,101.84,102.18,101.84,101.96,491636.0,96.6562,96.9789,96.6562,96.7701,491636.0
2023-04-06 12:05:00,101.95,102.32,101.95,102.28,504381.0,96.7606,97.1117,96.7606,97.0738,504381.0
2023-04-06 12:10:00,102.29,102.3,102.02,102.05,267811.0,97.0833,97.0928,96.827,96.8555,267811.0
2023-04-06 12:15:00,102.05,102.28,102.0,102.22,374003.0,96.8555,97.0738,96.808,97.0168,374003.0
2023-04-06 12:20:00,102.23,102.3,102.11,102.29,198442.0,97.0263,97.0928,96.9124,97.0833,198442.0
2023-04-06 12:25:00,102.3,102.49,102.29,102.47,310824.0,97.0928,97.2731,97.0833,97.2541,310824.0
2023-04-06 12:30:00,102.48,102.98,102.47,102.93,525489.0,97.2636,97.7381,97.2541,97.6907,525489.0
2023-04-06 12:35:00,102.94,103.0,102.62,102.81,469130.0,97.7002,97.7571,97.3965,97.5768,469130.0
2023-04-06 12:40:00,102.82,102.9,102.67,102.75,231840.0,97.5863,97.6622,97.4439,97.5199,231840.0
2023-04-06 12:45:00,102.76,102.83,102.65,102.73,179835.0,97.5293,97.5958,97.4249,97.5009,179835.0
2023-04-06 12:50:00,102.73,102.78,102.36,102.44,443220.0,97.5009,97.5483,97.1497,97.2256,443220.0
2023-04-06 12:55:00,102.44,102.48,102.26,102.47,229680.0,97.2256,97.2636,97.0548,97.2541,229680.0
2023-04-06 13:00:00,102.47,102.54,102.27,102.42,189563.0,97.2541,97.3205,97.0643,97.2067,189563.0
2023-04-06 13:05:00,102.43,102.45,102.24,102.25,127436.0,97.2161,97.2351,97.0358,97.0453,127436.0
2023-04-06 13:10:00,102.25,102.31,102.03,102.04,245432.0,97.0453,97.1023,96.8365,96.846,245432.0
2023-04-06 13:15:00,102.05,102.2,101.78,102.08,472512.0,96.8555,96.9979,96.5992,96.884,472512.0
2023-04-06 13:20:00,102.09,102.2,102.07,102.16,202295.0,96.8935,96.9979,96.8745,96.9599,202295.0
2023-04-06 13:25:00,102.16,102.2,102.02,102.06,155832.0,96.9599,96.9979,96.827,96.865,155832.0
2023-04-06 13:30:00,102.07,102.09,101.92,101.93,149910.0,96.8745,96.8935,96.7321,96.7416,149910.0
2023-04-06 13:35:00,101.93,102.39,101.92,102.38,302891.0,96.7416,97.1782,96.7321,97.1687,302891.0
2023-04-06 13:40:00,102.38,102.5,102.28,102.49,172225.0,97.1687,97.2826,97.0738,97.2731,172225.0
2023-04-06 13:45:00,102.5,102.52,102.36,102.46,274512.0,97.2826,97.3016,97.1497,97.2446,274512.0
2023-04-06 13:50:00,102.45,102.62,102.45,102.6,184562.0,97.2351,97.3965,97.2351,97.3775,184562.0
2023-04-06 13:55:00,102.58,102.7,102.57,102.62,164712.0,97.3585,97.4724,97.349,97.3965,164712.0
2023-04-06 14:00:00,102.62,102.67,102.37,102.39,154743.0,97.3965,97.4439,97.1592,97.1782,154743.0
2023-04-06 14:05:00,102.39,102.55,102.35,102.51,139728.0,97.1782,97.33,97.1402,97.2921,139728.0
2023-04-06 14:10:00,102.52,102.61,102.48,102.59,97305.0,97.3016,97.387,97.2636,97.368,97305.0
2023-04-06 14:15:00,102.6,102.62,102.54,102.62,102138.0,97.3775,97.3965,97.3205,97.3965,102138.0
2023-04-06 14:20:00,102.63,102.78,102.53,102.76,128412.0,97.406,97.5483,97.3111,97.5293,128412.0
2023-04-06 14:25:00,102.76,102.84,102.75,102.79,148011.0,97.5293,97.6053,97.5199,97.5578,148011.0
2023-04-06 14:30:00,102.79,103.17,102.79,103.02,387827.0,97.5578,97.9185,97.5578,97.7761,387827.0
2023-04-06 14:35:00,103.01,103.08,102.94,102.97,246528.0,97.7666,97.8331,97.7002,97.7287,246528.0
2023-04-06 14:40:00,102.95,103.18,102.95,103.18,164575.0,97.7097,97.928,97.7097,97.928,164575.0
2023-04-06 14:45:00,103.18,103.24,103.12,103.2,204925.0,97.928,97.9849,97.871,97.9469,204925.0
2023-04-06 14:50:00,103.2,103.2,102.94,102.96,212543.0,97.9469,97.9469,97.7002,97.7192,212543.0
2023-04-06 14:55:00,102.96,102.96,102.59,102.59,395197.0,97.7192,97.7192,97.368,97.368,395197.0
2023-04-06 15:00:00,102.6,102.78,102.52,102.74,264610.0,97.3775,97.5483,97.3016,97.5104,264610.0
2023-04-06 15:05:00,102.74,102.75,102.62,102.73,160476.0,97.5104,97.5199,97.3965,97.5009,160476.0
2023-04-06 15:10:00,102.73,102.74,102.61,102.67,159990.0,97.5009,97.5104,97.387,97.4439,159990.0
2023-04-06 15:15:00,102.67,102.67,102.42,102.43,266715.0,97.4439,97.4439,97.2067,97.2161,266715.0
2023-04-06 15:20:00,102.42,102.64,102.42,102.63,162701.0,97.2067,97.4155,97.2067,97.406,162701.0
2023-04-06 15:25:00,102.64,102.76,102.62,102.67,177396.0,97.4155,97.5293,97.3965,97.4439,177396.0
2023-04-06 15:30:00,102.68,102.77,102.66,102.74,147330.0,97.4534,97.5388,97.4344,97.5104,147330.0
2023-04-06 15:35:00,102.75,102.89,102.73,102.78,167796.0,97.5199,97.6527,97.5009,97.5483,167796.0
2023-04-06 15:40:00,102.78,102.92,102.72,102.89,252424.0,97.5483,97.6812,97.4914,97.6527,252424.0
2023-04-06 15:45:00,102.89,103.01,102.88,103.01,262434.0,97.6527,97.7666,97.6432,97.7666,262434.0
2023-04-06 15:50:00,103.02,103.07,102.8,102.81,513691.0,97.7761,97.8236,97.5673,97.5768,513691.0
2023-04-06 15:55:00,102.81,102.81,102.64,102.75,693894.0,97.5768,97.5768,97.4155,97.5199,693894.0
2023-04-10 09:30:00,100.62,102.21,100.59,102.21,1049116.0,95.4983,97.0073,95.4698,97.0073,1049116.0
2023-04-10 09:35:00,102.22,102.76,101.81,102.74,599716.0,97.0168,97.5293,96.6277,97.5104,599716.0
2023-04-10 09:40:00,102.74,102.83,102.05,102.2,560243.0,97.5104,97.5958,96.8555,96.9979,560243.0
2023-04-10 09:45:00,102.17,102.2,101.51,101.67,484326.0,96.9694,96.9979,96.343,96.4948,484326.0
2023-04-10 09:50:00,101.65,102.41,101.6,102.17,427687.0,96.4758,97.1972,96.4284,96.9694,427687.0
2023-04-10 09:55:00,102.19,102.26,101.92,102.06,229463.0,96.9884,97.0548,96.7321,96.865,229463.0
2023-04-10 10:00:00,102.05,102.11,101.69,102.03,372320.0,96.8555,96.9124,96.5138,96.8365,372320.0
2023-04-10 10:05:00,102.03,102.22,101.92,102.17,281769.0,96.8365,97.0168,96.7321,96.9694,281769.0
2023-04-10 10:10:00,102.18,102.35,101.96,102.04,267910.0,96.9789,97.1402,96.7701,96.846,267910.0
2023-04-10 10:15:00,102.03,102.12,101.99,102.03,153279.0,96.8365,96.9219,96.7985,96.8365,153279.0
2023-04-10 10:20:00,102.02,102.16,101.97,102.01,178930.0,96.827,96.9599,96.7796,96.8175,178930.0
2023-04-10 10:25:00,102.02,102.06,101.31,101.37,518853.0,96.827,96.865,96.1532,96.2101,518853.0
2023-04-10 10:30:00,101.38,101.5,101.2,101.44,291470.0,96.2196,96.3335,96.0488,96.2765,291470.0
2023-04-10 10:35:00,101.43,101.62,100.91,101.39,542853.0,96.267,96.4474,95.7735,96.2291,542853.0
2023-04-10 10:40:00,101.38,101.94,101.37,101.91,180181.0,96.2196,96.7511,96.2101,96.7226,180181.0
2023-04-10 10:45:00,101.9,102.13,101.83,102.12,256871.0,96.7131,96.9314,96.6467,96.9219,256871.0
2023-04-10 10:50:00,102.1,102.24,101.98,102.06,154982.0,96.9029,97.0358,96.789,96.865,154982.0
2023-04-10 10:55:00,102.07,102.2,101.99,102.06,152172.0,96.8745,96.9979,96.7985,96.865,152172.0
2023-04-10 11:00:00,102.08,102.45,102.06,102.41,197559.0,96.884,97.2351,96.865,97.1972,197559.0
2023-04-10 11:05:00,102.4,102.41,102.22,102.32,86334.0,97.1877,97.1972,97.0168,97.1117,86334.0
2023-04-10 11:10:00,102.3,102.54,102.28,102.44,175381.0,97.0928,97.3205,97.0738,97.2256,175381.0
2023-04-10 11:15:00,102.45,102.57,102.25,102.3,183149.0,97.2351,97.349,97.0453,97.0928,183149.0
2023-04-10 11:20:00,102.29,102.39,102.03,102.05,141812.0,97.0833,97.1782,96.8365,96.8555,141812.0
2023-04-10 11:25:00,102.05,102.21,101.97,102.04,159852.0,96.8555,97.0073,96.7796,96.846,159852.0
2023-04-10 11:30:00,102.05,102.1,101.95,101.97,114699.0,96.8555,96.9029,96.7606,96.7796,114699.0
2023-04-10 11:35:00,101.97,102.1,101.92,102.03,139171.0,96.7796,96.9029,96.7321,96.8365,139171.0
2023-04-10 11:40:00,102.04,102.09,101.96,102.01,80305.0,96.846,96.8935,96.7701,96.8175,80305.0
2023-04-10 11:45:00,102.01,102.09,101.9,101.9,156036.0,96.8175,96.8935,96.7131,96.7131,156036.0
2023-04-10 11:50:00,101.91,101.91,101.59,101.67,184981.0,96.7226,96.7226,96.4189,96.4948,184981.0
2023-04-10 11:55:00,101.67,101.82,101.55,101.61,132766.0,96.4948,96.6372,96.3809,96.4379,132766.0
2023-04-10 12:00:00,101.63,101.63,101.3,101.45,153297.0,96.4569,96.4569,96.1437,96.286,153297.0
2023-04-10 12:05:00,101.47,101.54,101.24,101.38,121135.0,96.305,96.3714,96.0867,96.2196,121135.0
2023-04-10 12:10:00,101.38,101.5,101.32,101.43,105319.0,96.2196,96.3335,96.1626,96.267,105319.0
2023-04-10 12:15:00,101.43,101.46,101.31,101.4,106303.0,96.267,96.2955,96.1532,96.2386,106303.0
2023-04-10 12:20:00,101.4,101.51,101.39,101.45,65682.0,96.2386,96.343,96.2291,96.286,65682.0
2023-04-10 12:25:00,101.45,101.51,101.43,101.45,208335.0,96.286,96.343,96.267,96.286,208335.0
2023-04-10 12:30:00,101.45,101.46,101.2,101.36,159040.0,96.286,96.2955,96.0488,96.2006,159040.0
2023-04-10 12:35:00,101.37,101.57,101.3,101.45,109467.0,96.2101,96.3999,96.1437,96.286,109467.0
2023-04-10 12:40:00,101.45,101.62,101.42,101.55,220393.0,96.286,96.4474,96.2576,96.3809,220393.0
2023-04-10 12:45:00,101.55,101.75,101.54,101.73,120040.0,96.3809,96.5708,96.3714,96.5518,120040.0
2023-04-10 12:50:00,101.73,101.9,101.71,101.78,109879.0,96.5518,96.7131,96.5328,96.5992,109879.0
2023-04-10 12:55:00,101.78,101.92,101.74,101.9,66879.0,96.5992,96.7321,96.5613,96.7131,66879.0
2023-04-10 13:00:00,101.94,102.0,101.91,101.98,83034.0,96.7511,96.808,96.7226,96.789,83034.0
2023-04-10 13:05:00,101.99,102.02,101.83,101.95,76095.0,96.7985,96.827,96.6467,96.7606,76095.0
2023-04-10 13:10:00,101.96,101.97,101.79,101.83,52404.0,96.7701,96.7796,96.6087,96.6467,52404.0
2023-04-10 13:15:00,101.82,101.89,101.73,101.79,101097.0,96.6372,96.7036,96.5518,96.6087,101097.0
2023-04-10 13:20:00,101.79,101.79,101.61,101.66,109223.0,96.6087,96.6087,96.4379,96.4853,109223.0
2023-04-10 13:25:00,101.65,101.81,101.64,101.74,87180.0,96.4758,96.6277,96.4664,96.5613,87180.0
2023-04-10 13:30:00,101.73,101.86,101.7,101.76,56187.0,96.5518,96.6752,96.5233,96.5802,56187.0
2023-04-10 13:35:00,101.77,101.8,101.62,101.65,56594.0,96.5897,96.6182,96.4474,96.4758,56594.0
2023-04-10 13:40:00,101.65,101.69,101.56,101.68,55221.0,96.4758,96.5138,96.3904,96.5043,55221.0
2023-04-10 13:45:00,101.69,101.74,101.65,101.68,49329.0,96.5138,96.5613,96.4758,96.5043,49329.0
2023-04-10 13:50:00,101.68,101.68,101.61,101.63,49467.0,96.5043,96.5043,96.4379,96.4569,49467.0
2023-04-10 13:55:00,101.64,101.65,101.57,101.63,46194.0,96.4664,96.4758,96.3999,96.4569,46194.0
2023-04-10 14:00:00,101.63,101.69,101.57,101.69,68947.0,96.4569,96.5138,96.3999,96.5138,68947.0
2023-04-10 14:05:00,101.7,101.73,101.6,101.63,81162.0,96.5233,96.5518,96.4284,96.4569,81162.0
2023-04-10 14:10:00,101.63,101.67,101.58,101.65,58124.0,96.4569,96.4948,96.4094,96.4758,58124.0
2023-04-10 14:15:00,101.66,101.77,101.66,101.75,110621.0,96.4853,96.5897,96.4853,96.5708,110621.0
2023-04-10 14:20:00,101.75,101.84,101.74,101.78,84351.0,96.5708,96.6562,96.5613,96.5992,84351.0
2023-04-10 14:25:00,101.78,101.8,101.67,101.77,82472.0,96.5992,96.6182,96.4948,96.5897,82472.0
2023-04-10 14:30:00,101.78,101.83,101.72,101.79,55689.0,96.5992,96.6467,96.5423,96.6087,55689.0
2023-04-10 14:35:00,101.8,101.87,101.76,101.86,90775.0,96.6182,96.6846,96.5802,96.6752,90775.0
2023-04-10 14:40:00,101.85,101.86,101.72,101.73,82475.0,96.6657,96.6752,96.5423,96.5518,82475.0
2023-04-10 14:45:00,101.73,101.73,101.64,101.68,80470.0,96.5518,96.5518,96.4664,96.5043,80470.0
2023-04-10 14:50:00,101.68,101.79,101.68,101.79,49661.0,96.5043,96.6087,96.5043,96.6087,49661.0
2023-04-10 14:55:00,101.79,101.91,101.78,101.89,68867.0,96.6087,96.7226,96.5992,96.7036,68867.0
2023-04-10 15:00:00,101.88,101.96,101.79,101.84,87902.0,96.6941,96.7701,96.6087,96.6562,87902.0
2023-04-10 15:05:00,101.85,101.92,101.82,101.85,74159.0,96.6657,96.7321,96.6372,96.6657,74159.0
2023-04-10 15:10:00,101.86,101.88,101.78,101.82,80532.0,96.6752,96.6941,96.5992,96.6372,80532.0
2023-04-10 15:15:00,101.82,101.89,101.8,101.88,58695.0,96.6372,96.7036,96.6182,96.6941,58695.0
2023-04-10 15:20:00,101.88,101.91,101.82,101.84,70571.0,96.6941,96.7226,96.6372,96.6562,70571.0
2023-04-10 15:25:00,101.85,101.87,101.7,101.75,120564.0,96.6657,96.6846,96.5233,96.5708,120564.0
2023-04-10 15:30:00,101.75,101.81,101.65,101.66,55037.0,96.5708,96.6277,96.4758,96.4853,55037.0
2023-04-10 15:35:00,101.65,101.7,101.64,101.68,147028.0,96.4758,96.5233,96.4664,96.5043,147028.0
2023-04-10 15:40:00,101.67,101.69,101.6,101.63,117728.0,96.4948,96.5138,96.4284,96.4569,117728.0
2023-04-10 15:45:00,101.63,101.63,101.52,101.59,166731.0,96.4569,96.4569,96.3525,96.4189,166731.0
2023-04-10 15:50:00,101.59,101.64,101.52,101.62,219864.0,96.4189,96.4664,96.3525,96.4474,219864.0
2023-04-10 15:55:00,101.62,101.65,101.49,101.53,557860.0,96.4474,96.4758,96.324,96.362,557860.0
2023-04-11 09:30:00,102.46,102.54,101.78,101.93,684337.0,97.2446,97.3205,96.5992,96.7416,684337.0
2023-04-11 09:35:00,101.95,102.14,99.51,99.96,1460493.0,96.7606,96.9409,94.4448,94.8719,1460493.0
2023-04-11 09:40:00,99.96,100.16,99.2,99.76,899837.0,94.8719,95.0617,94.1506,94.6821,899837.0
2023-04-11 09:45:00,99.76,100.6,99.72,99.75,744292.0,94.6821,95.4793,94.6441,94.6726,744292.0
2023-04-11 09:50:00,99.74,100.27,99.73,100.1,457748.0,94.6631,95.1661,94.6536,95.0047,457748.0
2023-04-11 09:55:00,100.11,100.48,100.01,100.37,309473.0,95.0142,95.3654,94.9193,95.261,309473.0
2023-04-11 10:00:00,100.39,101.0,100.38,100.78,477842.0,95.28,95.8589,95.2705,95.6501,477842.0
2023-04-11 10:05:00,100.77,100.83,99.9,100.05,542935.0,95.6406,95.6976,94.8149,94.9573,542935.0
2023-04-11 10:10:00,100.05,100.29,99.96,100.14,270132.0,94.9573,95.1851,94.8719,95.0427,270132.0
2023-04-11 10:15:00,100.16,100.49,100.13,100.29,264743.0,95.0617,95.3749,95.0332,95.1851,264743.0
2023-04-11 10:20:00,100.29,100.43,100.05,100.17,352395.0,95.1851,95.3179,94.9573,95.0712,352395.0
2023-04-11 10:25:00,100.17,100.51,100.1,100.12,225685.0,95.0712,95.3939,95.0047,95.0237,225685.0
2023-04-11 10:30:00,100.12,100.15,99.66,99.75,401731.0,95.0237,95.0522,94.5871,94.6726,401731.0
2023-04-11 10:35:00,99.77,99.98,99.54,99.81,293092.0,94.6915,94.8909,94.4732,94.7295,293092.0
2023-04-11 10:40:00,99.81,100.13,99.72,99.86,250672.0,94.7295,95.0332,94.6441,94.777,250672.0
2023-04-11 10:45:00,99.84,100.1,99.75,100.09,201918.0,94.758,95.0047,94.6726,94.9953,201918.0
2023-04-11 10:50:00,100.1,100.13,99.83,99.83,134117.0,95.0047,95.0332,94.7485,94.7485,134117.0
2023-04-11 10:55:00,99.83,99.95,99.66,99.7,142256.0,94.7485,94.8624,94.5871,94.6251,142256.0
2023-04-11 11:00:00,99.7,99.99,99.67,99.93,176462.0,94.6251,94.9003,94.5966,94.8434,176462.0
2023-04-11 11:05:00,99.92,100.14,99.92,100.05,182460.0,94.8339,95.0427,94.8339,94.9573,182460.0
2023-04-11 11:10:00,100.06,100.37,99.94,100.3,136275.0,94.9668,95.261,94.8529,95.1946,136275.0
2023-04-11 11:15:00,100.3,100.41,100.23,100.37,143966.0,95.1946,95.299,95.1281,95.261,143966.0
2023-04-11 11:20:00,100.35,100.38,100.18,100.38,102993.0,95.242,95.2705,95.0807,95.2705,102993.0
2023-04-11 11:25:00,100.38,100.38,100.02,100.06,114505.0,95.2705,95.2705,94.9288,94.9668,114505.0
2023-04-11 11:30:00,100.06,100.14,99.91,99.96,131575.0,94.9668,95.0427,94.8244,94.8719,131575.0
2023-04-11 11:35:00,99.97,100.06,99.9,100.06,82362.0,94.8814,94.9668,94.8149,94.9668,82362.0
2023-04-11 11:40:00,100.06,100.08,99.71,99.71,112666.0,94.9668,94.9858,94.6346,94.6346,112666.0
2023-04-11 11:45:00,99.73,99.98,99.51,99.96,269642.0,94.6536,94.8909,94.4448,94.8719,269642.0
2023-04-11 11:50:00,99.97,100.0,99.86,99.95,126878.0,94.8814,94.9098,94.777,94.8624,126878.0
2023-04-11 11:55:00,99.95,100.0,99.87,99.95,106265.0,94.8624,94.9098,94.7865,94.8624,106265.0
2023-04-11 12:00:00,99.97,100.07,99.84,100.04,114951.0,94.8814,94.9763,94.758,94.9478,114951.0
2023-04-11 12:05:00,100.04,100.12,99.98,100.1,92862.0,94.9478,95.0237,94.8909,95.0047,92862.0
2023-04-11 12:10:00,100.1,100.17,100.05,100.11,73470.0,95.0047,95.0712,94.9573,95.0142,73470.0
2023-04-11 12:15:00,100.11,100.11,99.97,100.04,50302.0,95.0142,95.0142,94.8814,94.9478,50302.0
2023-04-11 12:20:00,100.03,100.04,99.93,100.04,60616.0,94.9383,94.9478,94.8434,94.9478,60616.0
2023-04-11 12:25:00,100.05,100.2,100.0,100.13,66479.0,94.9573,95.0997,94.9098,95.0332,66479.0
2023-04-11 12:30:00,100.11,100.17,100.07,100.09,44481.0,95.0142,95.0712,94.9763,94.9953,44481.0
2023-04-11 12:35:00,100.1,100.13,99.98,100.01,58630.0,95.0047,95.0332,94.8909,94.9193,58630.0
2023-04-11 12:40:00,100.01,100.05,99.93,100.05,40812.0,94.9193,94.9573,94.8434,94.9573,40812.0
2023-04-11 12:45:00,100.05,100.09,99.96,99.98,69951.0,94.9573,94.9953,94.8719,94.8909,69951.0
2023-04-11 12:50:00,99.98,100.0,99.93,99.98,50975.0,94.8909,94.9098,94.8434,94.8909,50975.0
2023-04-11 12:55:00,99.97,100.01,99.93,99.97,57350.0,94.8814,94.9193,94.8434,94.8814,57350.0
2023-04-11 13:00:00,99.98,100.03,99.92,99.96,102290.0,94.8909,94.9383,94.8339,94.8719,102290.0
2023-04-11 13:05:00,99.95,100.08,99.94,100.07,60822.0,94.8624,94.9858,94.8529,94.9763,60822.0
2023-04-11 13:10:00,100.06,100.06,99.84,99.86,82415.0,94.9668,94.9668,94.758,94.777,82415.0
2023-04-11 13:15:00,99.88,99.95,99.8,99.91,72197.0,94.7959,94.8624,94.72,94.8244,72197.0
2023-04-11 13:20:00,99.9,100.01,99.86,99.98,59879.0,94.8149,94.9193,94.777,94.8909,59879.0
2023-04-11 13:25:00,99.98,100.06,99.97,100.0,47261.0,94.8909,94.9668,94.8814,94.9098,47261.0
2023-04-11 13:30:00,100.02,100.06,99.95,99.98,47276.0,94.9288,94.9668,94.8624,94.8909,47276.0
2023-04-11 13:35:00,99.99,100.11,99.98,100.05,68673.0,94.9003,95.0142,94.8909,94.9573,68673.0
2023-04-11 13:40:00,100.05,100.35,100.05,100.24,146106.0,94.9573,95.242,94.9573,95.1376,146106.0
2023-04-11 13:45:00,100.23,100.37,100.21,100.32,72012.0,95.1281,95.261,95.1091,95.2135,72012.0
2023-04-11 13:50:00,100.32,100.33,100.22,100.28,44425.0,95.2135,95.223,95.1186,95.1756,44425.0
2023-04-11 13:55:00,100.27,100.28,100.18,100.19,66299.0,95.1661,95.1756,95.0807,95.0902,66299.0
2023-04-11 14:00:00,100.2,100.23,99.88,99.97,180608.0,95.0997,95.1281,94.7959,94.8814,180608.0
2023-04-11 14:05:00,99.96,100.05,99.91,100.02,79875.0,94.8719,94.9573,94.8244,94.9288,79875.0
2023-04-11 14:10:00,99.99,100.05,99.89,99.93,57592.0,94.9003,94.9573,94.8054,94.8434,57592.0
2023-04-11 14:15:00,99.92,100.02,99.87,100.0,73418.0,94.8339,94.9288,94.7865,94.9098,73418.0
2023-04-11 14:20:00,100.0,100.1,99.99,100.08,37258.0,94.9098,95.0047,94.9003,94.9858,37258.0
2023-04-11 14:25:00,100.09,100.4,100.09,100.31,135663.0,94.9953,95.2895,94.9953,95.2041,135663.0
2023-04-11 14:30:00,100.31,100.4,100.15,100.21,103610.0,95.2041,95.2895,95.0522,95.1091,103610.0
2023-04-11 14:35:00,100.2,100.23,100.0,100.12,127928.0,95.0997,95.1281,94.9098,95.0237,127928.0
2023-04-11 14:40:00,100.12,100.13,100.0,100.02,65450.0,95.0237,95.0332,94.9098,94.9288,65450.0
2023-04-11 14:45:00,100.02,100.05,100.0,100.04,71727.0,94.9288,94.9573,94.9098,94.9478,71727.0
2023-04-11 14:50:00,100.04,100.1,99.99,100.05,51972.0,94.9478,95.0047,94.9003,94.9573,51972.0
2023-04-11 14:55:00,100.05,100.05,99.96,100.01,82126.0,94.9573,94.9573,94.8719,94.9193,82126.0
2023-04-11 15:00:00,100.02,100.08,100.0,100.02,78782.0,94.9288,94.9858,94.9098,94.9288,78782.0
2023-04-11 15:05:00,100.03,100.11,100.01,100.1,76495.0,94.9383,95.0142,94.9193,95.0047,76495.0
2023-04-11 15:10:00,100.11,100.26,100.11,100.19,82053.0,95.0142,95.1566,95.0142,95.0902,82053.0
2023-04-11 15:15:00,100.19,100.28,100.19,100.23,54796.0,95.0902,95.1756,95.0902,95.1281,54796.0
2023-04-11 15:20:00,100.23,100.48,100.2,100.38,168487.0,95.1281,95.3654,95.0997,95.2705,168487.0
2023-04-11 15:25:00,100.37,100.44,100.35,100.43,121441.0,95.261,95.3274,95.242,95.3179,121441.0
2023-04-11 15:30:00,100.41,100.43,100.27,100.29,119170.0,95.299,95.3179,95.1661,95.1851,119170.0
2023-04-11 15:35:00,100.3,100.3,100.04,100.06,172633.0,95.1946,95.1946,94.9478,94.9668,172633.0
2023-04-11 15:40:00,100.05,100.17,100.0,100.02,159829.0,94.9573,95.0712,94.9098,94.9288,159829.0
2023-04-11 15:45:00,100.03,100.06,99.99,100.03,204570.0,94.9383,94.9668,94.9003,94.9383,204570.0
2023-04-11 15:50:00,100.02,100.03,99.89,99.94,237421.0,94.9288,94.9383,94.8054,94.8529,237421.0
2023-04-11 15:55:00,99.94,99.99,99.75,99.76,408870.0,94.8529,94.9003,94.6726,94.6821,408870.0
2023-04-12 09:30:00,97.82,98.89,97.65,98.27,746983.0,92.8408,93.8563,92.6795,93.2679,746983.0
2023-04-12 09:35:00,98.27,98.45,97.41,97.52,822331.0,93.2679,93.4387,92.4517,92.5561,822331.0
2023-04-12 09:40:00,97.51,97.69,96.5,96.56,1047108.0,92.5466,92.7174,91.588,91.6449,1047108.0
2023-04-12 09:45:00,96.56,96.67,95.53,96.44,1679959.0,91.6449,91.7493,90.6674,91.531,1679959.0
2023-04-12 09:50:00,96.44,96.52,95.62,95.95,1014425.0,91.531,91.607,90.7528,91.066,1014425.0
2023-04-12 09:55:00,95.95,96.01,95.57,95.95,731040.0,91.066,91.1229,90.7053,91.066,731040.0
2023-04-12 10:00:00,95.95,96.45,95.57,96.32,691401.0,91.066,91.5405,90.7053,91.4172,691401.0
2023-04-12 10:05:00,96.33,96.58,96.12,96.23,404841.0,91.4266,91.6639,91.2273,91.3317,404841.0
2023-04-12 10:10:00,96.22,96.49,96.14,96.4,310416.0,91.3222,91.5785,91.2463,91.4931,310416.0
2023-04-12 10:15:00,96.42,96.43,96.05,96.11,350533.0,91.5121,91.5216,91.1609,91.2178,350533.0
2023-04-12 10:20:00,96.1,96.29,95.95,96.21,363614.0,91.2084,91.3887,91.066,91.3128,363614.0
2023-04-12 10:25:00,96.21,96.21,95.7,95.74,407985.0,91.3128,91.3128,90.8287,90.8667,407985.0
2023-04-12 10:30:00,95.75,95.79,95.03,95.1,1182778.0,90.8762,90.9141,90.1928,90.2593,1182778.0
2023-04-12 10:35:00,95.09,95.49,95.05,95.14,661704.0,90.2498,90.6294,90.2118,90.2972,661704.0
2023-04-12 10:40:00,95.15,95.71,95.14,95.33,514331.0,90.3067,90.8382,90.2972,90.4775,514331.0
2023-04-12 10:45:00,95.33,95.49,95.15,95.27,283624.0,90.4775,90.6294,90.3067,90.4206,283624.0
2023-04-12 10:50:00,95.27,95.38,95.01,95.02,362019.0,90.4206,90.525,90.1738,90.1833,362019.0
2023-04-12 10:55:00,95.03,95.13,94.84,95.05,702678.0,90.1928,90.2877,90.0125,90.2118,702678.0
2023-04-12 11:00:00,95.04,95.11,94.83,94.9,493678.0,90.2023,90.2687,90.003,90.0694,493678.0
2023-04-12 11:05:00,94.89,95.0,94.61,94.77,454866.0,90.0599,90.1643,89.7942,89.9461,454866.0
2023-04-12 11:10:00,94.77,94.77,94.47,94.7,408393.0,89.9461,89.9461,89.6613,89.8796,408393.0
2023-04-12 11:15:00,94.7,94.92,94.53,94.84,596794.0,89.8796,90.0884,89.7183,90.0125,596794.0
2023-04-12 11:20:00,94.83,95.1,94.79,94.84,330821.0,90.003,90.2593,89.965,90.0125,330821.0
2023-04-12 11:25:00,94.84,94.94,94.75,94.85,195659.0,90.0125,90.1074,89.9271,90.022,195659.0
2023-04-12 11:30:00,94.86,94.87,94.53,94.62,290454.0,90.0315,90.041,89.7183,89.8037,290454.0
2023-04-12 11:35:00,94.61,94.8,94.57,94.68,151986.0,89.7942,89.9745,89.7562,89.8606,151986.0
2023-04-12 11:40:00,94.69,94.87,94.68,94.87,162252.0,89.8701,90.041,89.8606,90.041,162252.0
2023-04-12 11:45:00,94.88,95.05,94.83,94.91,278537.0,90.0505,90.2118,90.003,90.0789,278537.0
2023-04-12 11:50:00,94.92,94.92,94.52,94.54,315538.0,90.0884,90.0884,89.7088,89.7278,315538.0
2023-04-12 11:55:00,94.54,94.8,94.48,94.64,278660.0,89.7278,89.9745,89.6708,89.8227,278660.0
2023-04-12 12:00:00,94.65,94.7,94.53,94.56,194874.0,89.8322,89.8796,89.7183,89.7467,194874.0
2023-04-12 12:05:00,94.55,94.73,94.53,94.69,154537.0,89.7372,89.9081,89.7183,89.8701,154537.0
2023-04-12 12:10:00,94.68,94.89,94.65,94.87,265439.0,89.8606,90.0599,89.8322,90.041,265439.0
2023-04-12 12:15:00,94.86,94.99,94.79,94.87,254626.0,90.0315,90.1549,89.965,90.041,254626.0
2023-04-12 12:20:00,94.86,95.03,94.81,94.91,231617.0,90.0315,90.1928,89.984,90.0789,231617.0
2023-04-12 12:25:00,94.91,95.09,94.82,94.89,227568.0,90.0789,90.2498,89.9935,90.0599,227568.0
2023-04-12 12:30:00,94.91,95.3,94.91,95.22,344996.0,90.0789,90.4491,90.0789,90.3731,344996.0
2023-04-12 12:35:00,95.22,95.35,95.14,95.29,275453.0,90.3731,90.4965,90.2972,90.4396,275453.0
2023-04-12 12:40:00,95.3,95.36,94.75,94.85,351633.0,90.4491,90.506,89.9271,90.022,351633.0
2023-04-12 12:45:00,94.84,94.92,94.68,94.81,182473.0,90.0125,90.0884,89.8606,89.984,182473.0
2023-04-12 12:50:00,94.81,94.95,94.78,94.87,160628.0,89.984,90.1169,89.9555,90.041,160628.0
2023-04-12 12:55:00,94.87,94.9,94.68,94.8,189134.0,90.041,90.0694,89.8606,89.9745,189134.0
2023-04-12 13:00:00,94.81,94.83,94.61,94.79,159800.0,89.984,90.003,89.7942,89.965,159800.0
2023-04-12 13:05:00,94.78,94.95,94.7,94.88,188100.0,89.9555,90.1169,89.8796,90.0505,188100.0
2023-04-12 13:10:00,94.89,94.99,94.88,94.93,243166.0,90.0599,90.1549,90.0505,90.0979,243166.0
2023-04-12 13:15:00,94.94,95.07,94.87,94.92,207664.0,90.1074,90.2308,90.041,90.0884,207664.0
2023-04-12 13:20:00,94.93,94.96,94.7,94.78,126008.0,90.0979,90.1264,89.8796,89.9555,126008.0
2023-04-12 13:25:00,94.79,94.88,94.74,94.82,81133.0,89.965,90.0505,89.9176,89.9935,81133.0
2023-04-12 13:30:00,94.83,94.86,94.69,94.71,106557.0,90.003,90.0315,89.8701,89.8891,106557.0
2023-04-12 13:35:00,94.71,94.75,94.53,94.57,207521.0,89.8891,89.9271,89.7183,89.7562,207521.0
2023-04-12 13:40:00,94.57,94.63,94.48,94.51,171607.0,89.7562,89.8132,89.6708,89.6993,171607.0
2023-04-12 13:45:00,94.5,94.5,94.13,94.23,464347.0,89.6898,89.6898,89.3386,89.4335,464347.0
2023-04-12 13:50:00,94.23,94.28,94.15,94.26,176423.0,89.4335,89.481,89.3576,89.462,176423.0
2023-04-12 13:55:00,94.27,94.29,94.18,94.24,211613.0,89.4715,89.4905,89.3861,89.443,211613.0
2023-04-12 14:00:00,94.24,94.33,94.12,94.28,242287.0,89.443,89.5284,89.3291,89.481,242287.0
2023-04-12 14:05:00,94.28,94.29,93.96,94.02,436052.0,89.481,89.4905,89.1773,89.2342,436052.0
2023-04-12 14:10:00,94.02,94.09,93.83,94.06,429749.0,89.2342,89.3007,89.0539,89.2722,429749.0
2023-04-12 14:15:00,94.06,94.29,94.05,94.28,311693.0,89.2722,89.4905,89.2627,89.481,311693.0
2023-04-12 14:20:00,94.28,94.45,94.27,94.31,312679.0,89.481,89.6423,89.4715,89.5095,312679.0
2023-04-12 14:25:00,94.31,94.39,94.06,94.1,232750.0,89.5095,89.5854,89.2722,89.3102,232750.0
2023-04-12 14:30:00,94.09,94.1,93.91,94.04,218746.0,89.3007,89.3102,89.1298,89.2532,218746.0
2023-04-12 14:35:00,94.04,94.2,93.97,94.13,136508.0,89.2532,89.4051,89.1868,89.3386,136508.0
2023-04-12 14:40:00,94.14,94.18,94.03,94.04,121055.0,89.3481,89.3861,89.2437,89.2532,121055.0
2023-04-12 14:45:00,94.05,94.17,93.96,93.97,210288.0,89.2627,89.3766,89.1773,89.1868,210288.0
2023-04-12 14:50:00,93.97,94.06,93.91,94.02,218597.0,89.1868,89.2722,89.1298,89.2342,218597.0
2023-04-12 14:55:00,94.02,94.05,93.95,93.96,158081.0,89.2342,89.2627,89.1678,89.1773,158081.0
2023-04-12 15:00:00,93.97,94.05,93.91,93.94,148726.0,89.1868,89.2627,89.1298,89.1583,148726.0
2023-04-12 15:05:00,93.94,94.01,93.89,93.95,159534.0,89.1583,89.2247,89.1108,89.1678,159534.0
2023-04-12 15:10:00,93.94,93.96,93.77,93.83,206131.0,89.1583,89.1773,88.997,89.0539,206131.0
2023-04-12 15:15:00,93.83,93.87,93.73,93.87,198624.0,89.0539,89.0919,88.959,89.0919,198624.0
2023-04-12 15:20:00,93.86,93.89,93.77,93.83,201686.0,89.0824,89.1108,88.997,89.0539,201686.0
2023-04-12 15:25:00,93.83,93.84,93.67,93.69,231844.0,89.0539,89.0634,88.902,88.921,231844.0
2023-04-12 15:30:00,93.69,93.73,93.61,93.68,330382.0,88.921,88.959,88.8451,88.9115,330382.0
2023-04-12 15:35:00,93.68,93.81,93.65,93.69,281175.0,88.9115,89.0349,88.8831,88.921,281175.0
2023-04-12 15:40:00,93.69,93.75,93.65,93.69,298740.0,88.921,88.978,88.8831,88.921,298740.0
2023-04-12 15:45:00,93.69,93.74,93.58,93.7,465871.0,88.921,88.9685,88.8166,88.9305,465871.0
2023-04-12 15:50:00,93.7,93.89,93.68,93.8,596621.0,88.9305,89.1108,88.9115,89.0254,596621.0
2023-04-12 15:55:00,93.79,93.92,93.64,93.86,925701.0,89.0159,89.1393,88.8736,89.0824,925701.0
2023-04-13 09:30:00,95.88,96.58,95.55,95.78,985943.0,90.9995,91.6639,90.6863,90.9046,985943.0
2023-04-13 09:35:00,95.75,96.98,95.6,96.91,1116502.0,90.8762,92.0436,90.7338,91.9771,1116502.0
2023-04-13 09:40:00,96.92,97.19,96.66,96.79,907705.0,91.9866,92.2429,91.7398,91.8632,907705.0
2023-04-13 09:45:00,96.78,96.82,96.08,96.14,716089.0,91.8537,91.8917,91.1894,91.2463,716089.0
2023-04-13 09:50:00,96.14,96.24,95.66,95.72,679931.0,91.2463,91.3412,90.7907,90.8477,679931.0
2023-04-13 09:55:00,95.7,96.02,95.56,95.74,780390.0,90.8287,91.1324,90.6958,90.8667,780390.0
2023-04-13 10:00:00,95.74,95.77,95.31,95.57,558244.0,90.8667,90.8951,90.4586,90.7053,558244.0
2023-04-13 10:05:00,95.59,96.13,95.56,95.87,485410.0,90.7243,91.2368,90.6958,90.9901,485410.0
2023-04-13 10:10:00,95.85,96.3,95.76,95.8,436683.0,90.9711,91.3982,90.8857,90.9236,436683.0
2023-04-13 10:15:00,95.81,96.16,95.71,96.03,354900.0,90.9331,91.2653,90.8382,91.1419,354900.0
2023-04-13 10:20:00,96.03,96.12,95.65,95.73,502711.0,91.1419,91.2273,90.7813,90.8572,502711.0
2023-04-13 10:25:00,95.73,95.86,95.49,95.5,320333.0,90.8572,90.9806,90.6294,90.6389,320333.0
2023-04-13 10:30:00,95.51,95.6,95.16,95.24,475101.0,90.6484,90.7338,90.3162,90.3921,475101.0
2023-04-13 10:35:00,95.23,95.43,95.09,95.21,393558.0,90.3826,90.5725,90.2498,90.3637,393558.0
2023-04-13 10:40:00,95.22,95.69,95.12,95.55,366428.0,90.3731,90.8192,90.2782,90.6863,366428.0
2023-04-13 10:45:00,95.56,95.9,95.53,95.8,273755.0,90.6958,91.0185,90.6674,90.9236,273755.0
2023-04-13 10:50:00,95.79,96.09,95.75,96.05,302656.0,90.9141,91.1989,90.8762,91.1609,302656.0
2023-04-13 10:55:00,96.06,96.09,95.82,95.85,346445.0,91.1704,91.1989,90.9426,90.9711,346445.0
2023-04-13 11:00:00,95.84,96.23,95.78,96.2,281659.0,90.9616,91.3317,90.9046,91.3033,281659.0
2023-04-13 11:05:00,96.2,96.23,95.93,96.0,144860.0,91.3033,91.3317,91.047,91.1134,144860.0
2023-04-13 11:10:00,96.0,96.37,95.98,96.33,346378.0,91.1134,91.4646,91.0945,91.4266,346378.0
2023-04-13 11:15:00,96.32,96.36,96.08,96.24,233267.0,91.4172,91.4551,91.1894,91.3412,233267.0
2023-04-13 11:20:00,96.25,96.42,96.09,96.25,230360.0,91.3507,91.5121,91.1989,91.3507,230360.0
2023-04-13 11:25:00,96.24,96.29,96.13,96.22,146329.0,91.3412,91.3887,91.2368,91.3222,146329.0
2023-04-13 11:30:00,96.22,96.28,95.82,95.82,214012.0,91.3222,91.3792,90.9426,90.9426,214012.0
2023-04-13 11:35:00,95.82,95.95,95.79,95.83,149698.0,90.9426,91.066,90.9141,90.9521,149698.0
2023-04-13 11:40:00,95.83,95.89,95.71,95.71,157974.0,90.9521,91.009,90.8382,90.8382,157974.0
2023-04-13 11:45:00,95.71,95.78,95.57,95.59,175400.0,90.8382,90.9046,90.7053,90.7243,175400.0
2023-04-13 11:50:00,95.58,95.65,95.46,95.48,245902.0,90.7148,90.7813,90.6009,90.6199,245902.0
2023-04-13 11:55:00,95.47,95.59,95.41,95.56,130624.0,90.6104,90.7243,90.5535,90.6958,130624.0
2023-04-13 12:00:00,95.56,95.84,95.55,95.83,187202.0,90.6958,90.9616,90.6863,90.9521,187202.0
2023-04-13 12:05:00,95.82,95.95,95.77,95.88,215927.0,90.9426,91.066,90.8951,90.9995,215927.0
2023-04-13 12:10:00,95.89,95.92,95.73,95.74,194195.0,91.009,91.0375,90.8572,90.8667,194195.0
2023-04-13 12:15:00,95.75,95.85,95.68,95.73,158683.0,90.8762,90.9711,90.8097,90.8572,158683.0
2023-04-13 12:20:00,95.73,95.76,95.62,95.65,101565.0,90.8572,90.8857,90.7528,90.7813,101565.0
2023-04-13 12:25:00,95.66,95.7,95.56,95.58,116052.0,90.7907,90.8287,90.6958,90.7148,116052.0
2023-04-13 12:30:00,95.57,95.59,95.5,95.55,129005.0,90.7053,90.7243,90.6389,90.6863,129005.0
2023-04-13 12:35:00,95.55,95.64,95.52,95.62,134281.0,90.6863,90.7718,90.6579,90.7528,134281.0
2023-04-13 12:40:00,95.61,95.67,95.45,95.66,126208.0,90.7433,90.8002,90.5914,90.7907,126208.0
2023-04-13 12:45:00,95.66,95.74,95.6,95.72,87335.0,90.7907,90.8667,90.7338,90.8477,87335.0
2023-04-13 12:50:00,95.71,95.8,95.7,95.76,101241.0,90.8382,90.9236,90.8287,90.8857,101241.0
2023-04-13 12:55:00,95.76,95.88,95.75,95.85,88974.0,90.8857,90.9995,90.8762,90.9711,88974.0
2023-04-13 13:00:00,95.86,95.91,95.78,95.87,94956.0,90.9806,91.028,90.9046,90.9901,94956.0
2023-04-13 13:05:00,95.87,96.04,95.87,96.01,103189.0,90.9901,91.1514,90.9901,91.1229,103189.0
2023-04-13 13:10:00,96.0,96.11,96.0,96.0,104584.0,91.1134,91.2178,91.1134,91.1134,104584.0
2023-04-13 13:15:00,96.01,96.06,95.95,96.02,89093.0,91.1229,91.1704,91.066,91.1324,89093.0
2023-04-13 13:20:00,96.02,96.06,95.86,95.88,121385.0,91.1324,91.1704,90.9806,90.9995,121385.0
2023-04-13 13:25:00,95.87,95.88,95.67,95.74,127292.0,90.9901,90.9995,90.8002,90.8667,127292.0
2023-04-13 13:30:00,95.75,95.94,95.75,95.93,121417.0,90.8762,91.0565,90.8762,91.047,121417.0
2023-04-13 13:35:00,95.92,96.28,95.91,96.2,203778.0,91.0375,91.3792,91.028,91.3033,203778.0
2023-04-13 13:40:00,96.19,96.23,95.92,95.92,127819.0,91.2938,91.3317,91.0375,91.0375,127819.0
2023-04-13 13:45:00,95.92,96.14,95.88,96.12,125003.0,91.0375,91.2463,90.9995,91.2273,125003.0
2023-04-13 13:50:00,96.11,96.25,96.11,96.21,114401.0,91.2178,91.3507,91.2178,91.3128,114401.0
2023-04-13 13:55:00,96.2,96.25,96.01,96.05,86179.0,91.3033,91.3507,91.1229,91.1609,86179.0
2023-04-13 14:00:00,96.05,96.21,96.02,96.16,84122.0,91.1609,91.3128,91.1324,91.2653,84122.0
2023-04-13 14:05:00,96.16,96.22,96.13,96.18,100050.0,91.2653,91.3222,91.2368,91.2843,100050.0
2023-04-13 14:10:00,96.17,96.2,96.13,96.15,77954.0,91.2748,91.3033,91.2368,91.2558,77954.0
2023-04-13 14:15:00,96.15,96.28,96.11,96.24,179402.0,91.2558,91.3792,91.2178,91.3412,179402.0
2023-04-13 14:20:00,96.26,96.4,96.18,96.21,165096.0,91.3602,91.4931,91.2843,91.3128,165096.0
2023-04-13 14:25:00,96.2,96.25,96.0,96.08,150720.0,91.3033,91.3507,91.1134,91.1894,150720.0
2023-04-13 14:30:00,96.07,96.08,95.93,95.97,93647.0,91.1799,91.1894,91.047,91.085,93647.0
2023-04-13 14:35:00,95.96,96.17,95.96,96.14,80048.0,91.0755,91.2748,91.0755,91.2463,80048.0
2023-04-13 14:40:00,96.14,96.16,96.04,96.11,95437.0,91.2463,91.2653,91.1514,91.2178,95437.0
2023-04-13 14:45:00,96.1,96.14,96.05,96.12,57354.0,91.2084,91.2463,91.1609,91.2273,57354.0
2023-04-13 14:50:00,96.12,96.14,96.05,96.13,63603.0,91.2273,91.2463,91.1609,91.2368,63603.0
2023-04-13 14:55:00,96.13,96.18,96.02,96.06,86893.0,91.2368,91.2843,91.1324,91.1704,86893.0
2023-04-13 15:00:00,96.06,96.13,96.02,96.09,90486.0,91.1704,91.2368,91.1324,91.1989,90486.0
2023-04-13 15:05:00,96.09,96.2,96.02,96.09,121230.0,91.1989,91.3033,91.1324,91.1989,121230.0
2023-04-13 15:10:00,96.09,96.09,95.88,95.91,93386.0,91.1989,91.1989,90.9995,91.028,93386.0
2023-04-13 15:15:00,95.91,95.92,95.82,95.9,110669.0,91.028,91.0375,90.9426,91.0185,110669.0
2023-04-13 15:20:00,95.91,96.05,95.87,95.92,132386.0,91.028,91.1609,90.9901,91.0375,132386.0
2023-04-13 15:25:00,95.91,95.98,95.86,95.98,95037.0,91.028,91.0945,90.9806,91.0945,95037.0
2023-04-13 15:30:00,95.98,96.15,95.91,96.15,176887.0,91.0945,91.2558,91.028,91.2558,176887.0
2023-04-13 15:35:00,96.14,96.15,96.05,96.09,136380.0,91.2463,91.2558,91.1609,91.1989,136380.0
2023-04-13 15:40:00,96.08,96.1,95.97,96.06,183735.0,91.1894,91.2084,91.085,91.1704,183735.0
2023-04-13 15:45:00,96.06,96.12,96.02,96.09,170001.0,91.1704,91.2273,91.1324,91.1989,170001.0
2023-04-13 15:50:00,96.1,96.35,96.08,96.33,346700.0,91.2084,91.4456,91.1894,91.4266,346700.0
2023-04-13 15:55:00,96.34,96.37,96.16,96.17,547149.0,91.4361,91.4646,91.2653,91.2748,547149.0
2023-04-14 09:30:00,95.63,95.92,95.15,95.58,452944.0,90.7623,91.0375,90.3067,90.7148,452944.0
2023-04-14 09:35:00,95.57,96.12,95.54,95.88,448539.0,90.7053,91.2273,90.6769,90.9995,448539.0
2023-04-14 09:40:00,95.85,95.86,95.47,95.64,291925.0,90.9711,90.9806,90.6104,90.7718,291925.0
2023-04-14 09:45:00,95.62,95.9,95.45,95.89,319155.0,90.7528,91.0185,90.5914,91.009,319155.0
2023-04-14 09:50:00,95.88,96.01,95.7,95.76,158064.0,90.9995,91.1229,90.8287,90.8857,158064.0
2023-04-14 09:55:00,95.78,95.94,95.72,95.81,191608.0,90.9046,91.0565,90.8477,90.9331,191608.0
2023-04-14 10:00:00,95.8,95.86,95.6,95.65,202238.0,90.9236,90.9806,90.7338,90.7813,202238.0
2023-04-14 10:05:00,95.66,95.66,95.06,95.27,444817.0,90.7907,90.7907,90.2213,90.4206,444817.0
2023-04-14 10:10:00,95.27,95.33,94.9,94.97,340383.0,90.4206,90.4775,90.0694,90.1359,340383.0
2023-04-14 10:15:00,94.96,95.2,94.85,94.91,307441.0,90.1264,90.3542,90.022,90.0789,307441.0
2023-04-14 10:20:00,94.9,95.0,94.72,94.84,267862.0,90.0694,90.1643,89.8986,90.0125,267862.0
2023-04-14 10:25:00,94.85,95.14,94.85,95.05,195140.0,90.022,90.2972,90.022,90.2118,195140.0
2023-04-14 10:30:00,95.06,95.06,94.82,94.84,276908.0,90.2213,90.2213,89.9935,90.0125,276908.0
2023-04-14 10:35:00,94.84,94.85,94.6,94.7,318968.0,90.0125,90.022,89.7847,89.8796,318968.0
2023-04-14 10:40:00,94.68,94.72,94.44,94.69,241891.0,89.8606,89.8986,89.6328,89.8701,241891.0
2023-04-14 10:45:00,94.7,94.7,94.36,94.39,309011.0,89.8796,89.8796,89.5569,89.5854,309011.0
2023-04-14 10:50:00,94.39,94.41,94.12,94.2,307010.0,89.5854,89.6044,89.3291,89.4051,307010.0
2023-04-14 10:55:00,94.19,94.39,94.06,94.26,251853.0,89.3956,89.5854,89.2722,89.462,251853.0
2023-04-14 11:00:00,94.26,94.29,93.96,94.08,258215.0,89.462,89.4905,89.1773,89.2912,258215.0
2023-04-14 11:05:00,94.08,94.09,93.84,93.86,223212.0,89.2912,89.3007,89.0634,89.0824,223212.0
2023-04-14 11:10:00,93.87,94.34,93.86,94.3,197422.0,89.0919,89.5379,89.0824,89.5,197422.0
2023-04-14 11:15:00,94.31,94.32,94.04,94.24,129907.0,89.5095,89.519,89.2532,89.443,129907.0
2023-04-14 11:20:00,94.24,94.38,94.01,94.05,169130.0,89.443,89.5759,89.2247,89.2627,169130.0
2023-04-14 11:25:00,94.06,94.18,93.95,94.11,148377.0,89.2722,89.3861,89.1678,89.3196,148377.0
2023-04-14 11:30:00,94.1,94.3,94.1,94.28,145012.0,89.3102,89.5,89.3102,89.481,145012.0
2023-04-14 11:35:00,94.29,94.3,93.96,94.06,180638.0,89.4905,89.5,89.1773,89.2722,180638.0
2023-04-14 11:40:00,94.05,94.17,94.03,94.17,72888.0,89.2627,89.3766,89.2437,89.3766,72888.0
2023-04-14 11:45:00,94.16,94.25,94.01,94.01,69110.0,89.3671,89.4525,89.2247,89.2247,69110.0
2023-04-14 11:50:00,94.0,94.09,93.98,93.99,97599.0,89.2152,89.3007,89.1963,89.2058,97599.0
2023-04-14 11:55:00,93.99,94.11,93.95,94.04,122792.0,89.2058,89.3196,89.1678,89.2532,122792.0
2023-04-14 12:00:00,94.04,94.13,93.97,94.04,113557.0,89.2532,89.3386,89.1868,89.2532,113557.0
2023-04-14 12:05:00,94.05,94.11,93.95,94.06,122295.0,89.2627,89.3196,89.1678,89.2722,122295.0
2023-04-14 12:10:00,94.06,94.19,94.06,94.15,88406.0,89.2722,89.3956,89.2722,89.3576,88406.0
2023-04-14 12:15:00,94.15,94.19,94.08,94.13,73024.0,89.3576,89.3956,89.2912,89.3386,73024.0
2023-04-14 12:20:00,94.13,94.19,94.01,94.06,84366.0,89.3386,89.3956,89.2247,89.2722,84366.0
2023-04-14 12:25:00,94.06,94.16,94.05,94.15,62766.0,89.2722,89.3671,89.2627,89.3576,62766.0
2023-04-14 12:30:00,94.15,94.21,94.08,94.16,79769.0,89.3576,89.4146,89.2912,89.3671,79769.0
2023-04-14 12:35:00,94.15,94.17,94.03,94.13,96894.0,89.3576,89.3766,89.2437,89.3386,96894.0
2023-04-14 12:40:00,94.14,94.21,93.99,94.01,105753.0,89.3481,89.4146,89.2058,89.2247,105753.0
2023-04-14 12:45:00,93.99,94.01,93.87,93.91,164334.0,89.2058,89.2247,89.0919,89.1298,164334.0
2023-04-14 12:50:00,93.9,94.11,93.89,94.05,103054.0,89.1203,89.3196,89.1108,89.2627,103054.0
2023-04-14 12:55:00,94.06,94.12,93.99,94.07,51608.0,89.2722,89.3291,89.2058,89.2817,51608.0
2023-04-14 13:00:00,94.07,94.16,94.04,94.14,96832.0,89.2817,89.3671,89.2532,89.3481,96832.0
2023-04-14 13:05:00,94.14,94.34,94.13,94.28,130149.0,89.3481,89.5379,89.3386,89.481,130149.0
2023-04-14 13:10:00,94.28,94.34,94.23,94.26,71466.0,89.481,89.5379,89.4335,89.462,71466.0
2023-04-14 13:15:00,94.27,94.41,94.27,94.38,144078.0,89.4715,89.6044,89.4715,89.5759,144078.0
2023-04-14 13:20:00,94.37,94.39,94.29,94.38,60460.0,89.5664,89.5854,89.4905,89.5759,60460.0
2023-04-14 13:25:00,94.37,94.39,94.24,94.26,66195.0,89.5664,89.5854,89.443,89.462,66195.0
2023-04-14 13:30:00,94.26,94.26,94.08,94.16,96893.0,89.462,89.462,89.2912,89.3671,96893.0
2023-04-14 13:35:00,94.16,94.16,94.04,94.08,71030.0,89.3671,89.3671,89.2532,89.2912,71030.0
2023-04-14 13:40:00,94.08,94.19,94.08,94.13,52521.0,89.2912,89.3956,89.2912,89.3386,52521.0
2023-04-14 13:45:00,94.14,94.2,94.1,94.13,48021.0,89.3481,89.4051,89.3102,89.3386,48021.0
2023-04-14 13:50:00,94.14,94.21,94.13,94.21,41749.0,89.3481,89.4146,89.3386,89.4146,41749.0
2023-04-14 13:55:00,94.2,94.26,94.16,94.26,58560.0,89.4051,89.462,89.3671,89.462,58560.0
2023-04-14 14:00:00,94.27,94.34,94.12,94.13,71484.0,89.4715,89.5379,89.3291,89.3386,71484.0
2023-04-14 14:05:00,94.12,94.28,94.1,94.27,73799.0,89.3291,89.481,89.3102,89.4715,73799.0
2023-04-14 14:10:00,94.26,94.32,94.21,94.27,62179.0,89.462,89.519,89.4146,89.4715,62179.0
2023-04-14 14:15:00,94.28,94.39,94.26,94.31,104449.0,89.481,89.5854,89.462,89.5095,104449.0
2023-04-14 14:20:00,94.31,94.39,94.24,94.35,55246.0,89.5095,89.5854,89.443,89.5474,55246.0
2023-04-14 14:25:00,94.36,94.45,94.34,94.42,78566.0,89.5569,89.6423,89.5379,89.6139,78566.0
2023-04-14 14:30:00,94.42,94.5,94.4,94.44,81320.0,89.6139,89.6898,89.5949,89.6328,81320.0
2023-04-14 14:35:00,94.44,94.46,94.36,94.38,65036.0,89.6328,89.6518,89.5569,89.5759,65036.0
2023-04-14 14:40:00,94.38,94.45,94.37,94.44,56191.0,89.5759,89.6423,89.5664,89.6328,56191.0
2023-04-14 14:45:00,94.44,94.51,94.39,94.51,84588.0,89.6328,89.6993,89.5854,89.6993,84588.0
2023-04-14 14:50:00,94.5,94.51,94.36,94.41,60502.0,89.6898,89.6993,89.5569,89.6044,60502.0
2023-04-14 14:55:00,94.41,94.44,94.39,94.43,42516.0,89.6044,89.6328,89.5854,89.6234,42516.0
2023-04-14 15:00:00,94.43,94.43,94.3,94.33,68902.0,89.6234,89.6234,89.5,89.5284,68902.0
2023-04-14 15:05:00,94.34,94.36,94.28,94.34,57916.0,89.5379,89.5569,89.481,89.5379,57916.0
2023-04-14 15:10:00,94.34,94.34,94.17,94.19,153115.0,89.5379,89.5379,89.3766,89.3956,153115.0
2023-04-14 15:15:00,94.19,94.21,94.05,94.13,151381.0,89.3956,89.4146,89.2627,89.3386,151381.0
2023-04-14 15:20:00,94.14,94.25,94.1,94.23,101303.0,89.3481,89.4525,89.3102,89.4335,101303.0
2023-04-14 15:25:00,94.24,94.31,94.23,94.25,75868.0,89.443,89.5095,89.4335,89.4525,75868.0
2023-04-14 15:30:00,94.25,94.31,94.22,94.3,88068.0,89.4525,89.5095,89.424,89.5,88068.0
2023-04-14 15:35:00,94.31,94.39,94.27,94.39,103125.0,89.5095,89.5854,89.4715,89.5854,103125.0
2023-04-14 15:40:00,94.4,94.43,94.35,94.42,108276.0,89.5949,89.6234,89.5474,89.6139,108276.0
2023-04-14 15:45:00,94.42,94.44,94.38,94.4,123488.0,89.6139,89.6328,89.5759,89.5949,123488.0
2023-04-14 15:50:00,94.41,94.45,94.34,94.37,189885.0,89.6044,89.6423,89.5379,89.5664,189885.0
2023-04-14 15:55:00,94.37,94.54,94.34,94.54,486654.0,89.5664,89.7278,89.5379,89.7278,486654.0
2023-04-17 09:30:00,96.74,97.09,96.35,97.08,573805.0,91.8158,92.148,91.4456,92.1385,573805.0
2023-04-17 09:35:00,97.08,97.23,96.33,96.36,616795.0,92.1385,92.2808,91.4266,91.4551,616795.0
2023-04-17 09:40:00,96.37,96.4,95.64,95.68,563018.0,91.4646,91.4931,90.7718,90.8097,563018.0
2023-04-17 09:45:00,95.68,95.83,95.51,95.68,406004.0,90.8097,90.9521,90.6484,90.8097,406004.0
2023-04-17 09:50:00,95.69,96.02,95.67,95.8,324305.0,90.8192,91.1324,90.8002,90.9236,324305.0
2023-04-17 09:55:00,95.8,96.18,95.6,95.81,392639.0,90.9236,91.2843,90.7338,90.9331,392639.0
2023-04-17 10:00:00,95.79,96.2,95.79,95.89,295767.0,90.9141,91.3033,90.9141,91.009,295767.0
2023-04-17 10:05:00,95.9,96.03,95.82,95.86,355612.0,91.0185,91.1419,90.9426,90.9806,355612.0
2023-04-17 10:10:00,95.87,95.99,95.71,95.97,228633.0,90.9901,91.104,90.8382,91.085,228633.0
2023-04-17 10:15:00,95.96,96.17,95.77,96.11,212624.0,91.0755,91.2748,90.8951,91.2178,212624.0
2023-04-17 10:20:00,96.14,96.33,96.1,96.19,201878.0,91.2463,91.4266,91.2084,91.2938,201878.0
2023-04-17 10:25:00,96.2,96.22,96.06,96.14,161821.0,91.3033,91.3222,91.1704,91.2463,161821.0
2023-04-17 10:30:00,96.14,96.18,95.91,95.98,110589.0,91.2463,91.2843,91.028,91.0945,110589.0
2023-04-17 10:35:00,95.98,96.13,95.83,95.9,97413.0,91.0945,91.2368,90.9521,91.0185,97413.0
2023-04-17 10:40:00,95.9,95.91,95.62,95.63,169369.0,91.0185,91.028,90.7528,90.7623,169369.0
2023-04-17 10:45:00,95.61,95.72,95.51,95.71,161510.0,90.7433,90.8477,90.6484,90.8382,161510.0
2023-04-17 10:50:00,95.71,95.73,95.49,95.67,169672.0,90.8382,90.8572,90.6294,90.8002,169672.0
2023-04-17 10:55:00,95.66,95.74,95.53,95.67,112177.0,90.7907,90.8667,90.6674,90.8002,112177.0
2023-04-17 11:00:00,95.67,95.7,95.49,95.57,106176.0,90.8002,90.8287,90.6294,90.7053,106176.0
2023-04-17 11:05:00,95.58,95.69,95.52,95.61,141381.0,90.7148,90.8192,90.6579,90.7433,141381.0
2023-04-17 11:10:00,95.61,95.64,95.5,95.58,167643.0,90.7433,90.7718,90.6389,90.7148,167643.0
2023-04-17 11:15:00,95.58,95.65,95.56,95.56,66582.0,90.7148,90.7813,90.6958,90.6958,66582.0
2023-04-17 11:20:00,95.56,95.75,95.55,95.73,103455.0,90.6958,90.8762,90.6863,90.8572,103455.0
2023-04-17 11:25:00,95.72,95.78,95.52,95.59,90350.0,90.8477,90.9046,90.6579,90.7243,90350.0
2023-04-17 11:30:00,95.59,95.72,95.51,95.6,105820.0,90.7243,90.8477,90.6484,90.7338,105820.0
2023-04-17 11:35:00,95.6,95.66,95.49,95.65,133387.0,90.7338,90.7907,90.6294,90.7813,133387.0
2023-04-17 11:40:00,95.64,95.75,95.58,95.65,100375.0,90.7718,90.8762,90.7148,90.7813,100375.0
2023-04-17 11:45:00,95.65,95.73,95.57,95.71,160630.0,90.7813,90.8572,90.7053,90.8382,160630.0
2023-04-17 11:50:00,95.71,95.92,95.65,95.89,118582.0,90.8382,91.0375,90.7813,91.009,118582.0
2023-04-17 11:55:00,95.88,95.97,95.85,95.95,91059.0,90.9995,91.085,90.9711,91.066,91059.0
2023-04-17 12:00:00,95.94,95.95,95.82,95.93,97042.0,91.0565,91.066,90.9426,91.047,97042.0
2023-04-17 12:05:00,95.95,96.05,95.86,96.03,89014.0,91.066,91.1609,90.9806,91.1419,89014.0
2023-04-17 12:10:00,96.03,96.17,95.9,96.0,112150.0,91.1419,91.2748,91.0185,91.1134,112150.0
2023-04-17 12:15:00,96.0,96.02,95.89,96.01,72231.0,91.1134,91.1324,91.009,91.1229,72231.0
2023-04-17 12:20:00,96.01,96.01,95.85,96.0,125892.0,91.1229,91.1229,90.9711,91.1134,125892.0
2023-04-17 12:25:00,96.0,96.11,95.98,96.11,52709.0,91.1134,91.2178,91.0945,91.2178,52709.0
2023-04-17 12:30:00,96.11,96.16,96.05,96.05,61958.0,91.2178,91.2653,91.1609,91.1609,61958.0
2023-04-17 12:35:00,96.05,96.09,95.97,96.01,51874.0,91.1609,91.1989,91.085,91.1229,51874.0
2023-04-17 12:40:00,96.01,96.13,96.01,96.1,55191.0,91.1229,91.2368,91.1229,91.2084,55191.0
2023-04-17 12:45:00,96.1,96.23,96.1,96.17,95555.0,91.2084,91.3317,91.2084,91.2748,95555.0
2023-04-17 12:50:00,96.17,96.23,96.13,96.21,60593.0,91.2748,91.3317,91.2368,91.3128,60593.0
2023-04-17 12:55:00,96.2,96.27,96.16,96.27,85641.0,91.3033,91.3697,91.2653,91.3697,85641.0
2023-04-17 13:00:00,96.28,96.3,96.19,96.29,68853.0,91.3792,91.3982,91.2938,91.3887,68853.0
2023-04-17 13:05:00,96.3,96.34,96.25,96.25,52889.0,91.3982,91.4361,91.3507,91.3507,52889.0
2023-04-17 13:10:00,96.25,96.27,96.15,96.18,75834.0,91.3507,91.3697,91.2558,91.2843,75834.0
2023-04-17 13:15:00,96.18,96.24,96.09,96.23,72548.0,91.2843,91.3412,91.1989,91.3317,72548.0
2023-04-17 13:20:00,96.23,96.3,96.2,96.28,52961.0,91.3317,91.3982,91.3033,91.3792,52961.0
2023-04-17 13:25:00,96.29,96.29,96.14,96.19,62917.0,91.3887,91.3887,91.2463,91.2938,62917.0
2023-04-17 13:30:00,96.19,96.21,96.14,96.16,56305.0,91.2938,91.3128,91.2463,91.2653,56305.0
2023-04-17 13:35:00,96.17,96.27,96.16,96.23,73836.0,91.2748,91.3697,91.2653,91.3317,73836.0
2023-04-17 13:40:00,96.22,96.23,96.17,96.22,54142.0,91.3222,91.3317,91.2748,91.3222,54142.0
2023-04-17 13:45:00,96.22,96.25,96.15,96.18,43323.0,91.3222,91.3507,91.2558,91.2843,43323.0
2023-04-17 13:50:00,96.18,96.23,96.14,96.2,56577.0,91.2843,91.3317,91.2463,91.3033,56577.0
2023-04-17 13:55:00,96.19,96.19,96.1,96.11,53673.0,91.2938,91.2938,91.2084,91.2178,53673.0
2023-04-17 14:00:00,96.11,96.22,96.07,96.16,76167.0,91.2178,91.3222,91.1799,91.2653,76167.0
2023-04-17 14:05:00,96.17,96.18,96.12,96.16,59758.0,91.2748,91.2843,91.2273,91.2653,59758.0
2023-04-17 14:10:00,96.16,96.25,96.13,96.24,65474.0,91.2653,91.3507,91.2368,91.3412,65474.0
2023-04-17 14:15:00,96.24,96.3,96.23,96.28,54913.0,91.3412,91.3982,91.3317,91.3792,54913.0
2023-04-17 14:20:00,96.28,96.38,96.27,96.35,84323.0,91.3792,91.4741,91.3697,91.4456,84323.0
2023-04-17 14:25:00,96.34,96.38,96.27,96.32,69469.0,91.4361,91.4741,91.3697,91.4172,69469.0
2023-04-17 14:30:00,96.31,96.35,96.25,96.34,60151.0,91.4077,91.4456,91.3507,91.4361,60151.0
2023-04-17 14:35:00,96.33,96.4,96.33,96.38,76598.0,91.4266,91.4931,91.4266,91.4741,76598.0
2023-04-17 14:40:00,96.39,96.5,96.38,96.4,130919.0,91.4836,91.588,91.4741,91.4931,130919.0
2023-04-17 14:45:00,96.39,96.45,96.33,96.45,81322.0,91.4836,91.5405,91.4266,91.5405,81322.0
2023-04-17 14:50:00,96.45,96.46,96.39,96.44,79807.0,91.5405,91.55,91.4836,91.531,79807.0
2023-04-17 14:55:00,96.45,96.49,96.42,96.45,57409.0,91.5405,91.5785,91.5121,91.5405,57409.0
2023-04-17 15:00:00,96.45,96.5,96.43,96.45,57631.0,91.5405,91.588,91.5216,91.5405,57631.0
2023-04-17 15:05:00,96.46,96.51,96.43,96.5,98944.0,91.55,91.5975,91.5216,91.588,98944.0
2023-04-17 15:10:00,96.5,96.54,96.44,96.47,85362.0,91.588,91.626,91.531,91.5595,85362.0
2023-04-17 15:15:00,96.48,96.75,96.48,96.74,267959.0,91.569,91.8253,91.569,91.8158,267959.0
2023-04-17 15:20:00,96.74,96.75,96.69,96.72,90947.0,91.8158,91.8253,91.7683,91.7968,90947.0
2023-04-17 15:25:00,96.72,96.98,96.69,96.77,244767.0,91.7968,92.0436,91.7683,91.8442,244767.0
2023-04-17 15:30:00,96.77,96.81,96.64,96.75,167818.0,91.8442,91.8822,91.7209,91.8253,167818.0
2023-04-17 15:35:00,96.74,96.76,96.63,96.65,127520.0,91.8158,91.8348,91.7114,91.7304,127520.0
2023-04-17 15:40:00,96.63,96.66,96.29,96.36,246445.0,91.7114,91.7398,91.3887,91.4551,246445.0
2023-04-17 15:45:00,96.35,96.38,96.25,96.36,176894.0,91.4456,91.4741,91.3507,91.4551,176894.0
2023-04-17 15:50:00,96.37,96.46,96.29,96.41,223929.0,91.4646,91.55,91.3887,91.5026,223929.0
2023-04-17 15:55:00,96.42,96.56,96.39,96.41,501149.0,91.5121,91.6449,91.4836,91.5026,501149.0
2023-04-18 09:30:00,99.08,99.17,98.17,98.33,719206.0,94.0367,94.1221,93.173,93.3248,719206.0
2023-04-18 09:35:00,98.32,98.4,98.13,98.32,460042.0,93.3153,93.3913,93.135,93.3153,460042.0
2023-04-18 09:40:00,98.34,98.39,97.95,98.3,342515.0,93.3343,93.3818,92.9642,93.2964,342515.0
2023-04-18 09:45:00,98.32,98.44,98.1,98.24,308688.0,93.3153,93.4292,93.1065,93.2394,308688.0
2023-04-18 09:50:00,98.23,98.38,97.8,97.86,278302.0,93.2299,93.3723,92.8218,92.8788,278302.0
2023-04-18 09:55:00,97.88,98.04,97.62,97.62,231898.0,92.8977,93.0496,92.651,92.651,231898.0
2023-04-18 10:00:00,97.65,97.77,97.4,97.53,249436.0,92.6795,92.7933,92.4422,92.5656,249436.0
2023-04-18 10:05:00,97.52,97.83,97.5,97.74,192667.0,92.5561,92.8503,92.5371,92.7649,192667.0
2023-04-18 10:10:00,97.74,97.82,97.44,97.5,324340.0,92.7649,92.8408,92.4801,92.5371,324340.0
2023-04-18 10:15:00,97.5,97.56,97.33,97.47,274958.0,92.5371,92.594,92.3757,92.5086,274958.0
2023-04-18 10:20:00,97.47,97.49,97.02,97.09,283507.0,92.5086,92.5276,92.0815,92.148,283507.0
2023-04-18 10:25:00,97.11,97.11,96.82,96.88,253949.0,92.1669,92.1669,91.8917,91.9486,253949.0
2023-04-18 10:30:00,96.88,96.89,96.65,96.68,274691.0,91.9486,91.9581,91.7304,91.7588,274691.0
2023-04-18 10:35:00,96.68,96.69,96.5,96.55,284911.0,91.7588,91.7683,91.588,91.6354,284911.0
2023-04-18 10:40:00,96.54,96.73,96.37,96.47,347531.0,91.626,91.8063,91.4646,91.5595,347531.0
2023-04-18 10:45:00,96.47,96.63,96.39,96.4,209364.0,91.5595,91.7114,91.4836,91.4931,209364.0
2023-04-18 10:50:00,96.38,96.5,96.3,96.39,279132.0,91.4741,91.588,91.3982,91.4836,279132.0
2023-04-18 10:55:00,96.39,96.48,96.3,96.36,204211.0,91.4836,91.569,91.3982,91.4551,204211.0
2023-04-18 11:00:00,96.36,96.38,96.22,96.34,236012.0,91.4551,91.4741,91.3222,91.4361,236012.0
2023-04-18 11:05:00,96.33,96.49,96.32,96.48,207520.0,91.4266,91.5785,91.4172,91.569,207520.0
2023-04-18 11:10:00,96.48,96.49,96.31,96.33,177918.0,91.569,91.5785,91.4077,91.4266,177918.0
2023-04-18 11:15:00,96.34,96.4,96.17,96.23,169489.0,91.4361,91.4931,91.2748,91.3317,169489.0
2023-04-18 11:20:00,96.22,96.23,96.05,96.09,179332.0,91.3222,91.3317,91.1609,91.1989,179332.0
2023-04-18 11:25:00,96.1,96.27,96.06,96.25,192985.0,91.2084,91.3697,91.1704,91.3507,192985.0
2023-04-18 11:30:00,96.24,96.3,96.15,96.27,239788.0,91.3412,91.3982,91.2558,91.3697,239788.0
2023-04-18 11:35:00,96.27,96.29,96.0,96.01,141708.0,91.3697,91.3887,91.1134,91.1229,141708.0
2023-04-18 11:40:00,96.01,96.1,95.93,96.1,178151.0,91.1229,91.2084,91.047,91.2084,178151.0
2023-04-18 11:45:00,96.1,96.18,96.07,96.13,96386.0,91.2084,91.2843,91.1799,91.2368,96386.0
2023-04-18 11:50:00,96.13,96.27,96.02,96.26,134527.0,91.2368,91.3697,91.1324,91.3602,134527.0
2023-04-18 11:55:00,96.27,96.28,96.15,96.19,110459.0,91.3697,91.3792,91.2558,91.2938,110459.0
2023-04-18 12:00:00,96.2,96.2,95.99,95.99,143238.0,91.3033,91.3033,91.104,91.104,143238.0
2023-04-18 12:05:00,95.99,96.01,95.91,95.95,233781.0,91.104,91.1229,91.028,91.066,233781.0
2023-04-18 12:10:00,95.94,95.95,95.85,95.94,176232.0,91.0565,91.066,90.9711,91.0565,176232.0
2023-04-18 12:15:00,95.94,96.08,95.94,96.03,177755.0,91.0565,91.1894,91.0565,91.1419,177755.0
2023-04-18 12:20:00,96.02,96.18,95.98,96.12,107329.0,91.1324,91.2843,91.0945,91.2273,107329.0
2023-04-18 12:25:00,96.13,96.23,96.07,96.22,104203.0,91.2368,91.3317,91.1799,91.3222,104203.0
2023-04-18 12:30:00,96.23,96.28,96.17,96.21,73321.0,91.3317,91.3792,91.2748,91.3128,73321.0
2023-04-18 12:35:00,96.22,96.23,96.14,96.19,77112.0,91.3222,91.3317,91.2463,91.2938,77112.0
2023-04-18 12:40:00,96.18,96.22,96.14,96.16,66294.0,91.2843,91.3222,91.2463,91.2653,66294.0
2023-04-18 12:45:00,96.14,96.15,96.03,96.11,90390.0,91.2463,91.2558,91.1419,91.2178,90390.0
2023-04-18 12:50:00,96.11,96.22,96.07,96.12,94292.0,91.2178,91.3222,91.1799,91.2273,94292.0
2023-04-18 12:55:00,96.11,96.19,96.08,96.09,46609.0,91.2178,91.2938,91.1894,91.1989,46609.0
2023-04-18 13:00:00,96.09,96.13,96.05,96.09,52348.0,91.1989,91.2368,91.1609,91.1989,52348.0
2023-04-18 13:05:00,96.1,96.16,96.07,96.15,71852.0,91.2084,91.2653,91.1799,91.2558,71852.0
2023-04-18 13:10:00,96.15,96.24,96.07,96.1,96512.0,91.2558,91.3412,91.1799,91.2084,96512.0
2023-04-18 13:15:00,96.09,96.17,96.05,96.16,72705.0,91.1989,91.2748,91.1609,91.2653,72705.0
2023-04-18 13:20:00,96.16,96.25,96.15,96.23,61616.0,91.2653,91.3507,91.2558,91.3317,61616.0
2023-04-18 13:25:00,96.22,96.23,96.07,96.07,59863.0,91.3222,91.3317,91.1799,91.1799,59863.0
2023-04-18 13:30:00,96.08,96.11,96.05,96.11,77736.0,91.1894,91.2178,91.1609,91.2178,77736.0
2023-04-18 13:35:00,96.11,96.14,96.07,96.08,63596.0,91.2178,91.2463,91.1799,91.1894,63596.0
2023-04-18 13:40:00,96.08,96.16,96.07,96.11,74691.0,91.1894,91.2653,91.1799,91.2178,74691.0
2023-04-18 13:45:00,96.1,96.15,96.08,96.12,75821.0,91.2084,91.2558,91.1894,91.2273,75821.0
2023-04-18 13:50:00,96.12,96.15,96.08,96.11,52256.0,91.2273,91.2558,91.1894,91.2178,52256.0
2023-04-18 13:55:00,96.11,96.11,95.97,95.99,77909.0,91.2178,91.2178,91.085,91.104,77909.0
2023-04-18 14:00:00,96.0,96.02,95.92,95.97,79520.0,91.1134,91.1324,91.0375,91.085,79520.0
2023-04-18 14:05:00,95.97,95.98,95.81,95.86,106658.0,91.085,91.0945,90.9331,90.9806,106658.0
2023-04-18 14:10:00,95.86,95.89,95.76,95.77,98821.0,90.9806,91.009,90.8857,90.8951,98821.0
2023-04-18 14:15:00,95.76,95.78,95.68,95.69,146308.0,90.8857,90.9046,90.8097,90.8192,146308.0
2023-04-18 14:20:00,95.69,95.82,95.64,95.81,206047.0,90.8192,90.9426,90.7718,90.9331,206047.0
2023-04-18 14:25:00,95.82,95.85,95.58,95.62,267849.0,90.9426,90.9711,90.7148,90.7528,267849.0
2023-04-18 14:30:00,95.62,95.68,95.6,95.63,124414.0,90.7528,90.8097,90.7338,90.7623,124414.0
2023-04-18 14:35:00,95.63,95.63,95.5,95.53,182686.0,90.7623,90.7623,90.6389,90.6674,182686.0
2023-04-18 14:40:00,95.53,95.54,95.35,95.37,360247.0,90.6674,90.6769,90.4965,90.5155,360247.0
2023-04-18 14:45:00,95.38,95.39,95.23,95.28,276071.0,90.525,90.5345,90.3826,90.4301,276071.0
2023-04-18 14:50:00,95.29,95.4,95.18,95.39,282665.0,90.4396,90.544,90.3352,90.5345,282665.0
2023-04-18 14:55:00,95.38,95.49,95.36,95.46,155965.0,90.525,90.6294,90.506,90.6009,155965.0
2023-04-18 15:00:00,95.47,95.49,95.37,95.39,120107.0,90.6104,90.6294,90.5155,90.5345,120107.0
2023-04-18 15:05:00,95.39,95.42,95.33,95.38,119731.0,90.5345,90.563,90.4775,90.525,119731.0
2023-04-18 15:10:00,95.38,95.43,95.37,95.43,96392.0,90.525,90.5725,90.5155,90.5725,96392.0
2023-04-18 15:15:00,95.43,95.45,95.34,95.34,171931.0,90.5725,90.5914,90.487,90.487,171931.0
2023-04-18 15:20:00,95.34,95.41,95.18,95.27,268008.0,90.487,90.5535,90.3352,90.4206,268008.0
2023-04-18 15:25:00,95.28,95.34,95.26,95.3,91818.0,90.4301,90.487,90.4111,90.4491,91818.0
2023-04-18 15:30:00,95.31,95.42,95.29,95.41,127985.0,90.4586,90.563,90.4396,90.5535,127985.0
2023-04-18 15:35:00,95.41,95.52,95.38,95.5,173729.0,90.5535,90.6579,90.525,90.6389,173729.0
2023-04-18 15:40:00,95.5,95.56,95.46,95.48,197563.0,90.6389,90.6958,90.6009,90.6199,197563.0
2023-04-18 15:45:00,95.48,95.59,95.44,95.52,240802.0,90.6199,90.7243,90.5819,90.6579,240802.0
2023-04-18 15:50:00,95.52,95.64,95.45,95.54,374277.0,90.6579,90.7718,90.5914,90.6769,374277.0
2023-04-18 15:55:00,95.53,95.58,95.46,95.46,613146.0,90.6674,90.7148,90.6009,90.6009,613146.0
2023-04-19 09:30:00,94.6,94.82,93.95,94.63,938161.0,89.7847,89.9935,89.1678,89.8132,938161.0
2023-04-19 09:35:00,94.62,94.62,93.66,93.77,604467.0,89.8037,89.8037,88.8926,88.997,604467.0
2023-04-19 09:40:00,93.77,93.86,93.45,93.54,447101.0,88.997,89.0824,88.6932,88.7787,447101.0
2023-04-19 09:45:00,93.54,93.63,93.48,93.5,373564.0,88.7787,88.8641,88.7217,88.7407,373564.0
2023-04-19 09:50:00,93.51,93.61,93.38,93.53,414695.0,88.7502,88.8451,88.6268,88.7692,414695.0
2023-04-19 09:55:00,93.53,93.84,93.47,93.51,384612.0,88.7692,89.0634,88.7122,88.7502,384612.0
2023-04-19 10:00:00,93.51,93.74,93.34,93.65,419961.0,88.7502,88.9685,88.5888,88.8831,419961.0
2023-04-19 10:05:00,93.66,93.75,93.37,93.54,445207.0,88.8926,88.978,88.6173,88.7787,445207.0
2023-04-19 10:10:00,93.54,93.55,93.27,93.54,329557.0,88.7787,88.7882,88.5224,88.7787,329557.0
2023-04-19 10:15:00,93.54,93.54,93.32,93.39,218573.0,88.7787,88.7787,88.5699,88.6363,218573.0
2023-04-19 10:20:00,93.4,93.4,93.08,93.09,212057.0,88.6458,88.6458,88.3421,88.3516,212057.0
2023-04-19 10:25:00,93.1,93.3,93.08,93.13,265081.0,88.3611,88.5509,88.3421,88.3895,265081.0
2023-04-19 10:30:00,93.12,93.43,93.01,93.37,255070.0,88.38,88.6743,88.2756,88.6173,255070.0
2023-04-19 10:35:00,93.37,93.44,93.2,93.23,210155.0,88.6173,88.6837,88.456,88.4844,210155.0
2023-04-19 10:40:00,93.24,93.25,93.09,93.14,262946.0,88.4939,88.5034,88.3516,88.399,262946.0
2023-04-19 10:45:00,93.14,93.19,92.97,93.05,298773.0,88.399,88.4465,88.2377,88.3136,298773.0
2023-04-19 10:50:00,93.06,93.08,92.95,93.0,186112.0,88.3231,88.3421,88.2187,88.2661,186112.0
2023-04-19 10:55:00,93.0,93.2,92.97,93.16,187389.0,88.2661,88.456,88.2377,88.418,187389.0
2023-04-19 11:00:00,93.16,93.29,93.11,93.14,153958.0,88.418,88.5414,88.3705,88.399,153958.0
2023-04-19 11:05:00,93.14,93.17,92.98,93.13,162731.0,88.399,88.4275,88.2472,88.3895,162731.0
2023-04-19 11:10:00,93.13,93.17,93.09,93.17,137236.0,88.3895,88.4275,88.3516,88.4275,137236.0
2023-04-19 11:15:00,93.17,93.24,93.17,93.21,116787.0,88.4275,88.4939,88.4275,88.4655,116787.0
2023-04-19 11:20:00,93.21,93.38,93.1,93.35,217926.0,88.4655,88.6268,88.3611,88.5983,217926.0
2023-04-19 11:25:00,93.36,93.53,93.31,93.48,180958.0,88.6078,88.7692,88.5604,88.7217,180958.0
2023-04-19 11:30:00,93.48,93.64,93.4,93.51,142060.0,88.7217,88.8736,88.6458,88.7502,142060.0
2023-04-19 11:35:00,93.51,93.7,93.5,93.62,126536.0,88.7502,88.9305,88.7407,88.8546,126536.0
2023-04-19 11:40:00,93.61,93.63,93.51,93.54,111096.0,88.8451,88.8641,88.7502,88.7787,111096.0
2023-04-19 11:45:00,93.54,93.6,93.42,93.44,172401.0,88.7787,88.8356,88.6648,88.6837,172401.0
2023-04-19 11:50:00,93.44,93.66,93.43,93.6,143454.0,88.6837,88.8926,88.6743,88.8356,143454.0
2023-04-19 11:55:00,93.61,93.67,93.54,93.64,111605.0,88.8451,88.902,88.7787,88.8736,111605.0
2023-04-19 12:00:00,93.65,93.69,93.56,93.59,70854.0,88.8831,88.921,88.7976,88.8261,70854.0
2023-04-19 12:05:00,93.58,93.64,93.56,93.62,91412.0,88.8166,88.8736,88.7976,88.8546,91412.0
2023-04-19 12:10:00,93.62,93.63,93.5,93.55,77895.0,88.8546,88.8641,88.7407,88.7882,77895.0
2023-04-19 12:15:00,93.55,93.63,93.53,93.55,63701.0,88.7882,88.8641,88.7692,88.7882,63701.0
2023-04-19 12:20:00,93.54,93.54,93.47,93.49,51519.0,88.7787,88.7787,88.7122,88.7312,51519.0
2023-04-19 12:25:00,93.5,93.58,93.49,93.53,77489.0,88.7407,88.8166,88.7312,88.7692,77489.0
2023-04-19 12:30:00,93.55,93.55,93.47,93.47,71754.0,88.7882,88.7882,88.7122,88.7122,71754.0
2023-04-19 12:35:00,93.47,93.52,93.46,93.47,61991.0,88.7122,88.7597,88.7027,88.7122,61991.0
2023-04-19 12:40:00,93.48,93.48,93.37,93.39,90467.0,88.7217,88.7217,88.6173,88.6363,90467.0
2023-04-19 12:45:00,93.39,93.41,93.36,93.41,60742.0,88.6363,88.6553,88.6078,88.6553,60742.0
2023-04-19 12:50:00,93.41,93.41,93.34,93.39,65162.0,88.6553,88.6553,88.5888,88.6363,65162.0
2023-04-19 12:55:00,93.39,93.48,93.38,93.45,86505.0,88.6363,88.7217,88.6268,88.6932,86505.0
2023-04-19 13:00:00,93.46,93.53,93.41,93.48,79314.0,88.7027,88.7692,88.6553,88.7217,79314.0
2023-04-19 13:05:00,93.48,93.59,93.47,93.59,71432.0,88.7217,88.8261,88.7122,88.8261,71432.0
2023-04-19 13:10:00,93.58,93.59,93.5,93.53,68282.0,88.8166,88.8261,88.7407,88.7692,68282.0
2023-04-19 13:15:00,93.52,93.53,93.44,93.53,96521.0,88.7597,88.7692,88.6837,88.7692,96521.0
2023-04-19 13:20:00,93.53,93.55,93.48,93.51,50659.0,88.7692,88.7882,88.7217,88.7502,50659.0
2023-04-19 13:25:00,93.52,93.53,93.45,93.53,95722.0,88.7597,88.7692,88.6932,88.7692,95722.0
2023-04-19 13:30:00,93.53,93.59,93.51,93.52,58193.0,88.7692,88.8261,88.7502,88.7597,58193.0
2023-04-19 13:35:00,93.52,93.57,93.5,93.51,49416.0,88.7597,88.8071,88.7407,88.7502,49416.0
2023-04-19 13:40:00,93.51,93.54,93.44,93.46,101046.0,88.7502,88.7787,88.6837,88.7027,101046.0
2023-04-19 13:45:00,93.45,93.51,93.42,93.49,64692.0,88.6932,88.7502,88.6648,88.7312,64692.0
2023-04-19 13:50:00,93.5,93.62,93.49,93.57,52736.0,88.7407,88.8546,88.7312,88.8071,52736.0
2023-04-19 13:55:00,93.58,93.66,93.55,93.66,63967.0,88.8166,88.8926,88.7882,88.8926,63967.0
2023-04-19 14:00:00,93.66,93.73,93.64,93.66,128990.0,88.8926,88.959,88.8736,88.8926,128990.0
2023-04-19 14:05:00,93.67,93.73,93.66,93.7,65940.0,88.902,88.959,88.8926,88.9305,65940.0
2023-04-19 14:10:00,93.69,93.78,93.66,93.76,66797.0,88.921,89.0064,88.8926,88.9875,66797.0
2023-04-19 14:15:00,93.76,93.8,93.71,93.74,73462.0,88.9875,89.0254,88.94,88.9685,73462.0
2023-04-19 14:20:00,93.75,93.87,93.73,93.87,75882.0,88.978,89.0919,88.959,89.0919,75882.0
2023-04-19 14:25:00,93.87,93.87,93.78,93.79,56613.0,89.0919,89.0919,89.0064,89.0159,56613.0
2023-04-19 14:30:00,93.8,93.81,93.69,93.7,86485.0,89.0254,89.0349,88.921,88.9305,86485.0
2023-04-19 14:35:00,93.7,93.78,93.68,93.77,82550.0,88.9305,89.0064,88.9115,88.997,82550.0
2023-04-19 14:40:00,93.76,93.76,93.66,93.68,50837.0,88.9875,88.9875,88.8926,88.9115,50837.0
2023-04-19 14:45:00,93.68,93.68,93.6,93.65,127708.0,88.9115,88.9115,88.8356,88.8831,127708.0
2023-04-19 14:50:00,93.65,93.65,93.56,93.59,88938.0,88.8831,88.8831,88.7976,88.8261,88938.0
2023-04-19 14:55:00,93.59,93.6,93.54,93.55,74178.0,88.8261,88.8356,88.7787,88.7882,74178.0
2023-04-19 15:00:00,93.55,93.55,93.45,93.48,119516.0,88.7882,88.7882,88.6932,88.7217,119516.0
2023-04-19 15:05:00,93.48,93.48,93.39,93.44,94385.0,88.7217,88.7217,88.6363,88.6837,94385.0
2023-04-19 15:10:00,93.45,93.51,93.39,93.5,95152.0,88.6932,88.7502,88.6363,88.7407,95152.0
2023-04-19 15:15:00,93.5,93.57,93.5,93.56,70792.0,88.7407,88.8071,88.7407,88.7976,70792.0
2023-04-19 15:20:00,93.56,93.63,93.53,93.62,78920.0,88.7976,88.8641,88.7692,88.8546,78920.0
2023-04-19 15:25:00,93.62,93.74,93.62,93.74,80884.0,88.8546,88.9685,88.8546,88.9685,80884.0
2023-04-19 15:30:00,93.75,93.79,93.68,93.68,129094.0,88.978,89.0159,88.9115,88.9115,129094.0
2023-04-19 15:35:00,93.69,93.69,93.6,93.66,108775.0,88.921,88.921,88.8356,88.8926,108775.0
2023-04-19 15:40:00,93.65,93.72,93.63,93.68,130442.0,88.8831,88.9495,88.8641,88.9115,130442.0
2023-04-19 15:45:00,93.68,93.69,93.51,93.54,168109.0,88.9115,88.921,88.7502,88.7787,168109.0
2023-04-19 15:50:00,93.54,93.56,93.41,93.48,264488.0,88.7787,88.7976,88.6553,88.7217,264488.0
2023-04-19 15:55:00,93.48,93.59,93.43,93.49,417390.0,88.7217,88.8261,88.6743,88.7312,417390.0
2023-04-20 09:30:00,93.35,93.54,93.09,93.5,432744.0,88.5983,88.7787,88.3516,88.7407,432744.0
2023-04-20 09:35:00,93.49,93.79,93.38,93.52,368186.0,88.7312,89.0159,88.6268,88.7597,368186.0
2023-04-20 09:40:00,93.51,93.56,92.87,93.1,541618.0,88.7502,88.7976,88.1428,88.3611,541618.0
2023-04-20 09:45:00,93.11,93.45,93.05,93.45,351721.0,88.3705,88.6932,88.3136,88.6932,351721.0
2023-04-20 09:50:00,93.46,93.51,93.21,93.22,258519.0,88.7027,88.7502,88.4655,88.4749,258519.0
2023-04-20 09:55:00,93.22,93.28,93.04,93.09,257796.0,88.4749,88.5319,88.3041,88.3516,257796.0
2023-04-20 10:00:00,93.08,93.4,93.08,93.33,279916.0,88.3421,88.6458,88.3421,88.5793,279916.0
2023-04-20 10:05:00,93.33,93.42,93.21,93.4,295413.0,88.5793,88.6648,88.4655,88.6458,295413.0
2023-04-20 10:10:00,93.4,93.56,93.39,93.43,342656.0,88.6458,88.7976,88.6363,88.6743,342656.0
2023-04-20 10:15:00,93.44,93.44,93.04,93.04,436548.0,88.6837,88.6837,88.3041,88.3041,436548.0
2023-04-20 10:20:00,93.05,93.09,92.83,92.85,330388.0,88.3136,88.3516,88.1048,88.1238,330388.0
2023-04-20 10:25:00,92.85,92.91,92.78,92.82,207258.0,88.1238,88.1807,88.0573,88.0953,207258.0
2023-04-20 10:30:00,92.81,93.04,92.8,93.0,185731.0,88.0858,88.3041,88.0763,88.2661,185731.0
2023-04-20 10:35:00,92.99,93.0,92.72,92.73,197566.0,88.2567,88.2661,88.0004,88.0099,197566.0
2023-04-20 10:40:00,92.72,92.73,92.6,92.66,201967.0,88.0004,88.0099,87.8865,87.9435,201967.0
2023-04-20 10:45:00,92.66,92.72,92.63,92.66,137212.0,87.9435,88.0004,87.915,87.9435,137212.0
2023-04-20 10:50:00,92.66,92.72,92.49,92.5,232294.0,87.9435,88.0004,87.7821,87.7916,232294.0
2023-04-20 10:55:00,92.51,92.57,92.37,92.43,258549.0,87.8011,87.858,87.6682,87.7252,258549.0
2023-04-20 11:00:00,92.43,92.44,92.22,92.25,264681.0,87.7252,87.7347,87.5258,87.5543,264681.0
2023-04-20 11:05:00,92.25,92.65,92.1,92.37,487371.0,87.5543,87.934,87.412,87.6682,487371.0
2023-04-20 11:10:00,92.37,92.41,92.08,92.17,278139.0,87.6682,87.7062,87.393,87.4784,278139.0
2023-04-20 11:15:00,92.18,92.18,92.07,92.09,257514.0,87.4879,87.4879,87.3835,87.4025,257514.0
2023-04-20 11:20:00,92.09,92.2,91.97,92.05,266459.0,87.4025,87.5069,87.2886,87.3645,266459.0
2023-04-20 11:25:00,92.05,92.14,91.96,92.13,177884.0,87.3645,87.4499,87.2791,87.4404,177884.0
2023-04-20 11:30:00,92.12,92.16,91.95,91.95,149043.0,87.4309,87.4689,87.2696,87.2696,149043.0
2023-04-20 11:35:00,91.95,92.05,91.9,92.01,165411.0,87.2696,87.3645,87.2221,87.3265,165411.0
2023-04-20 11:40:00,92.02,92.13,91.97,91.98,195084.0,87.336,87.4404,87.2886,87.2981,195084.0
2023-04-20 11:45:00,91.98,92.0,91.51,91.92,510251.0,87.2981,87.317,86.852,87.2411,510251.0
2023-04-20 11:50:00,91.91,91.92,91.32,91.35,507241.0,87.2316,87.2411,86.6717,86.7001,507241.0
2023-04-20 11:55:00,91.34,91.43,91.16,91.25,351344.0,86.6906,86.7761,86.5198,86.6052,351344.0
2023-04-20 12:00:00,91.25,91.49,91.25,91.44,250529.0,86.6052,86.833,86.6052,86.7856,250529.0
2023-04-20 12:05:00,91.44,91.44,91.26,91.31,215892.0,86.7856,86.7856,86.6147,86.6622,215892.0
2023-04-20 12:10:00,91.31,91.58,91.3,91.57,203337.0,86.6622,86.9184,86.6527,86.9089,203337.0
2023-04-20 12:15:00,91.57,91.58,91.25,91.28,162414.0,86.9089,86.9184,86.6052,86.6337,162414.0
2023-04-20 12:20:00,91.28,91.29,91.05,91.16,329603.0,86.6337,86.6432,86.4154,86.5198,329603.0
2023-04-20 12:25:00,91.15,91.17,90.98,91.05,371521.0,86.5103,86.5293,86.349,86.4154,371521.0
2023-04-20 12:30:00,91.05,91.19,90.95,91.19,239912.0,86.4154,86.5483,86.3205,86.5483,239912.0
2023-04-20 12:35:00,91.19,91.28,91.0,91.02,310536.0,86.5483,86.6337,86.3679,86.3869,310536.0
2023-04-20 12:40:00,91.03,91.18,90.97,91.17,140993.0,86.3964,86.5388,86.3395,86.5293,140993.0
2023-04-20 12:45:00,91.17,91.25,91.15,91.23,133275.0,86.5293,86.6052,86.5103,86.5862,133275.0
2023-04-20 12:50:00,91.23,91.28,91.15,91.18,105376.0,86.5862,86.6337,86.5103,86.5388,105376.0
2023-04-20 12:55:00,91.18,91.19,90.99,91.01,208104.0,86.5388,86.5483,86.3585,86.3774,208104.0
2023-04-20 13:00:00,91.01,91.1,90.92,91.09,175892.0,86.3774,86.4629,86.292,86.4534,175892.0
2023-04-20 13:05:00,91.1,91.24,91.1,91.23,148965.0,86.4629,86.5957,86.4629,86.5862,148965.0
2023-04-20 13:10:00,91.23,91.48,91.11,91.13,258063.0,86.5862,86.8235,86.4724,86.4913,258063.0
2023-04-20 13:15:00,91.11,91.13,90.94,90.99,213357.0,86.4724,86.4913,86.311,86.3585,213357.0
2023-04-20 13:20:00,90.99,91.02,90.96,91.01,104255.0,86.3585,86.3869,86.33,86.3774,104255.0
2023-04-20 13:25:00,91.01,91.01,90.96,90.97,72785.0,86.3774,86.3774,86.33,86.3395,72785.0
2023-04-20 13:30:00,90.97,91.02,90.94,91.01,139966.0,86.3395,86.3869,86.311,86.3774,139966.0
2023-04-20 13:35:00,91.01,91.18,90.99,91.06,172249.0,86.3774,86.5388,86.3585,86.4249,172249.0
2023-04-20 13:40:00,91.05,91.08,90.94,90.96,125130.0,86.4154,86.4439,86.311,86.33,125130.0
2023-04-20 13:45:00,90.97,90.97,90.85,90.91,104176.0,86.3395,86.3395,86.2256,86.2825,104176.0
2023-04-20 13:50:00,90.9,91.07,90.86,91.0,130109.0,86.273,86.4344,86.2351,86.3679,130109.0
2023-04-20 13:55:00,91.0,91.0,90.88,90.92,88676.0,86.3679,86.3679,86.2541,86.292,88676.0
2023-04-20 14:00:00,90.91,90.91,90.77,90.84,146675.0,86.2825,86.2825,86.1497,86.2161,146675.0
2023-04-20 14:05:00,90.84,90.96,90.77,90.93,131747.0,86.2161,86.33,86.1497,86.3015,131747.0
2023-04-20 14:10:00,90.93,90.94,90.74,90.76,210829.0,86.3015,86.311,86.1212,86.1402,210829.0
2023-04-20 14:15:00,90.75,90.76,90.57,90.59,224371.0,86.1307,86.1402,85.9598,85.9788,224371.0
2023-04-20 14:20:00,90.58,90.65,90.49,90.61,240336.0,85.9693,86.0358,85.8839,85.9978,240336.0
2023-04-20 14:25:00,90.62,90.67,90.51,90.64,161024.0,86.0073,86.0547,85.9029,86.0263,161024.0
2023-04-20 14:30:00,90.65,90.73,90.56,90.62,137757.0,86.0358,86.1117,85.9503,86.0073,137757.0
2023-04-20 14:35:00,90.6,90.74,90.56,90.65,199782.0,85.9883,86.1212,85.9503,86.0358,199782.0
2023-04-20 14:40:00,90.65,90.65,90.52,90.59,123052.0,86.0358,86.0358,85.9124,85.9788,123052.0
2023-04-20 14:45:00,90.59,90.66,90.57,90.6,157691.0,85.9788,86.0453,85.9598,85.9883,157691.0
2023-04-20 14:50:00,90.61,90.66,90.6,90.64,94533.0,85.9978,86.0453,85.9883,86.0263,94533.0
2023-04-20 14:55:00,90.63,90.75,90.61,90.72,184511.0,86.0168,86.1307,85.9978,86.1022,184511.0
2023-04-20 15:00:00,90.72,90.75,90.64,90.72,132342.0,86.1022,86.1307,86.0263,86.1022,132342.0
2023-04-20 15:05:00,90.72,90.81,90.68,90.79,131654.0,86.1022,86.1876,86.0642,86.1686,131654.0
2023-04-20 15:10:00,90.79,90.84,90.52,90.54,275373.0,86.1686,86.2161,85.9124,85.9314,275373.0
2023-04-20 15:15:00,90.54,90.56,90.05,90.25,621860.0,85.9314,85.9503,85.4663,85.6561,621860.0
2023-04-20 15:20:00,90.24,90.43,90.24,90.3,183686.0,85.6466,85.827,85.6466,85.7036,183686.0
2023-04-20 15:25:00,90.3,90.34,90.12,90.14,167986.0,85.7036,85.7415,85.5327,85.5517,167986.0
2023-04-20 15:30:00,90.15,90.41,90.14,90.27,288079.0,85.5612,85.808,85.5517,85.6751,288079.0
2023-04-20 15:35:00,90.26,90.39,90.22,90.23,178790.0,85.6656,85.789,85.6277,85.6371,178790.0
2023-04-20 15:40:00,90.24,90.32,90.08,90.22,301454.0,85.6466,85.7226,85.4948,85.6277,301454.0
2023-04-20 15:45:00,90.22,90.53,90.18,90.53,389486.0,85.6277,85.9219,85.5897,85.9219,389486.0
2023-04-20 15:50:00,90.53,90.68,90.46,90.66,487710.0,85.9219,86.0642,85.8554,86.0453,487710.0
2023-04-20 15:55:00,90.66,90.79,90.63,90.75,640467.0,86.0453,86.1686,86.0168,86.1307,640467.0
2023-04-21 09:30:00,89.96,90.19,89.5,89.85,577864.0,85.3809,85.5992,84.9443,85.2765,577864.0
2023-04-21 09:35:00,89.84,89.95,88.95,88.98,614258.0,85.267,85.3714,84.4223,84.4508,614258.0
2023-04-21 09:40:00,88.98,89.18,88.83,89.06,499423.0,84.4508,84.6406,84.3084,84.5267,499423.0
2023-04-21 09:45:00,89.07,89.4,89.04,89.38,474901.0,84.5362,84.8494,84.5077,84.8304,474901.0
2023-04-21 09:50:00,89.32,89.37,88.72,88.75,364289.0,84.7735,84.8209,84.204,84.2325,364289.0
2023-04-21 09:55:00,88.76,88.84,88.43,88.47,604174.0,84.242,84.3179,83.9288,83.9667,604174.0
2023-04-21 10:00:00,88.47,88.58,88.3,88.33,513688.0,83.9667,84.0711,83.8054,83.8339,513688.0
2023-04-21 10:05:00,88.33,88.85,88.3,88.65,489365.0,83.8339,84.3274,83.8054,84.1376,489365.0
2023-04-21 10:10:00,88.65,88.83,88.54,88.78,336793.0,84.1376,84.3084,84.0332,84.261,336793.0
2023-04-21 10:15:00,88.78,88.84,88.51,88.74,281245.0,84.261,84.3179,84.0047,84.223,281245.0
2023-04-21 10:20:00,88.75,88.91,88.64,88.8,292266.0,84.2325,84.3843,84.1281,84.2799,292266.0
2023-04-21 10:25:00,88.8,88.89,88.65,88.69,255739.0,84.2799,84.3654,84.1376,84.1755,255739.0
2023-04-21 10:30:00,88.69,88.82,88.56,88.6,295296.0,84.1755,84.2989,84.0521,84.0901,295296.0
2023-04-21 10:35:00,88.6,88.66,88.47,88.53,300098.0,84.0901,84.1471,83.9667,84.0237,300098.0
2023-04-21 10:40:00,88.53,88.6,88.38,88.38,346898.0,84.0237,84.0901,83.8813,83.8813,346898.0
2023-04-21 10:45:00,88.38,88.5,88.34,88.48,283076.0,83.8813,83.9952,83.8433,83.9762,283076.0
2023-04-21 10:50:00,88.49,88.5,88.34,88.41,259789.0,83.9857,83.9952,83.8433,83.9098,259789.0
2023-04-21 10:55:00,88.41,88.68,88.32,88.63,388293.0,83.9098,84.166,83.8244,84.1186,388293.0
2023-04-21 11:00:00,88.63,88.8,88.5,88.67,264651.0,84.1186,84.2799,83.9952,84.1566,264651.0
2023-04-21 11:05:00,88.66,88.7,88.55,88.6,215977.0,84.1471,84.185,84.0427,84.0901,215977.0
2023-04-21 11:10:00,88.59,88.75,88.59,88.75,220317.0,84.0806,84.2325,84.0806,84.2325,220317.0
2023-04-21 11:15:00,88.75,88.76,88.67,88.75,155795.0,84.2325,84.242,84.1566,84.2325,155795.0
2023-04-21 11:20:00,88.74,88.9,88.74,88.82,217846.0,84.223,84.3748,84.223,84.2989,217846.0
2023-04-21 11:25:00,88.82,88.9,88.72,88.75,181299.0,84.2989,84.3748,84.204,84.2325,181299.0
2023-04-21 11:30:00,88.76,88.86,88.69,88.85,202366.0,84.242,84.3369,84.1755,84.3274,202366.0
2023-04-21 11:35:00,88.85,89.02,88.64,88.69,289450.0,84.3274,84.4887,84.1281,84.1755,289450.0
2023-04-21 11:40:00,88.71,88.8,88.66,88.67,161971.0,84.1945,84.2799,84.1471,84.1566,161971.0
2023-04-21 11:45:00,88.68,88.69,88.55,88.58,186305.0,84.166,84.1755,84.0427,84.0711,186305.0
2023-04-21 11:50:00,88.58,88.76,88.57,88.69,156092.0,84.0711,84.242,84.0616,84.1755,156092.0
2023-04-21 11:55:00,88.7,88.95,88.66,88.9,183022.0,84.185,84.4223,84.1471,84.3748,183022.0
2023-04-21 12:00:00,88.9,89.05,88.89,89.01,149210.0,84.3748,84.5172,84.3654,84.4792,149210.0
2023-04-21 12:05:00,89.01,89.12,89.0,89.02,154101.0,84.4792,84.5836,84.4698,84.4887,154101.0
2023-04-21 12:10:00,89.02,89.05,88.92,89.03,134714.0,84.4887,84.5172,84.3938,84.4982,134714.0
2023-04-21 12:15:00,89.03,89.09,88.94,89.06,103596.0,84.4982,84.5552,84.4128,84.5267,103596.0
2023-04-21 12:20:00,89.06,89.07,88.95,88.98,112936.0,84.5267,84.5362,84.4223,84.4508,112936.0
2023-04-21 12:25:00,88.98,89.01,88.92,88.94,84985.0,84.4508,84.4792,84.3938,84.4128,84985.0
2023-04-21 12:30:00,88.94,88.97,88.76,88.88,163499.0,84.4128,84.4413,84.242,84.3559,163499.0
2023-04-21 12:35:00,88.89,88.9,88.8,88.83,78998.0,84.3654,84.3748,84.2799,84.3084,78998.0
2023-04-21 12:40:00,88.84,88.91,88.78,88.9,85839.0,84.3179,84.3843,84.261,84.3748,85839.0
2023-04-21 12:45:00,88.91,88.97,88.9,88.93,74568.0,84.3843,84.4413,84.3748,84.4033,74568.0
2023-04-21 12:50:00,88.93,89.0,88.75,88.95,174823.0,84.4033,84.4698,84.2325,84.4223,174823.0
2023-04-21 12:55:00,88.95,89.0,88.93,88.96,91041.0,84.4223,84.4698,84.4033,84.4318,91041.0
2023-04-21 13:00:00,88.95,89.25,88.95,88.98,240013.0,84.4223,84.707,84.4223,84.4508,240013.0
2023-04-21 13:05:00,88.98,89.02,88.96,89.0,90077.0,84.4508,84.4887,84.4318,84.4698,90077.0
2023-04-21 13:10:00,89.0,89.02,88.88,88.98,121700.0,84.4698,84.4887,84.3559,84.4508,121700.0
2023-04-21 13:15:00,88.98,89.0,88.85,88.87,81259.0,84.4508,84.4698,84.3274,84.3464,81259.0
2023-04-21 13:20:00,88.86,88.95,88.86,88.89,75730.0,84.3369,84.4223,84.3369,84.3654,75730.0
2023-04-21 13:25:00,88.9,88.91,88.86,88.9,77456.0,84.3748,84.3843,84.3369,84.3748,77456.0
2023-04-21 13:30:00,88.9,88.97,88.89,88.94,74015.0,84.3748,84.4413,84.3654,84.4128,74015.0
2023-04-21 13:35:00,88.94,89.01,88.93,88.96,100653.0,84.4128,84.4792,84.4033,84.4318,100653.0
2023-04-21 13:40:00,88.95,89.01,88.93,88.96,98252.0,84.4223,84.4792,84.4033,84.4318,98252.0
2023-04-21 13:45:00,88.95,89.05,88.94,89.04,92451.0,84.4223,84.5172,84.4128,84.5077,92451.0
2023-04-21 13:50:00,89.05,89.14,89.01,89.1,96050.0,84.5172,84.6026,84.4792,84.5647,96050.0
2023-04-21 13:55:00,89.11,89.12,89.02,89.05,99690.0,84.5742,84.5836,84.4887,84.5172,99690.0
2023-04-21 14:00:00,89.05,89.14,89.04,89.1,103191.0,84.5172,84.6026,84.5077,84.5647,103191.0
2023-04-21 14:05:00,89.09,89.18,89.05,89.06,96585.0,84.5552,84.6406,84.5172,84.5267,96585.0
2023-04-21 14:10:00,89.06,89.14,89.05,89.09,98318.0,84.5267,84.6026,84.5172,84.5552,98318.0
2023-04-21 14:15:00,89.09,89.13,89.02,89.03,103944.0,84.5552,84.5931,84.4887,84.4982,103944.0
2023-04-21 14:20:00,89.02,89.11,89.01,89.02,104289.0,84.4887,84.5742,84.4792,84.4887,104289.0
2023-04-21 14:25:00,89.01,89.07,88.95,88.99,118663.0,84.4792,84.5362,84.4223,84.4603,118663.0
2023-04-21 14:30:00,89.0,89.01,88.93,88.95,97956.0,84.4698,84.4792,84.4033,84.4223,97956.0
2023-04-21 14:35:00,88.95,88.96,88.87,88.91,127260.0,84.4223,84.4318,84.3464,84.3843,127260.0
2023-04-21 14:40:00,88.91,88.97,88.89,88.93,84329.0,84.3843,84.4413,84.3654,84.4033,84329.0
2023-04-21 14:45:00,88.93,88.93,88.85,88.89,132503.0,84.4033,84.4033,84.3274,84.3654,132503.0
2023-04-21 14:50:00,88.89,88.89,88.8,88.81,94308.0,84.3654,84.3654,84.2799,84.2894,94308.0
2023-04-21 14:55:00,88.8,88.85,88.8,88.83,179477.0,84.2799,84.3274,84.2799,84.3084,179477.0
2023-04-21 15:00:00,88.82,88.92,88.8,88.87,221152.0,84.2989,84.3938,84.2799,84.3464,221152.0
2023-04-21 15:05:00,88.87,88.94,88.85,88.9,132359.0,84.3464,84.4128,84.3274,84.3748,132359.0
2023-04-21 15:10:00,88.91,88.93,88.8,88.81,114465.0,84.3843,84.4033,84.2799,84.2894,114465.0
2023-04-21 15:15:00,88.81,88.9,88.8,88.81,158608.0,84.2894,84.3748,84.2799,84.2894,158608.0
2023-04-21 15:20:00,88.81,88.92,88.8,88.9,185797.0,84.2894,84.3938,84.2799,84.3748,185797.0
2023-04-21 15:25:00,88.9,89.01,88.88,88.94,170861.0,84.3748,84.4792,84.3559,84.4128,170861.0
2023-04-21 15:30:00,88.94,89.06,88.93,88.96,227060.0,84.4128,84.5267,84.4033,84.4318,227060.0
2023-04-21 15:35:00,88.97,89.02,88.94,88.97,191591.0,84.4413,84.4887,84.4128,84.4413,191591.0
2023-04-21 15:40:00,88.97,89.05,88.96,89.02,239982.0,84.4413,84.5172,84.4318,84.4887,239982.0
2023-04-21 15:45:00,89.02,89.06,88.93,88.99,354850.0,84.4887,84.5267,84.4033,84.4603,354850.0
2023-04-21 15:50:00,89.0,89.07,88.99,89.06,341141.0,84.4698,84.5362,84.4603,84.5267,341141.0
2023-04-21 15:55:00,89.05,89.18,89.02,89.15,706772.0,84.5172,84.6406,84.4887,84.6121,706772.0
2023-04-24 09:30:00,88.34,88.48,87.7,88.04,754902.0,83.8433,83.9762,83.2359,83.5586,754902.0
2023-04-24 09:35:00,88.03,88.08,87.62,87.86,399623.0,83.5491,83.5966,83.16,83.3878,399623.0
2023-04-24 09:40:00,87.87,88.36,87.81,88.03,584001.0,83.3973,83.8623,83.3403,83.5491,584001.0
2023-04-24 09:45:00,88.03,88.05,87.34,87.46,611236.0,83.5491,83.5681,82.8942,83.0081,611236.0
2023-04-24 09:50:00,87.46,87.63,87.33,87.54,477908.0,83.0081,83.1695,82.8848,83.0841,477908.0
2023-04-24 09:55:00,87.53,87.66,87.38,87.5,338027.0,83.0746,83.198,82.9322,83.0461,338027.0
2023-04-24 10:00:00,87.49,87.83,87.47,87.69,302926.0,83.0366,83.3593,83.0176,83.2264,302926.0
2023-04-24 10:05:00,87.69,87.8,87.55,87.77,383432.0,83.2264,83.3308,83.0936,83.3024,383432.0
2023-04-24 10:10:00,87.78,87.8,87.58,87.59,243619.0,83.3119,83.3308,83.122,83.1315,243619.0
2023-04-24 10:15:00,87.58,87.66,87.47,87.53,253424.0,83.122,83.198,83.0176,83.0746,253424.0
2023-04-24 10:20:00,87.52,87.54,87.33,87.38,232964.0,83.0651,83.0841,82.8848,82.9322,232964.0
2023-04-24 10:25:00,87.37,87.6,87.27,87.56,369545.0,82.9227,83.141,82.8278,83.1031,369545.0
2023-04-24 10:30:00,87.56,87.75,87.56,87.67,256014.0,83.1031,83.2834,83.1031,83.2075,256014.0
2023-04-24 10:35:00,87.67,87.67,87.34,87.4,286026.0,83.2075,83.2075,82.8942,82.9512,286026.0
2023-04-24 10:40:00,87.39,87.54,87.38,87.42,255291.0,82.9417,83.0841,82.9322,82.9702,255291.0
2023-04-24 10:45:00,87.41,87.41,87.23,87.26,243712.0,82.9607,82.9607,82.7898,82.8183,243712.0
2023-04-24 10:50:00,87.27,87.28,87.09,87.17,338151.0,82.8278,82.8373,82.657,82.7329,338151.0
2023-04-24 10:55:00,87.16,87.18,86.98,87.02,297223.0,82.7234,82.7424,82.5526,82.5905,297223.0
2023-04-24 11:00:00,87.01,87.08,86.77,86.86,353455.0,82.581,82.6475,82.3533,82.4387,353455.0
2023-04-24 11:05:00,86.86,86.99,86.85,86.92,200423.0,82.4387,82.5621,82.4292,82.4956,200423.0
2023-04-24 11:10:00,86.91,87.03,86.82,86.85,183946.0,82.4861,82.6,82.4007,82.4292,183946.0
2023-04-24 11:15:00,86.86,86.92,86.8,86.84,161710.0,82.4387,82.4956,82.3817,82.4197,161710.0
2023-04-24 11:20:00,86.84,86.85,86.76,86.77,174382.0,82.4197,82.4292,82.3438,82.3533,174382.0
2023-04-24 11:25:00,86.77,86.84,86.64,86.64,231595.0,82.3533,82.4197,82.2299,82.2299,231595.0
2023-04-24 11:30:00,86.65,86.74,86.63,86.74,210107.0,82.2394,82.3248,82.2204,82.3248,210107.0
2023-04-24 11:35:00,86.74,86.8,86.62,86.63,218369.0,82.3248,82.3817,82.2109,82.2204,218369.0
2023-04-24 11:40:00,86.63,86.64,86.29,86.29,490071.0,82.2204,82.2299,81.8977,81.8977,490071.0
2023-04-24 11:45:00,86.29,86.4,86.18,86.25,365659.0,81.8977,82.0021,81.7933,81.8597,365659.0
2023-04-24 11:50:00,86.25,86.3,86.15,86.16,261689.0,81.8597,81.9072,81.7648,81.7743,261689.0
2023-04-24 11:55:00,86.16,86.19,86.05,86.08,314545.0,81.7743,81.8028,81.6699,81.6984,314545.0
2023-04-24 12:00:00,86.08,86.33,86.04,86.28,317335.0,81.6984,81.9357,81.6604,81.8882,317335.0
2023-04-24 12:05:00,86.28,86.32,86.17,86.31,216632.0,81.8882,81.9262,81.7838,81.9167,216632.0
2023-04-24 12:10:00,86.31,86.5,86.3,86.48,224694.0,81.9167,82.097,81.9072,82.078,224694.0
2023-04-24 12:15:00,86.48,86.68,86.47,86.54,316098.0,82.078,82.2678,82.0685,82.135,316098.0
2023-04-24 12:20:00,86.55,86.66,86.5,86.64,177061.0,82.1445,82.2489,82.097,82.2299,177061.0
2023-04-24 12:25:00,86.63,86.68,86.61,86.63,136328.0,82.2204,82.2678,82.2014,82.2204,136328.0
2023-04-24 12:30:00,86.63,86.67,86.47,86.53,169847.0,82.2204,82.2584,82.0685,82.1255,169847.0
2023-04-24 12:35:00,86.52,86.62,86.51,86.53,105666.0,82.116,82.2109,82.1065,82.1255,105666.0
2023-04-24 12:40:00,86.53,86.56,86.47,86.51,97536.0,82.1255,82.154,82.0685,82.1065,97536.0
2023-04-24 12:45:00,86.51,86.55,86.47,86.55,108072.0,82.1065,82.1445,82.0685,82.1445,108072.0
2023-04-24 12:50:00,86.55,86.61,86.48,86.51,128061.0,82.1445,82.2014,82.078,82.1065,128061.0
2023-04-24 12:55:00,86.5,86.55,86.45,86.47,138598.0,82.097,82.1445,82.0496,82.0685,138598.0
2023-04-24 13:00:00,86.46,86.62,86.36,86.61,192796.0,82.059,82.2109,81.9641,82.2014,192796.0
2023-04-24 13:05:00,86.6,86.6,86.5,86.5,76406.0,82.1919,82.1919,82.097,82.097,76406.0
2023-04-24 13:10:00,86.51,86.58,86.45,86.54,92326.0,82.1065,82.1729,82.0496,82.135,92326.0
2023-04-24 13:15:00,86.55,86.59,86.52,86.55,90985.0,82.1445,82.1824,82.116,82.1445,90985.0
2023-04-24 13:20:00,86.55,86.56,86.47,86.5,110908.0,82.1445,82.154,82.0685,82.097,110908.0
2023-04-24 13:25:00,86.5,86.5,86.36,86.41,135186.0,82.097,82.097,81.9641,82.0116,135186.0
2023-04-24 13:30:00,86.41,86.44,86.35,86.41,129618.0,82.0116,82.0401,81.9546,82.0116,129618.0
2023-04-24 13:35:00,86.4,86.48,86.38,86.39,100727.0,82.0021,82.078,81.9831,81.9926,100727.0
2023-04-24 13:40:00,86.39,86.41,86.3,86.34,113528.0,81.9926,82.0116,81.9072,81.9452,113528.0
2023-04-24 13:45:00,86.34,86.37,86.3,86.3,97519.0,81.9452,81.9736,81.9072,81.9072,97519.0
2023-04-24 13:50:00,86.31,86.41,86.3,86.41,146627.0,81.9167,82.0116,81.9072,82.0116,146627.0
2023-04-24 13:55:00,86.42,86.56,86.42,86.47,161163.0,82.0211,82.154,82.0211,82.0685,161163.0
2023-04-24 14:00:00,86.47,86.6,86.45,86.58,142867.0,82.0685,82.1919,82.0496,82.1729,142867.0
2023-04-24 14:05:00,86.57,86.65,86.54,86.62,120449.0,82.1634,82.2394,82.135,82.2109,120449.0
2023-04-24 14:10:00,86.62,86.66,86.49,86.5,109148.0,82.2109,82.2489,82.0875,82.097,109148.0
2023-04-24 14:15:00,86.5,86.55,86.47,86.52,104794.0,82.097,82.1445,82.0685,82.116,104794.0
2023-04-24 14:20:00,86.52,86.56,86.44,86.45,135298.0,82.116,82.154,82.0401,82.0496,135298.0
2023-04-24 14:25:00,86.47,86.53,86.45,86.51,106410.0,82.0685,82.1255,82.0496,82.1065,106410.0
2023-04-24 14:30:00,86.51,86.52,86.4,86.42,136318.0,82.1065,82.116,82.0021,82.0211,136318.0
2023-04-24 14:35:00,86.43,86.45,86.4,86.42,91173.0,82.0306,82.0496,82.0021,82.0211,91173.0
2023-04-24 14:40:00,86.42,86.51,86.42,86.48,77710.0,82.0211,82.1065,82.0211,82.078,77710.0
2023-04-24 14:45:00,86.48,86.5,86.42,86.47,110626.0,82.078,82.097,82.0211,82.0685,110626.0
2023-04-24 14:50:00,86.47,86.48,86.41,86.43,96800.0,82.0685,82.078,82.0116,82.0306,96800.0
2023-04-24 14:55:00,86.43,86.51,86.41,86.51,111260.0,82.0306,82.1065,82.0116,82.1065,111260.0
2023-04-24 15:00:00,86.51,86.59,86.5,86.55,107501.0,82.1065,82.1824,82.097,82.1445,107501.0
2023-04-24 15:05:00,86.55,86.58,86.48,86.53,94076.0,82.1445,82.1729,82.078,82.1255,94076.0
2023-04-24 15:10:00,86.53,86.56,86.44,86.49,160524.0,82.1255,82.154,82.0401,82.0875,160524.0
2023-04-24 15:15:00,86.5,86.53,86.45,86.53,130380.0,82.097,82.1255,82.0496,82.1255,130380.0
2023-04-24 15:20:00,86.52,86.54,86.48,86.53,103495.0,82.116,82.135,82.078,82.1255,103495.0
2023-04-24 15:25:00,86.53,86.61,86.5,86.59,130765.0,82.1255,82.2014,82.097,82.1824,130765.0
2023-04-24 15:30:00,86.58,86.67,86.57,86.64,181147.0,82.1729,82.2584,82.1634,82.2299,181147.0
2023-04-24 15:35:00,86.64,86.74,86.63,86.72,171880.0,82.2299,82.3248,82.2204,82.3058,171880.0
2023-04-24 15:40:00,86.72,86.79,86.7,86.76,204214.0,82.3058,82.3722,82.2868,82.3438,204214.0
2023-04-24 15:45:00,86.76,86.8,86.69,86.78,235302.0,82.3438,82.3817,82.2773,82.3628,235302.0
2023-04-24 15:50:00,86.77,86.86,86.71,86.8,369265.0,82.3533,82.4387,82.2963,82.3817,369265.0
2023-04-24 15:55:00,86.8,86.92,86.74,86.9,727179.0,82.3817,82.4956,82.3248,82.4766,727179.0
2023-04-25 09:30:00,85.32,85.7,84.61,85.36,1151563.0,80.9771,81.3377,80.3032,81.015,1151563.0
2023-04-25 09:35:00,85.36,85.36,84.66,84.67,874522.0,81.015,81.015,80.3507,80.3602,874522.0
2023-04-25 09:40:00,84.67,84.74,84.38,84.55,1009437.0,80.3602,80.4266,80.0849,80.2463,1009437.0
2023-04-25 09:45:00,84.54,84.55,83.98,84.02,1141501.0,80.2368,80.2463,79.7053,79.7432,1141501.0
2023-04-25 09:50:00,84.01,84.31,83.88,83.92,627663.0,79.7338,80.0185,79.6104,79.6483,627663.0
2023-04-25 09:55:00,83.92,84.07,83.9,83.96,552144.0,79.6483,79.7907,79.6294,79.6863,552144.0
2023-04-25 10:00:00,83.96,84.22,83.96,84.02,674134.0,79.6863,79.9331,79.6863,79.7432,674134.0
2023-04-25 10:05:00,84.02,84.12,83.81,83.96,601137.0,79.7432,79.8382,79.5439,79.6863,601137.0
2023-04-25 10:10:00,83.96,84.07,83.76,83.9,568080.0,79.6863,79.7907,79.4965,79.6294,568080.0
2023-04-25 10:15:00,83.89,84.04,83.64,83.73,564335.0,79.6199,79.7622,79.3826,79.468,564335.0
2023-04-25 10:20:00,83.73,83.76,83.52,83.61,548398.0,79.468,79.4965,79.2687,79.3541,548398.0
2023-04-25 10:25:00,83.6,83.69,83.39,83.56,716004.0,79.3446,79.43,79.1453,79.3067,716004.0
2023-04-25 10:30:00,83.57,83.64,83.26,83.42,542359.0,79.3161,79.3826,79.0219,79.1738,542359.0
2023-04-25 10:35:00,83.41,83.52,83.33,83.4,419067.0,79.1643,79.2687,79.0884,79.1548,419067.0
2023-04-25 10:40:00,83.4,83.6,83.38,83.44,433930.0,79.1548,79.3446,79.1358,79.1928,433930.0
2023-04-25 10:45:00,83.43,83.76,83.42,83.7,495261.0,79.1833,79.4965,79.1738,79.4395,495261.0
2023-04-25 10:50:00,83.7,83.74,83.65,83.7,217844.0,79.4395,79.4775,79.3921,79.4395,217844.0
2023-04-25 10:55:00,83.7,83.74,83.67,83.7,241165.0,79.4395,79.4775,79.4111,79.4395,241165.0
2023-04-25 11:00:00,83.7,83.71,83.47,83.52,329462.0,79.4395,79.449,79.2212,79.2687,329462.0
2023-04-25 11:05:00,83.52,83.92,83.5,83.88,307103.0,79.2687,79.6483,79.2497,79.6104,307103.0
2023-04-25 11:10:00,83.9,83.92,83.68,83.71,237456.0,79.6294,79.6483,79.4205,79.449,237456.0
2023-04-25 11:15:00,83.71,83.74,83.51,83.56,239108.0,79.449,79.4775,79.2592,79.3067,239108.0
2023-04-25 11:20:00,83.56,83.69,83.55,83.59,203034.0,79.3067,79.43,79.2972,79.3351,203034.0
2023-04-25 11:25:00,83.59,83.66,83.43,83.53,285802.0,79.3351,79.4016,79.1833,79.2782,285802.0
2023-04-25 11:30:00,83.53,83.64,83.11,83.28,677257.0,79.2782,79.3826,78.8796,79.0409,677257.0
2023-04-25 11:35:00,83.29,83.43,82.68,83.12,1726539.0,79.0504,79.1833,78.4715,78.8891,1726539.0
2023-04-25 11:40:00,83.16,83.28,83.02,83.08,368938.0,78.927,79.0409,78.7941,78.8511,368938.0
2023-04-25 11:45:00,83.06,83.35,82.95,83.34,368482.0,78.8321,79.1073,78.7277,79.0979,368482.0
2023-04-25 11:50:00,83.34,83.43,83.27,83.34,279977.0,79.0979,79.1833,79.0314,79.0979,279977.0
2023-04-25 11:55:00,83.34,83.41,83.26,83.28,452672.0,79.0979,79.1643,79.0219,79.0409,452672.0
2023-04-25 12:00:00,83.28,83.29,83.16,83.18,187953.0,79.0409,79.0504,78.927,78.946,187953.0
2023-04-25 12:05:00,83.17,83.31,83.12,83.26,203836.0,78.9365,79.0694,78.8891,79.0219,203836.0
2023-04-25 12:10:00,83.26,83.28,83.18,83.19,134427.0,79.0219,79.0409,78.946,78.9555,134427.0
2023-04-25 12:15:00,83.18,83.24,83.1,83.2,289089.0,78.946,79.0029,78.8701,78.965,289089.0
2023-04-25 12:20:00,83.2,83.22,83.13,83.15,185164.0,78.965,78.984,78.8985,78.9175,185164.0
2023-04-25 12:25:00,83.16,83.17,83.0,83.07,214891.0,78.927,78.9365,78.7752,78.8416,214891.0
2023-04-25 12:30:00,83.09,83.09,82.98,82.99,189546.0,78.8606,78.8606,78.7562,78.7657,189546.0
2023-04-25 12:35:00,82.98,83.01,82.92,82.96,166866.0,78.7562,78.7847,78.6992,78.7372,166866.0
2023-04-25 12:40:00,82.95,83.04,82.95,83.0,183024.0,78.7277,78.8131,78.7277,78.7752,183024.0
2023-04-25 12:45:00,82.99,82.99,82.73,82.73,261883.0,78.7657,78.7657,78.5189,78.5189,261883.0
2023-04-25 12:50:00,82.73,82.91,82.72,82.83,274264.0,78.5189,78.6897,78.5094,78.6138,274264.0
2023-04-25 12:55:00,82.82,82.86,82.72,82.8,198957.0,78.6043,78.6423,78.5094,78.5853,198957.0
2023-04-25 13:00:00,82.8,82.83,82.77,82.8,242838.0,78.5853,78.6138,78.5569,78.5853,242838.0
2023-04-25 13:05:00,82.81,82.81,82.63,82.7,398509.0,78.5948,78.5948,78.424,78.4904,398509.0
2023-04-25 13:10:00,82.7,82.7,82.55,82.56,258741.0,78.4904,78.4904,78.3481,78.3576,258741.0
2023-04-25 13:15:00,82.56,82.63,82.51,82.62,284090.0,78.3576,78.424,78.3101,78.4145,284090.0
2023-04-25 13:20:00,82.63,82.7,82.44,82.48,290631.0,78.424,78.4904,78.2437,78.2816,290631.0
2023-04-25 13:25:00,82.46,82.5,82.38,82.45,328454.0,78.2626,78.3006,78.1867,78.2532,328454.0
2023-04-25 13:30:00,82.45,82.7,82.4,82.64,237681.0,78.2532,78.4904,78.2057,78.4335,237681.0
2023-04-25 13:35:00,82.65,82.65,82.54,82.55,122994.0,78.443,78.443,78.3386,78.3481,122994.0
2023-04-25 13:40:00,82.56,82.66,82.48,82.65,176105.0,78.3576,78.4525,78.2816,78.443,176105.0
2023-04-25 13:45:00,82.65,82.7,82.61,82.65,171535.0,78.443,78.4904,78.405,78.443,171535.0
2023-04-25 13:50:00,82.65,82.72,82.58,82.69,201936.0,78.443,78.5094,78.3765,78.4809,201936.0
2023-04-25 13:55:00,82.7,82.77,82.69,82.71,155837.0,78.4904,78.5569,78.4809,78.4999,155837.0
2023-04-25 14:00:00,82.7,82.72,82.58,82.59,149125.0,78.4904,78.5094,78.3765,78.386,149125.0
2023-04-25 14:05:00,82.6,82.67,82.54,82.55,123352.0,78.3955,78.462,78.3386,78.3481,123352.0
2023-04-25 14:10:00,82.55,82.55,82.39,82.45,260141.0,78.3481,78.3481,78.1962,78.2532,260141.0
2023-04-25 14:15:00,82.44,82.5,82.37,82.4,165086.0,78.2437,78.3006,78.1772,78.2057,165086.0
2023-04-25 14:20:00,82.4,82.42,82.3,82.31,211154.0,78.2057,78.2247,78.1108,78.1203,211154.0
2023-04-25 14:25:00,82.3,82.42,82.3,82.41,298900.0,78.1108,78.2247,78.1108,78.2152,298900.0
2023-04-25 14:30:00,82.4,82.42,82.31,82.31,277280.0,78.2057,78.2247,78.1203,78.1203,277280.0
2023-04-25 14:35:00,82.32,82.35,82.29,82.32,166656.0,78.1298,78.1582,78.1013,78.1298,166656.0
2023-04-25 14:40:00,82.31,82.35,82.21,82.26,310052.0,78.1203,78.1582,78.0254,78.0728,310052.0
2023-04-25 14:45:00,82.26,82.34,82.25,82.33,272383.0,78.0728,78.1488,78.0633,78.1393,272383.0
2023-04-25 14:50:00,82.34,82.57,82.32,82.53,326766.0,78.1488,78.3671,78.1298,78.3291,326766.0
2023-04-25 14:55:00,82.53,82.65,82.51,82.59,227099.0,78.3291,78.443,78.3101,78.386,227099.0
2023-04-25 15:00:00,82.59,82.74,82.56,82.74,254154.0,78.386,78.5284,78.3576,78.5284,254154.0
2023-04-25 15:05:00,82.73,82.75,82.68,82.7,176297.0,78.5189,78.5379,78.4715,78.4904,176297.0
2023-04-25 15:10:00,82.7,82.79,82.66,82.78,212948.0,78.4904,78.5759,78.4525,78.5664,212948.0
2023-04-25 15:15:00,82.78,82.88,82.76,82.84,208594.0,78.5664,78.6613,78.5474,78.6233,208594.0
2023-04-25 15:20:00,82.84,82.98,82.8,82.88,277515.0,78.6233,78.7562,78.5853,78.6613,277515.0
2023-04-25 15:25:00,82.88,82.88,82.68,82.77,213386.0,78.6613,78.6613,78.4715,78.5569,213386.0
2023-04-25 15:30:00,82.78,83.03,82.77,82.95,307576.0,78.5664,78.8036,78.5569,78.7277,307576.0
2023-04-25 15:35:00,82.95,83.15,82.91,83.14,380543.0,78.7277,78.9175,78.6897,78.908,380543.0
2023-04-25 15:40:00,83.13,83.14,82.88,82.97,333048.0,78.8985,78.908,78.6613,78.7467,333048.0
2023-04-25 15:45:00,82.97,83.17,82.97,83.06,452644.0,78.7467,78.9365,78.7467,78.8321,452644.0
2023-04-25 15:50:00,83.06,83.1,82.9,83.06,499747.0,78.8321,78.8701,78.6803,78.8321,499747.0
2023-04-25 15:55:00,83.05,83.05,82.88,82.91,826147.0,78.8226,78.8226,78.6613,78.6897,826147.0
2023-04-26 09:30:00,85.04,85.24,83.76,83.85,1056928.0,80.7113,80.9011,79.4965,79.5819,1056928.0
2023-04-26 09:35:00,83.85,83.93,83.53,83.72,914520.0,79.5819,79.6578,79.2782,79.4585,914520.0
2023-04-26 09:40:00,83.72,84.17,83.69,84.13,634499.0,79.4585,79.8856,79.43,79.8476,634499.0
2023-04-26 09:45:00,84.15,84.15,83.61,83.62,549682.0,79.8666,79.8666,79.3541,79.3636,549682.0
2023-04-26 09:50:00,83.6,83.61,83.2,83.35,706197.0,79.3446,79.3541,78.965,79.1073,706197.0
2023-04-26 09:55:00,83.35,83.4,83.14,83.2,374766.0,79.1073,79.1548,78.908,78.965,374766.0
2023-04-26 10:00:00,83.2,83.41,83.06,83.33,550362.0,78.965,79.1643,78.8321,79.0884,550362.0
2023-04-26 10:05:00,83.32,83.52,83.2,83.29,368889.0,79.0789,79.2687,78.965,79.0504,368889.0
2023-04-26 10:10:00,83.31,83.63,83.3,83.47,390515.0,79.0694,79.3731,79.0599,79.2212,390515.0
2023-04-26 10:15:00,83.48,83.49,83.16,83.17,368966.0,79.2307,79.2402,78.927,78.9365,368966.0
2023-04-26 10:20:00,83.17,83.28,83.11,83.24,312884.0,78.9365,79.0409,78.8796,79.0029,312884.0
2023-04-26 10:25:00,83.25,83.56,83.1,83.51,258633.0,79.0124,79.3067,78.8701,79.2592,258633.0
2023-04-26 10:30:00,83.5,83.57,83.37,83.44,269199.0,79.2497,79.3161,79.1263,79.1928,269199.0
2023-04-26 10:35:00,83.45,83.55,83.26,83.46,209347.0,79.2023,79.2972,79.0219,79.2117,209347.0
2023-04-26 10:40:00,83.45,83.46,83.3,83.44,231118.0,79.2023,79.2117,79.0599,79.1928,231118.0
2023-04-26 10:45:00,83.43,83.52,83.31,83.51,229879.0,79.1833,79.2687,79.0694,79.2592,229879.0
2023-04-26 10:50:00,83.52,83.7,83.47,83.67,257102.0,79.2687,79.4395,79.2212,79.4111,257102.0
2023-04-26 10:55:00,83.67,83.7,83.53,83.6,169854.0,79.4111,79.4395,79.2782,79.3446,169854.0
2023-04-26 11:00:00,83.6,83.84,83.59,83.76,265471.0,79.3446,79.5724,79.3351,79.4965,265471.0
2023-04-26 11:05:00,83.77,83.83,83.7,83.8,167429.0,79.506,79.5629,79.4395,79.5344,167429.0
2023-04-26 11:10:00,83.81,83.83,83.6,83.63,183421.0,79.5439,79.5629,79.3446,79.3731,183421.0
2023-04-26 11:15:00,83.64,83.64,83.5,83.51,236292.0,79.3826,79.3826,79.2497,79.2592,236292.0
2023-04-26 11:20:00,83.51,83.63,83.47,83.61,268896.0,79.2592,79.3731,79.2212,79.3541,268896.0
2023-04-26 11:25:00,83.62,83.66,83.56,83.65,144835.0,79.3636,79.4016,79.3067,79.3921,144835.0
2023-04-26 11:30:00,83.65,83.66,83.45,83.47,127657.0,79.3921,79.4016,79.2023,79.2212,127657.0
2023-04-26 11:35:00,83.47,83.48,83.2,83.25,169041.0,79.2212,79.2307,78.965,79.0124,169041.0
2023-04-26 11:40:00,83.25,83.32,83.21,83.3,172879.0,79.0124,79.0789,78.9745,79.0599,172879.0
2023-04-26 11:45:00,83.3,83.3,83.17,83.19,133972.0,79.0599,79.0599,78.9365,78.9555,133972.0
2023-04-26 11:50:00,83.19,83.23,82.76,82.87,445466.0,78.9555,78.9935,78.5474,78.6518,445466.0
2023-04-26 11:55:00,82.87,82.98,82.82,82.82,391252.0,78.6518,78.7562,78.6043,78.6043,391252.0
2023-04-26 12:00:00,82.82,83.1,82.82,83.06,198513.0,78.6043,78.8701,78.6043,78.8321,198513.0
2023-04-26 12:05:00,83.06,83.33,83.05,83.27,168420.0,78.8321,79.0884,78.8226,79.0314,168420.0
2023-04-26 12:10:00,83.26,83.34,83.24,83.28,135070.0,79.0219,79.0979,79.0029,79.0409,135070.0
2023-04-26 12:15:00,83.29,83.46,83.18,83.19,199881.0,79.0504,79.2117,78.946,78.9555,199881.0
2023-04-26 12:20:00,83.19,83.28,83.1,83.27,117512.0,78.9555,79.0409,78.8701,79.0314,117512.0
2023-04-26 12:25:00,83.28,83.4,83.26,83.39,102112.0,79.0409,79.1548,79.0219,79.1453,102112.0
2023-04-26 12:30:00,83.39,83.42,83.3,83.3,77205.0,79.1453,79.1738,79.0599,79.0599,77205.0
2023-04-26 12:35:00,83.31,83.31,83.21,83.24,118844.0,79.0694,79.0694,78.9745,79.0029,118844.0
2023-04-26 12:40:00,83.25,83.26,83.2,83.26,129499.0,79.0124,79.0219,78.965,79.0219,129499.0
2023-04-26 12:45:00,83.26,83.39,83.24,83.29,146526.0,79.0219,79.1453,79.0029,79.0504,146526.0
2023-04-26 12:50:00,83.3,83.32,83.23,83.25,94228.0,79.0599,79.0789,78.9935,79.0124,94228.0
2023-04-26 12:55:00,83.26,83.26,83.15,83.19,103673.0,79.0219,79.0219,78.9175,78.9555,103673.0
2023-04-26 13:00:00,83.19,83.22,83.13,83.14,90075.0,78.9555,78.984,78.8985,78.908,90075.0
2023-04-26 13:05:00,83.14,83.15,83.03,83.08,128952.0,78.908,78.9175,78.8036,78.8511,128952.0
2023-04-26 13:10:00,83.08,83.25,83.07,83.23,100510.0,78.8511,79.0124,78.8416,78.9935,100510.0
2023-04-26 13:15:00,83.23,83.25,83.17,83.2,55655.0,78.9935,79.0124,78.9365,78.965,55655.0
2023-04-26 13:20:00,83.2,83.22,83.15,83.21,60079.0,78.965,78.984,78.9175,78.9745,60079.0
2023-04-26 13:25:00,83.21,83.28,83.19,83.28,66723.0,78.9745,79.0409,78.9555,79.0409,66723.0
2023-04-26 13:30:00,83.28,83.3,83.2,83.2,87936.0,79.0409,79.0599,78.965,78.965,87936.0
2023-04-26 13:35:00,83.2,83.21,83.06,83.11,98570.0,78.965,78.9745,78.8321,78.8796,98570.0
2023-04-26 13:40:00,83.11,83.15,83.08,83.09,63195.0,78.8796,78.9175,78.8511,78.8606,63195.0
2023-04-26 13:45:00,83.09,83.12,82.97,83.0,108785.0,78.8606,78.8891,78.7467,78.7752,108785.0
2023-04-26 13:50:00,82.99,83.01,82.95,82.98,119224.0,78.7657,78.7847,78.7277,78.7562,119224.0
2023-04-26 13:55:00,82.98,82.99,82.92,82.98,112004.0,78.7562,78.7657,78.6992,78.7562,112004.0
2023-04-26 14:00:00,82.97,82.99,82.92,82.97,112898.0,78.7467,78.7657,78.6992,78.7467,112898.0
2023-04-26 14:05:00,82.97,82.99,82.91,82.94,87989.0,78.7467,78.7657,78.6897,78.7182,87989.0
2023-04-26 14:10:00,82.94,82.96,82.76,82.9,218375.0,78.7182,78.7372,78.5474,78.6803,218375.0
2023-04-26 14:15:00,82.9,82.95,82.83,82.92,77939.0,78.6803,78.7277,78.6138,78.6992,77939.0
2023-04-26 14:20:00,82.92,82.97,82.86,82.95,85871.0,78.6992,78.7467,78.6423,78.7277,85871.0
2023-04-26 14:25:00,82.95,82.98,82.93,82.97,76859.0,78.7277,78.7562,78.7087,78.7467,76859.0
2023-04-26 14:30:00,82.97,83.02,82.92,82.96,145906.0,78.7467,78.7941,78.6992,78.7372,145906.0
2023-04-26 14:35:00,82.97,82.97,82.88,82.92,87417.0,78.7467,78.7467,78.6613,78.6992,87417.0
2023-04-26 14:40:00,82.92,82.96,82.89,82.92,83481.0,78.6992,78.7372,78.6708,78.6992,83481.0
2023-04-26 14:45:00,82.92,82.95,82.89,82.91,94186.0,78.6992,78.7277,78.6708,78.6897,94186.0
2023-04-26 14:50:00,82.91,82.95,82.9,82.92,85824.0,78.6897,78.7277,78.6803,78.6992,85824.0
2023-04-26 14:55:00,82.92,83.02,82.9,83.0,116222.0,78.6992,78.7941,78.6803,78.7752,116222.0
2023-04-26 15:00:00,83.0,83.0,82.89,82.92,108413.0,78.7752,78.7752,78.6708,78.6992,108413.0
2023-04-26 15:05:00,82.92,82.96,82.87,82.89,91751.0,78.6992,78.7372,78.6518,78.6708,91751.0
2023-04-26 15:10:00,82.89,82.97,82.88,82.95,135037.0,78.6708,78.7467,78.6613,78.7277,135037.0
2023-04-26 15:15:00,82.95,82.96,82.91,82.92,120532.0,78.7277,78.7372,78.6897,78.6992,120532.0
2023-04-26 15:20:00,82.93,83.04,82.9,83.04,153898.0,78.7087,78.8131,78.6803,78.8131,153898.0
2023-04-26 15:25:00,83.04,83.05,82.95,82.99,141221.0,78.8131,78.8226,78.7277,78.7657,141221.0
2023-04-26 15:30:00,83.0,83.04,82.88,82.92,188950.0,78.7752,78.8131,78.6613,78.6992,188950.0
2023-04-26 15:35:00,82.92,82.93,82.86,82.89,181106.0,78.6992,78.7087,78.6423,78.6708,181106.0
2023-04-26 15:40:00,82.89,82.93,82.81,82.87,170201.0,78.6708,78.7087,78.5948,78.6518,170201.0
2023-04-26 15:45:00,82.87,82.88,82.8,82.84,170576.0,78.6518,78.6613,78.5853,78.6233,170576.0
2023-04-26 15:50:00,82.83,82.94,82.78,82.93,311055.0,78.6138,78.7182,78.5664,78.7087,311055.0
2023-04-26 15:55:00,82.93,82.95,82.8,82.83,694238.0,78.7087,78.7277,78.5853,78.6138,694238.0
2023-04-27 09:30:00,83.07,83.25,82.91,83.13,579599.0,78.8416,79.0124,78.6897,78.8985,579599.0
2023-04-27 09:35:00,83.12,83.28,82.98,83.01,291430.0,78.8891,79.0409,78.7562,78.7847,291430.0
2023-04-27 09:40:00,83.0,83.0,82.64,82.65,451177.0,78.7752,78.7752,78.4335,78.443,451177.0
2023-04-27 09:45:00,82.66,83.07,82.65,82.89,355287.0,78.4525,78.8416,78.443,78.6708,355287.0
2023-04-27 09:50:00,82.89,83.17,82.87,82.95,371561.0,78.6708,78.9365,78.6518,78.7277,371561.0
2023-04-27 09:55:00,82.96,83.06,82.74,83.05,255935.0,78.7372,78.8321,78.5284,78.8226,255935.0
2023-04-27 10:00:00,83.04,83.17,82.96,83.16,314963.0,78.8131,78.9365,78.7372,78.927,314963.0
2023-04-27 10:05:00,83.17,83.56,83.16,83.47,610124.0,78.9365,79.3067,78.927,79.2212,610124.0
2023-04-27 10:10:00,83.46,83.53,83.27,83.52,344961.0,79.2117,79.2782,79.0314,79.2687,344961.0
2023-04-27 10:15:00,83.52,83.62,83.33,83.34,374227.0,79.2687,79.3636,79.0884,79.0979,374227.0
2023-04-27 10:20:00,83.33,83.33,83.06,83.09,325390.0,79.0884,79.0884,78.8321,78.8606,325390.0
2023-04-27 10:25:00,83.09,83.25,83.06,83.23,204916.0,78.8606,79.0124,78.8321,78.9935,204916.0
2023-04-27 10:30:00,83.23,83.33,83.21,83.33,200451.0,78.9935,79.0884,78.9745,79.0884,200451.0
2023-04-27 10:35:00,83.32,83.44,83.31,83.38,181075.0,79.0789,79.1928,79.0694,79.1358,181075.0
2023-04-27 10:40:00,83.37,83.46,83.31,83.41,340534.0,79.1263,79.2117,79.0694,79.1643,340534.0
2023-04-27 10:45:00,83.41,83.5,83.34,83.44,177129.0,79.1643,79.2497,79.0979,79.1928,177129.0
2023-04-27 10:50:00,83.45,83.49,83.39,83.45,171216.0,79.2023,79.2402,79.1453,79.2023,171216.0
2023-04-27 10:55:00,83.42,83.42,83.18,83.27,265847.0,79.1738,79.1738,78.946,79.0314,265847.0
2023-04-27 11:00:00,83.27,83.28,83.16,83.23,177628.0,79.0314,79.0409,78.927,78.9935,177628.0
2023-04-27 11:05:00,83.22,83.29,83.2,83.29,148248.0,78.984,79.0504,78.965,79.0504,148248.0
2023-04-27 11:10:00,83.28,83.43,83.28,83.41,227961.0,79.0409,79.1833,79.0409,79.1643,227961.0
2023-04-27 11:15:00,83.4,83.42,83.35,83.37,158772.0,79.1548,79.1738,79.1073,79.1263,158772.0
2023-04-27 11:20:00,83.37,83.54,83.36,83.5,192928.0,79.1263,79.2877,79.1168,79.2497,192928.0
2023-04-27 11:25:00,83.5,83.53,83.45,83.48,145384.0,79.2497,79.2782,79.2023,79.2307,145384.0
2023-04-27 11:30:00,83.48,83.65,83.46,83.61,331692.0,79.2307,79.3921,79.2117,79.3541,331692.0
2023-04-27 11:35:00,83.6,83.79,83.54,83.79,239519.0,79.3446,79.525,79.2877,79.525,239519.0
2023-04-27 11:40:00,83.79,83.86,83.7,83.86,214632.0,79.525,79.5914,79.4395,79.5914,214632.0
2023-04-27 11:45:00,83.86,83.91,83.82,83.84,228836.0,79.5914,79.6388,79.5534,79.5724,228836.0
2023-04-27 11:50:00,83.84,83.88,83.77,83.79,128856.0,79.5724,79.6104,79.506,79.525,128856.0
2023-04-27 11:55:00,83.79,83.82,83.69,83.73,131502.0,79.525,79.5534,79.43,79.468,131502.0
2023-04-27 12:00:00,83.74,83.91,83.74,83.84,158660.0,79.4775,79.6388,79.4775,79.5724,158660.0
2023-04-27 12:05:00,83.84,83.96,83.8,83.94,176170.0,79.5724,79.6863,79.5344,79.6673,176170.0
2023-04-27 12:10:00,83.94,84.08,83.93,83.98,279308.0,79.6673,79.8002,79.6578,79.7053,279308.0
2023-04-27 12:15:00,83.98,84.03,83.97,84.01,248608.0,79.7053,79.7527,79.6958,79.7338,248608.0
2023-04-27 12:20:00,84.02,84.07,83.99,84.01,296669.0,79.7432,79.7907,79.7148,79.7338,296669.0
2023-04-27 12:25:00,84.02,84.09,83.96,83.98,187812.0,79.7432,79.8097,79.6863,79.7053,187812.0
2023-04-27 12:30:00,83.98,84.01,83.92,83.93,131358.0,79.7053,79.7338,79.6483,79.6578,131358.0
2023-04-27 12:35:00,83.95,83.98,83.77,83.77,136406.0,79.6768,79.7053,79.506,79.506,136406.0
2023-04-27 12:40:00,83.78,83.84,83.75,83.83,202591.0,79.5155,79.5724,79.487,79.5629,202591.0
2023-04-27 12:45:00,83.83,83.83,83.69,83.7,122772.0,79.5629,79.5629,79.43,79.4395,122772.0
2023-04-27 12:50:00,83.69,83.7,83.63,83.67,127394.0,79.43,79.4395,79.3731,79.4111,127394.0
2023-04-27 12:55:00,83.67,83.85,83.66,83.84,178043.0,79.4111,79.5819,79.4016,79.5724,178043.0
2023-04-27 13:00:00,83.84,83.97,83.83,83.9,161275.0,79.5724,79.6958,79.5629,79.6294,161275.0
2023-04-27 13:05:00,83.9,83.95,83.85,83.95,188583.0,79.6294,79.6768,79.5819,79.6768,188583.0
2023-04-27 13:10:00,83.95,84.11,83.93,84.09,170801.0,79.6768,79.8287,79.6578,79.8097,170801.0
2023-04-27 13:15:00,84.09,84.13,83.98,84.01,128013.0,79.8097,79.8476,79.7053,79.7338,128013.0
2023-04-27 13:20:00,84.01,84.03,83.96,84.02,90184.0,79.7338,79.7527,79.6863,79.7432,90184.0
2023-04-27 13:25:00,84.03,84.04,83.95,84.03,96264.0,79.7527,79.7622,79.6768,79.7527,96264.0
2023-04-27 13:30:00,84.04,84.14,83.99,84.11,143856.0,79.7622,79.8571,79.7148,79.8287,143856.0
2023-04-27 13:35:00,84.11,84.36,84.1,84.35,203289.0,79.8287,80.0659,79.8192,80.0564,203289.0
2023-04-27 13:40:00,84.34,84.52,84.33,84.43,475172.0,80.047,80.2178,80.0375,80.1324,475172.0
2023-04-27 13:45:00,84.43,84.64,84.41,84.6,227819.0,80.1324,80.3317,80.1134,80.2937,227819.0
2023-04-27 13:50:00,84.59,84.62,84.46,84.53,123652.0,80.2842,80.3127,80.1608,80.2273,123652.0
2023-04-27 13:55:00,84.52,84.56,84.47,84.55,99110.0,80.2178,80.2558,80.1703,80.2463,99110.0
2023-04-27 14:00:00,84.55,84.56,84.43,84.44,106726.0,80.2463,80.2558,80.1324,80.1419,106726.0
2023-04-27 14:05:00,84.43,84.44,84.31,84.31,108149.0,80.1324,80.1419,80.0185,80.0185,108149.0
2023-04-27 14:10:00,84.31,84.46,84.28,84.44,194214.0,80.0185,80.1608,79.99,80.1419,194214.0
2023-04-27 14:15:00,84.44,84.48,84.4,84.41,106599.0,80.1419,80.1798,80.1039,80.1134,106599.0
2023-04-27 14:20:00,84.41,84.41,84.32,84.37,119690.0,80.1134,80.1134,80.028,80.0754,119690.0
2023-04-27 14:25:00,84.38,84.43,84.3,84.42,144325.0,80.0849,80.1324,80.009,80.1229,144325.0
2023-04-27 14:30:00,84.42,84.42,84.29,84.3,151446.0,80.1229,80.1229,79.9995,80.009,151446.0
2023-04-27 14:35:00,84.3,84.34,84.25,84.28,231008.0,80.009,80.047,79.9615,79.99,231008.0
2023-04-27 14:40:00,84.28,84.29,84.19,84.24,211499.0,79.99,79.9995,79.9046,79.952,211499.0
2023-04-27 14:45:00,84.24,84.28,84.21,84.27,181077.0,79.952,79.99,79.9236,79.9805,181077.0
2023-04-27 14:50:00,84.27,84.45,84.26,84.43,223834.0,79.9805,80.1514,79.971,80.1324,223834.0
2023-04-27 14:55:00,84.42,84.47,84.41,84.46,229395.0,80.1229,80.1703,80.1134,80.1608,229395.0
2023-04-27 15:00:00,84.45,84.53,84.44,84.49,164639.0,80.1514,80.2273,80.1419,80.1893,164639.0
2023-04-27 15:05:00,84.48,84.6,84.43,84.59,165384.0,80.1798,80.2937,80.1324,80.2842,165384.0
2023-04-27 15:10:00,84.6,84.6,84.48,84.53,147479.0,80.2937,80.2937,80.1798,80.2273,147479.0
2023-04-27 15:15:00,84.54,84.63,84.52,84.58,151759.0,80.2368,80.3222,80.2178,80.2747,151759.0
2023-04-27 15:20:00,84.57,84.63,84.52,84.63,120531.0,80.2652,80.3222,80.2178,80.3222,120531.0
2023-04-27 15:25:00,84.62,84.63,84.45,84.46,150485.0,80.3127,80.3222,80.1514,80.1608,150485.0
2023-04-27 15:30:00,84.45,84.58,84.43,84.55,190540.0,80.1514,80.2747,80.1324,80.2463,190540.0
2023-04-27 15:35:00,84.55,84.63,84.52,84.59,167721.0,80.2463,80.3222,80.2178,80.2842,167721.0
2023-04-27 15:40:00,84.59,84.59,84.33,84.34,434903.0,80.2842,80.2842,80.0375,80.047,434903.0
2023-04-27 15:45:00,84.33,84.4,84.24,84.39,284486.0,80.0375,80.1039,79.952,80.0944,284486.0
2023-04-27 15:50:00,84.39,84.49,84.37,84.43,334955.0,80.0944,80.1893,80.0754,80.1324,334955.0
2023-04-27 15:55:00,84.42,84.51,84.34,84.5,801329.0,80.1229,80.2083,80.047,80.1988,801329.0
2023-04-28 09:30:00,84.18,84.48,83.87,84.15,603541.0,79.8951,80.1798,79.6009,79.8666,603541.0
2023-04-28 09:35:00,84.16,84.95,84.14,84.46,653932.0,79.8761,80.6259,79.8571,80.1608,653932.0
2023-04-28 09:40:00,84.46,84.54,84.08,84.2,283031.0,80.1608,80.2368,79.8002,79.9141,283031.0
2023-04-28 09:45:00,84.2,84.42,83.96,84.34,311904.0,79.9141,80.1229,79.6863,80.047,311904.0
2023-04-28 09:50:00,84.34,84.7,84.34,84.56,318294.0,80.047,80.3886,80.047,80.2558,318294.0
2023-04-28 09:55:00,84.54,84.58,84.29,84.33,187355.0,80.2368,80.2747,79.9995,80.0375,187355.0
2023-04-28 10:00:00,84.32,84.37,84.1,84.17,244824.0,80.028,80.0754,79.8192,79.8856,244824.0
2023-04-28 10:05:00,84.18,84.57,84.17,84.56,289077.0,79.8951,80.2652,79.8856,80.2558,289077.0
2023-04-28 10:10:00,84.55,84.79,84.5,84.75,287660.0,80.2463,80.474,80.1988,80.4361,287660.0
2023-04-28 10:15:00,84.75,84.76,84.5,84.52,158504.0,80.4361,80.4456,80.1988,80.2178,158504.0
2023-04-28 10:20:00,84.53,84.57,84.43,84.53,205185.0,80.2273,80.2652,80.1324,80.2273,205185.0
2023-04-28 10:25:00,84.53,84.67,84.52,84.58,174352.0,80.2273,80.3602,80.2178,80.2747,174352.0
2023-04-28 10:30:00,84.59,84.68,84.47,84.68,156355.0,80.2842,80.3696,80.1703,80.3696,156355.0
2023-04-28 10:35:00,84.67,84.8,84.58,84.63,172454.0,80.3602,80.4835,80.2747,80.3222,172454.0
2023-04-28 10:40:00,84.64,84.85,84.63,84.84,175064.0,80.3317,80.531,80.3222,80.5215,175064.0
2023-04-28 10:45:00,84.84,85.08,84.81,84.97,281831.0,80.5215,80.7493,80.493,80.6449,281831.0
2023-04-28 10:50:00,84.98,85.04,84.85,85.04,212051.0,80.6544,80.7113,80.531,80.7113,212051.0
2023-04-28 10:55:00,85.03,85.08,84.5,84.63,382745.0,80.7018,80.7493,80.1988,80.3222,382745.0
2023-04-28 11:00:00,84.64,84.67,84.26,84.29,289149.0,80.3317,80.3602,79.971,79.9995,289149.0
2023-04-28 11:05:00,84.3,84.44,84.29,84.44,142712.0,80.009,80.1419,79.9995,80.1419,142712.0
2023-04-28 11:10:00,84.44,84.5,84.42,84.47,138700.0,80.1419,80.1988,80.1229,80.1703,138700.0
2023-04-28 11:15:00,84.46,84.71,84.43,84.7,198173.0,80.1608,80.3981,80.1324,80.3886,198173.0
2023-04-28 11:20:00,84.69,84.7,84.54,84.63,103553.0,80.3791,80.3886,80.2368,80.3222,103553.0
2023-04-28 11:25:00,84.63,84.71,84.63,84.63,101933.0,80.3222,80.3981,80.3222,80.3222,101933.0
2023-04-28 11:30:00,84.63,84.67,84.55,84.63,128002.0,80.3222,80.3602,80.2463,80.3222,128002.0
2023-04-28 11:35:00,84.62,84.8,84.6,84.76,178214.0,80.3127,80.4835,80.2937,80.4456,178214.0
2023-04-28 11:40:00,84.76,84.78,84.65,84.73,83358.0,80.4456,80.4646,80.3412,80.4171,83358.0
2023-04-28 11:45:00,84.73,84.85,84.71,84.76,106344.0,80.4171,80.531,80.3981,80.4456,106344.0
2023-04-28 11:50:00,84.76,84.83,84.7,84.75,97538.0,80.4456,80.512,80.3886,80.4361,97538.0
2023-04-28 11:55:00,84.75,84.81,84.74,84.81,80632.0,80.4361,80.493,80.4266,80.493,80632.0
2023-04-28 12:00:00,84.81,84.84,84.77,84.8,79975.0,80.493,80.5215,80.4551,80.4835,79975.0
2023-04-28 12:05:00,84.8,84.91,84.78,84.9,121182.0,80.4835,80.5879,80.4646,80.5784,121182.0
2023-04-28 12:10:00,84.9,84.91,84.75,84.84,135728.0,80.5784,80.5879,80.4361,80.5215,135728.0
2023-04-28 12:15:00,84.84,84.84,84.76,84.77,105548.0,80.5215,80.5215,80.4456,80.4551,105548.0
2023-04-28 12:20:00,84.76,84.77,84.53,84.59,191956.0,80.4456,80.4551,80.2273,80.2842,191956.0
2023-04-28 12:25:00,84.59,84.72,84.55,84.71,117877.0,80.2842,80.4076,80.2463,80.3981,117877.0
2023-04-28 12:30:00,84.71,84.78,84.7,84.74,111174.0,80.3981,80.4646,80.3886,80.4266,111174.0
2023-04-28 12:35:00,84.73,84.78,84.72,84.77,63497.0,80.4171,80.4646,80.4076,80.4551,63497.0
2023-04-28 12:40:00,84.77,84.88,84.76,84.88,91720.0,80.4551,80.5595,80.4456,80.5595,91720.0
2023-04-28 12:45:00,84.87,84.97,84.87,84.97,111405.0,80.55,80.6449,80.55,80.6449,111405.0
2023-04-28 12:50:00,84.98,84.98,84.89,84.98,86551.0,80.6544,80.6544,80.569,80.6544,86551.0
2023-04-28 12:55:00,84.98,85.02,84.95,84.99,151501.0,80.6544,80.6923,80.6259,80.6639,151501.0
2023-04-28 13:00:00,84.98,84.99,84.92,84.95,95512.0,80.6544,80.6639,80.5974,80.6259,95512.0
2023-04-28 13:05:00,84.95,85.02,84.94,84.95,84417.0,80.6259,80.6923,80.6164,80.6259,84417.0
2023-04-28 13:10:00,84.94,85.0,84.93,84.97,88218.0,80.6164,80.6734,80.6069,80.6449,88218.0
2023-04-28 13:15:00,84.98,85.0,84.78,84.84,135500.0,80.6544,80.6734,80.4646,80.5215,135500.0
2023-04-28 13:20:00,84.84,84.88,84.81,84.84,57337.0,80.5215,80.5595,80.493,80.5215,57337.0
2023-04-28 13:25:00,84.84,84.97,84.83,84.96,78700.0,80.5215,80.6449,80.512,80.6354,78700.0
2023-04-28 13:30:00,84.95,84.98,84.9,84.92,64162.0,80.6259,80.6544,80.5784,80.5974,64162.0
2023-04-28 13:35:00,84.91,84.99,84.89,84.95,92087.0,80.5879,80.6639,80.569,80.6259,92087.0
2023-04-28 13:40:00,84.96,85.03,84.94,84.96,94303.0,80.6354,80.7018,80.6164,80.6354,94303.0
2023-04-28 13:45:00,84.96,84.99,84.93,84.95,64165.0,80.6354,80.6639,80.6069,80.6259,64165.0
2023-04-28 13:50:00,84.95,84.97,84.9,84.93,58537.0,80.6259,80.6449,80.5784,80.6069,58537.0
2023-04-28 13:55:00,84.94,84.95,84.88,84.94,100199.0,80.6164,80.6259,80.5595,80.6164,100199.0
2023-04-28 14:00:00,84.95,85.01,84.94,84.98,85076.0,80.6259,80.6829,80.6164,80.6544,85076.0
2023-04-28 14:05:00,84.97,85.0,84.95,85.0,55386.0,80.6449,80.6734,80.6259,80.6734,55386.0
2023-04-28 14:10:00,84.99,85.0,84.87,84.91,79221.0,80.6639,80.6734,80.55,80.5879,79221.0
2023-04-28 14:15:00,84.91,85.0,84.88,85.0,77171.0,80.5879,80.6734,80.5595,80.6734,77171.0
2023-04-28 14:20:00,85.0,85.04,84.94,85.02,77322.0,80.6734,80.7113,80.6164,80.6923,77322.0
2023-04-28 14:25:00,85.03,85.06,84.98,85.0,62417.0,80.7018,80.7303,80.6544,80.6734,62417.0
2023-04-28 14:30:00,85.0,85.03,84.95,84.95,78008.0,80.6734,80.7018,80.6259,80.6259,78008.0
2023-04-28 14:35:00,84.95,84.96,84.86,84.88,158929.0,80.6259,80.6354,80.5405,80.5595,158929.0
2023-04-28 14:40:00,84.88,84.93,84.86,84.9,72990.0,80.5595,80.6069,80.5405,80.5784,72990.0
2023-04-28 14:45:00,84.89,84.97,84.88,84.95,96472.0,80.569,80.6449,80.5595,80.6259,96472.0
2023-04-28 14:50:00,84.95,85.0,84.93,84.94,109917.0,80.6259,80.6734,80.6069,80.6164,109917.0
2023-04-28 14:55:00,84.93,84.95,84.9,84.9,78170.0,80.6069,80.6259,80.5784,80.5784,78170.0
2023-04-28 15:00:00,84.91,84.95,84.9,84.92,114231.0,80.5879,80.6259,80.5784,80.5974,114231.0
2023-04-28 15:05:00,84.93,84.94,84.9,84.91,106866.0,80.6069,80.6164,80.5784,80.5879,106866.0
2023-04-28 15:10:00,84.92,84.93,84.9,84.91,113894.0,80.5974,80.6069,80.5784,80.5879,113894.0
2023-04-28 15:15:00,84.91,85.04,84.9,85.02,148744.0,80.5879,80.7113,80.5784,80.6923,148744.0
2023-04-28 15:20:00,85.01,85.01,84.8,84.83,137044.0,80.6829,80.6829,80.4835,80.512,137044.0
2023-04-28 15:25:00,84.83,84.83,84.65,84.67,160309.0,80.512,80.512,80.3412,80.3602,160309.0
2023-04-28 15:30:00,84.67,84.68,84.48,84.49,211268.0,80.3602,80.3696,80.1798,80.1893,211268.0
2023-04-28 15:35:00,84.49,84.57,84.46,84.55,173488.0,80.1893,80.2652,80.1608,80.2463,173488.0
2023-04-28 15:40:00,84.54,84.62,84.52,84.59,159750.0,80.2368,80.3127,80.2178,80.2842,159750.0
2023-04-28 15:45:00,84.59,84.59,84.45,84.47,156195.0,80.2842,80.2842,80.1514,80.1703,156195.0
2023-04-28 15:50:00,84.47,84.58,84.46,84.58,251599.0,80.1703,80.2747,80.1608,80.2747,251599.0
2023-04-28 15:55:00,84.58,84.69,84.57,84.68,624095.0,80.2747,80.3791,80.2652,80.3696,624095.0
2023-05-01 09:30:00,84.15,84.86,84.15,84.86,341511.0,79.8666,80.5405,79.8666,80.5405,341511.0
2023-05-01 09:35:00,84.83,85.1,84.7,85.09,371303.0,80.512,80.7683,80.3886,80.7588,371303.0
2023-05-01 09:40:00,85.09,85.28,85.01,85.01,376037.0,80.7588,80.9391,80.6829,80.6829,376037.0
2023-05-01 09:45:00,85.0,85.02,84.57,84.66,264959.0,80.6734,80.6923,80.2652,80.3507,264959.0
2023-05-01 09:50:00,84.67,84.87,84.64,84.77,299639.0,80.3602,80.55,80.3317,80.4551,299639.0
2023-05-01 09:55:00,84.77,84.83,84.54,84.61,209524.0,80.4551,80.512,80.2368,80.3032,209524.0
2023-05-01 10:00:00,84.61,84.62,84.31,84.35,284350.0,80.3032,80.3127,80.0185,80.0564,284350.0
2023-05-01 10:05:00,84.34,84.47,84.17,84.18,173965.0,80.047,80.1703,79.8856,79.8951,173965.0
2023-05-01 10:10:00,84.19,84.26,83.92,83.95,259430.0,79.9046,79.971,79.6483,79.6768,259430.0
2023-05-01 10:15:00,83.94,84.18,83.91,84.17,217035.0,79.6673,79.8951,79.6388,79.8856,217035.0
2023-05-01 10:20:00,84.17,84.27,83.86,83.91,203889.0,79.8856,79.9805,79.5914,79.6388,203889.0
2023-05-01 10:25:00,83.92,84.02,83.83,84.02,205490.0,79.6483,79.7432,79.5629,79.7432,205490.0
2023-05-01 10:30:00,84.02,84.26,83.99,84.22,123252.0,79.7432,79.971,79.7148,79.9331,123252.0
2023-05-01 10:35:00,84.23,84.46,84.22,84.37,115697.0,79.9426,80.1608,79.9331,80.0754,115697.0
2023-05-01 10:40:00,84.35,84.37,84.14,84.29,136588.0,80.0564,80.0754,79.8571,79.9995,136588.0
2023-05-01 10:45:00,84.3,84.4,84.23,84.37,107961.0,80.009,80.1039,79.9426,80.0754,107961.0
2023-05-01 10:50:00,84.38,84.38,84.16,84.17,71307.0,80.0849,80.0849,79.8761,79.8856,71307.0
2023-05-01 10:55:00,84.17,84.29,84.16,84.24,79646.0,79.8856,79.9995,79.8761,79.952,79646.0
2023-05-01 11:00:00,84.25,84.38,84.25,84.31,95321.0,79.9615,80.0849,79.9615,80.0185,95321.0
2023-05-01 11:05:00,84.33,84.46,84.2,84.23,94086.0,80.0375,80.1608,79.9141,79.9426,94086.0
2023-05-01 11:10:00,84.23,84.23,83.96,84.0,104353.0,79.9426,79.9426,79.6863,79.7243,104353.0
2023-05-01 11:15:00,84.01,84.01,83.83,83.89,206419.0,79.7338,79.7338,79.5629,79.6199,206419.0
2023-05-01 11:20:00,83.88,83.93,83.81,83.85,80892.0,79.6104,79.6578,79.5439,79.5819,80892.0
2023-05-01 11:25:00,83.84,83.9,83.77,83.87,126443.0,79.5724,79.6294,79.506,79.6009,126443.0
2023-05-01 11:30:00,83.86,83.95,83.82,83.89,90174.0,79.5914,79.6768,79.5534,79.6199,90174.0
2023-05-01 11:35:00,83.88,84.03,83.87,84.02,62021.0,79.6104,79.7527,79.6009,79.7432,62021.0
2023-05-01 11:40:00,84.02,84.03,83.9,83.97,69597.0,79.7432,79.7527,79.6294,79.6958,69597.0
2023-05-01 11:45:00,83.98,84.12,83.94,84.08,146891.0,79.7053,79.8382,79.6673,79.8002,146891.0
2023-05-01 11:50:00,84.08,84.11,84.05,84.09,46243.0,79.8002,79.8287,79.7717,79.8097,46243.0
2023-05-01 11:55:00,84.08,84.23,84.03,84.2,70047.0,79.8002,79.9426,79.7527,79.9141,70047.0
2023-05-01 12:00:00,84.21,84.23,84.16,84.19,84809.0,79.9236,79.9426,79.8761,79.9046,84809.0
2023-05-01 12:05:00,84.19,84.23,84.16,84.23,50758.0,79.9046,79.9426,79.8761,79.9426,50758.0
2023-05-01 12:10:00,84.23,84.24,84.18,84.24,44939.0,79.9426,79.952,79.8951,79.952,44939.0
2023-05-01 12:15:00,84.23,84.26,84.17,84.2,59050.0,79.9426,79.971,79.8856,79.9141,59050.0
2023-05-01 12:20:00,84.2,84.24,84.17,84.21,39409.0,79.9141,79.952,79.8856,79.9236,39409.0
2023-05-01 12:25:00,84.21,84.23,84.12,84.22,74132.0,79.9236,79.9426,79.8382,79.9331,74132.0
2023-05-01 12:30:00,84.23,84.26,84.18,84.25,56668.0,79.9426,79.971,79.8951,79.9615,56668.0
2023-05-01 12:35:00,84.26,84.31,84.21,84.29,69244.0,79.971,80.0185,79.9236,79.9995,69244.0
2023-05-01 12:40:00,84.29,84.34,84.26,84.3,46705.0,79.9995,80.047,79.971,80.009,46705.0
2023-05-01 12:45:00,84.29,84.3,84.22,84.29,88894.0,79.9995,80.009,79.9331,79.9995,88894.0
2023-05-01 12:50:00,84.3,84.4,84.29,84.38,58873.0,80.009,80.1039,79.9995,80.0849,58873.0
2023-05-01 12:55:00,84.39,84.43,84.37,84.38,93724.0,80.0944,80.1324,80.0754,80.0849,93724.0
2023-05-01 13:00:00,84.41,84.49,84.38,84.41,81603.0,80.1134,80.1893,80.0849,80.1134,81603.0
2023-05-01 13:05:00,84.41,84.44,84.38,84.42,44709.0,80.1134,80.1419,80.0849,80.1229,44709.0
2023-05-01 13:10:00,84.41,84.44,84.3,84.3,46678.0,80.1134,80.1419,80.009,80.009,46678.0
2023-05-01 13:15:00,84.29,84.34,84.29,84.32,37370.0,79.9995,80.047,79.9995,80.028,37370.0
2023-05-01 13:20:00,84.32,84.41,84.31,84.37,58609.0,80.028,80.1134,80.0185,80.0754,58609.0
2023-05-01 13:25:00,84.38,84.39,84.31,84.31,49191.0,80.0849,80.0944,80.0185,80.0185,49191.0
2023-05-01 13:30:00,84.31,84.37,84.3,84.34,41914.0,80.0185,80.0754,80.009,80.047,41914.0
2023-05-01 13:35:00,84.34,84.36,84.21,84.23,48926.0,80.047,80.0659,79.9236,79.9426,48926.0
2023-05-01 13:40:00,84.24,84.32,84.19,84.22,56801.0,79.952,80.028,79.9046,79.9331,56801.0
2023-05-01 13:45:00,84.22,84.27,84.22,84.27,41135.0,79.9331,79.9805,79.9331,79.9805,41135.0
2023-05-01 13:50:00,84.26,84.3,84.25,84.29,42831.0,79.971,80.009,79.9615,79.9995,42831.0
2023-05-01 13:55:00,84.29,84.31,84.26,84.31,39988.0,79.9995,80.0185,79.971,80.0185,39988.0
2023-05-01 14:00:00,84.3,84.32,84.27,84.3,42297.0,80.009,80.028,79.9805,80.009,42297.0
2023-05-01 14:05:00,84.3,84.37,84.3,84.34,83703.0,80.009,80.0754,80.009,80.047,83703.0
2023-05-01 14:10:00,84.35,84.39,84.32,84.33,55265.0,80.0564,80.0944,80.028,80.0375,55265.0
2023-05-01 14:15:00,84.33,84.34,84.28,84.3,47115.0,80.0375,80.047,79.99,80.009,47115.0
2023-05-01 14:20:00,84.3,84.37,84.29,84.3,40002.0,80.009,80.0754,79.9995,80.009,40002.0
2023-05-01 14:25:00,84.3,84.31,84.25,84.26,37111.0,80.009,80.0185,79.9615,79.971,37111.0
2023-05-01 14:30:00,84.26,84.27,84.07,84.09,80918.0,79.971,79.9805,79.7907,79.8097,80918.0
2023-05-01 14:35:00,84.09,84.21,84.07,84.21,73423.0,79.8097,79.9236,79.7907,79.9236,73423.0
2023-05-01 14:40:00,84.22,84.27,84.15,84.26,51806.0,79.9331,79.9805,79.8666,79.971,51806.0
2023-05-01 14:45:00,84.26,84.27,84.22,84.25,42709.0,79.971,79.9805,79.9331,79.9615,42709.0
2023-05-01 14:50:00,84.26,84.31,84.24,84.31,40280.0,79.971,80.0185,79.952,80.0185,40280.0
2023-05-01 14:55:00,84.3,84.34,84.29,84.32,68820.0,80.009,80.047,79.9995,80.028,68820.0
2023-05-01 15:00:00,84.33,84.37,84.26,84.28,57184.0,80.0375,80.0754,79.971,79.99,57184.0
2023-05-01 15:05:00,84.28,84.3,84.23,84.23,59418.0,79.99,80.009,79.9426,79.9426,59418.0
2023-05-01 15:10:00,84.23,84.25,84.18,84.19,64381.0,79.9426,79.9615,79.8951,79.9046,64381.0
2023-05-01 15:15:00,84.19,84.2,84.13,84.16,60512.0,79.9046,79.9141,79.8476,79.8761,60512.0
2023-05-01 15:20:00,84.17,84.26,84.16,84.23,79534.0,79.8856,79.971,79.8761,79.9426,79534.0
2023-05-01 15:25:00,84.23,84.25,84.17,84.19,72097.0,79.9426,79.9615,79.8856,79.9046,72097.0
2023-05-01 15:30:00,84.19,84.26,84.15,84.17,82511.0,79.9046,79.971,79.8666,79.8856,82511.0
2023-05-01 15:35:00,84.17,84.19,84.08,84.11,115802.0,79.8856,79.9046,79.8002,79.8287,115802.0
2023-05-01 15:40:00,84.1,84.29,84.05,84.29,147169.0,79.8192,79.9995,79.7717,79.9995,147169.0
2023-05-01 15:45:00,84.29,84.32,84.25,84.3,196783.0,79.9995,80.028,79.9615,80.009,196783.0
2023-05-01 15:50:00,84.3,84.37,84.23,84.23,230826.0,80.009,80.0754,79.9426,79.9426,230826.0
2023-05-01 15:55:00,84.23,84.37,84.15,84.16,348846.0,79.9426,80.0754,79.8666,79.8761,348846.0
2023-05-02 09:30:00,83.15,83.28,82.43,82.63,731447.0,78.9175,79.0409,78.2342,78.424,731447.0
2023-05-02 09:35:00,82.63,82.77,82.41,82.43,382517.0,78.424,78.5569,78.2152,78.2342,382517.0
2023-05-02 09:40:00,82.43,82.52,81.93,82.25,772030.0,78.2342,78.3196,77.7596,78.0633,772030.0
2023-05-02 09:45:00,82.25,82.28,81.9,82.08,680172.0,78.0633,78.0918,77.7312,77.902,680172.0
2023-05-02 09:50:00,82.09,82.19,81.79,81.87,407825.0,77.9115,78.0064,77.6268,77.7027,407825.0
2023-05-02 09:55:00,81.89,82.0,81.72,81.84,496084.0,77.7217,77.8261,77.5603,77.6742,496084.0
2023-05-02 10:00:00,81.84,81.9,81.58,81.59,496910.0,77.6742,77.7312,77.4274,77.4369,496910.0
2023-05-02 10:05:00,81.59,81.73,81.36,81.58,507829.0,77.4369,77.5698,77.2186,77.4274,507829.0
2023-05-02 10:10:00,81.59,81.63,81.42,81.59,304095.0,77.4369,77.4749,77.2756,77.4369,304095.0
2023-05-02 10:15:00,81.59,81.66,81.37,81.44,300513.0,77.4369,77.5034,77.2281,77.2946,300513.0
2023-05-02 10:20:00,81.44,81.45,80.98,81.09,552218.0,77.2946,77.3041,76.858,76.9624,552218.0
2023-05-02 10:25:00,81.1,81.21,80.97,81.08,448603.0,76.9719,77.0763,76.8485,76.9529,448603.0
2023-05-02 10:30:00,81.08,81.08,80.92,80.98,507871.0,76.9529,76.9529,76.801,76.858,507871.0
2023-05-02 10:35:00,80.98,81.03,80.77,80.79,522600.0,76.858,76.9054,76.6587,76.6777,522600.0
2023-05-02 10:40:00,80.78,81.04,80.77,81.01,309211.0,76.6682,76.9149,76.6587,76.8865,309211.0
2023-05-02 10:45:00,81.0,81.18,80.92,81.06,279675.0,76.877,77.0478,76.801,76.9339,279675.0
2023-05-02 10:50:00,81.04,81.11,80.71,80.84,229678.0,76.9149,76.9814,76.6017,76.7251,229678.0
2023-05-02 10:55:00,80.84,80.91,80.69,80.71,225338.0,76.7251,76.7915,76.5827,76.6017,225338.0
2023-05-02 11:00:00,80.72,80.95,80.65,80.92,279394.0,76.6112,76.8295,76.5448,76.801,279394.0
2023-05-02 11:05:00,80.91,81.09,80.9,81.09,208240.0,76.7915,76.9624,76.7821,76.9624,208240.0
2023-05-02 11:10:00,81.09,81.11,80.94,80.95,181863.0,76.9624,76.9814,76.82,76.8295,181863.0
2023-05-02 11:15:00,80.95,80.99,80.83,80.86,230657.0,76.8295,76.8675,76.7156,76.7441,230657.0
2023-05-02 11:20:00,80.86,81.06,80.76,81.03,183671.0,76.7441,76.9339,76.6492,76.9054,183671.0
2023-05-02 11:25:00,81.03,81.19,81.01,81.16,190908.0,76.9054,77.0573,76.8865,77.0288,190908.0
2023-05-02 11:30:00,81.16,81.17,80.91,80.98,181663.0,77.0288,77.0383,76.7915,76.858,181663.0
2023-05-02 11:35:00,80.98,81.12,80.91,81.11,180508.0,76.858,76.9909,76.7915,76.9814,180508.0
2023-05-02 11:40:00,81.12,81.33,81.09,81.31,265929.0,76.9909,77.1902,76.9624,77.1712,265929.0
2023-05-02 11:45:00,81.31,81.44,81.23,81.27,179454.0,77.1712,77.2946,77.0953,77.1332,179454.0
2023-05-02 11:50:00,81.27,81.4,81.21,81.4,206972.0,77.1332,77.2566,77.0763,77.2566,206972.0
2023-05-02 11:55:00,81.4,81.55,81.39,81.51,191141.0,77.2566,77.399,77.2471,77.361,191141.0
2023-05-02 12:00:00,81.51,81.55,81.31,81.47,154586.0,77.361,77.399,77.1712,77.323,154586.0
2023-05-02 12:05:00,81.48,81.6,81.35,81.52,119167.0,77.3325,77.4464,77.2092,77.3705,119167.0
2023-05-02 12:10:00,81.52,81.55,81.38,81.44,167106.0,77.3705,77.399,77.2376,77.2946,167106.0
2023-05-02 12:15:00,81.43,81.44,81.32,81.41,108258.0,77.2851,77.2946,77.1807,77.2661,108258.0
2023-05-02 12:20:00,81.41,81.42,81.31,81.39,133181.0,77.2661,77.2756,77.1712,77.2471,133181.0
2023-05-02 12:25:00,81.39,81.4,81.3,81.36,84391.0,77.2471,77.2566,77.1617,77.2186,84391.0
2023-05-02 12:30:00,81.36,81.41,81.26,81.28,172848.0,77.2186,77.2661,77.1237,77.1427,172848.0
2023-05-02 12:35:00,81.25,81.4,81.24,81.39,124202.0,77.1142,77.2566,77.1047,77.2471,124202.0
2023-05-02 12:40:00,81.38,81.5,81.38,81.44,92778.0,77.2376,77.3515,77.2376,77.2946,92778.0
2023-05-02 12:45:00,81.45,81.46,81.36,81.42,125579.0,77.3041,77.3136,77.2186,77.2756,125579.0
2023-05-02 12:50:00,81.41,81.6,81.4,81.56,110012.0,77.2661,77.4464,77.2566,77.4085,110012.0
2023-05-02 12:55:00,81.56,81.58,81.5,81.55,89696.0,77.4085,77.4274,77.3515,77.399,89696.0
2023-05-02 13:00:00,81.55,81.59,81.5,81.55,107281.0,77.399,77.4369,77.3515,77.399,107281.0
2023-05-02 13:05:00,81.56,81.59,81.51,81.51,78720.0,77.4085,77.4369,77.361,77.361,78720.0
2023-05-02 13:10:00,81.51,81.53,81.44,81.46,81474.0,77.361,77.38,77.2946,77.3136,81474.0
2023-05-02 13:15:00,81.47,81.48,81.37,81.44,89673.0,77.323,77.3325,77.2281,77.2946,89673.0
2023-05-02 13:20:00,81.45,81.49,81.39,81.4,72184.0,77.3041,77.342,77.2471,77.2566,72184.0
2023-05-02 13:25:00,81.4,81.47,81.37,81.39,79862.0,77.2566,77.323,77.2281,77.2471,79862.0
2023-05-02 13:30:00,81.39,81.44,81.36,81.42,88034.0,77.2471,77.2946,77.2186,77.2756,88034.0
2023-05-02 13:35:00,81.43,81.53,81.42,81.53,73573.0,77.2851,77.38,77.2756,77.38,73573.0
2023-05-02 13:40:00,81.52,81.52,81.44,81.51,76457.0,77.3705,77.3705,77.2946,77.361,76457.0
2023-05-02 13:45:00,81.52,81.56,81.5,81.51,90171.0,77.3705,77.4085,77.3515,77.361,90171.0
2023-05-02 13:50:00,81.51,81.63,81.5,81.55,81001.0,77.361,77.4749,77.3515,77.399,81001.0
2023-05-02 13:55:00,81.55,81.58,81.5,81.52,80146.0,77.399,77.4274,77.3515,77.3705,80146.0
2023-05-02 14:00:00,81.51,81.52,81.34,81.36,127657.0,77.361,77.3705,77.1997,77.2186,127657.0
2023-05-02 14:05:00,81.36,81.43,81.35,81.38,128390.0,77.2186,77.2851,77.2092,77.2376,128390.0
2023-05-02 14:10:00,81.38,81.4,81.26,81.31,111567.0,77.2376,77.2566,77.1237,77.1712,111567.0
2023-05-02 14:15:00,81.31,81.4,81.29,81.38,89743.0,77.1712,77.2566,77.1522,77.2376,89743.0
2023-05-02 14:20:00,81.38,81.39,81.29,81.39,77697.0,77.2376,77.2471,77.1522,77.2471,77697.0
2023-05-02 14:25:00,81.38,81.4,81.35,81.38,79069.0,77.2376,77.2566,77.2092,77.2376,79069.0
2023-05-02 14:30:00,81.38,81.4,81.31,81.33,78312.0,77.2376,77.2566,77.1712,77.1902,78312.0
2023-05-02 14:35:00,81.33,81.45,81.33,81.41,81048.0,77.1902,77.3041,77.1902,77.2661,81048.0
2023-05-02 14:40:00,81.41,81.42,81.35,81.42,97179.0,77.2661,77.2756,77.2092,77.2756,97179.0
2023-05-02 14:45:00,81.41,81.44,81.4,81.42,90697.0,77.2661,77.2946,77.2566,77.2756,90697.0
2023-05-02 14:50:00,81.43,81.48,81.41,81.43,99520.0,77.2851,77.3325,77.2661,77.2851,99520.0
2023-05-02 14:55:00,81.42,81.51,81.4,81.51,110384.0,77.2756,77.361,77.2566,77.361,110384.0
2023-05-02 15:00:00,81.51,81.54,81.43,81.46,120048.0,77.361,77.3895,77.2851,77.3136,120048.0
2023-05-02 15:05:00,81.47,81.48,81.43,81.44,57302.0,77.323,77.3325,77.2851,77.2946,57302.0
2023-05-02 15:10:00,81.45,81.54,81.44,81.48,95331.0,77.3041,77.3895,77.2946,77.3325,95331.0
2023-05-02 15:15:00,81.47,81.47,81.32,81.33,117128.0,77.323,77.323,77.1807,77.1902,117128.0
2023-05-02 15:20:00,81.33,81.49,81.3,81.48,141877.0,77.1902,77.342,77.1617,77.3325,141877.0
2023-05-02 15:25:00,81.48,81.5,81.43,81.45,98969.0,77.3325,77.3515,77.2851,77.3041,98969.0
2023-05-02 15:30:00,81.45,81.45,81.33,81.36,123278.0,77.3041,77.3041,77.1902,77.2186,123278.0
2023-05-02 15:35:00,81.36,81.46,81.34,81.45,132153.0,77.2186,77.3136,77.1997,77.3041,132153.0
2023-05-02 15:40:00,81.46,81.51,81.42,81.49,169507.0,77.3136,77.361,77.2756,77.342,169507.0
2023-05-02 15:45:00,81.48,81.49,81.33,81.37,205772.0,77.3325,77.342,77.1902,77.2281,205772.0
2023-05-02 15:50:00,81.37,81.6,81.37,81.56,395721.0,77.2281,77.4464,77.2281,77.4085,395721.0
2023-05-02 15:55:00,81.56,81.61,81.5,81.52,623394.0,77.4085,77.4559,77.3515,77.3705,623394.0
2023-05-03 09:30:00,81.31,81.38,80.49,80.9,491267.0,77.1712,77.2376,76.3929,76.7821,491267.0
2023-05-03 09:35:00,80.89,81.22,80.81,81.2,391866.0,76.7726,77.0858,76.6966,77.0668,391866.0
2023-05-03 09:40:00,81.2,81.69,81.11,81.25,470899.0,77.0668,77.5318,76.9814,77.1142,470899.0
2023-05-03 09:45:00,81.24,81.33,80.71,80.93,453062.0,77.1047,77.1902,76.6017,76.8105,453062.0
2023-05-03 09:50:00,80.92,81.19,80.83,81.01,339993.0,76.801,77.0573,76.7156,76.8865,339993.0
2023-05-03 09:55:00,81.02,81.3,81.01,81.13,297411.0,76.8959,77.1617,76.8865,77.0003,297411.0
2023-05-03 10:00:00,81.13,81.38,81.02,81.38,178752.0,77.0003,77.2376,76.8959,77.2376,178752.0
2023-05-03 10:05:00,81.38,81.49,81.26,81.34,119130.0,77.2376,77.342,77.1237,77.1997,119130.0
2023-05-03 10:10:00,81.32,81.32,81.11,81.2,114065.0,77.1807,77.1807,76.9814,77.0668,114065.0
2023-05-03 10:15:00,81.19,81.53,81.18,81.52,119948.0,77.0573,77.38,77.0478,77.3705,119948.0
2023-05-03 10:20:00,81.52,81.55,81.32,81.33,88025.0,77.3705,77.399,77.1807,77.1902,88025.0
2023-05-03 10:25:00,81.33,81.34,81.14,81.24,132239.0,77.1902,77.1997,77.0098,77.1047,132239.0
2023-05-03 10:30:00,81.25,81.5,81.25,81.43,123082.0,77.1142,77.3515,77.1142,77.2851,123082.0
2023-05-03 10:35:00,81.43,81.59,81.41,81.59,131278.0,77.2851,77.4369,77.2661,77.4369,131278.0
2023-05-03 10:40:00,81.59,81.65,81.35,81.39,308235.0,77.4369,77.4939,77.2092,77.2471,308235.0
2023-05-03 10:45:00,81.4,81.45,81.26,81.45,167404.0,77.2566,77.3041,77.1237,77.3041,167404.0
2023-05-03 10:50:00,81.46,81.71,81.45,81.7,184027.0,77.3136,77.5508,77.3041,77.5413,184027.0
2023-05-03 10:55:00,81.7,81.78,81.6,81.65,256497.0,77.5413,77.6173,77.4464,77.4939,256497.0
2023-05-03 11:00:00,81.64,81.82,81.6,81.77,171693.0,77.4844,77.6552,77.4464,77.6078,171693.0
2023-05-03 11:05:00,81.78,81.84,81.71,81.74,146911.0,77.6173,77.6742,77.5508,77.5793,146911.0
2023-05-03 11:10:00,81.73,81.79,81.7,81.76,86251.0,77.5698,77.6268,77.5413,77.5983,86251.0
2023-05-03 11:15:00,81.76,81.77,81.65,81.72,100913.0,77.5983,77.6078,77.4939,77.5603,100913.0
2023-05-03 11:20:00,81.72,81.75,81.66,81.73,120429.0,77.5603,77.5888,77.5034,77.5698,120429.0
2023-05-03 11:25:00,81.73,81.76,81.66,81.75,110880.0,77.5698,77.5983,77.5034,77.5888,110880.0
2023-05-03 11:30:00,81.75,81.75,81.5,81.53,150497.0,77.5888,77.5888,77.3515,77.38,150497.0
2023-05-03 11:35:00,81.53,81.54,81.39,81.52,110334.0,77.38,77.3895,77.2471,77.3705,110334.0
2023-05-03 11:40:00,81.52,81.57,81.49,81.5,64646.0,77.3705,77.418,77.342,77.3515,64646.0
2023-05-03 11:45:00,81.51,81.55,81.43,81.52,85928.0,77.361,77.399,77.2851,77.3705,85928.0
2023-05-03 11:50:00,81.53,81.57,81.46,81.56,108017.0,77.38,77.418,77.3136,77.4085,108017.0
2023-05-03 11:55:00,81.56,81.64,81.53,81.55,93845.0,77.4085,77.4844,77.38,77.399,93845.0
2023-05-03 12:00:00,81.56,81.56,81.44,81.52,89985.0,77.4085,77.4085,77.2946,77.3705,89985.0
2023-05-03 12:05:00,81.52,81.52,81.45,81.49,100535.0,77.3705,77.3705,77.3041,77.342,100535.0
2023-05-03 12:10:00,81.5,81.53,81.44,81.48,107348.0,77.3515,77.38,77.2946,77.3325,107348.0
2023-05-03 12:15:00,81.48,81.52,81.46,81.47,97437.0,77.3325,77.3705,77.3136,77.323,97437.0
2023-05-03 12:20:00,81.46,81.54,81.36,81.52,137742.0,77.3136,77.3895,77.2186,77.3705,137742.0
2023-05-03 12:25:00,81.52,81.58,81.46,81.54,153363.0,77.3705,77.4274,77.3136,77.3895,153363.0
2023-05-03 12:30:00,81.55,81.59,81.44,81.48,90700.0,77.399,77.4369,77.2946,77.3325,90700.0
2023-05-03 12:35:00,81.48,81.48,81.36,81.45,58899.0,77.3325,77.3325,77.2186,77.3041,58899.0
2023-05-03 12:40:00,81.45,81.51,81.45,81.46,58587.0,77.3041,77.361,77.3041,77.3136,58587.0
2023-05-03 12:45:00,81.47,81.5,81.41,81.44,49093.0,77.323,77.3515,77.2661,77.2946,49093.0
2023-05-03 12:50:00,81.43,81.48,81.43,81.44,56815.0,77.2851,77.3325,77.2851,77.2946,56815.0
2023-05-03 12:55:00,81.45,81.51,81.43,81.5,91572.0,77.3041,77.361,77.2851,77.3515,91572.0
2023-05-03 13:00:00,81.49,81.54,81.42,81.45,137978.0,77.342,77.3895,77.2756,77.3041,137978.0
2023-05-03 13:05:00,81.44,81.51,81.44,81.5,62184.0,77.2946,77.361,77.2946,77.3515,62184.0
2023-05-03 13:10:00,81.5,81.56,81.44,81.44,111976.0,77.3515,77.4085,77.2946,77.2946,111976.0
2023-05-03 13:15:00,81.45,81.47,81.35,81.42,197308.0,77.3041,77.323,77.2092,77.2756,197308.0
2023-05-03 13:20:00,81.42,81.46,81.39,81.45,156920.0,77.2756,77.3136,77.2471,77.3041,156920.0
2023-05-03 13:25:00,81.45,81.49,81.42,81.46,148682.0,77.3041,77.342,77.2756,77.3136,148682.0
2023-05-03 13:30:00,81.46,81.47,81.39,81.4,88058.0,77.3136,77.323,77.2471,77.2566,88058.0
2023-05-03 13:35:00,81.4,81.43,81.35,81.36,101269.0,77.2566,77.2851,77.2092,77.2186,101269.0
2023-05-03 13:40:00,81.37,81.47,81.34,81.39,115112.0,77.2281,77.323,77.1997,77.2471,115112.0
2023-05-03 13:45:00,81.4,81.41,81.22,81.23,132479.0,77.2566,77.2661,77.0858,77.0953,132479.0
2023-05-03 13:50:00,81.23,81.3,81.21,81.23,113193.0,77.0953,77.1617,77.0763,77.0953,113193.0
2023-05-03 13:55:00,81.23,81.33,81.22,81.32,82895.0,77.0953,77.1902,77.0858,77.1807,82895.0
2023-05-03 14:00:00,81.32,81.54,81.24,81.35,157647.0,77.1807,77.3895,77.1047,77.2092,157647.0
2023-05-03 14:05:00,81.37,81.5,81.19,81.4,128785.0,77.2281,77.3515,77.0573,77.2566,128785.0
2023-05-03 14:10:00,81.41,81.59,81.27,81.59,101927.0,77.2661,77.4369,77.1332,77.4369,101927.0
2023-05-03 14:15:00,81.6,81.71,81.6,81.64,128624.0,77.4464,77.5508,77.4464,77.4844,128624.0
2023-05-03 14:20:00,81.65,81.93,81.62,81.85,177206.0,77.4939,77.7596,77.4654,77.6837,177206.0
2023-05-03 14:25:00,81.84,82.0,81.81,81.81,176292.0,77.6742,77.8261,77.6457,77.6457,176292.0
2023-05-03 14:30:00,81.82,81.84,81.46,81.52,234293.0,77.6552,77.6742,77.3136,77.3705,234293.0
2023-05-03 14:35:00,81.52,81.73,81.26,81.66,290028.0,77.3705,77.5698,77.1237,77.5034,290028.0
2023-05-03 14:40:00,81.66,81.86,81.57,81.66,299107.0,77.5034,77.6932,77.418,77.5034,299107.0
2023-05-03 14:45:00,81.67,81.84,81.62,81.69,195771.0,77.5129,77.6742,77.4654,77.5318,195771.0
2023-05-03 14:50:00,81.69,81.72,81.33,81.62,305904.0,77.5318,77.5603,77.1902,77.4654,305904.0
2023-05-03 14:55:00,81.62,81.8,81.58,81.67,202698.0,77.4654,77.6362,77.4274,77.5129,202698.0
2023-05-03 15:00:00,81.67,81.75,81.6,81.72,152424.0,77.5129,77.5888,77.4464,77.5603,152424.0
2023-05-03 15:05:00,81.73,81.9,81.52,81.61,246738.0,77.5698,77.7312,77.3705,77.4559,246738.0
2023-05-03 15:10:00,81.58,81.58,81.28,81.34,124187.0,77.4274,77.4274,77.1427,77.1997,124187.0
2023-05-03 15:15:00,81.33,81.5,81.27,81.37,145668.0,77.1902,77.3515,77.1332,77.2281,145668.0
2023-05-03 15:20:00,81.36,81.53,81.24,81.47,149839.0,77.2186,77.38,77.1047,77.323,149839.0
2023-05-03 15:25:00,81.47,81.56,81.17,81.18,114149.0,77.323,77.4085,77.0383,77.0478,114149.0
2023-05-03 15:30:00,81.19,81.28,81.11,81.23,172763.0,77.0573,77.1427,76.9814,77.0953,172763.0
2023-05-03 15:35:00,81.23,81.28,81.17,81.18,107905.0,77.0953,77.1427,77.0383,77.0478,107905.0
2023-05-03 15:40:00,81.17,81.31,81.13,81.28,266510.0,77.0383,77.1712,77.0003,77.1427,266510.0
2023-05-03 15:45:00,81.28,81.33,81.15,81.25,214037.0,77.1427,77.1902,77.0193,77.1142,214037.0
2023-05-03 15:50:00,81.25,81.39,81.24,81.38,251018.0,77.1142,77.2471,77.1047,77.2376,251018.0
2023-05-03 15:55:00,81.38,81.51,81.34,81.49,769991.0,77.2376,77.361,77.1997,77.342,769991.0
2023-05-04 09:30:00,82.39,82.74,82.28,82.42,422131.0,78.1962,78.5284,78.0918,78.2247,422131.0
2023-05-04 09:35:00,82.42,82.47,82.03,82.4,604567.0,78.2247,78.2721,77.8545,78.2057,604567.0
2023-05-04 09:40:00,82.41,82.46,82.08,82.29,538896.0,78.2152,78.2626,77.902,78.1013,538896.0
2023-05-04 09:45:00,82.28,82.59,82.01,82.15,609843.0,78.0918,78.386,77.8356,77.9684,609843.0
2023-05-04 09:50:00,82.16,82.81,82.09,82.78,625664.0,77.9779,78.5948,77.9115,78.5664,625664.0
2023-05-04 09:55:00,82.78,83.13,82.67,82.86,674144.0,78.5664,78.8985,78.462,78.6423,674144.0
2023-05-04 10:00:00,82.85,83.03,82.66,82.97,444123.0,78.6328,78.8036,78.4525,78.7467,444123.0
2023-05-04 10:05:00,82.97,83.1,82.83,83.0,351652.0,78.7467,78.8701,78.6138,78.7752,351652.0
2023-05-04 10:10:00,83.01,83.05,82.75,82.99,245650.0,78.7847,78.8226,78.5379,78.7657,245650.0
2023-05-04 10:15:00,82.98,83.11,82.59,82.86,322922.0,78.7562,78.8796,78.386,78.6423,322922.0
2023-05-04 10:20:00,82.86,82.87,82.59,82.67,166590.0,78.6423,78.6518,78.386,78.462,166590.0
2023-05-04 10:25:00,82.67,82.74,82.36,82.37,256481.0,78.462,78.5284,78.1677,78.1772,256481.0
2023-05-04 10:30:00,82.36,82.51,82.25,82.5,317292.0,78.1677,78.3101,78.0633,78.3006,317292.0
2023-05-04 10:35:00,82.49,82.51,82.04,82.05,351646.0,78.2911,78.3101,77.864,77.8735,351646.0
2023-05-04 10:40:00,82.05,82.09,81.8,82.07,531645.0,77.8735,77.9115,77.6362,77.8925,531645.0
2023-05-04 10:45:00,82.08,82.29,82.05,82.16,378233.0,77.902,78.1013,77.8735,77.9779,378233.0
2023-05-04 10:50:00,82.16,82.33,82.1,82.25,285078.0,77.9779,78.1393,77.921,78.0633,285078.0
2023-05-04 10:55:00,82.25,82.4,82.18,82.38,335579.0,78.0633,78.2057,77.9969,78.1867,335579.0
2023-05-04 11:00:00,82.37,82.56,82.35,82.51,201271.0,78.1772,78.3576,78.1582,78.3101,201271.0
2023-05-04 11:05:00,82.52,82.79,82.49,82.73,371325.0,78.3196,78.5759,78.2911,78.5189,371325.0
2023-05-04 11:10:00,82.73,82.73,82.35,82.41,182491.0,78.5189,78.5189,78.1582,78.2152,182491.0
2023-05-04 11:15:00,82.41,82.47,82.28,82.28,184833.0,78.2152,78.2721,78.0918,78.0918,184833.0
2023-05-04 11:20:00,82.28,82.3,82.17,82.23,157686.0,78.0918,78.1108,77.9874,78.0444,157686.0
2023-05-04 11:25:00,82.23,82.29,82.2,82.26,103943.0,78.0444,78.1013,78.0159,78.0728,103943.0
2023-05-04 11:30:00,82.26,82.47,82.25,82.39,175241.0,78.0728,78.2721,78.0633,78.1962,175241.0
2023-05-04 11:35:00,82.4,82.55,82.3,82.49,106501.0,78.2057,78.3481,78.1108,78.2911,106501.0
2023-05-04 11:40:00,82.49,82.59,82.45,82.59,97291.0,78.2911,78.386,78.2532,78.386,97291.0
2023-05-04 11:45:00,82.59,82.7,82.58,82.64,242849.0,78.386,78.4904,78.3765,78.4335,242849.0
2023-05-04 11:50:00,82.65,82.71,82.36,82.38,218186.0,78.443,78.4999,78.1677,78.1867,218186.0
2023-05-04 11:55:00,82.39,82.61,82.37,82.57,95381.0,78.1962,78.405,78.1772,78.3671,95381.0
2023-05-04 12:00:00,82.56,82.71,82.56,82.65,82684.0,78.3576,78.4999,78.3576,78.443,82684.0
2023-05-04 12:05:00,82.65,82.79,82.61,82.62,115052.0,78.443,78.5759,78.405,78.4145,115052.0
2023-05-04 12:10:00,82.62,82.74,82.55,82.71,85821.0,78.4145,78.5284,78.3481,78.4999,85821.0
2023-05-04 12:15:00,82.72,82.88,82.71,82.79,137741.0,78.5094,78.6613,78.4999,78.5759,137741.0
2023-05-04 12:20:00,82.79,82.93,82.78,82.88,113737.0,78.5759,78.7087,78.5664,78.6613,113737.0
2023-05-04 12:25:00,82.88,82.89,82.65,82.75,117693.0,78.6613,78.6708,78.443,78.5379,117693.0
2023-05-04 12:30:00,82.74,82.77,82.61,82.68,152849.0,78.5284,78.5569,78.405,78.4715,152849.0
2023-05-04 12:35:00,82.69,82.69,82.58,82.62,75478.0,78.4809,78.4809,78.3765,78.4145,75478.0
2023-05-04 12:40:00,82.63,82.67,82.53,82.55,91225.0,78.424,78.462,78.3291,78.3481,91225.0
2023-05-04 12:45:00,82.56,82.6,82.51,82.55,92281.0,78.3576,78.3955,78.3101,78.3481,92281.0
2023-05-04 12:50:00,82.55,82.56,82.4,82.44,104612.0,78.3481,78.3576,78.2057,78.2437,104612.0
2023-05-04 12:55:00,82.43,82.57,82.4,82.53,112975.0,78.2342,78.3671,78.2057,78.3291,112975.0
2023-05-04 13:00:00,82.55,82.59,82.45,82.49,84109.0,78.3481,78.386,78.2532,78.2911,84109.0
2023-05-04 13:05:00,82.49,82.67,82.48,82.59,98180.0,78.2911,78.462,78.2816,78.386,98180.0
2023-05-04 13:10:00,82.58,82.65,82.54,82.59,67734.0,78.3765,78.443,78.3386,78.386,67734.0
2023-05-04 13:15:00,82.59,82.75,82.59,82.65,65883.0,78.386,78.5379,78.386,78.443,65883.0
2023-05-04 13:20:00,82.66,82.74,82.64,82.73,59131.0,78.4525,78.5284,78.4335,78.5189,59131.0
2023-05-04 13:25:00,82.74,82.83,82.69,82.79,77006.0,78.5284,78.6138,78.4809,78.5759,77006.0
2023-05-04 13:30:00,82.79,82.87,82.75,82.84,63754.0,78.5759,78.6518,78.5379,78.6233,63754.0
2023-05-04 13:35:00,82.84,82.92,82.82,82.86,67040.0,78.6233,78.6992,78.6043,78.6423,67040.0
2023-05-04 13:40:00,82.87,82.88,82.71,82.73,55488.0,78.6518,78.6613,78.4999,78.5189,55488.0
2023-05-04 13:45:00,82.73,82.76,82.67,82.7,59041.0,78.5189,78.5474,78.462,78.4904,59041.0
2023-05-04 13:50:00,82.7,82.81,82.6,82.79,88761.0,78.4904,78.5948,78.3955,78.5759,88761.0
2023-05-04 13:55:00,82.79,82.83,82.68,82.73,117394.0,78.5759,78.6138,78.4715,78.5189,117394.0
2023-05-04 14:00:00,82.73,82.76,82.69,82.7,90912.0,78.5189,78.5474,78.4809,78.4904,90912.0
2023-05-04 14:05:00,82.7,82.75,82.65,82.7,69412.0,78.4904,78.5379,78.443,78.4904,69412.0
2023-05-04 14:10:00,82.7,82.7,82.6,82.64,67322.0,78.4904,78.4904,78.3955,78.4335,67322.0
2023-05-04 14:15:00,82.64,82.66,82.57,82.65,65566.0,78.4335,78.4525,78.3671,78.443,65566.0
2023-05-04 14:20:00,82.66,82.71,82.6,82.67,65113.0,78.4525,78.4999,78.3955,78.462,65113.0
2023-05-04 14:25:00,82.67,82.67,82.6,82.63,52141.0,78.462,78.462,78.3955,78.424,52141.0
2023-05-04 14:30:00,82.63,82.71,82.57,82.7,96120.0,78.424,78.4999,78.3671,78.4904,96120.0
2023-05-04 14:35:00,82.7,82.75,82.68,82.69,79944.0,78.4904,78.5379,78.4715,78.4809,79944.0
2023-05-04 14:40:00,82.68,82.7,82.54,82.55,60637.0,78.4715,78.4904,78.3386,78.3481,60637.0
2023-05-04 14:45:00,82.55,82.58,82.53,82.53,108764.0,78.3481,78.3765,78.3291,78.3291,108764.0
2023-05-04 14:50:00,82.53,82.55,82.42,82.5,134171.0,78.3291,78.3481,78.2247,78.3006,134171.0
2023-05-04 14:55:00,82.5,82.62,82.49,82.59,76944.0,78.3006,78.4145,78.2911,78.386,76944.0
2023-05-04 15:00:00,82.6,82.61,82.55,82.58,83046.0,78.3955,78.405,78.3481,78.3765,83046.0
2023-05-04 15:05:00,82.57,82.61,82.46,82.52,113627.0,78.3671,78.405,78.2626,78.3196,113627.0
2023-05-04 15:10:00,82.52,82.56,82.49,82.53,87540.0,78.3196,78.3576,78.2911,78.3291,87540.0
2023-05-04 15:15:00,82.54,82.54,82.39,82.42,225193.0,78.3386,78.3386,78.1962,78.2247,225193.0
2023-05-04 15:20:00,82.42,82.46,82.37,82.45,170946.0,78.2247,78.2626,78.1772,78.2532,170946.0
2023-05-04 15:25:00,82.45,82.58,82.44,82.56,179402.0,78.2532,78.3765,78.2437,78.3576,179402.0
2023-05-04 15:30:00,82.55,82.59,82.51,82.58,135606.0,78.3481,78.386,78.3101,78.3765,135606.0
2023-05-04 15:35:00,82.58,82.72,82.57,82.66,179841.0,78.3765,78.5094,78.3671,78.4525,179841.0
2023-05-04 15:40:00,82.66,82.67,82.55,82.56,210091.0,78.4525,78.462,78.3481,78.3576,210091.0
2023-05-04 15:45:00,82.55,82.61,82.46,82.59,242859.0,78.3481,78.405,78.2626,78.386,242859.0
2023-05-04 15:50:00,82.59,82.6,82.48,82.59,384233.0,78.386,78.3955,78.2816,78.386,384233.0
2023-05-04 15:55:00,82.59,82.63,82.46,82.52,1031338.0,78.386,78.424,78.2626,78.3196,1031338.0
2023-05-05 09:30:00,82.75,82.89,82.11,82.13,95573.0,78.5379,78.6708,77.9305,77.9494,95573.0
2023-05-05 09:35:00,82.13,82.46,82.03,82.39,677230.0,77.9494,78.2626,77.8545,78.1962,677230.0
2023-05-05 09:40:00,82.38,82.47,82.17,82.46,340143.0,78.1867,78.2721,77.9874,78.2626,340143.0
2023-05-05 09:45:00,82.47,82.78,82.4,82.73,520250.0,78.2721,78.5664,78.2057,78.5189,520250.0
2023-05-05 09:50:00,82.73,82.74,82.26,82.29,312680.0,78.5189,78.5284,78.0728,78.1013,312680.0
2023-05-05 09:55:00,82.3,82.48,82.26,82.44,186814.0,78.1108,78.2816,78.0728,78.2437,186814.0
2023-05-05 10:00:00,82.44,82.63,82.43,82.53,243586.0,78.2437,78.424,78.2342,78.3291,243586.0
2023-05-05 10:05:00,82.52,82.78,82.5,82.78,277086.0,78.3196,78.5664,78.3006,78.5664,277086.0
2023-05-05 10:10:00,82.78,83.03,82.78,83.02,267229.0,78.5664,78.8036,78.5664,78.7941,267229.0
2023-05-05 10:15:00,83.02,83.23,83.01,83.03,402348.0,78.7941,78.9935,78.7847,78.8036,402348.0
2023-05-05 10:20:00,83.04,83.22,82.95,83.06,316418.0,78.8131,78.984,78.7277,78.8321,316418.0
2023-05-05 10:25:00,83.06,83.15,82.81,82.87,257788.0,78.8321,78.9175,78.5948,78.6518,257788.0
2023-05-05 10:30:00,82.88,82.92,82.66,82.92,258501.0,78.6613,78.6992,78.4525,78.6992,258501.0
2023-05-05 10:35:00,82.91,83.06,82.79,82.89,205034.0,78.6897,78.8321,78.5759,78.6708,205034.0
2023-05-05 10:40:00,82.89,82.94,82.5,82.7,253061.0,78.6708,78.7182,78.3006,78.4904,253061.0
2023-05-05 10:45:00,82.69,82.71,82.55,82.57,132615.0,78.4809,78.4999,78.3481,78.3671,132615.0
2023-05-05 10:50:00,82.56,82.61,82.42,82.42,218831.0,78.3576,78.405,78.2247,78.2247,218831.0
2023-05-05 10:55:00,82.43,82.64,82.43,82.59,161693.0,78.2342,78.4335,78.2342,78.386,161693.0
2023-05-05 11:00:00,82.59,82.66,82.53,82.54,98721.0,78.386,78.4525,78.3291,78.3386,98721.0
2023-05-05 11:05:00,82.55,82.62,82.44,82.47,162984.0,78.3481,78.4145,78.2437,78.2721,162984.0
2023-05-05 11:10:00,82.46,82.55,82.43,82.55,92655.0,78.2626,78.3481,78.2342,78.3481,92655.0
2023-05-05 11:15:00,82.56,82.59,82.5,82.52,103591.0,78.3576,78.386,78.3006,78.3196,103591.0
2023-05-05 11:20:00,82.52,82.65,82.52,82.61,106743.0,78.3196,78.443,78.3196,78.405,106743.0
2023-05-05 11:25:00,82.61,82.77,82.57,82.75,135353.0,78.405,78.5569,78.3671,78.5379,135353.0
2023-05-05 11:30:00,82.75,82.81,82.71,82.78,107776.0,78.5379,78.5948,78.4999,78.5664,107776.0
2023-05-05 11:35:00,82.79,82.9,82.76,82.86,125939.0,78.5759,78.6803,78.5474,78.6423,125939.0
2023-05-05 11:40:00,82.87,82.97,82.81,82.82,106003.0,78.6518,78.7467,78.5948,78.6043,106003.0
2023-05-05 11:45:00,82.81,82.87,82.76,82.83,86839.0,78.5948,78.6518,78.5474,78.6138,86839.0
2023-05-05 11:50:00,82.83,82.84,82.7,82.71,95688.0,78.6138,78.6233,78.4904,78.4999,95688.0
2023-05-05 11:55:00,82.72,82.78,82.7,82.77,58313.0,78.5094,78.5664,78.4904,78.5569,58313.0
2023-05-05 12:00:00,82.76,82.79,82.62,82.69,100253.0,78.5474,78.5759,78.4145,78.4809,100253.0
2023-05-05 12:05:00,82.69,82.69,82.53,82.59,125659.0,78.4809,78.4809,78.3291,78.386,125659.0
2023-05-05 12:10:00,82.59,82.68,82.58,82.66,119424.0,78.386,78.4715,78.3765,78.4525,119424.0
2023-05-05 12:15:00,82.66,82.67,82.62,82.65,97576.0,78.4525,78.462,78.4145,78.443,97576.0
2023-05-05 12:20:00,82.65,82.79,82.64,82.7,84826.0,78.443,78.5759,78.4335,78.4904,84826.0
2023-05-05 12:25:00,82.69,82.71,82.63,82.7,102266.0,78.4809,78.4999,78.424,78.4904,102266.0
2023-05-05 12:30:00,82.7,82.78,82.69,82.77,74404.0,78.4904,78.5664,78.4809,78.5569,74404.0
2023-05-05 12:35:00,82.77,82.82,82.75,82.81,90552.0,78.5569,78.6043,78.5379,78.5948,90552.0
2023-05-05 12:40:00,82.81,82.88,82.8,82.85,87563.0,78.5948,78.6613,78.5853,78.6328,87563.0
2023-05-05 12:45:00,82.86,82.87,82.76,82.81,78630.0,78.6423,78.6518,78.5474,78.5948,78630.0
2023-05-05 12:50:00,82.82,82.86,82.75,82.77,57316.0,78.6043,78.6423,78.5379,78.5569,57316.0
2023-05-05 12:55:00,82.77,82.89,82.76,82.84,159749.0,78.5569,78.6708,78.5474,78.6233,159749.0
2023-05-05 13:00:00,82.85,82.89,82.82,82.84,48500.0,78.6328,78.6708,78.6043,78.6233,48500.0
2023-05-05 13:05:00,82.84,82.93,82.82,82.91,63308.0,78.6233,78.7087,78.6043,78.6897,63308.0
2023-05-05 13:10:00,82.9,83.0,82.89,82.99,71142.0,78.6803,78.7752,78.6708,78.7657,71142.0
2023-05-05 13:15:00,82.99,83.04,82.96,83.0,149031.0,78.7657,78.8131,78.7372,78.7752,149031.0
2023-05-05 13:20:00,83.0,83.04,82.98,83.03,99778.0,78.7752,78.8131,78.7562,78.8036,99778.0
2023-05-05 13:25:00,83.01,83.02,82.88,82.94,69835.0,78.7847,78.7941,78.6613,78.7182,69835.0
2023-05-05 13:30:00,82.94,82.94,82.84,82.86,72537.0,78.7182,78.7182,78.6233,78.6423,72537.0
2023-05-05 13:35:00,82.86,82.86,82.75,82.76,115351.0,78.6423,78.6423,78.5379,78.5474,115351.0
2023-05-05 13:40:00,82.77,82.8,82.66,82.78,195136.0,78.5569,78.5853,78.4525,78.5664,195136.0
2023-05-05 13:45:00,82.78,82.91,82.75,82.89,99222.0,78.5664,78.6897,78.5379,78.6708,99222.0
2023-05-05 13:50:00,82.9,83.06,82.9,83.02,75026.0,78.6803,78.8321,78.6803,78.7941,75026.0
2023-05-05 13:55:00,83.01,83.05,82.96,83.05,71463.0,78.7847,78.8226,78.7372,78.8226,71463.0
2023-05-05 14:00:00,83.05,83.06,83.0,83.01,77401.0,78.8226,78.8321,78.7752,78.7847,77401.0
2023-05-05 14:05:00,83.01,83.01,82.94,82.95,47387.0,78.7847,78.7847,78.7182,78.7277,47387.0
2023-05-05 14:10:00,82.95,82.96,82.86,82.88,45708.0,78.7277,78.7372,78.6423,78.6613,45708.0
2023-05-05 14:15:00,82.89,82.91,82.86,82.91,52493.0,78.6708,78.6897,78.6423,78.6897,52493.0
2023-05-05 14:20:00,82.9,82.92,82.88,82.91,51431.0,78.6803,78.6992,78.6613,78.6897,51431.0
2023-05-05 14:25:00,82.91,83.0,82.9,82.97,88086.0,78.6897,78.7752,78.6803,78.7467,88086.0
2023-05-05 14:30:00,82.98,83.02,82.97,83.0,44143.0,78.7562,78.7941,78.7467,78.7752,44143.0
2023-05-05 14:35:00,83.0,83.03,82.98,82.99,106965.0,78.7752,78.8036,78.7562,78.7657,106965.0
2023-05-05 14:40:00,83.0,83.0,82.9,82.98,106641.0,78.7752,78.7752,78.6803,78.7562,106641.0
2023-05-05 14:45:00,82.97,83.07,82.97,83.06,69389.0,78.7467,78.8416,78.7467,78.8321,69389.0
2023-05-05 14:50:00,83.06,83.11,83.05,83.09,143835.0,78.8321,78.8796,78.8226,78.8606,143835.0
2023-05-05 14:55:00,83.09,83.14,83.07,83.11,105988.0,78.8606,78.908,78.8416,78.8796,105988.0
2023-05-05 15:00:00,83.1,83.12,83.05,83.08,100460.0,78.8701,78.8891,78.8226,78.8511,100460.0
2023-05-05 15:05:00,83.08,83.11,83.02,83.09,178635.0,78.8511,78.8796,78.7941,78.8606,178635.0
2023-05-05 15:10:00,83.09,83.12,83.06,83.08,130743.0,78.8606,78.8891,78.8321,78.8511,130743.0
2023-05-05 15:15:00,83.09,83.18,83.08,83.14,127457.0,78.8606,78.946,78.8511,78.908,127457.0
2023-05-05 15:20:00,83.14,83.15,83.08,83.13,130544.0,78.908,78.9175,78.8511,78.8985,130544.0
2023-05-05 15:25:00,83.13,83.26,83.09,83.22,156316.0,78.8985,79.0219,78.8606,78.984,156316.0
2023-05-05 15:30:00,83.21,83.32,83.2,83.3,201289.0,78.9745,79.0789,78.965,79.0599,201289.0
2023-05-05 15:35:00,83.3,83.35,83.27,83.3,207971.0,79.0599,79.1073,79.0314,79.0599,207971.0
2023-05-05 15:40:00,83.29,83.34,83.24,83.26,193326.0,79.0504,79.0979,79.0029,79.0219,193326.0
2023-05-05 15:45:00,83.26,83.34,83.24,83.34,276340.0,79.0219,79.0979,79.0029,79.0979,276340.0
2023-05-05 15:50:00,83.35,83.38,83.13,83.15,405456.0,79.1073,79.1358,78.8985,78.9175,405456.0
2023-05-05 15:55:00,83.16,83.22,83.12,83.21,736569.0,78.927,78.984,78.8891,78.9745,736569.0
2023-05-08 09:30:00,83.63,83.7,83.05,83.18,611091.0,79.3731,79.4395,78.8226,78.946,611091.0
2023-05-08 09:35:00,83.2,83.22,82.92,82.97,606180.0,78.965,78.984,78.6992,78.7467,606180.0
2023-05-08 09:40:00,82.99,83.07,82.8,82.82,405426.0,78.7657,78.8416,78.5853,78.6043,405426.0
2023-05-08 09:45:00,82.82,82.84,82.34,82.44,577988.0,78.6043,78.6233,78.1488,78.2437,577988.0
2023-05-08 09:50:00,82.44,82.75,82.44,82.6,399037.0,78.2437,78.5379,78.2437,78.3955,399037.0
2023-05-08 09:55:00,82.61,83.03,82.6,83.02,337388.0,78.405,78.8036,78.3955,78.7941,337388.0
2023-05-08 10:00:00,83.02,83.13,82.92,82.97,267649.0,78.7941,78.8985,78.6992,78.7467,267649.0
2023-05-08 10:05:00,82.98,83.05,82.75,82.78,237080.0,78.7562,78.8226,78.5379,78.5664,237080.0
2023-05-08 10:10:00,82.78,82.86,82.61,82.62,271801.0,78.5664,78.6423,78.405,78.4145,271801.0
2023-05-08 10:15:00,82.62,82.66,82.47,82.54,249930.0,78.4145,78.4525,78.2721,78.3386,249930.0
2023-05-08 10:20:00,82.54,82.64,82.43,82.62,208631.0,78.3386,78.4335,78.2342,78.4145,208631.0
2023-05-08 10:25:00,82.63,82.71,82.52,82.57,164943.0,78.424,78.4999,78.3196,78.3671,164943.0
2023-05-08 10:30:00,82.57,82.75,82.57,82.75,150264.0,78.3671,78.5379,78.3671,78.5379,150264.0
2023-05-08 10:35:00,82.74,82.83,82.7,82.8,201821.0,78.5284,78.6138,78.4904,78.5853,201821.0
2023-05-08 10:40:00,82.8,82.89,82.78,82.83,140580.0,78.5853,78.6708,78.5664,78.6138,140580.0
2023-05-08 10:45:00,82.83,82.98,82.78,82.98,195671.0,78.6138,78.7562,78.5664,78.7562,195671.0
2023-05-08 10:50:00,82.98,83.01,82.89,82.96,150321.0,78.7562,78.7847,78.6708,78.7372,150321.0
2023-05-08 10:55:00,82.97,83.08,82.92,83.05,180082.0,78.7467,78.8511,78.6992,78.8226,180082.0
2023-05-08 11:00:00,83.05,83.17,83.04,83.17,189306.0,78.8226,78.9365,78.8131,78.9365,189306.0
2023-05-08 11:05:00,83.17,83.25,83.05,83.06,253998.0,78.9365,79.0124,78.8226,78.8321,253998.0
2023-05-08 11:10:00,83.05,83.05,82.9,82.92,173020.0,78.8226,78.8226,78.6803,78.6992,173020.0
2023-05-08 11:15:00,82.92,82.92,82.81,82.89,156139.0,78.6992,78.6992,78.5948,78.6708,156139.0
2023-05-08 11:20:00,82.89,82.89,82.79,82.79,136732.0,78.6708,78.6708,78.5759,78.5759,136732.0
2023-05-08 11:25:00,82.8,82.8,82.6,82.61,182164.0,78.5853,78.5853,78.3955,78.405,182164.0
2023-05-08 11:30:00,82.62,82.63,82.51,82.57,283211.0,78.4145,78.424,78.3101,78.3671,283211.0
2023-05-08 11:35:00,82.57,82.68,82.53,82.62,230464.0,78.3671,78.4715,78.3291,78.4145,230464.0
2023-05-08 11:40:00,82.62,82.75,82.61,82.64,97928.0,78.4145,78.5379,78.405,78.4335,97928.0
2023-05-08 11:45:00,82.66,82.71,82.64,82.68,126016.0,78.4525,78.4999,78.4335,78.4715,126016.0
2023-05-08 11:50:00,82.68,82.83,82.67,82.82,118181.0,78.4715,78.6138,78.462,78.6043,118181.0
2023-05-08 11:55:00,82.81,82.82,82.67,82.7,77556.0,78.5948,78.6043,78.462,78.4904,77556.0
2023-05-08 12:00:00,82.7,82.83,82.67,82.78,73131.0,78.4904,78.6138,78.462,78.5664,73131.0
2023-05-08 12:05:00,82.78,82.79,82.69,82.76,109497.0,78.5664,78.5759,78.4809,78.5474,109497.0
2023-05-08 12:10:00,82.77,82.84,82.75,82.84,85620.0,78.5569,78.6233,78.5379,78.6233,85620.0
2023-05-08 12:15:00,82.84,82.91,82.81,82.91,96084.0,78.6233,78.6897,78.5948,78.6897,96084.0
2023-05-08 12:20:00,82.92,82.99,82.91,82.97,87868.0,78.6992,78.7657,78.6897,78.7467,87868.0
2023-05-08 12:25:00,82.98,83.05,82.97,83.04,77641.0,78.7562,78.8226,78.7467,78.8131,77641.0
2023-05-08 12:30:00,83.03,83.05,82.87,82.88,93623.0,78.8036,78.8226,78.6518,78.6613,93623.0
2023-05-08 12:35:00,82.88,83.02,82.87,83.0,69686.0,78.6613,78.7941,78.6518,78.7752,69686.0
2023-05-08 12:40:00,83.01,83.05,82.96,83.01,89146.0,78.7847,78.8226,78.7372,78.7847,89146.0
2023-05-08 12:45:00,83.0,83.0,82.89,82.92,98149.0,78.7752,78.7752,78.6708,78.6992,98149.0
2023-05-08 12:50:00,82.92,82.95,82.9,82.91,75696.0,78.6992,78.7277,78.6803,78.6897,75696.0
2023-05-08 12:55:00,82.91,83.0,82.85,82.99,65616.0,78.6897,78.7752,78.6328,78.7657,65616.0
2023-05-08 13:00:00,83.0,83.0,82.86,82.88,93185.0,78.7752,78.7752,78.6423,78.6613,93185.0
2023-05-08 13:05:00,82.87,82.95,82.82,82.94,94280.0,78.6518,78.7277,78.6043,78.7182,94280.0
2023-05-08 13:10:00,82.93,83.0,82.93,82.98,81390.0,78.7087,78.7752,78.7087,78.7562,81390.0
2023-05-08 13:15:00,82.99,83.06,82.98,83.03,123520.0,78.7657,78.8321,78.7562,78.8036,123520.0
2023-05-08 13:20:00,83.03,83.16,83.02,83.14,78260.0,78.8036,78.927,78.7941,78.908,78260.0
2023-05-08 13:25:00,83.13,83.14,83.08,83.1,48578.0,78.8985,78.908,78.8511,78.8701,48578.0
2023-05-08 13:30:00,83.11,83.18,83.08,83.16,55962.0,78.8796,78.946,78.8511,78.927,55962.0
2023-05-08 13:35:00,83.16,83.22,83.13,83.17,55646.0,78.927,78.984,78.8985,78.9365,55646.0
2023-05-08 13:40:00,83.16,83.21,83.12,83.14,92202.0,78.927,78.9745,78.8891,78.908,92202.0
2023-05-08 13:45:00,83.14,83.2,83.12,83.2,74079.0,78.908,78.965,78.8891,78.965,74079.0
2023-05-08 13:50:00,83.2,83.24,83.18,83.18,62979.0,78.965,79.0029,78.946,78.946,62979.0
2023-05-08 13:55:00,83.18,83.23,83.15,83.23,57347.0,78.946,78.9935,78.9175,78.9935,57347.0
2023-05-08 14:00:00,83.23,83.24,83.12,83.14,71192.0,78.9935,79.0029,78.8891,78.908,71192.0
2023-05-08 14:05:00,83.14,83.17,82.95,83.0,137093.0,78.908,78.9365,78.7277,78.7752,137093.0
2023-05-08 14:10:00,83.01,83.13,83.0,83.11,50224.0,78.7847,78.8985,78.7752,78.8796,50224.0
2023-05-08 14:15:00,83.11,83.14,83.08,83.13,66369.0,78.8796,78.908,78.8511,78.8985,66369.0
2023-05-08 14:20:00,83.13,83.16,83.05,83.08,121234.0,78.8985,78.927,78.8226,78.8511,121234.0
2023-05-08 14:25:00,83.07,83.08,83.01,83.05,79896.0,78.8416,78.8511,78.7847,78.8226,79896.0
2023-05-08 14:30:00,83.05,83.11,83.03,83.11,62354.0,78.8226,78.8796,78.8036,78.8796,62354.0
2023-05-08 14:35:00,83.11,83.15,83.04,83.14,68477.0,78.8796,78.9175,78.8131,78.908,68477.0
2023-05-08 14:40:00,83.15,83.26,83.13,83.25,85915.0,78.9175,79.0219,78.8985,79.0124,85915.0
2023-05-08 14:45:00,83.25,83.32,83.22,83.31,141561.0,79.0124,79.0789,78.984,79.0694,141561.0
2023-05-08 14:50:00,83.31,83.37,83.25,83.36,143611.0,79.0694,79.1263,79.0124,79.1168,143611.0
2023-05-08 14:55:00,83.37,83.4,83.34,83.38,104884.0,79.1263,79.1548,79.0979,79.1358,104884.0
2023-05-08 15:00:00,83.38,83.46,83.34,83.39,146309.0,79.1358,79.2117,79.0979,79.1453,146309.0
2023-05-08 15:05:00,83.38,83.5,83.36,83.46,106052.0,79.1358,79.2497,79.1168,79.2117,106052.0
2023-05-08 15:10:00,83.47,83.5,83.43,83.48,153957.0,79.2212,79.2497,79.1833,79.2307,153957.0
2023-05-08 15:15:00,83.48,83.49,83.41,83.45,129095.0,79.2307,79.2402,79.1643,79.2023,129095.0
2023-05-08 15:20:00,83.45,83.47,83.4,83.42,98851.0,79.2023,79.2212,79.1548,79.1738,98851.0
2023-05-08 15:25:00,83.42,83.43,83.33,83.37,125222.0,79.1738,79.1833,79.0884,79.1263,125222.0
2023-05-08 15:30:00,83.37,83.44,83.34,83.41,138496.0,79.1263,79.1928,79.0979,79.1643,138496.0
2023-05-08 15:35:00,83.41,83.43,83.37,83.39,131249.0,79.1643,79.1833,79.1263,79.1453,131249.0
2023-05-08 15:40:00,83.39,83.44,83.36,83.38,155327.0,79.1453,79.1928,79.1168,79.1358,155327.0
2023-05-08 15:45:00,83.38,83.5,83.34,83.47,245796.0,79.1358,79.2497,79.0979,79.2212,245796.0
2023-05-08 15:50:00,83.48,83.48,83.36,83.37,369107.0,79.2307,79.2307,79.1168,79.1263,369107.0
2023-05-08 15:55:00,83.36,83.41,83.28,83.28,673245.0,79.1168,79.1643,79.0409,79.0409,673245.0
2023-05-09 09:30:00,80.55,80.88,80.15,80.69,833044.0,76.4499,76.7631,76.0702,76.5827,833044.0
2023-05-09 09:35:00,80.69,81.35,80.5,81.02,547471.0,76.5827,77.2092,76.4024,76.8959,547471.0
2023-05-09 09:40:00,81.03,81.4,81.0,81.3,381211.0,76.9054,77.2566,76.877,77.1617,381211.0
2023-05-09 09:45:00,81.3,81.4,81.0,81.04,363775.0,77.1617,77.2566,76.877,76.9149,363775.0
2023-05-09 09:50:00,81.05,81.75,81.02,81.74,364305.0,76.9244,77.5888,76.8959,77.5793,364305.0
2023-05-09 09:55:00,81.73,81.75,81.46,81.6,177183.0,77.5698,77.5888,77.3136,77.4464,177183.0
2023-05-09 10:00:00,81.61,81.7,81.42,81.67,194026.0,77.4559,77.5413,77.2756,77.5129,194026.0
2023-05-09 10:05:00,81.67,81.92,81.61,81.81,235972.0,77.5129,77.7501,77.4559,77.6457,235972.0
2023-05-09 10:10:00,81.81,81.82,81.67,81.75,145535.0,77.6457,77.6552,77.5129,77.5888,145535.0
2023-05-09 10:15:00,81.74,81.93,81.52,81.56,315942.0,77.5793,77.7596,77.3705,77.4085,315942.0
2023-05-09 10:20:00,81.56,81.65,81.5,81.59,222591.0,77.4085,77.4939,77.3515,77.4369,222591.0
2023-05-09 10:25:00,81.6,81.85,81.45,81.49,226326.0,77.4464,77.6837,77.3041,77.342,226326.0
2023-05-09 10:30:00,81.49,81.62,81.4,81.52,174395.0,77.342,77.4654,77.2566,77.3705,174395.0
2023-05-09 10:35:00,81.53,81.8,81.52,81.79,102808.0,77.38,77.6362,77.3705,77.6268,102808.0
2023-05-09 10:40:00,81.79,81.85,81.66,81.76,84552.0,77.6268,77.6837,77.5034,77.5983,84552.0
2023-05-09 10:45:00,81.77,81.81,81.67,81.77,87787.0,77.6078,77.6457,77.5129,77.6078,87787.0
2023-05-09 10:50:00,81.77,81.81,81.59,81.66,101332.0,77.6078,77.6457,77.4369,77.5034,101332.0
2023-05-09 10:55:00,81.65,81.87,81.65,81.8,86189.0,77.4939,77.7027,77.4939,77.6362,86189.0
2023-05-09 11:00:00,81.8,82.12,81.8,82.07,166203.0,77.6362,77.94,77.6362,77.8925,166203.0
2023-05-09 11:05:00,82.07,82.07,81.88,82.05,364153.0,77.8925,77.8925,77.7122,77.8735,364153.0
2023-05-09 11:10:00,82.06,82.08,81.92,81.92,232325.0,77.883,77.902,77.7501,77.7501,232325.0
2023-05-09 11:15:00,81.92,81.96,81.76,81.77,91525.0,77.7501,77.7881,77.5983,77.6078,91525.0
2023-05-09 11:20:00,81.76,81.78,81.64,81.69,112657.0,77.5983,77.6173,77.4844,77.5318,112657.0
2023-05-09 11:25:00,81.69,81.69,81.53,81.54,83438.0,77.5318,77.5318,77.38,77.3895,83438.0
2023-05-09 11:30:00,81.54,81.66,81.51,81.66,71578.0,77.3895,77.5034,77.361,77.5034,71578.0
2023-05-09 11:35:00,81.68,81.69,81.51,81.59,75367.0,77.5224,77.5318,77.361,77.4369,75367.0
2023-05-09 11:40:00,81.59,81.63,81.48,81.6,96611.0,77.4369,77.4749,77.3325,77.4464,96611.0
2023-05-09 11:45:00,81.59,81.6,81.52,81.57,118152.0,77.4369,77.4464,77.3705,77.418,118152.0
2023-05-09 11:50:00,81.58,81.6,81.5,81.6,62436.0,77.4274,77.4464,77.3515,77.4464,62436.0
2023-05-09 11:55:00,81.59,81.7,81.58,81.69,63385.0,77.4369,77.5413,77.4274,77.5318,63385.0
2023-05-09 12:00:00,81.69,81.76,81.54,81.59,135341.0,77.5318,77.5983,77.3895,77.4369,135341.0
2023-05-09 12:05:00,81.59,81.74,81.59,81.73,49618.0,77.4369,77.5793,77.4369,77.5698,49618.0
2023-05-09 12:10:00,81.73,81.87,81.69,81.81,66203.0,77.5698,77.7027,77.5318,77.6457,66203.0
2023-05-09 12:15:00,81.81,81.85,81.75,81.83,47869.0,77.6457,77.6837,77.5888,77.6647,47869.0
2023-05-09 12:20:00,81.83,81.89,81.82,81.86,51857.0,77.6647,77.7217,77.6552,77.6932,51857.0
2023-05-09 12:25:00,81.86,81.89,81.77,81.86,53459.0,77.6932,77.7217,77.6078,77.6932,53459.0
2023-05-09 12:30:00,81.87,81.9,81.8,81.82,66323.0,77.7027,77.7312,77.6362,77.6552,66323.0
2023-05-09 12:35:00,81.81,81.85,81.77,81.83,45338.0,77.6457,77.6837,77.6078,77.6647,45338.0
2023-05-09 12:40:00,81.84,81.85,81.8,81.81,39800.0,77.6742,77.6837,77.6362,77.6457,39800.0
2023-05-09 12:45:00,81.81,81.82,81.77,81.8,42305.0,77.6457,77.6552,77.6078,77.6362,42305.0
2023-05-09 12:50:00,81.81,81.81,81.73,81.79,52498.0,77.6457,77.6457,77.5698,77.6268,52498.0
2023-05-09 12:55:00,81.79,81.85,81.78,81.83,37192.0,77.6268,77.6837,77.6173,77.6647,37192.0
2023-05-09 13:00:00,81.84,81.85,81.77,81.81,53556.0,77.6742,77.6837,77.6078,77.6457,53556.0
2023-05-09 13:05:00,81.81,81.9,81.81,81.88,58188.0,77.6457,77.7312,77.6457,77.7122,58188.0
2023-05-09 13:10:00,81.89,81.92,81.8,81.83,51485.0,77.7217,77.7501,77.6362,77.6647,51485.0
2023-05-09 13:15:00,81.82,81.92,81.81,81.91,44687.0,77.6552,77.7501,77.6457,77.7406,44687.0
2023-05-09 13:20:00,81.92,82.1,81.91,82.09,65654.0,77.7501,77.921,77.7406,77.9115,65654.0
2023-05-09 13:25:00,82.1,82.12,82.04,82.04,57644.0,77.921,77.94,77.864,77.864,57644.0
2023-05-09 13:30:00,82.04,82.16,82.03,82.15,82477.0,77.864,77.9779,77.8545,77.9684,82477.0
2023-05-09 13:35:00,82.14,82.23,82.11,82.17,83114.0,77.9589,78.0444,77.9305,77.9874,83114.0
2023-05-09 13:40:00,82.16,82.26,82.14,82.23,95942.0,77.9779,78.0728,77.9589,78.0444,95942.0
2023-05-09 13:45:00,82.23,82.23,82.17,82.18,61608.0,78.0444,78.0444,77.9874,77.9969,61608.0
2023-05-09 13:50:00,82.18,82.23,82.11,82.23,80263.0,77.9969,78.0444,77.9305,78.0444,80263.0
2023-05-09 13:55:00,82.23,82.26,82.2,82.23,52797.0,78.0444,78.0728,78.0159,78.0444,52797.0
2023-05-09 14:00:00,82.24,82.39,82.24,82.37,60100.0,78.0538,78.1962,78.0538,78.1772,60100.0
2023-05-09 14:05:00,82.38,82.42,82.29,82.34,77774.0,78.1867,78.2247,78.1013,78.1488,77774.0
2023-05-09 14:10:00,82.34,82.39,82.28,82.32,68337.0,78.1488,78.1962,78.0918,78.1298,68337.0
2023-05-09 14:15:00,82.33,82.44,82.32,82.35,67835.0,78.1393,78.2437,78.1298,78.1582,67835.0
2023-05-09 14:20:00,82.36,82.37,82.27,82.28,56774.0,78.1677,78.1772,78.0823,78.0918,56774.0
2023-05-09 14:25:00,82.29,82.3,82.23,82.25,84376.0,78.1013,78.1108,78.0444,78.0633,84376.0
2023-05-09 14:30:00,82.25,82.39,82.24,82.38,77056.0,78.0633,78.1962,78.0538,78.1867,77056.0
2023-05-09 14:35:00,82.38,82.47,82.34,82.37,190930.0,78.1867,78.2721,78.1488,78.1772,190930.0
2023-05-09 14:40:00,82.36,82.41,82.33,82.38,87844.0,78.1677,78.2152,78.1393,78.1867,87844.0
2023-05-09 14:45:00,82.39,82.4,82.33,82.38,98415.0,78.1962,78.2057,78.1393,78.1867,98415.0
2023-05-09 14:50:00,82.39,82.48,82.3,82.31,112853.0,78.1962,78.2816,78.1108,78.1203,112853.0
2023-05-09 14:55:00,82.31,82.43,82.3,82.41,89007.0,78.1203,78.2342,78.1108,78.2152,89007.0
2023-05-09 15:00:00,82.41,82.64,82.4,82.64,115815.0,78.2152,78.4335,78.2057,78.4335,115815.0
2023-05-09 15:05:00,82.63,82.66,82.59,82.65,98623.0,78.424,78.4525,78.386,78.443,98623.0
2023-05-09 15:10:00,82.66,82.66,82.52,82.54,105357.0,78.4525,78.4525,78.3196,78.3386,105357.0
2023-05-09 15:15:00,82.54,82.56,82.49,82.51,96263.0,78.3386,78.3576,78.2911,78.3101,96263.0
2023-05-09 15:20:00,82.51,82.55,82.49,82.53,105128.0,78.3101,78.3481,78.2911,78.3291,105128.0
2023-05-09 15:25:00,82.52,82.59,82.49,82.54,98399.0,78.3196,78.386,78.2911,78.3386,98399.0
2023-05-09 15:30:00,82.55,82.6,82.53,82.59,80349.0,78.3481,78.3955,78.3291,78.386,80349.0
2023-05-09 15:35:00,82.58,82.59,82.45,82.47,74070.0,78.3765,78.386,78.2532,78.2721,74070.0
2023-05-09 15:40:00,82.47,82.49,82.4,82.45,86359.0,78.2721,78.2911,78.2057,78.2532,86359.0
2023-05-09 15:45:00,82.44,82.49,82.37,82.37,122274.0,78.2437,78.2911,78.1772,78.1772,122274.0
2023-05-09 15:50:00,82.37,82.39,82.28,82.29,190763.0,78.1772,78.1962,78.0918,78.1013,190763.0
2023-05-09 15:55:00,82.29,82.34,82.21,82.21,676720.0,78.1013,78.1488,78.0254,78.0254,676720.0
2023-05-10 09:30:00,82.14,83.24,81.77,83.24,787293.0,77.9589,79.0029,77.6078,79.0029,787293.0
2023-05-10 09:35:00,83.23,84.19,83.17,83.98,931172.0,78.9935,79.9046,78.9365,79.7053,931172.0
2023-05-10 09:40:00,84.0,84.5,83.29,83.83,808213.0,79.7243,80.1988,79.0504,79.5629,808213.0
2023-05-10 09:45:00,83.83,83.84,83.29,83.37,322497.0,79.5629,79.5724,79.0504,79.1263,322497.0
2023-05-10 09:50:00,83.37,83.71,83.09,83.55,380818.0,79.1263,79.449,78.8606,79.2972,380818.0
2023-05-10 09:55:00,83.55,83.68,83.37,83.44,155239.0,79.2972,79.4205,79.1263,79.1928,155239.0
2023-05-10 10:00:00,83.44,83.74,83.31,83.7,225914.0,79.1928,79.4775,79.0694,79.4395,225914.0
2023-05-10 10:05:00,83.7,84.0,83.64,83.97,228420.0,79.4395,79.7243,79.3826,79.6958,228420.0
2023-05-10 10:10:00,83.97,84.03,83.84,83.87,178772.0,79.6958,79.7527,79.5724,79.6009,178772.0
2023-05-10 10:15:00,83.88,84.03,83.67,83.77,186647.0,79.6104,79.7527,79.4111,79.506,186647.0
2023-05-10 10:20:00,83.78,84.1,83.78,84.1,168377.0,79.5155,79.8192,79.5155,79.8192,168377.0
2023-05-10 10:25:00,84.09,84.15,83.92,83.93,179966.0,79.8097,79.8666,79.6483,79.6578,179966.0
2023-05-10 10:30:00,83.93,84.08,83.91,84.02,181568.0,79.6578,79.8002,79.6388,79.7432,181568.0
2023-05-10 10:35:00,84.02,84.16,83.91,83.94,203740.0,79.7432,79.8761,79.6388,79.6673,203740.0
2023-05-10 10:40:00,83.93,84.02,83.64,83.69,204079.0,79.6578,79.7432,79.3826,79.43,204079.0
2023-05-10 10:45:00,83.67,83.8,83.53,83.55,342173.0,79.4111,79.5344,79.2782,79.2972,342173.0
2023-05-10 10:50:00,83.56,83.56,82.82,82.84,721084.0,79.3067,79.3067,78.6043,78.6233,721084.0
2023-05-10 10:55:00,82.83,83.22,82.71,83.21,401657.0,78.6138,78.984,78.4999,78.9745,401657.0
2023-05-10 11:00:00,83.22,83.66,83.22,83.46,364154.0,78.984,79.4016,78.984,79.2117,364154.0
2023-05-10 11:05:00,83.47,83.55,83.41,83.44,158467.0,79.2212,79.2972,79.1643,79.1928,158467.0
2023-05-10 11:10:00,83.44,83.53,83.26,83.26,161688.0,79.1928,79.2782,79.0219,79.0219,161688.0
2023-05-10 11:15:00,83.26,83.37,83.14,83.15,117878.0,79.0219,79.1263,78.908,78.9175,117878.0
2023-05-10 11:20:00,83.14,83.39,83.11,83.37,98077.0,78.908,79.1453,78.8796,79.1263,98077.0
2023-05-10 11:25:00,83.37,83.64,83.35,83.56,182833.0,79.1263,79.3826,79.1073,79.3067,182833.0
2023-05-10 11:30:00,83.56,83.6,83.41,83.44,103406.0,79.3067,79.3446,79.1643,79.1928,103406.0
2023-05-10 11:35:00,83.45,83.51,83.38,83.43,114914.0,79.2023,79.2592,79.1358,79.1833,114914.0
2023-05-10 11:40:00,83.42,83.58,83.37,83.55,101273.0,79.1738,79.3256,79.1263,79.2972,101273.0
2023-05-10 11:45:00,83.55,83.6,83.47,83.59,138523.0,79.2972,79.3446,79.2212,79.3351,138523.0
2023-05-10 11:50:00,83.59,83.6,83.13,83.17,155606.0,79.3351,79.3446,78.8985,78.9365,155606.0
2023-05-10 11:55:00,83.17,83.18,83.0,83.12,171886.0,78.9365,78.946,78.7752,78.8891,171886.0
2023-05-10 12:00:00,83.11,83.11,82.79,83.03,103351.0,78.8796,78.8796,78.5759,78.8036,103351.0
2023-05-10 12:05:00,83.02,83.02,82.89,82.96,52858.0,78.7941,78.7941,78.6708,78.7372,52858.0
2023-05-10 12:10:00,82.95,83.09,82.88,83.02,67635.0,78.7277,78.8606,78.6613,78.7941,67635.0
2023-05-10 12:15:00,83.02,83.14,82.97,83.1,72577.0,78.7941,78.908,78.7467,78.8701,72577.0
2023-05-10 12:20:00,83.11,83.21,83.07,83.17,81570.0,78.8796,78.9745,78.8416,78.9365,81570.0
2023-05-10 12:25:00,83.19,83.24,83.08,83.15,61939.0,78.9555,79.0029,78.8511,78.9175,61939.0
2023-05-10 12:30:00,83.17,83.26,83.13,83.15,89098.0,78.9365,79.0219,78.8985,78.9175,89098.0
2023-05-10 12:35:00,83.15,83.21,83.06,83.16,79716.0,78.9175,78.9745,78.8321,78.927,79716.0
2023-05-10 12:40:00,83.17,83.2,83.05,83.08,71014.0,78.9365,78.965,78.8226,78.8511,71014.0
2023-05-10 12:45:00,83.08,83.09,82.92,82.98,88645.0,78.8511,78.8606,78.6992,78.7562,88645.0
2023-05-10 12:50:00,82.98,83.07,82.83,82.84,76283.0,78.7562,78.8416,78.6138,78.6233,76283.0
2023-05-10 12:55:00,82.84,82.93,82.81,82.92,105136.0,78.6233,78.7087,78.5948,78.6992,105136.0
2023-05-10 13:00:00,82.91,82.97,82.86,82.94,139087.0,78.6897,78.7467,78.6423,78.7182,139087.0
2023-05-10 13:05:00,82.94,83.05,82.93,83.0,65166.0,78.7182,78.8226,78.7087,78.7752,65166.0
2023-05-10 13:10:00,82.99,83.0,82.85,82.92,50124.0,78.7657,78.7752,78.6328,78.6992,50124.0
2023-05-10 13:15:00,82.92,82.92,82.56,82.61,102459.0,78.6992,78.6992,78.3576,78.405,102459.0
2023-05-10 13:20:00,82.61,82.62,82.46,82.47,96399.0,78.405,78.4145,78.2626,78.2721,96399.0
2023-05-10 13:25:00,82.47,82.54,82.43,82.54,89354.0,78.2721,78.3386,78.2342,78.3386,89354.0
2023-05-10 13:30:00,82.52,82.58,82.35,82.57,68462.0,78.3196,78.3765,78.1582,78.3671,68462.0
2023-05-10 13:35:00,82.58,82.62,82.44,82.45,75273.0,78.3765,78.4145,78.2437,78.2532,75273.0
2023-05-10 13:40:00,82.45,82.6,82.44,82.57,52614.0,78.2532,78.3955,78.2437,78.3671,52614.0
2023-05-10 13:45:00,82.58,82.71,82.54,82.67,46636.0,78.3765,78.4999,78.3386,78.462,46636.0
2023-05-10 13:50:00,82.67,82.7,82.61,82.68,92166.0,78.462,78.4904,78.405,78.4715,92166.0
2023-05-10 13:55:00,82.68,82.74,82.66,82.7,53427.0,78.4715,78.5284,78.4525,78.4904,53427.0
2023-05-10 14:00:00,82.72,82.82,82.72,82.8,118415.0,78.5094,78.6043,78.5094,78.5853,118415.0
2023-05-10 14:05:00,82.79,82.9,82.75,82.88,53941.0,78.5759,78.6803,78.5379,78.6613,53941.0
2023-05-10 14:10:00,82.89,82.92,82.8,82.84,106135.0,78.6708,78.6992,78.5853,78.6233,106135.0
2023-05-10 14:15:00,82.83,82.94,82.83,82.93,63809.0,78.6138,78.7182,78.6138,78.7087,63809.0
2023-05-10 14:20:00,82.93,82.95,82.88,82.94,59365.0,78.7087,78.7277,78.6613,78.7182,59365.0
2023-05-10 14:25:00,82.95,82.99,82.89,82.92,68012.0,78.7277,78.7657,78.6708,78.6992,68012.0
2023-05-10 14:30:00,82.93,82.96,82.87,82.91,65832.0,78.7087,78.7372,78.6518,78.6897,65832.0
2023-05-10 14:35:00,82.91,82.98,82.89,82.94,77037.0,78.6897,78.7562,78.6708,78.7182,77037.0
2023-05-10 14:40:00,82.94,83.07,82.93,83.03,67995.0,78.7182,78.8416,78.7087,78.8036,67995.0
2023-05-10 14:45:00,83.04,83.07,82.95,82.99,79384.0,78.8131,78.8416,78.7277,78.7657,79384.0
2023-05-10 14:50:00,82.99,83.04,82.97,82.98,65307.0,78.7657,78.8131,78.7467,78.7562,65307.0
2023-05-10 14:55:00,82.98,83.11,82.98,83.1,130783.0,78.7562,78.8796,78.7562,78.8701,130783.0
2023-05-10 15:00:00,83.1,83.17,83.06,83.16,86081.0,78.8701,78.9365,78.8321,78.927,86081.0
2023-05-10 15:05:00,83.16,83.21,83.1,83.17,79048.0,78.927,78.9745,78.8701,78.9365,79048.0
2023-05-10 15:10:00,83.17,83.28,83.16,83.23,92319.0,78.9365,79.0409,78.927,78.9935,92319.0
2023-05-10 15:15:00,83.23,83.29,83.18,83.27,82030.0,78.9935,79.0504,78.946,79.0314,82030.0
2023-05-10 15:20:00,83.27,83.33,83.25,83.3,92153.0,79.0314,79.0884,79.0124,79.0599,92153.0
2023-05-10 15:25:00,83.3,83.37,83.26,83.31,91449.0,79.0599,79.1263,79.0219,79.0694,91449.0
2023-05-10 15:30:00,83.31,83.47,83.31,83.42,179672.0,79.0694,79.2212,79.0694,79.1738,179672.0
2023-05-10 15:35:00,83.42,83.5,83.4,83.45,145237.0,79.1738,79.2497,79.1548,79.2023,145237.0
2023-05-10 15:40:00,83.44,83.46,83.37,83.43,123485.0,79.1928,79.2117,79.1263,79.1833,123485.0
2023-05-10 15:45:00,83.42,83.42,83.21,83.22,174986.0,79.1738,79.1738,78.9745,78.984,174986.0
2023-05-10 15:50:00,83.22,83.22,83.0,83.05,272528.0,78.984,78.984,78.7752,78.8226,272528.0
2023-05-10 15:55:00,83.06,83.09,82.96,82.96,585195.0,78.8321,78.8606,78.7372,78.7372,585195.0
2023-05-11 09:30:00,85.43,85.54,84.82,85.49,961748.0,81.0815,81.1859,80.5025,81.1384,961748.0
2023-05-11 09:35:00,85.48,86.38,85.48,86.27,1119983.0,81.1289,81.9831,81.1289,81.8787,1119983.0
2023-05-11 09:40:00,86.26,86.82,86.03,86.32,1072117.0,81.8692,82.4007,81.6509,81.9262,1072117.0
2023-05-11 09:45:00,86.32,86.99,86.32,86.53,691006.0,81.9262,82.5621,81.9262,82.1255,691006.0
2023-05-11 09:50:00,86.53,87.04,86.24,86.9,660182.0,82.1255,82.6095,81.8502,82.4766,660182.0
2023-05-11 09:55:00,86.89,87.36,86.76,86.83,1041519.0,82.4672,82.9132,82.3438,82.4102,1041519.0
2023-05-11 10:00:00,86.84,87.14,86.75,86.75,444560.0,82.4197,82.7044,82.3343,82.3343,444560.0
2023-05-11 10:05:00,86.76,86.81,86.24,86.43,579281.0,82.3438,82.3912,81.8502,82.0306,579281.0
2023-05-11 10:10:00,86.45,86.72,86.23,86.66,305610.0,82.0496,82.3058,81.8408,82.2489,305610.0
2023-05-11 10:15:00,86.67,86.88,86.41,86.83,292371.0,82.2584,82.4577,82.0116,82.4102,292371.0
2023-05-11 10:20:00,86.81,87.08,86.73,87.07,362014.0,82.3912,82.6475,82.3153,82.638,362014.0
2023-05-11 10:25:00,87.07,87.34,87.02,87.2,398854.0,82.638,82.8942,82.5905,82.7614,398854.0
2023-05-11 10:30:00,87.2,87.65,87.13,87.65,528307.0,82.7614,83.1885,82.6949,83.1885,528307.0
2023-05-11 10:35:00,87.65,87.83,87.31,87.37,532664.0,83.1885,83.3593,82.8658,82.9227,532664.0
2023-05-11 10:40:00,87.37,87.41,86.88,87.02,390335.0,82.9227,82.9607,82.4577,82.5905,390335.0
2023-05-11 10:45:00,87.0,87.26,86.97,87.07,342461.0,82.5716,82.8183,82.5431,82.638,342461.0
2023-05-11 10:50:00,87.08,87.15,86.88,87.15,232421.0,82.6475,82.7139,82.4577,82.7139,232421.0
2023-05-11 10:55:00,87.15,87.18,86.78,86.87,290090.0,82.7139,82.7424,82.3628,82.4482,290090.0
2023-05-11 11:00:00,86.86,87.0,86.64,87.0,308984.0,82.4387,82.5716,82.2299,82.5716,308984.0
2023-05-11 11:05:00,86.99,87.11,86.78,86.81,299685.0,82.5621,82.676,82.3628,82.3912,299685.0
2023-05-11 11:10:00,86.8,86.95,86.7,86.83,178187.0,82.3817,82.5241,82.2868,82.4102,178187.0
2023-05-11 11:15:00,86.84,86.93,86.52,86.56,260566.0,82.4197,82.5051,82.116,82.154,260566.0
2023-05-11 11:20:00,86.57,86.74,86.52,86.73,144236.0,82.1634,82.3248,82.116,82.3153,144236.0
2023-05-11 11:25:00,86.74,86.83,86.62,86.75,227374.0,82.3248,82.4102,82.2109,82.3343,227374.0
2023-05-11 11:30:00,86.76,86.82,86.6,86.66,213588.0,82.3438,82.4007,82.1919,82.2489,213588.0
2023-05-11 11:35:00,86.66,86.91,86.65,86.87,156566.0,82.2489,82.4861,82.2394,82.4482,156566.0
2023-05-11 11:40:00,86.86,87.02,86.83,86.97,135482.0,82.4387,82.5905,82.4102,82.5431,135482.0
2023-05-11 11:45:00,86.98,87.23,86.97,87.2,194992.0,82.5526,82.7898,82.5431,82.7614,194992.0
2023-05-11 11:50:00,87.19,87.29,87.12,87.29,186989.0,82.7519,82.8468,82.6854,82.8468,186989.0
2023-05-11 11:55:00,87.29,87.43,87.21,87.41,180624.0,82.8468,82.9797,82.7709,82.9607,180624.0
2023-05-11 12:00:00,87.41,87.44,87.06,87.08,292760.0,82.9607,82.9892,82.6285,82.6475,292760.0
2023-05-11 12:05:00,87.08,87.17,86.97,86.98,153804.0,82.6475,82.7329,82.5431,82.5526,153804.0
2023-05-11 12:10:00,86.96,87.03,86.82,87.0,173608.0,82.5336,82.6,82.4007,82.5716,173608.0
2023-05-11 12:15:00,87.0,87.22,86.88,87.22,118218.0,82.5716,82.7804,82.4577,82.7804,118218.0
2023-05-11 12:20:00,87.23,87.31,87.14,87.27,118120.0,82.7898,82.8658,82.7044,82.8278,118120.0
2023-05-11 12:25:00,87.29,87.35,87.24,87.31,101605.0,82.8468,82.9037,82.7993,82.8658,101605.0
2023-05-11 12:30:00,87.3,87.44,87.3,87.39,117451.0,82.8563,82.9892,82.8563,82.9417,117451.0
2023-05-11 12:35:00,87.4,87.68,87.38,87.66,207760.0,82.9512,83.2169,82.9322,83.198,207760.0
2023-05-11 12:40:00,87.67,87.87,87.66,87.77,303221.0,83.2075,83.3973,83.198,83.3024,303221.0
2023-05-11 12:45:00,87.77,87.77,87.52,87.62,152316.0,83.3024,83.3024,83.0651,83.16,152316.0
2023-05-11 12:50:00,87.62,87.78,87.57,87.74,188014.0,83.16,83.3119,83.1125,83.2739,188014.0
2023-05-11 12:55:00,87.75,88.0,87.72,87.88,311324.0,83.2834,83.5207,83.2549,83.4068,311324.0
2023-05-11 13:00:00,87.88,87.99,87.65,87.83,282960.0,83.4068,83.5112,83.1885,83.3593,282960.0
2023-05-11 13:05:00,87.82,88.06,87.75,88.04,208677.0,83.3498,83.5776,83.2834,83.5586,208677.0
2023-05-11 13:10:00,88.04,88.25,88.03,88.24,332540.0,83.5586,83.7579,83.5491,83.7484,332540.0
2023-05-11 13:15:00,88.24,88.36,88.18,88.29,331935.0,83.7484,83.8623,83.6915,83.7959,331935.0
2023-05-11 13:20:00,88.3,88.35,88.1,88.14,246996.0,83.8054,83.8528,83.6156,83.6535,246996.0
2023-05-11 13:25:00,88.14,88.19,88.05,88.09,158337.0,83.6535,83.701,83.5681,83.6061,158337.0
2023-05-11 13:30:00,88.09,88.24,88.08,88.23,135228.0,83.6061,83.7484,83.5966,83.7389,135228.0
2023-05-11 13:35:00,88.23,88.42,88.19,88.41,230491.0,83.7389,83.9193,83.701,83.9098,230491.0
2023-05-11 13:40:00,88.41,88.44,88.25,88.27,165741.0,83.9098,83.9383,83.7579,83.7769,165741.0
2023-05-11 13:45:00,88.27,88.27,87.93,87.95,329520.0,83.7769,83.7769,83.4542,83.4732,329520.0
2023-05-11 13:50:00,87.95,88.15,87.86,88.08,291076.0,83.4732,83.663,83.3878,83.5966,291076.0
2023-05-11 13:55:00,88.07,88.28,88.03,88.24,162327.0,83.5871,83.7864,83.5491,83.7484,162327.0
2023-05-11 14:00:00,88.25,88.35,88.16,88.34,160986.0,83.7579,83.8528,83.6725,83.8433,160986.0
2023-05-11 14:05:00,88.35,88.41,88.27,88.41,161526.0,83.8528,83.9098,83.7769,83.9098,161526.0
2023-05-11 14:10:00,88.41,88.48,88.29,88.34,241074.0,83.9098,83.9762,83.7959,83.8433,241074.0
2023-05-11 14:15:00,88.33,88.34,88.06,88.07,234118.0,83.8339,83.8433,83.5776,83.5871,234118.0
2023-05-11 14:20:00,88.08,88.25,88.03,88.21,267354.0,83.5966,83.7579,83.5491,83.72,267354.0
2023-05-11 14:25:00,88.22,88.25,88.04,88.09,176556.0,83.7295,83.7579,83.5586,83.6061,176556.0
2023-05-11 14:30:00,88.1,88.17,88.01,88.17,116379.0,83.6156,83.682,83.5301,83.682,116379.0
2023-05-11 14:35:00,88.17,88.32,88.17,88.27,139116.0,83.682,83.8244,83.682,83.7769,139116.0
2023-05-11 14:40:00,88.27,88.33,88.15,88.17,98179.0,83.7769,83.8339,83.663,83.682,98179.0
2023-05-11 14:45:00,88.16,88.2,88.06,88.12,108357.0,83.6725,83.7105,83.5776,83.6345,108357.0
2023-05-11 14:50:00,88.13,88.18,88.06,88.17,80539.0,83.644,83.6915,83.5776,83.682,80539.0
2023-05-11 14:55:00,88.17,88.22,88.12,88.21,95631.0,83.682,83.7295,83.6345,83.72,95631.0
2023-05-11 15:00:00,88.22,88.27,88.09,88.17,103102.0,83.7295,83.7769,83.6061,83.682,103102.0
2023-05-11 15:05:00,88.16,88.17,88.02,88.02,96553.0,83.6725,83.682,83.5396,83.5396,96553.0
2023-05-11 15:10:00,88.03,88.11,88.01,88.1,141801.0,83.5491,83.6251,83.5301,83.6156,141801.0
2023-05-11 15:15:00,88.09,88.15,87.92,87.94,313168.0,83.6061,83.663,83.4447,83.4637,313168.0
2023-05-11 15:20:00,87.93,88.14,87.91,88.08,200626.0,83.4542,83.6535,83.4352,83.5966,200626.0
2023-05-11 15:25:00,88.07,88.08,87.96,87.98,122455.0,83.5871,83.5966,83.4827,83.5017,122455.0
2023-05-11 15:30:00,87.97,87.98,87.82,87.88,211549.0,83.4922,83.5017,83.3498,83.4068,211549.0
2023-05-11 15:35:00,87.88,88.08,87.87,88.02,229488.0,83.4068,83.5966,83.3973,83.5396,229488.0
2023-05-11 15:40:00,88.03,88.12,87.98,88.11,208649.0,83.5491,83.6345,83.5017,83.6251,208649.0
2023-05-11 15:45:00,88.11,88.19,88.0,88.02,268043.0,83.6251,83.701,83.5207,83.5396,268043.0
2023-05-11 15:50:00,88.02,88.04,87.9,87.94,375541.0,83.5396,83.5586,83.4257,83.4637,375541.0
2023-05-11 15:55:00,87.94,88.0,87.8,87.87,895070.0,83.4637,83.5207,83.3308,83.3973,895070.0
2023-05-12 09:30:00,86.71,86.71,86.08,86.41,766209.0,82.2963,82.2963,81.6984,82.0116,766209.0
2023-05-12 09:35:00,86.4,86.41,85.87,85.89,695808.0,82.0021,82.0116,81.4991,81.5181,695808.0
2023-05-12 09:40:00,85.88,86.04,85.5,85.69,649000.0,81.5086,81.6604,81.1479,81.3282,649000.0
2023-05-12 09:45:00,85.67,85.85,85.57,85.82,424883.0,81.3093,81.4801,81.2143,81.4516,424883.0
2023-05-12 09:50:00,85.83,86.23,85.81,86.15,393616.0,81.4611,81.8408,81.4421,81.7648,393616.0
2023-05-12 09:55:00,86.15,86.31,85.82,85.84,428683.0,81.7648,81.9167,81.4516,81.4706,428683.0
2023-05-12 10:00:00,85.8,85.91,85.47,85.75,362226.0,81.4326,81.537,81.1194,81.3852,362226.0
2023-05-12 10:05:00,85.75,85.75,85.42,85.54,354907.0,81.3852,81.3852,81.072,81.1859,354907.0
2023-05-12 10:10:00,85.54,85.74,85.49,85.55,250447.0,81.1859,81.3757,81.1384,81.1954,250447.0
2023-05-12 10:15:00,85.54,85.7,85.45,85.6,299918.0,81.1859,81.3377,81.1005,81.2428,299918.0
2023-05-12 10:20:00,85.6,85.6,85.14,85.3,384784.0,81.2428,81.2428,80.8062,80.9581,384784.0
2023-05-12 10:25:00,85.31,85.35,85.13,85.14,258405.0,80.9676,81.0055,80.7967,80.8062,258405.0
2023-05-12 10:30:00,85.14,85.21,84.91,84.92,377085.0,80.8062,80.8727,80.5879,80.5974,377085.0
2023-05-12 10:35:00,84.91,85.03,84.76,84.97,422075.0,80.5879,80.7018,80.4456,80.6449,422075.0
2023-05-12 10:40:00,84.96,85.16,84.92,84.98,213001.0,80.6354,80.8252,80.5974,80.6544,213001.0
2023-05-12 10:45:00,84.98,85.08,84.9,85.08,274687.0,80.6544,80.7493,80.5784,80.7493,274687.0
2023-05-12 10:50:00,85.07,85.32,85.06,85.22,186776.0,80.7398,80.9771,80.7303,80.8822,186776.0
2023-05-12 10:55:00,85.2,85.4,85.15,85.33,167761.0,80.8632,81.053,80.8157,80.9866,167761.0
2023-05-12 11:00:00,85.33,85.56,85.31,85.55,261438.0,80.9866,81.2049,80.9676,81.1954,261438.0
2023-05-12 11:05:00,85.55,85.93,85.47,85.76,338563.0,81.1954,81.556,81.1194,81.3947,338563.0
2023-05-12 11:10:00,85.76,85.8,85.53,85.66,237055.0,81.3947,81.4326,81.1764,81.2998,237055.0
2023-05-12 11:15:00,85.65,85.66,85.51,85.59,114254.0,81.2903,81.2998,81.1574,81.2333,114254.0
2023-05-12 11:20:00,85.59,85.6,85.36,85.36,134467.0,81.2333,81.2428,81.015,81.015,134467.0
2023-05-12 11:25:00,85.36,85.49,85.36,85.44,100910.0,81.015,81.1384,81.015,81.091,100910.0
2023-05-12 11:30:00,85.44,85.55,85.39,85.54,140970.0,81.091,81.1954,81.0435,81.1859,140970.0
2023-05-12 11:35:00,85.54,85.56,85.36,85.41,127858.0,81.1859,81.2049,81.015,81.0625,127858.0
2023-05-12 11:40:00,85.4,85.45,85.3,85.38,108356.0,81.053,81.1005,80.9581,81.034,108356.0
2023-05-12 11:45:00,85.37,85.56,85.37,85.53,137120.0,81.0245,81.2049,81.0245,81.1764,137120.0
2023-05-12 11:50:00,85.54,85.59,85.44,85.49,104655.0,81.1859,81.2333,81.091,81.1384,104655.0
2023-05-12 11:55:00,85.5,85.56,85.41,85.48,91936.0,81.1479,81.2049,81.0625,81.1289,91936.0
2023-05-12 12:00:00,85.49,85.5,85.19,85.2,145545.0,81.1384,81.1479,80.8537,80.8632,145545.0
2023-05-12 12:05:00,85.2,85.23,85.12,85.2,106946.0,80.8632,80.8917,80.7873,80.8632,106946.0
2023-05-12 12:10:00,85.2,85.26,85.17,85.22,75190.0,80.8632,80.9201,80.8347,80.8822,75190.0
2023-05-12 12:15:00,85.22,85.26,85.15,85.22,82423.0,80.8822,80.9201,80.8157,80.8822,82423.0
2023-05-12 12:20:00,85.22,85.24,85.15,85.2,85214.0,80.8822,80.9011,80.8157,80.8632,85214.0
2023-05-12 12:25:00,85.21,85.29,85.18,85.21,91947.0,80.8727,80.9486,80.8442,80.8727,91947.0
2023-05-12 12:30:00,85.22,85.36,85.2,85.35,76048.0,80.8822,81.015,80.8632,81.0055,76048.0
2023-05-12 12:35:00,85.35,85.46,85.31,85.45,79730.0,81.0055,81.1099,80.9676,81.1005,79730.0
2023-05-12 12:40:00,85.45,85.46,85.34,85.34,90710.0,81.1005,81.1099,80.9961,80.9961,90710.0
2023-05-12 12:45:00,85.34,85.39,85.25,85.3,143400.0,80.9961,81.0435,80.9106,80.9581,143400.0
2023-05-12 12:50:00,85.31,85.39,85.26,85.31,118006.0,80.9676,81.0435,80.9201,80.9676,118006.0
2023-05-12 12:55:00,85.31,85.31,85.2,85.22,97427.0,80.9676,80.9676,80.8632,80.8822,97427.0
2023-05-12 13:00:00,85.21,85.3,85.11,85.3,119214.0,80.8727,80.9581,80.7778,80.9581,119214.0
2023-05-12 13:05:00,85.3,85.57,85.29,85.54,116572.0,80.9581,81.2143,80.9486,81.1859,116572.0
2023-05-12 13:10:00,85.54,85.59,85.45,85.51,107721.0,81.1859,81.2333,81.1005,81.1574,107721.0
2023-05-12 13:15:00,85.5,85.65,85.5,85.64,125550.0,81.1479,81.2903,81.1479,81.2808,125550.0
2023-05-12 13:20:00,85.64,85.82,85.61,85.78,137684.0,81.2808,81.4516,81.2523,81.4137,137684.0
2023-05-12 13:25:00,85.79,85.82,85.72,85.77,129274.0,81.4231,81.4516,81.3567,81.4042,129274.0
2023-05-12 13:30:00,85.77,85.84,85.69,85.8,109786.0,81.4042,81.4706,81.3282,81.4326,109786.0
2023-05-12 13:35:00,85.79,85.82,85.63,85.64,144092.0,81.4231,81.4516,81.2713,81.2808,144092.0
2023-05-12 13:40:00,85.64,85.65,85.54,85.56,92826.0,81.2808,81.2903,81.1859,81.2049,92826.0
2023-05-12 13:45:00,85.56,85.58,85.47,85.54,89715.0,81.2049,81.2238,81.1194,81.1859,89715.0
2023-05-12 13:50:00,85.54,85.56,85.43,85.43,71306.0,81.1859,81.2049,81.0815,81.0815,71306.0
2023-05-12 13:55:00,85.42,85.44,85.33,85.38,105415.0,81.072,81.091,80.9866,81.034,105415.0
2023-05-12 14:00:00,85.37,85.38,85.25,85.26,116510.0,81.0245,81.034,80.9106,80.9201,116510.0
2023-05-12 14:05:00,85.25,85.37,85.19,85.36,129753.0,80.9106,81.0245,80.8537,81.015,129753.0
2023-05-12 14:10:00,85.36,85.41,85.27,85.33,79372.0,81.015,81.0625,80.9296,80.9866,79372.0
2023-05-12 14:15:00,85.33,85.4,85.25,85.4,81851.0,80.9866,81.053,80.9106,81.053,81851.0
2023-05-12 14:20:00,85.39,85.56,85.39,85.54,114248.0,81.0435,81.2049,81.0435,81.1859,114248.0
2023-05-12 14:25:00,85.54,85.64,85.51,85.56,118747.0,81.1859,81.2808,81.1574,81.2049,118747.0
2023-05-12 14:30:00,85.56,85.65,85.49,85.56,105638.0,81.2049,81.2903,81.1384,81.2049,105638.0
2023-05-12 14:35:00,85.56,85.56,85.46,85.5,101158.0,81.2049,81.2049,81.1099,81.1479,101158.0
2023-05-12 14:40:00,85.49,85.53,85.44,85.52,86324.0,81.1384,81.1764,81.091,81.1669,86324.0
2023-05-12 14:45:00,85.53,85.57,85.42,85.46,128127.0,81.1764,81.2143,81.072,81.1099,128127.0
2023-05-12 14:50:00,85.45,85.52,85.43,85.5,103683.0,81.1005,81.1669,81.0815,81.1479,103683.0
2023-05-12 14:55:00,85.51,85.55,85.38,85.5,124981.0,81.1574,81.1954,81.034,81.1479,124981.0
2023-05-12 15:00:00,85.5,85.53,85.44,85.48,140356.0,81.1479,81.1764,81.091,81.1289,140356.0
2023-05-12 15:05:00,85.48,85.52,85.44,85.46,113026.0,81.1289,81.1669,81.091,81.1099,113026.0
2023-05-12 15:10:00,85.46,85.5,85.37,85.44,163716.0,81.1099,81.1479,81.0245,81.091,163716.0
2023-05-12 15:15:00,85.44,85.49,85.34,85.38,129723.0,81.091,81.1384,80.9961,81.034,129723.0
2023-05-12 15:20:00,85.37,85.47,85.35,85.42,110239.0,81.0245,81.1194,81.0055,81.072,110239.0
2023-05-12 15:25:00,85.42,85.53,85.42,85.52,148543.0,81.072,81.1764,81.072,81.1669,148543.0
2023-05-12 15:30:00,85.52,85.55,85.44,85.49,242257.0,81.1669,81.1954,81.091,81.1384,242257.0
2023-05-12 15:35:00,85.49,85.52,85.43,85.45,190524.0,81.1384,81.1669,81.0815,81.1005,190524.0
2023-05-12 15:40:00,85.46,85.47,85.31,85.31,174421.0,81.1099,81.1194,80.9676,80.9676,174421.0
2023-05-12 15:45:00,85.31,85.32,85.2,85.3,303406.0,80.9676,80.9771,80.8632,80.9581,303406.0
2023-05-12 15:50:00,85.29,85.3,85.13,85.2,361489.0,80.9486,80.9581,80.7967,80.8632,361489.0
2023-05-12 15:55:00,85.2,85.33,85.17,85.31,691815.0,80.8632,80.9866,80.8347,80.9676,691815.0
2023-05-15 09:30:00,87.13,87.7,86.7,86.82,992693.0,82.6949,83.2359,82.2868,82.4007,992693.0
2023-05-15 09:35:00,86.82,86.86,86.1,86.15,746935.0,82.4007,82.4387,81.7174,81.7648,746935.0
2023-05-15 09:40:00,86.14,86.48,86.09,86.4,559734.0,81.7553,82.078,81.7079,82.0021,559734.0
2023-05-15 09:45:00,86.41,86.63,86.04,86.07,447100.0,82.0116,82.2204,81.6604,81.6889,447100.0
2023-05-15 09:50:00,86.06,86.15,85.83,86.12,444143.0,81.6794,81.7648,81.4611,81.7363,444143.0
2023-05-15 09:55:00,86.12,86.25,86.03,86.19,326616.0,81.7363,81.8597,81.6509,81.8028,326616.0
2023-05-15 10:00:00,86.2,86.36,86.18,86.29,288705.0,81.8123,81.9641,81.7933,81.8977,288705.0
2023-05-15 10:05:00,86.3,86.35,85.89,85.91,286460.0,81.9072,81.9546,81.5181,81.537,286460.0
2023-05-15 10:10:00,85.91,86.4,85.89,86.37,321896.0,81.537,82.0021,81.5181,81.9736,321896.0
2023-05-15 10:15:00,86.37,86.69,86.32,86.63,364741.0,81.9736,82.2773,81.9262,82.2204,364741.0
2023-05-15 10:20:00,86.63,87.04,86.5,86.95,451411.0,82.2204,82.6095,82.097,82.5241,451411.0
2023-05-15 10:25:00,86.94,87.14,86.84,87.06,369457.0,82.5146,82.7044,82.4197,82.6285,369457.0
2023-05-15 10:30:00,87.05,87.19,86.85,86.89,339971.0,82.619,82.7519,82.4292,82.4672,339971.0
2023-05-15 10:35:00,86.89,87.15,86.83,87.12,296896.0,82.4672,82.7139,82.4102,82.6854,296896.0
2023-05-15 10:40:00,87.12,87.48,87.02,87.41,287549.0,82.6854,83.0271,82.5905,82.9607,287549.0
2023-05-15 10:45:00,87.4,87.5,87.22,87.37,265930.0,82.9512,83.0461,82.7804,82.9227,265930.0
2023-05-15 10:50:00,87.36,87.53,87.23,87.29,187243.0,82.9132,83.0746,82.7898,82.8468,187243.0
2023-05-15 10:55:00,87.29,87.58,87.19,87.41,393162.0,82.8468,83.122,82.7519,82.9607,393162.0
2023-05-15 11:00:00,87.4,87.6,87.37,87.55,256104.0,82.9512,83.141,82.9227,83.0936,256104.0
2023-05-15 11:05:00,87.55,87.74,87.54,87.67,211843.0,83.0936,83.2739,83.0841,83.2075,211843.0
2023-05-15 11:10:00,87.67,87.85,87.65,87.85,207091.0,83.2075,83.3783,83.1885,83.3783,207091.0
2023-05-15 11:15:00,87.85,88.02,87.83,87.97,278016.0,83.3783,83.5396,83.3593,83.4922,278016.0
2023-05-15 11:20:00,87.97,88.14,87.78,88.12,311921.0,83.4922,83.6535,83.3119,83.6345,311921.0
2023-05-15 11:25:00,88.12,88.18,88.05,88.07,166782.0,83.6345,83.6915,83.5681,83.5871,166782.0
2023-05-15 11:30:00,88.07,88.17,87.97,87.98,323551.0,83.5871,83.682,83.4922,83.5017,323551.0
2023-05-15 11:35:00,87.99,88.03,87.85,87.94,320280.0,83.5112,83.5491,83.3783,83.4637,320280.0
2023-05-15 11:40:00,87.91,87.94,87.76,87.83,203153.0,83.4352,83.4637,83.2929,83.3593,203153.0
2023-05-15 11:45:00,87.83,87.85,87.7,87.7,181482.0,83.3593,83.3783,83.2359,83.2359,181482.0
2023-05-15 11:50:00,87.7,87.73,87.52,87.57,201694.0,83.2359,83.2644,83.0651,83.1125,201694.0
2023-05-15 11:55:00,87.58,87.72,87.57,87.61,120059.0,83.122,83.2549,83.1125,83.1505,120059.0
2023-05-15 12:00:00,87.6,87.65,87.55,87.6,137674.0,83.141,83.1885,83.0936,83.141,137674.0
2023-05-15 12:05:00,87.6,87.64,87.51,87.52,126583.0,83.141,83.179,83.0556,83.0651,126583.0
2023-05-15 12:10:00,87.52,87.67,87.45,87.59,170571.0,83.0651,83.2075,82.9987,83.1315,170571.0
2023-05-15 12:15:00,87.6,87.8,87.55,87.73,117005.0,83.141,83.3308,83.0936,83.2644,117005.0
2023-05-15 12:20:00,87.74,87.8,87.6,87.63,113725.0,83.2739,83.3308,83.141,83.1695,113725.0
2023-05-15 12:25:00,87.64,87.64,87.56,87.56,127434.0,83.179,83.179,83.1031,83.1031,127434.0
2023-05-15 12:30:00,87.56,87.6,87.47,87.54,122470.0,83.1031,83.141,83.0176,83.0841,122470.0
2023-05-15 12:35:00,87.54,87.54,87.46,87.48,87443.0,83.0841,83.0841,83.0081,83.0271,87443.0
2023-05-15 12:40:00,87.48,87.65,87.45,87.6,99268.0,83.0271,83.1885,82.9987,83.141,99268.0
2023-05-15 12:45:00,87.6,87.68,87.58,87.66,83526.0,83.141,83.2169,83.122,83.198,83526.0
2023-05-15 12:50:00,87.66,87.88,87.64,87.86,116212.0,83.198,83.4068,83.179,83.3878,116212.0
2023-05-15 12:55:00,87.86,88.0,87.84,87.95,146161.0,83.3878,83.5207,83.3688,83.4732,146161.0
2023-05-15 13:00:00,87.95,87.96,87.83,87.9,114986.0,83.4732,83.4827,83.3593,83.4257,114986.0
2023-05-15 13:05:00,87.9,87.97,87.87,87.91,115306.0,83.4257,83.4922,83.3973,83.4352,115306.0
2023-05-15 13:10:00,87.9,88.05,87.85,88.02,87101.0,83.4257,83.5681,83.3783,83.5396,87101.0
2023-05-15 13:15:00,88.02,88.06,88.0,88.03,79807.0,83.5396,83.5776,83.5207,83.5491,79807.0
2023-05-15 13:20:00,88.03,88.03,87.87,87.89,307159.0,83.5491,83.5491,83.3973,83.4163,307159.0
2023-05-15 13:25:00,87.89,88.0,87.84,87.86,71990.0,83.4163,83.5207,83.3688,83.3878,71990.0
2023-05-15 13:30:00,87.86,87.95,87.82,87.87,102709.0,83.3878,83.4732,83.3498,83.3973,102709.0
2023-05-15 13:35:00,87.87,87.92,87.79,87.91,103454.0,83.3973,83.4447,83.3213,83.4352,103454.0
2023-05-15 13:40:00,87.91,87.91,87.8,87.84,58498.0,83.4352,83.4352,83.3308,83.3688,58498.0
2023-05-15 13:45:00,87.84,87.9,87.76,87.89,108237.0,83.3688,83.4257,83.2929,83.4163,108237.0
2023-05-15 13:50:00,87.88,88.09,87.88,88.06,104671.0,83.4068,83.6061,83.4068,83.5776,104671.0
2023-05-15 13:55:00,88.07,88.21,88.07,88.2,195596.0,83.5871,83.72,83.5871,83.7105,195596.0
2023-05-15 14:00:00,88.2,88.24,88.17,88.22,177060.0,83.7105,83.7484,83.682,83.7295,177060.0
2023-05-15 14:05:00,88.23,88.28,88.16,88.17,150217.0,83.7389,83.7864,83.6725,83.682,150217.0
2023-05-15 14:10:00,88.17,88.18,88.08,88.12,84963.0,83.682,83.6915,83.5966,83.6345,84963.0
2023-05-15 14:15:00,88.12,88.19,88.03,88.15,141386.0,83.6345,83.701,83.5491,83.663,141386.0
2023-05-15 14:20:00,88.16,88.27,88.15,88.15,113421.0,83.6725,83.7769,83.663,83.663,113421.0
2023-05-15 14:25:00,88.16,88.19,88.1,88.18,88151.0,83.6725,83.701,83.6156,83.6915,88151.0
2023-05-15 14:30:00,88.19,88.21,88.05,88.05,91250.0,83.701,83.72,83.5681,83.5681,91250.0
2023-05-15 14:35:00,88.05,88.09,87.96,87.98,120734.0,83.5681,83.6061,83.4827,83.5017,120734.0
2023-05-15 14:40:00,87.98,88.1,87.97,88.07,111790.0,83.5017,83.6156,83.4922,83.5871,111790.0
2023-05-15 14:45:00,88.06,88.17,88.03,88.06,125555.0,83.5776,83.682,83.5491,83.5776,125555.0
2023-05-15 14:50:00,88.06,88.23,88.06,88.14,150707.0,83.5776,83.7389,83.5776,83.6535,150707.0
2023-05-15 14:55:00,88.15,88.19,88.11,88.16,82350.0,83.663,83.701,83.6251,83.6725,82350.0
2023-05-15 15:00:00,88.15,88.24,88.13,88.23,96836.0,83.663,83.7484,83.644,83.7389,96836.0
2023-05-15 15:05:00,88.23,88.29,88.2,88.26,143152.0,83.7389,83.7959,83.7105,83.7674,143152.0
2023-05-15 15:10:00,88.26,88.31,88.19,88.28,190441.0,83.7674,83.8149,83.701,83.7864,190441.0
2023-05-15 15:15:00,88.29,88.32,88.25,88.27,176106.0,83.7959,83.8244,83.7579,83.7769,176106.0
2023-05-15 15:20:00,88.27,88.4,88.22,88.4,202573.0,83.7769,83.9003,83.7295,83.9003,202573.0
2023-05-15 15:25:00,88.39,88.4,88.28,88.31,126693.0,83.8908,83.9003,83.7864,83.8149,126693.0
2023-05-15 15:30:00,88.31,88.38,88.27,88.28,155292.0,83.8149,83.8813,83.7769,83.7864,155292.0
2023-05-15 15:35:00,88.28,88.31,88.2,88.28,156166.0,83.7864,83.8149,83.7105,83.7864,156166.0
2023-05-15 15:40:00,88.28,88.33,88.18,88.2,165634.0,83.7864,83.8339,83.6915,83.7105,165634.0
2023-05-15 15:45:00,88.2,88.29,88.15,88.19,302092.0,83.7105,83.7959,83.663,83.701,302092.0
2023-05-15 15:50:00,88.18,88.22,88.12,88.14,315970.0,83.6915,83.7295,83.6345,83.6535,315970.0
2023-05-15 15:55:00,88.13,88.29,88.1,88.28,748474.0,83.644,83.7959,83.6156,83.7864,748474.0
2023-05-16 09:30:00,87.11,88.26,87.06,88.05,842472.0,82.676,83.7674,82.6285,83.5681,842472.0
2023-05-16 09:35:00,88.03,88.18,87.61,87.77,491914.0,83.5491,83.6915,83.1505,83.3024,491914.0
2023-05-16 09:40:00,87.75,88.32,87.54,87.59,557483.0,83.2834,83.8244,83.0841,83.1315,557483.0
2023-05-16 09:45:00,87.6,87.9,87.52,87.82,370746.0,83.141,83.4257,83.0651,83.3498,370746.0
2023-05-16 09:50:00,87.81,87.91,87.36,87.59,338770.0,83.3403,83.4352,82.9132,83.1315,338770.0
2023-05-16 09:55:00,87.55,88.03,87.41,88.03,288055.0,83.0936,83.5491,82.9607,83.5491,288055.0
2023-05-16 10:00:00,88.03,88.17,87.5,87.67,302817.0,83.5491,83.682,83.0461,83.2075,302817.0
2023-05-16 10:05:00,87.64,87.74,87.5,87.55,168136.0,83.179,83.2739,83.0461,83.0936,168136.0
2023-05-16 10:10:00,87.56,87.56,87.22,87.25,335459.0,83.1031,83.1031,82.7804,82.8088,335459.0
2023-05-16 10:15:00,87.26,87.59,87.25,87.53,317208.0,82.8183,83.1315,82.8088,83.0746,317208.0
2023-05-16 10:20:00,87.53,87.87,87.52,87.8,217135.0,83.0746,83.3973,83.0651,83.3308,217135.0
2023-05-16 10:25:00,87.8,87.93,87.67,87.83,143380.0,83.3308,83.4542,83.2075,83.3593,143380.0
2023-05-16 10:30:00,87.82,88.08,87.77,88.03,239813.0,83.3498,83.5966,83.3024,83.5491,239813.0
2023-05-16 10:35:00,88.02,88.2,87.97,88.04,271050.0,83.5396,83.7105,83.4922,83.5586,271050.0
2023-05-16 10:40:00,88.03,88.15,87.92,88.03,227037.0,83.5491,83.663,83.4447,83.5491,227037.0
2023-05-16 10:45:00,88.02,88.3,87.97,88.13,233739.0,83.5396,83.8054,83.4922,83.644,233739.0
2023-05-16 10:50:00,88.13,88.17,87.84,87.95,202889.0,83.644,83.682,83.3688,83.4732,202889.0
2023-05-16 10:55:00,87.95,88.21,87.93,88.21,194014.0,83.4732,83.72,83.4542,83.72,194014.0
2023-05-16 11:00:00,88.2,88.24,88.01,88.02,143305.0,83.7105,83.7484,83.5301,83.5396,143305.0
2023-05-16 11:05:00,88.03,88.18,88.0,88.15,129750.0,83.5491,83.6915,83.5207,83.663,129750.0
2023-05-16 11:10:00,88.14,88.35,88.1,88.33,141512.0,83.6535,83.8528,83.6156,83.8339,141512.0
2023-05-16 11:15:00,88.34,88.39,88.21,88.38,153256.0,83.8433,83.8908,83.72,83.8813,153256.0
2023-05-16 11:20:00,88.38,88.62,88.38,88.54,212559.0,83.8813,84.1091,83.8813,84.0332,212559.0
2023-05-16 11:25:00,88.54,88.77,88.52,88.76,218564.0,84.0332,84.2515,84.0142,84.242,218564.0
2023-05-16 11:30:00,88.76,88.79,88.57,88.63,155398.0,84.242,84.2704,84.0616,84.1186,155398.0
2023-05-16 11:35:00,88.62,88.89,88.58,88.81,202412.0,84.1091,84.3654,84.0711,84.2894,202412.0
2023-05-16 11:40:00,88.81,88.87,88.61,88.84,177553.0,84.2894,84.3464,84.0996,84.3179,177553.0
2023-05-16 11:45:00,88.84,89.0,88.78,88.96,192241.0,84.3179,84.4698,84.261,84.4318,192241.0
2023-05-16 11:50:00,88.97,89.18,88.9,89.14,378369.0,84.4413,84.6406,84.3748,84.6026,378369.0
2023-05-16 11:55:00,89.14,89.14,88.91,89.0,276571.0,84.6026,84.6026,84.3843,84.4698,276571.0
2023-05-16 12:00:00,89.0,89.05,88.93,88.95,173430.0,84.4698,84.5172,84.4033,84.4223,173430.0
2023-05-16 12:05:00,88.95,89.08,88.9,89.06,151580.0,84.4223,84.5457,84.3748,84.5267,151580.0
2023-05-16 12:10:00,89.06,89.08,88.95,88.99,94135.0,84.5267,84.5457,84.4223,84.4603,94135.0
2023-05-16 12:15:00,88.99,89.01,88.92,88.98,127143.0,84.4603,84.4792,84.3938,84.4508,127143.0
2023-05-16 12:20:00,88.99,89.02,88.92,88.99,132373.0,84.4603,84.4887,84.3938,84.4603,132373.0
2023-05-16 12:25:00,88.99,89.02,88.92,88.98,154159.0,84.4603,84.4887,84.3938,84.4508,154159.0
2023-05-16 12:30:00,88.98,89.0,88.89,88.91,86187.0,84.4508,84.4698,84.3654,84.3843,86187.0
2023-05-16 12:35:00,88.91,89.05,88.9,89.03,71140.0,84.3843,84.5172,84.3748,84.4982,71140.0
2023-05-16 12:40:00,89.04,89.07,88.92,89.03,104474.0,84.5077,84.5362,84.3938,84.4982,104474.0
2023-05-16 12:45:00,89.03,89.08,88.95,89.05,129005.0,84.4982,84.5457,84.4223,84.5172,129005.0
2023-05-16 12:50:00,89.05,89.05,88.91,88.98,174740.0,84.5172,84.5172,84.3843,84.4508,174740.0
2023-05-16 12:55:00,88.98,89.05,88.96,89.01,96050.0,84.4508,84.5172,84.4318,84.4792,96050.0
2023-05-16 13:00:00,89.02,89.1,88.96,89.05,99158.0,84.4887,84.5647,84.4318,84.5172,99158.0
2023-05-16 13:05:00,89.05,89.06,88.93,88.95,91180.0,84.5172,84.5267,84.4033,84.4223,91180.0
2023-05-16 13:10:00,88.95,89.0,88.92,88.92,72901.0,84.4223,84.4698,84.3938,84.3938,72901.0
2023-05-16 13:15:00,88.93,89.01,88.9,88.97,88281.0,84.4033,84.4792,84.3748,84.4413,88281.0
2023-05-16 13:20:00,88.98,89.05,88.91,88.98,93667.0,84.4508,84.5172,84.3843,84.4508,93667.0
2023-05-16 13:25:00,88.98,89.0,88.85,88.9,97308.0,84.4508,84.4698,84.3274,84.3748,97308.0
2023-05-16 13:30:00,88.9,88.9,88.76,88.85,104035.0,84.3748,84.3748,84.242,84.3274,104035.0
2023-05-16 13:35:00,88.85,89.01,88.84,88.99,92107.0,84.3274,84.4792,84.3179,84.4603,92107.0
2023-05-16 13:40:00,88.98,89.0,88.81,88.88,65620.0,84.4508,84.4698,84.2894,84.3559,65620.0
2023-05-16 13:45:00,88.87,89.06,88.86,89.06,136650.0,84.3464,84.5267,84.3369,84.5267,136650.0
2023-05-16 13:50:00,89.06,89.08,88.93,88.95,79342.0,84.5267,84.5457,84.4033,84.4223,79342.0
2023-05-16 13:55:00,88.94,89.0,88.92,88.98,64818.0,84.4128,84.4698,84.3938,84.4508,64818.0
2023-05-16 14:00:00,88.99,89.01,88.92,88.92,66002.0,84.4603,84.4792,84.3938,84.3938,66002.0
2023-05-16 14:05:00,88.91,88.92,88.76,88.8,93868.0,84.3843,84.3938,84.242,84.2799,93868.0
2023-05-16 14:10:00,88.79,88.94,88.77,88.92,92773.0,84.2704,84.4128,84.2515,84.3938,92773.0
2023-05-16 14:15:00,88.92,88.99,88.9,88.97,76611.0,84.3938,84.4603,84.3748,84.4413,76611.0
2023-05-16 14:20:00,88.98,89.05,88.98,89.03,97438.0,84.4508,84.5172,84.4508,84.4982,97438.0
2023-05-16 14:25:00,89.03,89.26,89.03,89.24,235594.0,84.4982,84.7165,84.4982,84.6975,235594.0
2023-05-16 14:30:00,89.24,89.3,89.05,89.1,188343.0,84.6975,84.7545,84.5172,84.5647,188343.0
2023-05-16 14:35:00,89.11,89.19,89.04,89.18,102414.0,84.5742,84.6501,84.5077,84.6406,102414.0
2023-05-16 14:40:00,89.18,89.33,89.17,89.31,89119.0,84.6406,84.783,84.6311,84.764,89119.0
2023-05-16 14:45:00,89.31,89.37,89.25,89.26,132670.0,84.764,84.8209,84.707,84.7165,132670.0
2023-05-16 14:50:00,89.25,89.36,89.22,89.34,68294.0,84.707,84.8114,84.6786,84.7924,68294.0
2023-05-16 14:55:00,89.34,89.36,89.3,89.31,59645.0,84.7924,84.8114,84.7545,84.764,59645.0
2023-05-16 15:00:00,89.31,89.35,89.22,89.22,110782.0,84.764,84.8019,84.6786,84.6786,110782.0
2023-05-16 15:05:00,89.23,89.31,89.12,89.16,153443.0,84.688,84.764,84.5836,84.6216,153443.0
2023-05-16 15:10:00,89.16,89.3,89.15,89.2,150427.0,84.6216,84.7545,84.6121,84.6596,150427.0
2023-05-16 15:15:00,89.19,89.2,89.12,89.13,133839.0,84.6501,84.6596,84.5836,84.5931,133839.0
2023-05-16 15:20:00,89.14,89.19,89.06,89.19,141954.0,84.6026,84.6501,84.5267,84.6501,141954.0
2023-05-16 15:25:00,89.19,89.25,89.06,89.08,116931.0,84.6501,84.707,84.5267,84.5457,116931.0
2023-05-16 15:30:00,89.07,89.08,89.0,89.06,160215.0,84.5362,84.5457,84.4698,84.5267,160215.0
2023-05-16 15:35:00,89.06,89.08,88.86,88.9,131105.0,84.5267,84.5457,84.3369,84.3748,131105.0
2023-05-16 15:40:00,88.89,88.94,88.83,88.84,167909.0,84.3654,84.4128,84.3084,84.3179,167909.0
2023-05-16 15:45:00,88.84,88.85,88.67,88.69,260161.0,84.3179,84.3274,84.1566,84.1755,260161.0
2023-05-16 15:50:00,88.68,88.69,88.57,88.66,288810.0,84.166,84.1755,84.0616,84.1471,288810.0
2023-05-16 15:55:00,88.66,88.8,88.63,88.76,567958.0,84.1471,84.2799,84.1186,84.242,567958.0
2023-05-17 09:30:00,88.46,88.84,88.01,88.59,844783.0,83.9572,84.3179,83.5301,84.0806,844783.0
2023-05-17 09:35:00,88.58,88.9,88.43,88.83,573434.0,84.0711,84.3748,83.9288,84.3084,573434.0
2023-05-17 09:40:00,88.83,89.41,88.62,89.12,848606.0,84.3084,84.8589,84.1091,84.5836,848606.0
2023-05-17 09:45:00,89.14,89.21,88.93,88.95,540783.0,84.6026,84.6691,84.4033,84.4223,540783.0
2023-05-17 09:50:00,88.95,89.26,88.9,89.05,408270.0,84.4223,84.7165,84.3748,84.5172,408270.0
2023-05-17 09:55:00,89.04,89.05,88.75,88.88,380719.0,84.5077,84.5172,84.2325,84.3559,380719.0
2023-05-17 10:00:00,88.89,89.0,88.75,88.77,423826.0,84.3654,84.4698,84.2325,84.2515,423826.0
2023-05-17 10:05:00,88.77,89.3,88.76,89.15,435055.0,84.2515,84.7545,84.242,84.6121,435055.0
2023-05-17 10:10:00,89.15,89.63,89.08,89.58,501318.0,84.6121,85.0677,84.5457,85.0202,501318.0
2023-05-17 10:15:00,89.57,89.68,89.34,89.68,451503.0,85.0107,85.1151,84.7924,85.1151,451503.0
2023-05-17 10:20:00,89.67,89.86,89.65,89.69,326116.0,85.1056,85.286,85.0867,85.1246,326116.0
2023-05-17 10:25:00,89.7,89.86,89.57,89.68,476687.0,85.1341,85.286,85.0107,85.1151,476687.0
2023-05-17 10:30:00,89.68,89.99,89.66,89.95,338750.0,85.1151,85.4094,85.0962,85.3714,338750.0
2023-05-17 10:35:00,89.95,90.34,89.94,90.22,742706.0,85.3714,85.7415,85.3619,85.6277,742706.0
2023-05-17 10:40:00,90.23,90.34,90.07,90.23,403574.0,85.6371,85.7415,85.4853,85.6371,403574.0
2023-05-17 10:45:00,90.23,90.59,90.16,90.56,641974.0,85.6371,85.9788,85.5707,85.9503,641974.0
2023-05-17 10:50:00,90.57,90.59,90.31,90.41,479888.0,85.9598,85.9788,85.7131,85.808,479888.0
2023-05-17 10:55:00,90.42,90.9,90.36,90.83,417572.0,85.8175,86.273,85.7605,86.2066,417572.0
2023-05-17 11:00:00,90.84,91.05,90.7,90.8,580864.0,86.2161,86.4154,86.0832,86.1781,580864.0
2023-05-17 11:05:00,90.8,90.82,90.44,90.51,412661.0,86.1781,86.1971,85.8365,85.9029,412661.0
2023-05-17 11:10:00,90.5,90.65,90.44,90.5,265993.0,85.8934,86.0358,85.8365,85.8934,265993.0
2023-05-17 11:15:00,90.5,90.52,90.2,90.26,434799.0,85.8934,85.9124,85.6087,85.6656,434799.0
2023-05-17 11:20:00,90.26,90.27,90.02,90.03,433671.0,85.6656,85.6751,85.4378,85.4473,433671.0
2023-05-17 11:25:00,90.03,90.36,90.02,90.32,220774.0,85.4473,85.7605,85.4378,85.7226,220774.0
2023-05-17 11:30:00,90.3,90.4,90.17,90.29,214997.0,85.7036,85.7985,85.5802,85.6941,214997.0
2023-05-17 11:35:00,90.3,90.69,90.29,90.59,315132.0,85.7036,86.0737,85.6941,85.9788,315132.0
2023-05-17 11:40:00,90.6,90.62,90.5,90.51,133814.0,85.9883,86.0073,85.8934,85.9029,133814.0
2023-05-17 11:45:00,90.5,90.63,90.39,90.57,277608.0,85.8934,86.0168,85.789,85.9598,277608.0
2023-05-17 11:50:00,90.57,90.76,90.57,90.68,218885.0,85.9598,86.1402,85.9598,86.0642,218885.0
2023-05-17 11:55:00,90.67,90.79,90.63,90.77,129403.0,86.0547,86.1686,86.0168,86.1497,129403.0
2023-05-17 12:00:00,90.77,90.79,90.62,90.64,124994.0,86.1497,86.1686,86.0073,86.0263,124994.0
2023-05-17 12:05:00,90.64,90.85,90.62,90.77,176854.0,86.0263,86.2256,86.0073,86.1497,176854.0
2023-05-17 12:10:00,90.77,90.86,90.72,90.82,166963.0,86.1497,86.2351,86.1022,86.1971,166963.0
2023-05-17 12:15:00,90.82,90.85,90.41,90.41,199865.0,86.1971,86.2256,85.808,85.808,199865.0
2023-05-17 12:20:00,90.43,90.51,90.31,90.47,169927.0,85.827,85.9029,85.7131,85.8649,169927.0
2023-05-17 12:25:00,90.47,90.57,90.42,90.51,110644.0,85.8649,85.9598,85.8175,85.9029,110644.0
2023-05-17 12:30:00,90.5,90.58,90.46,90.51,116185.0,85.8934,85.9693,85.8554,85.9029,116185.0
2023-05-17 12:35:00,90.52,90.57,90.37,90.49,119991.0,85.9124,85.9598,85.77,85.8839,119991.0
2023-05-17 12:40:00,90.49,90.59,90.43,90.53,126950.0,85.8839,85.9788,85.827,85.9219,126950.0
2023-05-17 12:45:00,90.53,90.6,90.45,90.59,113067.0,85.9219,85.9883,85.8459,85.9788,113067.0
2023-05-17 12:50:00,90.59,90.61,90.5,90.59,121821.0,85.9788,85.9978,85.8934,85.9788,121821.0
2023-05-17 12:55:00,90.59,90.62,90.5,90.52,102260.0,85.9788,86.0073,85.8934,85.9124,102260.0
2023-05-17 13:00:00,90.52,90.64,90.48,90.61,131304.0,85.9124,86.0263,85.8744,85.9978,131304.0
2023-05-17 13:05:00,90.61,90.74,90.58,90.62,149034.0,85.9978,86.1212,85.9693,86.0073,149034.0
2023-05-17 13:10:00,90.62,90.65,90.47,90.5,118666.0,86.0073,86.0358,85.8649,85.8934,118666.0
2023-05-17 13:15:00,90.5,90.66,90.49,90.62,97967.0,85.8934,86.0453,85.8839,86.0073,97967.0
2023-05-17 13:20:00,90.62,90.78,90.61,90.76,118579.0,86.0073,86.1591,85.9978,86.1402,118579.0
2023-05-17 13:25:00,90.76,90.83,90.74,90.83,218025.0,86.1402,86.2066,86.1212,86.2066,218025.0
2023-05-17 13:30:00,90.83,91.0,90.83,90.95,187062.0,86.2066,86.3679,86.2066,86.3205,187062.0
2023-05-17 13:35:00,90.97,91.0,90.91,90.95,120982.0,86.3395,86.3679,86.2825,86.3205,120982.0
2023-05-17 13:40:00,90.95,91.13,90.93,91.08,220329.0,86.3205,86.4913,86.3015,86.4439,220329.0
2023-05-17 13:45:00,91.09,91.21,91.05,91.07,173684.0,86.4534,86.5673,86.4154,86.4344,173684.0
2023-05-17 13:50:00,91.08,91.16,91.07,91.14,124372.0,86.4439,86.5198,86.4344,86.5008,124372.0
2023-05-17 13:55:00,91.13,91.16,90.91,90.93,135024.0,86.4913,86.5198,86.2825,86.3015,135024.0
2023-05-17 14:00:00,90.93,91.06,90.84,91.05,157021.0,86.3015,86.4249,86.2161,86.4154,157021.0
2023-05-17 14:05:00,91.05,91.16,91.01,91.1,197540.0,86.4154,86.5198,86.3774,86.4629,197540.0
2023-05-17 14:10:00,91.11,91.17,91.07,91.15,164559.0,86.4724,86.5293,86.4344,86.5103,164559.0
2023-05-17 14:15:00,91.16,91.17,91.07,91.16,180371.0,86.5198,86.5293,86.4344,86.5198,180371.0
2023-05-17 14:20:00,91.15,91.33,91.12,91.31,213260.0,86.5103,86.6812,86.4818,86.6622,213260.0
2023-05-17 14:25:00,91.31,91.31,91.15,91.28,130973.0,86.6622,86.6622,86.5103,86.6337,130973.0
2023-05-17 14:30:00,91.29,91.33,91.21,91.28,172677.0,86.6432,86.6812,86.5673,86.6337,172677.0
2023-05-17 14:35:00,91.29,91.4,91.17,91.37,192089.0,86.6432,86.7476,86.5293,86.7191,192089.0
2023-05-17 14:40:00,91.37,91.43,91.24,91.28,192687.0,86.7191,86.7761,86.5957,86.6337,192687.0
2023-05-17 14:45:00,91.28,91.34,91.22,91.34,163304.0,86.6337,86.6906,86.5768,86.6906,163304.0
2023-05-17 14:50:00,91.34,91.36,91.24,91.3,178800.0,86.6906,86.7096,86.5957,86.6527,178800.0
2023-05-17 14:55:00,91.29,91.31,91.16,91.17,218376.0,86.6432,86.6622,86.5198,86.5293,218376.0
2023-05-17 15:00:00,91.17,91.24,91.15,91.18,176235.0,86.5293,86.5957,86.5103,86.5388,176235.0
2023-05-17 15:05:00,91.18,91.21,90.86,90.88,312035.0,86.5388,86.5673,86.2351,86.2541,312035.0
2023-05-17 15:10:00,90.88,91.06,90.88,90.9,197211.0,86.2541,86.4249,86.2541,86.273,197211.0
2023-05-17 15:15:00,90.9,90.99,90.8,90.84,222870.0,86.273,86.3585,86.1781,86.2161,222870.0
2023-05-17 15:20:00,90.84,90.84,90.73,90.78,156662.0,86.2161,86.2161,86.1117,86.1591,156662.0
2023-05-17 15:25:00,90.78,90.86,90.7,90.73,179923.0,86.1591,86.2351,86.0832,86.1117,179923.0
2023-05-17 15:30:00,90.73,90.83,90.67,90.68,213570.0,86.1117,86.2066,86.0547,86.0642,213570.0
2023-05-17 15:35:00,90.68,90.74,90.55,90.55,238327.0,86.0642,86.1212,85.9409,85.9409,238327.0
2023-05-17 15:40:00,90.56,90.78,90.55,90.69,370416.0,85.9503,86.1591,85.9409,86.0737,370416.0
2023-05-17 15:45:00,90.69,90.76,90.64,90.71,286350.0,86.0737,86.1402,86.0263,86.0927,286350.0
2023-05-17 15:50:00,90.7,90.84,90.62,90.69,447816.0,86.0832,86.2161,86.0073,86.0737,447816.0
2023-05-17 15:55:00,90.69,90.73,90.56,90.7,945518.0,86.0737,86.1117,85.9503,86.0832,945518.0
2023-05-18 09:30:00,90.81,91.0,86.27,86.48,3519557.0,86.1876,86.3679,81.8787,82.078,3519557.0
2023-05-18 09:35:00,86.46,88.42,86.44,87.91,2551919.0,82.059,83.9193,82.0401,83.4352,2551919.0
2023-05-18 09:40:00,87.92,89.0,87.5,88.47,1652215.0,83.4447,84.4698,83.0461,83.9667,1652215.0
2023-05-18 09:45:00,88.47,89.0,87.79,87.94,1382664.0,83.9667,84.4698,83.3213,83.4637,1382664.0
2023-05-18 09:50:00,87.95,88.07,86.83,86.94,1230960.0,83.4732,83.5871,82.4102,82.5146,1230960.0
2023-05-18 09:55:00,86.96,87.47,86.54,87.32,1739739.0,82.5336,83.0176,82.135,82.8753,1739739.0
2023-05-18 10:00:00,87.31,87.33,86.01,86.04,1248854.0,82.8658,82.8848,81.6319,81.6604,1248854.0
2023-05-18 10:05:00,86.03,86.12,85.31,85.97,1943600.0,81.6509,81.7363,80.9676,81.594,1943600.0
2023-05-18 10:10:00,85.98,86.44,85.73,86.21,1226579.0,81.6035,82.0401,81.3662,81.8218,1226579.0
2023-05-18 10:15:00,86.21,86.33,85.33,85.6,1071275.0,81.8218,81.9357,80.9866,81.2428,1071275.0
2023-05-18 10:20:00,85.62,86.0,85.5,85.52,867557.0,81.2618,81.6225,81.1479,81.1669,867557.0
2023-05-18 10:25:00,85.52,85.86,85.0,85.78,1365176.0,81.1669,81.4896,80.6734,81.4137,1365176.0
2023-05-18 10:30:00,85.79,86.48,85.76,86.27,990720.0,81.4231,82.078,81.3947,81.8787,990720.0
2023-05-18 10:35:00,86.27,86.61,86.17,86.54,804245.0,81.8787,82.2014,81.7838,82.135,804245.0
2023-05-18 10:40:00,86.54,86.72,86.21,86.72,529484.0,82.135,82.3058,81.8218,82.3058,529484.0
2023-05-18 10:45:00,86.72,87.04,86.57,86.95,733872.0,82.3058,82.6095,82.1634,82.5241,733872.0
2023-05-18 10:50:00,86.94,86.94,86.41,86.89,590387.0,82.5146,82.5146,82.0116,82.4672,590387.0
2023-05-18 10:55:00,86.88,86.93,86.48,86.5,486172.0,82.4577,82.5051,82.078,82.097,486172.0
2023-05-18 11:00:00,86.51,86.63,85.82,86.17,965501.0,82.1065,82.2204,81.4516,81.7838,965501.0
2023-05-18 11:05:00,86.17,87.14,86.16,87.11,611635.0,81.7838,82.7044,81.7743,82.676,611635.0
2023-05-18 11:10:00,87.11,87.41,86.97,87.34,679206.0,82.676,82.9607,82.5431,82.8942,679206.0
2023-05-18 11:15:00,87.33,87.88,87.22,87.34,600152.0,82.8848,83.4068,82.7804,82.8942,600152.0
2023-05-18 11:20:00,87.35,87.45,87.03,87.4,405957.0,82.9037,82.9987,82.6,82.9512,405957.0
2023-05-18 11:25:00,87.4,87.65,87.2,87.24,350442.0,82.9512,83.1885,82.7614,82.7993,350442.0
2023-05-18 11:30:00,87.21,87.44,86.87,87.43,592829.0,82.7709,82.9892,82.4482,82.9797,592829.0
2023-05-18 11:35:00,87.43,87.43,87.11,87.16,270745.0,82.9797,82.9797,82.676,82.7234,270745.0
2023-05-18 11:40:00,87.15,87.33,86.96,86.97,326237.0,82.7139,82.8848,82.5336,82.5431,326237.0
2023-05-18 11:45:00,86.96,87.13,86.75,87.12,356163.0,82.5336,82.6949,82.3343,82.6854,356163.0
2023-05-18 11:50:00,87.13,87.6,87.11,87.44,415233.0,82.6949,83.141,82.676,82.9892,415233.0
2023-05-18 11:55:00,87.41,87.42,87.18,87.38,297186.0,82.9607,82.9702,82.7424,82.9322,297186.0
2023-05-18 12:00:00,87.38,87.53,87.12,87.5,204133.0,82.9322,83.0746,82.6854,83.0461,204133.0
2023-05-18 12:05:00,87.51,87.58,87.27,87.45,187068.0,83.0556,83.122,82.8278,82.9987,187068.0
2023-05-18 12:10:00,87.45,87.47,86.88,86.9,278427.0,82.9987,83.0176,82.4577,82.4766,278427.0
2023-05-18 12:15:00,86.88,87.19,86.78,87.02,323240.0,82.4577,82.7519,82.3628,82.5905,323240.0
2023-05-18 12:20:00,87.0,87.04,86.5,86.57,273412.0,82.5716,82.6095,82.097,82.1634,273412.0
2023-05-18 12:25:00,86.57,86.69,86.13,86.41,413265.0,82.1634,82.2773,81.7458,82.0116,413265.0
2023-05-18 12:30:00,86.41,86.41,86.09,86.19,370394.0,82.0116,82.0116,81.7079,81.8028,370394.0
2023-05-18 12:35:00,86.19,86.57,86.16,86.47,401490.0,81.8028,82.1634,81.7743,82.0685,401490.0
2023-05-18 12:40:00,86.47,86.68,86.34,86.62,205261.0,82.0685,82.2678,81.9452,82.2109,205261.0
2023-05-18 12:45:00,86.61,86.82,86.53,86.8,203604.0,82.2014,82.4007,82.1255,82.3817,203604.0
2023-05-18 12:50:00,86.79,87.0,86.73,86.94,252691.0,82.3722,82.5716,82.3153,82.5146,252691.0
2023-05-18 12:55:00,86.92,87.04,86.8,87.02,194816.0,82.4956,82.6095,82.3817,82.5905,194816.0
2023-05-18 13:00:00,87.04,87.21,87.04,87.11,232230.0,82.6095,82.7709,82.6095,82.676,232230.0
2023-05-18 13:05:00,87.1,87.14,86.79,86.79,186379.0,82.6665,82.7044,82.3722,82.3722,186379.0
2023-05-18 13:10:00,86.79,86.81,86.69,86.8,180972.0,82.3722,82.3912,82.2773,82.3817,180972.0
2023-05-18 13:15:00,86.79,87.2,86.75,87.0,221764.0,82.3722,82.7614,82.3343,82.5716,221764.0
2023-05-18 13:20:00,87.0,87.05,86.85,86.91,104024.0,82.5716,82.619,82.4292,82.4861,104024.0
2023-05-18 13:25:00,86.9,86.91,86.42,86.6,241131.0,82.4766,82.4861,82.0211,82.1919,241131.0
2023-05-18 13:30:00,86.61,86.67,86.47,86.61,189715.0,82.2014,82.2584,82.0685,82.2014,189715.0
2023-05-18 13:35:00,86.61,86.68,86.52,86.59,132762.0,82.2014,82.2678,82.116,82.1824,132762.0
2023-05-18 13:40:00,86.58,86.63,86.33,86.33,166581.0,82.1729,82.2204,81.9357,81.9357,166581.0
2023-05-18 13:45:00,86.34,86.46,86.17,86.4,236508.0,81.9452,82.059,81.7838,82.0021,236508.0
2023-05-18 13:50:00,86.39,86.4,85.9,85.94,294868.0,81.9926,82.0021,81.5275,81.5655,294868.0
2023-05-18 13:55:00,85.94,85.94,85.4,85.49,573549.0,81.5655,81.5655,81.053,81.1384,573549.0
2023-05-18 14:00:00,85.49,85.5,85.2,85.31,529449.0,81.1384,81.1479,80.8632,80.9676,529449.0
2023-05-18 14:05:00,85.31,85.74,85.3,85.64,500490.0,80.9676,81.3757,80.9581,81.2808,500490.0
2023-05-18 14:10:00,85.65,85.8,85.62,85.75,247315.0,81.2903,81.4326,81.2618,81.3852,247315.0
2023-05-18 14:15:00,85.74,85.86,85.58,85.59,254057.0,81.3757,81.4896,81.2238,81.2333,254057.0
2023-05-18 14:20:00,85.58,85.72,85.38,85.72,316880.0,81.2238,81.3567,81.034,81.3567,316880.0
2023-05-18 14:25:00,85.73,85.78,85.44,85.47,276989.0,81.3662,81.4137,81.091,81.1194,276989.0
2023-05-18 14:30:00,85.48,85.61,85.44,85.51,232921.0,81.1289,81.2523,81.091,81.1574,232921.0
2023-05-18 14:35:00,85.51,85.62,85.5,85.51,225812.0,81.1574,81.2618,81.1479,81.1574,225812.0
2023-05-18 14:40:00,85.52,85.68,85.45,85.54,291209.0,81.1669,81.3187,81.1005,81.1859,291209.0
2023-05-18 14:45:00,85.53,85.87,85.52,85.79,295900.0,81.1764,81.4991,81.1669,81.4231,295900.0
2023-05-18 14:50:00,85.81,85.86,85.75,85.8,310266.0,81.4421,81.4896,81.3852,81.4326,310266.0
2023-05-18 14:55:00,85.81,86.09,85.79,85.95,351624.0,81.4421,81.7079,81.4231,81.575,351624.0
2023-05-18 15:00:00,85.96,86.04,85.85,85.86,308111.0,81.5845,81.6604,81.4801,81.4896,308111.0
2023-05-18 15:05:00,85.87,86.05,85.85,85.99,214969.0,81.4991,81.6699,81.4801,81.613,214969.0
2023-05-18 15:10:00,85.98,86.03,85.87,85.93,288650.0,81.6035,81.6509,81.4991,81.556,288650.0
2023-05-18 15:15:00,85.93,86.03,85.86,86.0,301348.0,81.556,81.6509,81.4896,81.6225,301348.0
2023-05-18 15:20:00,85.99,86.05,85.9,85.95,268723.0,81.613,81.6699,81.5275,81.575,268723.0
2023-05-18 15:25:00,85.94,86.05,85.91,86.04,290636.0,81.5655,81.6699,81.537,81.6604,290636.0
2023-05-18 15:30:00,86.04,86.09,85.95,86.03,359964.0,81.6604,81.7079,81.575,81.6509,359964.0
2023-05-18 15:35:00,86.03,86.03,85.78,85.95,460551.0,81.6509,81.6509,81.4137,81.575,460551.0
2023-05-18 15:40:00,85.95,85.95,85.73,85.88,394665.0,81.575,81.575,81.3662,81.5086,394665.0
2023-05-18 15:45:00,85.88,86.08,85.87,86.0,438882.0,81.5086,81.6984,81.4991,81.6225,438882.0
2023-05-18 15:50:00,86.0,86.0,85.76,85.79,595116.0,81.6225,81.6225,81.3947,81.4231,595116.0
2023-05-18 15:55:00,85.79,85.92,85.68,85.72,1262514.0,81.4231,81.5465,81.3187,81.3567,1262514.0
2023-05-19 09:30:00,83.85,84.9,83.48,84.76,1458210.0,79.5819,80.5784,79.2307,80.4456,1458210.0
2023-05-19 09:35:00,84.76,84.93,83.69,84.01,766247.0,80.4456,80.6069,79.43,79.7338,766247.0
2023-05-19 09:40:00,84.04,84.49,84.0,84.29,468779.0,79.7622,80.1893,79.7243,79.9995,468779.0
2023-05-19 09:45:00,84.3,84.74,84.15,84.52,472923.0,80.009,80.4266,79.8666,80.2178,472923.0
2023-05-19 09:50:00,84.5,84.63,84.25,84.43,323524.0,80.1988,80.3222,79.9615,80.1324,323524.0
2023-05-19 09:55:00,84.41,84.58,84.18,84.3,275229.0,80.1134,80.2747,79.8951,80.009,275229.0
2023-05-19 10:00:00,84.3,84.4,84.03,84.09,283379.0,80.009,80.1039,79.7527,79.8097,283379.0
2023-05-19 10:05:00,84.09,84.35,84.0,84.26,309649.0,79.8097,80.0564,79.7243,79.971,309649.0
2023-05-19 10:10:00,84.25,84.3,84.01,84.14,188230.0,79.9615,80.009,79.7338,79.8571,188230.0
2023-05-19 10:15:00,84.16,84.51,84.14,84.47,225419.0,79.8761,80.2083,79.8571,80.1703,225419.0
2023-05-19 10:20:00,84.46,85.2,84.39,85.16,497920.0,80.1608,80.8632,80.0944,80.8252,497920.0
2023-05-19 10:25:00,85.19,85.2,85.0,85.09,297571.0,80.8537,80.8632,80.6734,80.7588,297571.0
2023-05-19 10:30:00,85.09,85.15,84.65,84.71,305953.0,80.7588,80.8157,80.3412,80.3981,305953.0
2023-05-19 10:35:00,84.72,84.85,84.37,84.48,396037.0,80.4076,80.531,80.0754,80.1798,396037.0
2023-05-19 10:40:00,84.47,84.53,84.2,84.31,264885.0,80.1703,80.2273,79.9141,80.0185,264885.0
2023-05-19 10:45:00,84.31,84.44,84.22,84.34,194015.0,80.0185,80.1419,79.9331,80.047,194015.0
2023-05-19 10:50:00,84.34,84.6,84.29,84.52,254437.0,80.047,80.2937,79.9995,80.2178,254437.0
2023-05-19 10:55:00,84.53,84.84,84.36,84.84,190518.0,80.2273,80.5215,80.0659,80.5215,190518.0
2023-05-19 11:00:00,84.84,84.95,84.72,84.86,170512.0,80.5215,80.6259,80.4076,80.5405,170512.0
2023-05-19 11:05:00,84.85,84.94,84.72,84.72,162983.0,80.531,80.6164,80.4076,80.4076,162983.0
2023-05-19 11:10:00,84.72,84.78,84.49,84.78,205361.0,80.4076,80.4646,80.1893,80.4646,205361.0
2023-05-19 11:15:00,84.79,84.96,84.73,84.85,208917.0,80.474,80.6354,80.4171,80.531,208917.0
2023-05-19 11:20:00,84.85,84.89,84.58,84.61,144211.0,80.531,80.569,80.2747,80.3032,144211.0
2023-05-19 11:25:00,84.61,84.84,84.5,84.51,148950.0,80.3032,80.5215,80.1988,80.2083,148950.0
2023-05-19 11:30:00,84.52,84.58,84.4,84.44,135510.0,80.2178,80.2747,80.1039,80.1419,135510.0
2023-05-19 11:35:00,84.45,84.59,84.43,84.55,93295.0,80.1514,80.2842,80.1324,80.2463,93295.0
2023-05-19 11:40:00,84.55,84.56,84.33,84.46,207286.0,80.2463,80.2558,80.0375,80.1608,207286.0
2023-05-19 11:45:00,84.45,84.58,84.41,84.51,168346.0,80.1514,80.2747,80.1134,80.2083,168346.0
2023-05-19 11:50:00,84.51,84.51,84.16,84.28,230699.0,80.2083,80.2083,79.8761,79.99,230699.0
2023-05-19 11:55:00,84.29,84.34,83.9,83.92,307016.0,79.9995,80.047,79.6294,79.6483,307016.0
2023-05-19 12:00:00,83.92,84.01,83.86,84.0,207348.0,79.6483,79.7338,79.5914,79.7243,207348.0
2023-05-19 12:05:00,84.0,84.06,83.92,84.03,180615.0,79.7243,79.7812,79.6483,79.7527,180615.0
2023-05-19 12:10:00,84.02,84.07,83.95,83.96,139203.0,79.7432,79.7907,79.6768,79.6863,139203.0
2023-05-19 12:15:00,83.95,84.06,83.9,84.0,144363.0,79.6768,79.7812,79.6294,79.7243,144363.0
2023-05-19 12:20:00,83.99,84.22,83.99,84.13,178120.0,79.7148,79.9331,79.7148,79.8476,178120.0
2023-05-19 12:25:00,84.13,84.14,83.93,84.0,103180.0,79.8476,79.8571,79.6578,79.7243,103180.0
2023-05-19 12:30:00,83.99,84.02,83.8,83.93,256463.0,79.7148,79.7432,79.5344,79.6578,256463.0
2023-05-19 12:35:00,83.94,84.07,83.92,84.03,100985.0,79.6673,79.7907,79.6483,79.7527,100985.0
2023-05-19 12:40:00,84.03,84.06,83.9,83.93,80552.0,79.7527,79.7812,79.6294,79.6578,80552.0
2023-05-19 12:45:00,83.92,83.93,83.8,83.86,175841.0,79.6483,79.6578,79.5344,79.5914,175841.0
2023-05-19 12:50:00,83.86,83.91,83.8,83.91,95372.0,79.5914,79.6388,79.5344,79.6388,95372.0
2023-05-19 12:55:00,83.91,83.98,83.9,83.98,75136.0,79.6388,79.7053,79.6294,79.7053,75136.0
2023-05-19 13:00:00,83.98,84.0,83.92,84.0,55460.0,79.7053,79.7243,79.6483,79.7243,55460.0
2023-05-19 13:05:00,83.99,84.0,83.8,83.81,96483.0,79.7148,79.7243,79.5344,79.5439,96483.0
2023-05-19 13:10:00,83.81,83.86,83.8,83.81,95193.0,79.5439,79.5914,79.5344,79.5439,95193.0
2023-05-19 13:15:00,83.82,83.98,83.81,83.95,59418.0,79.5534,79.7053,79.5439,79.6768,59418.0
2023-05-19 13:20:00,83.96,83.99,83.89,83.94,69008.0,79.6863,79.7148,79.6199,79.6673,69008.0
2023-05-19 13:25:00,83.94,83.98,83.87,83.91,40770.0,79.6673,79.7053,79.6009,79.6388,40770.0
2023-05-19 13:30:00,83.9,83.92,83.83,83.92,90407.0,79.6294,79.6483,79.5629,79.6483,90407.0
2023-05-19 13:35:00,83.92,83.99,83.9,83.99,71770.0,79.6483,79.7148,79.6294,79.7148,71770.0
2023-05-19 13:40:00,83.99,84.04,83.96,84.01,73615.0,79.7148,79.7622,79.6863,79.7338,73615.0
2023-05-19 13:45:00,84.0,84.01,83.83,83.85,143405.0,79.7243,79.7338,79.5629,79.5819,143405.0
2023-05-19 13:50:00,83.84,83.91,83.82,83.9,70416.0,79.5724,79.6388,79.5534,79.6294,70416.0
2023-05-19 13:55:00,83.91,83.93,83.8,83.85,76853.0,79.6388,79.6578,79.5344,79.5819,76853.0
2023-05-19 14:00:00,83.85,83.98,83.83,83.92,103119.0,79.5819,79.7053,79.5629,79.6483,103119.0
2023-05-19 14:05:00,83.92,83.93,83.83,83.86,55685.0,79.6483,79.6578,79.5629,79.5914,55685.0
2023-05-19 14:10:00,83.86,83.94,83.84,83.9,66772.0,79.5914,79.6673,79.5724,79.6294,66772.0
2023-05-19 14:15:00,83.91,83.95,83.86,83.93,74012.0,79.6388,79.6768,79.5914,79.6578,74012.0
2023-05-19 14:20:00,83.93,84.02,83.91,83.98,68495.0,79.6578,79.7432,79.6388,79.7053,68495.0
2023-05-19 14:25:00,83.97,83.99,83.9,83.96,48292.0,79.6958,79.7148,79.6294,79.6863,48292.0
2023-05-19 14:30:00,83.97,84.04,83.93,83.99,77769.0,79.6958,79.7622,79.6578,79.7148,77769.0
2023-05-19 14:35:00,83.98,84.0,83.93,83.96,48353.0,79.7053,79.7243,79.6578,79.6863,48353.0
2023-05-19 14:40:00,83.96,84.01,83.9,83.95,54485.0,79.6863,79.7338,79.6294,79.6768,54485.0
2023-05-19 14:45:00,83.95,83.97,83.89,83.94,73321.0,79.6768,79.6958,79.6199,79.6673,73321.0
2023-05-19 14:50:00,83.94,84.01,83.92,83.98,66839.0,79.6673,79.7338,79.6483,79.7053,66839.0
2023-05-19 14:55:00,83.97,84.03,83.94,83.99,69913.0,79.6958,79.7527,79.6673,79.7148,69913.0
2023-05-19 15:00:00,83.98,84.02,83.95,83.99,72129.0,79.7053,79.7432,79.6768,79.7148,72129.0
2023-05-19 15:05:00,84.0,84.03,83.96,83.98,86735.0,79.7243,79.7527,79.6863,79.7053,86735.0
2023-05-19 15:10:00,83.98,84.14,83.98,84.11,119002.0,79.7053,79.8571,79.7053,79.8287,119002.0
2023-05-19 15:15:00,84.1,84.15,84.03,84.15,71253.0,79.8192,79.8666,79.7527,79.8666,71253.0
2023-05-19 15:20:00,84.14,84.29,84.12,84.27,140979.0,79.8571,79.9995,79.8382,79.9805,140979.0
2023-05-19 15:25:00,84.28,84.31,84.18,84.26,138344.0,79.99,80.0185,79.8951,79.971,138344.0
2023-05-19 15:30:00,84.26,84.34,84.22,84.29,140494.0,79.971,80.047,79.9331,79.9995,140494.0
2023-05-19 15:35:00,84.29,84.33,84.18,84.25,169731.0,79.9995,80.0375,79.8951,79.9615,169731.0
2023-05-19 15:40:00,84.26,84.36,84.25,84.35,177134.0,79.971,80.0659,79.9615,80.0564,177134.0
2023-05-19 15:45:00,84.36,84.37,84.28,84.32,215557.0,80.0659,80.0754,79.99,80.028,215557.0
2023-05-19 15:50:00,84.3,84.33,84.22,84.3,217683.0,80.009,80.0375,79.9331,80.009,217683.0
2023-05-19 15:55:00,84.29,84.3,83.98,84.0,1234712.0,79.9995,80.009,79.7053,79.7243,1234712.0
2023-05-22 09:30:00,85.66,86.48,85.65,85.87,833937.0,81.2998,82.078,81.2903,81.4991,833937.0
2023-05-22 09:35:00,85.9,86.54,85.86,86.28,567379.0,81.5275,82.135,81.4896,81.8882,567379.0
2023-05-22 09:40:00,86.26,86.53,86.15,86.45,464970.0,81.8692,82.1255,81.7648,82.0496,464970.0
2023-05-22 09:45:00,86.44,87.35,86.44,87.35,792482.0,82.0401,82.9037,82.0401,82.9037,792482.0
2023-05-22 09:50:00,87.36,87.48,86.98,87.15,468109.0,82.9132,83.0271,82.5526,82.7139,468109.0
2023-05-22 09:55:00,87.14,87.16,86.8,86.86,335028.0,82.7044,82.7234,82.3817,82.4387,335028.0
2023-05-22 10:00:00,86.84,86.95,86.72,86.79,277439.0,82.4197,82.5241,82.3058,82.3722,277439.0
2023-05-22 10:05:00,86.78,86.9,86.52,86.59,432806.0,82.3628,82.4766,82.116,82.1824,432806.0
2023-05-22 10:10:00,86.59,86.78,86.38,86.52,368870.0,82.1824,82.3628,81.9831,82.116,368870.0
2023-05-22 10:15:00,86.51,86.57,86.3,86.55,273165.0,82.1065,82.1634,81.9072,82.1445,273165.0
2023-05-22 10:20:00,86.54,86.62,86.34,86.38,262366.0,82.135,82.2109,81.9452,81.9831,262366.0
2023-05-22 10:25:00,86.38,86.43,86.13,86.28,267515.0,81.9831,82.0306,81.7458,81.8882,267515.0
2023-05-22 10:30:00,86.29,86.45,86.17,86.37,216686.0,81.8977,82.0496,81.7838,81.9736,216686.0
2023-05-22 10:35:00,86.38,86.52,86.25,86.46,201090.0,81.9831,82.116,81.8597,82.059,201090.0
2023-05-22 10:40:00,86.46,86.67,86.36,86.63,250164.0,82.059,82.2584,81.9641,82.2204,250164.0
2023-05-22 10:45:00,86.65,86.79,86.57,86.67,168533.0,82.2394,82.3722,82.1634,82.2584,168533.0
2023-05-22 10:50:00,86.69,86.75,86.34,86.37,139334.0,82.2773,82.3343,81.9452,81.9736,139334.0
2023-05-22 10:55:00,86.38,86.48,86.35,86.42,108637.0,81.9831,82.078,81.9546,82.0211,108637.0
2023-05-22 11:00:00,86.43,86.54,86.36,86.49,99266.0,82.0306,82.135,81.9641,82.0875,99266.0
2023-05-22 11:05:00,86.51,86.59,86.37,86.4,104536.0,82.1065,82.1824,81.9736,82.0021,104536.0
2023-05-22 11:10:00,86.39,86.4,86.15,86.26,161506.0,81.9926,82.0021,81.7648,81.8692,161506.0
2023-05-22 11:15:00,86.26,86.29,86.2,86.23,116497.0,81.8692,81.8977,81.8123,81.8408,116497.0
2023-05-22 11:20:00,86.22,86.31,86.15,86.25,95063.0,81.8313,81.9167,81.7648,81.8597,95063.0
2023-05-22 11:25:00,86.26,86.3,86.19,86.27,87607.0,81.8692,81.9072,81.8028,81.8787,87607.0
2023-05-22 11:30:00,86.28,86.3,86.02,86.05,195714.0,81.8882,81.9072,81.6414,81.6699,195714.0
2023-05-22 11:35:00,86.06,86.15,85.98,86.09,178849.0,81.6794,81.7648,81.6035,81.7079,178849.0
2023-05-22 11:40:00,86.08,86.12,86.02,86.05,106488.0,81.6984,81.7363,81.6414,81.6699,106488.0
2023-05-22 11:45:00,86.06,86.11,85.99,86.04,95191.0,81.6794,81.7269,81.613,81.6604,95191.0
2023-05-22 11:50:00,86.04,86.15,86.03,86.12,114422.0,81.6604,81.7648,81.6509,81.7363,114422.0
2023-05-22 11:55:00,86.12,86.13,86.0,86.01,77961.0,81.7363,81.7458,81.6225,81.6319,77961.0
2023-05-22 12:00:00,86.0,86.01,85.76,85.92,193058.0,81.6225,81.6319,81.3947,81.5465,193058.0
2023-05-22 12:05:00,85.92,86.15,85.84,86.15,192535.0,81.5465,81.7648,81.4706,81.7648,192535.0
2023-05-22 12:10:00,86.15,86.19,86.05,86.07,86005.0,81.7648,81.8028,81.6699,81.6889,86005.0
2023-05-22 12:15:00,86.08,86.27,85.99,86.27,129784.0,81.6984,81.8787,81.613,81.8787,129784.0
2023-05-22 12:20:00,86.26,86.3,86.17,86.21,100357.0,81.8692,81.9072,81.7838,81.8218,100357.0
2023-05-22 12:25:00,86.21,86.28,86.13,86.22,72455.0,81.8218,81.8882,81.7458,81.8313,72455.0
2023-05-22 12:30:00,86.22,86.32,86.2,86.31,67592.0,81.8313,81.9262,81.8123,81.9167,67592.0
2023-05-22 12:35:00,86.31,86.37,86.26,86.29,69940.0,81.9167,81.9736,81.8692,81.8977,69940.0
2023-05-22 12:40:00,86.29,86.4,86.24,86.37,60442.0,81.8977,82.0021,81.8502,81.9736,60442.0
2023-05-22 12:45:00,86.36,86.38,86.27,86.27,57399.0,81.9641,81.9831,81.8787,81.8787,57399.0
2023-05-22 12:50:00,86.28,86.38,86.26,86.31,71336.0,81.8882,81.9831,81.8692,81.9167,71336.0
2023-05-22 12:55:00,86.31,86.42,86.26,86.41,85118.0,81.9167,82.0211,81.8692,82.0116,85118.0
2023-05-22 13:00:00,86.41,86.43,86.26,86.26,58486.0,82.0116,82.0306,81.8692,81.8692,58486.0
2023-05-22 13:05:00,86.26,86.38,86.23,86.33,78191.0,81.8692,81.9831,81.8408,81.9357,78191.0
2023-05-22 13:10:00,86.34,86.38,86.3,86.33,72366.0,81.9452,81.9831,81.9072,81.9357,72366.0
2023-05-22 13:15:00,86.31,86.34,86.24,86.29,89609.0,81.9167,81.9452,81.8502,81.8977,89609.0
2023-05-22 13:20:00,86.28,86.29,86.16,86.2,65286.0,81.8882,81.8977,81.7743,81.8123,65286.0
2023-05-22 13:25:00,86.2,86.27,86.19,86.24,28658.0,81.8123,81.8787,81.8028,81.8502,28658.0
2023-05-22 13:30:00,86.25,86.39,86.25,86.34,100827.0,81.8597,81.9926,81.8597,81.9452,100827.0
2023-05-22 13:35:00,86.32,86.35,86.27,86.33,38380.0,81.9262,81.9546,81.8787,81.9357,38380.0
2023-05-22 13:40:00,86.32,86.35,86.3,86.31,25883.0,81.9262,81.9546,81.9072,81.9167,25883.0
2023-05-22 13:45:00,86.31,86.36,86.29,86.33,43316.0,81.9167,81.9641,81.8977,81.9357,43316.0
2023-05-22 13:50:00,86.32,86.44,86.31,86.42,60795.0,81.9262,82.0401,81.9167,82.0211,60795.0
2023-05-22 13:55:00,86.42,86.5,86.41,86.45,62488.0,82.0211,82.097,82.0116,82.0496,62488.0
2023-05-22 14:00:00,86.44,86.46,86.33,86.35,49360.0,82.0401,82.059,81.9357,81.9546,49360.0
2023-05-22 14:05:00,86.36,86.4,86.32,86.35,40437.0,81.9641,82.0021,81.9262,81.9546,40437.0
2023-05-22 14:10:00,86.34,86.42,86.31,86.32,57482.0,81.9452,82.0211,81.9167,81.9262,57482.0
2023-05-22 14:15:00,86.33,86.45,86.32,86.45,54051.0,81.9357,82.0496,81.9262,82.0496,54051.0
2023-05-22 14:20:00,86.45,86.5,86.4,86.45,64833.0,82.0496,82.097,82.0021,82.0496,64833.0
2023-05-22 14:25:00,86.45,86.46,86.36,86.44,65272.0,82.0496,82.059,81.9641,82.0401,65272.0
2023-05-22 14:30:00,86.44,86.45,86.37,86.42,51762.0,82.0401,82.0496,81.9736,82.0211,51762.0
2023-05-22 14:35:00,86.42,86.53,86.4,86.51,79853.0,82.0211,82.1255,82.0021,82.1065,79853.0
2023-05-22 14:40:00,86.51,86.57,86.47,86.57,68296.0,82.1065,82.1634,82.0685,82.1634,68296.0
2023-05-22 14:45:00,86.56,86.6,86.55,86.56,69656.0,82.154,82.1919,82.1445,82.154,69656.0
2023-05-22 14:50:00,86.57,86.59,86.53,86.53,44219.0,82.1634,82.1824,82.1255,82.1255,44219.0
2023-05-22 14:55:00,86.54,86.55,86.42,86.45,81758.0,82.135,82.1445,82.0211,82.0496,81758.0
2023-05-22 15:00:00,86.45,86.53,86.44,86.5,58598.0,82.0496,82.1255,82.0401,82.097,58598.0
2023-05-22 15:05:00,86.5,86.53,86.44,86.5,45489.0,82.097,82.1255,82.0401,82.097,45489.0
2023-05-22 15:10:00,86.49,86.56,86.47,86.5,60906.0,82.0875,82.154,82.0685,82.097,60906.0
2023-05-22 15:15:00,86.5,86.55,86.49,86.5,65934.0,82.097,82.1445,82.0875,82.097,65934.0
2023-05-22 15:20:00,86.5,86.5,86.33,86.38,99569.0,82.097,82.097,81.9357,81.9831,99569.0
2023-05-22 15:25:00,86.38,86.41,86.32,86.38,103909.0,81.9831,82.0116,81.9262,81.9831,103909.0
2023-05-22 15:30:00,86.39,86.4,86.22,86.23,133144.0,81.9926,82.0021,81.8313,81.8408,133144.0
2023-05-22 15:35:00,86.23,86.23,86.11,86.16,97634.0,81.8408,81.8408,81.7269,81.7743,97634.0
2023-05-22 15:40:00,86.15,86.17,86.08,86.1,101996.0,81.7648,81.7838,81.6984,81.7174,101996.0
2023-05-22 15:45:00,86.1,86.1,85.94,85.94,147109.0,81.7174,81.7174,81.5655,81.5655,147109.0
2023-05-22 15:50:00,85.95,86.16,85.92,86.14,237832.0,81.575,81.7743,81.5465,81.7553,237832.0
2023-05-22 15:55:00,86.13,86.15,85.98,86.1,463133.0,81.7458,81.7648,81.6035,81.7174,463133.0
2023-05-23 09:30:00,84.16,84.44,83.44,83.54,896085.0,79.8761,80.1419,79.1928,79.2877,896085.0
2023-05-23 09:35:00,83.51,84.19,83.41,84.12,527492.0,79.2592,79.9046,79.1643,79.8382,527492.0
2023-05-23 09:40:00,84.14,84.61,83.96,84.3,655109.0,79.8571,80.3032,79.6863,80.009,655109.0
2023-05-23 09:45:00,84.32,84.58,83.68,83.7,499251.0,80.028,80.2747,79.4205,79.4395,499251.0
2023-05-23 09:50:00,83.7,83.91,83.6,83.78,364823.0,79.4395,79.6388,79.3446,79.5155,364823.0
2023-05-23 09:55:00,83.79,84.19,83.75,84.19,315003.0,79.525,79.9046,79.487,79.9046,315003.0
2023-05-23 10:00:00,84.17,84.35,84.11,84.24,214924.0,79.8856,80.0564,79.8287,79.952,214924.0
2023-05-23 10:05:00,84.25,84.59,84.24,84.55,224435.0,79.9615,80.2842,79.952,80.2463,224435.0
2023-05-23 10:10:00,84.56,84.62,84.25,84.31,222465.0,80.2558,80.3127,79.9615,80.0185,222465.0
2023-05-23 10:15:00,84.31,84.6,84.22,84.36,171958.0,80.0185,80.2937,79.9331,80.0659,171958.0
2023-05-23 10:20:00,84.36,84.57,84.35,84.4,164389.0,80.0659,80.2652,80.0564,80.1039,164389.0
2023-05-23 10:25:00,84.42,84.71,84.35,84.67,187384.0,80.1229,80.3981,80.0564,80.3602,187384.0
2023-05-23 10:30:00,84.65,84.77,84.47,84.6,161274.0,80.3412,80.4551,80.1703,80.2937,161274.0
2023-05-23 10:35:00,84.59,84.75,84.34,84.74,193913.0,80.2842,80.4361,80.047,80.4266,193913.0
2023-05-23 10:40:00,84.73,84.8,84.64,84.78,110227.0,80.4171,80.4835,80.3317,80.4646,110227.0
2023-05-23 10:45:00,84.78,84.9,84.74,84.88,157453.0,80.4646,80.5784,80.4266,80.5595,157453.0
2023-05-23 10:50:00,84.87,84.9,84.73,84.75,93721.0,80.55,80.5784,80.4171,80.4361,93721.0
2023-05-23 10:55:00,84.73,84.98,84.68,84.81,141769.0,80.4171,80.6544,80.3696,80.493,141769.0
2023-05-23 11:00:00,84.8,84.84,84.61,84.65,85732.0,80.4835,80.5215,80.3032,80.3412,85732.0
2023-05-23 11:05:00,84.65,84.74,84.54,84.67,141291.0,80.3412,80.4266,80.2368,80.3602,141291.0
2023-05-23 11:10:00,84.65,84.69,84.6,84.63,78778.0,80.3412,80.3791,80.2937,80.3222,78778.0
2023-05-23 11:15:00,84.64,84.77,84.62,84.63,73614.0,80.3317,80.4551,80.3127,80.3222,73614.0
2023-05-23 11:20:00,84.63,84.65,84.58,84.6,72789.0,80.3222,80.3412,80.2747,80.2937,72789.0
2023-05-23 11:25:00,84.6,84.67,84.56,84.65,75442.0,80.2937,80.3602,80.2558,80.3412,75442.0
2023-05-23 11:30:00,84.64,84.71,84.56,84.56,53300.0,80.3317,80.3981,80.2558,80.2558,53300.0
2023-05-23 11:35:00,84.57,84.71,84.55,84.67,87607.0,80.2652,80.3981,80.2463,80.3602,87607.0
2023-05-23 11:40:00,84.67,84.91,84.67,84.88,172185.0,80.3602,80.5879,80.3602,80.5595,172185.0
2023-05-23 11:45:00,84.89,84.92,84.82,84.87,76371.0,80.569,80.5974,80.5025,80.55,76371.0
2023-05-23 11:50:00,84.87,84.87,84.62,84.66,59777.0,80.55,80.55,80.3127,80.3507,59777.0
2023-05-23 11:55:00,84.66,84.73,84.62,84.7,61763.0,80.3507,80.4171,80.3127,80.3886,61763.0
2023-05-23 12:00:00,84.71,84.78,84.58,84.6,58519.0,80.3981,80.4646,80.2747,80.2937,58519.0
2023-05-23 12:05:00,84.6,84.65,84.53,84.55,88983.0,80.2937,80.3412,80.2273,80.2463,88983.0
2023-05-23 12:10:00,84.53,84.54,84.41,84.46,143116.0,80.2273,80.2368,80.1134,80.1608,143116.0
2023-05-23 12:15:00,84.45,84.46,84.23,84.29,153110.0,80.1514,80.1608,79.9426,79.9995,153110.0
2023-05-23 12:20:00,84.29,84.39,84.22,84.33,70065.0,79.9995,80.0944,79.9331,80.0375,70065.0
2023-05-23 12:25:00,84.33,84.38,84.27,84.3,65139.0,80.0375,80.0849,79.9805,80.009,65139.0
2023-05-23 12:30:00,84.29,84.34,84.2,84.27,64190.0,79.9995,80.047,79.9141,79.9805,64190.0
2023-05-23 12:35:00,84.27,84.28,84.06,84.08,143691.0,79.9805,79.99,79.7812,79.8002,143691.0
2023-05-23 12:40:00,84.08,84.11,83.96,83.98,228990.0,79.8002,79.8287,79.6863,79.7053,228990.0
2023-05-23 12:45:00,83.98,84.06,83.96,84.0,140972.0,79.7053,79.7812,79.6863,79.7243,140972.0
2023-05-23 12:50:00,83.99,84.03,83.89,83.92,96630.0,79.7148,79.7527,79.6199,79.6483,96630.0
2023-05-23 12:55:00,83.93,83.97,83.82,83.84,139238.0,79.6578,79.6958,79.5534,79.5724,139238.0
2023-05-23 13:00:00,83.84,83.87,83.77,83.8,159383.0,79.5724,79.6009,79.506,79.5344,159383.0
2023-05-23 13:05:00,83.8,83.99,83.77,83.96,86040.0,79.5344,79.7148,79.506,79.6863,86040.0
2023-05-23 13:10:00,83.97,84.07,83.93,83.94,89358.0,79.6958,79.7907,79.6578,79.6673,89358.0
2023-05-23 13:15:00,83.94,83.98,83.86,83.91,76307.0,79.6673,79.7053,79.5914,79.6388,76307.0
2023-05-23 13:20:00,83.91,83.91,83.75,83.78,156530.0,79.6388,79.6388,79.487,79.5155,156530.0
2023-05-23 13:25:00,83.78,83.79,83.6,83.62,107838.0,79.5155,79.525,79.3446,79.3636,107838.0
2023-05-23 13:30:00,83.61,83.62,83.48,83.56,278453.0,79.3541,79.3636,79.2307,79.3067,278453.0
2023-05-23 13:35:00,83.55,83.6,83.5,83.51,103999.0,79.2972,79.3446,79.2497,79.2592,103999.0
2023-05-23 13:40:00,83.51,83.59,83.5,83.55,118661.0,79.2592,79.3351,79.2497,79.2972,118661.0
2023-05-23 13:45:00,83.55,83.57,83.5,83.51,127732.0,79.2972,79.3161,79.2497,79.2592,127732.0
2023-05-23 13:50:00,83.52,83.53,83.48,83.5,75737.0,79.2687,79.2782,79.2307,79.2497,75737.0
2023-05-23 13:55:00,83.5,83.58,83.48,83.55,112658.0,79.2497,79.3256,79.2307,79.2972,112658.0
2023-05-23 14:00:00,83.53,83.55,83.46,83.49,67775.0,79.2782,79.2972,79.2117,79.2402,67775.0
2023-05-23 14:05:00,83.49,83.52,83.44,83.5,120134.0,79.2402,79.2687,79.1928,79.2497,120134.0
2023-05-23 14:10:00,83.49,83.54,83.43,83.45,108217.0,79.2402,79.2877,79.1833,79.2023,108217.0
2023-05-23 14:15:00,83.45,83.47,83.3,83.37,180470.0,79.2023,79.2212,79.0599,79.1263,180470.0
2023-05-23 14:20:00,83.38,83.4,83.28,83.29,119644.0,79.1358,79.1548,79.0409,79.0504,119644.0
2023-05-23 14:25:00,83.29,83.3,83.15,83.16,211331.0,79.0504,79.0599,78.9175,78.927,211331.0
2023-05-23 14:30:00,83.16,83.19,83.05,83.09,229646.0,78.927,78.9555,78.8226,78.8606,229646.0
2023-05-23 14:35:00,83.08,83.14,82.87,82.9,439354.0,78.8511,78.908,78.6518,78.6803,439354.0
2023-05-23 14:40:00,82.9,83.03,82.89,83.03,133882.0,78.6803,78.8036,78.6708,78.8036,133882.0
2023-05-23 14:45:00,83.02,83.08,82.94,83.0,118611.0,78.7941,78.8511,78.7182,78.7752,118611.0
2023-05-23 14:50:00,83.0,83.16,82.99,83.1,226149.0,78.7752,78.927,78.7657,78.8701,226149.0
2023-05-23 14:55:00,83.1,83.18,83.03,83.15,104771.0,78.8701,78.946,78.8036,78.9175,104771.0
2023-05-23 15:00:00,83.16,83.23,83.1,83.12,110092.0,78.927,78.9935,78.8701,78.8891,110092.0
2023-05-23 15:05:00,83.11,83.19,83.07,83.12,98285.0,78.8796,78.9555,78.8416,78.8891,98285.0
2023-05-23 15:10:00,83.13,83.16,83.06,83.09,219427.0,78.8985,78.927,78.8321,78.8606,219427.0
2023-05-23 15:15:00,83.09,83.12,82.91,82.95,220192.0,78.8606,78.8891,78.6897,78.7277,220192.0
2023-05-23 15:20:00,82.95,83.02,82.92,83.0,170444.0,78.7277,78.7941,78.6992,78.7752,170444.0
2023-05-23 15:25:00,83.0,83.02,82.87,82.95,187734.0,78.7752,78.7941,78.6518,78.7277,187734.0
2023-05-23 15:30:00,82.95,82.95,82.78,82.87,189010.0,78.7277,78.7277,78.5664,78.6518,189010.0
2023-05-23 15:35:00,82.87,82.88,82.77,82.83,196917.0,78.6518,78.6613,78.5569,78.6138,196917.0
2023-05-23 15:40:00,82.83,82.88,82.75,82.77,187963.0,78.6138,78.6613,78.5379,78.5569,187963.0
2023-05-23 15:45:00,82.76,82.83,82.7,82.79,343464.0,78.5474,78.6138,78.4904,78.5759,343464.0
2023-05-23 15:50:00,82.8,82.88,82.78,82.78,427692.0,78.5853,78.6613,78.5664,78.5664,427692.0
2023-05-23 15:55:00,82.79,82.94,82.71,82.89,745742.0,78.5759,78.7182,78.4999,78.6708,745742.0
2023-05-24 09:30:00,82.17,82.6,81.94,82.32,394025.0,77.9874,78.3955,77.7691,78.1298,394025.0
2023-05-24 09:35:00,82.31,82.5,81.79,82.27,471368.0,78.1203,78.3006,77.6268,78.0823,471368.0
2023-05-24 09:40:00,82.28,82.46,81.93,82.1,311586.0,78.0918,78.2626,77.7596,77.921,311586.0
2023-05-24 09:45:00,82.09,82.17,81.8,82.07,273884.0,77.9115,77.9874,77.6362,77.8925,273884.0
2023-05-24 09:50:00,82.08,82.14,81.5,81.56,431509.0,77.902,77.9589,77.3515,77.4085,431509.0
2023-05-24 09:55:00,81.58,81.72,81.48,81.69,258140.0,77.4274,77.5603,77.3325,77.5318,258140.0
2023-05-24 10:00:00,81.7,81.81,81.54,81.58,250121.0,77.5413,77.6457,77.3895,77.4274,250121.0
2023-05-24 10:05:00,81.57,81.73,81.5,81.54,212715.0,77.418,77.5698,77.3515,77.3895,212715.0
2023-05-24 10:10:00,81.55,81.61,81.34,81.53,300330.0,77.399,77.4559,77.1997,77.38,300330.0
2023-05-24 10:15:00,81.54,81.61,81.41,81.45,230078.0,77.3895,77.4559,77.2661,77.3041,230078.0
2023-05-24 10:20:00,81.47,81.54,81.14,81.28,273950.0,77.323,77.3895,77.0098,77.1427,273950.0
2023-05-24 10:25:00,81.28,81.32,81.12,81.19,274694.0,77.1427,77.1807,76.9909,77.0573,274694.0
2023-05-24 10:30:00,81.19,81.23,81.11,81.11,281299.0,77.0573,77.0953,76.9814,76.9814,281299.0
2023-05-24 10:35:00,81.11,81.17,80.98,81.04,327178.0,76.9814,77.0383,76.858,76.9149,327178.0
2023-05-24 10:40:00,81.02,81.14,80.88,81.09,224609.0,76.8959,77.0098,76.7631,76.9624,224609.0
2023-05-24 10:45:00,81.09,81.2,81.01,81.16,209498.0,76.9624,77.0668,76.8865,77.0288,209498.0
2023-05-24 10:50:00,81.16,81.19,80.91,81.06,182456.0,77.0288,77.0573,76.7915,76.9339,182456.0
2023-05-24 10:55:00,81.06,81.12,81.01,81.11,176602.0,76.9339,76.9909,76.8865,76.9814,176602.0
2023-05-24 11:00:00,81.12,81.12,80.96,81.05,139751.0,76.9909,76.9909,76.839,76.9244,139751.0
2023-05-24 11:05:00,81.05,81.25,81.0,81.25,134019.0,76.9244,77.1142,76.877,77.1142,134019.0
2023-05-24 11:10:00,81.24,81.44,81.23,81.42,176647.0,77.1047,77.2946,77.0953,77.2756,176647.0
2023-05-24 11:15:00,81.43,81.52,81.41,81.44,122553.0,77.2851,77.3705,77.2661,77.2946,122553.0
2023-05-24 11:20:00,81.44,81.6,81.42,81.57,126504.0,77.2946,77.4464,77.2756,77.418,126504.0
2023-05-24 11:25:00,81.56,81.73,81.48,81.68,199958.0,77.4085,77.5698,77.3325,77.5224,199958.0
2023-05-24 11:30:00,81.69,81.84,81.68,81.78,129030.0,77.5318,77.6742,77.5224,77.6173,129030.0
2023-05-24 11:35:00,81.78,81.79,81.62,81.69,153461.0,77.6173,77.6268,77.4654,77.5318,153461.0
2023-05-24 11:40:00,81.68,81.69,81.56,81.58,91993.0,77.5224,77.5318,77.4085,77.4274,91993.0
2023-05-24 11:45:00,81.58,81.65,81.5,81.62,68837.0,77.4274,77.4939,77.3515,77.4654,68837.0
2023-05-24 11:50:00,81.63,81.75,81.56,81.74,76691.0,77.4749,77.5888,77.4085,77.5793,76691.0
2023-05-24 11:55:00,81.74,81.82,81.67,81.7,99738.0,77.5793,77.6552,77.5129,77.5413,99738.0
2023-05-24 12:00:00,81.7,81.87,81.68,81.81,71633.0,77.5413,77.7027,77.5224,77.6457,71633.0
2023-05-24 12:05:00,81.82,81.88,81.72,81.81,117616.0,77.6552,77.7122,77.5603,77.6457,117616.0
2023-05-24 12:10:00,81.8,81.81,81.62,81.69,117745.0,77.6362,77.6457,77.4654,77.5318,117745.0
2023-05-24 12:15:00,81.68,81.69,81.56,81.63,87806.0,77.5224,77.5318,77.4085,77.4749,87806.0
2023-05-24 12:20:00,81.63,81.68,81.53,81.54,60759.0,77.4749,77.5224,77.38,77.3895,60759.0
2023-05-24 12:25:00,81.55,81.64,81.54,81.58,52139.0,77.399,77.4844,77.3895,77.4274,52139.0
2023-05-24 12:30:00,81.59,81.6,81.49,81.51,70789.0,77.4369,77.4464,77.342,77.361,70789.0
2023-05-24 12:35:00,81.5,81.53,81.39,81.51,134620.0,77.3515,77.38,77.2471,77.361,134620.0
2023-05-24 12:40:00,81.51,81.55,81.47,81.48,59613.0,77.361,77.399,77.323,77.3325,59613.0
2023-05-24 12:45:00,81.49,81.55,81.49,81.5,63788.0,77.342,77.399,77.342,77.3515,63788.0
2023-05-24 12:50:00,81.51,81.55,81.49,81.55,44178.0,77.361,77.399,77.342,77.399,44178.0
2023-05-24 12:55:00,81.56,81.6,81.5,81.55,46613.0,77.4085,77.4464,77.3515,77.399,46613.0
2023-05-24 13:00:00,81.55,81.59,81.49,81.53,54191.0,77.399,77.4369,77.342,77.38,54191.0
2023-05-24 13:05:00,81.52,81.55,81.39,81.4,63710.0,77.3705,77.399,77.2471,77.2566,63710.0
2023-05-24 13:10:00,81.4,81.41,81.25,81.31,102675.0,77.2566,77.2661,77.1142,77.1712,102675.0
2023-05-24 13:15:00,81.31,81.58,81.3,81.57,56125.0,77.1712,77.4274,77.1617,77.418,56125.0
2023-05-24 13:20:00,81.58,81.64,81.5,81.52,59475.0,77.4274,77.4844,77.3515,77.3705,59475.0
2023-05-24 13:25:00,81.51,81.51,81.43,81.48,56054.0,77.361,77.361,77.2851,77.3325,56054.0
2023-05-24 13:30:00,81.47,81.56,81.46,81.51,79982.0,77.323,77.4085,77.3136,77.361,79982.0
2023-05-24 13:35:00,81.52,81.57,81.48,81.48,71215.0,77.3705,77.418,77.3325,77.3325,71215.0
2023-05-24 13:40:00,81.49,81.55,81.48,81.52,57403.0,77.342,77.399,77.3325,77.3705,57403.0
2023-05-24 13:45:00,81.52,81.56,81.4,81.41,73810.0,77.3705,77.4085,77.2566,77.2661,73810.0
2023-05-24 13:50:00,81.41,81.48,81.4,81.45,81389.0,77.2661,77.3325,77.2566,77.3041,81389.0
2023-05-24 13:55:00,81.45,81.46,81.34,81.35,65757.0,77.3041,77.3136,77.1997,77.2092,65757.0
2023-05-24 14:00:00,81.35,81.46,81.31,81.32,101559.0,77.2092,77.3136,77.1712,77.1807,101559.0
2023-05-24 14:05:00,81.34,81.46,81.32,81.32,71778.0,77.1997,77.3136,77.1807,77.1807,71778.0
2023-05-24 14:10:00,81.32,81.4,81.32,81.33,77913.0,77.1807,77.2566,77.1807,77.1902,77913.0
2023-05-24 14:15:00,81.32,81.45,81.31,81.45,76931.0,77.1807,77.3041,77.1712,77.3041,76931.0
2023-05-24 14:20:00,81.45,81.45,81.32,81.41,58343.0,77.3041,77.3041,77.1807,77.2661,58343.0
2023-05-24 14:25:00,81.42,81.42,81.31,81.37,68818.0,77.2756,77.2756,77.1712,77.2281,68818.0
2023-05-24 14:30:00,81.37,81.39,81.32,81.38,43831.0,77.2281,77.2471,77.1807,77.2376,43831.0
2023-05-24 14:35:00,81.38,81.42,81.33,81.38,55869.0,77.2376,77.2756,77.1902,77.2376,55869.0
2023-05-24 14:40:00,81.39,81.42,81.37,81.4,61044.0,77.2471,77.2756,77.2281,77.2566,61044.0
2023-05-24 14:45:00,81.4,81.42,81.33,81.34,58783.0,77.2566,77.2756,77.1902,77.1997,58783.0
2023-05-24 14:50:00,81.34,81.46,81.33,81.39,78734.0,77.1997,77.3136,77.1902,77.2471,78734.0
2023-05-24 14:55:00,81.39,81.4,81.31,81.36,92977.0,77.2471,77.2566,77.1712,77.2186,92977.0
2023-05-24 15:00:00,81.37,81.46,81.3,81.34,128131.0,77.2281,77.3136,77.1617,77.1997,128131.0
2023-05-24 15:05:00,81.34,81.41,81.32,81.41,90315.0,77.1997,77.2661,77.1807,77.2661,90315.0
2023-05-24 15:10:00,81.41,81.41,81.31,81.33,105392.0,77.2661,77.2661,77.1712,77.1902,105392.0
2023-05-24 15:15:00,81.34,81.38,81.25,81.38,105556.0,77.1997,77.2376,77.1142,77.2376,105556.0
2023-05-24 15:20:00,81.38,81.48,81.35,81.41,112498.0,77.2376,77.3325,77.2092,77.2661,112498.0
2023-05-24 15:25:00,81.41,81.44,81.27,81.34,179070.0,77.2661,77.2946,77.1332,77.1997,179070.0
2023-05-24 15:30:00,81.34,81.42,81.32,81.42,166181.0,77.1997,77.2756,77.1807,77.2756,166181.0
2023-05-24 15:35:00,81.42,81.43,81.34,81.43,117207.0,77.2756,77.2851,77.1997,77.2851,117207.0
2023-05-24 15:40:00,81.42,81.44,81.3,81.32,178506.0,77.2756,77.2946,77.1617,77.1807,178506.0
2023-05-24 15:45:00,81.31,81.32,81.16,81.23,344545.0,77.1712,77.1807,77.0288,77.0953,344545.0
2023-05-24 15:50:00,81.23,81.24,81.13,81.2,364987.0,77.0953,77.1047,77.0003,77.0668,364987.0
2023-05-24 15:55:00,81.21,81.23,81.12,81.22,655572.0,77.0763,77.0953,76.9909,77.0858,655572.0
2023-05-25 09:30:00,80.59,80.59,79.72,80.06,702137.0,76.4878,76.4878,75.6621,75.9848,702137.0
2023-05-25 09:35:00,80.02,80.45,80.01,80.26,345245.0,75.9468,76.355,75.9374,76.1746,345245.0
2023-05-25 09:40:00,80.27,80.57,80.14,80.32,332048.0,76.1841,76.4689,76.0607,76.2316,332048.0
2023-05-25 09:45:00,80.33,80.33,80.0,80.18,364514.0,76.2411,76.2411,75.9279,76.0987,364514.0
2023-05-25 09:50:00,80.18,80.54,80.03,80.54,371539.0,76.0987,76.4404,75.9563,76.4404,371539.0
2023-05-25 09:55:00,80.55,80.71,80.34,80.38,249889.0,76.4499,76.6017,76.2506,76.2885,249889.0
2023-05-25 10:00:00,80.36,80.44,80.11,80.37,237084.0,76.2695,76.3455,76.0323,76.279,237084.0
2023-05-25 10:05:00,80.36,80.43,80.09,80.25,152443.0,76.2695,76.336,76.0133,76.1651,152443.0
2023-05-25 10:10:00,80.26,80.26,79.82,79.86,305860.0,76.1746,76.1746,75.757,75.795,305860.0
2023-05-25 10:15:00,79.85,80.09,79.77,80.04,249837.0,75.7855,76.0133,75.7096,75.9658,249837.0
2023-05-25 10:20:00,80.05,80.14,79.95,80.0,263324.0,75.9753,76.0607,75.8804,75.9279,263324.0
2023-05-25 10:25:00,80.0,80.07,79.8,79.91,249051.0,75.9279,75.9943,75.738,75.8424,249051.0
2023-05-25 10:30:00,79.91,79.95,79.76,79.84,196333.0,75.8424,75.8804,75.7001,75.776,196333.0
2023-05-25 10:35:00,79.84,80.08,79.84,80.05,155094.0,75.776,76.0038,75.776,75.9753,155094.0
2023-05-25 10:40:00,80.07,80.11,79.94,80.11,132206.0,75.9943,76.0323,75.8709,76.0323,132206.0
2023-05-25 10:45:00,80.11,80.21,80.02,80.11,142318.0,76.0323,76.1272,75.9468,76.0323,142318.0
2023-05-25 10:50:00,80.11,80.47,80.11,80.47,237512.0,76.0323,76.3739,76.0323,76.3739,237512.0
2023-05-25 10:55:00,80.47,80.53,80.41,80.46,147625.0,76.3739,76.4309,76.317,76.3645,147625.0
2023-05-25 11:00:00,80.48,80.52,80.25,80.26,105720.0,76.3834,76.4214,76.1651,76.1746,105720.0
2023-05-25 11:05:00,80.26,80.26,80.09,80.12,153832.0,76.1746,76.1746,76.0133,76.0418,153832.0
2023-05-25 11:10:00,80.12,80.13,80.0,80.02,141255.0,76.0418,76.0513,75.9279,75.9468,141255.0
2023-05-25 11:15:00,80.02,80.03,79.89,79.96,156535.0,75.9468,75.9563,75.8235,75.8899,156535.0
2023-05-25 11:20:00,79.95,80.04,79.9,79.94,96658.0,75.8804,75.9658,75.833,75.8709,96658.0
2023-05-25 11:25:00,79.95,79.97,79.75,79.76,188205.0,75.8804,75.8994,75.6906,75.7001,188205.0
2023-05-25 11:30:00,79.76,79.78,79.58,79.58,223655.0,75.7001,75.7191,75.5292,75.5292,223655.0
2023-05-25 11:35:00,79.58,79.63,79.15,79.2,404641.0,75.5292,75.5767,75.1211,75.1686,404641.0
2023-05-25 11:40:00,79.2,79.22,78.61,78.67,699250.0,75.1686,75.1876,74.6086,74.6656,699250.0
2023-05-25 11:45:00,78.66,78.93,78.47,78.8,601071.0,74.6561,74.9123,74.4757,74.7889,601071.0
2023-05-25 11:50:00,78.81,78.99,78.71,78.74,417139.0,74.7984,74.9693,74.7035,74.732,417139.0
2023-05-25 11:55:00,78.73,79.0,78.72,78.82,275389.0,74.7225,74.9788,74.713,74.8079,275389.0
2023-05-25 12:00:00,78.82,78.87,78.48,78.53,371678.0,74.8079,74.8554,74.4852,74.5327,371678.0
2023-05-25 12:05:00,78.54,78.64,78.22,78.31,423502.0,74.5422,74.6371,74.2385,74.3239,423502.0
2023-05-25 12:10:00,78.31,78.61,78.27,78.33,475009.0,74.3239,74.6086,74.2859,74.3429,475009.0
2023-05-25 12:15:00,78.33,78.4,78.2,78.29,326923.0,74.3429,74.4093,74.2195,74.3049,326923.0
2023-05-25 12:20:00,78.29,78.56,78.12,78.5,321464.0,74.3049,74.5612,74.1436,74.5042,321464.0
2023-05-25 12:25:00,78.5,78.68,78.43,78.67,153297.0,74.5042,74.6751,74.4378,74.6656,153297.0
2023-05-25 12:30:00,78.69,78.82,78.56,78.56,252499.0,74.6845,74.8079,74.5612,74.5612,252499.0
2023-05-25 12:35:00,78.56,78.8,78.55,78.8,171513.0,74.5612,74.7889,74.5517,74.7889,171513.0
2023-05-25 12:40:00,78.8,78.92,78.74,78.76,188764.0,74.7889,74.9028,74.732,74.751,188764.0
2023-05-25 12:45:00,78.78,78.83,78.72,78.74,188142.0,74.77,74.8174,74.713,74.732,188142.0
2023-05-25 12:50:00,78.73,78.8,78.69,78.69,159358.0,74.7225,74.7889,74.6845,74.6845,159358.0
2023-05-25 12:55:00,78.69,78.74,78.47,78.54,144508.0,74.6845,74.732,74.4757,74.5422,144508.0
2023-05-25 13:00:00,78.54,78.59,78.41,78.51,189485.0,74.5422,74.5896,74.4188,74.5137,189485.0
2023-05-25 13:05:00,78.52,78.78,78.51,78.68,96862.0,74.5232,74.77,74.5137,74.6751,96862.0
2023-05-25 13:10:00,78.68,78.8,78.68,78.78,85060.0,74.6751,74.7889,74.6751,74.77,85060.0
2023-05-25 13:15:00,78.78,78.8,78.7,78.76,135081.0,74.77,74.7889,74.694,74.751,135081.0
2023-05-25 13:20:00,78.75,78.8,78.61,78.78,104176.0,74.7415,74.7889,74.6086,74.77,104176.0
2023-05-25 13:25:00,78.78,78.8,78.61,78.61,92670.0,74.77,74.7889,74.6086,74.6086,92670.0
2023-05-25 13:30:00,78.61,78.65,78.52,78.62,92747.0,74.6086,74.6466,74.5232,74.6181,92747.0
2023-05-25 13:35:00,78.63,78.86,78.62,78.82,84624.0,74.6276,74.8459,74.6181,74.8079,84624.0
2023-05-25 13:40:00,78.84,78.97,78.83,78.91,112614.0,74.8269,74.9503,74.8174,74.8934,112614.0
2023-05-25 13:45:00,78.92,78.93,78.81,78.9,83439.0,74.9028,74.9123,74.7984,74.8839,83439.0
2023-05-25 13:50:00,78.9,78.92,78.66,78.67,120870.0,74.8839,74.9028,74.6561,74.6656,120870.0
2023-05-25 13:55:00,78.67,78.71,78.59,78.69,111270.0,74.6656,74.7035,74.5896,74.6845,111270.0
2023-05-25 14:00:00,78.69,78.85,78.68,78.81,138594.0,74.6845,74.8364,74.6751,74.7984,138594.0
2023-05-25 14:05:00,78.8,78.81,78.63,78.7,90887.0,74.7889,74.7984,74.6276,74.694,90887.0
2023-05-25 14:10:00,78.71,78.91,78.71,78.89,83350.0,74.7035,74.8934,74.7035,74.8744,83350.0
2023-05-25 14:15:00,78.9,78.95,78.85,78.92,77579.0,74.8839,74.9313,74.8364,74.9028,77579.0
2023-05-25 14:20:00,78.93,78.94,78.85,78.88,81048.0,74.9123,74.9218,74.8364,74.8649,81048.0
2023-05-25 14:25:00,78.88,79.03,78.85,79.01,131457.0,74.8649,75.0072,74.8364,74.9883,131457.0
2023-05-25 14:30:00,79.02,79.03,78.81,78.82,118742.0,74.9978,75.0072,74.7984,74.8079,118742.0
2023-05-25 14:35:00,78.81,78.85,78.78,78.81,122556.0,74.7984,74.8364,74.77,74.7984,122556.0
2023-05-25 14:40:00,78.8,78.83,78.73,78.75,94588.0,74.7889,74.8174,74.7225,74.7415,94588.0
2023-05-25 14:45:00,78.74,78.77,78.65,78.73,97053.0,74.732,74.7605,74.6466,74.7225,97053.0
2023-05-25 14:50:00,78.73,78.75,78.69,78.73,92827.0,74.7225,74.7415,74.6845,74.7225,92827.0
2023-05-25 14:55:00,78.73,78.75,78.64,78.65,161613.0,74.7225,74.7415,74.6371,74.6466,161613.0
2023-05-25 15:00:00,78.64,78.81,78.64,78.79,121765.0,74.6371,74.7984,74.6371,74.7795,121765.0
2023-05-25 15:05:00,78.79,78.88,78.76,78.88,84878.0,74.7795,74.8649,74.751,74.8649,84878.0
2023-05-25 15:10:00,78.88,78.88,78.76,78.8,89025.0,74.8649,74.8649,74.751,74.7889,89025.0
2023-05-25 15:15:00,78.79,78.8,78.69,78.77,122775.0,74.7795,74.7889,74.6845,74.7605,122775.0
2023-05-25 15:20:00,78.76,78.92,78.75,78.83,94340.0,74.751,74.9028,74.7415,74.8174,94340.0
2023-05-25 15:25:00,78.84,78.9,78.8,78.87,108857.0,74.8269,74.8839,74.7889,74.8554,108857.0
2023-05-25 15:30:00,78.87,78.92,78.78,78.87,134934.0,74.8554,74.9028,74.77,74.8554,134934.0
2023-05-25 15:35:00,78.87,78.91,78.81,78.84,115683.0,74.8554,74.8934,74.7984,74.8269,115683.0
2023-05-25 15:40:00,78.83,78.87,78.78,78.87,184567.0,74.8174,74.8554,74.77,74.8554,184567.0
2023-05-25 15:45:00,78.87,78.91,78.81,78.86,297177.0,74.8554,74.8934,74.7984,74.8459,297177.0
2023-05-25 15:50:00,78.86,78.92,78.81,78.84,348051.0,74.8459,74.9028,74.7984,74.8269,348051.0
2023-05-25 15:55:00,78.84,78.94,78.58,78.78,813761.0,74.8269,74.9218,74.5801,74.77,813761.0
2023-05-26 09:30:00,79.9,79.9,78.6,78.62,728341.0,75.833,75.833,74.5991,74.6181,728341.0
2023-05-26 09:35:00,78.62,79.74,78.4,79.73,591535.0,74.6181,75.6811,74.4093,75.6716,591535.0
2023-05-26 09:40:00,79.73,79.95,79.62,79.72,413128.0,75.6716,75.8804,75.5672,75.6621,413128.0
2023-05-26 09:45:00,79.75,80.0,79.5,79.51,474446.0,75.6906,75.9279,75.4533,75.4628,474446.0
2023-05-26 09:50:00,79.51,79.74,79.41,79.57,367172.0,75.4628,75.6811,75.3679,75.5198,367172.0
2023-05-26 09:55:00,79.58,79.79,79.34,79.76,292474.0,75.5292,75.7286,75.3015,75.7001,292474.0
2023-05-26 10:00:00,79.77,80.07,79.75,80.04,416596.0,75.7096,75.9943,75.6906,75.9658,416596.0
2023-05-26 10:05:00,80.02,80.17,79.95,80.15,352597.0,75.9468,76.0892,75.8804,76.0702,352597.0
2023-05-26 10:10:00,80.13,80.32,80.0,80.07,307235.0,76.0513,76.2316,75.9279,75.9943,307235.0
2023-05-26 10:15:00,80.08,80.47,80.06,80.45,334314.0,76.0038,76.3739,75.9848,76.355,334314.0
2023-05-26 10:20:00,80.43,80.6,80.35,80.56,304437.0,76.336,76.4973,76.2601,76.4594,304437.0
2023-05-26 10:25:00,80.58,80.75,80.48,80.74,393088.0,76.4783,76.6397,76.3834,76.6302,393088.0
2023-05-26 10:30:00,80.75,80.9,80.43,80.54,387646.0,76.6397,76.7821,76.336,76.4404,387646.0
2023-05-26 10:35:00,80.55,81.02,80.53,80.95,305349.0,76.4499,76.8959,76.4309,76.8295,305349.0
2023-05-26 10:40:00,80.95,81.09,80.82,80.98,244055.0,76.8295,76.9624,76.7061,76.858,244055.0
2023-05-26 10:45:00,80.97,81.22,80.95,81.03,262574.0,76.8485,77.0858,76.8295,76.9054,262574.0
2023-05-26 10:50:00,81.04,81.19,81.01,81.09,209323.0,76.9149,77.0573,76.8865,76.9624,209323.0
2023-05-26 10:55:00,81.09,81.2,81.05,81.11,215641.0,76.9624,77.0668,76.9244,76.9814,215641.0
2023-05-26 11:00:00,81.1,81.12,80.84,80.95,253825.0,76.9719,76.9909,76.7251,76.8295,253825.0
2023-05-26 11:05:00,80.94,81.03,80.86,81.01,180121.0,76.82,76.9054,76.7441,76.8865,180121.0
2023-05-26 11:10:00,81.01,81.13,80.89,81.09,199395.0,76.8865,77.0003,76.7726,76.9624,199395.0
2023-05-26 11:15:00,81.09,81.17,80.98,81.0,177515.0,76.9624,77.0383,76.858,76.877,177515.0
2023-05-26 11:20:00,81.01,81.11,80.94,81.08,139044.0,76.8865,76.9814,76.82,76.9529,139044.0
2023-05-26 11:25:00,81.08,81.31,81.07,81.3,198280.0,76.9529,77.1712,76.9434,77.1617,198280.0
2023-05-26 11:30:00,81.3,81.48,81.25,81.47,210820.0,77.1617,77.3325,77.1142,77.323,210820.0
2023-05-26 11:35:00,81.47,81.57,81.46,81.56,158862.0,77.323,77.418,77.3136,77.4085,158862.0
2023-05-26 11:40:00,81.56,81.57,81.2,81.24,160271.0,77.4085,77.418,77.0668,77.1047,160271.0
2023-05-26 11:45:00,81.24,81.34,81.17,81.21,133272.0,77.1047,77.1997,77.0383,77.0763,133272.0
2023-05-26 11:50:00,81.21,81.34,81.14,81.33,95755.0,77.0763,77.1997,77.0098,77.1902,95755.0
2023-05-26 11:55:00,81.32,81.35,81.09,81.14,147339.0,77.1807,77.2092,76.9624,77.0098,147339.0
2023-05-26 12:00:00,81.15,81.2,81.09,81.11,107148.0,77.0193,77.0668,76.9624,76.9814,107148.0
2023-05-26 12:05:00,81.12,81.22,81.0,81.06,179021.0,76.9909,77.0858,76.877,76.9339,179021.0
2023-05-26 12:10:00,81.07,81.29,81.06,81.17,95867.0,76.9434,77.1522,76.9339,77.0383,95867.0
2023-05-26 12:15:00,81.17,81.23,81.03,81.12,83254.0,77.0383,77.0953,76.9054,76.9909,83254.0
2023-05-26 12:20:00,81.13,81.25,81.06,81.23,62952.0,77.0003,77.1142,76.9339,77.0953,62952.0
2023-05-26 12:25:00,81.24,81.3,81.18,81.22,69923.0,77.1047,77.1617,77.0478,77.0858,69923.0
2023-05-26 12:30:00,81.23,81.25,81.17,81.19,57441.0,77.0953,77.1142,77.0383,77.0573,57441.0
2023-05-26 12:35:00,81.21,81.28,81.2,81.2,39596.0,77.0763,77.1427,77.0668,77.0668,39596.0
2023-05-26 12:40:00,81.2,81.2,81.08,81.11,66464.0,77.0668,77.0668,76.9529,76.9814,66464.0
2023-05-26 12:45:00,81.11,81.2,81.1,81.14,82741.0,76.9814,77.0668,76.9719,77.0098,82741.0
2023-05-26 12:50:00,81.16,81.2,81.06,81.06,64166.0,77.0288,77.0668,76.9339,76.9339,64166.0
2023-05-26 12:55:00,81.07,81.16,81.04,81.12,63387.0,76.9434,77.0288,76.9149,76.9909,63387.0
2023-05-26 13:00:00,81.14,81.27,81.13,81.26,90467.0,77.0098,77.1332,77.0003,77.1237,90467.0
2023-05-26 13:05:00,81.27,81.42,81.27,81.41,83990.0,77.1332,77.2756,77.1332,77.2661,83990.0
2023-05-26 13:10:00,81.42,81.5,81.42,81.43,137095.0,77.2756,77.3515,77.2756,77.2851,137095.0
2023-05-26 13:15:00,81.42,81.55,81.27,81.33,125707.0,77.2756,77.399,77.1332,77.1902,125707.0
2023-05-26 13:20:00,81.33,81.38,81.28,81.37,67513.0,77.1902,77.2376,77.1427,77.2281,67513.0
2023-05-26 13:25:00,81.36,81.4,81.31,81.34,37823.0,77.2186,77.2566,77.1712,77.1997,37823.0
2023-05-26 13:30:00,81.36,81.44,81.34,81.42,45877.0,77.2186,77.2946,77.1997,77.2756,45877.0
2023-05-26 13:35:00,81.42,81.46,81.4,81.45,37228.0,77.2756,77.3136,77.2566,77.3041,37228.0
2023-05-26 13:40:00,81.45,81.46,81.28,81.29,48704.0,77.3041,77.3136,77.1427,77.1522,48704.0
2023-05-26 13:45:00,81.29,81.38,81.26,81.35,60856.0,77.1522,77.2376,77.1237,77.2092,60856.0
2023-05-26 13:50:00,81.36,81.43,81.32,81.37,48254.0,77.2186,77.2851,77.1807,77.2281,48254.0
2023-05-26 13:55:00,81.37,81.42,81.34,81.35,41628.0,77.2281,77.2756,77.1997,77.2092,41628.0
2023-05-26 14:00:00,81.34,81.39,81.31,81.34,45785.0,77.1997,77.2471,77.1712,77.1997,45785.0
2023-05-26 14:05:00,81.34,81.36,81.21,81.22,73832.0,77.1997,77.2186,77.0763,77.0858,73832.0
2023-05-26 14:10:00,81.23,81.37,81.22,81.35,49790.0,77.0953,77.2281,77.0858,77.2092,49790.0
2023-05-26 14:15:00,81.36,81.4,81.33,81.34,53660.0,77.2186,77.2566,77.1902,77.1997,53660.0
2023-05-26 14:20:00,81.34,81.34,81.27,81.33,44686.0,77.1997,77.1997,77.1332,77.1902,44686.0
2023-05-26 14:25:00,81.33,81.36,81.27,81.33,42183.0,77.1902,77.2186,77.1332,77.1902,42183.0
2023-05-26 14:30:00,81.33,81.45,81.33,81.44,50654.0,77.1902,77.3041,77.1902,77.2946,50654.0
2023-05-26 14:35:00,81.44,81.45,81.36,81.38,52403.0,77.2946,77.3041,77.2186,77.2376,52403.0
2023-05-26 14:40:00,81.39,81.4,81.33,81.38,34892.0,77.2471,77.2566,77.1902,77.2376,34892.0
2023-05-26 14:45:00,81.37,81.4,81.33,81.38,46029.0,77.2281,77.2566,77.1902,77.2376,46029.0
2023-05-26 14:50:00,81.37,81.43,81.35,81.36,51407.0,77.2281,77.2851,77.2092,77.2186,51407.0
2023-05-26 14:55:00,81.36,81.39,81.28,81.3,41322.0,77.2186,77.2471,77.1427,77.1617,41322.0
2023-05-26 15:00:00,81.31,81.37,81.3,81.35,47817.0,77.1712,77.2281,77.1617,77.2092,47817.0
2023-05-26 15:05:00,81.35,81.35,81.25,81.25,65522.0,77.2092,77.2092,77.1142,77.1142,65522.0
2023-05-26 15:10:00,81.25,81.28,81.17,81.21,113082.0,77.1142,77.1427,77.0383,77.0763,113082.0
2023-05-26 15:15:00,81.21,81.24,81.16,81.19,94309.0,77.0763,77.1047,77.0288,77.0573,94309.0
2023-05-26 15:20:00,81.2,81.24,81.13,81.14,72554.0,77.0668,77.1047,77.0003,77.0098,72554.0
2023-05-26 15:25:00,81.15,81.18,81.06,81.11,112199.0,77.0193,77.0478,76.9339,76.9814,112199.0
2023-05-26 15:30:00,81.11,81.11,80.92,81.0,237914.0,76.9814,76.9814,76.801,76.877,237914.0
2023-05-26 15:35:00,80.99,81.0,80.85,80.91,120195.0,76.8675,76.877,76.7346,76.7915,120195.0
2023-05-26 15:40:00,80.91,81.01,80.88,81.0,105902.0,76.7915,76.8865,76.7631,76.877,105902.0
2023-05-26 15:45:00,81.0,81.2,80.95,81.19,247869.0,76.877,77.0668,76.8295,77.0573,247869.0
2023-05-26 15:50:00,81.19,81.19,81.0,81.06,197056.0,77.0573,77.0573,76.877,76.9339,197056.0
2023-05-26 15:55:00,81.07,81.07,80.97,80.99,424009.0,76.9434,76.9434,76.8485,76.8675,424009.0
2023-05-30 09:30:00,80.12,80.7,79.89,80.12,864595.0,76.0418,76.5922,75.8235,76.0418,864595.0
2023-05-30 09:35:00,80.14,80.52,80.14,80.28,448983.0,76.0607,76.4214,76.0607,76.1936,448983.0
2023-05-30 09:40:00,80.29,80.52,80.16,80.31,440915.0,76.2031,76.4214,76.0797,76.2221,440915.0
2023-05-30 09:45:00,80.32,80.5,80.18,80.45,403456.0,76.2316,76.4024,76.0987,76.355,403456.0
2023-05-30 09:50:00,80.45,80.45,79.8,80.0,503463.0,76.355,76.355,75.738,75.9279,503463.0
2023-05-30 09:55:00,79.99,80.01,79.28,79.34,666270.0,75.9184,75.9374,75.2445,75.3015,666270.0
2023-05-30 10:00:00,79.33,79.37,79.12,79.37,383681.0,75.292,75.3299,75.0927,75.3299,383681.0
2023-05-30 10:05:00,79.36,79.39,79.12,79.21,299365.0,75.3204,75.3489,75.0927,75.1781,299365.0
2023-05-30 10:10:00,79.21,79.28,79.02,79.22,344440.0,75.1781,75.2445,74.9978,75.1876,344440.0
2023-05-30 10:15:00,79.25,79.26,78.9,79.11,408723.0,75.216,75.2255,74.8839,75.0832,408723.0
2023-05-30 10:20:00,79.1,79.43,79.07,79.22,278557.0,75.0737,75.3869,75.0452,75.1876,278557.0
2023-05-30 10:25:00,79.23,79.24,78.94,79.01,200054.0,75.1971,75.2066,74.9218,74.9883,200054.0
2023-05-30 10:30:00,79.01,79.11,78.89,79.06,345360.0,74.9883,75.0832,74.8744,75.0357,345360.0
2023-05-30 10:35:00,79.06,79.28,79.0,79.21,186390.0,75.0357,75.2445,74.9788,75.1781,186390.0
2023-05-30 10:40:00,79.21,79.26,78.95,78.97,200976.0,75.1781,75.2255,74.9313,74.9503,200976.0
2023-05-30 10:45:00,78.97,79.08,78.92,79.07,161170.0,74.9503,75.0547,74.9028,75.0452,161170.0
2023-05-30 10:50:00,79.07,79.22,79.01,79.06,215571.0,75.0452,75.1876,74.9883,75.0357,215571.0
2023-05-30 10:55:00,79.06,79.06,78.8,78.83,277197.0,75.0357,75.0357,74.7889,74.8174,277197.0
2023-05-30 11:00:00,78.82,78.91,78.78,78.84,263850.0,74.8079,74.8934,74.77,74.8269,263850.0
2023-05-30 11:05:00,78.84,78.85,78.63,78.66,400184.0,74.8269,74.8364,74.6276,74.6561,400184.0
2023-05-30 11:10:00,78.66,78.79,78.56,78.79,288175.0,74.6561,74.7795,74.5612,74.7795,288175.0
2023-05-30 11:15:00,78.79,78.91,78.7,78.87,239752.0,74.7795,74.8934,74.694,74.8554,239752.0
2023-05-30 11:20:00,78.87,78.98,78.68,78.72,237523.0,74.8554,74.9598,74.6751,74.713,237523.0
2023-05-30 11:25:00,78.72,78.8,78.66,78.76,315588.0,74.713,74.7889,74.6561,74.751,315588.0
2023-05-30 11:30:00,78.75,78.84,78.66,78.7,181661.0,74.7415,74.8269,74.6561,74.694,181661.0
2023-05-30 11:35:00,78.7,78.74,78.61,78.67,132319.0,74.694,74.732,74.6086,74.6656,132319.0
2023-05-30 11:40:00,78.67,78.76,78.52,78.55,234310.0,74.6656,74.751,74.5232,74.5517,234310.0
2023-05-30 11:45:00,78.55,78.62,78.44,78.49,292316.0,74.5517,74.6181,74.4473,74.4947,292316.0
2023-05-30 11:50:00,78.5,78.69,78.44,78.69,272308.0,74.5042,74.6845,74.4473,74.6845,272308.0
2023-05-30 11:55:00,78.69,78.76,78.61,78.63,140520.0,74.6845,74.751,74.6086,74.6276,140520.0
2023-05-30 12:00:00,78.62,78.73,78.51,78.68,145029.0,74.6181,74.7225,74.5137,74.6751,145029.0
2023-05-30 12:05:00,78.68,78.8,78.67,78.69,113065.0,74.6751,74.7889,74.6656,74.6845,113065.0
2023-05-30 12:10:00,78.69,78.82,78.69,78.79,130965.0,74.6845,74.8079,74.6845,74.7795,130965.0
2023-05-30 12:15:00,78.79,78.82,78.73,78.79,83511.0,74.7795,74.8079,74.7225,74.7795,83511.0
2023-05-30 12:20:00,78.79,78.81,78.7,78.72,147687.0,74.7795,74.7984,74.694,74.713,147687.0
2023-05-30 12:25:00,78.71,78.74,78.61,78.62,99610.0,74.7035,74.732,74.6086,74.6181,99610.0
2023-05-30 12:30:00,78.61,78.72,78.6,78.63,159591.0,74.6086,74.713,74.5991,74.6276,159591.0
2023-05-30 12:35:00,78.63,78.72,78.61,78.62,68314.0,74.6276,74.713,74.6086,74.6181,68314.0
2023-05-30 12:40:00,78.62,78.64,78.55,78.56,134989.0,74.6181,74.6371,74.5517,74.5612,134989.0
2023-05-30 12:45:00,78.56,78.64,78.54,78.62,213349.0,74.5612,74.6371,74.5422,74.6181,213349.0
2023-05-30 12:50:00,78.62,78.68,78.56,78.67,95880.0,74.6181,74.6751,74.5612,74.6656,95880.0
2023-05-30 12:55:00,78.66,78.69,78.58,78.65,120396.0,74.6561,74.6845,74.5801,74.6466,120396.0
2023-05-30 13:00:00,78.65,78.66,78.45,78.48,154248.0,74.6466,74.6561,74.4568,74.4852,154248.0
2023-05-30 13:05:00,78.48,78.49,78.33,78.37,238686.0,74.4852,74.4947,74.3429,74.3808,238686.0
2023-05-30 13:10:00,78.36,78.38,78.28,78.3,173100.0,74.3713,74.3903,74.2954,74.3144,173100.0
2023-05-30 13:15:00,78.31,78.36,78.26,78.28,122571.0,74.3239,74.3713,74.2764,74.2954,122571.0
2023-05-30 13:20:00,78.28,78.38,78.27,78.36,167133.0,74.2954,74.3903,74.2859,74.3713,167133.0
2023-05-30 13:25:00,78.36,78.39,78.25,78.31,195308.0,74.3713,74.3998,74.2669,74.3239,195308.0
2023-05-30 13:30:00,78.31,78.41,78.29,78.4,152293.0,74.3239,74.4188,74.3049,74.4093,152293.0
2023-05-30 13:35:00,78.39,78.46,78.3,78.31,167175.0,74.3998,74.4663,74.3144,74.3239,167175.0
2023-05-30 13:40:00,78.31,78.31,78.21,78.25,135057.0,74.3239,74.3239,74.229,74.2669,135057.0
2023-05-30 13:45:00,78.25,78.3,78.22,78.28,105763.0,74.2669,74.3144,74.2385,74.2954,105763.0
2023-05-30 13:50:00,78.28,78.35,78.26,78.32,74110.0,74.2954,74.3619,74.2764,74.3334,74110.0
2023-05-30 13:55:00,78.31,78.34,78.19,78.27,146037.0,74.3239,74.3524,74.21,74.2859,146037.0
2023-05-30 14:00:00,78.27,78.32,78.24,78.28,112022.0,74.2859,74.3334,74.2575,74.2954,112022.0
2023-05-30 14:05:00,78.28,78.35,78.26,78.3,84796.0,74.2954,74.3619,74.2764,74.3144,84796.0
2023-05-30 14:10:00,78.3,78.37,78.25,78.3,139316.0,74.3144,74.3808,74.2669,74.3144,139316.0
2023-05-30 14:15:00,78.3,78.3,78.17,78.26,207485.0,74.3144,74.3144,74.191,74.2764,207485.0
2023-05-30 14:20:00,78.26,78.34,78.22,78.32,171203.0,74.2764,74.3524,74.2385,74.3334,171203.0
2023-05-30 14:25:00,78.32,78.35,78.29,78.3,124013.0,74.3334,74.3619,74.3049,74.3144,124013.0
2023-05-30 14:30:00,78.3,78.43,78.29,78.42,93103.0,74.3144,74.4378,74.3049,74.4283,93103.0
2023-05-30 14:35:00,78.43,78.55,78.43,78.52,167894.0,74.4378,74.5517,74.4378,74.5232,167894.0
2023-05-30 14:40:00,78.52,78.54,78.43,78.5,111095.0,74.5232,74.5422,74.4378,74.5042,111095.0
2023-05-30 14:45:00,78.49,78.62,78.42,78.6,206166.0,74.4947,74.6181,74.4283,74.5991,206166.0
2023-05-30 14:50:00,78.6,78.62,78.47,78.53,145650.0,74.5991,74.6181,74.4757,74.5327,145650.0
2023-05-30 14:55:00,78.53,78.65,78.52,78.62,70770.0,74.5327,74.6466,74.5232,74.6181,70770.0
2023-05-30 15:00:00,78.62,78.67,78.53,78.65,120687.0,74.6181,74.6656,74.5327,74.6466,120687.0
2023-05-30 15:05:00,78.65,78.71,78.61,78.69,111792.0,74.6466,74.7035,74.6086,74.6845,111792.0
2023-05-30 15:10:00,78.68,78.68,78.56,78.61,115370.0,74.6751,74.6751,74.5612,74.6086,115370.0
2023-05-30 15:15:00,78.6,78.6,78.5,78.57,100373.0,74.5991,74.5991,74.5042,74.5707,100373.0
2023-05-30 15:20:00,78.57,78.63,78.54,78.56,134678.0,74.5707,74.6276,74.5422,74.5612,134678.0
2023-05-30 15:25:00,78.56,78.61,78.54,78.58,76902.0,74.5612,74.6086,74.5422,74.5801,76902.0
2023-05-30 15:30:00,78.58,78.64,78.55,78.59,143248.0,74.5801,74.6371,74.5517,74.5896,143248.0
2023-05-30 15:35:00,78.6,78.67,78.58,78.66,142978.0,74.5991,74.6656,74.5801,74.6561,142978.0
2023-05-30 15:40:00,78.66,78.72,78.6,78.72,228450.0,74.6561,74.713,74.5991,74.713,228450.0
2023-05-30 15:45:00,78.72,78.81,78.7,78.79,239785.0,74.713,74.7984,74.694,74.7795,239785.0
2023-05-30 15:50:00,78.78,78.81,78.66,78.73,357748.0,74.77,74.7984,74.6561,74.7225,357748.0
2023-05-30 15:55:00,78.73,78.79,78.61,78.65,778465.0,74.7225,74.7795,74.6086,74.6466,778465.0
2023-05-31 09:30:00,79.58,79.65,78.72,78.83,723796.0,75.5292,75.5957,74.713,74.8174,723796.0
2023-05-31 09:35:00,78.87,79.34,78.82,78.98,557773.0,74.8554,75.3015,74.8079,74.9598,557773.0
2023-05-31 09:40:00,78.98,79.18,78.91,79.04,366676.0,74.9598,75.1496,74.8934,75.0167,366676.0
2023-05-31 09:45:00,79.05,79.24,78.8,78.95,352989.0,75.0262,75.2066,74.7889,74.9313,352989.0
2023-05-31 09:50:00,78.95,79.13,78.75,78.77,342455.0,74.9313,75.1022,74.7415,74.7605,342455.0
2023-05-31 09:55:00,78.76,78.9,78.68,78.71,272981.0,74.751,74.8839,74.6751,74.7035,272981.0
2023-05-31 10:00:00,78.73,78.73,78.41,78.41,337210.0,74.7225,74.7225,74.4188,74.4188,337210.0
2023-05-31 10:05:00,78.4,78.46,77.92,78.08,605078.0,74.4093,74.4663,73.9537,74.1056,605078.0
2023-05-31 10:10:00,78.07,78.24,77.77,77.89,411019.0,74.0961,74.2575,73.8114,73.9253,411019.0
2023-05-31 10:15:00,77.89,78.14,77.87,77.92,278653.0,73.9253,74.1625,73.9063,73.9537,278653.0
2023-05-31 10:20:00,77.91,78.1,77.89,78.09,300879.0,73.9443,74.1246,73.9253,74.1151,300879.0
2023-05-31 10:25:00,78.09,78.26,77.97,78.26,150280.0,74.1151,74.2764,74.0012,74.2764,150280.0
2023-05-31 10:30:00,78.26,78.3,78.13,78.17,173558.0,74.2764,74.3144,74.1531,74.191,173558.0
2023-05-31 10:35:00,78.17,78.44,78.15,78.36,137994.0,74.191,74.4473,74.172,74.3713,137994.0
2023-05-31 10:40:00,78.34,78.59,78.28,78.45,183095.0,74.3524,74.5896,74.2954,74.4568,183095.0
2023-05-31 10:45:00,78.45,78.45,78.26,78.29,171250.0,74.4568,74.4568,74.2764,74.3049,171250.0
2023-05-31 10:50:00,78.3,78.45,78.28,78.39,141779.0,74.3144,74.4568,74.2954,74.3998,141779.0
2023-05-31 10:55:00,78.4,78.42,78.18,78.23,133205.0,74.4093,74.4283,74.2005,74.248,133205.0
2023-05-31 11:00:00,78.23,78.33,78.17,78.23,88628.0,74.248,74.3429,74.191,74.248,88628.0
2023-05-31 11:05:00,78.22,78.22,78.06,78.09,113027.0,74.2385,74.2385,74.0866,74.1151,113027.0
2023-05-31 11:10:00,78.09,78.31,78.08,78.26,90106.0,74.1151,74.3239,74.1056,74.2764,90106.0
2023-05-31 11:15:00,78.25,78.28,78.0,78.0,125770.0,74.2669,74.2954,74.0297,74.0297,125770.0
2023-05-31 11:20:00,78.01,78.17,77.98,78.03,142856.0,74.0392,74.191,74.0107,74.0581,142856.0
2023-05-31 11:25:00,78.03,78.05,77.95,77.95,109890.0,74.0581,74.0771,73.9822,73.9822,109890.0
2023-05-31 11:30:00,77.95,77.98,77.78,77.86,193078.0,73.9822,74.0107,73.8209,73.8968,193078.0
2023-05-31 11:35:00,77.85,77.95,77.79,77.9,80759.0,73.8873,73.9822,73.8304,73.9348,80759.0
2023-05-31 11:40:00,77.89,77.95,77.85,77.95,90518.0,73.9253,73.9822,73.8873,73.9822,90518.0
2023-05-31 11:45:00,77.94,78.0,77.86,78.0,91791.0,73.9727,74.0297,73.8968,74.0297,91791.0
2023-05-31 11:50:00,78.0,78.11,77.92,78.09,135303.0,74.0297,74.1341,73.9537,74.1151,135303.0
2023-05-31 11:55:00,78.08,78.09,78.01,78.07,66206.0,74.1056,74.1151,74.0392,74.0961,66206.0
2023-05-31 12:00:00,78.08,78.24,78.07,78.23,93472.0,74.1056,74.2575,74.0961,74.248,93472.0
2023-05-31 12:05:00,78.24,78.24,78.05,78.15,90888.0,74.2575,74.2575,74.0771,74.172,90888.0
2023-05-31 12:10:00,78.15,78.21,78.15,78.16,74196.0,74.172,74.229,74.172,74.1815,74196.0
2023-05-31 12:15:00,78.16,78.2,78.13,78.2,60042.0,74.1815,74.2195,74.1531,74.2195,60042.0
2023-05-31 12:20:00,78.2,78.21,78.16,78.2,97381.0,74.2195,74.229,74.1815,74.2195,97381.0
2023-05-31 12:25:00,78.19,78.21,78.13,78.17,77601.0,74.21,74.229,74.1531,74.191,77601.0
2023-05-31 12:30:00,78.18,78.22,78.15,78.16,63513.0,74.2005,74.2385,74.172,74.1815,63513.0
2023-05-31 12:35:00,78.16,78.4,78.13,78.37,152740.0,74.1815,74.4093,74.1531,74.3808,152740.0
2023-05-31 12:40:00,78.37,78.73,78.35,78.69,246236.0,74.3808,74.7225,74.3619,74.6845,246236.0
2023-05-31 12:45:00,78.69,78.77,78.61,78.65,102244.0,74.6845,74.7605,74.6086,74.6466,102244.0
2023-05-31 12:50:00,78.63,78.72,78.53,78.53,138456.0,74.6276,74.713,74.5327,74.5327,138456.0
2023-05-31 12:55:00,78.53,78.57,78.48,78.55,81721.0,74.5327,74.5707,74.4852,74.5517,81721.0
2023-05-31 13:00:00,78.55,78.7,78.55,78.67,78939.0,74.5517,74.694,74.5517,74.6656,78939.0
2023-05-31 13:05:00,78.67,78.68,78.57,78.59,69032.0,74.6656,74.6751,74.5707,74.5896,69032.0
2023-05-31 13:10:00,78.6,78.74,78.59,78.72,73574.0,74.5991,74.732,74.5896,74.713,73574.0
2023-05-31 13:15:00,78.72,78.75,78.63,78.65,68278.0,74.713,74.7415,74.6276,74.6466,68278.0
2023-05-31 13:20:00,78.64,78.67,78.52,78.66,65247.0,74.6371,74.6656,74.5232,74.6561,65247.0
2023-05-31 13:25:00,78.66,79.0,78.66,78.99,141566.0,74.6561,74.9788,74.6561,74.9693,141566.0
2023-05-31 13:30:00,79.0,79.08,78.96,79.02,119802.0,74.9788,75.0547,74.9408,74.9978,119802.0
2023-05-31 13:35:00,79.02,79.11,78.95,79.05,169937.0,74.9978,75.0832,74.9313,75.0262,169937.0
2023-05-31 13:40:00,79.05,79.1,78.94,78.96,105952.0,75.0262,75.0737,74.9218,74.9408,105952.0
2023-05-31 13:45:00,78.97,79.12,78.93,78.96,157443.0,74.9503,75.0927,74.9123,74.9408,157443.0
2023-05-31 13:50:00,78.96,79.13,78.92,79.06,107711.0,74.9408,75.1022,74.9028,75.0357,107711.0
2023-05-31 13:55:00,79.06,79.25,79.02,79.21,146440.0,75.0357,75.216,74.9978,75.1781,146440.0
2023-05-31 14:00:00,79.2,79.25,79.14,79.19,145914.0,75.1686,75.216,75.1116,75.1591,145914.0
2023-05-31 14:05:00,79.2,79.24,79.12,79.21,115520.0,75.1686,75.2066,75.0927,75.1781,115520.0
2023-05-31 14:10:00,79.21,79.23,79.14,79.21,63602.0,75.1781,75.1971,75.1116,75.1781,63602.0
2023-05-31 14:15:00,79.22,79.33,79.14,79.31,146905.0,75.1876,75.292,75.1116,75.273,146905.0
2023-05-31 14:20:00,79.31,79.44,79.3,79.42,166839.0,75.273,75.3964,75.2635,75.3774,166839.0
2023-05-31 14:25:00,79.42,79.48,79.4,79.45,93906.0,75.3774,75.4343,75.3584,75.4059,93906.0
2023-05-31 14:30:00,79.45,79.46,79.33,79.34,112613.0,75.4059,75.4154,75.292,75.3015,112613.0
2023-05-31 14:35:00,79.33,79.46,79.3,79.44,136167.0,75.292,75.4154,75.2635,75.3964,136167.0
2023-05-31 14:40:00,79.44,79.45,79.37,79.44,114478.0,75.3964,75.4059,75.3299,75.3964,114478.0
2023-05-31 14:45:00,79.43,79.46,79.39,79.44,62488.0,75.3869,75.4154,75.3489,75.3964,62488.0
2023-05-31 14:50:00,79.44,79.47,79.31,79.47,78223.0,75.3964,75.4248,75.273,75.4248,78223.0
2023-05-31 14:55:00,79.47,79.67,79.47,79.62,142731.0,75.4248,75.6147,75.4248,75.5672,142731.0
2023-05-31 15:00:00,79.63,79.64,79.47,79.48,121297.0,75.5767,75.5862,75.4248,75.4343,121297.0
2023-05-31 15:05:00,79.48,79.5,79.38,79.4,102921.0,75.4343,75.4533,75.3394,75.3584,102921.0
2023-05-31 15:10:00,79.41,79.52,79.39,79.49,65264.0,75.3679,75.4723,75.3489,75.4438,65264.0
2023-05-31 15:15:00,79.49,79.58,79.48,79.48,55195.0,75.4438,75.5292,75.4343,75.4343,55195.0
2023-05-31 15:20:00,79.48,79.57,79.47,79.52,59789.0,75.4343,75.5198,75.4248,75.4723,59789.0
2023-05-31 15:25:00,79.52,79.55,79.48,79.48,72315.0,75.4723,75.5008,75.4343,75.4343,72315.0
2023-05-31 15:30:00,79.49,79.58,79.42,79.56,116273.0,75.4438,75.5292,75.3774,75.5103,116273.0
2023-05-31 15:35:00,79.56,79.63,79.52,79.59,130026.0,75.5103,75.5767,75.4723,75.5387,130026.0
2023-05-31 15:40:00,79.59,79.63,79.51,79.51,121642.0,75.5387,75.5767,75.4628,75.4628,121642.0
2023-05-31 15:45:00,79.51,79.59,79.49,79.56,189464.0,75.4628,75.5387,75.4438,75.5103,189464.0
2023-05-31 15:50:00,79.56,79.56,79.44,79.51,229809.0,75.5103,75.5103,75.3964,75.4628,229809.0
2023-05-31 15:55:00,79.51,79.6,79.5,79.58,527407.0,75.4628,75.5482,75.4533,75.5292,527407.0
2023-06-01 09:30:00,79.35,80.42,79.35,80.4,509174.0,75.311,76.3265,75.311,76.3075,509174.0
2023-06-01 09:35:00,80.41,80.78,79.97,80.02,856633.0,76.317,76.6682,75.8994,75.9468,856633.0
2023-06-01 09:40:00,80.01,80.3,79.92,80.1,326177.0,75.9374,76.2126,75.8519,76.0228,326177.0
2023-06-01 09:45:00,80.11,80.3,80.09,80.14,181566.0,76.0323,76.2126,76.0133,76.0607,181566.0
2023-06-01 09:50:00,80.13,80.93,80.12,80.93,336131.0,76.0513,76.8105,76.0418,76.8105,336131.0
2023-06-01 09:55:00,80.92,81.13,80.77,81.0,383794.0,76.801,77.0003,76.6587,76.877,383794.0
2023-06-01 10:00:00,81.0,81.19,80.9,81.0,443883.0,76.877,77.0573,76.7821,76.877,443883.0
2023-06-01 10:05:00,81.0,81.12,80.91,80.98,299241.0,76.877,76.9909,76.7915,76.858,299241.0
2023-06-01 10:10:00,80.99,81.29,80.98,81.23,293246.0,76.8675,77.1522,76.858,77.0953,293246.0
2023-06-01 10:15:00,81.23,81.37,81.05,81.19,266208.0,77.0953,77.2281,76.9244,77.0573,266208.0
2023-06-01 10:20:00,81.19,81.47,81.1,81.4,212205.0,77.0573,77.323,76.9719,77.2566,212205.0
2023-06-01 10:25:00,81.39,81.74,81.36,81.73,281457.0,77.2471,77.5793,77.2186,77.5698,281457.0
2023-06-01 10:30:00,81.74,81.89,81.66,81.78,245811.0,77.5793,77.7217,77.5034,77.6173,245811.0
2023-06-01 10:35:00,81.77,82.07,81.64,81.96,366346.0,77.6078,77.8925,77.4844,77.7881,366346.0
2023-06-01 10:40:00,81.96,82.36,81.95,82.3,424620.0,77.7881,78.1677,77.7786,78.1108,424620.0
2023-06-01 10:45:00,82.3,82.43,82.15,82.41,325203.0,78.1108,78.2342,77.9684,78.2152,325203.0
2023-06-01 10:50:00,82.41,82.87,82.4,82.83,404929.0,78.2152,78.6518,78.2057,78.6138,404929.0
2023-06-01 10:55:00,82.83,83.12,82.72,83.09,550852.0,78.6138,78.8891,78.5094,78.8606,550852.0
2023-06-01 11:00:00,83.09,83.17,82.87,82.98,559533.0,78.8606,78.9365,78.6518,78.7562,559533.0
2023-06-01 11:05:00,82.97,83.03,82.36,82.36,641250.0,78.7467,78.8036,78.1677,78.1677,641250.0
2023-06-01 11:10:00,82.36,82.65,82.31,82.64,305855.0,78.1677,78.443,78.1203,78.4335,305855.0
2023-06-01 11:15:00,82.63,82.96,82.63,82.8,359036.0,78.424,78.7372,78.424,78.5853,359036.0
2023-06-01 11:20:00,82.8,82.8,82.52,82.7,270502.0,78.5853,78.5853,78.3196,78.4904,270502.0
2023-06-01 11:25:00,82.7,82.85,82.54,82.54,228465.0,78.4904,78.6328,78.3386,78.3386,228465.0
2023-06-01 11:30:00,82.53,82.94,82.44,82.94,306583.0,78.3291,78.7182,78.2437,78.7182,306583.0
2023-06-01 11:35:00,82.93,82.99,82.85,82.95,180471.0,78.7087,78.7657,78.6328,78.7277,180471.0
2023-06-01 11:40:00,82.96,83.25,82.91,83.18,366554.0,78.7372,79.0124,78.6897,78.946,366554.0
2023-06-01 11:45:00,83.19,83.2,83.0,83.1,166564.0,78.9555,78.965,78.7752,78.8701,166564.0
2023-06-01 11:50:00,83.1,83.22,83.04,83.2,146832.0,78.8701,78.984,78.8131,78.965,146832.0
2023-06-01 11:55:00,83.21,83.44,83.17,83.36,298171.0,78.9745,79.1928,78.9365,79.1168,298171.0
2023-06-01 12:00:00,83.35,83.36,82.93,82.95,212354.0,79.1073,79.1168,78.7087,78.7277,212354.0
2023-06-01 12:05:00,82.95,83.06,82.84,82.84,136535.0,78.7277,78.8321,78.6233,78.6233,136535.0
2023-06-01 12:10:00,82.84,83.05,82.8,82.97,174707.0,78.6233,78.8226,78.5853,78.7467,174707.0
2023-06-01 12:15:00,82.97,83.03,82.9,83.0,145183.0,78.7467,78.8036,78.6803,78.7752,145183.0
2023-06-01 12:20:00,82.99,83.16,82.99,83.09,120133.0,78.7657,78.927,78.7657,78.8606,120133.0
2023-06-01 12:25:00,83.09,83.12,83.0,83.01,110087.0,78.8606,78.8891,78.7752,78.7847,110087.0
2023-06-01 12:30:00,83.01,83.06,82.87,82.95,147971.0,78.7847,78.8321,78.6518,78.7277,147971.0
2023-06-01 12:35:00,82.97,83.15,82.95,83.14,96190.0,78.7467,78.9175,78.7277,78.908,96190.0
2023-06-01 12:40:00,83.15,83.16,83.03,83.13,92314.0,78.9175,78.927,78.8036,78.8985,92314.0
2023-06-01 12:45:00,83.13,83.28,83.04,83.27,126228.0,78.8985,79.0409,78.8131,79.0314,126228.0
2023-06-01 12:50:00,83.28,83.33,83.23,83.3,103352.0,79.0409,79.0884,78.9935,79.0599,103352.0
2023-06-01 12:55:00,83.3,83.73,83.29,83.67,399907.0,79.0599,79.468,79.0504,79.4111,399907.0
2023-06-01 13:00:00,83.67,83.79,83.64,83.78,284106.0,79.4111,79.525,79.3826,79.5155,284106.0
2023-06-01 13:05:00,83.78,83.82,83.58,83.58,220610.0,79.5155,79.5534,79.3256,79.3256,220610.0
2023-06-01 13:10:00,83.58,83.64,83.42,83.62,205481.0,79.3256,79.3826,79.1738,79.3636,205481.0
2023-06-01 13:15:00,83.63,83.7,83.54,83.55,135968.0,79.3731,79.4395,79.2877,79.2972,135968.0
2023-06-01 13:20:00,83.55,83.65,83.41,83.47,136770.0,79.2972,79.3921,79.1643,79.2212,136770.0
2023-06-01 13:25:00,83.47,83.63,83.4,83.58,173883.0,79.2212,79.3731,79.1548,79.3256,173883.0
2023-06-01 13:30:00,83.59,83.63,83.48,83.59,137360.0,79.3351,79.3731,79.2307,79.3351,137360.0
2023-06-01 13:35:00,83.6,83.69,83.55,83.64,106449.0,79.3446,79.43,79.2972,79.3826,106449.0
2023-06-01 13:40:00,83.63,83.75,83.62,83.7,121278.0,79.3731,79.487,79.3636,79.4395,121278.0
2023-06-01 13:45:00,83.7,83.81,83.67,83.76,128822.0,79.4395,79.5439,79.4111,79.4965,128822.0
2023-06-01 13:50:00,83.76,83.76,83.63,83.7,118766.0,79.4965,79.4965,79.3731,79.4395,118766.0
2023-06-01 13:55:00,83.7,83.71,83.58,83.59,135193.0,79.4395,79.449,79.3256,79.3351,135193.0
2023-06-01 14:00:00,83.59,83.73,83.59,83.7,121032.0,79.3351,79.468,79.3351,79.4395,121032.0
2023-06-01 14:05:00,83.69,83.82,83.64,83.79,171707.0,79.43,79.5534,79.3826,79.525,171707.0
2023-06-01 14:10:00,83.8,84.0,83.77,83.98,228388.0,79.5344,79.7243,79.506,79.7053,228388.0
2023-06-01 14:15:00,83.98,84.0,83.73,83.78,128641.0,79.7053,79.7243,79.468,79.5155,128641.0
2023-06-01 14:20:00,83.78,83.84,83.71,83.81,110610.0,79.5155,79.5724,79.449,79.5439,110610.0
2023-06-01 14:25:00,83.82,83.91,83.75,83.83,126524.0,79.5534,79.6388,79.487,79.5629,126524.0
2023-06-01 14:30:00,83.84,83.84,83.72,83.73,132024.0,79.5724,79.5724,79.4585,79.468,132024.0
2023-06-01 14:35:00,83.74,83.75,83.61,83.65,183147.0,79.4775,79.487,79.3541,79.3921,183147.0
2023-06-01 14:40:00,83.65,83.75,83.55,83.57,127295.0,79.3921,79.487,79.2972,79.3161,127295.0
2023-06-01 14:45:00,83.56,83.58,83.34,83.37,168968.0,79.3067,79.3256,79.0979,79.1263,168968.0
2023-06-01 14:50:00,83.37,83.39,83.22,83.3,179766.0,79.1263,79.1453,78.984,79.0599,179766.0
2023-06-01 14:55:00,83.3,83.31,83.12,83.16,187768.0,79.0599,79.0694,78.8891,78.927,187768.0
2023-06-01 15:00:00,83.18,83.26,83.16,83.22,97200.0,78.946,79.0219,78.927,78.984,97200.0
2023-06-01 15:05:00,83.22,83.31,83.22,83.23,141515.0,78.984,79.0694,78.984,78.9935,141515.0
2023-06-01 15:10:00,83.23,83.34,83.16,83.26,158295.0,78.9935,79.0979,78.927,79.0219,158295.0
2023-06-01 15:15:00,83.26,83.28,83.1,83.15,218079.0,79.0219,79.0409,78.8701,78.9175,218079.0
2023-06-01 15:20:00,83.14,83.25,83.07,83.12,175942.0,78.908,79.0124,78.8416,78.8891,175942.0
2023-06-01 15:25:00,83.11,83.18,83.06,83.12,140838.0,78.8796,78.946,78.8321,78.8891,140838.0
2023-06-01 15:30:00,83.12,83.12,82.82,82.84,203912.0,78.8891,78.8891,78.6043,78.6233,203912.0
2023-06-01 15:35:00,82.83,83.02,82.82,82.95,206903.0,78.6138,78.7941,78.6043,78.7277,206903.0
2023-06-01 15:40:00,82.95,83.03,82.91,83.0,152918.0,78.7277,78.8036,78.6897,78.7752,152918.0
2023-06-01 15:45:00,83.0,83.18,82.99,83.06,259831.0,78.7752,78.946,78.7657,78.8321,259831.0
2023-06-01 15:50:00,83.05,83.07,82.97,83.02,323993.0,78.8226,78.8416,78.7467,78.7941,323993.0
2023-06-01 15:55:00,83.02,83.04,82.92,83.0,730960.0,78.7941,78.8131,78.6992,78.7752,730960.0
2023-06-02 09:30:00,85.08,85.87,85.04,85.86,679647.0,80.7493,81.4991,80.7113,81.4896,679647.0
2023-06-02 09:35:00,85.86,86.03,85.2,85.21,911032.0,81.4896,81.6509,80.8632,80.8727,911032.0
2023-06-02 09:40:00,85.23,85.25,84.61,84.72,668764.0,80.8917,80.9106,80.3032,80.4076,668764.0
2023-06-02 09:45:00,84.72,84.76,84.2,84.42,436992.0,80.4076,80.4456,79.9141,80.1229,436992.0
2023-06-02 09:50:00,84.42,85.24,84.41,85.2,436888.0,80.1229,80.9011,80.1134,80.8632,436888.0
2023-06-02 09:55:00,85.19,85.33,84.91,85.3,282585.0,80.8537,80.9866,80.5879,80.9581,282585.0
2023-06-02 10:00:00,85.29,85.3,84.96,85.05,223897.0,80.9486,80.9581,80.6354,80.7208,223897.0
2023-06-02 10:05:00,85.05,85.16,84.62,84.62,267140.0,80.7208,80.8252,80.3127,80.3127,267140.0
2023-06-02 10:10:00,84.61,85.09,84.58,85.02,214254.0,80.3032,80.7588,80.2747,80.6923,214254.0
2023-06-02 10:15:00,85.03,85.16,84.92,85.09,127335.0,80.7018,80.8252,80.5974,80.7588,127335.0
2023-06-02 10:20:00,85.08,85.32,85.05,85.19,210425.0,80.7493,80.9771,80.7208,80.8537,210425.0
2023-06-02 10:25:00,85.22,85.73,85.17,85.67,364506.0,80.8822,81.3662,80.8347,81.3093,364506.0
2023-06-02 10:30:00,85.67,85.67,85.26,85.34,238208.0,81.3093,81.3093,80.9201,80.9961,238208.0
2023-06-02 10:35:00,85.34,85.35,85.03,85.25,243223.0,80.9961,81.0055,80.7018,80.9106,243223.0
2023-06-02 10:40:00,85.24,85.44,85.23,85.35,124925.0,80.9011,81.091,80.8917,81.0055,124925.0
2023-06-02 10:45:00,85.34,85.43,85.2,85.38,161750.0,80.9961,81.0815,80.8632,81.034,161750.0
2023-06-02 10:50:00,85.4,85.58,85.39,85.54,149484.0,81.053,81.2238,81.0435,81.1859,149484.0
2023-06-02 10:55:00,85.54,85.63,85.34,85.61,123963.0,81.1859,81.2713,80.9961,81.2523,123963.0
2023-06-02 11:00:00,85.61,85.75,85.2,85.27,401444.0,81.2523,81.3852,80.8632,80.9296,401444.0
2023-06-02 11:05:00,85.29,85.4,85.1,85.21,214824.0,80.9486,81.053,80.7683,80.8727,214824.0
2023-06-02 11:10:00,85.22,85.28,85.01,85.03,131888.0,80.8822,80.9391,80.6829,80.7018,131888.0
2023-06-02 11:15:00,85.03,85.29,85.03,85.22,85718.0,80.7018,80.9486,80.7018,80.8822,85718.0
2023-06-02 11:20:00,85.22,85.29,85.09,85.09,120682.0,80.8822,80.9486,80.7588,80.7588,120682.0
2023-06-02 11:25:00,85.09,85.18,85.03,85.07,153145.0,80.7588,80.8442,80.7018,80.7398,153145.0
2023-06-02 11:30:00,85.07,85.17,84.86,84.94,220151.0,80.7398,80.8347,80.5405,80.6164,220151.0
2023-06-02 11:35:00,84.93,85.0,84.89,84.93,143568.0,80.6069,80.6734,80.569,80.6069,143568.0
2023-06-02 11:40:00,84.93,85.13,84.88,85.0,207098.0,80.6069,80.7967,80.5595,80.6734,207098.0
2023-06-02 11:45:00,85.0,85.06,84.91,85.01,149810.0,80.6734,80.7303,80.5879,80.6829,149810.0
2023-06-02 11:50:00,85.0,85.02,84.87,85.0,144250.0,80.6734,80.6923,80.55,80.6734,144250.0
2023-06-02 11:55:00,85.0,85.09,84.96,85.0,91934.0,80.6734,80.7588,80.6354,80.6734,91934.0
2023-06-02 12:00:00,84.99,85.23,84.96,85.22,107447.0,80.6639,80.8917,80.6354,80.8822,107447.0
2023-06-02 12:05:00,85.23,85.49,85.22,85.36,121767.0,80.8917,81.1384,80.8822,81.015,121767.0
2023-06-02 12:10:00,85.36,85.4,85.31,85.34,94919.0,81.015,81.053,80.9676,80.9961,94919.0
2023-06-02 12:15:00,85.32,85.32,84.93,84.95,156593.0,80.9771,80.9771,80.6069,80.6259,156593.0
2023-06-02 12:20:00,84.95,85.06,84.94,84.99,113999.0,80.6259,80.7303,80.6164,80.6639,113999.0
2023-06-02 12:25:00,84.99,85.02,84.85,84.92,101426.0,80.6639,80.6923,80.531,80.5974,101426.0
2023-06-02 12:30:00,84.92,85.0,84.9,84.95,96400.0,80.5974,80.6734,80.5784,80.6259,96400.0
2023-06-02 12:35:00,84.96,85.05,84.94,85.02,82823.0,80.6354,80.7208,80.6164,80.6923,82823.0
2023-06-02 12:40:00,85.02,85.15,85.01,85.05,60478.0,80.6923,80.8157,80.6829,80.7208,60478.0
2023-06-02 12:45:00,85.06,85.12,85.01,85.01,61494.0,80.7303,80.7873,80.6829,80.6829,61494.0
2023-06-02 12:50:00,85.01,85.07,84.97,85.07,57801.0,80.6829,80.7398,80.6449,80.7398,57801.0
2023-06-02 12:55:00,85.06,85.09,85.02,85.07,38149.0,80.7303,80.7588,80.6923,80.7398,38149.0
2023-06-02 13:00:00,85.08,85.22,85.05,85.14,72128.0,80.7493,80.8822,80.7208,80.8062,72128.0
2023-06-02 13:05:00,85.14,85.29,85.06,85.28,106006.0,80.8062,80.9486,80.7303,80.9391,106006.0
2023-06-02 13:10:00,85.28,85.3,85.12,85.29,80405.0,80.9391,80.9581,80.7873,80.9486,80405.0
2023-06-02 13:15:00,85.28,85.3,85.16,85.25,54712.0,80.9391,80.9581,80.8252,80.9106,54712.0
2023-06-02 13:20:00,85.25,85.29,85.18,85.22,44778.0,80.9106,80.9486,80.8442,80.8822,44778.0
2023-06-02 13:25:00,85.2,85.41,85.17,85.39,88945.0,80.8632,81.0625,80.8347,81.0435,88945.0
2023-06-02 13:30:00,85.39,85.49,85.37,85.45,128034.0,81.0435,81.1384,81.0245,81.1005,128034.0
2023-06-02 13:35:00,85.43,85.45,85.09,85.11,160101.0,81.0815,81.1005,80.7588,80.7778,160101.0
2023-06-02 13:40:00,85.12,85.16,84.9,85.0,122715.0,80.7873,80.8252,80.5784,80.6734,122715.0
2023-06-02 13:45:00,85.01,85.11,84.95,85.09,77487.0,80.6829,80.7778,80.6259,80.7588,77487.0
2023-06-02 13:50:00,85.09,85.1,84.98,85.09,60671.0,80.7588,80.7683,80.6544,80.7588,60671.0
2023-06-02 13:55:00,85.1,85.12,84.97,84.98,54259.0,80.7683,80.7873,80.6449,80.6544,54259.0
2023-06-02 14:00:00,84.99,85.02,84.94,84.97,100969.0,80.6639,80.6923,80.6164,80.6449,100969.0
2023-06-02 14:05:00,84.96,85.0,84.91,84.93,65285.0,80.6354,80.6734,80.5879,80.6069,65285.0
2023-06-02 14:10:00,84.93,84.99,84.89,84.94,71125.0,80.6069,80.6639,80.569,80.6164,71125.0
2023-06-02 14:15:00,84.95,84.98,84.82,84.85,87276.0,80.6259,80.6544,80.5025,80.531,87276.0
2023-06-02 14:20:00,84.84,84.92,84.8,84.89,62213.0,80.5215,80.5974,80.4835,80.569,62213.0
2023-06-02 14:25:00,84.89,84.89,84.77,84.78,66184.0,80.569,80.569,80.4551,80.4646,66184.0
2023-06-02 14:30:00,84.78,84.83,84.7,84.83,74489.0,80.4646,80.512,80.3886,80.512,74489.0
2023-06-02 14:35:00,84.83,84.84,84.72,84.73,67716.0,80.512,80.5215,80.4076,80.4171,67716.0
2023-06-02 14:40:00,84.73,84.76,84.68,84.69,84709.0,80.4171,80.4456,80.3696,80.3791,84709.0
2023-06-02 14:45:00,84.7,84.71,84.53,84.55,117243.0,80.3886,80.3981,80.2273,80.2463,117243.0
2023-06-02 14:50:00,84.56,84.61,84.53,84.56,72966.0,80.2558,80.3032,80.2273,80.2558,72966.0
2023-06-02 14:55:00,84.57,84.57,84.41,84.42,166428.0,80.2652,80.2652,80.1134,80.1229,166428.0
2023-06-02 15:00:00,84.42,84.51,84.38,84.48,120983.0,80.1229,80.2083,80.0849,80.1798,120983.0
2023-06-02 15:05:00,84.49,84.49,84.37,84.38,95711.0,80.1893,80.1893,80.0754,80.0849,95711.0
2023-06-02 15:10:00,84.39,84.4,84.32,84.4,116085.0,80.0944,80.1039,80.028,80.1039,116085.0
2023-06-02 15:15:00,84.39,84.43,84.34,84.43,77706.0,80.0944,80.1324,80.047,80.1324,77706.0
2023-06-02 15:20:00,84.43,84.43,84.24,84.25,162033.0,80.1324,80.1324,79.952,79.9615,162033.0
2023-06-02 15:25:00,84.25,84.27,84.14,84.23,168782.0,79.9615,79.9805,79.8571,79.9426,168782.0
2023-06-02 15:30:00,84.23,84.27,84.14,84.24,177858.0,79.9426,79.9805,79.8571,79.952,177858.0
2023-06-02 15:35:00,84.23,84.33,84.17,84.27,132208.0,79.9426,80.0375,79.8856,79.9805,132208.0
2023-06-02 15:40:00,84.26,84.33,84.23,84.24,183320.0,79.971,80.0375,79.9426,79.952,183320.0
2023-06-02 15:45:00,84.24,84.37,84.22,84.32,245892.0,79.952,80.0754,79.9331,80.028,245892.0
2023-06-02 15:50:00,84.31,84.34,84.23,84.33,268368.0,80.0185,80.047,79.9426,80.0375,268368.0
2023-06-02 15:55:00,84.33,84.34,84.15,84.27,641720.0,80.0375,80.047,79.8666,79.9805,641720.0
2023-06-05 09:30:00,83.99,84.19,83.36,84.05,360572.0,79.7148,79.9046,79.1168,79.7717,360572.0
2023-06-05 09:35:00,84.06,84.15,83.73,84.03,227097.0,79.7812,79.8666,79.468,79.7527,227097.0
2023-06-05 09:40:00,84.02,84.06,83.75,84.0,166322.0,79.7432,79.7812,79.487,79.7243,166322.0
2023-06-05 09:45:00,83.99,84.05,83.75,84.0,185127.0,79.7148,79.7717,79.487,79.7243,185127.0
2023-06-05 09:50:00,84.0,84.04,83.86,83.89,24701.0,79.7243,79.7622,79.5914,79.6199,24701.0
2023-06-05 09:55:00,84.02,84.05,83.5,83.52,130037.0,79.7432,79.7717,79.2497,79.2687,130037.0
2023-06-05 10:00:00,83.53,83.77,83.53,83.71,131777.0,79.2782,79.506,79.2782,79.449,131777.0
2023-06-05 10:05:00,83.71,84.19,83.71,83.98,154512.0,79.449,79.9046,79.449,79.7053,154512.0
2023-06-05 10:10:00,83.99,84.03,83.63,83.68,195246.0,79.7148,79.7527,79.3731,79.4205,195246.0
2023-06-05 10:15:00,83.68,83.7,83.26,83.47,317361.0,79.4205,79.4395,79.0219,79.2212,317361.0
2023-06-05 10:20:00,83.47,83.61,83.3,83.31,221614.0,79.2212,79.3541,79.0599,79.0694,221614.0
2023-06-05 10:25:00,83.31,83.54,83.24,83.51,148470.0,79.0694,79.2877,79.0029,79.2592,148470.0
2023-06-05 10:30:00,83.53,83.72,83.4,83.62,127988.0,79.2782,79.4585,79.1548,79.3636,127988.0
2023-06-05 10:35:00,83.63,83.88,83.55,83.86,159784.0,79.3731,79.6104,79.2972,79.5914,159784.0
2023-06-05 10:40:00,83.86,84.13,83.86,84.12,125311.0,79.5914,79.8476,79.5914,79.8382,125311.0
2023-06-05 10:45:00,84.12,84.2,84.03,84.17,145785.0,79.8382,79.9141,79.7527,79.8856,145785.0
2023-06-05 10:50:00,84.17,84.18,83.84,83.96,122138.0,79.8856,79.8951,79.5724,79.6863,122138.0
2023-06-05 10:55:00,83.98,84.0,83.83,83.93,84955.0,79.7053,79.7243,79.5629,79.6578,84955.0
2023-06-05 11:00:00,83.94,84.09,83.88,83.99,98142.0,79.6673,79.8097,79.6104,79.7148,98142.0
2023-06-05 11:05:00,84.0,84.02,83.73,83.78,108755.0,79.7243,79.7432,79.468,79.5155,108755.0
2023-06-05 11:10:00,83.78,83.85,83.57,83.58,137346.0,79.5155,79.5819,79.3161,79.3256,137346.0
2023-06-05 11:15:00,83.57,83.69,83.45,83.57,141934.0,79.3161,79.43,79.2023,79.3161,141934.0
2023-06-05 11:20:00,83.58,83.7,83.52,83.57,110119.0,79.3256,79.4395,79.2687,79.3161,110119.0
2023-06-05 11:25:00,83.56,83.61,83.52,83.52,129279.0,79.3067,79.3541,79.2687,79.2687,129279.0
2023-06-05 11:30:00,83.52,83.73,83.51,83.69,71982.0,79.2687,79.468,79.2592,79.43,71982.0
2023-06-05 11:35:00,83.69,83.73,83.54,83.56,69787.0,79.43,79.468,79.2877,79.3067,69787.0
2023-06-05 11:40:00,83.56,83.63,83.53,83.62,54362.0,79.3067,79.3731,79.2782,79.3636,54362.0
2023-06-05 11:45:00,83.63,83.84,83.62,83.79,95229.0,79.3731,79.5724,79.3636,79.525,95229.0
2023-06-05 11:50:00,83.79,83.8,83.56,83.59,71370.0,79.525,79.5344,79.3067,79.3351,71370.0
2023-06-05 11:55:00,83.59,83.8,83.59,83.78,48040.0,79.3351,79.5344,79.3351,79.5155,48040.0
2023-06-05 12:00:00,83.78,83.8,83.68,83.73,47526.0,79.5155,79.5344,79.4205,79.468,47526.0
2023-06-05 12:05:00,83.73,83.9,83.72,83.89,84303.0,79.468,79.6294,79.4585,79.6199,84303.0
2023-06-05 12:10:00,83.9,83.92,83.77,83.86,94658.0,79.6294,79.6483,79.506,79.5914,94658.0
2023-06-05 12:15:00,83.87,84.0,83.87,83.94,73310.0,79.6009,79.7243,79.6009,79.6673,73310.0
2023-06-05 12:20:00,83.94,83.97,83.83,83.85,51050.0,79.6673,79.6958,79.5629,79.5819,51050.0
2023-06-05 12:25:00,83.85,83.93,83.8,83.9,50299.0,79.5819,79.6578,79.5344,79.6294,50299.0
2023-06-05 12:30:00,83.9,84.0,83.9,83.95,61475.0,79.6294,79.7243,79.6294,79.6768,61475.0
2023-06-05 12:35:00,83.94,84.01,83.91,84.0,70325.0,79.6673,79.7338,79.6388,79.7243,70325.0
2023-06-05 12:40:00,84.0,84.04,83.94,83.96,54246.0,79.7243,79.7622,79.6673,79.6863,54246.0
2023-06-05 12:45:00,83.97,84.02,83.93,83.96,60946.0,79.6958,79.7432,79.6578,79.6863,60946.0
2023-06-05 12:50:00,83.96,84.05,83.95,84.02,46912.0,79.6863,79.7717,79.6768,79.7432,46912.0
2023-06-05 12:55:00,84.01,84.04,83.98,84.02,39299.0,79.7338,79.7622,79.7053,79.7432,39299.0
2023-06-05 13:00:00,84.02,84.05,83.95,84.0,57846.0,79.7432,79.7717,79.6768,79.7243,57846.0
2023-06-05 13:05:00,83.99,84.04,83.96,84.04,49900.0,79.7148,79.7622,79.6863,79.7622,49900.0
2023-06-05 13:10:00,84.03,84.03,83.91,83.95,54233.0,79.7527,79.7527,79.6388,79.6768,54233.0
2023-06-05 13:15:00,83.94,83.98,83.87,83.95,59619.0,79.6673,79.7053,79.6009,79.6768,59619.0
2023-06-05 13:20:00,83.96,84.06,83.95,84.04,43663.0,79.6863,79.7812,79.6768,79.7622,43663.0
2023-06-05 13:25:00,84.03,84.06,83.88,83.95,52989.0,79.7527,79.7812,79.6104,79.6768,52989.0
2023-06-05 13:30:00,83.96,84.01,83.93,84.01,50262.0,79.6863,79.7338,79.6578,79.7338,50262.0
2023-06-05 13:35:00,84.01,84.01,83.92,83.95,27799.0,79.7338,79.7338,79.6483,79.6768,27799.0
2023-06-05 13:40:00,83.95,84.02,83.94,84.01,34887.0,79.6768,79.7432,79.6673,79.7338,34887.0
2023-06-05 13:45:00,84.0,84.05,83.97,83.97,52866.0,79.7243,79.7717,79.6958,79.6958,52866.0
2023-06-05 13:50:00,83.98,84.05,83.96,84.02,40625.0,79.7053,79.7717,79.6863,79.7432,40625.0
2023-06-05 13:55:00,84.01,84.07,83.98,84.04,48407.0,79.7338,79.7907,79.7053,79.7622,48407.0
2023-06-05 14:00:00,84.04,84.1,84.03,84.03,69930.0,79.7622,79.8192,79.7527,79.7527,69930.0
2023-06-05 14:05:00,84.04,84.06,83.96,84.03,58446.0,79.7622,79.7812,79.6863,79.7527,58446.0
2023-06-05 14:10:00,84.03,84.03,83.94,83.98,43964.0,79.7527,79.7527,79.6673,79.7053,43964.0
2023-06-05 14:15:00,83.97,84.03,83.94,84.03,38991.0,79.6958,79.7527,79.6673,79.7527,38991.0
2023-06-05 14:20:00,84.03,84.1,84.0,84.03,45946.0,79.7527,79.8192,79.7243,79.7527,45946.0
2023-06-05 14:25:00,84.03,84.03,83.94,83.96,26805.0,79.7527,79.7527,79.6673,79.6863,26805.0
2023-06-05 14:30:00,83.95,83.96,83.84,83.88,65785.0,79.6768,79.6863,79.5724,79.6104,65785.0
2023-06-05 14:35:00,83.89,83.9,83.81,83.84,55880.0,79.6199,79.6294,79.5439,79.5724,55880.0
2023-06-05 14:40:00,83.83,84.01,83.81,83.99,47473.0,79.5629,79.7338,79.5439,79.7148,47473.0
2023-06-05 14:45:00,83.99,84.0,83.92,83.96,42035.0,79.7148,79.7243,79.6483,79.6863,42035.0
2023-06-05 14:50:00,83.95,84.1,83.93,84.09,67853.0,79.6768,79.8192,79.6578,79.8097,67853.0
2023-06-05 14:55:00,84.09,84.27,84.09,84.26,119689.0,79.8097,79.9805,79.8097,79.971,119689.0
2023-06-05 15:00:00,84.26,84.28,84.1,84.13,102627.0,79.971,79.99,79.8192,79.8476,102627.0
2023-06-05 15:05:00,84.14,84.14,84.06,84.11,44471.0,79.8571,79.8571,79.7812,79.8287,44471.0
2023-06-05 15:10:00,84.11,84.16,84.08,84.16,40937.0,79.8287,79.8761,79.8002,79.8761,40937.0
2023-06-05 15:15:00,84.15,84.22,84.13,84.22,59411.0,79.8666,79.9331,79.8476,79.9331,59411.0
2023-06-05 15:20:00,84.22,84.5,84.21,84.49,133678.0,79.9331,80.1988,79.9236,80.1893,133678.0
2023-06-05 15:25:00,84.5,84.57,84.46,84.47,85836.0,80.1988,80.2652,80.1608,80.1703,85836.0
2023-06-05 15:30:00,84.46,84.48,84.27,84.39,89423.0,80.1608,80.1798,79.9805,80.0944,89423.0
2023-06-05 15:35:00,84.4,84.45,84.36,84.45,68723.0,80.1039,80.1514,80.0659,80.1514,68723.0
2023-06-05 15:40:00,84.44,84.49,84.31,84.33,95064.0,80.1419,80.1893,80.0185,80.0375,95064.0
2023-06-05 15:45:00,84.33,84.36,84.24,84.36,100143.0,80.0375,80.0659,79.952,80.0659,100143.0
2023-06-05 15:50:00,84.36,84.37,84.28,84.37,141519.0,80.0659,80.0754,79.99,80.0754,141519.0
2023-06-05 15:55:00,84.36,84.4,84.3,84.38,279190.0,80.0659,80.1039,80.009,80.0849,279190.0
2023-06-06 09:30:00,83.5,84.15,83.46,83.54,533149.0,79.2497,79.8666,79.2117,79.2877,533149.0
2023-06-06 09:35:00,83.55,83.94,83.37,83.9,276113.0,79.2972,79.6673,79.1263,79.6294,276113.0
2023-06-06 09:40:00,83.88,84.31,83.74,84.31,323991.0,79.6104,80.0185,79.4775,80.0185,323991.0
2023-06-06 09:45:00,84.3,84.4,84.17,84.25,236288.0,80.009,80.1039,79.8856,79.9615,236288.0
2023-06-06 09:50:00,84.26,84.37,83.99,84.2,213377.0,79.971,80.0754,79.7148,79.9141,213377.0
2023-06-06 09:55:00,84.18,84.25,83.96,84.05,282882.0,79.8951,79.9615,79.6863,79.7717,282882.0
2023-06-06 10:00:00,84.04,84.22,83.99,84.0,101428.0,79.7622,79.9331,79.7148,79.7243,101428.0
2023-06-06 10:05:00,83.99,84.07,83.9,84.0,105333.0,79.7148,79.7907,79.6294,79.7243,105333.0
2023-06-06 10:10:00,84.01,84.05,83.65,83.73,161408.0,79.7338,79.7717,79.3921,79.468,161408.0
2023-06-06 10:15:00,83.73,83.77,83.5,83.75,302085.0,79.468,79.506,79.2497,79.487,302085.0
2023-06-06 10:20:00,83.75,83.92,83.69,83.85,129947.0,79.487,79.6483,79.43,79.5819,129947.0
2023-06-06 10:25:00,83.86,83.95,83.78,83.89,116570.0,79.5914,79.6768,79.5155,79.6199,116570.0
2023-06-06 10:30:00,83.91,84.19,83.86,84.18,143482.0,79.6388,79.9046,79.5914,79.8951,143482.0
2023-06-06 10:35:00,84.17,84.22,84.02,84.07,97029.0,79.8856,79.9331,79.7432,79.7907,97029.0
2023-06-06 10:40:00,84.06,84.36,84.06,84.36,96870.0,79.7812,80.0659,79.7812,80.0659,96870.0
2023-06-06 10:45:00,84.36,85.36,84.25,85.31,707996.0,80.0659,81.015,79.9615,80.9676,707996.0
2023-06-06 10:50:00,85.3,85.74,85.22,85.51,747835.0,80.9581,81.3757,80.8822,81.1574,747835.0
2023-06-06 10:55:00,85.5,85.65,85.06,85.23,424021.0,81.1479,81.2903,80.7303,80.8917,424021.0
2023-06-06 11:00:00,85.25,85.67,85.16,85.67,224490.0,80.9106,81.3093,80.8252,81.3093,224490.0
2023-06-06 11:05:00,85.68,85.85,85.66,85.78,266008.0,81.3187,81.4801,81.2998,81.4137,266008.0
2023-06-06 11:10:00,85.78,85.86,85.44,85.77,191332.0,81.4137,81.4896,81.091,81.4042,191332.0
2023-06-06 11:15:00,85.77,85.99,85.71,85.76,236524.0,81.4042,81.613,81.3472,81.3947,236524.0
2023-06-06 11:20:00,85.77,85.78,85.37,85.45,253784.0,81.4042,81.4137,81.0245,81.1005,253784.0
2023-06-06 11:25:00,85.44,85.73,85.3,85.7,231701.0,81.091,81.3662,80.9581,81.3377,231701.0
2023-06-06 11:30:00,85.7,85.85,85.65,85.68,144653.0,81.3377,81.4801,81.2903,81.3187,144653.0
2023-06-06 11:35:00,85.68,85.85,85.68,85.78,112337.0,81.3187,81.4801,81.3187,81.4137,112337.0
2023-06-06 11:40:00,85.77,86.27,85.76,86.27,312752.0,81.4042,81.8787,81.3947,81.8787,312752.0
2023-06-06 11:45:00,86.26,86.35,86.09,86.17,231419.0,81.8692,81.9546,81.7079,81.7838,231419.0
2023-06-06 11:50:00,86.17,86.54,86.11,86.54,190607.0,81.7838,82.135,81.7269,82.135,190607.0
2023-06-06 11:55:00,86.54,86.72,86.47,86.7,355206.0,82.135,82.3058,82.0685,82.2868,355206.0
2023-06-06 12:00:00,86.7,86.85,86.68,86.71,259897.0,82.2868,82.4292,82.2678,82.2963,259897.0
2023-06-06 12:05:00,86.72,86.88,86.64,86.73,212229.0,82.3058,82.4577,82.2299,82.3153,212229.0
2023-06-06 12:10:00,86.72,86.72,86.47,86.48,282116.0,82.3058,82.3058,82.0685,82.078,282116.0
2023-06-06 12:15:00,86.47,86.74,86.45,86.68,144877.0,82.0685,82.3248,82.0496,82.2678,144877.0
2023-06-06 12:20:00,86.69,86.74,86.58,86.69,102836.0,82.2773,82.3248,82.1729,82.2773,102836.0
2023-06-06 12:25:00,86.69,86.86,86.68,86.76,142439.0,82.2773,82.4387,82.2678,82.3438,142439.0
2023-06-06 12:30:00,86.75,86.82,86.72,86.8,94240.0,82.3343,82.4007,82.3058,82.3817,94240.0
2023-06-06 12:35:00,86.81,86.85,86.6,86.63,148354.0,82.3912,82.4292,82.1919,82.2204,148354.0
2023-06-06 12:40:00,86.64,86.75,86.61,86.67,111838.0,82.2299,82.3343,82.2014,82.2584,111838.0
2023-06-06 12:45:00,86.67,86.72,86.57,86.59,118277.0,82.2584,82.3058,82.1634,82.1824,118277.0
2023-06-06 12:50:00,86.58,86.68,86.57,86.63,112589.0,82.1729,82.2678,82.1634,82.2204,112589.0
2023-06-06 12:55:00,86.62,86.68,86.47,86.61,210225.0,82.2109,82.2678,82.0685,82.2014,210225.0
2023-06-06 13:00:00,86.62,86.68,86.54,86.6,142784.0,82.2109,82.2678,82.135,82.1919,142784.0
2023-06-06 13:05:00,86.59,86.6,86.38,86.49,122247.0,82.1824,82.1919,81.9831,82.0875,122247.0
2023-06-06 13:10:00,86.48,86.69,86.44,86.67,146866.0,82.078,82.2773,82.0401,82.2584,146866.0
2023-06-06 13:15:00,86.66,86.77,86.62,86.64,81835.0,82.2489,82.3533,82.2109,82.2299,81835.0
2023-06-06 13:20:00,86.63,86.72,86.6,86.66,104577.0,82.2204,82.3058,82.1919,82.2489,104577.0
2023-06-06 13:25:00,86.67,86.76,86.6,86.76,75354.0,82.2584,82.3438,82.1919,82.3438,75354.0
2023-06-06 13:30:00,86.76,86.8,86.66,86.76,95238.0,82.3438,82.3817,82.2489,82.3438,95238.0
2023-06-06 13:35:00,86.75,86.79,86.71,86.73,58683.0,82.3343,82.3722,82.2963,82.3153,58683.0
2023-06-06 13:40:00,86.73,86.84,86.69,86.83,62127.0,82.3153,82.4197,82.2773,82.4102,62127.0
2023-06-06 13:45:00,86.84,86.86,86.77,86.85,75127.0,82.4197,82.4387,82.3533,82.4292,75127.0
2023-06-06 13:50:00,86.85,86.86,86.76,86.77,59533.0,82.4292,82.4387,82.3438,82.3533,59533.0
2023-06-06 13:55:00,86.77,86.78,86.66,86.7,72435.0,82.3533,82.3628,82.2489,82.2868,72435.0
2023-06-06 14:00:00,86.71,86.76,86.64,86.67,67778.0,82.2963,82.3438,82.2299,82.2584,67778.0
2023-06-06 14:05:00,86.67,86.74,86.64,86.65,90455.0,82.2584,82.3248,82.2299,82.2394,90455.0
2023-06-06 14:10:00,86.66,86.66,86.55,86.65,135150.0,82.2489,82.2489,82.1445,82.2394,135150.0
2023-06-06 14:15:00,86.65,86.7,86.61,86.69,56322.0,82.2394,82.2868,82.2014,82.2773,56322.0
2023-06-06 14:20:00,86.69,86.72,86.65,86.72,54029.0,82.2773,82.3058,82.2394,82.3058,54029.0
2023-06-06 14:25:00,86.72,86.79,86.69,86.78,78775.0,82.3058,82.3722,82.2773,82.3628,78775.0
2023-06-06 14:30:00,86.79,86.83,86.69,86.73,62375.0,82.3722,82.4102,82.2773,82.3153,62375.0
2023-06-06 14:35:00,86.73,86.75,86.67,86.75,45539.0,82.3153,82.3343,82.2584,82.3343,45539.0
2023-06-06 14:40:00,86.74,86.83,86.69,86.79,70334.0,82.3248,82.4102,82.2773,82.3722,70334.0
2023-06-06 14:45:00,86.79,86.82,86.71,86.76,63453.0,82.3722,82.4007,82.2963,82.3438,63453.0
2023-06-06 14:50:00,86.77,86.81,86.75,86.79,63113.0,82.3533,82.3912,82.3343,82.3722,63113.0
2023-06-06 14:55:00,86.8,86.89,86.79,86.88,104355.0,82.3817,82.4672,82.3722,82.4577,104355.0
2023-06-06 15:00:00,86.89,86.91,86.85,86.86,113018.0,82.4672,82.4861,82.4292,82.4387,113018.0
2023-06-06 15:05:00,86.86,86.99,86.84,86.99,147771.0,82.4387,82.5621,82.4197,82.5621,147771.0
2023-06-06 15:10:00,86.99,86.99,86.92,86.95,116838.0,82.5621,82.5621,82.4956,82.5241,116838.0
2023-06-06 15:15:00,86.95,87.06,86.92,87.04,211169.0,82.5241,82.6285,82.4956,82.6095,211169.0
2023-06-06 15:20:00,87.04,87.06,86.96,86.97,176404.0,82.6095,82.6285,82.5336,82.5431,176404.0
2023-06-06 15:25:00,86.97,87.0,86.93,86.98,109854.0,82.5431,82.5716,82.5051,82.5526,109854.0
2023-06-06 15:30:00,86.98,86.99,86.9,86.91,126757.0,82.5526,82.5621,82.4766,82.4861,126757.0
2023-06-06 15:35:00,86.91,86.94,86.82,86.83,137242.0,82.4861,82.5146,82.4007,82.4102,137242.0
2023-06-06 15:40:00,86.84,86.84,86.61,86.66,217233.0,82.4197,82.4197,82.2014,82.2489,217233.0
2023-06-06 15:45:00,86.65,86.7,86.59,86.66,278818.0,82.2394,82.2868,82.1824,82.2489,278818.0
2023-06-06 15:50:00,86.66,86.84,86.64,86.7,410683.0,82.2489,82.4197,82.2299,82.2868,410683.0
2023-06-06 15:55:00,86.71,86.77,86.66,86.69,758955.0,82.2963,82.3533,82.2489,82.2773,758955.0
2023-06-07 09:30:00,85.72,85.81,85.14,85.44,570269.0,81.3567,81.4421,80.8062,81.091,570269.0
2023-06-07 09:35:00,85.41,85.65,85.22,85.38,359850.0,81.0625,81.2903,80.8822,81.034,359850.0
2023-06-07 09:40:00,85.38,85.44,85.09,85.4,335550.0,81.034,81.091,80.7588,81.053,335550.0
2023-06-07 09:45:00,85.4,86.21,85.38,86.17,463078.0,81.053,81.8218,81.034,81.7838,463078.0
2023-06-07 09:50:00,86.17,86.41,85.96,86.4,301777.0,81.7838,82.0116,81.5845,82.0021,301777.0
2023-06-07 09:55:00,86.41,86.72,86.38,86.44,331599.0,82.0116,82.3058,81.9831,82.0401,331599.0
2023-06-07 10:00:00,86.43,86.67,86.33,86.54,218079.0,82.0306,82.2584,81.9357,82.135,218079.0
2023-06-07 10:05:00,86.55,86.83,86.5,86.55,178947.0,82.1445,82.4102,82.097,82.1445,178947.0
2023-06-07 10:10:00,86.55,86.9,86.48,86.89,209964.0,82.1445,82.4766,82.078,82.4672,209964.0
2023-06-07 10:15:00,86.88,86.95,86.64,86.73,206716.0,82.4577,82.5241,82.2299,82.3153,206716.0
2023-06-07 10:20:00,86.71,86.71,86.01,86.06,321899.0,82.2963,82.2963,81.6319,81.6794,321899.0
2023-06-07 10:25:00,86.03,86.2,85.86,86.14,269660.0,81.6509,81.8123,81.4896,81.7553,269660.0
2023-06-07 10:30:00,86.12,86.36,86.04,86.11,189145.0,81.7363,81.9641,81.6604,81.7269,189145.0
2023-06-07 10:35:00,86.11,86.11,85.6,85.85,199531.0,81.7269,81.7269,81.2428,81.4801,199531.0
2023-06-07 10:40:00,85.84,85.98,85.71,85.75,139195.0,81.4706,81.6035,81.3472,81.3852,139195.0
2023-06-07 10:45:00,85.74,85.9,85.64,85.84,184727.0,81.3757,81.5275,81.2808,81.4706,184727.0
2023-06-07 10:50:00,85.86,85.89,85.56,85.58,162973.0,81.4896,81.5181,81.2049,81.2238,162973.0
2023-06-07 10:55:00,85.58,86.0,85.49,85.95,138707.0,81.2238,81.6225,81.1384,81.575,138707.0
2023-06-07 11:00:00,85.92,86.06,85.85,85.93,111395.0,81.5465,81.6794,81.4801,81.556,111395.0
2023-06-07 11:05:00,85.92,86.07,85.87,86.05,102484.0,81.5465,81.6889,81.4991,81.6699,102484.0
2023-06-07 11:10:00,86.06,86.1,85.97,86.04,84957.0,81.6794,81.7174,81.594,81.6604,84957.0
2023-06-07 11:15:00,86.05,86.09,85.89,85.96,86784.0,81.6699,81.7079,81.5181,81.5845,86784.0
2023-06-07 11:20:00,85.95,86.17,85.93,86.17,87328.0,81.575,81.7838,81.556,81.7838,87328.0
2023-06-07 11:25:00,86.17,86.37,86.13,86.33,90189.0,81.7838,81.9736,81.7458,81.9357,90189.0
2023-06-07 11:30:00,86.34,86.46,86.33,86.38,101855.0,81.9452,82.059,81.9357,81.9831,101855.0
2023-06-07 11:35:00,86.37,86.37,86.01,86.01,70607.0,81.9736,81.9736,81.6319,81.6319,70607.0
2023-06-07 11:40:00,86.02,86.05,85.81,85.81,85708.0,81.6414,81.6699,81.4421,81.4421,85708.0
2023-06-07 11:45:00,85.81,85.97,85.81,85.97,72823.0,81.4421,81.594,81.4421,81.594,72823.0
2023-06-07 11:50:00,85.95,85.99,85.77,85.85,67034.0,81.575,81.613,81.4042,81.4801,67034.0
2023-06-07 11:55:00,85.85,85.88,85.77,85.87,60869.0,81.4801,81.5086,81.4042,81.4991,60869.0
2023-06-07 12:00:00,85.87,85.97,85.83,85.91,60733.0,81.4991,81.594,81.4611,81.537,60733.0
2023-06-07 12:05:00,85.92,85.92,85.8,85.81,73174.0,81.5465,81.5465,81.4326,81.4421,73174.0
2023-06-07 12:10:00,85.82,85.85,85.63,85.65,74496.0,81.4516,81.4801,81.2713,81.2903,74496.0
2023-06-07 12:15:00,85.67,85.67,85.43,85.46,117239.0,81.3093,81.3093,81.0815,81.1099,117239.0
2023-06-07 12:20:00,85.46,85.52,85.37,85.37,132840.0,81.1099,81.1669,81.0245,81.0245,132840.0
2023-06-07 12:25:00,85.36,85.37,85.15,85.2,160853.0,81.015,81.0245,80.8157,80.8632,160853.0
2023-06-07 12:30:00,85.2,85.61,85.2,85.53,71294.0,80.8632,81.2523,80.8632,81.1764,71294.0
2023-06-07 12:35:00,85.53,85.59,85.4,85.46,69568.0,81.1764,81.2333,81.053,81.1099,69568.0
2023-06-07 12:40:00,85.48,85.56,85.45,85.51,48071.0,81.1289,81.2049,81.1005,81.1574,48071.0
2023-06-07 12:45:00,85.5,85.66,85.5,85.59,52687.0,81.1479,81.2998,81.1479,81.2333,52687.0
2023-06-07 12:50:00,85.59,85.69,85.54,85.57,42305.0,81.2333,81.3282,81.1859,81.2143,42305.0
2023-06-07 12:55:00,85.58,85.69,85.57,85.62,65715.0,81.2238,81.3282,81.2143,81.2618,65715.0
2023-06-07 13:00:00,85.62,85.63,85.52,85.52,51372.0,81.2618,81.2713,81.1669,81.1669,51372.0
2023-06-07 13:05:00,85.51,85.65,85.46,85.65,66960.0,81.1574,81.2903,81.1099,81.2903,66960.0
2023-06-07 13:10:00,85.65,85.71,85.51,85.54,82117.0,81.2903,81.3472,81.1574,81.1859,82117.0
2023-06-07 13:15:00,85.53,85.56,85.42,85.45,76822.0,81.1764,81.2049,81.072,81.1005,76822.0
2023-06-07 13:20:00,85.45,85.5,85.38,85.45,60016.0,81.1005,81.1479,81.034,81.1005,60016.0
2023-06-07 13:25:00,85.45,85.48,85.38,85.39,37244.0,81.1005,81.1289,81.034,81.0435,37244.0
2023-06-07 13:30:00,85.38,85.43,85.32,85.38,58824.0,81.034,81.0815,80.9771,81.034,58824.0
2023-06-07 13:35:00,85.37,85.42,85.33,85.34,64080.0,81.0245,81.072,80.9866,80.9961,64080.0
2023-06-07 13:40:00,85.33,85.41,85.3,85.4,40234.0,80.9866,81.0625,80.9581,81.053,40234.0
2023-06-07 13:45:00,85.4,85.43,85.35,85.42,71171.0,81.053,81.0815,81.0055,81.072,71171.0
2023-06-07 13:50:00,85.42,85.42,85.32,85.36,25320.0,81.072,81.072,80.9771,81.015,25320.0
2023-06-07 13:55:00,85.37,85.5,85.37,85.48,41286.0,81.0245,81.1479,81.0245,81.1289,41286.0
2023-06-07 14:00:00,85.47,85.53,85.45,85.47,27546.0,81.1194,81.1764,81.1005,81.1194,27546.0
2023-06-07 14:05:00,85.47,85.5,85.45,85.47,41040.0,81.1194,81.1479,81.1005,81.1194,41040.0
2023-06-07 14:10:00,85.48,85.51,85.36,85.47,55916.0,81.1289,81.1574,81.015,81.1194,55916.0
2023-06-07 14:15:00,85.45,85.48,85.43,85.46,35785.0,81.1005,81.1289,81.0815,81.1099,35785.0
2023-06-07 14:20:00,85.46,85.53,85.45,85.48,52761.0,81.1099,81.1764,81.1005,81.1289,52761.0
2023-06-07 14:25:00,85.48,85.49,85.37,85.42,37220.0,81.1289,81.1384,81.0245,81.072,37220.0
2023-06-07 14:30:00,85.43,85.43,85.29,85.31,62035.0,81.0815,81.0815,80.9486,80.9676,62035.0
2023-06-07 14:35:00,85.31,85.31,85.18,85.2,72019.0,80.9676,80.9676,80.8442,80.8632,72019.0
2023-06-07 14:40:00,85.19,85.26,85.17,85.22,41499.0,80.8537,80.9201,80.8347,80.8822,41499.0
2023-06-07 14:45:00,85.22,85.42,85.19,85.41,68571.0,80.8822,81.072,80.8537,81.0625,68571.0
2023-06-07 14:50:00,85.41,85.53,85.36,85.53,64616.0,81.0625,81.1764,81.015,81.1764,64616.0
2023-06-07 14:55:00,85.54,85.55,85.46,85.48,54145.0,81.1859,81.1954,81.1099,81.1289,54145.0
2023-06-07 15:00:00,85.48,85.56,85.48,85.51,54246.0,81.1289,81.2049,81.1289,81.1574,54246.0
2023-06-07 15:05:00,85.51,85.57,85.51,85.55,47157.0,81.1574,81.2143,81.1574,81.1954,47157.0
2023-06-07 15:10:00,85.55,85.55,85.41,85.43,58896.0,81.1954,81.1954,81.0625,81.0815,58896.0
2023-06-07 15:15:00,85.43,85.48,85.3,85.36,100748.0,81.0815,81.1289,80.9581,81.015,100748.0
2023-06-07 15:20:00,85.36,85.53,85.36,85.48,76114.0,81.015,81.1764,81.015,81.1289,76114.0
2023-06-07 15:25:00,85.48,85.49,85.33,85.42,63117.0,81.1289,81.1384,80.9866,81.072,63117.0
2023-06-07 15:30:00,85.41,85.42,85.32,85.35,81069.0,81.0625,81.072,80.9771,81.0055,81069.0
2023-06-07 15:35:00,85.35,85.41,85.33,85.33,102255.0,81.0055,81.0625,80.9866,80.9866,102255.0
2023-06-07 15:40:00,85.33,85.43,85.26,85.39,151149.0,80.9866,81.0815,80.9201,81.0435,151149.0
2023-06-07 15:45:00,85.4,85.41,85.2,85.27,214078.0,81.053,81.0625,80.8632,80.9296,214078.0
2023-06-07 15:50:00,85.27,85.4,85.27,85.29,199779.0,80.9296,81.053,80.9296,80.9486,199779.0
2023-06-07 15:55:00,85.28,85.43,85.21,85.3,536020.0,80.9391,81.0815,80.8727,80.9581,536020.0
2023-06-08 09:30:00,85.17,85.85,85.17,85.44,299329.0,80.8347,81.4801,80.8347,81.091,299329.0
2023-06-08 09:35:00,85.44,86.0,85.34,85.83,422523.0,81.091,81.6225,80.9961,81.4611,422523.0
2023-06-08 09:40:00,85.84,86.31,85.71,86.31,377337.0,81.4706,81.9167,81.3472,81.9167,377337.0
2023-06-08 09:45:00,86.3,86.31,85.93,86.0,317598.0,81.9072,81.9167,81.556,81.6225,317598.0
2023-06-08 09:50:00,86.01,86.31,85.96,86.01,215490.0,81.6319,81.9167,81.5845,81.6319,215490.0
2023-06-08 09:55:00,86.0,86.29,85.91,86.01,210091.0,81.6225,81.8977,81.537,81.6319,210091.0
2023-06-08 10:00:00,86.01,86.45,85.95,86.44,261680.0,81.6319,82.0496,81.575,82.0401,261680.0
2023-06-08 10:05:00,86.45,86.55,86.26,86.38,218940.0,82.0496,82.1445,81.8692,81.9831,218940.0
2023-06-08 10:10:00,86.38,86.38,86.19,86.32,156024.0,81.9831,81.9831,81.8028,81.9262,156024.0
2023-06-08 10:15:00,86.32,86.47,86.14,86.18,156204.0,81.9262,82.0685,81.7553,81.7933,156204.0
2023-06-08 10:20:00,86.18,86.22,85.97,86.13,180874.0,81.7933,81.8313,81.594,81.7458,180874.0
2023-06-08 10:25:00,86.14,86.35,86.08,86.23,161858.0,81.7553,81.9546,81.6984,81.8408,161858.0
2023-06-08 10:30:00,86.23,86.45,86.22,86.34,114881.0,81.8408,82.0496,81.8313,81.9452,114881.0
2023-06-08 10:35:00,86.36,86.43,86.2,86.31,134857.0,81.9641,82.0306,81.8123,81.9167,134857.0
2023-06-08 10:40:00,86.31,86.49,86.28,86.48,119489.0,81.9167,82.0875,81.8882,82.078,119489.0
2023-06-08 10:45:00,86.47,86.49,86.23,86.29,139477.0,82.0685,82.0875,81.8408,81.8977,139477.0
2023-06-08 10:50:00,86.29,86.61,86.29,86.55,180680.0,81.8977,82.2014,81.8977,82.1445,180680.0
2023-06-08 10:55:00,86.55,86.76,86.54,86.64,272166.0,82.1445,82.3438,82.135,82.2299,272166.0
2023-06-08 11:00:00,86.64,86.82,86.63,86.78,170463.0,82.2299,82.4007,82.2204,82.3628,170463.0
2023-06-08 11:05:00,86.79,86.93,86.7,86.92,154473.0,82.3722,82.5051,82.2868,82.4956,154473.0
2023-06-08 11:10:00,86.93,86.95,86.78,86.85,124907.0,82.5051,82.5241,82.3628,82.4292,124907.0
2023-06-08 11:15:00,86.86,86.92,86.8,86.85,98710.0,82.4387,82.4956,82.3817,82.4292,98710.0
2023-06-08 11:20:00,86.86,86.95,86.84,86.91,146430.0,82.4387,82.5241,82.4197,82.4861,146430.0
2023-06-08 11:25:00,86.9,86.94,86.66,86.89,123148.0,82.4766,82.5146,82.2489,82.4672,123148.0
2023-06-08 11:30:00,86.89,86.91,86.82,86.86,76350.0,82.4672,82.4861,82.4007,82.4387,76350.0
2023-06-08 11:35:00,86.86,86.88,86.65,86.74,78610.0,82.4387,82.4577,82.2394,82.3248,78610.0
2023-06-08 11:40:00,86.75,86.83,86.7,86.72,75478.0,82.3343,82.4102,82.2868,82.3058,75478.0
2023-06-08 11:45:00,86.72,86.73,86.39,86.48,227582.0,82.3058,82.3153,81.9926,82.078,227582.0
2023-06-08 11:50:00,86.48,86.67,86.46,86.63,120869.0,82.078,82.2584,82.059,82.2204,120869.0
2023-06-08 11:55:00,86.64,86.83,86.64,86.78,91078.0,82.2299,82.4102,82.2299,82.3628,91078.0
2023-06-08 12:00:00,86.76,86.76,86.58,86.64,72638.0,82.3438,82.3438,82.1729,82.2299,72638.0
2023-06-08 12:05:00,86.63,86.63,86.43,86.48,80372.0,82.2204,82.2204,82.0306,82.078,80372.0
2023-06-08 12:10:00,86.48,86.5,86.41,86.48,79491.0,82.078,82.097,82.0116,82.078,79491.0
2023-06-08 12:15:00,86.49,86.55,86.45,86.51,66260.0,82.0875,82.1445,82.0496,82.1065,66260.0
2023-06-08 12:20:00,86.52,86.66,86.51,86.64,78762.0,82.116,82.2489,82.1065,82.2299,78762.0
2023-06-08 12:25:00,86.62,86.7,86.6,86.63,68176.0,82.2109,82.2868,82.1919,82.2204,68176.0
2023-06-08 12:30:00,86.61,86.61,86.45,86.55,83823.0,82.2014,82.2014,82.0496,82.1445,83823.0
2023-06-08 12:35:00,86.55,86.68,86.45,86.66,74547.0,82.1445,82.2678,82.0496,82.2489,74547.0
2023-06-08 12:40:00,86.66,86.67,86.52,86.61,78175.0,82.2489,82.2584,82.116,82.2014,78175.0
2023-06-08 12:45:00,86.61,86.69,86.55,86.63,100514.0,82.2014,82.2773,82.1445,82.2204,100514.0
2023-06-08 12:50:00,86.63,86.65,86.53,86.63,66494.0,82.2204,82.2394,82.1255,82.2204,66494.0
2023-06-08 12:55:00,86.63,86.64,86.57,86.62,57129.0,82.2204,82.2299,82.1634,82.2109,57129.0
2023-06-08 13:00:00,86.63,86.71,86.58,86.7,41866.0,82.2204,82.2963,82.1729,82.2868,41866.0
2023-06-08 13:05:00,86.7,86.74,86.66,86.68,39323.0,82.2868,82.3248,82.2489,82.2678,39323.0
2023-06-08 13:10:00,86.68,86.7,86.57,86.61,68522.0,82.2678,82.2868,82.1634,82.2014,68522.0
2023-06-08 13:15:00,86.6,86.66,86.57,86.65,73498.0,82.1919,82.2489,82.1634,82.2394,73498.0
2023-06-08 13:20:00,86.65,86.66,86.52,86.54,67009.0,82.2394,82.2489,82.116,82.135,67009.0
2023-06-08 13:25:00,86.54,86.58,86.47,86.54,54650.0,82.135,82.1729,82.0685,82.135,54650.0
2023-06-08 13:30:00,86.53,86.64,86.48,86.53,49435.0,82.1255,82.2299,82.078,82.1255,49435.0
2023-06-08 13:35:00,86.53,86.55,86.46,86.47,43245.0,82.1255,82.1445,82.059,82.0685,43245.0
2023-06-08 13:40:00,86.47,86.47,86.3,86.31,83510.0,82.0685,82.0685,81.9072,81.9167,83510.0
2023-06-08 13:45:00,86.31,86.34,86.25,86.28,72057.0,81.9167,81.9452,81.8597,81.8882,72057.0
2023-06-08 13:50:00,86.27,86.4,86.27,86.37,46512.0,81.8787,82.0021,81.8787,81.9736,46512.0
2023-06-08 13:55:00,86.37,86.39,86.33,86.38,54259.0,81.9736,81.9926,81.9357,81.9831,54259.0
2023-06-08 14:00:00,86.38,86.39,86.33,86.34,75974.0,81.9831,81.9926,81.9357,81.9452,75974.0
2023-06-08 14:05:00,86.34,86.35,86.21,86.24,64601.0,81.9452,81.9546,81.8218,81.8502,64601.0
2023-06-08 14:10:00,86.24,86.31,86.2,86.22,48166.0,81.8502,81.9167,81.8123,81.8313,48166.0
2023-06-08 14:15:00,86.22,86.34,86.21,86.33,50667.0,81.8313,81.9452,81.8218,81.9357,50667.0
2023-06-08 14:20:00,86.34,86.42,86.3,86.35,77980.0,81.9452,82.0211,81.9072,81.9546,77980.0
2023-06-08 14:25:00,86.36,86.44,86.36,86.42,36782.0,81.9641,82.0401,81.9641,82.0211,36782.0
2023-06-08 14:30:00,86.42,86.51,86.41,86.45,61512.0,82.0211,82.1065,82.0116,82.0496,61512.0
2023-06-08 14:35:00,86.45,86.46,86.41,86.44,46497.0,82.0496,82.059,82.0116,82.0401,46497.0
2023-06-08 14:40:00,86.44,86.49,86.43,86.47,40878.0,82.0401,82.0875,82.0306,82.0685,40878.0
2023-06-08 14:45:00,86.47,86.48,86.42,86.44,59249.0,82.0685,82.078,82.0211,82.0401,59249.0
2023-06-08 14:50:00,86.44,86.44,86.33,86.36,59578.0,82.0401,82.0401,81.9357,81.9641,59578.0
2023-06-08 14:55:00,86.36,86.4,86.31,86.39,51323.0,81.9641,82.0021,81.9167,81.9926,51323.0
2023-06-08 15:00:00,86.4,86.47,86.4,86.45,39805.0,82.0021,82.0685,82.0021,82.0496,39805.0
2023-06-08 15:05:00,86.44,86.47,86.39,86.43,72519.0,82.0401,82.0685,81.9926,82.0306,72519.0
2023-06-08 15:10:00,86.42,86.45,86.4,86.42,37424.0,82.0211,82.0496,82.0021,82.0211,37424.0
2023-06-08 15:15:00,86.43,86.46,86.36,86.4,59647.0,82.0306,82.059,81.9641,82.0021,59647.0
2023-06-08 15:20:00,86.4,86.4,86.2,86.39,95296.0,82.0021,82.0021,81.8123,81.9926,95296.0
2023-06-08 15:25:00,86.38,86.39,86.31,86.35,51646.0,81.9831,81.9926,81.9167,81.9546,51646.0
2023-06-08 15:30:00,86.34,86.35,86.2,86.21,69682.0,81.9452,81.9546,81.8123,81.8218,69682.0
2023-06-08 15:35:00,86.2,86.25,86.17,86.21,69294.0,81.8123,81.8597,81.7838,81.8218,69294.0
2023-06-08 15:40:00,86.22,86.22,86.08,86.14,134414.0,81.8313,81.8313,81.6984,81.7553,134414.0
2023-06-08 15:45:00,86.14,86.16,86.08,86.11,115056.0,81.7553,81.7743,81.6984,81.7269,115056.0
2023-06-08 15:50:00,86.11,86.17,85.97,85.99,261801.0,81.7269,81.7838,81.594,81.613,261801.0
2023-06-08 15:55:00,85.99,86.15,85.97,86.14,373180.0,81.613,81.7648,81.594,81.7553,373180.0
2023-06-09 09:30:00,86.06,86.14,85.59,85.93,378102.0,81.6794,81.7553,81.2333,81.556,378102.0
2023-06-09 09:35:00,85.93,85.97,85.36,85.59,377874.0,81.556,81.594,81.015,81.2333,377874.0
2023-06-09 09:40:00,85.59,85.83,85.41,85.78,328088.0,81.2333,81.4611,81.0625,81.4137,328088.0
2023-06-09 09:45:00,85.78,85.9,85.74,85.79,413367.0,81.4137,81.5275,81.3757,81.4231,413367.0
2023-06-09 09:50:00,85.8,85.85,85.56,85.84,206623.0,81.4326,81.4801,81.2049,81.4706,206623.0
2023-06-09 09:55:00,85.87,86.34,85.85,86.22,353564.0,81.4991,81.9452,81.4801,81.8313,353564.0
2023-06-09 10:00:00,86.21,86.4,86.12,86.39,265496.0,81.8218,82.0021,81.7363,81.9926,265496.0
2023-06-09 10:05:00,86.36,86.4,86.14,86.25,176769.0,81.9641,82.0021,81.7553,81.8597,176769.0
2023-06-09 10:10:00,86.27,86.61,86.27,86.53,279526.0,81.8787,82.2014,81.8787,82.1255,279526.0
2023-06-09 10:15:00,86.53,86.73,86.51,86.67,198483.0,82.1255,82.3153,82.1065,82.2584,198483.0
2023-06-09 10:20:00,86.66,86.78,86.51,86.75,223405.0,82.2489,82.3628,82.1065,82.3343,223405.0
2023-06-09 10:25:00,86.75,86.84,86.47,86.53,255735.0,82.3343,82.4197,82.0685,82.1255,255735.0
2023-06-09 10:30:00,86.52,86.59,86.01,86.02,297393.0,82.116,82.1824,81.6319,81.6414,297393.0
2023-06-09 10:35:00,86.04,86.08,85.76,85.79,336493.0,81.6604,81.6984,81.3947,81.4231,336493.0
2023-06-09 10:40:00,85.8,85.8,85.38,85.62,298702.0,81.4326,81.4326,81.034,81.2618,298702.0
2023-06-09 10:45:00,85.64,85.66,85.36,85.4,243547.0,81.2808,81.2998,81.015,81.053,243547.0
2023-06-09 10:50:00,85.4,85.41,85.06,85.32,293561.0,81.053,81.0625,80.7303,80.9771,293561.0
2023-06-09 10:55:00,85.32,85.47,85.3,85.39,133168.0,80.9771,81.1194,80.9581,81.0435,133168.0
2023-06-09 11:00:00,85.4,85.49,85.23,85.48,113151.0,81.053,81.1384,80.8917,81.1289,113151.0
2023-06-09 11:05:00,85.48,85.9,85.48,85.87,193063.0,81.1289,81.5275,81.1289,81.4991,193063.0
2023-06-09 11:10:00,85.87,85.97,85.74,85.91,173818.0,81.4991,81.594,81.3757,81.537,173818.0
2023-06-09 11:15:00,85.92,86.02,85.77,86.01,125781.0,81.5465,81.6414,81.4042,81.6319,125781.0
2023-06-09 11:20:00,86.0,86.32,85.98,86.17,242374.0,81.6225,81.9262,81.6035,81.7838,242374.0
2023-06-09 11:25:00,86.18,86.19,85.85,85.88,194343.0,81.7933,81.8028,81.4801,81.5086,194343.0
2023-06-09 11:30:00,85.89,86.16,85.82,86.13,165539.0,81.5181,81.7743,81.4516,81.7458,165539.0
2023-06-09 11:35:00,86.14,86.31,86.1,86.19,161153.0,81.7553,81.9167,81.7174,81.8028,161153.0
2023-06-09 11:40:00,86.23,86.41,86.17,86.4,119175.0,81.8408,82.0116,81.7838,82.0021,119175.0
2023-06-09 11:45:00,86.4,86.5,86.16,86.23,126982.0,82.0021,82.097,81.7743,81.8408,126982.0
2023-06-09 11:50:00,86.22,86.25,86.07,86.21,65887.0,81.8313,81.8597,81.6889,81.8218,65887.0
2023-06-09 11:55:00,86.21,86.23,86.11,86.21,69892.0,81.8218,81.8408,81.7269,81.8218,69892.0
2023-06-09 12:00:00,86.22,86.27,85.89,86.01,144449.0,81.8313,81.8787,81.5181,81.6319,144449.0
2023-06-09 12:05:00,86.01,86.11,85.82,85.85,72128.0,81.6319,81.7269,81.4516,81.4801,72128.0
2023-06-09 12:10:00,85.84,85.9,85.72,85.78,63871.0,81.4706,81.5275,81.3567,81.4137,63871.0
2023-06-09 12:15:00,85.78,85.93,85.73,85.87,49398.0,81.4137,81.556,81.3662,81.4991,49398.0
2023-06-09 12:20:00,85.88,85.89,85.73,85.78,42409.0,81.5086,81.5181,81.3662,81.4137,42409.0
2023-06-09 12:25:00,85.78,85.8,85.53,85.64,118879.0,81.4137,81.4326,81.1764,81.2808,118879.0
2023-06-09 12:30:00,85.64,85.78,85.63,85.69,60813.0,81.2808,81.4137,81.2713,81.3282,60813.0
2023-06-09 12:35:00,85.7,85.79,85.63,85.78,75195.0,81.3377,81.4231,81.2713,81.4137,75195.0
2023-06-09 12:40:00,85.77,85.78,85.68,85.77,57959.0,81.4042,81.4137,81.3187,81.4042,57959.0
2023-06-09 12:45:00,85.78,85.81,85.72,85.81,57610.0,81.4137,81.4421,81.3567,81.4421,57610.0
2023-06-09 12:50:00,85.82,85.88,85.81,85.85,66293.0,81.4516,81.5086,81.4421,81.4801,66293.0
2023-06-09 12:55:00,85.83,85.85,85.72,85.84,37988.0,81.4611,81.4801,81.3567,81.4706,37988.0
2023-06-09 13:00:00,85.84,85.85,85.79,85.85,30955.0,81.4706,81.4801,81.4231,81.4801,30955.0
2023-06-09 13:05:00,85.85,85.85,85.75,85.78,57843.0,81.4801,81.4801,81.3852,81.4137,57843.0
2023-06-09 13:10:00,85.78,85.81,85.71,85.78,38834.0,81.4137,81.4421,81.3472,81.4137,38834.0
2023-06-09 13:15:00,85.78,85.84,85.77,85.78,33507.0,81.4137,81.4706,81.4042,81.4137,33507.0
2023-06-09 13:20:00,85.79,85.95,85.77,85.92,72797.0,81.4231,81.575,81.4042,81.5465,72797.0
2023-06-09 13:25:00,85.93,86.06,85.91,86.04,91361.0,81.556,81.6794,81.537,81.6604,91361.0
2023-06-09 13:30:00,86.03,86.2,86.0,86.17,98883.0,81.6509,81.8123,81.6225,81.7838,98883.0
2023-06-09 13:35:00,86.17,86.19,86.08,86.13,90239.0,81.7838,81.8028,81.6984,81.7458,90239.0
2023-06-09 13:40:00,86.13,86.2,86.11,86.12,49761.0,81.7458,81.8123,81.7269,81.7363,49761.0
2023-06-09 13:45:00,86.12,86.18,86.02,86.02,56235.0,81.7363,81.7933,81.6414,81.6414,56235.0
2023-06-09 13:50:00,86.03,86.03,85.92,85.96,54206.0,81.6509,81.6509,81.5465,81.5845,54206.0
2023-06-09 13:55:00,85.97,86.03,85.94,86.02,46932.0,81.594,81.6509,81.5655,81.6414,46932.0
2023-06-09 14:00:00,86.03,86.03,85.94,85.98,32935.0,81.6509,81.6509,81.5655,81.6035,32935.0
2023-06-09 14:05:00,85.98,85.98,85.87,85.93,65036.0,81.6035,81.6035,81.4991,81.556,65036.0
2023-06-09 14:10:00,85.94,86.01,85.94,85.99,28864.0,81.5655,81.6319,81.5655,81.613,28864.0
2023-06-09 14:15:00,86.0,86.0,85.88,85.92,53742.0,81.6225,81.6225,81.5086,81.5465,53742.0
2023-06-09 14:20:00,85.92,85.98,85.88,85.96,36717.0,81.5465,81.6035,81.5086,81.5845,36717.0
2023-06-09 14:25:00,85.95,85.96,85.76,85.83,87404.0,81.575,81.5845,81.3947,81.4611,87404.0
2023-06-09 14:30:00,85.83,85.84,85.76,85.79,35713.0,81.4611,81.4706,81.3947,81.4231,35713.0
2023-06-09 14:35:00,85.79,85.8,85.63,85.64,98099.0,81.4231,81.4326,81.2713,81.2808,98099.0
2023-06-09 14:40:00,85.64,85.73,85.62,85.73,52945.0,81.2808,81.3662,81.2618,81.3662,52945.0
2023-06-09 14:45:00,85.72,85.72,85.6,85.61,50893.0,81.3567,81.3567,81.2428,81.2523,50893.0
2023-06-09 14:50:00,85.6,85.62,85.47,85.48,119810.0,81.2428,81.2618,81.1194,81.1289,119810.0
2023-06-09 14:55:00,85.48,85.59,85.45,85.59,62744.0,81.1289,81.2333,81.1005,81.2333,62744.0
2023-06-09 15:00:00,85.58,85.64,85.53,85.63,52688.0,81.2238,81.2808,81.1764,81.2713,52688.0
2023-06-09 15:05:00,85.63,85.66,85.52,85.53,55362.0,81.2713,81.2998,81.1669,81.1764,55362.0
2023-06-09 15:10:00,85.52,85.61,85.48,85.59,106781.0,81.1669,81.2523,81.1289,81.2333,106781.0
2023-06-09 15:15:00,85.59,85.63,85.56,85.59,112474.0,81.2333,81.2713,81.2049,81.2333,112474.0
2023-06-09 15:20:00,85.6,85.6,85.52,85.55,72383.0,81.2428,81.2428,81.1669,81.1954,72383.0
2023-06-09 15:25:00,85.55,85.56,85.5,85.52,44607.0,81.1954,81.2049,81.1479,81.1669,44607.0
2023-06-09 15:30:00,85.51,85.52,85.45,85.46,65715.0,81.1574,81.1669,81.1005,81.1099,65715.0
2023-06-09 15:35:00,85.47,85.52,85.43,85.45,103875.0,81.1194,81.1669,81.0815,81.1005,103875.0
2023-06-09 15:40:00,85.47,85.53,85.44,85.51,55973.0,81.1194,81.1764,81.091,81.1574,55973.0
2023-06-09 15:45:00,85.52,85.61,85.51,85.56,174917.0,81.1669,81.2523,81.1574,81.2049,174917.0
2023-06-09 15:50:00,85.57,85.63,85.54,85.58,204985.0,81.2143,81.2713,81.1859,81.2238,204985.0
2023-06-09 15:55:00,85.58,85.62,85.5,85.51,308874.0,81.2238,81.2618,81.1479,81.1574,308874.0
2023-06-12 09:30:00,86.01,86.52,85.63,86.51,361650.0,81.6319,82.116,81.2713,82.1065,361650.0
2023-06-12 09:35:00,86.52,86.68,85.8,86.1,327697.0,82.116,82.2678,81.4326,81.7174,327697.0
2023-06-12 09:40:00,86.12,86.27,86.01,86.17,188894.0,81.7363,81.8787,81.6319,81.7838,188894.0
2023-06-12 09:45:00,86.16,86.48,86.04,86.46,208609.0,81.7743,82.078,81.6604,82.059,208609.0
2023-06-12 09:50:00,86.46,86.57,86.29,86.54,230366.0,82.059,82.1634,81.8977,82.135,230366.0
2023-06-12 09:55:00,86.54,86.79,86.45,86.48,317912.0,82.135,82.3722,82.0496,82.078,317912.0
2023-06-12 10:00:00,86.51,86.67,86.39,86.39,241865.0,82.1065,82.2584,81.9926,81.9926,241865.0
2023-06-12 10:05:00,86.38,86.39,86.12,86.33,187435.0,81.9831,81.9926,81.7363,81.9357,187435.0
2023-06-12 10:10:00,86.33,86.44,86.3,86.42,160143.0,81.9357,82.0401,81.9072,82.0211,160143.0
2023-06-12 10:15:00,86.42,86.61,86.38,86.48,259310.0,82.0211,82.2014,81.9831,82.078,259310.0
2023-06-12 10:20:00,86.47,86.95,86.47,86.91,295197.0,82.0685,82.5241,82.0685,82.4861,295197.0
2023-06-12 10:25:00,86.91,87.1,86.7,86.88,337714.0,82.4861,82.6665,82.2868,82.4577,337714.0
2023-06-12 10:30:00,86.89,87.13,86.73,87.03,313562.0,82.4672,82.6949,82.3153,82.6,313562.0
2023-06-12 10:35:00,87.03,87.03,86.62,86.81,278570.0,82.6,82.6,82.2109,82.3912,278570.0
2023-06-12 10:40:00,86.79,87.1,86.72,87.06,202496.0,82.3722,82.6665,82.3058,82.6285,202496.0
2023-06-12 10:45:00,87.05,87.29,87.0,87.04,261373.0,82.619,82.8468,82.5716,82.6095,261373.0
2023-06-12 10:50:00,87.05,87.06,86.91,87.01,204531.0,82.619,82.6285,82.4861,82.581,204531.0
2023-06-12 10:55:00,87.02,87.15,86.98,87.02,127020.0,82.5905,82.7139,82.5526,82.5905,127020.0
2023-06-12 11:00:00,87.03,87.06,86.79,86.8,115314.0,82.6,82.6285,82.3722,82.3817,115314.0
2023-06-12 11:05:00,86.79,86.94,86.79,86.85,61479.0,82.3722,82.5146,82.3722,82.4292,61479.0
2023-06-12 11:10:00,86.86,86.93,86.76,86.77,96770.0,82.4387,82.5051,82.3438,82.3533,96770.0
2023-06-12 11:15:00,86.77,86.77,86.53,86.63,144635.0,82.3533,82.3533,82.1255,82.2204,144635.0
2023-06-12 11:20:00,86.63,86.84,86.6,86.84,107600.0,82.2204,82.4197,82.1919,82.4197,107600.0
2023-06-12 11:25:00,86.85,86.89,86.76,86.76,71618.0,82.4292,82.4672,82.3438,82.3438,71618.0
2023-06-12 11:30:00,86.77,86.78,86.56,86.67,75067.0,82.3533,82.3628,82.154,82.2584,75067.0
2023-06-12 11:35:00,86.67,86.69,86.56,86.62,42444.0,82.2584,82.2773,82.154,82.2109,42444.0
2023-06-12 11:40:00,86.63,86.65,86.5,86.54,72485.0,82.2204,82.2394,82.097,82.135,72485.0
2023-06-12 11:45:00,86.53,86.59,86.31,86.33,127267.0,82.1255,82.1824,81.9167,81.9357,127267.0
2023-06-12 11:50:00,86.32,86.46,86.26,86.41,76797.0,81.9262,82.059,81.8692,82.0116,76797.0
2023-06-12 11:55:00,86.39,86.5,86.39,86.44,84532.0,81.9926,82.097,81.9926,82.0401,84532.0
2023-06-12 12:00:00,86.44,86.45,86.28,86.29,96184.0,82.0401,82.0496,81.8882,81.8977,96184.0
2023-06-12 12:05:00,86.29,86.4,86.29,86.34,51478.0,81.8977,82.0021,81.8977,81.9452,51478.0
2023-06-12 12:10:00,86.33,86.46,86.27,86.45,64667.0,81.9357,82.059,81.8787,82.0496,64667.0
2023-06-12 12:15:00,86.45,86.53,86.39,86.46,61017.0,82.0496,82.1255,81.9926,82.059,61017.0
2023-06-12 12:20:00,86.46,86.51,86.43,86.51,43897.0,82.059,82.1065,82.0306,82.1065,43897.0
2023-06-12 12:25:00,86.51,86.56,86.48,86.5,44285.0,82.1065,82.154,82.078,82.097,44285.0
2023-06-12 12:30:00,86.5,86.5,86.43,86.48,49170.0,82.097,82.097,82.0306,82.078,49170.0
2023-06-12 12:35:00,86.48,86.55,86.45,86.49,58879.0,82.078,82.1445,82.0496,82.0875,58879.0
2023-06-12 12:40:00,86.49,86.5,86.33,86.4,66882.0,82.0875,82.097,81.9357,82.0021,66882.0
2023-06-12 12:45:00,86.4,86.46,86.39,86.42,41458.0,82.0021,82.059,81.9926,82.0211,41458.0
2023-06-12 12:50:00,86.45,86.47,86.42,86.45,42219.0,82.0496,82.0685,82.0211,82.0496,42219.0
2023-06-12 12:55:00,86.45,86.46,86.26,86.29,87205.0,82.0496,82.059,81.8692,81.8977,87205.0
2023-06-12 13:00:00,86.29,86.33,86.26,86.28,40123.0,81.8977,81.9357,81.8692,81.8882,40123.0
2023-06-12 13:05:00,86.28,86.33,86.21,86.23,43123.0,81.8882,81.9357,81.8218,81.8408,43123.0
2023-06-12 13:10:00,86.24,86.24,86.18,86.21,35654.0,81.8502,81.8502,81.7933,81.8218,35654.0
2023-06-12 13:15:00,86.22,86.24,86.15,86.24,62549.0,81.8313,81.8502,81.7648,81.8502,62549.0
2023-06-12 13:20:00,86.23,86.25,86.17,86.2,41914.0,81.8408,81.8597,81.7838,81.8123,41914.0
2023-06-12 13:25:00,86.21,86.28,86.2,86.26,45249.0,81.8218,81.8882,81.8123,81.8692,45249.0
2023-06-12 13:30:00,86.27,86.35,86.26,86.31,51523.0,81.8787,81.9546,81.8692,81.9167,51523.0
2023-06-12 13:35:00,86.33,86.43,86.31,86.32,64370.0,81.9357,82.0306,81.9167,81.9262,64370.0
2023-06-12 13:40:00,86.33,86.38,86.28,86.37,36397.0,81.9357,81.9831,81.8882,81.9736,36397.0
2023-06-12 13:45:00,86.36,86.51,86.36,86.49,64547.0,81.9641,82.1065,81.9641,82.0875,64547.0
2023-06-12 13:50:00,86.5,86.51,86.44,86.46,32549.0,82.097,82.1065,82.0401,82.059,32549.0
2023-06-12 13:55:00,86.45,86.5,86.43,86.5,45182.0,82.0496,82.097,82.0306,82.097,45182.0
2023-06-12 14:00:00,86.51,86.52,86.4,86.48,49941.0,82.1065,82.116,82.0021,82.078,49941.0
2023-06-12 14:05:00,86.48,86.49,86.38,86.41,80801.0,82.078,82.0875,81.9831,82.0116,80801.0
2023-06-12 14:10:00,86.41,86.52,86.4,86.45,75689.0,82.0116,82.116,82.0021,82.0496,75689.0
2023-06-12 14:15:00,86.45,86.5,86.42,86.45,24694.0,82.0496,82.097,82.0211,82.0496,24694.0
2023-06-12 14:20:00,86.45,86.47,86.39,86.45,32988.0,82.0496,82.0685,81.9926,82.0496,32988.0
2023-06-12 14:25:00,86.45,86.48,86.41,86.41,30752.0,82.0496,82.078,82.0116,82.0116,30752.0
2023-06-12 14:30:00,86.41,86.42,86.36,86.37,33527.0,82.0116,82.0211,81.9641,81.9736,33527.0
2023-06-12 14:35:00,86.37,86.4,86.3,86.3,44930.0,81.9736,82.0021,81.9072,81.9072,44930.0
2023-06-12 14:40:00,86.31,86.35,86.27,86.34,48280.0,81.9167,81.9546,81.8787,81.9452,48280.0
2023-06-12 14:45:00,86.33,86.43,86.33,86.41,37199.0,81.9357,82.0306,81.9357,82.0116,37199.0
2023-06-12 14:50:00,86.42,86.43,86.36,86.37,35510.0,82.0211,82.0306,81.9641,81.9736,35510.0
2023-06-12 14:55:00,86.38,86.38,86.3,86.37,34037.0,81.9831,81.9831,81.9072,81.9736,34037.0
2023-06-12 15:00:00,86.37,86.38,86.32,86.35,41162.0,81.9736,81.9831,81.9262,81.9546,41162.0
2023-06-12 15:05:00,86.34,86.37,86.32,86.34,46388.0,81.9452,81.9736,81.9262,81.9452,46388.0
2023-06-12 15:10:00,86.35,86.36,86.3,86.31,56955.0,81.9546,81.9641,81.9072,81.9167,56955.0
2023-06-12 15:15:00,86.32,86.37,86.31,86.31,79965.0,81.9262,81.9736,81.9167,81.9167,79965.0
2023-06-12 15:20:00,86.31,86.31,86.13,86.15,83562.0,81.9167,81.9167,81.7458,81.7648,83562.0
2023-06-12 15:25:00,86.15,86.18,86.12,86.13,82698.0,81.7648,81.7933,81.7363,81.7458,82698.0
2023-06-12 15:30:00,86.14,86.18,86.06,86.11,108627.0,81.7553,81.7933,81.6794,81.7269,108627.0
2023-06-12 15:35:00,86.11,86.12,86.05,86.08,85992.0,81.7269,81.7363,81.6699,81.6984,85992.0
2023-06-12 15:40:00,86.07,86.08,85.98,86.0,134921.0,81.6889,81.6984,81.6035,81.6225,134921.0
2023-06-12 15:45:00,86.0,86.01,85.93,85.94,152931.0,81.6225,81.6319,81.556,81.5655,152931.0
2023-06-12 15:50:00,85.94,85.96,85.83,85.88,186453.0,81.5655,81.5845,81.4611,81.5086,186453.0
2023-06-12 15:55:00,85.88,85.92,85.86,85.86,355601.0,81.5086,81.5465,81.4896,81.4896,355601.0
2023-06-13 09:30:00,87.96,88.18,87.66,88.07,1074842.0,83.4827,83.6915,83.198,83.5871,1074842.0
2023-06-13 09:35:00,88.07,88.99,87.87,88.83,1237202.0,83.5871,84.4603,83.3973,84.3084,1237202.0
2023-06-13 09:40:00,88.82,89.22,88.65,88.78,1033470.0,84.2989,84.6786,84.1376,84.261,1033470.0
2023-06-13 09:45:00,88.79,89.15,88.74,88.97,542427.0,84.2704,84.6121,84.223,84.4413,542427.0
2023-06-13 09:50:00,88.98,89.02,88.23,88.44,586339.0,84.4508,84.4887,83.7389,83.9383,586339.0
2023-06-13 09:55:00,88.44,88.61,88.29,88.4,285320.0,83.9383,84.0996,83.7959,83.9003,285320.0
2023-06-13 10:00:00,88.4,88.44,88.16,88.22,313447.0,83.9003,83.9383,83.6725,83.7295,313447.0
2023-06-13 10:05:00,88.21,88.24,87.57,87.65,435625.0,83.72,83.7484,83.1125,83.1885,435625.0
2023-06-13 10:10:00,87.64,87.77,87.49,87.7,277854.0,83.179,83.3024,83.0366,83.2359,277854.0
2023-06-13 10:15:00,87.7,87.9,87.56,87.79,335718.0,83.2359,83.4257,83.1031,83.3213,335718.0
2023-06-13 10:20:00,87.8,87.88,87.6,87.64,294849.0,83.3308,83.4068,83.141,83.179,294849.0
2023-06-13 10:25:00,87.65,88.19,87.63,88.18,231793.0,83.1885,83.701,83.1695,83.6915,231793.0
2023-06-13 10:30:00,88.18,88.3,88.04,88.22,277468.0,83.6915,83.8054,83.5586,83.7295,277468.0
2023-06-13 10:35:00,88.22,88.3,88.04,88.15,188379.0,83.7295,83.8054,83.5586,83.663,188379.0
2023-06-13 10:40:00,88.16,88.23,88.02,88.19,116489.0,83.6725,83.7389,83.5396,83.701,116489.0
2023-06-13 10:45:00,88.18,88.27,88.08,88.14,112782.0,83.6915,83.7769,83.5966,83.6535,112782.0
2023-06-13 10:50:00,88.14,88.18,87.91,87.92,199963.0,83.6535,83.6915,83.4352,83.4447,199963.0
2023-06-13 10:55:00,87.93,87.98,87.75,87.78,102147.0,83.4542,83.5017,83.2834,83.3119,102147.0
2023-06-13 11:00:00,87.78,87.82,87.6,87.65,162274.0,83.3119,83.3498,83.141,83.1885,162274.0
2023-06-13 11:05:00,87.65,87.7,87.56,87.57,242575.0,83.1885,83.2359,83.1031,83.1125,242575.0
2023-06-13 11:10:00,87.56,87.64,87.34,87.62,270757.0,83.1031,83.179,82.8942,83.16,270757.0
2023-06-13 11:15:00,87.62,87.83,87.62,87.67,148750.0,83.16,83.3593,83.16,83.2075,148750.0
2023-06-13 11:20:00,87.66,87.71,87.54,87.62,155450.0,83.198,83.2454,83.0841,83.16,155450.0
2023-06-13 11:25:00,87.61,87.78,87.52,87.74,90625.0,83.1505,83.3119,83.0651,83.2739,90625.0
2023-06-13 11:30:00,87.73,87.8,87.61,87.78,74984.0,83.2644,83.3308,83.1505,83.3119,74984.0
2023-06-13 11:35:00,87.77,87.96,87.74,87.87,91299.0,83.3024,83.4827,83.2739,83.3973,91299.0
2023-06-13 11:40:00,87.86,87.89,87.66,87.66,64756.0,83.3878,83.4163,83.198,83.198,64756.0
2023-06-13 11:45:00,87.65,87.76,87.63,87.73,47575.0,83.1885,83.2929,83.1695,83.2644,47575.0
2023-06-13 11:50:00,87.73,87.89,87.7,87.82,101300.0,83.2644,83.4163,83.2359,83.3498,101300.0
2023-06-13 11:55:00,87.82,87.83,87.68,87.68,85459.0,83.3498,83.3593,83.2169,83.2169,85459.0
2023-06-13 12:00:00,87.67,87.77,87.6,87.74,74254.0,83.2075,83.3024,83.141,83.2739,74254.0
2023-06-13 12:05:00,87.73,87.78,87.7,87.76,40473.0,83.2644,83.3119,83.2359,83.2929,40473.0
2023-06-13 12:10:00,87.75,87.81,87.69,87.71,54776.0,83.2834,83.3403,83.2264,83.2454,54776.0
2023-06-13 12:15:00,87.71,87.74,87.66,87.71,39441.0,83.2454,83.2739,83.198,83.2454,39441.0
2023-06-13 12:20:00,87.7,87.71,87.65,87.68,42584.0,83.2359,83.2454,83.1885,83.2169,42584.0
2023-06-13 12:25:00,87.68,87.71,87.6,87.64,62653.0,83.2169,83.2454,83.141,83.179,62653.0
2023-06-13 12:30:00,87.65,87.71,87.62,87.68,39967.0,83.1885,83.2454,83.16,83.2169,39967.0
2023-06-13 12:35:00,87.68,87.91,87.66,87.88,85614.0,83.2169,83.4352,83.198,83.4068,85614.0
2023-06-13 12:40:00,87.88,87.97,87.87,87.87,66201.0,83.4068,83.4922,83.3973,83.3973,66201.0
2023-06-13 12:45:00,87.86,87.96,87.79,87.94,75978.0,83.3878,83.4827,83.3213,83.4637,75978.0
2023-06-13 12:50:00,87.95,88.01,87.92,87.97,121877.0,83.4732,83.5301,83.4447,83.4922,121877.0
2023-06-13 12:55:00,87.98,87.99,87.92,87.94,37601.0,83.5017,83.5112,83.4447,83.4637,37601.0
2023-06-13 13:00:00,87.94,87.98,87.88,87.93,52368.0,83.4637,83.5017,83.4068,83.4542,52368.0
2023-06-13 13:05:00,87.94,87.96,87.76,87.79,52821.0,83.4637,83.4827,83.2929,83.3213,52821.0
2023-06-13 13:10:00,87.79,87.82,87.73,87.82,70659.0,83.3213,83.3498,83.2644,83.3498,70659.0
2023-06-13 13:15:00,87.82,87.87,87.77,87.8,50627.0,83.3498,83.3973,83.3024,83.3308,50627.0
2023-06-13 13:20:00,87.8,87.82,87.76,87.79,57496.0,83.3308,83.3498,83.2929,83.3213,57496.0
2023-06-13 13:25:00,87.78,87.79,87.72,87.76,56307.0,83.3119,83.3213,83.2549,83.2929,56307.0
2023-06-13 13:30:00,87.77,87.81,87.7,87.74,51623.0,83.3024,83.3403,83.2359,83.2739,51623.0
2023-06-13 13:35:00,87.74,87.76,87.61,87.63,50607.0,83.2739,83.2929,83.1505,83.1695,50607.0
2023-06-13 13:40:00,87.62,87.69,87.54,87.69,128510.0,83.16,83.2264,83.0841,83.2264,128510.0
2023-06-13 13:45:00,87.69,87.77,87.65,87.7,113021.0,83.2264,83.3024,83.1885,83.2359,113021.0
2023-06-13 13:50:00,87.69,87.74,87.65,87.71,70947.0,83.2264,83.2739,83.1885,83.2454,70947.0
2023-06-13 13:55:00,87.71,87.75,87.65,87.71,90226.0,83.2454,83.2834,83.1885,83.2454,90226.0
2023-06-13 14:00:00,87.71,87.82,87.71,87.8,62237.0,83.2454,83.3498,83.2454,83.3308,62237.0
2023-06-13 14:05:00,87.8,87.82,87.66,87.67,62584.0,83.3308,83.3498,83.198,83.2075,62584.0
2023-06-13 14:10:00,87.66,87.66,87.57,87.65,64315.0,83.198,83.198,83.1125,83.1885,64315.0
2023-06-13 14:15:00,87.65,87.65,87.51,87.59,115938.0,83.1885,83.1885,83.0556,83.1315,115938.0
2023-06-13 14:20:00,87.59,87.69,87.58,87.67,53655.0,83.1315,83.2264,83.122,83.2075,53655.0
2023-06-13 14:25:00,87.67,87.7,87.54,87.57,79152.0,83.2075,83.2359,83.0841,83.1125,79152.0
2023-06-13 14:30:00,87.57,87.59,87.52,87.56,92021.0,83.1125,83.1315,83.0651,83.1031,92021.0
2023-06-13 14:35:00,87.57,87.59,87.44,87.47,107612.0,83.1125,83.1315,82.9892,83.0176,107612.0
2023-06-13 14:40:00,87.47,87.51,87.41,87.48,52436.0,83.0176,83.0556,82.9607,83.0271,52436.0
2023-06-13 14:45:00,87.48,87.48,87.35,87.37,114790.0,83.0271,83.0271,82.9037,82.9227,114790.0
2023-06-13 14:50:00,87.35,87.44,87.3,87.42,114488.0,82.9037,82.9892,82.8563,82.9702,114488.0
2023-06-13 14:55:00,87.44,87.49,87.37,87.45,44904.0,82.9892,83.0366,82.9227,82.9987,44904.0
2023-06-13 15:00:00,87.45,87.47,87.25,87.3,70599.0,82.9987,83.0176,82.8088,82.8563,70599.0
2023-06-13 15:05:00,87.29,87.38,87.27,87.38,86299.0,82.8468,82.9322,82.8278,82.9322,86299.0
2023-06-13 15:10:00,87.38,87.49,87.34,87.47,43513.0,82.9322,83.0366,82.8942,83.0176,43513.0
2023-06-13 15:15:00,87.46,87.47,87.38,87.42,80192.0,83.0081,83.0176,82.9322,82.9702,80192.0
2023-06-13 15:20:00,87.43,87.63,87.42,87.59,133819.0,82.9797,83.1695,82.9702,83.1315,133819.0
2023-06-13 15:25:00,87.6,87.62,87.4,87.41,89634.0,83.141,83.16,82.9512,82.9607,89634.0
2023-06-13 15:30:00,87.41,87.46,87.34,87.39,79895.0,82.9607,83.0081,82.8942,82.9417,79895.0
2023-06-13 15:35:00,87.39,87.43,87.31,87.32,101895.0,82.9417,82.9797,82.8658,82.8753,101895.0
2023-06-13 15:40:00,87.32,87.39,87.3,87.36,123115.0,82.8753,82.9417,82.8563,82.9132,123115.0
2023-06-13 15:45:00,87.37,87.42,87.33,87.35,105781.0,82.9227,82.9702,82.8848,82.9037,105781.0
2023-06-13 15:50:00,87.38,87.51,87.31,87.47,286043.0,82.9322,83.0556,82.8658,83.0176,286043.0
2023-06-13 15:55:00,87.47,87.56,87.45,87.52,437705.0,83.0176,83.1031,82.9987,83.0651,437705.0
2023-06-14 09:30:00,87.97,88.58,87.97,88.49,606060.0,83.4922,84.0711,83.4922,83.9857,606060.0
2023-06-14 09:35:00,88.5,88.52,87.71,88.17,375654.0,83.9952,84.0142,83.2454,83.682,375654.0
2023-06-14 09:40:00,88.17,88.56,87.95,88.46,337454.0,83.682,84.0521,83.4732,83.9572,337454.0
2023-06-14 09:45:00,88.47,88.86,88.45,88.84,461423.0,83.9667,84.3369,83.9477,84.3179,461423.0
2023-06-14 09:50:00,88.84,89.1,88.76,88.8,596220.0,84.3179,84.5647,84.242,84.2799,596220.0
2023-06-14 09:55:00,88.79,89.06,88.6,89.02,316989.0,84.2704,84.5267,84.0901,84.4887,316989.0
2023-06-14 10:00:00,89.02,89.58,88.85,89.37,638848.0,84.4887,85.0202,84.3274,84.8209,638848.0
2023-06-14 10:05:00,89.37,89.6,89.21,89.51,434776.0,84.8209,85.0392,84.6691,84.9538,434776.0
2023-06-14 10:10:00,89.51,89.96,89.45,89.85,618576.0,84.9538,85.3809,84.8968,85.2765,618576.0
2023-06-14 10:15:00,89.87,90.1,89.75,89.76,802565.0,85.2955,85.5138,85.1816,85.1911,802565.0
2023-06-14 10:20:00,89.75,89.78,89.34,89.57,368792.0,85.1816,85.21,84.7924,85.0107,368792.0
2023-06-14 10:25:00,89.57,89.67,89.42,89.5,222848.0,85.0107,85.1056,84.8684,84.9443,222848.0
2023-06-14 10:30:00,89.5,89.69,89.24,89.26,212519.0,84.9443,85.1246,84.6975,84.7165,212519.0
2023-06-14 10:35:00,89.26,89.5,89.15,89.3,243344.0,84.7165,84.9443,84.6121,84.7545,243344.0
2023-06-14 10:40:00,89.3,89.34,89.09,89.32,160601.0,84.7545,84.7924,84.5552,84.7735,160601.0
2023-06-14 10:45:00,89.31,89.36,89.25,89.3,140051.0,84.764,84.8114,84.707,84.7545,140051.0
2023-06-14 10:50:00,89.3,89.45,89.26,89.31,171364.0,84.7545,84.8968,84.7165,84.764,171364.0
2023-06-14 10:55:00,89.32,89.34,89.13,89.23,135287.0,84.7735,84.7924,84.5931,84.688,135287.0
2023-06-14 11:00:00,89.23,89.53,89.13,89.51,184508.0,84.688,84.9728,84.5931,84.9538,184508.0
2023-06-14 11:05:00,89.52,89.56,89.34,89.41,142930.0,84.9633,85.0012,84.7924,84.8589,142930.0
2023-06-14 11:10:00,89.4,89.41,89.06,89.09,140389.0,84.8494,84.8589,84.5267,84.5552,140389.0
2023-06-14 11:15:00,89.1,89.18,89.01,89.01,152178.0,84.5647,84.6406,84.4792,84.4792,152178.0
2023-06-14 11:20:00,89.02,89.05,88.92,88.97,242786.0,84.4887,84.5172,84.3938,84.4413,242786.0
2023-06-14 11:25:00,88.97,89.18,88.88,89.13,142766.0,84.4413,84.6406,84.3559,84.5931,142766.0
2023-06-14 11:30:00,89.13,89.18,88.97,88.98,87089.0,84.5931,84.6406,84.4413,84.4508,87089.0
2023-06-14 11:35:00,88.97,89.1,88.94,89.09,126640.0,84.4413,84.5647,84.4128,84.5552,126640.0
2023-06-14 11:40:00,89.09,89.2,89.07,89.08,85519.0,84.5552,84.6596,84.5362,84.5457,85519.0
2023-06-14 11:45:00,89.08,89.2,89.05,89.16,93858.0,84.5457,84.6596,84.5172,84.6216,93858.0
2023-06-14 11:50:00,89.16,89.26,89.09,89.16,96414.0,84.6216,84.7165,84.5552,84.6216,96414.0
2023-06-14 11:55:00,89.16,89.27,89.14,89.27,105140.0,84.6216,84.726,84.6026,84.726,105140.0
2023-06-14 12:00:00,89.27,89.34,89.22,89.31,111480.0,84.726,84.7924,84.6786,84.764,111480.0
2023-06-14 12:05:00,89.32,89.35,89.27,89.31,75371.0,84.7735,84.8019,84.726,84.764,75371.0
2023-06-14 12:10:00,89.31,89.52,89.3,89.48,116992.0,84.764,84.9633,84.7545,84.9253,116992.0
2023-06-14 12:15:00,89.48,89.57,89.46,89.53,122491.0,84.9253,85.0107,84.9063,84.9728,122491.0
2023-06-14 12:20:00,89.53,89.77,89.51,89.73,180732.0,84.9728,85.2006,84.9538,85.1626,180732.0
2023-06-14 12:25:00,89.72,89.72,89.45,89.45,133792.0,85.1531,85.1531,84.8968,84.8968,133792.0
2023-06-14 12:30:00,89.46,89.46,89.16,89.2,142064.0,84.9063,84.9063,84.6216,84.6596,142064.0
2023-06-14 12:35:00,89.2,89.27,89.1,89.25,82052.0,84.6596,84.726,84.5647,84.707,82052.0
2023-06-14 12:40:00,89.25,89.32,89.24,89.29,89008.0,84.707,84.7735,84.6975,84.745,89008.0
2023-06-14 12:45:00,89.28,89.38,89.26,89.34,86552.0,84.7355,84.8304,84.7165,84.7924,86552.0
2023-06-14 12:50:00,89.33,89.34,89.21,89.23,48952.0,84.783,84.7924,84.6691,84.688,48952.0
2023-06-14 12:55:00,89.24,89.38,89.22,89.37,63906.0,84.6975,84.8304,84.6786,84.8209,63906.0
2023-06-14 13:00:00,89.36,89.5,89.35,89.48,78550.0,84.8114,84.9443,84.8019,84.9253,78550.0
2023-06-14 13:05:00,89.48,89.52,89.47,89.49,89573.0,84.9253,84.9633,84.9158,84.9348,89573.0
2023-06-14 13:10:00,89.49,89.58,89.32,89.35,156074.0,84.9348,85.0202,84.7735,84.8019,156074.0
2023-06-14 13:15:00,89.34,89.35,89.12,89.18,156054.0,84.7924,84.8019,84.5836,84.6406,156054.0
2023-06-14 13:20:00,89.17,89.33,89.14,89.29,86211.0,84.6311,84.783,84.6026,84.745,86211.0
2023-06-14 13:25:00,89.28,89.36,89.27,89.32,83355.0,84.7355,84.8114,84.726,84.7735,83355.0
2023-06-14 13:30:00,89.33,89.45,89.3,89.43,81264.0,84.783,84.8968,84.7545,84.8779,81264.0
2023-06-14 13:35:00,89.42,89.43,89.31,89.37,129922.0,84.8684,84.8779,84.764,84.8209,129922.0
2023-06-14 13:40:00,89.37,89.42,89.3,89.31,70130.0,84.8209,84.8684,84.7545,84.764,70130.0
2023-06-14 13:45:00,89.32,89.4,89.31,89.36,51866.0,84.7735,84.8494,84.764,84.8114,51866.0
2023-06-14 13:50:00,89.37,89.47,89.32,89.34,89945.0,84.8209,84.9158,84.7735,84.7924,89945.0
2023-06-14 13:55:00,89.35,89.46,89.3,89.38,150204.0,84.8019,84.9063,84.7545,84.8304,150204.0
2023-06-14 14:00:00,89.37,89.37,88.76,88.82,311631.0,84.8209,84.8209,84.242,84.2989,311631.0
2023-06-14 14:05:00,88.83,88.87,88.31,88.65,292977.0,84.3084,84.3464,83.8149,84.1376,292977.0
2023-06-14 14:10:00,88.64,88.91,88.64,88.84,214704.0,84.1281,84.3843,84.1281,84.3179,214704.0
2023-06-14 14:15:00,88.84,89.06,88.8,89.0,277812.0,84.3179,84.5267,84.2799,84.4698,277812.0
2023-06-14 14:20:00,89.0,89.03,88.69,88.75,207428.0,84.4698,84.4982,84.1755,84.2325,207428.0
2023-06-14 14:25:00,88.74,88.86,88.57,88.83,137978.0,84.223,84.3369,84.0616,84.3084,137978.0
2023-06-14 14:30:00,88.83,88.85,88.61,88.78,240170.0,84.3084,84.3274,84.0996,84.261,240170.0
2023-06-14 14:35:00,88.79,89.23,88.78,89.19,184262.0,84.2704,84.688,84.261,84.6501,184262.0
2023-06-14 14:40:00,89.19,89.55,89.16,89.54,224294.0,84.6501,84.9918,84.6216,84.9823,224294.0
2023-06-14 14:45:00,89.55,89.89,89.54,89.85,282167.0,84.9918,85.3145,84.9823,85.2765,282167.0
2023-06-14 14:50:00,89.86,89.99,89.62,89.79,222041.0,85.286,85.4094,85.0582,85.2195,222041.0
2023-06-14 14:55:00,89.79,89.84,89.7,89.73,144063.0,85.2195,85.267,85.1341,85.1626,144063.0
2023-06-14 15:00:00,89.73,89.8,89.58,89.73,158025.0,85.1626,85.229,85.0202,85.1626,158025.0
2023-06-14 15:05:00,89.73,89.95,89.71,89.95,215534.0,85.1626,85.3714,85.1436,85.3714,215534.0
2023-06-14 15:10:00,89.94,90.12,89.91,89.93,638711.0,85.3619,85.5327,85.3334,85.3524,638711.0
2023-06-14 15:15:00,89.93,89.95,89.51,89.69,228349.0,85.3524,85.3714,84.9538,85.1246,228349.0
2023-06-14 15:20:00,89.69,89.82,89.61,89.72,207336.0,85.1246,85.248,85.0487,85.1531,207336.0
2023-06-14 15:25:00,89.73,89.86,89.52,89.54,198997.0,85.1626,85.286,84.9633,84.9823,198997.0
2023-06-14 15:30:00,89.53,89.61,89.42,89.58,156269.0,84.9728,85.0487,84.8684,85.0202,156269.0
2023-06-14 15:35:00,89.57,89.79,89.53,89.59,289200.0,85.0107,85.2195,84.9728,85.0297,289200.0
2023-06-14 15:40:00,89.59,89.6,89.47,89.52,176956.0,85.0297,85.0392,84.9158,84.9633,176956.0
2023-06-14 15:45:00,89.51,89.63,89.45,89.47,322267.0,84.9538,85.0677,84.8968,84.9158,322267.0
2023-06-14 15:50:00,89.48,89.48,89.25,89.34,398732.0,84.9253,84.9253,84.707,84.7924,398732.0
2023-06-14 15:55:00,89.35,89.44,89.31,89.35,697622.0,84.8019,84.8874,84.764,84.8019,697622.0
2023-06-15 09:30:00,91.46,92.22,91.23,92.13,1695001.0,86.8045,87.5258,86.5862,87.4404,1695001.0
2023-06-15 09:35:00,92.1,92.77,91.39,91.82,1460176.0,87.412,88.0479,86.7381,87.1462,1460176.0
2023-06-15 09:40:00,91.82,92.15,91.8,91.97,706719.0,87.1462,87.4594,87.1272,87.2886,706719.0
2023-06-15 09:45:00,91.98,92.14,91.5,92.12,599186.0,87.2981,87.4499,86.8425,87.4309,599186.0
2023-06-15 09:50:00,92.11,92.44,92.01,92.35,670807.0,87.4214,87.7347,87.3265,87.6492,670807.0
2023-06-15 09:55:00,92.36,92.57,92.19,92.31,546919.0,87.6587,87.858,87.4974,87.6113,546919.0
2023-06-15 10:00:00,92.31,92.48,92.11,92.17,404455.0,87.6113,87.7726,87.4214,87.4784,404455.0
2023-06-15 10:05:00,92.17,92.22,91.3,91.44,630061.0,87.4784,87.5258,86.6527,86.7856,630061.0
2023-06-15 10:10:00,91.44,91.46,91.13,91.29,418499.0,86.7856,86.8045,86.4913,86.6432,418499.0
2023-06-15 10:15:00,91.29,91.56,91.2,91.4,278424.0,86.6432,86.8994,86.5578,86.7476,278424.0
2023-06-15 10:20:00,91.42,91.59,91.28,91.51,209693.0,86.7666,86.9279,86.6337,86.852,209693.0
2023-06-15 10:25:00,91.51,91.69,91.4,91.63,195217.0,86.852,87.0228,86.7476,86.9659,195217.0
2023-06-15 10:30:00,91.62,91.66,91.35,91.44,208756.0,86.9564,86.9944,86.7001,86.7856,208756.0
2023-06-15 10:35:00,91.43,91.44,90.69,90.71,500623.0,86.7761,86.7856,86.0737,86.0927,500623.0
2023-06-15 10:40:00,90.7,91.08,90.6,90.98,311338.0,86.0832,86.4439,85.9883,86.349,311338.0
2023-06-15 10:45:00,90.97,91.38,90.95,91.3,266716.0,86.3395,86.7286,86.3205,86.6527,266716.0
2023-06-15 10:50:00,91.3,91.65,91.08,91.48,457432.0,86.6527,86.9849,86.4439,86.8235,457432.0
2023-06-15 10:55:00,91.49,91.67,91.38,91.54,273638.0,86.833,87.0038,86.7286,86.8805,273638.0
2023-06-15 11:00:00,91.54,91.61,91.39,91.59,300527.0,86.8805,86.9469,86.7381,86.9279,300527.0
2023-06-15 11:05:00,91.59,91.64,91.12,91.22,225014.0,86.9279,86.9754,86.4818,86.5768,225014.0
2023-06-15 11:10:00,91.22,91.33,91.06,91.29,141916.0,86.5768,86.6812,86.4249,86.6432,141916.0
2023-06-15 11:15:00,91.29,91.57,91.22,91.55,176138.0,86.6432,86.9089,86.5768,86.89,176138.0
2023-06-15 11:20:00,91.56,91.62,91.45,91.45,168378.0,86.8994,86.9564,86.795,86.795,168378.0
2023-06-15 11:25:00,91.45,91.6,91.36,91.55,195960.0,86.795,86.9374,86.7096,86.89,195960.0
2023-06-15 11:30:00,91.55,91.58,91.35,91.45,165447.0,86.89,86.9184,86.7001,86.795,165447.0
2023-06-15 11:35:00,91.45,91.52,91.32,91.52,156714.0,86.795,86.8615,86.6717,86.8615,156714.0
2023-06-15 11:40:00,91.52,91.8,91.5,91.77,241271.0,86.8615,87.1272,86.8425,87.0988,241271.0
2023-06-15 11:45:00,91.78,91.91,91.76,91.83,215935.0,87.1082,87.2316,87.0893,87.1557,215935.0
2023-06-15 11:50:00,91.82,91.83,91.64,91.69,350377.0,87.1462,87.1557,86.9754,87.0228,350377.0
2023-06-15 11:55:00,91.68,91.71,91.31,91.31,279025.0,87.0133,87.0418,86.6622,86.6622,279025.0
2023-06-15 12:00:00,91.31,91.64,91.31,91.48,185113.0,86.6622,86.9754,86.6622,86.8235,185113.0
2023-06-15 12:05:00,91.48,91.82,91.4,91.81,216347.0,86.8235,87.1462,86.7476,87.1367,216347.0
2023-06-15 12:10:00,91.81,91.97,91.72,91.85,225331.0,87.1367,87.2886,87.0513,87.1747,225331.0
2023-06-15 12:15:00,91.85,91.92,91.77,91.84,148774.0,87.1747,87.2411,87.0988,87.1652,148774.0
2023-06-15 12:20:00,91.84,91.93,91.73,91.81,208142.0,87.1652,87.2506,87.0608,87.1367,208142.0
2023-06-15 12:25:00,91.8,91.92,91.77,91.81,167186.0,87.1272,87.2411,87.0988,87.1367,167186.0
2023-06-15 12:30:00,91.81,91.83,91.68,91.73,90310.0,87.1367,87.1557,87.0133,87.0608,90310.0
2023-06-15 12:35:00,91.73,91.84,91.68,91.79,127239.0,87.0608,87.1652,87.0133,87.1177,127239.0
2023-06-15 12:40:00,91.79,91.85,91.71,91.75,83523.0,87.1177,87.1747,87.0418,87.0798,83523.0
2023-06-15 12:45:00,91.75,91.75,91.64,91.69,110232.0,87.0798,87.0798,86.9754,87.0228,110232.0
2023-06-15 12:50:00,91.69,91.71,91.55,91.6,107322.0,87.0228,87.0418,86.89,86.9374,107322.0
2023-06-15 12:55:00,91.6,91.87,91.59,91.87,112405.0,86.9374,87.1937,86.9279,87.1937,112405.0
2023-06-15 13:00:00,91.86,91.93,91.84,91.93,89098.0,87.1842,87.2506,87.1652,87.2506,89098.0
2023-06-15 13:05:00,91.93,91.99,91.92,91.96,189930.0,87.2506,87.3076,87.2411,87.2791,189930.0
2023-06-15 13:10:00,91.95,91.96,91.84,91.85,115736.0,87.2696,87.2791,87.1652,87.1747,115736.0
2023-06-15 13:15:00,91.84,91.93,91.82,91.85,129038.0,87.1652,87.2506,87.1462,87.1747,129038.0
2023-06-15 13:20:00,91.86,91.95,91.84,91.95,82517.0,87.1842,87.2696,87.1652,87.2696,82517.0
2023-06-15 13:25:00,91.95,92.07,91.9,92.01,213771.0,87.2696,87.3835,87.2221,87.3265,213771.0
2023-06-15 13:30:00,92.01,92.13,92.01,92.09,109925.0,87.3265,87.4404,87.3265,87.4025,109925.0
2023-06-15 13:35:00,92.09,92.09,91.96,91.98,78274.0,87.4025,87.4025,87.2791,87.2981,78274.0
2023-06-15 13:40:00,91.98,92.1,91.98,92.08,82570.0,87.2981,87.412,87.2981,87.393,82570.0
2023-06-15 13:45:00,92.08,92.14,92.04,92.12,76367.0,87.393,87.4499,87.355,87.4309,76367.0
2023-06-15 13:50:00,92.13,92.16,92.09,92.15,68772.0,87.4404,87.4689,87.4025,87.4594,68772.0
2023-06-15 13:55:00,92.14,92.18,92.09,92.11,190396.0,87.4499,87.4879,87.4025,87.4214,190396.0
2023-06-15 14:00:00,92.11,92.14,92.01,92.13,86324.0,87.4214,87.4499,87.3265,87.4404,86324.0
2023-06-15 14:05:00,92.12,92.13,92.0,92.03,111814.0,87.4309,87.4404,87.317,87.3455,111814.0
2023-06-15 14:10:00,92.03,92.05,91.97,91.98,107252.0,87.3455,87.3645,87.2886,87.2981,107252.0
2023-06-15 14:15:00,91.98,92.05,91.96,92.02,78592.0,87.2981,87.3645,87.2791,87.336,78592.0
2023-06-15 14:20:00,92.02,92.06,91.97,92.05,126328.0,87.336,87.374,87.2886,87.3645,126328.0
2023-06-15 14:25:00,92.05,92.14,92.03,92.11,110605.0,87.3645,87.4499,87.3455,87.4214,110605.0
2023-06-15 14:30:00,92.1,92.14,92.05,92.12,88691.0,87.412,87.4499,87.3645,87.4309,88691.0
2023-06-15 14:35:00,92.11,92.16,92.07,92.09,93994.0,87.4214,87.4689,87.3835,87.4025,93994.0
2023-06-15 14:40:00,92.09,92.2,92.06,92.19,127100.0,87.4025,87.5069,87.374,87.4974,127100.0
2023-06-15 14:45:00,92.18,92.31,92.11,92.31,165998.0,87.4879,87.6113,87.4214,87.6113,165998.0
2023-06-15 14:50:00,92.31,92.33,92.25,92.26,152788.0,87.6113,87.6303,87.5543,87.5638,152788.0
2023-06-15 14:55:00,92.25,92.27,92.15,92.18,155471.0,87.5543,87.5733,87.4594,87.4879,155471.0
2023-06-15 15:00:00,92.17,92.25,92.11,92.25,220603.0,87.4784,87.5543,87.4214,87.5543,220603.0
2023-06-15 15:05:00,92.24,92.34,92.2,92.33,152893.0,87.5448,87.6397,87.5069,87.6303,152893.0
2023-06-15 15:10:00,92.33,92.39,92.29,92.39,145174.0,87.6303,87.6872,87.5923,87.6872,145174.0
2023-06-15 15:15:00,92.39,92.5,92.38,92.4,256876.0,87.6872,87.7916,87.6777,87.6967,256876.0
2023-06-15 15:20:00,92.4,92.41,92.11,92.13,259310.0,87.6967,87.7062,87.4214,87.4404,259310.0
2023-06-15 15:25:00,92.14,92.14,91.99,92.09,191423.0,87.4499,87.4499,87.3076,87.4025,191423.0
2023-06-15 15:30:00,92.1,92.2,92.09,92.13,137956.0,87.412,87.5069,87.4025,87.4404,137956.0
2023-06-15 15:35:00,92.13,92.26,92.11,92.21,216835.0,87.4404,87.5638,87.4214,87.5164,216835.0
2023-06-15 15:40:00,92.2,92.22,92.16,92.2,153654.0,87.5069,87.5258,87.4689,87.5069,153654.0
2023-06-15 15:45:00,92.2,92.32,92.12,92.32,269476.0,87.5069,87.6208,87.4309,87.6208,269476.0
2023-06-15 15:50:00,92.32,92.42,92.13,92.16,389310.0,87.6208,87.7157,87.4404,87.4689,389310.0
2023-06-15 15:55:00,92.16,92.24,92.05,92.2,639525.0,87.4689,87.5448,87.3645,87.5069,639525.0
2023-06-16 09:30:00,94.0,94.29,92.95,93.34,1337515.0,89.2152,89.4905,88.2187,88.5888,1337515.0
2023-06-16 09:35:00,93.34,93.43,92.77,93.42,583296.0,88.5888,88.6743,88.0479,88.6648,583296.0
2023-06-16 09:40:00,93.42,93.55,92.86,93.33,709949.0,88.6648,88.7882,88.1333,88.5793,709949.0
2023-06-16 09:45:00,93.33,93.34,92.67,93.12,430197.0,88.5793,88.5888,87.9529,88.38,430197.0
2023-06-16 09:50:00,93.13,93.4,92.85,92.91,353040.0,88.3895,88.6458,88.1238,88.1807,353040.0
2023-06-16 09:55:00,92.94,93.15,92.9,93.09,274605.0,88.2092,88.4085,88.1712,88.3516,274605.0
2023-06-16 10:00:00,93.12,93.24,92.99,93.13,325857.0,88.38,88.4939,88.2567,88.3895,325857.0
2023-06-16 10:05:00,93.12,93.21,92.64,92.68,545450.0,88.38,88.4655,87.9245,87.9624,545450.0
2023-06-16 10:10:00,92.68,92.71,92.16,92.19,965926.0,87.9624,87.9909,87.4689,87.4974,965926.0
2023-06-16 10:15:00,92.17,92.3,91.85,91.85,682713.0,87.4784,87.6018,87.1747,87.1747,682713.0
2023-06-16 10:20:00,91.86,91.88,91.52,91.79,870747.0,87.1842,87.2032,86.8615,87.1177,870747.0
2023-06-16 10:25:00,91.79,92.15,91.65,92.12,552082.0,87.1177,87.4594,86.9849,87.4309,552082.0
2023-06-16 10:30:00,92.11,92.85,92.08,92.85,566752.0,87.4214,88.1238,87.393,88.1238,566752.0
2023-06-16 10:35:00,92.85,92.95,92.33,92.5,478494.0,88.1238,88.2187,87.6303,87.7916,478494.0
2023-06-16 10:40:00,92.5,92.8,92.35,92.43,298562.0,87.7916,88.0763,87.6492,87.7252,298562.0
2023-06-16 10:45:00,92.45,92.49,92.02,92.21,324427.0,87.7441,87.7821,87.336,87.5164,324427.0
2023-06-16 10:50:00,92.2,92.48,92.2,92.43,263789.0,87.5069,87.7726,87.5069,87.7252,263789.0
2023-06-16 10:55:00,92.42,92.49,91.95,92.01,347480.0,87.7157,87.7821,87.2696,87.3265,347480.0
2023-06-16 11:00:00,92.0,92.19,91.95,92.11,311779.0,87.317,87.4974,87.2696,87.4214,311779.0
2023-06-16 11:05:00,92.12,92.22,92.01,92.22,233577.0,87.4309,87.5258,87.3265,87.5258,233577.0
2023-06-16 11:10:00,92.23,92.35,92.09,92.31,194303.0,87.5353,87.6492,87.4025,87.6113,194303.0
2023-06-16 11:15:00,92.32,92.76,92.28,92.67,307544.0,87.6208,88.0384,87.5828,87.9529,307544.0
2023-06-16 11:20:00,92.66,92.75,92.54,92.58,192928.0,87.9435,88.0289,87.8296,87.8675,192928.0
2023-06-16 11:25:00,92.62,92.65,92.27,92.48,230365.0,87.9055,87.934,87.5733,87.7726,230365.0
2023-06-16 11:30:00,92.48,92.61,92.43,92.46,183187.0,87.7726,87.896,87.7252,87.7536,183187.0
2023-06-16 11:35:00,92.46,92.46,91.93,91.98,246975.0,87.7536,87.7536,87.2506,87.2981,246975.0
2023-06-16 11:40:00,91.98,92.1,91.96,92.07,182739.0,87.2981,87.412,87.2791,87.3835,182739.0
2023-06-16 11:45:00,92.07,92.17,91.9,91.94,207119.0,87.3835,87.4784,87.2221,87.2601,207119.0
2023-06-16 11:50:00,91.93,91.95,91.8,91.93,169670.0,87.2506,87.2696,87.1272,87.2506,169670.0
2023-06-16 11:55:00,91.92,92.11,91.88,92.11,216632.0,87.2411,87.4214,87.2032,87.4214,216632.0
2023-06-16 12:00:00,92.12,92.2,91.93,92.04,149400.0,87.4309,87.5069,87.2506,87.355,149400.0
2023-06-16 12:05:00,92.04,92.12,92.01,92.11,121397.0,87.355,87.4309,87.3265,87.4214,121397.0
2023-06-16 12:10:00,92.1,92.18,91.96,91.99,223464.0,87.412,87.4879,87.2791,87.3076,223464.0
2023-06-16 12:15:00,91.97,92.14,91.92,92.11,165383.0,87.2886,87.4499,87.2411,87.4214,165383.0
2023-06-16 12:20:00,92.11,92.19,92.03,92.08,144473.0,87.4214,87.4974,87.3455,87.393,144473.0
2023-06-16 12:25:00,92.09,92.16,92.03,92.05,123055.0,87.4025,87.4689,87.3455,87.3645,123055.0
2023-06-16 12:30:00,92.05,92.15,92.04,92.15,117207.0,87.3645,87.4594,87.355,87.4594,117207.0
2023-06-16 12:35:00,92.15,92.19,92.06,92.17,118204.0,87.4594,87.4974,87.374,87.4784,118204.0
2023-06-16 12:40:00,92.17,92.25,92.15,92.22,147704.0,87.4784,87.5543,87.4594,87.5258,147704.0
2023-06-16 12:45:00,92.22,92.39,92.19,92.39,126501.0,87.5258,87.6872,87.4974,87.6872,126501.0
2023-06-16 12:50:00,92.39,92.46,92.38,92.43,145143.0,87.6872,87.7536,87.6777,87.7252,145143.0
2023-06-16 12:55:00,92.43,92.45,92.36,92.41,123783.0,87.7252,87.7441,87.6587,87.7062,123783.0
2023-06-16 13:00:00,92.42,92.42,92.27,92.3,95525.0,87.7157,87.7157,87.5733,87.6018,95525.0
2023-06-16 13:05:00,92.31,92.33,92.19,92.25,75299.0,87.6113,87.6303,87.4974,87.5543,75299.0
2023-06-16 13:10:00,92.25,92.27,92.19,92.23,98484.0,87.5543,87.5733,87.4974,87.5353,98484.0
2023-06-16 13:15:00,92.23,92.33,92.2,92.32,89764.0,87.5353,87.6303,87.5069,87.6208,89764.0
2023-06-16 13:20:00,92.32,92.32,92.12,92.19,106634.0,87.6208,87.6208,87.4309,87.4974,106634.0
2023-06-16 13:25:00,92.19,92.29,92.19,92.2,77735.0,87.4974,87.5923,87.4974,87.5069,77735.0
2023-06-16 13:30:00,92.2,92.24,92.18,92.2,61723.0,87.5069,87.5448,87.4879,87.5069,61723.0
2023-06-16 13:35:00,92.2,92.27,92.18,92.25,92809.0,87.5069,87.5733,87.4879,87.5543,92809.0
2023-06-16 13:40:00,92.26,92.26,92.11,92.23,120179.0,87.5638,87.5638,87.4214,87.5353,120179.0
2023-06-16 13:45:00,92.24,92.28,92.12,92.14,97416.0,87.5448,87.5828,87.4309,87.4499,97416.0
2023-06-16 13:50:00,92.14,92.28,92.12,92.27,83887.0,87.4499,87.5828,87.4309,87.5733,83887.0
2023-06-16 13:55:00,92.26,92.27,92.02,92.09,152727.0,87.5638,87.5733,87.336,87.4025,152727.0
2023-06-16 14:00:00,92.09,92.13,92.03,92.08,130691.0,87.4025,87.4404,87.3455,87.393,130691.0
2023-06-16 14:05:00,92.08,92.22,92.07,92.22,112984.0,87.393,87.5258,87.3835,87.5258,112984.0
2023-06-16 14:10:00,92.22,92.23,92.16,92.23,89566.0,87.5258,87.5353,87.4689,87.5353,89566.0
2023-06-16 14:15:00,92.23,92.24,92.02,92.09,196731.0,87.5353,87.5448,87.336,87.4025,196731.0
2023-06-16 14:20:00,92.09,92.12,92.04,92.12,137307.0,87.4025,87.4309,87.355,87.4309,137307.0
2023-06-16 14:25:00,92.11,92.2,92.08,92.18,123720.0,87.4214,87.5069,87.393,87.4879,123720.0
2023-06-16 14:30:00,92.17,92.19,92.02,92.03,295885.0,87.4784,87.4974,87.336,87.3455,295885.0
2023-06-16 14:35:00,92.03,92.06,92.0,92.03,108251.0,87.3455,87.374,87.317,87.3455,108251.0
2023-06-16 14:40:00,92.04,92.06,91.97,92.04,110639.0,87.355,87.374,87.2886,87.355,110639.0
2023-06-16 14:45:00,92.04,92.12,92.02,92.05,93373.0,87.355,87.4309,87.336,87.3645,93373.0
2023-06-16 14:50:00,92.04,92.06,91.99,92.04,82064.0,87.355,87.374,87.3076,87.355,82064.0
2023-06-16 14:55:00,92.04,92.05,91.95,92.0,121350.0,87.355,87.3645,87.2696,87.317,121350.0
2023-06-16 15:00:00,92.0,92.02,91.82,91.89,139486.0,87.317,87.336,87.1462,87.2126,139486.0
2023-06-16 15:05:00,91.89,91.95,91.84,91.89,109972.0,87.2126,87.2696,87.1652,87.2126,109972.0
2023-06-16 15:10:00,91.89,91.89,91.71,91.71,149001.0,87.2126,87.2126,87.0418,87.0418,149001.0
2023-06-16 15:15:00,91.72,91.84,91.71,91.84,148330.0,87.0513,87.1652,87.0418,87.1652,148330.0
2023-06-16 15:20:00,91.84,92.12,91.84,92.08,175146.0,87.1652,87.4309,87.1652,87.393,175146.0
2023-06-16 15:25:00,92.07,92.1,91.94,91.96,101065.0,87.3835,87.412,87.2601,87.2791,101065.0
2023-06-16 15:30:00,91.95,92.08,91.93,92.05,141379.0,87.2696,87.393,87.2506,87.3645,141379.0
2023-06-16 15:35:00,92.05,92.13,92.03,92.06,178990.0,87.3645,87.4404,87.3455,87.374,178990.0
2023-06-16 15:40:00,92.06,92.15,92.02,92.09,196782.0,87.374,87.4594,87.336,87.4025,196782.0
2023-06-16 15:45:00,92.09,92.2,92.06,92.16,301042.0,87.4025,87.5069,87.374,87.4689,301042.0
2023-06-16 15:50:00,92.16,92.22,92.09,92.12,379268.0,87.4689,87.5258,87.4025,87.4309,379268.0
2023-06-16 15:55:00,92.12,92.13,91.93,92.1,781641.0,87.4309,87.4404,87.2506,87.412,781641.0
2023-06-20 09:30:00,89.83,90.2,89.1,89.34,1200403.0,85.2575,85.6087,84.5647,84.7924,1200403.0
2023-06-20 09:35:00,89.32,89.68,88.61,88.68,1063667.0,84.7735,85.1151,84.0996,84.166,1063667.0
2023-06-20 09:40:00,88.68,89.03,88.14,88.55,1046511.0,84.166,84.4982,83.6535,84.0427,1046511.0
2023-06-20 09:45:00,88.55,88.89,88.31,88.87,668702.0,84.0427,84.3654,83.8149,84.3464,668702.0
2023-06-20 09:50:00,88.88,88.88,88.45,88.57,474618.0,84.3559,84.3559,83.9477,84.0616,474618.0
2023-06-20 09:55:00,88.61,88.72,88.38,88.66,449984.0,84.0996,84.204,83.8813,84.1471,449984.0
2023-06-20 10:00:00,88.66,88.79,88.4,88.59,345604.0,84.1471,84.2704,83.9003,84.0806,345604.0
2023-06-20 10:05:00,88.59,88.61,88.2,88.32,405742.0,84.0806,84.0996,83.7105,83.8244,405742.0
2023-06-20 10:10:00,88.31,88.42,88.11,88.14,301949.0,83.8149,83.9193,83.6251,83.6535,301949.0
2023-06-20 10:15:00,88.14,88.5,87.85,87.87,638286.0,83.6535,83.9952,83.3783,83.3973,638286.0
2023-06-20 10:20:00,87.88,87.97,87.74,87.81,378394.0,83.4068,83.4922,83.2739,83.3403,378394.0
2023-06-20 10:25:00,87.81,87.88,87.51,87.55,409203.0,83.3403,83.4068,83.0556,83.0936,409203.0
2023-06-20 10:30:00,87.54,88.0,87.35,88.0,541551.0,83.0841,83.5207,82.9037,83.5207,541551.0
2023-06-20 10:35:00,87.99,88.13,87.79,87.81,358900.0,83.5112,83.644,83.3213,83.3403,358900.0
2023-06-20 10:40:00,87.81,88.33,87.79,88.17,346116.0,83.3403,83.8339,83.3213,83.682,346116.0
2023-06-20 10:45:00,88.19,88.34,87.94,88.01,306280.0,83.701,83.8433,83.4637,83.5301,306280.0
2023-06-20 10:50:00,88.01,88.08,87.8,87.98,193921.0,83.5301,83.5966,83.3308,83.5017,193921.0
2023-06-20 10:55:00,87.98,88.05,87.89,87.91,182936.0,83.5017,83.5681,83.4163,83.4352,182936.0
2023-06-20 11:00:00,87.91,88.23,87.88,88.17,223475.0,83.4352,83.7389,83.4068,83.682,223475.0
2023-06-20 11:05:00,88.17,88.27,87.97,88.08,158931.0,83.682,83.7769,83.4922,83.5966,158931.0
2023-06-20 11:10:00,88.08,88.09,87.86,87.89,161572.0,83.5966,83.6061,83.3878,83.4163,161572.0
2023-06-20 11:15:00,87.9,88.09,87.86,88.07,182534.0,83.4257,83.6061,83.3878,83.5871,182534.0
2023-06-20 11:20:00,88.06,88.07,87.79,87.8,189066.0,83.5776,83.5871,83.3213,83.3308,189066.0
2023-06-20 11:25:00,87.79,87.85,87.66,87.75,149034.0,83.3213,83.3783,83.198,83.2834,149034.0
2023-06-20 11:30:00,87.75,87.88,87.66,87.73,173293.0,83.2834,83.4068,83.198,83.2644,173293.0
2023-06-20 11:35:00,87.73,87.84,87.71,87.77,137809.0,83.2644,83.3688,83.2454,83.3024,137809.0
2023-06-20 11:40:00,87.77,87.79,87.64,87.68,183283.0,83.3024,83.3213,83.179,83.2169,183283.0
2023-06-20 11:45:00,87.68,87.69,87.53,87.6,183002.0,83.2169,83.2264,83.0746,83.141,183002.0
2023-06-20 11:50:00,87.6,87.61,87.48,87.56,294877.0,83.141,83.1505,83.0271,83.1031,294877.0
2023-06-20 11:55:00,87.56,87.69,87.55,87.67,148364.0,83.1031,83.2264,83.0936,83.2075,148364.0
2023-06-20 12:00:00,87.68,87.7,87.42,87.43,164073.0,83.2169,83.2359,82.9702,82.9797,164073.0
2023-06-20 12:05:00,87.42,87.56,87.39,87.4,194575.0,82.9702,83.1031,82.9417,82.9512,194575.0
2023-06-20 12:10:00,87.4,87.5,87.35,87.37,217974.0,82.9512,83.0461,82.9037,82.9227,217974.0
2023-06-20 12:15:00,87.38,87.56,87.32,87.48,198459.0,82.9322,83.1031,82.8753,83.0271,198459.0
2023-06-20 12:20:00,87.48,87.63,87.46,87.61,123416.0,83.0271,83.1695,83.0081,83.1505,123416.0
2023-06-20 12:25:00,87.6,87.73,87.56,87.67,147001.0,83.141,83.2644,83.1031,83.2075,147001.0
2023-06-20 12:30:00,87.68,87.74,87.52,87.66,119257.0,83.2169,83.2739,83.0651,83.198,119257.0
2023-06-20 12:35:00,87.67,87.68,87.55,87.62,93174.0,83.2075,83.2169,83.0936,83.16,93174.0
2023-06-20 12:40:00,87.61,87.75,87.6,87.72,125406.0,83.1505,83.2834,83.141,83.2549,125406.0
2023-06-20 12:45:00,87.72,87.75,87.65,87.73,88223.0,83.2549,83.2834,83.1885,83.2644,88223.0
2023-06-20 12:50:00,87.72,87.76,87.65,87.68,88566.0,83.2549,83.2929,83.1885,83.2169,88566.0
2023-06-20 12:55:00,87.67,87.83,87.65,87.78,97009.0,83.2075,83.3593,83.1885,83.3119,97009.0
2023-06-20 13:00:00,87.78,87.89,87.69,87.83,111287.0,83.3119,83.4163,83.2264,83.3593,111287.0
2023-06-20 13:05:00,87.84,87.86,87.71,87.81,118233.0,83.3688,83.3878,83.2454,83.3403,118233.0
2023-06-20 13:10:00,87.81,87.94,87.75,87.9,106634.0,83.3403,83.4637,83.2834,83.4257,106634.0
2023-06-20 13:15:00,87.9,88.1,87.88,88.05,143782.0,83.4257,83.6156,83.4068,83.5681,143782.0
2023-06-20 13:20:00,88.05,88.16,88.04,88.15,127900.0,83.5681,83.6725,83.5586,83.663,127900.0
2023-06-20 13:25:00,88.16,88.16,88.02,88.05,143038.0,83.6725,83.6725,83.5396,83.5681,143038.0
2023-06-20 13:30:00,88.05,88.11,88.03,88.03,102774.0,83.5681,83.6251,83.5491,83.5491,102774.0
2023-06-20 13:35:00,88.03,88.03,87.91,87.92,113058.0,83.5491,83.5491,83.4352,83.4447,113058.0
2023-06-20 13:40:00,87.92,88.04,87.9,87.98,112144.0,83.4447,83.5586,83.4257,83.5017,112144.0
2023-06-20 13:45:00,87.98,88.08,87.96,88.05,128376.0,83.5017,83.5966,83.4827,83.5681,128376.0
2023-06-20 13:50:00,88.05,88.06,87.9,87.92,116611.0,83.5681,83.5776,83.4257,83.4447,116611.0
2023-06-20 13:55:00,87.93,87.96,87.87,87.95,105062.0,83.4542,83.4827,83.3973,83.4732,105062.0
2023-06-20 14:00:00,87.94,88.01,87.86,87.88,85959.0,83.4637,83.5301,83.3878,83.4068,85959.0
2023-06-20 14:05:00,87.89,87.99,87.89,87.94,77059.0,83.4163,83.5112,83.4163,83.4637,77059.0
2023-06-20 14:10:00,87.95,88.01,87.89,87.99,97691.0,83.4732,83.5301,83.4163,83.5112,97691.0
2023-06-20 14:15:00,87.99,88.05,87.95,88.01,79670.0,83.5112,83.5681,83.4732,83.5301,79670.0
2023-06-20 14:20:00,88.0,88.06,87.98,87.98,75877.0,83.5207,83.5776,83.5017,83.5017,75877.0
2023-06-20 14:25:00,87.98,88.02,87.93,87.95,78271.0,83.5017,83.5396,83.4542,83.4732,78271.0
2023-06-20 14:30:00,87.95,87.97,87.89,87.92,62767.0,83.4732,83.4922,83.4163,83.4447,62767.0
2023-06-20 14:35:00,87.92,87.98,87.9,87.91,85251.0,83.4447,83.5017,83.4257,83.4352,85251.0
2023-06-20 14:40:00,87.91,87.94,87.81,87.92,132056.0,83.4352,83.4637,83.3403,83.4447,132056.0
2023-06-20 14:45:00,87.92,88.02,87.91,88.01,94361.0,83.4447,83.5396,83.4352,83.5301,94361.0
2023-06-20 14:50:00,88.01,88.04,87.91,87.95,107167.0,83.5301,83.5586,83.4352,83.4732,107167.0
2023-06-20 14:55:00,87.94,88.04,87.94,87.95,186034.0,83.4637,83.5586,83.4637,83.4732,186034.0
2023-06-20 15:00:00,87.95,88.0,87.95,87.97,62775.0,83.4732,83.5207,83.4732,83.4922,62775.0
2023-06-20 15:05:00,87.98,88.04,87.95,88.02,75708.0,83.5017,83.5586,83.4732,83.5396,75708.0
2023-06-20 15:10:00,88.02,88.03,87.93,87.97,82666.0,83.5396,83.5491,83.4542,83.4922,82666.0
2023-06-20 15:15:00,87.97,88.01,87.93,87.98,115924.0,83.4922,83.5301,83.4542,83.5017,115924.0
2023-06-20 15:20:00,87.98,88.01,87.95,87.97,110410.0,83.5017,83.5301,83.4732,83.4922,110410.0
2023-06-20 15:25:00,87.97,88.01,87.92,87.99,106661.0,83.4922,83.5301,83.4447,83.5112,106661.0
2023-06-20 15:30:00,87.99,88.01,87.9,87.92,126864.0,83.5112,83.5301,83.4257,83.4447,126864.0
2023-06-20 15:35:00,87.91,87.92,87.78,87.8,161516.0,83.4352,83.4447,83.3119,83.3308,161516.0
2023-06-20 15:40:00,87.8,87.86,87.78,87.86,137022.0,83.3308,83.3878,83.3119,83.3878,137022.0
2023-06-20 15:45:00,87.86,88.04,87.85,88.01,225532.0,83.3878,83.5586,83.3783,83.5301,225532.0
2023-06-20 15:50:00,88.0,88.03,87.93,87.98,394688.0,83.5207,83.5491,83.4542,83.5017,394688.0
2023-06-20 15:55:00,87.98,88.04,87.92,87.94,778709.0,83.5017,83.5586,83.4447,83.4637,778709.0
2023-06-21 09:30:00,87.38,88.55,87.26,88.46,891640.0,82.9322,84.0427,82.8183,83.9572,891640.0
2023-06-21 09:35:00,88.48,89.16,88.45,88.98,741435.0,83.9762,84.6216,83.9477,84.4508,741435.0
2023-06-21 09:40:00,89.0,89.12,88.55,88.66,572935.0,84.4698,84.5836,84.0427,84.1471,572935.0
2023-06-21 09:45:00,88.66,89.01,88.52,88.92,365844.0,84.1471,84.4792,84.0142,84.3938,365844.0
2023-06-21 09:50:00,88.91,89.0,88.68,88.7,415856.0,84.3843,84.4698,84.166,84.185,415856.0
2023-06-21 09:55:00,88.69,88.83,87.83,87.83,435092.0,84.1755,84.3084,83.3593,83.3593,435092.0
2023-06-21 10:00:00,87.83,87.96,87.64,87.76,376945.0,83.3593,83.4827,83.179,83.2929,376945.0
2023-06-21 10:05:00,87.75,87.92,87.6,87.67,279839.0,83.2834,83.4447,83.141,83.2075,279839.0
2023-06-21 10:10:00,87.67,88.08,87.66,87.84,310407.0,83.2075,83.5966,83.198,83.3688,310407.0
2023-06-21 10:15:00,87.85,88.11,87.71,87.71,153193.0,83.3783,83.6251,83.2454,83.2454,153193.0
2023-06-21 10:20:00,87.73,88.0,87.66,87.94,197163.0,83.2644,83.5207,83.198,83.4637,197163.0
2023-06-21 10:25:00,87.94,88.07,87.82,87.84,137302.0,83.4637,83.5871,83.3498,83.3688,137302.0
2023-06-21 10:30:00,87.86,88.16,87.86,88.06,167206.0,83.3878,83.6725,83.3878,83.5776,167206.0
2023-06-21 10:35:00,88.06,88.09,87.75,87.82,169503.0,83.5776,83.6061,83.2834,83.3498,169503.0
2023-06-21 10:40:00,87.83,87.95,87.63,87.65,157426.0,83.3593,83.4732,83.1695,83.1885,157426.0
2023-06-21 10:45:00,87.65,87.65,87.25,87.3,257169.0,83.1885,83.1885,82.8088,82.8563,257169.0
2023-06-21 10:50:00,87.27,87.54,87.25,87.5,170686.0,82.8278,83.0841,82.8088,83.0461,170686.0
2023-06-21 10:55:00,87.48,87.52,87.28,87.45,161327.0,83.0271,83.0651,82.8373,82.9987,161327.0
2023-06-21 11:00:00,87.45,87.73,87.25,87.36,262802.0,82.9987,83.2644,82.8088,82.9132,262802.0
2023-06-21 11:05:00,87.38,87.43,86.94,87.04,328981.0,82.9322,82.9797,82.5146,82.6095,328981.0
2023-06-21 11:10:00,87.03,87.11,86.9,87.09,169294.0,82.6,82.676,82.4766,82.657,169294.0
2023-06-21 11:15:00,87.08,87.2,86.95,86.97,92331.0,82.6475,82.7614,82.5241,82.5431,92331.0
2023-06-21 11:20:00,86.97,87.21,86.96,87.18,78542.0,82.5431,82.7709,82.5336,82.7424,78542.0
2023-06-21 11:25:00,87.17,87.29,87.09,87.11,98324.0,82.7329,82.8468,82.657,82.676,98324.0
2023-06-21 11:30:00,87.1,87.29,87.0,87.29,105017.0,82.6665,82.8468,82.5716,82.8468,105017.0
2023-06-21 11:35:00,87.29,87.4,87.25,87.25,111383.0,82.8468,82.9512,82.8088,82.8088,111383.0
2023-06-21 11:40:00,87.24,87.43,87.16,87.35,76467.0,82.7993,82.9797,82.7234,82.9037,76467.0
2023-06-21 11:45:00,87.34,87.38,87.18,87.32,76735.0,82.8942,82.9322,82.7424,82.8753,76735.0
2023-06-21 11:50:00,87.33,87.33,87.13,87.14,70732.0,82.8848,82.8848,82.6949,82.7044,70732.0
2023-06-21 11:55:00,87.14,87.2,87.01,87.01,101304.0,82.7044,82.7614,82.581,82.581,101304.0
2023-06-21 12:00:00,87.01,87.12,86.93,87.09,119807.0,82.581,82.6854,82.5051,82.657,119807.0
2023-06-21 12:05:00,87.1,87.17,87.05,87.13,60425.0,82.6665,82.7329,82.619,82.6949,60425.0
2023-06-21 12:10:00,87.14,87.17,87.06,87.14,67231.0,82.7044,82.7329,82.6285,82.7044,67231.0
2023-06-21 12:15:00,87.13,87.24,87.11,87.22,72752.0,82.6949,82.7993,82.676,82.7804,72752.0
2023-06-21 12:20:00,87.22,87.25,87.09,87.12,75585.0,82.7804,82.8088,82.657,82.6854,75585.0
2023-06-21 12:25:00,87.12,87.2,87.04,87.06,74761.0,82.6854,82.7614,82.6095,82.6285,74761.0
2023-06-21 12:30:00,87.07,87.2,87.06,87.14,66276.0,82.638,82.7614,82.6285,82.7044,66276.0
2023-06-21 12:35:00,87.15,87.2,87.1,87.15,44349.0,82.7139,82.7614,82.6665,82.7139,44349.0
2023-06-21 12:40:00,87.15,87.17,87.06,87.07,65993.0,82.7139,82.7329,82.6285,82.638,65993.0
2023-06-21 12:45:00,87.07,87.07,86.82,86.82,143961.0,82.638,82.638,82.4007,82.4007,143961.0
2023-06-21 12:50:00,86.82,87.03,86.82,86.96,100237.0,82.4007,82.6,82.4007,82.5336,100237.0
2023-06-21 12:55:00,86.95,86.96,86.78,86.9,97191.0,82.5241,82.5336,82.3628,82.4766,97191.0
2023-06-21 13:00:00,86.89,86.9,86.72,86.81,66325.0,82.4672,82.4766,82.3058,82.3912,66325.0
2023-06-21 13:05:00,86.8,86.94,86.79,86.88,80954.0,82.3817,82.5146,82.3722,82.4577,80954.0
2023-06-21 13:10:00,86.89,86.93,86.83,86.84,58286.0,82.4672,82.5051,82.4102,82.4197,58286.0
2023-06-21 13:15:00,86.83,86.93,86.81,86.92,53750.0,82.4102,82.5051,82.3912,82.4956,53750.0
2023-06-21 13:20:00,86.92,86.92,86.81,86.81,46915.0,82.4956,82.4956,82.3912,82.3912,46915.0
2023-06-21 13:25:00,86.81,86.94,86.8,86.87,51107.0,82.3912,82.5146,82.3817,82.4482,51107.0
2023-06-21 13:30:00,86.86,87.12,86.85,87.09,84102.0,82.4387,82.6854,82.4292,82.657,84102.0
2023-06-21 13:35:00,87.1,87.14,87.03,87.12,47138.0,82.6665,82.7044,82.6,82.6854,47138.0
2023-06-21 13:40:00,87.12,87.14,86.95,87.02,90501.0,82.6854,82.7044,82.5241,82.5905,90501.0
2023-06-21 13:45:00,87.03,87.18,87.03,87.13,40528.0,82.6,82.7424,82.6,82.6949,40528.0
2023-06-21 13:50:00,87.13,87.17,87.1,87.14,26682.0,82.6949,82.7329,82.6665,82.7044,26682.0
2023-06-21 13:55:00,87.14,87.15,87.07,87.12,32750.0,82.7044,82.7139,82.638,82.6854,32750.0
2023-06-21 14:00:00,87.12,87.29,87.1,87.2,51253.0,82.6854,82.8468,82.6665,82.7614,51253.0
2023-06-21 14:05:00,87.2,87.27,87.17,87.18,56519.0,82.7614,82.8278,82.7329,82.7424,56519.0
2023-06-21 14:10:00,87.17,87.27,87.13,87.25,42547.0,82.7329,82.8278,82.6949,82.8088,42547.0
2023-06-21 14:15:00,87.25,87.3,87.23,87.29,62728.0,82.8088,82.8563,82.7898,82.8468,62728.0
2023-06-21 14:20:00,87.29,87.35,87.24,87.34,63550.0,82.8468,82.9037,82.7993,82.8942,63550.0
2023-06-21 14:25:00,87.35,87.36,87.23,87.23,89211.0,82.9037,82.9132,82.7898,82.7898,89211.0
2023-06-21 14:30:00,87.23,87.28,87.16,87.23,55939.0,82.7898,82.8373,82.7234,82.7898,55939.0
2023-06-21 14:35:00,87.23,87.27,87.17,87.23,35085.0,82.7898,82.8278,82.7329,82.7898,35085.0
2023-06-21 14:40:00,87.24,87.26,87.12,87.15,35506.0,82.7993,82.8183,82.6854,82.7139,35506.0
2023-06-21 14:45:00,87.15,87.15,87.05,87.09,100412.0,82.7139,82.7139,82.619,82.657,100412.0
2023-06-21 14:50:00,87.08,87.17,87.07,87.13,61692.0,82.6475,82.7329,82.638,82.6949,61692.0
2023-06-21 14:55:00,87.14,87.17,87.09,87.14,40890.0,82.7044,82.7329,82.657,82.7044,40890.0
2023-06-21 15:00:00,87.14,87.16,87.04,87.05,66109.0,82.7044,82.7234,82.6095,82.619,66109.0
2023-06-21 15:05:00,87.05,87.05,86.97,87.0,77394.0,82.619,82.619,82.5431,82.5716,77394.0
2023-06-21 15:10:00,87.0,87.08,86.98,87.05,64068.0,82.5716,82.6475,82.5526,82.619,64068.0
2023-06-21 15:15:00,87.06,87.09,87.01,87.02,54692.0,82.6285,82.657,82.581,82.5905,54692.0
2023-06-21 15:20:00,87.02,87.02,86.86,86.89,109071.0,82.5905,82.5905,82.4387,82.4672,109071.0
2023-06-21 15:25:00,86.89,86.93,86.85,86.91,101139.0,82.4672,82.5051,82.4292,82.4861,101139.0
2023-06-21 15:30:00,86.91,86.98,86.75,86.76,164602.0,82.4861,82.5526,82.3343,82.3438,164602.0
2023-06-21 15:35:00,86.75,86.8,86.65,86.7,143456.0,82.3343,82.3817,82.2394,82.2868,143456.0
2023-06-21 15:40:00,86.7,86.81,86.68,86.78,108102.0,82.2868,82.3912,82.2678,82.3628,108102.0
2023-06-21 15:45:00,86.77,86.77,86.62,86.68,194645.0,82.3533,82.3533,82.2109,82.2678,194645.0
2023-06-21 15:50:00,86.69,86.84,86.68,86.81,244485.0,82.2773,82.4197,82.2678,82.3912,244485.0
2023-06-21 15:55:00,86.81,86.82,86.72,86.77,551027.0,82.3912,82.4007,82.3058,82.3533,551027.0
2023-06-22 09:30:00,86.78,86.82,86.26,86.26,356130.0,82.3628,82.4007,81.8692,81.8692,356130.0
2023-06-22 09:35:00,86.25,86.27,85.32,85.65,537128.0,81.8597,81.8787,80.9771,81.2903,537128.0
2023-06-22 09:40:00,85.61,86.3,85.51,86.22,329641.0,81.2523,81.9072,81.1574,81.8313,329641.0
2023-06-22 09:45:00,86.21,86.41,86.1,86.36,304761.0,81.8218,82.0116,81.7174,81.9641,304761.0
2023-06-22 09:50:00,86.36,86.5,86.15,86.34,178682.0,81.9641,82.097,81.7648,81.9452,178682.0
2023-06-22 09:55:00,86.35,86.49,86.27,86.4,149487.0,81.9546,82.0875,81.8787,82.0021,149487.0
2023-06-22 10:00:00,86.4,86.65,86.39,86.48,121318.0,82.0021,82.2394,81.9926,82.078,121318.0
2023-06-22 10:05:00,86.47,86.53,86.29,86.5,133241.0,82.0685,82.1255,81.8977,82.097,133241.0
2023-06-22 10:10:00,86.48,86.75,86.46,86.57,150863.0,82.078,82.3343,82.059,82.1634,150863.0
2023-06-22 10:15:00,86.58,86.61,86.24,86.56,151442.0,82.1729,82.2014,81.8502,82.154,151442.0
2023-06-22 10:20:00,86.56,86.57,86.25,86.37,127613.0,82.154,82.1634,81.8597,81.9736,127613.0
2023-06-22 10:25:00,86.38,86.46,86.25,86.44,92233.0,81.9831,82.059,81.8597,82.0401,92233.0
2023-06-22 10:30:00,86.47,86.69,86.45,86.47,109291.0,82.0685,82.2773,82.0496,82.0685,109291.0
2023-06-22 10:35:00,86.48,86.69,86.34,86.62,110846.0,82.078,82.2773,81.9452,82.2109,110846.0
2023-06-22 10:40:00,86.61,86.65,86.31,86.36,148274.0,82.2014,82.2394,81.9167,81.9641,148274.0
2023-06-22 10:45:00,86.37,86.48,86.26,86.47,83989.0,81.9736,82.078,81.8692,82.0685,83989.0
2023-06-22 10:50:00,86.48,86.75,86.47,86.61,121930.0,82.078,82.3343,82.0685,82.2014,121930.0
2023-06-22 10:55:00,86.61,86.62,86.5,86.53,66305.0,82.2014,82.2109,82.097,82.1255,66305.0
2023-06-22 11:00:00,86.53,86.74,86.52,86.74,67912.0,82.1255,82.3248,82.116,82.3248,67912.0
2023-06-22 11:05:00,86.74,86.98,86.71,86.75,172167.0,82.3248,82.5526,82.2963,82.3343,172167.0
2023-06-22 11:10:00,86.75,86.83,86.62,86.78,66898.0,82.3343,82.4102,82.2109,82.3628,66898.0
2023-06-22 11:15:00,86.79,86.95,86.79,86.89,79524.0,82.3722,82.5241,82.3722,82.4672,79524.0
2023-06-22 11:20:00,86.91,86.91,86.65,86.74,75627.0,82.4861,82.4861,82.2394,82.3248,75627.0
2023-06-22 11:25:00,86.74,87.0,86.73,87.0,97028.0,82.3248,82.5716,82.3153,82.5716,97028.0
2023-06-22 11:30:00,87.01,87.06,86.91,87.04,157471.0,82.581,82.6285,82.4861,82.6095,157471.0
2023-06-22 11:35:00,87.03,87.22,86.97,87.16,133540.0,82.6,82.7804,82.5431,82.7234,133540.0
2023-06-22 11:40:00,87.14,87.32,87.14,87.28,97621.0,82.7044,82.8753,82.7044,82.8373,97621.0
2023-06-22 11:45:00,87.29,87.29,87.08,87.13,90936.0,82.8468,82.8468,82.6475,82.6949,90936.0
2023-06-22 11:50:00,87.13,87.17,86.92,87.0,90010.0,82.6949,82.7329,82.4956,82.5716,90010.0
2023-06-22 11:55:00,87.01,87.01,86.93,86.98,57252.0,82.581,82.581,82.5051,82.5526,57252.0
2023-06-22 12:00:00,86.97,87.0,86.83,86.99,71925.0,82.5431,82.5716,82.4102,82.5621,71925.0
2023-06-22 12:05:00,86.99,87.02,86.8,86.84,56812.0,82.5621,82.5905,82.3817,82.4197,56812.0
2023-06-22 12:10:00,86.84,86.86,86.77,86.8,94277.0,82.4197,82.4387,82.3533,82.3817,94277.0
2023-06-22 12:15:00,86.81,86.95,86.76,86.89,47382.0,82.3912,82.5241,82.3438,82.4672,47382.0
2023-06-22 12:20:00,86.89,86.92,86.77,86.8,56812.0,82.4672,82.4956,82.3533,82.3817,56812.0
2023-06-22 12:25:00,86.79,86.79,86.67,86.76,85486.0,82.3722,82.3722,82.2584,82.3438,85486.0
2023-06-22 12:30:00,86.76,86.91,86.76,86.91,52303.0,82.3438,82.4861,82.3438,82.4861,52303.0
2023-06-22 12:35:00,86.9,86.96,86.83,86.85,89532.0,82.4766,82.5336,82.4102,82.4292,89532.0
2023-06-22 12:40:00,86.84,86.87,86.77,86.85,49001.0,82.4197,82.4482,82.3533,82.4292,49001.0
2023-06-22 12:45:00,86.85,87.04,86.85,86.97,86816.0,82.4292,82.6095,82.4292,82.5431,86816.0
2023-06-22 12:50:00,86.96,86.98,86.88,86.89,53974.0,82.5336,82.5526,82.4577,82.4672,53974.0
2023-06-22 12:55:00,86.89,87.0,86.89,86.99,51101.0,82.4672,82.5716,82.4672,82.5621,51101.0
2023-06-22 13:00:00,86.99,86.99,86.81,86.82,93803.0,82.5621,82.5621,82.3912,82.4007,93803.0
2023-06-22 13:05:00,86.81,86.99,86.8,86.96,68537.0,82.3912,82.5621,82.3817,82.5336,68537.0
2023-06-22 13:10:00,86.96,87.07,86.95,87.05,55983.0,82.5336,82.638,82.5241,82.619,55983.0
2023-06-22 13:15:00,87.04,87.04,86.97,87.01,45876.0,82.6095,82.6095,82.5431,82.581,45876.0
2023-06-22 13:20:00,87.02,87.03,86.97,87.01,36636.0,82.5905,82.6,82.5431,82.581,36636.0
2023-06-22 13:25:00,87.0,87.07,86.98,87.06,49753.0,82.5716,82.638,82.5526,82.6285,49753.0
2023-06-22 13:30:00,87.05,87.12,87.01,87.03,35089.0,82.619,82.6854,82.581,82.6,35089.0
2023-06-22 13:35:00,87.01,87.05,86.96,87.02,24087.0,82.581,82.619,82.5336,82.5905,24087.0
2023-06-22 13:40:00,87.03,87.13,87.02,87.07,64840.0,82.6,82.6949,82.5905,82.638,64840.0
2023-06-22 13:45:00,87.07,87.1,87.01,87.02,53063.0,82.638,82.6665,82.581,82.5905,53063.0
2023-06-22 13:50:00,87.01,87.03,86.93,86.98,59830.0,82.581,82.6,82.5051,82.5526,59830.0
2023-06-22 13:55:00,86.98,87.06,86.98,87.01,55522.0,82.5526,82.6285,82.5526,82.581,55522.0
2023-06-22 14:00:00,87.03,87.11,87.01,87.05,54655.0,82.6,82.676,82.581,82.619,54655.0
2023-06-22 14:05:00,87.06,87.09,87.03,87.04,46913.0,82.6285,82.657,82.6,82.6095,46913.0
2023-06-22 14:10:00,87.03,87.13,87.0,87.09,51728.0,82.6,82.6949,82.5716,82.657,51728.0
2023-06-22 14:15:00,87.09,87.1,87.03,87.07,37405.0,82.657,82.6665,82.6,82.638,37405.0
2023-06-22 14:20:00,87.07,87.13,86.95,86.98,57003.0,82.638,82.6949,82.5241,82.5526,57003.0
2023-06-22 14:25:00,86.99,87.14,86.98,87.08,42336.0,82.5621,82.7044,82.5526,82.6475,42336.0
2023-06-22 14:30:00,87.07,87.13,86.98,87.02,52097.0,82.638,82.6949,82.5526,82.5905,52097.0
2023-06-22 14:35:00,87.02,87.05,86.99,87.01,59259.0,82.5905,82.619,82.5621,82.581,59259.0
2023-06-22 14:40:00,87.0,87.1,86.99,87.1,31869.0,82.5716,82.6665,82.5621,82.6665,31869.0
2023-06-22 14:45:00,87.1,87.12,87.05,87.07,39659.0,82.6665,82.6854,82.619,82.638,39659.0
2023-06-22 14:50:00,87.07,87.11,87.01,87.07,39518.0,82.638,82.676,82.581,82.638,39518.0
2023-06-22 14:55:00,87.06,87.12,87.05,87.09,40451.0,82.6285,82.6854,82.619,82.657,40451.0
2023-06-22 15:00:00,87.08,87.11,87.0,87.03,67726.0,82.6475,82.676,82.5716,82.6,67726.0
2023-06-22 15:05:00,87.04,87.1,87.02,87.07,53854.0,82.6095,82.6665,82.5905,82.638,53854.0
2023-06-22 15:10:00,87.06,87.1,87.04,87.08,65651.0,82.6285,82.6665,82.6095,82.6475,65651.0
2023-06-22 15:15:00,87.07,87.1,86.99,87.03,85384.0,82.638,82.6665,82.5621,82.6,85384.0
2023-06-22 15:20:00,87.03,87.05,86.8,86.81,83225.0,82.6,82.619,82.3817,82.3912,83225.0
2023-06-22 15:25:00,86.81,86.85,86.77,86.8,53295.0,82.3912,82.4292,82.3533,82.3817,53295.0
2023-06-22 15:30:00,86.8,86.81,86.69,86.8,129245.0,82.3817,82.3912,82.2773,82.3817,129245.0
2023-06-22 15:35:00,86.81,86.9,86.8,86.88,60456.0,82.3912,82.4766,82.3817,82.4577,60456.0
2023-06-22 15:40:00,86.89,86.95,86.84,86.93,71136.0,82.4672,82.5241,82.4197,82.5051,71136.0
2023-06-22 15:45:00,86.94,86.97,86.87,86.88,78272.0,82.5146,82.5431,82.4482,82.4577,78272.0
2023-06-22 15:50:00,86.89,86.94,86.84,86.9,109769.0,82.4672,82.5146,82.4197,82.4766,109769.0
2023-06-22 15:55:00,86.9,86.91,86.81,86.91,187680.0,82.4766,82.4861,82.3912,82.4861,187680.0
2023-06-23 09:30:00,85.81,85.94,85.08,85.43,740080.0,81.4421,81.5655,80.7493,81.0815,740080.0
2023-06-23 09:35:00,85.43,85.5,84.81,85.03,618418.0,81.0815,81.1479,80.493,80.7018,618418.0
2023-06-23 09:40:00,85.03,85.09,84.69,84.74,471648.0,80.7018,80.7588,80.3791,80.4266,471648.0
2023-06-23 09:45:00,84.75,84.87,84.57,84.84,420354.0,80.4361,80.55,80.2652,80.5215,420354.0
2023-06-23 09:50:00,84.83,85.07,84.69,84.78,513743.0,80.512,80.7398,80.3791,80.4646,513743.0
2023-06-23 09:55:00,84.79,84.91,84.37,84.53,528123.0,80.474,80.5879,80.0754,80.2273,528123.0
2023-06-23 10:00:00,84.55,84.73,84.42,84.68,351101.0,80.2463,80.4171,80.1229,80.3696,351101.0
2023-06-23 10:05:00,84.68,84.95,84.68,84.94,217182.0,80.3696,80.6259,80.3696,80.6164,217182.0
2023-06-23 10:10:00,84.94,85.0,84.66,84.68,239742.0,80.6164,80.6734,80.3507,80.3696,239742.0
2023-06-23 10:15:00,84.68,84.86,84.61,84.67,201489.0,80.3696,80.5405,80.3032,80.3602,201489.0
2023-06-23 10:20:00,84.66,84.68,84.45,84.64,263302.0,80.3507,80.3696,80.1514,80.3317,263302.0
2023-06-23 10:25:00,84.65,84.76,84.48,84.76,264029.0,80.3412,80.4456,80.1798,80.4456,264029.0
2023-06-23 10:30:00,84.77,84.95,84.73,84.89,154497.0,80.4551,80.6259,80.4171,80.569,154497.0
2023-06-23 10:35:00,84.88,85.03,84.76,85.03,185956.0,80.5595,80.7018,80.4456,80.7018,185956.0
2023-06-23 10:40:00,85.04,85.07,84.74,84.81,183261.0,80.7113,80.7398,80.4266,80.493,183261.0
2023-06-23 10:45:00,84.81,84.88,84.63,84.72,139115.0,80.493,80.5595,80.3222,80.4076,139115.0
2023-06-23 10:50:00,84.72,84.89,84.72,84.83,102715.0,80.4076,80.569,80.4076,80.512,102715.0
2023-06-23 10:55:00,84.83,84.89,84.71,84.73,98355.0,80.512,80.569,80.3981,80.4171,98355.0
2023-06-23 11:00:00,84.73,84.79,84.64,84.79,139014.0,80.4171,80.474,80.3317,80.474,139014.0
2023-06-23 11:05:00,84.8,84.85,84.7,84.72,118594.0,80.4835,80.531,80.3886,80.4076,118594.0
2023-06-23 11:10:00,84.72,84.73,84.53,84.56,130651.0,80.4076,80.4171,80.2273,80.2558,130651.0
2023-06-23 11:15:00,84.55,84.61,84.45,84.47,134936.0,80.2463,80.3032,80.1514,80.1703,134936.0
2023-06-23 11:20:00,84.47,84.59,84.45,84.56,102146.0,80.1703,80.2842,80.1514,80.2558,102146.0
2023-06-23 11:25:00,84.55,84.61,84.51,84.61,114660.0,80.2463,80.3032,80.2083,80.3032,114660.0
2023-06-23 11:30:00,84.61,84.64,84.55,84.64,164554.0,80.3032,80.3317,80.2463,80.3317,164554.0
2023-06-23 11:35:00,84.64,84.71,84.57,84.65,175172.0,80.3317,80.3981,80.2652,80.3412,175172.0
2023-06-23 11:40:00,84.64,84.72,84.63,84.68,110114.0,80.3317,80.4076,80.3222,80.3696,110114.0
2023-06-23 11:45:00,84.68,84.74,84.6,84.6,88401.0,80.3696,80.4266,80.2937,80.2937,88401.0
2023-06-23 11:50:00,84.6,84.65,84.54,84.6,90115.0,80.2937,80.3412,80.2368,80.2937,90115.0
2023-06-23 11:55:00,84.61,84.64,84.57,84.6,72421.0,80.3032,80.3317,80.2652,80.2937,72421.0
2023-06-23 12:00:00,84.59,84.65,84.58,84.63,107582.0,80.2842,80.3412,80.2747,80.3222,107582.0
2023-06-23 12:05:00,84.63,84.69,84.6,84.67,89442.0,80.3222,80.3791,80.2937,80.3602,89442.0
2023-06-23 12:10:00,84.67,84.78,84.62,84.74,136571.0,80.3602,80.4646,80.3127,80.4266,136571.0
2023-06-23 12:15:00,84.75,84.82,84.71,84.81,94334.0,80.4361,80.5025,80.3981,80.493,94334.0
2023-06-23 12:20:00,84.81,84.81,84.71,84.75,65428.0,80.493,80.493,80.3981,80.4361,65428.0
2023-06-23 12:25:00,84.74,84.85,84.74,84.84,109471.0,80.4266,80.531,80.4266,80.5215,109471.0
2023-06-23 12:30:00,84.84,84.94,84.81,84.85,115119.0,80.5215,80.6164,80.493,80.531,115119.0
2023-06-23 12:35:00,84.84,84.88,84.76,84.87,106422.0,80.5215,80.5595,80.4456,80.55,106422.0
2023-06-23 12:40:00,84.86,84.98,84.85,84.96,77083.0,80.5405,80.6544,80.531,80.6354,77083.0
2023-06-23 12:45:00,84.96,84.98,84.84,84.89,64032.0,80.6354,80.6544,80.5215,80.569,64032.0
2023-06-23 12:50:00,84.89,84.93,84.82,84.89,57698.0,80.569,80.6069,80.5025,80.569,57698.0
2023-06-23 12:55:00,84.89,84.95,84.85,84.86,56892.0,80.569,80.6259,80.531,80.5405,56892.0
2023-06-23 13:00:00,84.85,84.89,84.81,84.87,72018.0,80.531,80.569,80.493,80.55,72018.0
2023-06-23 13:05:00,84.87,84.96,84.82,84.94,102494.0,80.55,80.6354,80.5025,80.6164,102494.0
2023-06-23 13:10:00,84.95,85.12,84.94,85.12,133525.0,80.6259,80.7873,80.6164,80.7873,133525.0
2023-06-23 13:15:00,85.12,85.12,85.03,85.05,86729.0,80.7873,80.7873,80.7018,80.7208,86729.0
2023-06-23 13:20:00,85.05,85.09,84.99,85.07,79233.0,80.7208,80.7588,80.6639,80.7398,79233.0
2023-06-23 13:25:00,85.06,85.08,85.02,85.06,43070.0,80.7303,80.7493,80.6923,80.7303,43070.0
2023-06-23 13:30:00,85.06,85.08,85.01,85.01,71610.0,80.7303,80.7493,80.6829,80.6829,71610.0
2023-06-23 13:35:00,85.01,85.06,85.01,85.05,76631.0,80.6829,80.7303,80.6829,80.7208,76631.0
2023-06-23 13:40:00,85.05,85.08,84.86,84.92,214049.0,80.7208,80.7493,80.5405,80.5974,214049.0
2023-06-23 13:45:00,84.91,84.92,84.82,84.84,72344.0,80.5879,80.5974,80.5025,80.5215,72344.0
2023-06-23 13:50:00,84.84,84.9,84.81,84.89,80226.0,80.5215,80.5784,80.493,80.569,80226.0
2023-06-23 13:55:00,84.9,84.96,84.89,84.92,50018.0,80.5784,80.6354,80.569,80.5974,50018.0
2023-06-23 14:00:00,84.92,85.0,84.91,84.97,62112.0,80.5974,80.6734,80.5879,80.6449,62112.0
2023-06-23 14:05:00,84.98,84.98,84.9,84.94,55506.0,80.6544,80.6544,80.5784,80.6164,55506.0
2023-06-23 14:10:00,84.93,84.97,84.88,84.94,65529.0,80.6069,80.6449,80.5595,80.6164,65529.0
2023-06-23 14:15:00,84.94,84.99,84.92,84.95,53189.0,80.6164,80.6639,80.5974,80.6259,53189.0
2023-06-23 14:20:00,84.94,85.0,84.94,84.99,43643.0,80.6164,80.6734,80.6164,80.6639,43643.0
2023-06-23 14:25:00,84.99,84.99,84.88,84.91,68222.0,80.6639,80.6639,80.5595,80.5879,68222.0
2023-06-23 14:30:00,84.91,84.92,84.84,84.88,58685.0,80.5879,80.5974,80.5215,80.5595,58685.0
2023-06-23 14:35:00,84.88,84.91,84.81,84.88,73117.0,80.5595,80.5879,80.493,80.5595,73117.0
2023-06-23 14:40:00,84.88,84.9,84.8,84.84,88815.0,80.5595,80.5784,80.4835,80.5215,88815.0
2023-06-23 14:45:00,84.83,84.84,84.7,84.82,139561.0,80.512,80.5215,80.3886,80.5025,139561.0
2023-06-23 14:50:00,84.82,84.9,84.81,84.89,80983.0,80.5025,80.5784,80.493,80.569,80983.0
2023-06-23 14:55:00,84.89,84.95,84.87,84.89,55942.0,80.569,80.6259,80.55,80.569,55942.0
2023-06-23 15:00:00,84.88,84.9,84.81,84.86,93828.0,80.5595,80.5784,80.493,80.5405,93828.0
2023-06-23 15:05:00,84.86,84.9,84.84,84.88,79033.0,80.5405,80.5784,80.5215,80.5595,79033.0
2023-06-23 15:10:00,84.89,84.94,84.88,84.92,87367.0,80.569,80.6164,80.5595,80.5974,87367.0
2023-06-23 15:15:00,84.92,84.98,84.9,84.98,69579.0,80.5974,80.6544,80.5784,80.6544,69579.0
2023-06-23 15:20:00,84.98,84.99,84.89,84.93,91773.0,80.6544,80.6639,80.569,80.6069,91773.0
2023-06-23 15:25:00,84.94,84.96,84.9,84.96,92771.0,80.6164,80.6354,80.5784,80.6354,92771.0
2023-06-23 15:30:00,84.97,84.99,84.88,84.94,129046.0,80.6449,80.6639,80.5595,80.6164,129046.0
2023-06-23 15:35:00,84.93,84.95,84.85,84.9,113238.0,80.6069,80.6259,80.531,80.5784,113238.0
2023-06-23 15:40:00,84.9,84.94,84.84,84.93,106545.0,80.5784,80.6164,80.5215,80.6069,106545.0
2023-06-23 15:45:00,84.93,84.95,84.87,84.88,133648.0,80.6069,80.6259,80.55,80.5595,133648.0
2023-06-23 15:50:00,84.87,84.94,84.78,84.89,237242.0,80.55,80.6164,80.4646,80.569,237242.0
2023-06-23 15:55:00,84.89,84.97,84.83,84.91,403907.0,80.569,80.6449,80.512,80.5879,403907.0
2023-06-26 09:30:00,85.32,85.98,85.21,85.97,393128.0,80.9771,81.6035,80.8727,81.594,393128.0
2023-06-26 09:35:00,85.98,86.66,85.88,86.57,616785.0,81.6035,82.2489,81.5086,82.1634,616785.0
2023-06-26 09:40:00,86.59,86.64,86.27,86.51,285475.0,82.1824,82.2299,81.8787,82.1065,285475.0
2023-06-26 09:45:00,86.52,86.63,86.38,86.4,216573.0,82.116,82.2204,81.9831,82.0021,216573.0
2023-06-26 09:50:00,86.4,86.71,86.3,86.65,221889.0,82.0021,82.2963,81.9072,82.2394,221889.0
2023-06-26 09:55:00,86.65,86.66,86.43,86.45,136317.0,82.2394,82.2489,82.0306,82.0496,136317.0
2023-06-26 10:00:00,86.45,86.57,86.38,86.43,157845.0,82.0496,82.1634,81.9831,82.0306,157845.0
2023-06-26 10:05:00,86.43,86.59,86.4,86.51,121597.0,82.0306,82.1824,82.0021,82.1065,121597.0
2023-06-26 10:10:00,86.5,86.5,86.22,86.33,157682.0,82.097,82.097,81.8313,81.9357,157682.0
2023-06-26 10:15:00,86.34,86.41,86.2,86.22,116267.0,81.9452,82.0116,81.8123,81.8313,116267.0
2023-06-26 10:20:00,86.21,86.31,86.16,86.17,110420.0,81.8218,81.9167,81.7743,81.7838,110420.0
2023-06-26 10:25:00,86.18,86.23,86.14,86.18,109905.0,81.7933,81.8408,81.7553,81.7933,109905.0
2023-06-26 10:30:00,86.17,86.24,86.03,86.15,133639.0,81.7838,81.8502,81.6509,81.7648,133639.0
2023-06-26 10:35:00,86.14,86.15,86.03,86.04,120954.0,81.7553,81.7648,81.6509,81.6604,120954.0
2023-06-26 10:40:00,86.03,86.04,85.84,85.95,136348.0,81.6509,81.6604,81.4706,81.575,136348.0
2023-06-26 10:45:00,85.95,86.07,85.86,86.07,92298.0,81.575,81.6889,81.4896,81.6889,92298.0
2023-06-26 10:50:00,86.06,86.19,85.99,86.11,104816.0,81.6794,81.8028,81.613,81.7269,104816.0
2023-06-26 10:55:00,86.11,86.13,85.99,86.11,109431.0,81.7269,81.7458,81.613,81.7269,109431.0
2023-06-26 11:00:00,86.12,86.19,86.04,86.17,102747.0,81.7363,81.8028,81.6604,81.7838,102747.0
2023-06-26 11:05:00,86.17,86.33,86.08,86.16,118265.0,81.7838,81.9357,81.6984,81.7743,118265.0
2023-06-26 11:10:00,86.17,86.3,86.1,86.18,99919.0,81.7838,81.9072,81.7174,81.7933,99919.0
2023-06-26 11:15:00,86.17,86.21,86.09,86.09,90025.0,81.7838,81.8218,81.7079,81.7079,90025.0
2023-06-26 11:20:00,86.09,86.09,85.93,85.99,105784.0,81.7079,81.7079,81.556,81.613,105784.0
2023-06-26 11:25:00,85.98,86.08,85.97,86.01,54254.0,81.6035,81.6984,81.594,81.6319,54254.0
2023-06-26 11:30:00,86.02,86.25,85.98,86.19,86047.0,81.6414,81.8597,81.6035,81.8028,86047.0
2023-06-26 11:35:00,86.19,86.35,86.15,86.21,74301.0,81.8028,81.9546,81.7648,81.8218,74301.0
2023-06-26 11:40:00,86.2,86.24,86.13,86.18,54138.0,81.8123,81.8502,81.7458,81.7933,54138.0
2023-06-26 11:45:00,86.18,86.31,86.17,86.24,56505.0,81.7933,81.9167,81.7838,81.8502,56505.0
2023-06-26 11:50:00,86.23,86.35,86.21,86.34,46326.0,81.8408,81.9546,81.8218,81.9452,46326.0
2023-06-26 11:55:00,86.35,86.35,86.27,86.33,42995.0,81.9546,81.9546,81.8787,81.9357,42995.0
2023-06-26 12:00:00,86.33,86.34,86.18,86.19,70930.0,81.9357,81.9452,81.7933,81.8028,70930.0
2023-06-26 12:05:00,86.19,86.19,85.9,85.91,120377.0,81.8028,81.8028,81.5275,81.537,120377.0
2023-06-26 12:10:00,85.91,85.98,85.84,85.98,79115.0,81.537,81.6035,81.4706,81.6035,79115.0
2023-06-26 12:15:00,85.98,86.03,85.89,85.9,116465.0,81.6035,81.6509,81.5181,81.5275,116465.0
2023-06-26 12:20:00,85.89,85.92,85.77,85.87,87392.0,81.5181,81.5465,81.4042,81.4991,87392.0
2023-06-26 12:25:00,85.87,85.89,85.73,85.78,103211.0,81.4991,81.5181,81.3662,81.4137,103211.0
2023-06-26 12:30:00,85.78,85.79,85.67,85.71,104719.0,81.4137,81.4231,81.3093,81.3472,104719.0
2023-06-26 12:35:00,85.72,85.85,85.71,85.77,56375.0,81.3567,81.4801,81.3472,81.4042,56375.0
2023-06-26 12:40:00,85.76,85.8,85.72,85.75,34952.0,81.3947,81.4326,81.3567,81.3852,34952.0
2023-06-26 12:45:00,85.75,85.89,85.74,85.86,88675.0,81.3852,81.5181,81.3757,81.4896,88675.0
2023-06-26 12:50:00,85.86,86.04,85.86,86.03,62453.0,81.4896,81.6604,81.4896,81.6509,62453.0
2023-06-26 12:55:00,86.03,86.17,85.97,86.09,93656.0,81.6509,81.7838,81.594,81.7079,93656.0
2023-06-26 13:00:00,86.09,86.1,85.97,85.98,39680.0,81.7079,81.7174,81.594,81.6035,39680.0
2023-06-26 13:05:00,85.99,86.03,85.89,86.0,68246.0,81.613,81.6509,81.5181,81.6225,68246.0
2023-06-26 13:10:00,85.98,85.99,85.89,85.93,42575.0,81.6035,81.613,81.5181,81.556,42575.0
2023-06-26 13:15:00,85.91,85.95,85.88,85.88,35427.0,81.537,81.575,81.5086,81.5086,35427.0
2023-06-26 13:20:00,85.88,85.89,85.81,85.81,79078.0,81.5086,81.5181,81.4421,81.4421,79078.0
2023-06-26 13:25:00,85.81,85.92,85.75,85.89,38140.0,81.4421,81.5465,81.3852,81.5181,38140.0
2023-06-26 13:30:00,85.9,85.9,85.82,85.85,40724.0,81.5275,81.5275,81.4516,81.4801,40724.0
2023-06-26 13:35:00,85.85,85.86,85.8,85.85,33554.0,81.4801,81.4896,81.4326,81.4801,33554.0
2023-06-26 13:40:00,85.86,85.87,85.8,85.8,51944.0,81.4896,81.4991,81.4326,81.4326,51944.0
2023-06-26 13:45:00,85.8,85.89,85.79,85.88,55611.0,81.4326,81.5181,81.4231,81.5086,55611.0
2023-06-26 13:50:00,85.87,85.88,85.82,85.85,56085.0,81.4991,81.5086,81.4516,81.4801,56085.0
2023-06-26 13:55:00,85.84,85.9,85.82,85.86,32410.0,81.4706,81.5275,81.4516,81.4896,32410.0
2023-06-26 14:00:00,85.85,85.87,85.81,85.87,35243.0,81.4801,81.4991,81.4421,81.4991,35243.0
2023-06-26 14:05:00,85.86,85.86,85.8,85.83,32736.0,81.4896,81.4896,81.4326,81.4611,32736.0
2023-06-26 14:10:00,85.84,85.93,85.82,85.9,46488.0,81.4706,81.556,81.4516,81.5275,46488.0
2023-06-26 14:15:00,85.9,85.92,85.83,85.84,38296.0,81.5275,81.5465,81.4611,81.4706,38296.0
2023-06-26 14:20:00,85.84,85.87,85.81,85.81,43159.0,81.4706,81.4991,81.4421,81.4421,43159.0
2023-06-26 14:25:00,85.81,85.87,85.8,85.87,29029.0,81.4421,81.4991,81.4326,81.4991,29029.0
2023-06-26 14:30:00,85.86,85.96,85.86,85.96,39808.0,81.4896,81.5845,81.4896,81.5845,39808.0
2023-06-26 14:35:00,85.96,86.04,85.92,86.03,59193.0,81.5845,81.6604,81.5465,81.6509,59193.0
2023-06-26 14:40:00,86.03,86.04,85.96,85.98,52848.0,81.6509,81.6604,81.5845,81.6035,52848.0
2023-06-26 14:45:00,85.97,86.0,85.93,85.95,48895.0,81.594,81.6225,81.556,81.575,48895.0
2023-06-26 14:50:00,85.95,85.98,85.89,85.91,39748.0,81.575,81.6035,81.5181,81.537,39748.0
2023-06-26 14:55:00,85.91,85.98,85.9,85.97,43930.0,81.537,81.6035,81.5275,81.594,43930.0
2023-06-26 15:00:00,85.98,86.01,85.91,85.97,37859.0,81.6035,81.6319,81.537,81.594,37859.0
2023-06-26 15:05:00,85.96,85.99,85.91,85.95,50859.0,81.5845,81.613,81.537,81.575,50859.0
2023-06-26 15:10:00,85.95,85.96,85.9,85.91,36370.0,81.575,81.5845,81.5275,81.537,36370.0
2023-06-26 15:15:00,85.91,85.95,85.89,85.9,66087.0,81.537,81.575,81.5181,81.5275,66087.0
2023-06-26 15:20:00,85.9,85.93,85.79,85.85,70749.0,81.5275,81.556,81.4231,81.4801,70749.0
2023-06-26 15:25:00,85.85,85.89,85.83,85.85,52930.0,81.4801,81.5181,81.4611,81.4801,52930.0
2023-06-26 15:30:00,85.85,85.92,85.8,85.92,51676.0,81.4801,81.5465,81.4326,81.5465,51676.0
2023-06-26 15:35:00,85.92,85.96,85.91,85.93,73478.0,81.5465,81.5845,81.537,81.556,73478.0
2023-06-26 15:40:00,85.94,85.95,85.73,85.74,105421.0,81.5655,81.575,81.3662,81.3757,105421.0
2023-06-26 15:45:00,85.74,85.74,85.59,85.62,148681.0,81.3757,81.3757,81.2333,81.2618,148681.0
2023-06-26 15:50:00,85.6,85.61,85.4,85.43,220665.0,81.2428,81.2523,81.053,81.0815,220665.0
2023-06-26 15:55:00,85.43,85.47,85.34,85.47,406651.0,81.0815,81.1194,80.9961,81.1194,406651.0
2023-06-27 09:30:00,86.82,87.2,86.71,86.96,915528.0,82.4007,82.7614,82.2963,82.5336,915528.0
2023-06-27 09:35:00,86.97,87.21,86.89,87.09,453721.0,82.5431,82.7709,82.4672,82.657,453721.0
2023-06-27 09:40:00,87.1,87.49,87.0,87.47,529340.0,82.6665,83.0366,82.5716,83.0176,529340.0
2023-06-27 09:45:00,87.46,87.5,86.99,87.18,264180.0,83.0081,83.0461,82.5621,82.7424,264180.0
2023-06-27 09:50:00,87.17,87.62,87.13,87.2,366110.0,82.7329,83.16,82.6949,82.7614,366110.0
2023-06-27 09:55:00,87.19,87.37,87.12,87.35,317120.0,82.7519,82.9227,82.6854,82.9037,317120.0
2023-06-27 10:00:00,87.35,87.38,87.02,87.12,273786.0,82.9037,82.9322,82.5905,82.6854,273786.0
2023-06-27 10:05:00,87.12,87.15,86.85,86.96,237025.0,82.6854,82.7139,82.4292,82.5336,237025.0
2023-06-27 10:10:00,86.95,87.07,86.82,86.85,162226.0,82.5241,82.638,82.4007,82.4292,162226.0
2023-06-27 10:15:00,86.86,87.0,86.84,86.9,139178.0,82.4387,82.5716,82.4197,82.4766,139178.0
2023-06-27 10:20:00,86.91,87.18,86.87,87.01,165239.0,82.4861,82.7424,82.4482,82.581,165239.0
2023-06-27 10:25:00,87.02,87.22,86.97,87.12,85489.0,82.5905,82.7804,82.5431,82.6854,85489.0
2023-06-27 10:30:00,87.12,87.3,87.11,87.15,119514.0,82.6854,82.8563,82.676,82.7139,119514.0
2023-06-27 10:35:00,87.14,87.24,86.96,87.23,134430.0,82.7044,82.7993,82.5336,82.7898,134430.0
2023-06-27 10:40:00,87.22,87.25,87.05,87.06,98131.0,82.7804,82.8088,82.619,82.6285,98131.0
2023-06-27 10:45:00,87.06,87.27,87.05,87.22,108308.0,82.6285,82.8278,82.619,82.7804,108308.0
2023-06-27 10:50:00,87.23,87.25,87.05,87.17,85364.0,82.7898,82.8088,82.619,82.7329,85364.0
2023-06-27 10:55:00,87.17,87.23,87.07,87.19,91765.0,82.7329,82.7898,82.638,82.7519,91765.0
2023-06-27 11:00:00,87.2,87.29,86.98,87.0,116352.0,82.7614,82.8468,82.5526,82.5716,116352.0
2023-06-27 11:05:00,87.0,87.07,86.95,86.98,113942.0,82.5716,82.638,82.5241,82.5526,113942.0
2023-06-27 11:10:00,86.98,87.09,86.84,87.07,228186.0,82.5526,82.657,82.4197,82.638,228186.0
2023-06-27 11:15:00,87.06,87.19,87.02,87.12,208954.0,82.6285,82.7519,82.5905,82.6854,208954.0
2023-06-27 11:20:00,87.12,87.22,87.04,87.09,104570.0,82.6854,82.7804,82.6095,82.657,104570.0
2023-06-27 11:25:00,87.09,87.22,87.04,87.14,86878.0,82.657,82.7804,82.6095,82.7044,86878.0
2023-06-27 11:30:00,87.14,87.2,87.11,87.17,77206.0,82.7044,82.7614,82.676,82.7329,77206.0
2023-06-27 11:35:00,87.17,87.19,87.1,87.17,54112.0,82.7329,82.7519,82.6665,82.7329,54112.0
2023-06-27 11:40:00,87.18,87.42,87.17,87.39,142572.0,82.7424,82.9702,82.7329,82.9417,142572.0
2023-06-27 11:45:00,87.4,87.41,87.29,87.4,141424.0,82.9512,82.9607,82.8468,82.9512,141424.0
2023-06-27 11:50:00,87.41,87.47,87.3,87.34,101106.0,82.9607,83.0176,82.8563,82.8942,101106.0
2023-06-27 11:55:00,87.35,87.37,87.27,87.33,89956.0,82.9037,82.9227,82.8278,82.8848,89956.0
2023-06-27 12:00:00,87.34,87.41,87.23,87.26,66892.0,82.8942,82.9607,82.7898,82.8183,66892.0
2023-06-27 12:05:00,87.26,87.26,87.06,87.18,86364.0,82.8183,82.8183,82.6285,82.7424,86364.0
2023-06-27 12:10:00,87.19,87.26,87.14,87.14,52782.0,82.7519,82.8183,82.7044,82.7044,52782.0
2023-06-27 12:15:00,87.13,87.18,87.05,87.16,67373.0,82.6949,82.7424,82.619,82.7234,67373.0
2023-06-27 12:20:00,87.16,87.22,87.13,87.17,65668.0,82.7234,82.7804,82.6949,82.7329,65668.0
2023-06-27 12:25:00,87.17,87.28,87.16,87.25,85251.0,82.7329,82.8373,82.7234,82.8088,85251.0
2023-06-27 12:30:00,87.26,87.32,87.22,87.24,70907.0,82.8183,82.8753,82.7804,82.7993,70907.0
2023-06-27 12:35:00,87.25,87.29,87.23,87.28,29185.0,82.8088,82.8468,82.7898,82.8373,29185.0
2023-06-27 12:40:00,87.28,87.3,87.17,87.19,46219.0,82.8373,82.8563,82.7329,82.7519,46219.0
2023-06-27 12:45:00,87.19,87.27,87.17,87.17,64601.0,82.7519,82.8278,82.7329,82.7329,64601.0
2023-06-27 12:50:00,87.17,87.26,87.1,87.19,68046.0,82.7329,82.8183,82.6665,82.7519,68046.0
2023-06-27 12:55:00,87.19,87.24,87.12,87.24,53093.0,82.7519,82.7993,82.6854,82.7993,53093.0
2023-06-27 13:00:00,87.25,87.26,87.12,87.16,41983.0,82.8088,82.8183,82.6854,82.7234,41983.0
2023-06-27 13:05:00,87.16,87.19,87.05,87.07,74899.0,82.7234,82.7519,82.619,82.638,74899.0
2023-06-27 13:10:00,87.06,87.12,87.01,87.04,106452.0,82.6285,82.6854,82.581,82.6095,106452.0
2023-06-27 13:15:00,87.04,87.1,87.02,87.07,94432.0,82.6095,82.6665,82.5905,82.638,94432.0
2023-06-27 13:20:00,87.08,87.18,87.07,87.14,105428.0,82.6475,82.7424,82.638,82.7044,105428.0
2023-06-27 13:25:00,87.14,87.2,87.14,87.19,52500.0,82.7044,82.7614,82.7044,82.7519,52500.0
2023-06-27 13:30:00,87.18,87.22,87.14,87.17,98022.0,82.7424,82.7804,82.7044,82.7329,98022.0
2023-06-27 13:35:00,87.17,87.23,87.13,87.22,83824.0,82.7329,82.7898,82.6949,82.7804,83824.0
2023-06-27 13:40:00,87.21,87.25,87.15,87.18,142465.0,82.7709,82.8088,82.7139,82.7424,142465.0
2023-06-27 13:45:00,87.18,87.22,87.13,87.22,95533.0,82.7424,82.7804,82.6949,82.7804,95533.0
2023-06-27 13:50:00,87.22,87.29,87.2,87.25,109495.0,82.7804,82.8468,82.7614,82.8088,109495.0
2023-06-27 13:55:00,87.24,87.29,87.22,87.27,66118.0,82.7993,82.8468,82.7804,82.8278,66118.0
2023-06-27 14:00:00,87.27,87.28,87.21,87.25,73666.0,82.8278,82.8373,82.7709,82.8088,73666.0
2023-06-27 14:05:00,87.25,87.25,87.16,87.19,79985.0,82.8088,82.8088,82.7234,82.7519,79985.0
2023-06-27 14:10:00,87.2,87.22,87.16,87.21,57500.0,82.7614,82.7804,82.7234,82.7709,57500.0
2023-06-27 14:15:00,87.22,87.23,87.09,87.11,56409.0,82.7804,82.7898,82.657,82.676,56409.0
2023-06-27 14:20:00,87.11,87.18,87.1,87.12,31059.0,82.676,82.7424,82.6665,82.6854,31059.0
2023-06-27 14:25:00,87.12,87.19,87.1,87.17,35131.0,82.6854,82.7519,82.6665,82.7329,35131.0
2023-06-27 14:30:00,87.18,87.26,87.13,87.16,86685.0,82.7424,82.8183,82.6949,82.7234,86685.0
2023-06-27 14:35:00,87.16,87.22,87.12,87.12,67251.0,82.7234,82.7804,82.6854,82.6854,67251.0
2023-06-27 14:40:00,87.13,87.17,87.06,87.08,76924.0,82.6949,82.7329,82.6285,82.6475,76924.0
2023-06-27 14:45:00,87.08,87.11,87.03,87.08,89011.0,82.6475,82.676,82.6,82.6475,89011.0
2023-06-27 14:50:00,87.08,87.1,87.03,87.04,63169.0,82.6475,82.6665,82.6,82.6095,63169.0
2023-06-27 14:55:00,87.04,87.09,87.01,87.05,78989.0,82.6095,82.657,82.581,82.619,78989.0
2023-06-27 15:00:00,87.05,87.1,86.97,87.0,105053.0,82.619,82.6665,82.5431,82.5716,105053.0
2023-06-27 15:05:00,87.0,87.1,87.0,87.09,73072.0,82.5716,82.6665,82.5716,82.657,73072.0
2023-06-27 15:10:00,87.09,87.09,87.02,87.06,78627.0,82.657,82.657,82.5905,82.6285,78627.0
2023-06-27 15:15:00,87.07,87.08,87.01,87.03,74903.0,82.638,82.6475,82.581,82.6,74903.0
2023-06-27 15:20:00,87.04,87.05,86.95,87.02,112285.0,82.6095,82.619,82.5241,82.5905,112285.0
2023-06-27 15:25:00,87.02,87.06,86.98,86.99,88734.0,82.5905,82.6285,82.5526,82.5621,88734.0
2023-06-27 15:30:00,87.0,87.05,86.97,86.98,124839.0,82.5716,82.619,82.5431,82.5526,124839.0
2023-06-27 15:35:00,86.98,87.03,86.98,87.01,149321.0,82.5526,82.6,82.5526,82.581,149321.0
2023-06-27 15:40:00,87.01,87.06,87.0,87.05,121413.0,82.581,82.6285,82.5716,82.619,121413.0
2023-06-27 15:45:00,87.05,87.13,87.03,87.12,140373.0,82.619,82.6949,82.6,82.6854,140373.0
2023-06-27 15:50:00,87.11,87.12,87.01,87.06,235638.0,82.676,82.6854,82.581,82.6285,235638.0
2023-06-27 15:55:00,87.05,87.11,87.01,87.11,433535.0,82.619,82.676,82.581,82.676,433535.0
2023-06-28 09:30:00,85.75,85.75,84.86,85.19,839964.0,81.3852,81.3852,80.5405,80.8537,839964.0
2023-06-28 09:35:00,85.16,85.27,84.42,84.98,551794.0,80.8252,80.9296,80.1229,80.6544,551794.0
2023-06-28 09:40:00,84.96,85.48,84.87,85.45,416537.0,80.6354,81.1289,80.55,81.1005,416537.0
2023-06-28 09:45:00,85.47,85.54,84.8,84.83,330113.0,81.1194,81.1859,80.4835,80.512,330113.0
2023-06-28 09:50:00,84.83,85.14,84.7,84.94,267576.0,80.512,80.8062,80.3886,80.6164,267576.0
2023-06-28 09:55:00,84.94,85.09,84.84,84.96,215032.0,80.6164,80.7588,80.5215,80.6354,215032.0
2023-06-28 10:00:00,84.97,85.0,84.6,84.66,268656.0,80.6449,80.6734,80.2937,80.3507,268656.0
2023-06-28 10:05:00,84.67,84.89,84.6,84.84,317037.0,80.3602,80.569,80.2937,80.5215,317037.0
2023-06-28 10:10:00,84.84,84.87,84.52,84.67,214694.0,80.5215,80.55,80.2178,80.3602,214694.0
2023-06-28 10:15:00,84.66,84.81,84.56,84.8,135830.0,80.3507,80.493,80.2558,80.4835,135830.0
2023-06-28 10:20:00,84.79,85.04,84.77,84.87,250741.0,80.474,80.7113,80.4551,80.55,250741.0
2023-06-28 10:25:00,84.86,85.21,84.86,84.97,222154.0,80.5405,80.8727,80.5405,80.6449,222154.0
2023-06-28 10:30:00,84.98,85.27,84.93,85.16,242347.0,80.6544,80.9296,80.6069,80.8252,242347.0
2023-06-28 10:35:00,85.17,85.25,84.99,85.11,213469.0,80.8347,80.9106,80.6639,80.7778,213469.0
2023-06-28 10:40:00,85.1,85.28,85.03,85.1,232238.0,80.7683,80.9391,80.7018,80.7683,232238.0
2023-06-28 10:45:00,85.1,85.18,84.92,84.96,157379.0,80.7683,80.8442,80.5974,80.6354,157379.0
2023-06-28 10:50:00,84.96,85.01,84.76,84.83,168528.0,80.6354,80.6829,80.4456,80.512,168528.0
2023-06-28 10:55:00,84.83,84.83,84.7,84.77,163643.0,80.512,80.512,80.3886,80.4551,163643.0
2023-06-28 11:00:00,84.77,84.86,84.62,84.7,204804.0,80.4551,80.5405,80.3127,80.3886,204804.0
2023-06-28 11:05:00,84.71,84.73,84.52,84.55,218138.0,80.3981,80.4171,80.2178,80.2463,218138.0
2023-06-28 11:10:00,84.56,84.66,84.51,84.51,186816.0,80.2558,80.3507,80.2083,80.2083,186816.0
2023-06-28 11:15:00,84.51,84.71,84.38,84.7,375988.0,80.2083,80.3981,80.0849,80.3886,375988.0
2023-06-28 11:20:00,84.71,84.81,84.64,84.65,153953.0,80.3981,80.493,80.3317,80.3412,153953.0
2023-06-28 11:25:00,84.63,84.71,84.58,84.68,116742.0,80.3222,80.3981,80.2747,80.3696,116742.0
2023-06-28 11:30:00,84.68,84.71,84.55,84.66,110905.0,80.3696,80.3981,80.2463,80.3507,110905.0
2023-06-28 11:35:00,84.65,84.8,84.6,84.79,108436.0,80.3412,80.4835,80.2937,80.474,108436.0
2023-06-28 11:40:00,84.8,84.86,84.79,84.85,83292.0,80.4835,80.5405,80.474,80.531,83292.0
2023-06-28 11:45:00,84.84,84.92,84.79,84.83,123448.0,80.5215,80.5974,80.474,80.512,123448.0
2023-06-28 11:50:00,84.81,84.88,84.77,84.86,69406.0,80.493,80.5595,80.4551,80.5405,69406.0
2023-06-28 11:55:00,84.87,85.01,84.86,85.0,135804.0,80.55,80.6829,80.5405,80.6734,135804.0
2023-06-28 12:00:00,84.99,85.05,84.96,84.96,101291.0,80.6639,80.7208,80.6354,80.6354,101291.0
2023-06-28 12:05:00,84.97,85.09,84.96,85.05,65733.0,80.6449,80.7588,80.6354,80.7208,65733.0
2023-06-28 12:10:00,85.05,85.15,85.03,85.11,66826.0,80.7208,80.8157,80.7018,80.7778,66826.0
2023-06-28 12:15:00,85.11,85.24,85.05,85.22,104633.0,80.7778,80.9011,80.7208,80.8822,104633.0
2023-06-28 12:20:00,85.21,85.21,85.04,85.07,82331.0,80.8727,80.8727,80.7113,80.7398,82331.0
2023-06-28 12:25:00,85.07,85.12,85.0,85.07,49185.0,80.7398,80.7873,80.6734,80.7398,49185.0
2023-06-28 12:30:00,85.07,85.08,84.92,84.98,78731.0,80.7398,80.7493,80.5974,80.6544,78731.0
2023-06-28 12:35:00,84.98,85.02,84.82,84.88,59748.0,80.6544,80.6923,80.5025,80.5595,59748.0
2023-06-28 12:40:00,84.88,84.9,84.68,84.69,117935.0,80.5595,80.5784,80.3696,80.3791,117935.0
2023-06-28 12:45:00,84.68,84.79,84.64,84.66,86410.0,80.3696,80.474,80.3317,80.3507,86410.0
2023-06-28 12:50:00,84.65,84.79,84.61,84.66,80228.0,80.3412,80.474,80.3032,80.3507,80228.0
2023-06-28 12:55:00,84.67,84.73,84.61,84.72,81503.0,80.3602,80.4171,80.3032,80.4076,81503.0
2023-06-28 13:00:00,84.71,84.77,84.63,84.77,76685.0,80.3981,80.4551,80.3222,80.4551,76685.0
2023-06-28 13:05:00,84.77,84.79,84.72,84.76,55854.0,80.4551,80.474,80.4076,80.4456,55854.0
2023-06-28 13:10:00,84.76,84.85,84.71,84.85,78817.0,80.4456,80.531,80.3981,80.531,78817.0
2023-06-28 13:15:00,84.84,84.92,84.83,84.91,61150.0,80.5215,80.5974,80.512,80.5879,61150.0
2023-06-28 13:20:00,84.9,84.94,84.86,84.94,50388.0,80.5784,80.6164,80.5405,80.6164,50388.0
2023-06-28 13:25:00,84.93,85.02,84.88,85.0,67237.0,80.6069,80.6923,80.5595,80.6734,67237.0
2023-06-28 13:30:00,84.99,85.03,84.87,84.89,65757.0,80.6639,80.7018,80.55,80.569,65757.0
2023-06-28 13:35:00,84.88,84.93,84.84,84.87,54175.0,80.5595,80.6069,80.5215,80.55,54175.0
2023-06-28 13:40:00,84.87,84.94,84.84,84.85,62731.0,80.55,80.6164,80.5215,80.531,62731.0
2023-06-28 13:45:00,84.87,84.91,84.82,84.84,33887.0,80.55,80.5879,80.5025,80.5215,33887.0
2023-06-28 13:50:00,84.83,84.86,84.79,84.84,67125.0,80.512,80.5405,80.474,80.5215,67125.0
2023-06-28 13:55:00,84.86,84.88,84.75,84.82,48509.0,80.5405,80.5595,80.4361,80.5025,48509.0
2023-06-28 14:00:00,84.82,84.89,84.79,84.83,31676.0,80.5025,80.569,80.474,80.512,31676.0
2023-06-28 14:05:00,84.83,84.87,84.79,84.82,36882.0,80.512,80.55,80.474,80.5025,36882.0
2023-06-28 14:10:00,84.82,84.86,84.77,84.79,48076.0,80.5025,80.5405,80.4551,80.474,48076.0
2023-06-28 14:15:00,84.8,84.83,84.76,84.8,45837.0,80.4835,80.512,80.4456,80.4835,45837.0
2023-06-28 14:20:00,84.79,84.87,84.79,84.84,70137.0,80.474,80.55,80.474,80.5215,70137.0
2023-06-28 14:25:00,84.85,84.89,84.8,84.82,34965.0,80.531,80.569,80.4835,80.5025,34965.0
2023-06-28 14:30:00,84.82,84.89,84.81,84.89,59918.0,80.5025,80.569,80.493,80.569,59918.0
2023-06-28 14:35:00,84.89,84.91,84.83,84.89,54045.0,80.569,80.5879,80.512,80.569,54045.0
2023-06-28 14:40:00,84.89,84.93,84.85,84.87,49387.0,80.569,80.6069,80.531,80.55,49387.0
2023-06-28 14:45:00,84.87,84.93,84.85,84.92,67439.0,80.55,80.6069,80.531,80.5974,67439.0
2023-06-28 14:50:00,84.91,84.99,84.86,84.98,63986.0,80.5879,80.6639,80.5405,80.6544,63986.0
2023-06-28 14:55:00,84.98,84.98,84.9,84.94,47873.0,80.6544,80.6544,80.5784,80.6164,47873.0
2023-06-28 15:00:00,84.94,84.98,84.87,84.87,86212.0,80.6164,80.6544,80.55,80.55,86212.0
2023-06-28 15:05:00,84.88,84.88,84.68,84.77,104898.0,80.5595,80.5595,80.3696,80.4551,104898.0
2023-06-28 15:10:00,84.77,84.79,84.71,84.77,91817.0,80.4551,80.474,80.3981,80.4551,91817.0
2023-06-28 15:15:00,84.77,84.86,84.77,84.83,56124.0,80.4551,80.5405,80.4551,80.512,56124.0
2023-06-28 15:20:00,84.84,84.86,84.76,84.79,58971.0,80.5215,80.5405,80.4456,80.474,58971.0
2023-06-28 15:25:00,84.79,84.81,84.66,84.7,90265.0,80.474,80.493,80.3507,80.3886,90265.0
2023-06-28 15:30:00,84.7,84.71,84.62,84.64,82588.0,80.3886,80.3981,80.3127,80.3317,82588.0
2023-06-28 15:35:00,84.64,84.69,84.6,84.66,101501.0,80.3317,80.3791,80.2937,80.3507,101501.0
2023-06-28 15:40:00,84.66,84.76,84.66,84.72,116722.0,80.3507,80.4456,80.3507,80.4076,116722.0
2023-06-28 15:45:00,84.71,84.75,84.65,84.65,143457.0,80.3981,80.4361,80.3412,80.3412,143457.0
2023-06-28 15:50:00,84.65,84.73,84.57,84.63,371503.0,80.3412,80.4171,80.2652,80.3222,371503.0
2023-06-28 15:55:00,84.63,84.63,84.53,84.62,453929.0,80.3222,80.3222,80.2273,80.3127,453929.0
2023-06-29 09:30:00,83.39,83.6,83.0,83.48,616224.0,79.1453,79.3446,78.7752,79.2307,616224.0
2023-06-29 09:35:00,83.51,83.74,83.31,83.6,404453.0,79.2592,79.4775,79.0694,79.3446,404453.0
2023-06-29 09:40:00,83.57,83.99,83.53,83.77,518465.0,79.3161,79.7148,79.2782,79.506,518465.0
2023-06-29 09:45:00,83.79,83.94,83.66,83.89,366134.0,79.525,79.6673,79.4016,79.6199,366134.0
2023-06-29 09:50:00,83.89,83.99,83.46,83.53,304279.0,79.6199,79.7148,79.2117,79.2782,304279.0
2023-06-29 09:55:00,83.55,83.56,83.33,83.4,329743.0,79.2972,79.3067,79.0884,79.1548,329743.0
2023-06-29 10:00:00,83.38,83.47,83.3,83.37,365626.0,79.1358,79.2212,79.0599,79.1263,365626.0
2023-06-29 10:05:00,83.37,83.46,83.07,83.23,252691.0,79.1263,79.2117,78.8416,78.9935,252691.0
2023-06-29 10:10:00,83.23,83.3,83.08,83.29,225860.0,78.9935,79.0599,78.8511,79.0504,225860.0
2023-06-29 10:15:00,83.3,83.43,83.19,83.33,159922.0,79.0599,79.1833,78.9555,79.0884,159922.0
2023-06-29 10:20:00,83.33,83.46,83.23,83.23,164931.0,79.0884,79.2117,78.9935,78.9935,164931.0
2023-06-29 10:25:00,83.24,83.33,83.09,83.18,198941.0,79.0029,79.0884,78.8606,78.946,198941.0
2023-06-29 10:30:00,83.18,83.23,83.01,83.2,196615.0,78.946,78.9935,78.7847,78.965,196615.0
2023-06-29 10:35:00,83.19,83.22,83.02,83.11,164806.0,78.9555,78.984,78.7941,78.8796,164806.0
2023-06-29 10:40:00,83.1,83.17,83.01,83.11,177947.0,78.8701,78.9365,78.7847,78.8796,177947.0
2023-06-29 10:45:00,83.12,83.2,83.0,83.06,143106.0,78.8891,78.965,78.7752,78.8321,143106.0
2023-06-29 10:50:00,83.07,83.22,83.03,83.08,149338.0,78.8416,78.984,78.8036,78.8511,149338.0
2023-06-29 10:55:00,83.08,83.35,83.08,83.25,111391.0,78.8511,79.1073,78.8511,79.0124,111391.0
2023-06-29 11:00:00,83.25,83.41,83.2,83.41,106027.0,79.0124,79.1643,78.965,79.1643,106027.0
2023-06-29 11:05:00,83.41,83.5,83.35,83.44,116179.0,79.1643,79.2497,79.1073,79.1928,116179.0
2023-06-29 11:10:00,83.42,83.49,83.25,83.36,72078.0,79.1738,79.2402,79.0124,79.1168,72078.0
2023-06-29 11:15:00,83.37,83.39,83.25,83.38,78978.0,79.1263,79.1453,79.0124,79.1358,78978.0
2023-06-29 11:20:00,83.39,83.43,83.32,83.36,86087.0,79.1453,79.1833,79.0789,79.1168,86087.0
2023-06-29 11:25:00,83.36,83.39,83.24,83.27,91573.0,79.1168,79.1453,79.0029,79.0314,91573.0
2023-06-29 11:30:00,83.26,83.31,83.07,83.11,157534.0,79.0219,79.0694,78.8416,78.8796,157534.0
2023-06-29 11:35:00,83.11,83.2,83.09,83.12,76929.0,78.8796,78.965,78.8606,78.8891,76929.0
2023-06-29 11:40:00,83.12,83.25,83.09,83.13,123384.0,78.8891,79.0124,78.8606,78.8985,123384.0
2023-06-29 11:45:00,83.14,83.17,83.09,83.14,65073.0,78.908,78.9365,78.8606,78.908,65073.0
2023-06-29 11:50:00,83.15,83.22,83.12,83.19,72372.0,78.9175,78.984,78.8891,78.9555,72372.0
2023-06-29 11:55:00,83.19,83.2,83.07,83.16,137957.0,78.9555,78.965,78.8416,78.927,137957.0
2023-06-29 12:00:00,83.16,83.21,83.1,83.11,91993.0,78.927,78.9745,78.8701,78.8796,91993.0
2023-06-29 12:05:00,83.12,83.21,83.09,83.17,98570.0,78.8891,78.9745,78.8606,78.9365,98570.0
2023-06-29 12:10:00,83.17,83.27,83.13,83.16,103253.0,78.9365,79.0314,78.8985,78.927,103253.0
2023-06-29 12:15:00,83.16,83.23,83.15,83.19,54097.0,78.927,78.9935,78.9175,78.9555,54097.0
2023-06-29 12:20:00,83.2,83.3,83.14,83.3,67916.0,78.965,79.0599,78.908,79.0599,67916.0
2023-06-29 12:25:00,83.3,83.3,83.2,83.23,50488.0,79.0599,79.0599,78.965,78.9935,50488.0
2023-06-29 12:30:00,83.23,83.41,83.21,83.39,83294.0,78.9935,79.1643,78.9745,79.1453,83294.0
2023-06-29 12:35:00,83.39,83.41,83.29,83.34,58162.0,79.1453,79.1643,79.0504,79.0979,58162.0
2023-06-29 12:40:00,83.34,83.41,83.32,83.41,63078.0,79.0979,79.1643,79.0789,79.1643,63078.0
2023-06-29 12:45:00,83.41,83.43,83.32,83.32,62819.0,79.1643,79.1833,79.0789,79.0789,62819.0
2023-06-29 12:50:00,83.31,83.37,83.28,83.31,100579.0,79.0694,79.1263,79.0409,79.0694,100579.0
2023-06-29 12:55:00,83.31,83.37,83.28,83.34,82024.0,79.0694,79.1263,79.0409,79.0979,82024.0
2023-06-29 13:00:00,83.34,83.42,83.31,83.39,42686.0,79.0979,79.1738,79.0694,79.1453,42686.0
2023-06-29 13:05:00,83.39,83.39,83.32,83.37,58277.0,79.1453,79.1453,79.0789,79.1263,58277.0
2023-06-29 13:10:00,83.37,83.38,83.32,83.37,45780.0,79.1263,79.1358,79.0789,79.1263,45780.0
2023-06-29 13:15:00,83.38,83.42,83.36,83.39,57362.0,79.1358,79.1738,79.1168,79.1453,57362.0
2023-06-29 13:20:00,83.39,83.42,83.35,83.37,44282.0,79.1453,79.1738,79.1073,79.1263,44282.0
2023-06-29 13:25:00,83.38,83.41,83.34,83.41,35580.0,79.1358,79.1643,79.0979,79.1643,35580.0
2023-06-29 13:30:00,83.41,83.44,83.39,83.42,45853.0,79.1643,79.1928,79.1453,79.1738,45853.0
2023-06-29 13:35:00,83.43,83.48,83.36,83.39,62083.0,79.1833,79.2307,79.1168,79.1453,62083.0
2023-06-29 13:40:00,83.38,83.49,83.35,83.48,41666.0,79.1358,79.2402,79.1073,79.2307,41666.0
2023-06-29 13:45:00,83.48,83.6,83.47,83.54,87333.0,79.2307,79.3446,79.2212,79.2877,87333.0
2023-06-29 13:50:00,83.54,83.55,83.47,83.55,85733.0,79.2877,79.2972,79.2212,79.2972,85733.0
2023-06-29 13:55:00,83.56,83.59,83.45,83.47,74522.0,79.3067,79.3351,79.2023,79.2212,74522.0
2023-06-29 14:00:00,83.47,83.49,83.42,83.45,76817.0,79.2212,79.2402,79.1738,79.2023,76817.0
2023-06-29 14:05:00,83.45,83.48,83.41,83.47,48250.0,79.2023,79.2307,79.1643,79.2212,48250.0
2023-06-29 14:10:00,83.47,83.59,83.44,83.56,120529.0,79.2212,79.3351,79.1928,79.3067,120529.0
2023-06-29 14:15:00,83.56,83.57,83.5,83.55,47861.0,79.3067,79.3161,79.2497,79.2972,47861.0
2023-06-29 14:20:00,83.55,83.67,83.54,83.64,63170.0,79.2972,79.4111,79.2877,79.3826,63170.0
2023-06-29 14:25:00,83.63,83.65,83.57,83.6,51055.0,79.3731,79.3921,79.3161,79.3446,51055.0
2023-06-29 14:30:00,83.61,83.88,83.57,83.57,63336.0,79.3541,79.6104,79.3161,79.3161,63336.0
2023-06-29 14:35:00,83.58,83.62,83.56,83.59,39583.0,79.3256,79.3636,79.3067,79.3351,39583.0
2023-06-29 14:40:00,83.58,83.59,83.51,83.53,53867.0,79.3256,79.3351,79.2592,79.2782,53867.0
2023-06-29 14:45:00,83.54,83.57,83.51,83.54,43477.0,79.2877,79.3161,79.2592,79.2877,43477.0
2023-06-29 14:50:00,83.55,83.57,83.46,83.47,44909.0,79.2972,79.3161,79.2117,79.2212,44909.0
2023-06-29 14:55:00,83.48,83.56,83.45,83.55,52461.0,79.2307,79.3067,79.2023,79.2972,52461.0
2023-06-29 15:00:00,83.55,83.68,83.54,83.61,105452.0,79.2972,79.4205,79.2877,79.3541,105452.0
2023-06-29 15:05:00,83.62,83.68,83.61,83.63,38792.0,79.3636,79.4205,79.3541,79.3731,38792.0
2023-06-29 15:10:00,83.64,83.65,83.58,83.62,49983.0,79.3826,79.3921,79.3256,79.3636,49983.0
2023-06-29 15:15:00,83.61,83.65,83.54,83.56,59367.0,79.3541,79.3921,79.2877,79.3067,59367.0
2023-06-29 15:20:00,83.56,83.56,83.47,83.52,84074.0,79.3067,79.3067,79.2212,79.2687,84074.0
2023-06-29 15:25:00,83.53,83.57,83.52,83.56,56738.0,79.2782,79.3161,79.2687,79.3067,56738.0
2023-06-29 15:30:00,83.55,83.57,83.5,83.52,120055.0,79.2972,79.3161,79.2497,79.2687,120055.0
2023-06-29 15:35:00,83.52,83.53,83.39,83.39,121020.0,79.2687,79.2782,79.1453,79.1453,121020.0
2023-06-29 15:40:00,83.39,83.39,83.31,83.36,147020.0,79.1453,79.1453,79.0694,79.1168,147020.0
2023-06-29 15:45:00,83.36,83.45,83.32,83.44,109108.0,79.1168,79.2023,79.0789,79.1928,109108.0
2023-06-29 15:50:00,83.44,83.56,83.42,83.45,206300.0,79.1928,79.3067,79.1738,79.2023,206300.0
2023-06-29 15:55:00,83.45,83.57,83.38,83.56,473382.0,79.2023,79.3161,79.1358,79.3067,473382.0
2023-06-30 09:30:00,83.23,83.57,83.1,83.15,429667.0,78.9935,79.3161,78.8701,78.9175,429667.0
2023-06-30 09:35:00,83.14,83.41,83.01,83.22,352940.0,78.908,79.1643,78.7847,78.984,352940.0
2023-06-30 09:40:00,83.22,83.63,83.22,83.59,363970.0,78.984,79.3731,78.984,79.3351,363970.0
2023-06-30 09:45:00,83.6,84.07,83.6,84.07,380209.0,79.3446,79.7907,79.3446,79.7907,380209.0
2023-06-30 09:50:00,84.07,84.23,83.75,83.9,352990.0,79.7907,79.9426,79.487,79.6294,352990.0
2023-06-30 09:55:00,83.88,83.99,83.7,83.7,178914.0,79.6104,79.7148,79.4395,79.4395,178914.0
2023-06-30 10:00:00,83.71,83.9,83.7,83.84,132608.0,79.449,79.6294,79.4395,79.5724,132608.0
2023-06-30 10:05:00,83.85,83.9,83.7,83.82,153200.0,79.5819,79.6294,79.4395,79.5534,153200.0
2023-06-30 10:10:00,83.83,83.99,83.77,83.94,181632.0,79.5629,79.7148,79.506,79.6673,181632.0
2023-06-30 10:15:00,83.93,83.95,83.76,83.84,226032.0,79.6578,79.6768,79.4965,79.5724,226032.0
2023-06-30 10:20:00,83.84,83.87,83.73,83.76,164491.0,79.5724,79.6009,79.468,79.4965,164491.0
2023-06-30 10:25:00,83.77,83.9,83.61,83.67,192779.0,79.506,79.6294,79.3541,79.4111,192779.0
2023-06-30 10:30:00,83.66,83.93,83.65,83.81,162771.0,79.4016,79.6578,79.3921,79.5439,162771.0
2023-06-30 10:35:00,83.8,83.81,83.45,83.52,272352.0,79.5344,79.5439,79.2023,79.2687,272352.0
2023-06-30 10:40:00,83.53,83.58,83.4,83.53,167426.0,79.2782,79.3256,79.1548,79.2782,167426.0
2023-06-30 10:45:00,83.53,83.59,83.25,83.26,186400.0,79.2782,79.3351,79.0124,79.0219,186400.0
2023-06-30 10:50:00,83.27,83.38,83.15,83.33,157165.0,79.0314,79.1358,78.9175,79.0884,157165.0
2023-06-30 10:55:00,83.31,83.35,83.22,83.3,87154.0,79.0694,79.1073,78.984,79.0599,87154.0
2023-06-30 11:00:00,83.3,83.33,83.12,83.13,179702.0,79.0599,79.0884,78.8891,78.8985,179702.0
2023-06-30 11:05:00,83.12,83.26,83.11,83.26,215648.0,78.8891,79.0219,78.8796,79.0219,215648.0
2023-06-30 11:10:00,83.26,83.39,83.25,83.36,141202.0,79.0219,79.1453,79.0124,79.1168,141202.0
2023-06-30 11:15:00,83.36,83.42,83.23,83.26,127732.0,79.1168,79.1738,78.9935,79.0219,127732.0
2023-06-30 11:20:00,83.26,83.39,83.22,83.31,91693.0,79.0219,79.1453,78.984,79.0694,91693.0
2023-06-30 11:25:00,83.31,83.35,83.24,83.3,72290.0,79.0694,79.1073,79.0029,79.0599,72290.0
2023-06-30 11:30:00,83.3,83.43,83.28,83.4,91580.0,79.0599,79.1833,79.0409,79.1548,91580.0
2023-06-30 11:35:00,83.4,83.45,83.34,83.35,78049.0,79.1548,79.2023,79.0979,79.1073,78049.0
2023-06-30 11:40:00,83.36,83.53,83.31,83.48,98889.0,79.1168,79.2782,79.0694,79.2307,98889.0
2023-06-30 11:45:00,83.48,83.5,83.42,83.44,58620.0,79.2307,79.2497,79.1738,79.1928,58620.0
2023-06-30 11:50:00,83.43,83.49,83.39,83.43,59937.0,79.1833,79.2402,79.1453,79.1833,59937.0
2023-06-30 11:55:00,83.43,83.48,83.41,83.46,40854.0,79.1833,79.2307,79.1643,79.2117,40854.0
2023-06-30 12:00:00,83.47,83.49,83.4,83.42,57845.0,79.2212,79.2402,79.1548,79.1738,57845.0
2023-06-30 12:05:00,83.42,83.42,83.33,83.37,50137.0,79.1738,79.1738,79.0884,79.1263,50137.0
2023-06-30 12:10:00,83.38,83.42,83.32,83.34,57414.0,79.1358,79.1738,79.0789,79.0979,57414.0
2023-06-30 12:15:00,83.33,83.37,83.22,83.27,100073.0,79.0884,79.1263,78.984,79.0314,100073.0
2023-06-30 12:20:00,83.27,83.36,83.26,83.36,54985.0,79.0314,79.1168,79.0219,79.1168,54985.0
2023-06-30 12:25:00,83.35,83.39,83.3,83.32,60573.0,79.1073,79.1453,79.0599,79.0789,60573.0
2023-06-30 12:30:00,83.33,83.38,83.28,83.3,94754.0,79.0884,79.1358,79.0409,79.0599,94754.0
2023-06-30 12:35:00,83.32,83.44,83.31,83.42,50342.0,79.0789,79.1928,79.0694,79.1738,50342.0
2023-06-30 12:40:00,83.42,83.47,83.37,83.44,59542.0,79.1738,79.2212,79.1263,79.1928,59542.0
2023-06-30 12:45:00,83.44,83.47,83.42,83.43,63494.0,79.1928,79.2212,79.1738,79.1833,63494.0
2023-06-30 12:50:00,83.44,83.48,83.43,83.47,56110.0,79.1928,79.2307,79.1833,79.2212,56110.0
2023-06-30 12:55:00,83.48,83.54,83.46,83.53,120418.0,79.2307,79.2877,79.2117,79.2782,120418.0
2023-06-30 13:00:00,83.53,83.55,83.49,83.53,109791.0,79.2782,79.2972,79.2402,79.2782,109791.0
2023-06-30 13:05:00,83.51,83.53,83.48,83.5,80436.0,79.2592,79.2782,79.2307,79.2497,80436.0
2023-06-30 13:10:00,83.5,83.54,83.48,83.52,64679.0,79.2497,79.2877,79.2307,79.2687,64679.0
2023-06-30 13:15:00,83.52,83.54,83.48,83.51,51268.0,79.2687,79.2877,79.2307,79.2592,51268.0
2023-06-30 13:20:00,83.52,83.55,83.48,83.52,52905.0,79.2687,79.2972,79.2307,79.2687,52905.0
2023-06-30 13:25:00,83.51,83.53,83.48,83.5,89881.0,79.2592,79.2782,79.2307,79.2497,89881.0
2023-06-30 13:30:00,83.49,83.56,83.48,83.51,86495.0,79.2402,79.3067,79.2307,79.2592,86495.0
2023-06-30 13:35:00,83.5,83.55,83.47,83.48,69288.0,79.2497,79.2972,79.2212,79.2307,69288.0
2023-06-30 13:40:00,83.48,83.51,83.43,83.47,53877.0,79.2307,79.2592,79.1833,79.2212,53877.0
2023-06-30 13:45:00,83.45,83.48,83.38,83.41,82500.0,79.2023,79.2307,79.1358,79.1643,82500.0
2023-06-30 13:50:00,83.41,83.45,83.36,83.39,66852.0,79.1643,79.2023,79.1168,79.1453,66852.0
2023-06-30 13:55:00,83.39,83.41,83.33,83.38,83692.0,79.1453,79.1643,79.0884,79.1358,83692.0
2023-06-30 14:00:00,83.39,83.43,83.37,83.42,44282.0,79.1453,79.1833,79.1263,79.1738,44282.0
2023-06-30 14:05:00,83.42,83.45,83.39,83.42,60360.0,79.1738,79.2023,79.1453,79.1738,60360.0
2023-06-30 14:10:00,83.42,83.45,83.4,83.45,29839.0,79.1738,79.2023,79.1548,79.2023,29839.0
2023-06-30 14:15:00,83.44,83.48,83.43,83.45,38536.0,79.1928,79.2307,79.1833,79.2023,38536.0
2023-06-30 14:20:00,83.45,83.5,83.43,83.48,58595.0,79.2023,79.2497,79.1833,79.2307,58595.0
2023-06-30 14:25:00,83.48,83.52,83.47,83.48,78638.0,79.2307,79.2687,79.2212,79.2307,78638.0
2023-06-30 14:30:00,83.48,83.52,83.46,83.49,63574.0,79.2307,79.2687,79.2117,79.2402,63574.0
2023-06-30 14:35:00,83.48,83.49,83.42,83.44,43800.0,79.2307,79.2402,79.1738,79.1928,43800.0
2023-06-30 14:40:00,83.43,83.44,83.4,83.41,34225.0,79.1833,79.1928,79.1548,79.1643,34225.0
2023-06-30 14:45:00,83.42,83.43,83.38,83.38,68789.0,79.1738,79.1833,79.1358,79.1358,68789.0
2023-06-30 14:50:00,83.38,83.42,83.35,83.38,66000.0,79.1358,79.1738,79.1073,79.1358,66000.0
2023-06-30 14:55:00,83.37,83.4,83.27,83.31,98146.0,79.1263,79.1548,79.0314,79.0694,98146.0
2023-06-30 15:00:00,83.31,83.32,83.25,83.27,60496.0,79.0694,79.0789,79.0124,79.0314,60496.0
2023-06-30 15:05:00,83.26,83.3,83.25,83.28,77517.0,79.0219,79.0599,79.0124,79.0409,77517.0
2023-06-30 15:10:00,83.28,83.34,83.26,83.33,93120.0,79.0409,79.0979,79.0219,79.0884,93120.0
2023-06-30 15:15:00,83.33,83.34,83.26,83.28,72141.0,79.0884,79.0979,79.0219,79.0409,72141.0
2023-06-30 15:20:00,83.28,83.28,83.23,83.26,87823.0,79.0409,79.0409,78.9935,79.0219,87823.0
2023-06-30 15:25:00,83.26,83.28,83.21,83.27,74600.0,79.0219,79.0409,78.9745,79.0314,74600.0
2023-06-30 15:30:00,83.27,83.27,83.22,83.24,114860.0,79.0314,79.0314,78.984,79.0029,114860.0
2023-06-30 15:35:00,83.24,83.33,83.24,83.31,113213.0,79.0029,79.0884,79.0029,79.0694,113213.0
2023-06-30 15:40:00,83.31,83.35,83.26,83.32,196675.0,79.0694,79.1073,79.0219,79.0789,196675.0
2023-06-30 15:45:00,83.32,83.38,83.3,83.37,142839.0,79.0789,79.1358,79.0599,79.1263,142839.0
2023-06-30 15:50:00,83.37,83.42,83.29,83.38,262506.0,79.1263,79.1738,79.0504,79.1358,262506.0
2023-06-30 15:55:00,83.38,83.38,83.25,83.35,477215.0,79.1358,79.1358,79.0124,79.1073,477215.0
2023-07-03 09:30:00,84.87,85.38,84.55,85.23,910311.0,80.55,81.034,80.2463,80.8917,910311.0
2023-07-03 09:35:00,85.25,85.58,85.0,85.49,773553.0,80.9106,81.2238,80.6734,81.1384,773553.0
2023-07-03 09:40:00,85.49,85.64,85.32,85.41,619316.0,81.1384,81.2808,80.9771,81.0625,619316.0
2023-07-03 09:45:00,85.4,85.48,85.27,85.39,337635.0,81.053,81.1289,80.9296,81.0435,337635.0
2023-07-03 09:50:00,85.39,85.49,85.29,85.4,421728.0,81.0435,81.1384,80.9486,81.053,421728.0
2023-07-03 09:55:00,85.4,85.45,85.1,85.14,245655.0,81.053,81.1005,80.7683,80.8062,245655.0
2023-07-03 10:00:00,85.15,85.39,85.12,85.23,181684.0,80.8157,81.0435,80.7873,80.8917,181684.0
2023-07-03 10:05:00,85.23,85.32,85.13,85.17,159787.0,80.8917,80.9771,80.7967,80.8347,159787.0
2023-07-03 10:10:00,85.16,85.24,84.94,84.99,186934.0,80.8252,80.9011,80.6164,80.6639,186934.0
2023-07-03 10:15:00,84.98,85.01,84.85,84.95,146692.0,80.6544,80.6829,80.531,80.6259,146692.0
2023-07-03 10:20:00,84.94,85.0,84.77,84.81,231958.0,80.6164,80.6734,80.4551,80.493,231958.0
2023-07-03 10:25:00,84.8,84.87,84.68,84.82,196079.0,80.4835,80.55,80.3696,80.5025,196079.0
2023-07-03 10:30:00,84.82,84.84,84.65,84.77,136510.0,80.5025,80.5215,80.3412,80.4551,136510.0
2023-07-03 10:35:00,84.78,84.81,84.5,84.54,238574.0,80.4646,80.493,80.1988,80.2368,238574.0
2023-07-03 10:40:00,84.53,84.57,84.45,84.57,206632.0,80.2273,80.2652,80.1514,80.2652,206632.0
2023-07-03 10:45:00,84.56,84.56,84.28,84.48,303502.0,80.2558,80.2558,79.99,80.1798,303502.0
2023-07-03 10:50:00,84.48,84.53,84.4,84.44,124556.0,80.1798,80.2273,80.1039,80.1419,124556.0
2023-07-03 10:55:00,84.43,84.43,84.25,84.39,189236.0,80.1324,80.1324,79.9615,80.0944,189236.0
2023-07-03 11:00:00,84.39,84.42,84.21,84.35,200186.0,80.0944,80.1229,79.9236,80.0564,200186.0
2023-07-03 11:05:00,84.35,84.51,84.32,84.46,184107.0,80.0564,80.2083,80.028,80.1608,184107.0
2023-07-03 11:10:00,84.46,84.53,84.36,84.37,128615.0,80.1608,80.2273,80.0659,80.0754,128615.0
2023-07-03 11:15:00,84.38,84.41,84.29,84.37,138090.0,80.0849,80.1134,79.9995,80.0754,138090.0
2023-07-03 11:20:00,84.37,84.41,84.31,84.32,143324.0,80.0754,80.1134,80.0185,80.028,143324.0
2023-07-03 11:25:00,84.31,84.35,84.24,84.3,187302.0,80.0185,80.0564,79.952,80.009,187302.0
2023-07-03 11:30:00,84.3,84.34,84.16,84.28,154462.0,80.009,80.047,79.8761,79.99,154462.0
2023-07-03 11:35:00,84.27,84.31,84.15,84.17,148083.0,79.9805,80.0185,79.8666,79.8856,148083.0
2023-07-03 11:40:00,84.17,84.18,84.07,84.08,187869.0,79.8856,79.8951,79.7907,79.8002,187869.0
2023-07-03 11:45:00,84.09,84.17,84.0,84.05,172165.0,79.8097,79.8856,79.7243,79.7717,172165.0
2023-07-03 11:50:00,84.04,84.13,84.01,84.11,152047.0,79.7622,79.8476,79.7338,79.8287,152047.0
2023-07-03 11:55:00,84.1,84.19,84.05,84.17,134716.0,79.8192,79.9046,79.7717,79.8856,134716.0
2023-07-03 12:00:00,84.17,84.26,84.12,84.23,114408.0,79.8856,79.971,79.8382,79.9426,114408.0
2023-07-03 12:05:00,84.23,84.32,84.21,84.3,135617.0,79.9426,80.028,79.9236,80.009,135617.0
2023-07-03 12:10:00,84.3,84.35,84.25,84.3,89991.0,80.009,80.0564,79.9615,80.009,89991.0
2023-07-03 12:15:00,84.3,84.33,84.23,84.25,128649.0,80.009,80.0375,79.9426,79.9615,128649.0
2023-07-03 12:20:00,84.25,84.32,84.24,84.25,74608.0,79.9615,80.028,79.952,79.9615,74608.0
2023-07-03 12:25:00,84.24,84.3,84.19,84.29,122118.0,79.952,80.009,79.9046,79.9995,122118.0
2023-07-03 12:30:00,84.28,84.33,84.25,84.28,99979.0,79.99,80.0375,79.9615,79.99,99979.0
2023-07-03 12:35:00,84.28,84.33,84.25,84.29,84256.0,79.99,80.0375,79.9615,79.9995,84256.0
2023-07-03 12:40:00,84.3,84.36,84.27,84.31,150266.0,80.009,80.0659,79.9805,80.0185,150266.0
2023-07-03 12:45:00,84.32,84.36,84.29,84.29,134080.0,80.028,80.0659,79.9995,79.9995,134080.0
2023-07-03 12:50:00,84.29,84.31,84.08,84.13,192650.0,79.9995,80.0185,79.8002,79.8476,192650.0
2023-07-03 12:55:00,84.14,84.16,84.08,84.11,417239.0,79.8571,79.8761,79.8002,79.8287,417239.0
2023-07-05 09:30:00,83.98,83.99,83.25,83.42,589022.0,79.7053,79.7148,79.0124,79.1738,589022.0
2023-07-05 09:35:00,83.42,83.43,82.82,83.28,614187.0,79.1738,79.1833,78.6043,79.0409,614187.0
2023-07-05 09:40:00,83.26,83.31,82.98,82.98,353405.0,79.0219,79.0694,78.7562,78.7562,353405.0
2023-07-05 09:45:00,82.98,83.39,82.95,83.36,231111.0,78.7562,79.1453,78.7277,79.1168,231111.0
2023-07-05 09:50:00,83.35,83.43,83.11,83.18,288898.0,79.1073,79.1833,78.8796,78.946,288898.0
2023-07-05 09:55:00,83.18,83.46,83.11,83.38,273229.0,78.946,79.2117,78.8796,79.1358,273229.0
2023-07-05 10:00:00,83.39,83.69,83.38,83.49,320548.0,79.1453,79.43,79.1358,79.2402,320548.0
2023-07-05 10:05:00,83.5,83.83,83.47,83.73,178129.0,79.2497,79.5629,79.2212,79.468,178129.0
2023-07-05 10:10:00,83.7,83.78,83.53,83.64,152591.0,79.4395,79.5155,79.2782,79.3826,152591.0
2023-07-05 10:15:00,83.63,83.81,83.63,83.81,120060.0,79.3731,79.5439,79.3731,79.5439,120060.0
2023-07-05 10:20:00,83.82,83.85,83.62,83.7,126869.0,79.5534,79.5819,79.3636,79.4395,126869.0
2023-07-05 10:25:00,83.72,83.87,83.63,83.86,115986.0,79.4585,79.6009,79.3731,79.5914,115986.0
2023-07-05 10:30:00,83.87,83.98,83.85,83.87,165873.0,79.6009,79.7053,79.5819,79.6009,165873.0
2023-07-05 10:35:00,83.87,83.94,83.66,83.8,126349.0,79.6009,79.6673,79.4016,79.5344,126349.0
2023-07-05 10:40:00,83.8,83.87,83.66,83.69,101410.0,79.5344,79.6009,79.4016,79.43,101410.0
2023-07-05 10:45:00,83.69,83.79,83.61,83.75,225227.0,79.43,79.525,79.3541,79.487,225227.0
2023-07-05 10:50:00,83.74,83.79,83.68,83.71,85318.0,79.4775,79.525,79.4205,79.449,85318.0
2023-07-05 10:55:00,83.72,83.77,83.62,83.73,69256.0,79.4585,79.506,79.3636,79.468,69256.0
2023-07-05 11:00:00,83.73,83.85,83.71,83.83,68492.0,79.468,79.5819,79.449,79.5629,68492.0
2023-07-05 11:05:00,83.84,83.94,83.81,83.86,72119.0,79.5724,79.6673,79.5439,79.5914,72119.0
2023-07-05 11:10:00,83.86,83.99,83.81,83.88,80104.0,79.5914,79.7148,79.5439,79.6104,80104.0
2023-07-05 11:15:00,83.88,83.92,83.8,83.86,106163.0,79.6104,79.6483,79.5344,79.5914,106163.0
2023-07-05 11:20:00,83.85,83.95,83.77,83.9,97484.0,79.5819,79.6768,79.506,79.6294,97484.0
2023-07-05 11:25:00,83.89,84.25,83.89,84.19,271479.0,79.6199,79.9615,79.6199,79.9046,271479.0
2023-07-05 11:30:00,84.2,84.28,84.13,84.15,109659.0,79.9141,79.99,79.8476,79.8666,109659.0
2023-07-05 11:35:00,84.15,84.35,84.12,84.31,209952.0,79.8666,80.0564,79.8382,80.0185,209952.0
2023-07-05 11:40:00,84.31,84.37,84.26,84.32,148010.0,80.0185,80.0754,79.971,80.028,148010.0
2023-07-05 11:45:00,84.32,84.4,84.3,84.33,78125.0,80.028,80.1039,80.009,80.0375,78125.0
2023-07-05 11:50:00,84.32,84.38,84.29,84.35,43667.0,80.028,80.0849,79.9995,80.0564,43667.0
2023-07-05 11:55:00,84.34,84.38,84.3,84.34,54960.0,80.047,80.0849,80.009,80.047,54960.0
2023-07-05 12:00:00,84.34,84.37,84.2,84.24,86226.0,80.047,80.0754,79.9141,79.952,86226.0
2023-07-05 12:05:00,84.23,84.25,84.08,84.09,72590.0,79.9426,79.9615,79.8002,79.8097,72590.0
2023-07-05 12:10:00,84.09,84.13,84.06,84.13,38237.0,79.8097,79.8476,79.7812,79.8476,38237.0
2023-07-05 12:15:00,84.13,84.23,84.08,84.09,72393.0,79.8476,79.9426,79.8002,79.8097,72393.0
2023-07-05 12:20:00,84.08,84.16,84.07,84.15,31111.0,79.8002,79.8761,79.7907,79.8666,31111.0
2023-07-05 12:25:00,84.16,84.2,84.12,84.19,43818.0,79.8761,79.9141,79.8382,79.9046,43818.0
2023-07-05 12:30:00,84.19,84.28,84.09,84.13,66021.0,79.9046,79.99,79.8097,79.8476,66021.0
2023-07-05 12:35:00,84.14,84.17,83.96,84.07,94108.0,79.8571,79.8856,79.6863,79.7907,94108.0
2023-07-05 12:40:00,84.08,84.08,83.9,83.93,77627.0,79.8002,79.8002,79.6294,79.6578,77627.0
2023-07-05 12:45:00,83.94,84.0,83.9,83.98,78158.0,79.6673,79.7243,79.6294,79.7053,78158.0
2023-07-05 12:50:00,83.99,84.01,83.94,83.98,43932.0,79.7148,79.7338,79.6673,79.7053,43932.0
2023-07-05 12:55:00,83.98,84.04,83.94,84.0,105289.0,79.7053,79.7622,79.6673,79.7243,105289.0
2023-07-05 13:00:00,84.01,84.08,83.96,84.05,121574.0,79.7338,79.8002,79.6863,79.7717,121574.0
2023-07-05 13:05:00,84.06,84.19,84.04,84.16,44622.0,79.7812,79.9046,79.7622,79.8761,44622.0
2023-07-05 13:10:00,84.16,84.16,84.07,84.14,24601.0,79.8761,79.8761,79.7907,79.8571,24601.0
2023-07-05 13:15:00,84.14,84.18,84.13,84.16,36791.0,79.8571,79.8951,79.8476,79.8761,36791.0
2023-07-05 13:20:00,84.18,84.34,84.16,84.32,74832.0,79.8951,80.047,79.8761,80.028,74832.0
2023-07-05 13:25:00,84.32,84.35,84.3,84.33,56061.0,80.028,80.0564,80.009,80.0375,56061.0
2023-07-05 13:30:00,84.34,84.39,84.28,84.37,53181.0,80.047,80.0944,79.99,80.0754,53181.0
2023-07-05 13:35:00,84.36,84.39,84.28,84.37,60936.0,80.0659,80.0944,79.99,80.0754,60936.0
2023-07-05 13:40:00,84.37,84.62,84.37,84.56,117216.0,80.0754,80.3127,80.0754,80.2558,117216.0
2023-07-05 13:45:00,84.57,84.62,84.55,84.56,71165.0,80.2652,80.3127,80.2463,80.2558,71165.0
2023-07-05 13:50:00,84.56,84.57,84.52,84.55,49325.0,80.2558,80.2652,80.2178,80.2463,49325.0
2023-07-05 13:55:00,84.56,84.6,84.53,84.58,58860.0,80.2558,80.2937,80.2273,80.2747,58860.0
2023-07-05 14:00:00,84.58,84.69,84.54,84.55,115818.0,80.2747,80.3791,80.2368,80.2463,115818.0
2023-07-05 14:05:00,84.55,84.62,84.46,84.58,66866.0,80.2463,80.3127,80.1608,80.2747,66866.0
2023-07-05 14:10:00,84.58,84.6,84.53,84.56,36904.0,80.2747,80.2937,80.2273,80.2558,36904.0
2023-07-05 14:15:00,84.54,84.54,84.4,84.44,69074.0,80.2368,80.2368,80.1039,80.1419,69074.0
2023-07-05 14:20:00,84.43,84.45,84.37,84.37,87400.0,80.1324,80.1514,80.0754,80.0754,87400.0
2023-07-05 14:25:00,84.37,84.41,84.34,84.37,59552.0,80.0754,80.1134,80.047,80.0754,59552.0
2023-07-05 14:30:00,84.36,84.42,84.34,84.41,51861.0,80.0659,80.1229,80.047,80.1134,51861.0
2023-07-05 14:35:00,84.4,84.46,84.38,84.45,43686.0,80.1039,80.1608,80.0849,80.1514,43686.0
2023-07-05 14:40:00,84.45,84.52,84.43,84.51,54182.0,80.1514,80.2178,80.1324,80.2083,54182.0
2023-07-05 14:45:00,84.52,84.53,84.46,84.5,35681.0,80.2178,80.2273,80.1608,80.1988,35681.0
2023-07-05 14:50:00,84.5,84.51,84.37,84.38,61392.0,80.1988,80.2083,80.0754,80.0849,61392.0
2023-07-05 14:55:00,84.39,84.39,84.25,84.33,45511.0,80.0944,80.0944,79.9615,80.0375,45511.0
2023-07-05 15:00:00,84.33,84.39,84.32,84.37,44349.0,80.0375,80.0944,80.028,80.0754,44349.0
2023-07-05 15:05:00,84.37,84.38,84.32,84.34,35327.0,80.0754,80.0849,80.028,80.047,35327.0
2023-07-05 15:10:00,84.34,84.35,84.29,84.3,38361.0,80.047,80.0564,79.9995,80.009,38361.0
2023-07-05 15:15:00,84.3,84.31,84.26,84.28,33217.0,80.009,80.0185,79.971,79.99,33217.0
2023-07-05 15:20:00,84.28,84.35,84.25,84.32,57253.0,79.99,80.0564,79.9615,80.028,57253.0
2023-07-05 15:25:00,84.32,84.35,84.3,84.32,32359.0,80.028,80.0564,80.009,80.028,32359.0
2023-07-05 15:30:00,84.33,84.39,84.3,84.32,76259.0,80.0375,80.0944,80.009,80.028,76259.0
2023-07-05 15:35:00,84.31,84.34,84.29,84.33,83369.0,80.0185,80.047,79.9995,80.0375,83369.0
2023-07-05 15:40:00,84.32,84.37,84.32,84.34,72194.0,80.028,80.0754,80.028,80.047,72194.0
2023-07-05 15:45:00,84.35,84.42,84.3,84.4,139503.0,80.0564,80.1229,80.009,80.1039,139503.0
2023-07-05 15:50:00,84.4,84.4,84.33,84.36,155144.0,80.1039,80.1039,80.0375,80.0659,155144.0
2023-07-05 15:55:00,84.36,84.4,84.29,84.32,315853.0,80.0659,80.1039,79.9995,80.028,315853.0
2023-07-06 09:30:00,83.12,83.82,82.64,83.4,760177.0,78.8891,79.5534,78.4335,79.1548,760177.0
2023-07-06 09:35:00,83.4,83.78,83.3,83.68,402192.0,79.1548,79.5155,79.0599,79.4205,402192.0
2023-07-06 09:40:00,83.67,83.69,83.3,83.49,312087.0,79.4111,79.43,79.0599,79.2402,312087.0
2023-07-06 09:45:00,83.48,83.5,83.21,83.28,202452.0,79.2307,79.2497,78.9745,79.0409,202452.0
2023-07-06 09:50:00,83.28,83.42,83.08,83.17,239003.0,79.0409,79.1738,78.8511,78.9365,239003.0
2023-07-06 09:55:00,83.18,83.25,82.97,83.23,252063.0,78.946,79.0124,78.7467,78.9935,252063.0
2023-07-06 10:00:00,83.24,83.24,83.08,83.16,167279.0,79.0029,79.0029,78.8511,78.927,167279.0
2023-07-06 10:05:00,83.16,83.18,82.96,83.15,182988.0,78.927,78.946,78.7372,78.9175,182988.0
2023-07-06 10:10:00,83.17,83.35,83.11,83.35,136458.0,78.9365,79.1073,78.8796,79.1073,136458.0
2023-07-06 10:15:00,83.34,83.36,83.06,83.06,104821.0,79.0979,79.1168,78.8321,78.8321,104821.0
2023-07-06 10:20:00,83.06,83.18,83.02,83.04,180502.0,78.8321,78.946,78.7941,78.8131,180502.0
2023-07-06 10:25:00,83.04,83.05,82.88,82.92,256005.0,78.8131,78.8226,78.6613,78.6992,256005.0
2023-07-06 10:30:00,82.93,83.07,82.88,83.05,175771.0,78.7087,78.8416,78.6613,78.8226,175771.0
2023-07-06 10:35:00,83.04,83.06,82.75,82.92,194686.0,78.8131,78.8321,78.5379,78.6992,194686.0
2023-07-06 10:40:00,82.92,82.97,82.8,82.8,172713.0,78.6992,78.7467,78.5853,78.5853,172713.0
2023-07-06 10:45:00,82.8,82.95,82.71,82.92,162862.0,78.5853,78.7277,78.4999,78.6992,162862.0
2023-07-06 10:50:00,82.94,82.99,82.7,82.98,84456.0,78.7182,78.7657,78.4904,78.7562,84456.0
2023-07-06 10:55:00,82.98,83.01,82.8,82.85,64240.0,78.7562,78.7847,78.5853,78.6328,64240.0
2023-07-06 11:00:00,82.85,82.95,82.78,82.88,91897.0,78.6328,78.7277,78.5664,78.6613,91897.0
2023-07-06 11:05:00,82.87,82.93,82.81,82.9,102636.0,78.6518,78.7087,78.5948,78.6803,102636.0
2023-07-06 11:10:00,82.92,82.92,82.8,82.83,74049.0,78.6992,78.6992,78.5853,78.6138,74049.0
2023-07-06 11:15:00,82.84,82.93,82.77,82.81,97092.0,78.6233,78.7087,78.5569,78.5948,97092.0
2023-07-06 11:20:00,82.81,82.86,82.74,82.76,85804.0,78.5948,78.6423,78.5284,78.5474,85804.0
2023-07-06 11:25:00,82.75,82.89,82.71,82.84,96464.0,78.5379,78.6708,78.4999,78.6233,96464.0
2023-07-06 11:30:00,82.84,82.89,82.75,82.81,90032.0,78.6233,78.6708,78.5379,78.5948,90032.0
2023-07-06 11:35:00,82.81,82.87,82.77,82.81,78305.0,78.5948,78.6518,78.5569,78.5948,78305.0
2023-07-06 11:40:00,82.81,82.87,82.79,82.84,69154.0,78.5948,78.6518,78.5759,78.6233,69154.0
2023-07-06 11:45:00,82.84,82.93,82.8,82.88,81135.0,78.6233,78.7087,78.5853,78.6613,81135.0
2023-07-06 11:50:00,82.88,82.88,82.76,82.77,110365.0,78.6613,78.6613,78.5474,78.5569,110365.0
2023-07-06 11:55:00,82.77,82.87,82.76,82.87,119915.0,78.5569,78.6518,78.5474,78.6518,119915.0
2023-07-06 12:00:00,82.86,82.87,82.79,82.83,83565.0,78.6423,78.6518,78.5759,78.6138,83565.0
2023-07-06 12:05:00,82.83,82.86,82.77,82.83,81630.0,78.6138,78.6423,78.5569,78.6138,81630.0
2023-07-06 12:10:00,82.84,82.95,82.83,82.94,78898.0,78.6233,78.7277,78.6138,78.7182,78898.0
2023-07-06 12:15:00,82.95,83.07,82.93,83.04,57879.0,78.7277,78.8416,78.7087,78.8131,57879.0
2023-07-06 12:20:00,83.03,83.09,82.94,83.04,56926.0,78.8036,78.8606,78.7182,78.8131,56926.0
2023-07-06 12:25:00,83.04,83.05,82.93,82.94,51171.0,78.8131,78.8226,78.7087,78.7182,51171.0
2023-07-06 12:30:00,82.95,83.06,82.94,83.02,55836.0,78.7277,78.8321,78.7182,78.7941,55836.0
2023-07-06 12:35:00,83.01,83.03,82.89,82.92,90217.0,78.7847,78.8036,78.6708,78.6992,90217.0
2023-07-06 12:40:00,82.92,83.23,82.92,83.2,166156.0,78.6992,78.9935,78.6992,78.965,166156.0
2023-07-06 12:45:00,83.2,83.25,83.12,83.2,76127.0,78.965,79.0124,78.8891,78.965,76127.0
2023-07-06 12:50:00,83.2,83.34,83.19,83.33,77183.0,78.965,79.0979,78.9555,79.0884,77183.0
2023-07-06 12:55:00,83.33,83.33,83.21,83.23,77163.0,79.0884,79.0884,78.9745,78.9935,77163.0
2023-07-06 13:00:00,83.23,83.34,83.21,83.33,82303.0,78.9935,79.0979,78.9745,79.0884,82303.0
2023-07-06 13:05:00,83.33,83.42,83.3,83.33,120598.0,79.0884,79.1738,79.0599,79.0884,120598.0
2023-07-06 13:10:00,83.33,83.39,83.3,83.37,61450.0,79.0884,79.1453,79.0599,79.1263,61450.0
2023-07-06 13:15:00,83.37,83.5,83.34,83.5,101818.0,79.1263,79.2497,79.0979,79.2497,101818.0
2023-07-06 13:20:00,83.5,83.54,83.43,83.46,77035.0,79.2497,79.2877,79.1833,79.2117,77035.0
2023-07-06 13:25:00,83.47,83.51,83.42,83.5,118492.0,79.2212,79.2592,79.1738,79.2497,118492.0
2023-07-06 13:30:00,83.5,83.55,83.41,83.42,84570.0,79.2497,79.2972,79.1643,79.1738,84570.0
2023-07-06 13:35:00,83.42,83.5,83.42,83.5,60237.0,79.1738,79.2497,79.1738,79.2497,60237.0
2023-07-06 13:40:00,83.5,83.55,83.42,83.52,58759.0,79.2497,79.2972,79.1738,79.2687,58759.0
2023-07-06 13:45:00,83.51,83.59,83.49,83.58,72397.0,79.2592,79.3351,79.2402,79.3256,72397.0
2023-07-06 13:50:00,83.57,83.65,83.55,83.57,56322.0,79.3161,79.3921,79.2972,79.3161,56322.0
2023-07-06 13:55:00,83.58,83.65,83.56,83.62,42887.0,79.3256,79.3921,79.3067,79.3636,42887.0
2023-07-06 14:00:00,83.63,83.69,83.58,83.59,94489.0,79.3731,79.43,79.3256,79.3351,94489.0
2023-07-06 14:05:00,83.58,83.71,83.58,83.68,89347.0,79.3256,79.449,79.3256,79.4205,89347.0
2023-07-06 14:10:00,83.7,83.7,83.63,83.66,92921.0,79.4395,79.4395,79.3731,79.4016,92921.0
2023-07-06 14:15:00,83.66,83.75,83.64,83.71,68942.0,79.4016,79.487,79.3826,79.449,68942.0
2023-07-06 14:20:00,83.72,83.79,83.68,83.78,81327.0,79.4585,79.525,79.4205,79.5155,81327.0
2023-07-06 14:25:00,83.78,83.8,83.7,83.79,88809.0,79.5155,79.5344,79.4395,79.525,88809.0
2023-07-06 14:30:00,83.78,83.89,83.77,83.85,92533.0,79.5155,79.6199,79.506,79.5819,92533.0
2023-07-06 14:35:00,83.85,83.87,83.78,83.87,94341.0,79.5819,79.6009,79.5155,79.6009,94341.0
2023-07-06 14:40:00,83.86,83.87,83.71,83.76,82843.0,79.5914,79.6009,79.449,79.4965,82843.0
2023-07-06 14:45:00,83.77,83.93,83.74,83.91,118167.0,79.506,79.6578,79.4775,79.6388,118167.0
2023-07-06 14:50:00,83.91,83.94,83.87,83.93,78205.0,79.6388,79.6673,79.6009,79.6578,78205.0
2023-07-06 14:55:00,83.92,83.95,83.88,83.93,57166.0,79.6483,79.6768,79.6104,79.6578,57166.0
2023-07-06 15:00:00,83.92,83.95,83.9,83.94,75509.0,79.6483,79.6768,79.6294,79.6673,75509.0
2023-07-06 15:05:00,83.94,83.95,83.88,83.91,89179.0,79.6673,79.6768,79.6104,79.6388,89179.0
2023-07-06 15:10:00,83.91,83.91,83.84,83.87,85902.0,79.6388,79.6388,79.5724,79.6009,85902.0
2023-07-06 15:15:00,83.87,83.9,83.83,83.85,64199.0,79.6009,79.6294,79.5629,79.5819,64199.0
2023-07-06 15:20:00,83.85,83.95,83.81,83.93,134554.0,79.5819,79.6768,79.5439,79.6578,134554.0
2023-07-06 15:25:00,83.92,83.94,83.89,83.92,85012.0,79.6483,79.6673,79.6199,79.6483,85012.0
2023-07-06 15:30:00,83.91,83.92,83.83,83.86,92025.0,79.6388,79.6483,79.5629,79.5914,92025.0
2023-07-06 15:35:00,83.86,83.88,83.78,83.82,110132.0,79.5914,79.6104,79.5155,79.5534,110132.0
2023-07-06 15:40:00,83.82,83.83,83.71,83.73,112488.0,79.5534,79.5629,79.449,79.468,112488.0
2023-07-06 15:45:00,83.73,83.77,83.69,83.75,125831.0,79.468,79.506,79.43,79.487,125831.0
2023-07-06 15:50:00,83.75,83.8,83.69,83.7,225414.0,79.487,79.5344,79.43,79.4395,225414.0
2023-07-06 15:55:00,83.7,83.82,83.69,83.82,372473.0,79.4395,79.5534,79.43,79.5534,372473.0
2023-07-07 09:30:00,86.76,87.63,86.63,87.46,2005540.0,82.3438,83.1695,82.2204,83.0081,2005540.0
2023-07-07 09:35:00,87.47,87.57,87.27,87.39,1385420.0,83.0176,83.1125,82.8278,82.9417,1385420.0
2023-07-07 09:40:00,87.39,88.45,87.34,88.41,1682130.0,82.9417,83.9477,82.8942,83.9098,1682130.0
2023-07-07 09:45:00,88.41,88.98,88.27,88.94,1697312.0,83.9098,84.4508,83.7769,84.4128,1697312.0
2023-07-07 09:50:00,88.94,89.0,88.21,88.64,1151025.0,84.4128,84.4698,83.72,84.1281,1151025.0
2023-07-07 09:55:00,88.64,89.31,88.58,89.3,1075332.0,84.1281,84.764,84.0711,84.7545,1075332.0
2023-07-07 10:00:00,89.31,89.5,89.2,89.38,913245.0,84.764,84.9443,84.6596,84.8304,913245.0
2023-07-07 10:05:00,89.38,89.38,88.78,88.92,884321.0,84.8304,84.8304,84.261,84.3938,884321.0
2023-07-07 10:10:00,88.92,88.96,88.55,88.57,660978.0,84.3938,84.4318,84.0427,84.0616,660978.0
2023-07-07 10:15:00,88.56,88.72,88.41,88.72,536633.0,84.0521,84.204,83.9098,84.204,536633.0
2023-07-07 10:20:00,88.71,88.83,88.58,88.79,325047.0,84.1945,84.3084,84.0711,84.2704,325047.0
2023-07-07 10:25:00,88.79,88.98,88.58,88.9,437920.0,84.2704,84.4508,84.0711,84.3748,437920.0
2023-07-07 10:30:00,88.88,89.14,88.61,88.8,547727.0,84.3559,84.6026,84.0996,84.2799,547727.0
2023-07-07 10:35:00,88.79,89.79,88.76,89.69,964574.0,84.2704,85.2195,84.242,85.1246,964574.0
2023-07-07 10:40:00,89.71,89.79,89.45,89.52,541408.0,85.1436,85.2195,84.8968,84.9633,541408.0
2023-07-07 10:45:00,89.5,89.85,89.46,89.84,417868.0,84.9443,85.2765,84.9063,85.267,417868.0
2023-07-07 10:50:00,89.84,89.92,89.69,89.71,404455.0,85.267,85.3429,85.1246,85.1436,404455.0
2023-07-07 10:55:00,89.72,89.74,89.32,89.54,352237.0,85.1531,85.1721,84.7735,84.9823,352237.0
2023-07-07 11:00:00,89.54,89.54,89.4,89.47,332245.0,84.9823,84.9823,84.8494,84.9158,332245.0
2023-07-07 11:05:00,89.48,89.55,89.2,89.33,365642.0,84.9253,84.9918,84.6596,84.783,365642.0
2023-07-07 11:10:00,89.32,89.42,89.2,89.39,314446.0,84.7735,84.8684,84.6596,84.8399,314446.0
2023-07-07 11:15:00,89.39,89.79,89.38,89.75,571406.0,84.8399,85.2195,84.8304,85.1816,571406.0
2023-07-07 11:20:00,89.75,89.99,89.73,89.9,589015.0,85.1816,85.4094,85.1626,85.3239,589015.0
2023-07-07 11:25:00,89.9,89.91,89.57,89.67,251525.0,85.3239,85.3334,85.0107,85.1056,251525.0
2023-07-07 11:30:00,89.66,89.81,89.44,89.52,414281.0,85.0962,85.2385,84.8874,84.9633,414281.0
2023-07-07 11:35:00,89.52,89.91,89.52,89.82,305303.0,84.9633,85.3334,84.9633,85.248,305303.0
2023-07-07 11:40:00,89.83,89.95,89.75,89.9,250124.0,85.2575,85.3714,85.1816,85.3239,250124.0
2023-07-07 11:45:00,89.9,90.37,89.87,90.18,935543.0,85.3239,85.77,85.2955,85.5897,935543.0
2023-07-07 11:50:00,90.18,90.59,90.17,90.57,590716.0,85.5897,85.9788,85.5802,85.9598,590716.0
2023-07-07 11:55:00,90.58,90.66,90.46,90.52,452444.0,85.9693,86.0453,85.8554,85.9124,452444.0
2023-07-07 12:00:00,90.52,90.62,90.3,90.43,391873.0,85.9124,86.0073,85.7036,85.827,391873.0
2023-07-07 12:05:00,90.42,90.59,90.36,90.45,242304.0,85.8175,85.9788,85.7605,85.8459,242304.0
2023-07-07 12:10:00,90.44,90.63,90.26,90.58,408351.0,85.8365,86.0168,85.6656,85.9693,408351.0
2023-07-07 12:15:00,90.59,90.72,90.25,90.45,416988.0,85.9788,86.1022,85.6561,85.8459,416988.0
2023-07-07 12:20:00,90.43,90.73,90.42,90.47,331948.0,85.827,86.1117,85.8175,85.8649,331948.0
2023-07-07 12:25:00,90.48,90.62,90.44,90.6,257942.0,85.8744,86.0073,85.8365,85.9883,257942.0
2023-07-07 12:30:00,90.6,90.73,90.57,90.61,255851.0,85.9883,86.1117,85.9598,85.9978,255851.0
2023-07-07 12:35:00,90.62,90.9,90.58,90.8,499458.0,86.0073,86.273,85.9693,86.1781,499458.0
2023-07-07 12:40:00,90.81,91.15,90.79,91.14,476066.0,86.1876,86.5103,86.1686,86.5008,476066.0
2023-07-07 12:45:00,91.15,91.32,91.12,91.18,478338.0,86.5103,86.6717,86.4818,86.5388,478338.0
2023-07-07 12:50:00,91.17,91.37,91.15,91.34,325167.0,86.5293,86.7191,86.5103,86.6906,325167.0
2023-07-07 12:55:00,91.34,91.38,91.24,91.32,329014.0,86.6906,86.7286,86.5957,86.6717,329014.0
2023-07-07 13:00:00,91.33,91.39,91.05,91.14,526188.0,86.6812,86.7381,86.4154,86.5008,526188.0
2023-07-07 13:05:00,91.14,91.15,90.84,90.87,393256.0,86.5008,86.5103,86.2161,86.2446,393256.0
2023-07-07 13:10:00,90.88,91.08,90.75,91.02,326807.0,86.2541,86.4439,86.1307,86.3869,326807.0
2023-07-07 13:15:00,91.02,91.09,90.89,90.96,186562.0,86.3869,86.4534,86.2635,86.33,186562.0
2023-07-07 13:20:00,90.98,91.03,90.89,91.02,214068.0,86.349,86.3964,86.2635,86.3869,214068.0
2023-07-07 13:25:00,91.02,91.05,90.91,91.04,214190.0,86.3869,86.4154,86.2825,86.4059,214190.0
2023-07-07 13:30:00,91.05,91.15,90.9,91.11,377372.0,86.4154,86.5103,86.273,86.4724,377372.0
2023-07-07 13:35:00,91.12,91.2,91.0,91.18,261746.0,86.4818,86.5578,86.3679,86.5388,261746.0
2023-07-07 13:40:00,91.19,91.2,91.07,91.15,217690.0,86.5483,86.5578,86.4344,86.5103,217690.0
2023-07-07 13:45:00,91.16,91.19,91.07,91.08,206450.0,86.5198,86.5483,86.4344,86.4439,206450.0
2023-07-07 13:50:00,91.08,91.36,91.04,91.35,348987.0,86.4439,86.7096,86.4059,86.7001,348987.0
2023-07-07 13:55:00,91.35,91.43,91.24,91.31,446512.0,86.7001,86.7761,86.5957,86.6622,446512.0
2023-07-07 14:00:00,91.32,91.4,91.2,91.36,264183.0,86.6717,86.7476,86.5578,86.7096,264183.0
2023-07-07 14:05:00,91.37,91.53,91.36,91.39,384373.0,86.7191,86.871,86.7096,86.7381,384373.0
2023-07-07 14:10:00,91.38,91.53,91.36,91.44,243969.0,86.7286,86.871,86.7096,86.7856,243969.0
2023-07-07 14:15:00,91.45,91.57,91.37,91.38,282422.0,86.795,86.9089,86.7191,86.7286,282422.0
2023-07-07 14:20:00,91.38,91.51,91.33,91.43,216846.0,86.7286,86.852,86.6812,86.7761,216846.0
2023-07-07 14:25:00,91.43,91.47,91.39,91.43,161361.0,86.7761,86.814,86.7381,86.7761,161361.0
2023-07-07 14:30:00,91.43,91.48,91.33,91.34,217076.0,86.7761,86.8235,86.6812,86.6906,217076.0
2023-07-07 14:35:00,91.34,91.34,91.08,91.13,432796.0,86.6906,86.6906,86.4439,86.4913,432796.0
2023-07-07 14:40:00,91.14,91.14,91.02,91.11,283152.0,86.5008,86.5008,86.3869,86.4724,283152.0
2023-07-07 14:45:00,91.11,91.14,91.01,91.12,264053.0,86.4724,86.5008,86.3774,86.4818,264053.0
2023-07-07 14:50:00,91.12,91.2,90.98,91.04,342904.0,86.4818,86.5578,86.349,86.4059,342904.0
2023-07-07 14:55:00,91.04,91.15,91.0,91.13,257064.0,86.4059,86.5103,86.3679,86.4913,257064.0
2023-07-07 15:00:00,91.12,91.32,91.11,91.26,351262.0,86.4818,86.6717,86.4724,86.6147,351262.0
2023-07-07 15:05:00,91.26,91.39,91.24,91.36,274720.0,86.6147,86.7381,86.5957,86.7096,274720.0
2023-07-07 15:10:00,91.37,91.37,91.28,91.31,228325.0,86.7191,86.7191,86.6337,86.6622,228325.0
2023-07-07 15:15:00,91.3,91.37,91.22,91.28,216674.0,86.6527,86.7191,86.5768,86.6337,216674.0
2023-07-07 15:20:00,91.27,91.29,91.09,91.13,267009.0,86.6242,86.6432,86.4534,86.4913,267009.0
2023-07-07 15:25:00,91.13,91.14,90.95,90.99,372054.0,86.4913,86.5008,86.3205,86.3585,372054.0
2023-07-07 15:30:00,90.99,91.07,90.9,91.05,380192.0,86.3585,86.4344,86.273,86.4154,380192.0
2023-07-07 15:35:00,91.05,91.17,90.97,90.98,290628.0,86.4154,86.5293,86.3395,86.349,290628.0
2023-07-07 15:40:00,90.97,91.04,90.9,90.95,346548.0,86.3395,86.4059,86.273,86.3205,346548.0
2023-07-07 15:45:00,90.95,90.95,90.65,90.73,529573.0,86.3205,86.3205,86.0358,86.1117,529573.0
2023-07-07 15:50:00,90.73,90.79,90.57,90.57,738641.0,86.1117,86.1686,85.9598,85.9598,738641.0
2023-07-07 15:55:00,90.57,90.61,90.51,90.58,1288399.0,85.9598,85.9978,85.9029,85.9693,1288399.0
2023-07-10 09:30:00,90.05,90.29,89.6,90.08,1080777.0,85.4663,85.6941,85.0392,85.4948,1080777.0
2023-07-10 09:35:00,90.09,90.57,89.95,90.54,1192290.0,85.5043,85.9598,85.3714,85.9314,1192290.0
2023-07-10 09:40:00,90.54,90.67,89.97,90.36,916656.0,85.9314,86.0547,85.3904,85.7605,916656.0
2023-07-10 09:45:00,90.34,91.0,90.34,90.92,856424.0,85.7415,86.3679,85.7415,86.292,856424.0
2023-07-10 09:50:00,90.93,91.23,90.72,91.15,771832.0,86.3015,86.5862,86.1022,86.5103,771832.0
2023-07-10 09:55:00,91.15,91.35,90.59,90.8,551907.0,86.5103,86.7001,85.9788,86.1781,551907.0
2023-07-10 10:00:00,90.8,91.5,90.74,91.44,477433.0,86.1781,86.8425,86.1212,86.7856,477433.0
2023-07-10 10:05:00,91.45,92.04,91.42,91.98,1024301.0,86.795,87.355,86.7666,87.2981,1024301.0
2023-07-10 10:10:00,91.98,92.03,91.7,91.98,577811.0,87.2981,87.3455,87.0323,87.2981,577811.0
2023-07-10 10:15:00,91.98,92.03,91.5,91.66,437135.0,87.2981,87.3455,86.8425,86.9944,437135.0
2023-07-10 10:20:00,91.67,91.71,91.52,91.56,282073.0,87.0038,87.0418,86.8615,86.8994,282073.0
2023-07-10 10:25:00,91.57,91.6,91.08,91.21,377647.0,86.9089,86.9374,86.4439,86.5673,377647.0
2023-07-10 10:30:00,91.22,91.24,90.93,91.1,362446.0,86.5768,86.5957,86.3015,86.4629,362446.0
2023-07-10 10:35:00,91.13,91.19,90.87,90.96,408487.0,86.4913,86.5483,86.2446,86.33,408487.0
2023-07-10 10:40:00,90.96,90.96,90.62,90.68,318710.0,86.33,86.33,86.0073,86.0642,318710.0
2023-07-10 10:45:00,90.68,91.12,90.67,91.03,392626.0,86.0642,86.4818,86.0547,86.3964,392626.0
2023-07-10 10:50:00,91.04,91.19,90.86,91.04,358551.0,86.4059,86.5483,86.2351,86.4059,358551.0
2023-07-10 10:55:00,91.05,91.43,91.04,91.33,277870.0,86.4154,86.7761,86.4059,86.6812,277870.0
2023-07-10 11:00:00,91.32,91.46,91.1,91.11,263719.0,86.6717,86.8045,86.4629,86.4724,263719.0
2023-07-10 11:05:00,91.12,91.27,90.94,90.97,183327.0,86.4818,86.6242,86.311,86.3395,183327.0
2023-07-10 11:10:00,90.97,91.25,90.96,91.18,191983.0,86.3395,86.6052,86.33,86.5388,191983.0
2023-07-10 11:15:00,91.18,91.25,91.09,91.24,174074.0,86.5388,86.6052,86.4534,86.5957,174074.0
2023-07-10 11:20:00,91.24,91.42,91.17,91.36,165959.0,86.5957,86.7666,86.5293,86.7096,165959.0
2023-07-10 11:25:00,91.38,91.49,91.36,91.41,211457.0,86.7286,86.833,86.7096,86.7571,211457.0
2023-07-10 11:30:00,91.4,91.56,91.35,91.54,207570.0,86.7476,86.8994,86.7001,86.8805,207570.0
2023-07-10 11:35:00,91.55,91.55,91.37,91.38,181071.0,86.89,86.89,86.7191,86.7286,181071.0
2023-07-10 11:40:00,91.38,91.57,91.26,91.28,150729.0,86.7286,86.9089,86.6147,86.6337,150729.0
2023-07-10 11:45:00,91.27,91.37,91.21,91.33,164799.0,86.6242,86.7191,86.5673,86.6812,164799.0
2023-07-10 11:50:00,91.33,91.46,91.32,91.45,165148.0,86.6812,86.8045,86.6717,86.795,165148.0
2023-07-10 11:55:00,91.45,91.55,91.42,91.5,105442.0,86.795,86.89,86.7666,86.8425,105442.0
2023-07-10 12:00:00,91.51,91.54,91.2,91.34,184487.0,86.852,86.8805,86.5578,86.6906,184487.0
2023-07-10 12:05:00,91.34,91.37,91.07,91.09,219247.0,86.6906,86.7191,86.4344,86.4534,219247.0
2023-07-10 12:10:00,91.1,91.1,90.84,90.88,204075.0,86.4629,86.4629,86.2161,86.2541,204075.0
2023-07-10 12:15:00,90.87,91.0,90.8,91.0,181812.0,86.2446,86.3679,86.1781,86.3679,181812.0
2023-07-10 12:20:00,91.0,91.16,90.98,91.15,166595.0,86.3679,86.5198,86.349,86.5103,166595.0
2023-07-10 12:25:00,91.15,91.32,91.03,91.3,177985.0,86.5103,86.6717,86.3964,86.6527,177985.0
2023-07-10 12:30:00,91.31,91.42,91.27,91.29,144453.0,86.6622,86.7666,86.6242,86.6432,144453.0
2023-07-10 12:35:00,91.29,91.31,91.21,91.23,66885.0,86.6432,86.6622,86.5673,86.5862,66885.0
2023-07-10 12:40:00,91.22,91.34,91.17,91.29,85576.0,86.5768,86.6906,86.5293,86.6432,85576.0
2023-07-10 12:45:00,91.3,91.36,91.23,91.34,81359.0,86.6527,86.7096,86.5862,86.6906,81359.0
2023-07-10 12:50:00,91.34,91.37,91.26,91.31,88809.0,86.6906,86.7191,86.6147,86.6622,88809.0
2023-07-10 12:55:00,91.3,91.3,91.15,91.2,61387.0,86.6527,86.6527,86.5103,86.5578,61387.0
2023-07-10 13:00:00,91.2,91.28,91.19,91.26,48472.0,86.5578,86.6337,86.5483,86.6147,48472.0
2023-07-10 13:05:00,91.27,91.32,91.23,91.28,96459.0,86.6242,86.6717,86.5862,86.6337,96459.0
2023-07-10 13:10:00,91.28,91.33,91.22,91.31,105969.0,86.6337,86.6812,86.5768,86.6622,105969.0
2023-07-10 13:15:00,91.31,91.36,91.23,91.3,81949.0,86.6622,86.7096,86.5862,86.6527,81949.0
2023-07-10 13:20:00,91.3,91.32,91.23,91.29,80622.0,86.6527,86.6717,86.5862,86.6432,80622.0
2023-07-10 13:25:00,91.29,91.31,91.23,91.31,65428.0,86.6432,86.6622,86.5862,86.6622,65428.0
2023-07-10 13:30:00,91.31,91.36,91.29,91.33,75583.0,86.6622,86.7096,86.6432,86.6812,75583.0
2023-07-10 13:35:00,91.33,91.43,91.31,91.42,77438.0,86.6812,86.7761,86.6622,86.7666,77438.0
2023-07-10 13:40:00,91.43,91.45,91.38,91.43,44915.0,86.7761,86.795,86.7286,86.7761,44915.0
2023-07-10 13:45:00,91.44,91.45,91.38,91.4,52184.0,86.7856,86.795,86.7286,86.7476,52184.0
2023-07-10 13:50:00,91.41,91.58,91.39,91.53,130546.0,86.7571,86.9184,86.7381,86.871,130546.0
2023-07-10 13:55:00,91.55,91.55,91.46,91.51,89452.0,86.89,86.89,86.8045,86.852,89452.0
2023-07-10 14:00:00,91.51,91.52,91.4,91.42,129603.0,86.852,86.8615,86.7476,86.7666,129603.0
2023-07-10 14:05:00,91.42,91.46,91.3,91.31,116464.0,86.7666,86.8045,86.6527,86.6622,116464.0
2023-07-10 14:10:00,91.31,91.36,91.26,91.34,78046.0,86.6622,86.7096,86.6147,86.6906,78046.0
2023-07-10 14:15:00,91.34,91.36,91.26,91.31,115383.0,86.6906,86.7096,86.6147,86.6622,115383.0
2023-07-10 14:20:00,91.31,91.38,91.26,91.38,111032.0,86.6622,86.7286,86.6147,86.7286,111032.0
2023-07-10 14:25:00,91.38,91.38,91.3,91.31,71171.0,86.7286,86.7286,86.6527,86.6622,71171.0
2023-07-10 14:30:00,91.32,91.33,91.08,91.1,149514.0,86.6717,86.6812,86.4439,86.4629,149514.0
2023-07-10 14:35:00,91.11,91.16,91.03,91.04,107176.0,86.4724,86.5198,86.3964,86.4059,107176.0
2023-07-10 14:40:00,91.04,91.06,90.92,90.96,148769.0,86.4059,86.4249,86.292,86.33,148769.0
2023-07-10 14:45:00,90.95,90.96,90.79,90.9,248776.0,86.3205,86.33,86.1686,86.273,248776.0
2023-07-10 14:50:00,90.9,90.99,90.67,90.7,190891.0,86.273,86.3585,86.0547,86.0832,190891.0
2023-07-10 14:55:00,90.69,90.73,90.63,90.69,174983.0,86.0737,86.1117,86.0168,86.0737,174983.0
2023-07-10 15:00:00,90.7,90.74,90.53,90.61,194349.0,86.0832,86.1212,85.9219,85.9978,194349.0
2023-07-10 15:05:00,90.62,90.65,90.36,90.43,234624.0,86.0073,86.0358,85.7605,85.827,234624.0
2023-07-10 15:10:00,90.43,90.55,90.41,90.42,202719.0,85.827,85.9409,85.808,85.8175,202719.0
2023-07-10 15:15:00,90.42,90.44,90.35,90.4,188051.0,85.8175,85.8365,85.751,85.7985,188051.0
2023-07-10 15:20:00,90.4,90.5,90.33,90.34,261587.0,85.7985,85.8934,85.7321,85.7415,261587.0
2023-07-10 15:25:00,90.34,90.37,90.28,90.33,198336.0,85.7415,85.77,85.6846,85.7321,198336.0
2023-07-10 15:30:00,90.31,90.43,90.28,90.41,298719.0,85.7131,85.827,85.6846,85.808,298719.0
2023-07-10 15:35:00,90.42,90.49,90.25,90.32,246951.0,85.8175,85.8839,85.6561,85.7226,246951.0
2023-07-10 15:40:00,90.33,90.4,90.21,90.33,209463.0,85.7321,85.7985,85.6182,85.7321,209463.0
2023-07-10 15:45:00,90.33,90.49,90.31,90.42,262320.0,85.7321,85.8839,85.7131,85.8175,262320.0
2023-07-10 15:50:00,90.42,90.43,90.3,90.34,302538.0,85.8175,85.827,85.7036,85.7415,302538.0
2023-07-10 15:55:00,90.34,90.56,90.34,90.56,507971.0,85.7415,85.9503,85.7415,85.9503,507971.0
2023-07-11 09:30:00,91.02,92.28,91.0,92.25,747555.0,86.3869,87.5828,86.3679,87.5543,747555.0
2023-07-11 09:35:00,92.24,92.32,91.22,91.22,734685.0,87.5448,87.6208,86.5768,86.5768,734685.0
2023-07-11 09:40:00,91.22,91.78,91.1,91.33,523928.0,86.5768,87.1082,86.4629,86.6812,523928.0
2023-07-11 09:45:00,91.34,91.77,91.34,91.43,349551.0,86.6906,87.0988,86.6906,86.7761,349551.0
2023-07-11 09:50:00,91.43,91.65,91.22,91.23,310812.0,86.7761,86.9849,86.5768,86.5862,310812.0
2023-07-11 09:55:00,91.22,91.22,90.69,90.83,412911.0,86.5768,86.5768,86.0737,86.2066,412911.0
2023-07-11 10:00:00,90.84,90.91,90.01,90.07,481278.0,86.2161,86.2825,85.4283,85.4853,481278.0
2023-07-11 10:05:00,90.07,90.13,89.06,89.39,948049.0,85.4853,85.5422,84.5267,84.8399,948049.0
2023-07-11 10:10:00,89.39,89.45,89.08,89.26,363818.0,84.8399,84.8968,84.5457,84.7165,363818.0
2023-07-11 10:15:00,89.27,89.47,89.01,89.46,444194.0,84.726,84.9158,84.4792,84.9063,444194.0
2023-07-11 10:20:00,89.46,89.85,89.4,89.81,348450.0,84.9063,85.2765,84.8494,85.2385,348450.0
2023-07-11 10:25:00,89.81,90.18,89.74,89.93,383631.0,85.2385,85.5897,85.1721,85.3524,383631.0
2023-07-11 10:30:00,89.94,90.1,89.74,89.74,281693.0,85.3619,85.5138,85.1721,85.1721,281693.0
2023-07-11 10:35:00,89.75,90.12,89.73,90.05,209110.0,85.1816,85.5327,85.1626,85.4663,209110.0
2023-07-11 10:40:00,90.05,90.11,89.9,90.05,161136.0,85.4663,85.5233,85.3239,85.4663,161136.0
2023-07-11 10:45:00,90.08,90.25,89.81,89.9,247203.0,85.4948,85.6561,85.2385,85.3239,247203.0
2023-07-11 10:50:00,89.9,90.02,89.69,89.95,175243.0,85.3239,85.4378,85.1246,85.3714,175243.0
2023-07-11 10:55:00,89.95,90.0,89.81,89.99,121515.0,85.3714,85.4189,85.2385,85.4094,121515.0
2023-07-11 11:00:00,89.98,90.11,89.77,89.78,122858.0,85.3999,85.5233,85.2006,85.21,122858.0
2023-07-11 11:05:00,89.78,89.95,89.7,89.77,152821.0,85.21,85.3714,85.1341,85.2006,152821.0
2023-07-11 11:10:00,89.76,89.77,89.47,89.65,230834.0,85.1911,85.2006,84.9158,85.0867,230834.0
2023-07-11 11:15:00,89.65,89.99,89.64,89.98,225757.0,85.0867,85.4094,85.0772,85.3999,225757.0
2023-07-11 11:20:00,89.98,90.23,89.91,90.16,165117.0,85.3999,85.6371,85.3334,85.5707,165117.0
2023-07-11 11:25:00,90.16,90.26,90.05,90.06,148715.0,85.5707,85.6656,85.4663,85.4758,148715.0
2023-07-11 11:30:00,90.05,90.19,90.03,90.09,125227.0,85.4663,85.5992,85.4473,85.5043,125227.0
2023-07-11 11:35:00,90.09,90.25,90.02,90.04,106090.0,85.5043,85.6561,85.4378,85.4568,106090.0
2023-07-11 11:40:00,90.05,90.05,89.81,89.86,120649.0,85.4663,85.4663,85.2385,85.286,120649.0
2023-07-11 11:45:00,89.86,89.93,89.65,89.75,219776.0,85.286,85.3524,85.0867,85.1816,219776.0
2023-07-11 11:50:00,89.75,89.9,89.71,89.76,131438.0,85.1816,85.3239,85.1436,85.1911,131438.0
2023-07-11 11:55:00,89.77,89.91,89.72,89.86,134522.0,85.2006,85.3334,85.1531,85.286,134522.0
2023-07-11 12:00:00,89.86,90.0,89.8,89.97,114455.0,85.286,85.4189,85.229,85.3904,114455.0
2023-07-11 12:05:00,89.97,90.19,89.95,90.14,132520.0,85.3904,85.5992,85.3714,85.5517,132520.0
2023-07-11 12:10:00,90.15,90.18,89.99,90.12,162996.0,85.5612,85.5897,85.4094,85.5327,162996.0
2023-07-11 12:15:00,90.12,90.36,90.07,90.34,171385.0,85.5327,85.7605,85.4853,85.7415,171385.0
2023-07-11 12:20:00,90.33,90.45,90.32,90.34,100443.0,85.7321,85.8459,85.7226,85.7415,100443.0
2023-07-11 12:25:00,90.32,90.37,90.12,90.33,126492.0,85.7226,85.77,85.5327,85.7321,126492.0
2023-07-11 12:30:00,90.34,90.55,90.28,90.52,116626.0,85.7415,85.9409,85.6846,85.9124,116626.0
2023-07-11 12:35:00,90.51,90.65,90.43,90.64,85293.0,85.9029,86.0358,85.827,86.0263,85293.0
2023-07-11 12:40:00,90.65,90.75,90.6,90.73,139590.0,86.0358,86.1307,85.9883,86.1117,139590.0
2023-07-11 12:45:00,90.73,90.85,90.72,90.72,103285.0,86.1117,86.2256,86.1022,86.1022,103285.0
2023-07-11 12:50:00,90.71,90.73,90.51,90.66,140218.0,86.0927,86.1117,85.9029,86.0453,140218.0
2023-07-11 12:55:00,90.64,90.65,90.45,90.57,163182.0,86.0263,86.0358,85.8459,85.9598,163182.0
2023-07-11 13:00:00,90.58,90.68,90.55,90.66,71871.0,85.9693,86.0642,85.9409,86.0453,71871.0
2023-07-11 13:05:00,90.67,90.83,90.57,90.79,90584.0,86.0547,86.2066,85.9598,86.1686,90584.0
2023-07-11 13:10:00,90.78,90.86,90.62,90.69,69808.0,86.1591,86.2351,86.0073,86.0737,69808.0
2023-07-11 13:15:00,90.7,90.93,90.66,90.92,136519.0,86.0832,86.3015,86.0453,86.292,136519.0
2023-07-11 13:20:00,90.94,91.02,90.76,90.94,143625.0,86.311,86.3869,86.1402,86.311,143625.0
2023-07-11 13:25:00,90.95,91.06,90.93,91.01,91739.0,86.3205,86.4249,86.3015,86.3774,91739.0
2023-07-11 13:30:00,91.01,91.05,90.94,91.04,70666.0,86.3774,86.4154,86.311,86.4059,70666.0
2023-07-11 13:35:00,91.05,91.06,90.94,90.99,87169.0,86.4154,86.4249,86.311,86.3585,87169.0
2023-07-11 13:40:00,90.99,91.14,90.98,91.12,108645.0,86.3585,86.5008,86.349,86.4818,108645.0
2023-07-11 13:45:00,91.11,91.14,91.01,91.09,102454.0,86.4724,86.5008,86.3774,86.4534,102454.0
2023-07-11 13:50:00,91.09,91.16,90.96,91.01,152322.0,86.4534,86.5198,86.33,86.3774,152322.0
2023-07-11 13:55:00,91.01,91.2,90.96,91.19,87485.0,86.3774,86.5578,86.33,86.5483,87485.0
2023-07-11 14:00:00,91.19,91.28,91.17,91.25,115459.0,86.5483,86.6337,86.5293,86.6052,115459.0
2023-07-11 14:05:00,91.25,91.28,91.13,91.24,104225.0,86.6052,86.6337,86.4913,86.5957,104225.0
2023-07-11 14:10:00,91.24,91.28,91.19,91.23,68918.0,86.5957,86.6337,86.5483,86.5862,68918.0
2023-07-11 14:15:00,91.23,91.3,91.11,91.13,120085.0,86.5862,86.6527,86.4724,86.4913,120085.0
2023-07-11 14:20:00,91.13,91.35,91.09,91.34,96113.0,86.4913,86.7001,86.4534,86.6906,96113.0
2023-07-11 14:25:00,91.34,91.51,91.33,91.39,158153.0,86.6906,86.852,86.6812,86.7381,158153.0
2023-07-11 14:30:00,91.39,91.56,91.38,91.54,107144.0,86.7381,86.8994,86.7286,86.8805,107144.0
2023-07-11 14:35:00,91.54,91.7,91.54,91.63,183019.0,86.8805,87.0323,86.8805,86.9659,183019.0
2023-07-11 14:40:00,91.64,91.69,91.46,91.59,207589.0,86.9754,87.0228,86.8045,86.9279,207589.0
2023-07-11 14:45:00,91.59,91.66,91.43,91.46,139134.0,86.9279,86.9944,86.7761,86.8045,139134.0
2023-07-11 14:50:00,91.47,91.52,91.41,91.44,58706.0,86.814,86.8615,86.7571,86.7856,58706.0
2023-07-11 14:55:00,91.43,91.58,91.43,91.57,65865.0,86.7761,86.9184,86.7761,86.9089,65865.0
2023-07-11 15:00:00,91.58,91.61,91.46,91.52,90217.0,86.9184,86.9469,86.8045,86.8615,90217.0
2023-07-11 15:05:00,91.53,91.6,91.52,91.58,93497.0,86.871,86.9374,86.8615,86.9184,93497.0
2023-07-11 15:10:00,91.57,91.63,91.56,91.58,85754.0,86.9089,86.9659,86.8994,86.9184,85754.0
2023-07-11 15:15:00,91.58,91.77,91.57,91.76,167182.0,86.9184,87.0988,86.9089,87.0893,167182.0
2023-07-11 15:20:00,91.76,91.76,91.65,91.74,125316.0,87.0893,87.0893,86.9849,87.0703,125316.0
2023-07-11 15:25:00,91.74,91.85,91.71,91.79,149698.0,87.0703,87.1747,87.0418,87.1177,149698.0
2023-07-11 15:30:00,91.8,91.9,91.79,91.84,216077.0,87.1272,87.2221,87.1177,87.1652,216077.0
2023-07-11 15:35:00,91.84,91.94,91.83,91.94,195097.0,87.1652,87.2601,87.1557,87.2601,195097.0
2023-07-11 15:40:00,91.94,92.0,91.89,91.93,362294.0,87.2601,87.317,87.2126,87.2506,362294.0
2023-07-11 15:45:00,91.93,92.0,91.87,91.98,294967.0,87.2506,87.317,87.1937,87.2981,294967.0
2023-07-11 15:50:00,91.99,92.02,91.79,91.83,319980.0,87.3076,87.336,87.1177,87.1557,319980.0
2023-07-11 15:55:00,91.82,91.83,91.68,91.8,504814.0,87.1462,87.1557,87.0133,87.1272,504814.0
2023-07-12 09:30:00,94.11,94.23,93.37,93.84,1099935.0,89.3196,89.4335,88.6173,89.0634,1099935.0
2023-07-12 09:35:00,93.83,93.85,92.99,93.6,859306.0,89.0539,89.0729,88.2567,88.8356,859306.0
2023-07-12 09:40:00,93.59,93.73,93.0,93.01,540414.0,88.8261,88.959,88.2661,88.2756,540414.0
2023-07-12 09:45:00,93.01,93.18,92.55,92.56,562587.0,88.2756,88.437,87.8391,87.8485,562587.0
2023-07-12 09:50:00,92.57,93.17,92.55,93.16,414284.0,87.858,88.4275,87.8391,88.418,414284.0
2023-07-12 09:55:00,93.18,93.43,92.83,93.34,433094.0,88.437,88.6743,88.1048,88.5888,433094.0
2023-07-12 10:00:00,93.35,93.52,93.27,93.52,278230.0,88.5983,88.7597,88.5224,88.7597,278230.0
2023-07-12 10:05:00,93.52,93.87,93.32,93.85,396631.0,88.7597,89.0919,88.5699,89.0729,396631.0
2023-07-12 10:10:00,93.84,93.97,93.5,93.73,410780.0,89.0634,89.1868,88.7407,88.959,410780.0
2023-07-12 10:15:00,93.73,94.01,93.73,93.94,295294.0,88.959,89.2247,88.959,89.1583,295294.0
2023-07-12 10:20:00,93.93,94.01,93.72,93.76,207310.0,89.1488,89.2247,88.9495,88.9875,207310.0
2023-07-12 10:25:00,93.75,93.97,93.46,93.84,291498.0,88.978,89.1868,88.7027,89.0634,291498.0
2023-07-12 10:30:00,93.84,94.12,93.82,93.96,297195.0,89.0634,89.3291,89.0444,89.1773,297195.0
2023-07-12 10:35:00,93.97,94.05,93.7,93.73,234030.0,89.1868,89.2627,88.9305,88.959,234030.0
2023-07-12 10:40:00,93.75,93.96,93.69,93.96,220029.0,88.978,89.1773,88.921,89.1773,220029.0
2023-07-12 10:45:00,93.96,94.14,93.92,94.05,327557.0,89.1773,89.3481,89.1393,89.2627,327557.0
2023-07-12 10:50:00,94.05,94.14,93.94,94.0,235688.0,89.2627,89.3481,89.1583,89.2152,235688.0
2023-07-12 10:55:00,93.99,94.09,93.87,93.98,160411.0,89.2058,89.3007,89.0919,89.1963,160411.0
2023-07-12 11:00:00,93.99,94.02,93.7,93.81,245115.0,89.2058,89.2342,88.9305,89.0349,245115.0
2023-07-12 11:05:00,93.81,93.9,93.66,93.87,181757.0,89.0349,89.1203,88.8926,89.0919,181757.0
2023-07-12 11:10:00,93.87,94.0,93.83,94.0,109887.0,89.0919,89.2152,89.0539,89.2152,109887.0
2023-07-12 11:15:00,94.0,94.06,93.93,94.01,176053.0,89.2152,89.2722,89.1488,89.2247,176053.0
2023-07-12 11:20:00,94.01,94.13,93.96,94.06,229538.0,89.2247,89.3386,89.1773,89.2722,229538.0
2023-07-12 11:25:00,94.06,94.2,93.99,94.19,241681.0,89.2722,89.4051,89.2058,89.3956,241681.0
2023-07-12 11:30:00,94.19,94.56,94.16,94.39,509094.0,89.3956,89.7467,89.3671,89.5854,509094.0
2023-07-12 11:35:00,94.4,94.59,94.31,94.48,305230.0,89.5949,89.7752,89.5095,89.6708,305230.0
2023-07-12 11:40:00,94.48,94.48,93.84,94.04,382767.0,89.6708,89.6708,89.0634,89.2532,382767.0
2023-07-12 11:45:00,94.03,94.22,93.89,94.1,170818.0,89.2437,89.424,89.1108,89.3102,170818.0
2023-07-12 11:50:00,94.12,94.2,93.97,94.02,145785.0,89.3291,89.4051,89.1868,89.2342,145785.0
2023-07-12 11:55:00,94.0,94.02,93.72,93.75,192282.0,89.2152,89.2342,88.9495,88.978,192282.0
2023-07-12 12:00:00,93.76,93.81,93.57,93.61,201110.0,88.9875,89.0349,88.8071,88.8451,201110.0
2023-07-12 12:05:00,93.59,93.88,93.58,93.85,148568.0,88.8261,89.1014,88.8166,89.0729,148568.0
2023-07-12 12:10:00,93.84,94.06,93.84,93.98,136213.0,89.0634,89.2722,89.0634,89.1963,136213.0
2023-07-12 12:15:00,93.99,94.07,93.9,94.01,114694.0,89.2058,89.2817,89.1203,89.2247,114694.0
2023-07-12 12:20:00,94.02,94.18,94.02,94.16,144906.0,89.2342,89.3861,89.2342,89.3671,144906.0
2023-07-12 12:25:00,94.15,94.18,94.04,94.12,129388.0,89.3576,89.3861,89.2532,89.3291,129388.0
2023-07-12 12:30:00,94.12,94.37,94.08,94.29,213782.0,89.3291,89.5664,89.2912,89.4905,213782.0
2023-07-12 12:35:00,94.29,94.33,94.22,94.29,131213.0,89.4905,89.5284,89.424,89.4905,131213.0
2023-07-12 12:40:00,94.27,94.27,94.17,94.24,59989.0,89.4715,89.4715,89.3766,89.443,59989.0
2023-07-12 12:45:00,94.24,94.52,94.22,94.51,150221.0,89.443,89.7088,89.424,89.6993,150221.0
2023-07-12 12:50:00,94.52,94.53,94.4,94.43,116008.0,89.7088,89.7183,89.5949,89.6234,116008.0
2023-07-12 12:55:00,94.42,94.56,94.37,94.53,174038.0,89.6139,89.7467,89.5664,89.7183,174038.0
2023-07-12 13:00:00,94.52,94.56,94.35,94.47,132390.0,89.7088,89.7467,89.5474,89.6613,132390.0
2023-07-12 13:05:00,94.47,94.5,94.29,94.33,102876.0,89.6613,89.6898,89.4905,89.5284,102876.0
2023-07-12 13:10:00,94.34,94.42,94.28,94.41,77531.0,89.5379,89.6139,89.481,89.6044,77531.0
2023-07-12 13:15:00,94.42,94.53,94.41,94.46,91671.0,89.6139,89.7183,89.6044,89.6518,91671.0
2023-07-12 13:20:00,94.47,94.68,94.46,94.67,147009.0,89.6613,89.8606,89.6518,89.8511,147009.0
2023-07-12 13:25:00,94.66,94.87,94.64,94.76,176654.0,89.8416,90.041,89.8227,89.9366,176654.0
2023-07-12 13:30:00,94.76,94.81,94.6,94.8,150188.0,89.9366,89.984,89.7847,89.9745,150188.0
2023-07-12 13:35:00,94.81,94.9,94.76,94.85,123802.0,89.984,90.0694,89.9366,90.022,123802.0
2023-07-12 13:40:00,94.85,94.87,94.61,94.64,102721.0,90.022,90.041,89.7942,89.8227,102721.0
2023-07-12 13:45:00,94.64,94.64,94.5,94.57,86753.0,89.8227,89.8227,89.6898,89.7562,86753.0
2023-07-12 13:50:00,94.56,94.6,94.51,94.58,51852.0,89.7467,89.7847,89.6993,89.7657,51852.0
2023-07-12 13:55:00,94.58,94.87,94.55,94.78,212702.0,89.7657,90.041,89.7372,89.9555,212702.0
2023-07-12 14:00:00,94.78,94.93,94.73,94.85,180594.0,89.9555,90.0979,89.9081,90.022,180594.0
2023-07-12 14:05:00,94.84,94.93,94.79,94.91,132804.0,90.0125,90.0979,89.965,90.0789,132804.0
2023-07-12 14:10:00,94.92,95.03,94.88,94.9,392649.0,90.0884,90.1928,90.0505,90.0694,392649.0
2023-07-12 14:15:00,94.89,94.91,94.66,94.86,167935.0,90.0599,90.0789,89.8416,90.0315,167935.0
2023-07-12 14:20:00,94.87,94.87,94.72,94.73,139984.0,90.041,90.041,89.8986,89.9081,139984.0
2023-07-12 14:25:00,94.73,94.77,94.68,94.72,146019.0,89.9081,89.9461,89.8606,89.8986,146019.0
2023-07-12 14:30:00,94.73,94.75,94.63,94.69,109002.0,89.9081,89.9271,89.8132,89.8701,109002.0
2023-07-12 14:35:00,94.7,94.72,94.58,94.64,132692.0,89.8796,89.8986,89.7657,89.8227,132692.0
2023-07-12 14:40:00,94.64,94.64,94.46,94.53,105466.0,89.8227,89.8227,89.6518,89.7183,105466.0
2023-07-12 14:45:00,94.52,94.54,94.44,94.49,127468.0,89.7088,89.7278,89.6328,89.6803,127468.0
2023-07-12 14:50:00,94.49,94.5,94.29,94.31,220369.0,89.6803,89.6898,89.4905,89.5095,220369.0
2023-07-12 14:55:00,94.3,94.5,94.28,94.5,91780.0,89.5,89.6898,89.481,89.6898,91780.0
2023-07-12 15:00:00,94.5,94.52,94.38,94.42,76535.0,89.6898,89.7088,89.5759,89.6139,76535.0
2023-07-12 15:05:00,94.42,94.49,94.33,94.33,82388.0,89.6139,89.6803,89.5284,89.5284,82388.0
2023-07-12 15:10:00,94.33,94.67,94.26,94.6,208831.0,89.5284,89.8511,89.462,89.7847,208831.0
2023-07-12 15:15:00,94.61,94.72,94.59,94.62,186888.0,89.7942,89.8986,89.7752,89.8037,186888.0
2023-07-12 15:20:00,94.61,94.65,94.36,94.38,209771.0,89.7942,89.8322,89.5569,89.5759,209771.0
2023-07-12 15:25:00,94.38,94.54,94.31,94.35,219210.0,89.5759,89.7278,89.5095,89.5474,219210.0
2023-07-12 15:30:00,94.35,94.41,94.23,94.36,202243.0,89.5474,89.6044,89.4335,89.5569,202243.0
2023-07-12 15:35:00,94.36,94.4,94.25,94.35,140814.0,89.5569,89.5949,89.4525,89.5474,140814.0
2023-07-12 15:40:00,94.36,94.38,94.2,94.21,148228.0,89.5569,89.5759,89.4051,89.4146,148228.0
2023-07-12 15:45:00,94.21,94.25,94.04,94.05,256176.0,89.4146,89.4525,89.2532,89.2627,256176.0
2023-07-12 15:50:00,94.05,94.1,93.9,93.95,505429.0,89.2627,89.3102,89.1203,89.1678,505429.0
2023-07-12 15:55:00,93.95,94.07,93.87,94.07,578372.0,89.1678,89.2817,89.0919,89.2817,578372.0
2023-07-13 09:30:00,95.03,95.7,95.0,95.29,1158530.0,90.1928,90.8287,90.1643,90.4396,1158530.0
2023-07-13 09:35:00,95.29,95.99,95.29,95.63,998884.0,90.4396,91.104,90.4396,90.7623,998884.0
2023-07-13 09:40:00,95.62,95.75,95.02,95.44,537039.0,90.7528,90.8762,90.1833,90.5819,537039.0
2023-07-13 09:45:00,95.44,95.65,95.2,95.26,390580.0,90.5819,90.7813,90.3542,90.4111,390580.0
2023-07-13 09:50:00,95.24,95.24,94.85,95.18,525157.0,90.3921,90.3921,90.022,90.3352,525157.0
2023-07-13 09:55:00,95.18,95.2,94.75,95.08,423271.0,90.3352,90.3542,89.9271,90.2403,423271.0
2023-07-13 10:00:00,95.08,95.2,94.88,94.95,250590.0,90.2403,90.3542,90.0505,90.1169,250590.0
2023-07-13 10:05:00,94.94,94.98,94.6,94.78,307070.0,90.1074,90.1454,89.7847,89.9555,307070.0
2023-07-13 10:10:00,94.77,95.2,94.72,95.06,241533.0,89.9461,90.3542,89.8986,90.2213,241533.0
2023-07-13 10:15:00,95.06,95.25,94.84,94.88,223703.0,90.2213,90.4016,90.0125,90.0505,223703.0
2023-07-13 10:20:00,94.9,95.14,94.8,95.09,214950.0,90.0694,90.2972,89.9745,90.2498,214950.0
2023-07-13 10:25:00,95.09,95.24,95.03,95.03,217711.0,90.2498,90.3921,90.1928,90.1928,217711.0
2023-07-13 10:30:00,95.03,95.48,94.95,95.37,242430.0,90.1928,90.6199,90.1169,90.5155,242430.0
2023-07-13 10:35:00,95.37,95.5,95.34,95.45,168913.0,90.5155,90.6389,90.487,90.5914,168913.0
2023-07-13 10:40:00,95.45,95.48,95.25,95.48,215335.0,90.5914,90.6199,90.4016,90.6199,215335.0
2023-07-13 10:45:00,95.47,95.6,95.32,95.6,246626.0,90.6104,90.7338,90.4681,90.7338,246626.0
2023-07-13 10:50:00,95.59,95.78,95.47,95.7,265155.0,90.7243,90.9046,90.6104,90.8287,265155.0
2023-07-13 10:55:00,95.7,95.71,95.52,95.7,186596.0,90.8287,90.8382,90.6579,90.8287,186596.0
2023-07-13 11:00:00,95.7,95.84,95.59,95.63,205122.0,90.8287,90.9616,90.7243,90.7623,205122.0
2023-07-13 11:05:00,95.64,95.67,95.52,95.62,147741.0,90.7718,90.8002,90.6579,90.7528,147741.0
2023-07-13 11:10:00,95.6,95.67,95.46,95.54,157960.0,90.7338,90.8002,90.6009,90.6769,157960.0
2023-07-13 11:15:00,95.54,95.84,95.51,95.77,125620.0,90.6769,90.9616,90.6484,90.8951,125620.0
2023-07-13 11:20:00,95.79,95.93,95.73,95.91,172593.0,90.9141,91.047,90.8572,91.028,172593.0
2023-07-13 11:25:00,95.91,96.16,95.87,96.12,533939.0,91.028,91.2653,90.9901,91.2273,533939.0
2023-07-13 11:30:00,96.13,96.15,95.65,95.7,340645.0,91.2368,91.2558,90.7813,90.8287,340645.0
2023-07-13 11:35:00,95.71,95.8,95.47,95.73,204075.0,90.8382,90.9236,90.6104,90.8572,204075.0
2023-07-13 11:40:00,95.75,95.77,95.51,95.61,140426.0,90.8762,90.8951,90.6484,90.7433,140426.0
2023-07-13 11:45:00,95.62,95.75,95.54,95.69,130661.0,90.7528,90.8762,90.6769,90.8192,130661.0
2023-07-13 11:50:00,95.7,95.8,95.5,95.5,142670.0,90.8287,90.9236,90.6389,90.6389,142670.0
2023-07-13 11:55:00,95.51,95.52,95.33,95.35,195855.0,90.6484,90.6579,90.4775,90.4965,195855.0
2023-07-13 12:00:00,95.35,95.4,95.15,95.32,253021.0,90.4965,90.544,90.3067,90.4681,253021.0
2023-07-13 12:05:00,95.34,95.35,95.19,95.34,178709.0,90.487,90.4965,90.3447,90.487,178709.0
2023-07-13 12:10:00,95.34,95.58,95.33,95.52,565617.0,90.487,90.7148,90.4775,90.6579,565617.0
2023-07-13 12:15:00,95.52,95.63,95.47,95.56,259653.0,90.6579,90.7623,90.6104,90.6958,259653.0
2023-07-13 12:20:00,95.57,95.7,95.43,95.66,209347.0,90.7053,90.8287,90.5725,90.7907,209347.0
2023-07-13 12:25:00,95.66,95.86,95.62,95.82,190941.0,90.7907,90.9806,90.7528,90.9426,190941.0
2023-07-13 12:30:00,95.82,95.88,95.73,95.88,157067.0,90.9426,90.9995,90.8572,90.9995,157067.0
2023-07-13 12:35:00,95.88,95.93,95.79,95.8,226973.0,90.9995,91.047,90.9141,90.9236,226973.0
2023-07-13 12:40:00,95.81,95.95,95.75,95.88,170357.0,90.9331,91.066,90.8762,90.9995,170357.0
2023-07-13 12:45:00,95.88,95.98,95.69,95.96,246487.0,90.9995,91.0945,90.8192,91.0755,246487.0
2023-07-13 12:50:00,95.95,96.0,95.9,95.98,172459.0,91.066,91.1134,91.0185,91.0945,172459.0
2023-07-13 12:55:00,95.98,96.13,95.95,96.03,211851.0,91.0945,91.2368,91.066,91.1419,211851.0
2023-07-13 13:00:00,96.02,96.25,96.0,96.22,269316.0,91.1324,91.3507,91.1134,91.3222,269316.0
2023-07-13 13:05:00,96.23,96.25,96.01,96.09,144677.0,91.3317,91.3507,91.1229,91.1989,144677.0
2023-07-13 13:10:00,96.1,96.39,96.06,96.39,242421.0,91.2084,91.4836,91.1704,91.4836,242421.0
2023-07-13 13:15:00,96.38,96.48,96.31,96.39,261283.0,91.4741,91.569,91.4077,91.4836,261283.0
2023-07-13 13:20:00,96.39,96.41,96.27,96.29,147773.0,91.4836,91.5026,91.3697,91.3887,147773.0
2023-07-13 13:25:00,96.29,96.41,96.22,96.38,172556.0,91.3887,91.5026,91.3222,91.4741,172556.0
2023-07-13 13:30:00,96.38,96.57,96.37,96.55,224515.0,91.4741,91.6544,91.4646,91.6354,224515.0
2023-07-13 13:35:00,96.55,96.59,96.53,96.56,166256.0,91.6354,91.6734,91.6165,91.6449,166256.0
2023-07-13 13:40:00,96.55,96.59,96.53,96.59,196044.0,91.6354,91.6734,91.6165,91.6734,196044.0
2023-07-13 13:45:00,96.6,96.73,96.55,96.73,236607.0,91.6829,91.8063,91.6354,91.8063,236607.0
2023-07-13 13:50:00,96.73,96.84,96.62,96.67,212812.0,91.8063,91.9107,91.7019,91.7493,212812.0
2023-07-13 13:55:00,96.66,96.71,96.55,96.62,126344.0,91.7398,91.7873,91.6354,91.7019,126344.0
2023-07-13 14:00:00,96.62,96.63,96.55,96.56,79646.0,91.7019,91.7114,91.6354,91.6449,79646.0
2023-07-13 14:05:00,96.56,96.76,96.56,96.56,158914.0,91.6449,91.8348,91.6449,91.6449,158914.0
2023-07-13 14:10:00,96.56,96.56,96.35,96.52,215481.0,91.6449,91.6449,91.4456,91.607,215481.0
2023-07-13 14:15:00,96.51,96.52,96.39,96.48,102158.0,91.5975,91.607,91.4836,91.569,102158.0
2023-07-13 14:20:00,96.48,96.63,96.41,96.59,147106.0,91.569,91.7114,91.5026,91.6734,147106.0
2023-07-13 14:25:00,96.59,96.59,96.35,96.46,131774.0,91.6734,91.6734,91.4456,91.55,131774.0
2023-07-13 14:30:00,96.45,96.63,96.43,96.54,151723.0,91.5405,91.7114,91.5216,91.626,151723.0
2023-07-13 14:35:00,96.52,96.58,96.49,96.56,117330.0,91.607,91.6639,91.5785,91.6449,117330.0
2023-07-13 14:40:00,96.57,96.75,96.55,96.68,140654.0,91.6544,91.8253,91.6354,91.7588,140654.0
2023-07-13 14:45:00,96.68,96.78,96.65,96.69,151726.0,91.7588,91.8537,91.7304,91.7683,151726.0
2023-07-13 14:50:00,96.69,96.77,96.65,96.72,94935.0,91.7683,91.8442,91.7304,91.7968,94935.0
2023-07-13 14:55:00,96.73,96.84,96.71,96.73,129892.0,91.8063,91.9107,91.7873,91.8063,129892.0
2023-07-13 15:00:00,96.72,96.74,96.56,96.56,137816.0,91.7968,91.8158,91.6449,91.6449,137816.0
2023-07-13 15:05:00,96.56,96.76,96.51,96.67,178502.0,91.6449,91.8348,91.5975,91.7493,178502.0
2023-07-13 15:10:00,96.67,96.75,96.66,96.69,135889.0,91.7493,91.8253,91.7398,91.7683,135889.0
2023-07-13 15:15:00,96.69,96.76,96.65,96.76,183439.0,91.7683,91.8348,91.7304,91.8348,183439.0
2023-07-13 15:20:00,96.76,96.76,96.66,96.68,117609.0,91.8348,91.8348,91.7398,91.7588,117609.0
2023-07-13 15:25:00,96.7,96.71,96.64,96.7,149285.0,91.7778,91.7873,91.7209,91.7778,149285.0
2023-07-13 15:30:00,96.69,96.71,96.62,96.66,131250.0,91.7683,91.7873,91.7019,91.7398,131250.0
2023-07-13 15:35:00,96.66,96.85,96.65,96.84,217769.0,91.7398,91.9202,91.7304,91.9107,217769.0
2023-07-13 15:40:00,96.83,96.9,96.79,96.87,229835.0,91.9012,91.9676,91.8632,91.9392,229835.0
2023-07-13 15:45:00,96.87,97.01,96.81,96.81,406843.0,91.9392,92.072,91.8822,91.8822,406843.0
2023-07-13 15:50:00,96.82,96.86,96.68,96.7,294608.0,91.8917,91.9297,91.7588,91.7778,294608.0
2023-07-13 15:55:00,96.7,96.7,96.54,96.63,456203.0,91.7778,91.7778,91.626,91.7114,456203.0
2023-07-14 09:30:00,95.22,95.43,94.69,94.91,908409.0,90.3731,90.5725,89.8701,90.0789,908409.0
2023-07-14 09:35:00,94.91,95.19,94.48,94.7,847382.0,90.0789,90.3447,89.6708,89.8796,847382.0
2023-07-14 09:40:00,94.69,94.69,94.24,94.48,526807.0,89.8701,89.8701,89.443,89.6708,526807.0
2023-07-14 09:45:00,94.48,94.83,94.44,94.7,411155.0,89.6708,90.003,89.6328,89.8796,411155.0
2023-07-14 09:50:00,94.72,95.02,94.68,94.83,498363.0,89.8986,90.1833,89.8606,90.003,498363.0
2023-07-14 09:55:00,94.82,94.84,94.42,94.7,404399.0,89.9935,90.0125,89.6139,89.8796,404399.0
2023-07-14 10:00:00,94.69,94.69,94.3,94.55,359861.0,89.8701,89.8701,89.5,89.7372,359861.0
2023-07-14 10:05:00,94.52,94.61,94.35,94.61,264024.0,89.7088,89.7942,89.5474,89.7942,264024.0
2023-07-14 10:10:00,94.62,94.79,94.5,94.68,309350.0,89.8037,89.965,89.6898,89.8606,309350.0
2023-07-14 10:15:00,94.68,94.95,94.59,94.92,349900.0,89.8606,90.1169,89.7752,90.0884,349900.0
2023-07-14 10:20:00,94.92,95.17,94.77,95.15,307589.0,90.0884,90.3257,89.9461,90.3067,307589.0
2023-07-14 10:25:00,95.14,95.25,94.99,95.12,252295.0,90.2972,90.4016,90.1549,90.2782,252295.0
2023-07-14 10:30:00,95.13,95.48,94.79,94.89,527461.0,90.2877,90.6199,89.965,90.0599,527461.0
2023-07-14 10:35:00,94.89,94.98,94.73,94.98,281498.0,90.0599,90.1454,89.9081,90.1454,281498.0
2023-07-14 10:40:00,94.98,95.22,94.81,94.92,179111.0,90.1454,90.3731,89.984,90.0884,179111.0
2023-07-14 10:45:00,94.92,95.07,94.82,94.88,172453.0,90.0884,90.2308,89.9935,90.0505,172453.0
2023-07-14 10:50:00,94.89,95.21,94.65,95.19,342540.0,90.0599,90.3637,89.8322,90.3447,342540.0
2023-07-14 10:55:00,95.19,95.4,95.14,95.29,287346.0,90.3447,90.544,90.2972,90.4396,287346.0
2023-07-14 11:00:00,95.29,95.53,95.29,95.45,168598.0,90.4396,90.6674,90.4396,90.5914,168598.0
2023-07-14 11:05:00,95.46,95.53,95.3,95.4,156311.0,90.6009,90.6674,90.4491,90.544,156311.0
2023-07-14 11:10:00,95.4,95.55,95.39,95.48,121174.0,90.544,90.6863,90.5345,90.6199,121174.0
2023-07-14 11:15:00,95.49,95.76,95.49,95.65,144153.0,90.6294,90.8857,90.6294,90.7813,144153.0
2023-07-14 11:20:00,95.64,95.85,95.63,95.7,203103.0,90.7718,90.9711,90.7623,90.8287,203103.0
2023-07-14 11:25:00,95.68,95.83,95.64,95.74,408625.0,90.8097,90.9521,90.7718,90.8667,408625.0
2023-07-14 11:30:00,95.75,95.99,95.75,95.98,591524.0,90.8762,91.104,90.8762,91.0945,591524.0
2023-07-14 11:35:00,95.98,96.09,95.7,95.71,454975.0,91.0945,91.1989,90.8287,90.8382,454975.0
2023-07-14 11:40:00,95.7,95.73,95.12,95.23,372200.0,90.8287,90.8572,90.2782,90.3826,372200.0
2023-07-14 11:45:00,95.23,95.5,95.22,95.24,253775.0,90.3826,90.6389,90.3731,90.3921,253775.0
2023-07-14 11:50:00,95.25,95.55,95.24,95.48,90876.0,90.4016,90.6863,90.3921,90.6199,90876.0
2023-07-14 11:55:00,95.48,95.61,95.48,95.55,106158.0,90.6199,90.7433,90.6199,90.6863,106158.0
2023-07-14 12:00:00,95.55,95.58,95.3,95.32,96789.0,90.6863,90.7148,90.4491,90.4681,96789.0
2023-07-14 12:05:00,95.31,95.31,95.1,95.11,119413.0,90.4586,90.4586,90.2593,90.2687,119413.0
2023-07-14 12:10:00,95.1,95.23,94.99,95.18,156894.0,90.2593,90.3826,90.1549,90.3352,156894.0
2023-07-14 12:15:00,95.18,95.28,95.05,95.08,141552.0,90.3352,90.4301,90.2118,90.2403,141552.0
2023-07-14 12:20:00,95.08,95.14,95.0,95.09,135994.0,90.2403,90.2972,90.1643,90.2498,135994.0
2023-07-14 12:25:00,95.09,95.13,94.95,95.02,159517.0,90.2498,90.2877,90.1169,90.1833,159517.0
2023-07-14 12:30:00,95.02,95.14,94.97,95.03,188298.0,90.1833,90.2972,90.1359,90.1928,188298.0
2023-07-14 12:35:00,95.03,95.07,94.9,95.02,140337.0,90.1928,90.2308,90.0694,90.1833,140337.0
2023-07-14 12:40:00,95.01,95.09,94.94,95.06,120166.0,90.1738,90.2498,90.1074,90.2213,120166.0
2023-07-14 12:45:00,95.06,95.09,94.96,94.99,87550.0,90.2213,90.2498,90.1264,90.1549,87550.0
2023-07-14 12:50:00,94.98,95.05,94.95,94.98,94588.0,90.1454,90.2118,90.1169,90.1454,94588.0
2023-07-14 12:55:00,94.98,95.04,94.96,95.04,79773.0,90.1454,90.2023,90.1264,90.2023,79773.0
2023-07-14 13:00:00,95.04,95.05,94.78,94.81,142196.0,90.2023,90.2118,89.9555,89.984,142196.0
2023-07-14 13:05:00,94.81,94.98,94.78,94.98,92593.0,89.984,90.1454,89.9555,90.1454,92593.0
2023-07-14 13:10:00,94.98,95.01,94.89,94.92,63251.0,90.1454,90.1738,90.0599,90.0884,63251.0
2023-07-14 13:15:00,94.93,94.93,94.82,94.84,58363.0,90.0979,90.0979,89.9935,90.0125,58363.0
2023-07-14 13:20:00,94.82,94.88,94.79,94.84,58163.0,89.9935,90.0505,89.965,90.0125,58163.0
2023-07-14 13:25:00,94.84,95.0,94.8,94.96,81128.0,90.0125,90.1643,89.9745,90.1264,81128.0
2023-07-14 13:30:00,94.97,94.99,94.91,94.99,31812.0,90.1359,90.1549,90.0789,90.1549,31812.0
2023-07-14 13:35:00,94.99,95.01,94.96,94.97,48116.0,90.1549,90.1738,90.1264,90.1359,48116.0
2023-07-14 13:40:00,94.96,94.98,94.91,94.91,59302.0,90.1264,90.1454,90.0789,90.0789,59302.0
2023-07-14 13:45:00,94.93,95.0,94.92,94.97,46263.0,90.0979,90.1643,90.0884,90.1359,46263.0
2023-07-14 13:50:00,94.97,94.99,94.94,94.97,33013.0,90.1359,90.1549,90.1074,90.1359,33013.0
2023-07-14 13:55:00,94.98,94.99,94.83,94.84,67426.0,90.1454,90.1549,90.003,90.0125,67426.0
2023-07-14 14:00:00,94.85,94.93,94.83,94.92,64471.0,90.022,90.0979,90.003,90.0884,64471.0
2023-07-14 14:05:00,94.91,94.99,94.9,94.96,33713.0,90.0789,90.1549,90.0694,90.1264,33713.0
2023-07-14 14:10:00,94.97,94.99,94.93,94.95,47546.0,90.1359,90.1549,90.0979,90.1169,47546.0
2023-07-14 14:15:00,94.94,94.95,94.86,94.88,41674.0,90.1074,90.1169,90.0315,90.0505,41674.0
2023-07-14 14:20:00,94.88,94.9,94.81,94.85,68508.0,90.0505,90.0694,89.984,90.022,68508.0
2023-07-14 14:25:00,94.85,94.85,94.68,94.7,81078.0,90.022,90.022,89.8606,89.8796,81078.0
2023-07-14 14:30:00,94.7,94.76,94.63,94.65,118471.0,89.8796,89.9366,89.8132,89.8322,118471.0
2023-07-14 14:35:00,94.65,94.69,94.57,94.65,84102.0,89.8322,89.8701,89.7562,89.8322,84102.0
2023-07-14 14:40:00,94.65,94.72,94.64,94.66,58396.0,89.8322,89.8986,89.8227,89.8416,58396.0
2023-07-14 14:45:00,94.65,94.76,94.63,94.73,84656.0,89.8322,89.9366,89.8132,89.9081,84656.0
2023-07-14 14:50:00,94.73,94.84,94.71,94.79,73356.0,89.9081,90.0125,89.8891,89.965,73356.0
2023-07-14 14:55:00,94.8,94.81,94.73,94.76,63148.0,89.9745,89.984,89.9081,89.9366,63148.0
2023-07-14 15:00:00,94.77,94.77,94.62,94.65,99546.0,89.9461,89.9461,89.8037,89.8322,99546.0
2023-07-14 15:05:00,94.66,94.67,94.57,94.59,79330.0,89.8416,89.8511,89.7562,89.7752,79330.0
2023-07-14 15:10:00,94.59,94.62,94.51,94.61,132026.0,89.7752,89.8037,89.6993,89.7942,132026.0
2023-07-14 15:15:00,94.62,94.67,94.58,94.61,94806.0,89.8037,89.8511,89.7657,89.7942,94806.0
2023-07-14 15:20:00,94.62,94.64,94.55,94.56,80280.0,89.8037,89.8227,89.7372,89.7467,80280.0
2023-07-14 15:25:00,94.56,94.58,94.47,94.58,129504.0,89.7467,89.7657,89.6613,89.7657,129504.0
2023-07-14 15:30:00,94.59,94.71,94.55,94.62,142893.0,89.7752,89.8891,89.7372,89.8037,142893.0
2023-07-14 15:35:00,94.61,94.73,94.59,94.72,132825.0,89.7942,89.9081,89.7752,89.8986,132825.0
2023-07-14 15:40:00,94.73,94.76,94.68,94.69,96633.0,89.9081,89.9366,89.8606,89.8701,96633.0
2023-07-14 15:45:00,94.7,94.71,94.59,94.68,170145.0,89.8796,89.8891,89.7752,89.8606,170145.0
2023-07-14 15:50:00,94.68,94.71,94.57,94.68,206128.0,89.8606,89.8891,89.7562,89.8606,206128.0
2023-07-14 15:55:00,94.69,94.7,94.54,94.57,419297.0,89.8701,89.8796,89.7278,89.7562,419297.0
2023-07-17 09:30:00,92.25,92.49,91.57,91.7,807024.0,87.5543,87.7821,86.9089,87.0323,807024.0
2023-07-17 09:35:00,91.67,92.27,91.15,91.33,1209412.0,87.0038,87.5733,86.5103,86.6812,1209412.0
2023-07-17 09:40:00,91.33,91.59,91.04,91.37,649567.0,86.6812,86.9279,86.4059,86.7191,649567.0
2023-07-17 09:45:00,91.37,91.53,91.04,91.4,509493.0,86.7191,86.871,86.4059,86.7476,509493.0
2023-07-17 09:50:00,91.4,92.7,91.32,92.7,608447.0,86.7476,87.9814,86.6717,87.9814,608447.0
2023-07-17 09:55:00,92.69,93.1,92.65,93.09,484551.0,87.9719,88.3611,87.934,88.3516,484551.0
2023-07-17 10:00:00,93.1,93.27,92.87,92.95,350103.0,88.3611,88.5224,88.1428,88.2187,350103.0
2023-07-17 10:05:00,92.94,93.02,92.69,92.73,265540.0,88.2092,88.2851,87.9719,88.0099,265540.0
2023-07-17 10:10:00,92.73,93.04,92.61,92.92,272191.0,88.0099,88.3041,87.896,88.1902,272191.0
2023-07-17 10:15:00,92.93,92.99,92.68,92.7,355722.0,88.1997,88.2567,87.9624,87.9814,355722.0
2023-07-17 10:20:00,92.67,93.17,92.58,93.0,322476.0,87.9529,88.4275,87.8675,88.2661,322476.0
2023-07-17 10:25:00,93.0,93.46,92.99,93.3,213821.0,88.2661,88.7027,88.2567,88.5509,213821.0
2023-07-17 10:30:00,93.31,93.37,93.13,93.3,130903.0,88.5604,88.6173,88.3895,88.5509,130903.0
2023-07-17 10:35:00,93.3,93.33,93.02,93.06,178038.0,88.5509,88.5793,88.2851,88.3231,178038.0
2023-07-17 10:40:00,93.04,93.04,92.71,92.72,236379.0,88.3041,88.3041,87.9909,88.0004,236379.0
2023-07-17 10:45:00,92.72,93.04,92.68,92.74,202097.0,88.0004,88.3041,87.9624,88.0194,202097.0
2023-07-17 10:50:00,92.74,92.75,92.37,92.39,320366.0,88.0194,88.0289,87.6682,87.6872,320366.0
2023-07-17 10:55:00,92.39,92.65,92.32,92.43,228304.0,87.6872,87.934,87.6208,87.7252,228304.0
2023-07-17 11:00:00,92.44,92.68,92.44,92.56,152502.0,87.7347,87.9624,87.7347,87.8485,152502.0
2023-07-17 11:05:00,92.58,92.58,92.39,92.46,122383.0,87.8675,87.8675,87.6872,87.7536,122383.0
2023-07-17 11:10:00,92.45,92.46,92.21,92.31,256831.0,87.7441,87.7536,87.5164,87.6113,256831.0
2023-07-17 11:15:00,92.31,92.38,92.15,92.17,226330.0,87.6113,87.6777,87.4594,87.4784,226330.0
2023-07-17 11:20:00,92.17,92.41,92.16,92.31,141391.0,87.4784,87.7062,87.4689,87.6113,141391.0
2023-07-17 11:25:00,92.31,92.34,92.13,92.25,177668.0,87.6113,87.6397,87.4404,87.5543,177668.0
2023-07-17 11:30:00,92.25,92.55,92.24,92.5,149322.0,87.5543,87.8391,87.5448,87.7916,149322.0
2023-07-17 11:35:00,92.5,92.53,92.41,92.51,76693.0,87.7916,87.8201,87.7062,87.8011,76693.0
2023-07-17 11:40:00,92.52,92.55,92.41,92.53,55155.0,87.8106,87.8391,87.7062,87.8201,55155.0
2023-07-17 11:45:00,92.53,92.56,92.46,92.48,55371.0,87.8201,87.8485,87.7536,87.7726,55371.0
2023-07-17 11:50:00,92.48,92.58,92.44,92.58,79333.0,87.7726,87.8675,87.7347,87.8675,79333.0
2023-07-17 11:55:00,92.57,92.63,92.44,92.62,74037.0,87.858,87.915,87.7347,87.9055,74037.0
2023-07-17 12:00:00,92.62,92.62,92.51,92.59,49298.0,87.9055,87.9055,87.8011,87.877,49298.0
2023-07-17 12:05:00,92.59,92.86,92.59,92.83,124415.0,87.877,88.1333,87.877,88.1048,124415.0
2023-07-17 12:10:00,92.82,92.82,92.73,92.78,62578.0,88.0953,88.0953,88.0099,88.0573,62578.0
2023-07-17 12:15:00,92.78,92.96,92.77,92.94,77649.0,88.0573,88.2282,88.0479,88.2092,77649.0
2023-07-17 12:20:00,92.96,93.07,92.95,92.98,134970.0,88.2282,88.3326,88.2187,88.2472,134970.0
2023-07-17 12:25:00,92.97,93.01,92.91,92.96,66062.0,88.2377,88.2756,88.1807,88.2282,66062.0
2023-07-17 12:30:00,92.95,92.97,92.86,92.91,81770.0,88.2187,88.2377,88.1333,88.1807,81770.0
2023-07-17 12:35:00,92.92,92.93,92.83,92.87,64044.0,88.1902,88.1997,88.1048,88.1428,64044.0
2023-07-17 12:40:00,92.87,92.94,92.84,92.85,39542.0,88.1428,88.2092,88.1143,88.1238,39542.0
2023-07-17 12:45:00,92.85,93.08,92.85,93.08,101992.0,88.1238,88.3421,88.1238,88.3421,101992.0
2023-07-17 12:50:00,93.1,93.15,93.06,93.15,71726.0,88.3611,88.4085,88.3231,88.4085,71726.0
2023-07-17 12:55:00,93.15,93.18,93.03,93.1,64668.0,88.4085,88.437,88.2946,88.3611,64668.0
2023-07-17 13:00:00,93.11,93.17,93.1,93.16,39100.0,88.3705,88.4275,88.3611,88.418,39100.0
2023-07-17 13:05:00,93.17,93.24,93.13,93.19,58958.0,88.4275,88.4939,88.3895,88.4465,58958.0
2023-07-17 13:10:00,93.19,93.21,93.12,93.13,32590.0,88.4465,88.4655,88.38,88.3895,32590.0
2023-07-17 13:15:00,93.13,93.16,92.91,92.92,54132.0,88.3895,88.418,88.1807,88.1902,54132.0
2023-07-17 13:20:00,92.91,92.91,92.78,92.86,73391.0,88.1807,88.1807,88.0573,88.1333,73391.0
2023-07-17 13:25:00,92.86,92.92,92.82,92.87,62040.0,88.1333,88.1902,88.0953,88.1428,62040.0
2023-07-17 13:30:00,92.88,92.97,92.85,92.95,46417.0,88.1523,88.2377,88.1238,88.2187,46417.0
2023-07-17 13:35:00,92.94,93.0,92.91,92.98,46650.0,88.2092,88.2661,88.1807,88.2472,46650.0
2023-07-17 13:40:00,92.99,93.12,92.98,93.11,54157.0,88.2567,88.38,88.2472,88.3705,54157.0
2023-07-17 13:45:00,93.11,93.16,93.07,93.13,51019.0,88.3705,88.418,88.3326,88.3895,51019.0
2023-07-17 13:50:00,93.13,93.13,93.02,93.09,57385.0,88.3895,88.3895,88.2851,88.3516,57385.0
2023-07-17 13:55:00,93.1,93.13,93.01,93.01,43751.0,88.3611,88.3895,88.2756,88.2756,43751.0
2023-07-17 14:00:00,93.02,93.02,92.86,92.87,123876.0,88.2851,88.2851,88.1333,88.1428,123876.0
2023-07-17 14:05:00,92.87,92.93,92.78,92.91,62255.0,88.1428,88.1997,88.0573,88.1807,62255.0
2023-07-17 14:10:00,92.92,93.05,92.91,93.04,58721.0,88.1902,88.3136,88.1807,88.3041,58721.0
2023-07-17 14:15:00,93.03,93.05,92.96,93.02,44103.0,88.2946,88.3136,88.2282,88.2851,44103.0
2023-07-17 14:20:00,93.02,93.07,92.98,93.01,57749.0,88.2851,88.3326,88.2472,88.2756,57749.0
2023-07-17 14:25:00,93.01,93.04,92.96,93.02,64625.0,88.2756,88.3041,88.2282,88.2851,64625.0
2023-07-17 14:30:00,93.02,93.02,92.92,92.92,52970.0,88.2851,88.2851,88.1902,88.1902,52970.0
2023-07-17 14:35:00,92.92,92.95,92.89,92.94,54775.0,88.1902,88.2187,88.1617,88.2092,54775.0
2023-07-17 14:40:00,92.95,93.02,92.93,93.0,46276.0,88.2187,88.2851,88.1997,88.2661,46276.0
2023-07-17 14:45:00,93.01,93.1,92.99,93.06,94721.0,88.2756,88.3611,88.2567,88.3231,94721.0
2023-07-17 14:50:00,93.06,93.16,93.04,93.16,109142.0,88.3231,88.418,88.3041,88.418,109142.0
2023-07-17 14:55:00,93.15,93.19,93.1,93.14,83885.0,88.4085,88.4465,88.3611,88.399,83885.0
2023-07-17 15:00:00,93.15,93.37,93.14,93.35,143968.0,88.4085,88.6173,88.399,88.5983,143968.0
2023-07-17 15:05:00,93.36,93.39,93.22,93.31,145674.0,88.6078,88.6363,88.4749,88.5604,145674.0
2023-07-17 15:10:00,93.32,93.36,93.2,93.23,100417.0,88.5699,88.6078,88.456,88.4844,100417.0
2023-07-17 15:15:00,93.22,93.26,93.11,93.18,57707.0,88.4749,88.5129,88.3705,88.437,57707.0
2023-07-17 15:20:00,93.18,93.21,93.09,93.14,76086.0,88.437,88.4655,88.3516,88.399,76086.0
2023-07-17 15:25:00,93.14,93.18,93.03,93.08,60380.0,88.399,88.437,88.2946,88.3421,60380.0
2023-07-17 15:30:00,93.08,93.17,93.01,93.15,115346.0,88.3421,88.4275,88.2756,88.4085,115346.0
2023-07-17 15:35:00,93.15,93.33,93.14,93.33,114025.0,88.4085,88.5793,88.399,88.5793,114025.0
2023-07-17 15:40:00,93.33,93.44,93.3,93.43,160789.0,88.5793,88.6837,88.5509,88.6743,160789.0
2023-07-17 15:45:00,93.43,93.55,93.4,93.43,267091.0,88.6743,88.7882,88.6458,88.6743,267091.0
2023-07-17 15:50:00,93.43,93.53,93.31,93.5,299423.0,88.6743,88.7692,88.5604,88.7407,299423.0
2023-07-17 15:55:00,93.5,93.53,93.39,93.41,388105.0,88.7407,88.7692,88.6363,88.6553,388105.0
2023-07-18 09:30:00,91.54,91.95,91.01,91.05,789845.0,86.8805,87.2696,86.3774,86.4154,789845.0
2023-07-18 09:35:00,91.04,91.45,90.63,91.08,774799.0,86.4059,86.795,86.0168,86.4439,774799.0
2023-07-18 09:40:00,91.09,91.25,90.9,91.12,451975.0,86.4534,86.6052,86.273,86.4818,451975.0
2023-07-18 09:45:00,91.12,91.58,91.12,91.56,403439.0,86.4818,86.9184,86.4818,86.8994,403439.0
2023-07-18 09:50:00,91.56,91.7,91.3,91.43,402285.0,86.8994,87.0323,86.6527,86.7761,402285.0
2023-07-18 09:55:00,91.43,91.57,91.29,91.5,278892.0,86.7761,86.9089,86.6432,86.8425,278892.0
2023-07-18 10:00:00,91.52,91.78,91.51,91.73,205646.0,86.8615,87.1082,86.852,87.0608,205646.0
2023-07-18 10:05:00,91.73,91.8,91.62,91.69,256997.0,87.0608,87.1272,86.9564,87.0228,256997.0
2023-07-18 10:10:00,91.69,91.9,91.69,91.84,274869.0,87.0228,87.2221,87.0228,87.1652,274869.0
2023-07-18 10:15:00,91.84,91.86,91.69,91.73,156108.0,87.1652,87.1842,87.0228,87.0608,156108.0
2023-07-18 10:20:00,91.74,91.77,91.51,91.74,156508.0,87.0703,87.0988,86.852,87.0703,156508.0
2023-07-18 10:25:00,91.74,92.21,91.6,92.19,255819.0,87.0703,87.5164,86.9374,87.4974,255819.0
2023-07-18 10:30:00,92.2,92.2,91.73,91.85,291201.0,87.5069,87.5069,87.0608,87.1747,291201.0
2023-07-18 10:35:00,91.84,92.0,91.63,91.68,218345.0,87.1652,87.317,86.9659,87.0133,218345.0
2023-07-18 10:40:00,91.68,91.76,91.62,91.65,101283.0,87.0133,87.0893,86.9564,86.9849,101283.0
2023-07-18 10:45:00,91.65,91.66,91.41,91.51,215259.0,86.9849,86.9944,86.7571,86.852,215259.0
2023-07-18 10:50:00,91.5,91.68,91.4,91.53,204642.0,86.8425,87.0133,86.7476,86.871,204642.0
2023-07-18 10:55:00,91.52,91.66,91.46,91.52,159001.0,86.8615,86.9944,86.8045,86.8615,159001.0
2023-07-18 11:00:00,91.51,91.55,91.25,91.3,228933.0,86.852,86.89,86.6052,86.6527,228933.0
2023-07-18 11:05:00,91.31,91.52,91.3,91.51,179246.0,86.6622,86.8615,86.6527,86.852,179246.0
2023-07-18 11:10:00,91.51,91.66,91.48,91.56,155449.0,86.852,86.9944,86.8235,86.8994,155449.0
2023-07-18 11:15:00,91.56,91.6,91.48,91.59,80624.0,86.8994,86.9374,86.8235,86.9279,80624.0
2023-07-18 11:20:00,91.59,91.59,91.47,91.53,108182.0,86.9279,86.9279,86.814,86.871,108182.0
2023-07-18 11:25:00,91.53,91.53,91.34,91.42,115091.0,86.871,86.871,86.6906,86.7666,115091.0
2023-07-18 11:30:00,91.41,91.43,91.25,91.26,159941.0,86.7571,86.7761,86.6052,86.6147,159941.0
2023-07-18 11:35:00,91.25,91.28,91.12,91.19,281143.0,86.6052,86.6337,86.4818,86.5483,281143.0
2023-07-18 11:40:00,91.19,91.19,91.04,91.11,187321.0,86.5483,86.5483,86.4059,86.4724,187321.0
2023-07-18 11:45:00,91.1,91.2,91.04,91.11,159370.0,86.4629,86.5578,86.4059,86.4724,159370.0
2023-07-18 11:50:00,91.12,91.24,91.06,91.13,150972.0,86.4818,86.5957,86.4249,86.4913,150972.0
2023-07-18 11:55:00,91.12,91.15,91.08,91.15,101316.0,86.4818,86.5103,86.4439,86.5103,101316.0
2023-07-18 12:00:00,91.15,91.18,90.93,90.94,191328.0,86.5103,86.5388,86.3015,86.311,191328.0
2023-07-18 12:05:00,90.95,91.0,90.85,91.0,138076.0,86.3205,86.3679,86.2256,86.3679,138076.0
2023-07-18 12:10:00,91.0,91.0,90.89,90.97,99896.0,86.3679,86.3679,86.2635,86.3395,99896.0
2023-07-18 12:15:00,90.99,91.15,90.97,91.04,97914.0,86.3585,86.5103,86.3395,86.4059,97914.0
2023-07-18 12:20:00,91.05,91.12,90.93,90.94,110640.0,86.4154,86.4818,86.3015,86.311,110640.0
2023-07-18 12:25:00,90.94,91.02,90.9,90.98,80683.0,86.311,86.3869,86.273,86.349,80683.0
2023-07-18 12:30:00,90.98,91.01,90.91,90.92,91352.0,86.349,86.3774,86.2825,86.292,91352.0
2023-07-18 12:35:00,90.9,90.92,90.86,90.88,106153.0,86.273,86.292,86.2351,86.2541,106153.0
2023-07-18 12:40:00,90.88,90.99,90.87,90.89,96231.0,86.2541,86.3585,86.2446,86.2635,96231.0
2023-07-18 12:45:00,90.9,90.9,90.69,90.84,221178.0,86.273,86.273,86.0737,86.2161,221178.0
2023-07-18 12:50:00,90.84,90.88,90.77,90.8,135991.0,86.2161,86.2541,86.1497,86.1781,135991.0
2023-07-18 12:55:00,90.8,90.84,90.66,90.74,117252.0,86.1781,86.2161,86.0453,86.1212,117252.0
2023-07-18 13:00:00,90.73,90.78,90.67,90.74,100849.0,86.1117,86.1591,86.0547,86.1212,100849.0
2023-07-18 13:05:00,90.75,90.79,90.71,90.75,83361.0,86.1307,86.1686,86.0927,86.1307,83361.0
2023-07-18 13:10:00,90.74,90.85,90.73,90.84,123604.0,86.1212,86.2256,86.1117,86.2161,123604.0
2023-07-18 13:15:00,90.84,90.94,90.83,90.83,117547.0,86.2161,86.311,86.2066,86.2066,117547.0
2023-07-18 13:20:00,90.84,90.86,90.72,90.75,70237.0,86.2161,86.2351,86.1022,86.1307,70237.0
2023-07-18 13:25:00,90.75,90.76,90.56,90.59,178489.0,86.1307,86.1402,85.9503,85.9788,178489.0
2023-07-18 13:30:00,90.59,90.68,90.56,90.62,171893.0,85.9788,86.0642,85.9503,86.0073,171893.0
2023-07-18 13:35:00,90.62,90.63,90.4,90.41,278365.0,86.0073,86.0168,85.7985,85.808,278365.0
2023-07-18 13:40:00,90.41,90.47,90.36,90.4,217323.0,85.808,85.8649,85.7605,85.7985,217323.0
2023-07-18 13:45:00,90.4,90.51,90.37,90.5,158049.0,85.7985,85.9029,85.77,85.8934,158049.0
2023-07-18 13:50:00,90.5,90.5,90.22,90.23,179853.0,85.8934,85.8934,85.6277,85.6371,179853.0
2023-07-18 13:55:00,90.22,90.47,90.15,90.4,273409.0,85.6277,85.8649,85.5612,85.7985,273409.0
2023-07-18 14:00:00,90.4,90.44,90.22,90.23,225878.0,85.7985,85.8365,85.6277,85.6371,225878.0
2023-07-18 14:05:00,90.22,90.44,90.17,90.4,260484.0,85.6277,85.8365,85.5802,85.7985,260484.0
2023-07-18 14:10:00,90.41,90.62,90.39,90.59,213624.0,85.808,86.0073,85.789,85.9788,213624.0
2023-07-18 14:15:00,90.59,90.78,90.56,90.77,140874.0,85.9788,86.1591,85.9503,86.1497,140874.0
2023-07-18 14:20:00,90.77,91.0,90.71,91.0,210342.0,86.1497,86.3679,86.0927,86.3679,210342.0
2023-07-18 14:25:00,91.0,91.0,90.81,90.85,311820.0,86.3679,86.3679,86.1876,86.2256,311820.0
2023-07-18 14:30:00,90.84,91.08,90.81,91.03,217126.0,86.2161,86.4439,86.1876,86.3964,217126.0
2023-07-18 14:35:00,91.05,91.19,91.0,91.12,223259.0,86.4154,86.5483,86.3679,86.4818,223259.0
2023-07-18 14:40:00,91.14,91.14,90.96,91.02,152746.0,86.5008,86.5008,86.33,86.3869,152746.0
2023-07-18 14:45:00,91.02,91.06,90.89,91.06,114981.0,86.3869,86.4249,86.2635,86.4249,114981.0
2023-07-18 14:50:00,91.06,91.06,90.95,91.01,86769.0,86.4249,86.4249,86.3205,86.3774,86769.0
2023-07-18 14:55:00,91.01,91.06,90.98,90.98,146215.0,86.3774,86.4249,86.349,86.349,146215.0
2023-07-18 15:00:00,90.98,91.05,90.91,90.98,175790.0,86.349,86.4154,86.2825,86.349,175790.0
2023-07-18 15:05:00,90.98,91.03,90.82,90.84,105280.0,86.349,86.3964,86.1971,86.2161,105280.0
2023-07-18 15:10:00,90.85,91.01,90.85,90.97,135879.0,86.2256,86.3774,86.2256,86.3395,135879.0
2023-07-18 15:15:00,90.97,91.15,90.91,91.11,198834.0,86.3395,86.5103,86.2825,86.4724,198834.0
2023-07-18 15:20:00,91.1,91.17,91.07,91.14,105376.0,86.4629,86.5293,86.4344,86.5008,105376.0
2023-07-18 15:25:00,91.15,91.2,91.11,91.16,88518.0,86.5103,86.5578,86.4724,86.5198,88518.0
2023-07-18 15:30:00,91.15,91.19,91.06,91.19,158914.0,86.5103,86.5483,86.4249,86.5483,158914.0
2023-07-18 15:35:00,91.19,91.2,91.04,91.14,130868.0,86.5483,86.5578,86.4059,86.5008,130868.0
2023-07-18 15:40:00,91.14,91.16,91.1,91.11,116375.0,86.5008,86.5198,86.4629,86.4724,116375.0
2023-07-18 15:45:00,91.11,91.14,91.07,91.08,150918.0,86.4724,86.5008,86.4344,86.4439,150918.0
2023-07-18 15:50:00,91.07,91.29,91.07,91.25,333270.0,86.4344,86.6432,86.4344,86.6052,333270.0
2023-07-18 15:55:00,91.25,91.28,91.13,91.2,558770.0,86.6052,86.6337,86.4913,86.5578,558770.0
2023-07-19 09:30:00,93.57,94.25,93.5,93.87,892770.0,88.8071,89.4525,88.7407,89.0919,892770.0
2023-07-19 09:35:00,93.89,94.27,93.52,94.23,733699.0,89.1108,89.4715,88.7597,89.4335,733699.0
2023-07-19 09:40:00,94.24,94.71,93.97,94.56,802966.0,89.443,89.8891,89.1868,89.7467,802966.0
2023-07-19 09:45:00,94.57,94.69,94.22,94.27,460974.0,89.7562,89.8701,89.424,89.4715,460974.0
2023-07-19 09:50:00,94.27,94.42,94.02,94.3,478186.0,89.4715,89.6139,89.2342,89.5,478186.0
2023-07-19 09:55:00,94.31,94.35,93.85,93.89,367732.0,89.5095,89.5474,89.0729,89.1108,367732.0
2023-07-19 10:00:00,93.9,93.94,93.33,93.74,498840.0,89.1203,89.1583,88.5793,88.9685,498840.0
2023-07-19 10:05:00,93.74,93.93,93.67,93.82,273225.0,88.9685,89.1488,88.902,89.0444,273225.0
2023-07-19 10:10:00,93.83,93.88,93.61,93.68,176559.0,89.0539,89.1014,88.8451,88.9115,176559.0
2023-07-19 10:15:00,93.69,93.84,93.5,93.72,263812.0,88.921,89.0634,88.7407,88.9495,263812.0
2023-07-19 10:20:00,93.72,93.93,93.61,93.84,209467.0,88.9495,89.1488,88.8451,89.0634,209467.0
2023-07-19 10:25:00,93.84,93.9,93.15,93.16,379604.0,89.0634,89.1203,88.4085,88.418,379604.0
2023-07-19 10:30:00,93.16,93.41,93.05,93.1,318320.0,88.418,88.6553,88.3136,88.3611,318320.0
2023-07-19 10:35:00,93.1,93.17,92.92,93.07,214913.0,88.3611,88.4275,88.1902,88.3326,214913.0
2023-07-19 10:40:00,93.07,93.24,92.97,93.19,176211.0,88.3326,88.4939,88.2377,88.4465,176211.0
2023-07-19 10:45:00,93.19,93.34,93.13,93.17,182036.0,88.4465,88.5888,88.3895,88.4275,182036.0
2023-07-19 10:50:00,93.19,93.45,93.16,93.31,122712.0,88.4465,88.6932,88.418,88.5604,122712.0
2023-07-19 10:55:00,93.31,93.42,93.18,93.35,136567.0,88.5604,88.6648,88.437,88.5983,136567.0
2023-07-19 11:00:00,93.36,93.4,93.15,93.22,128641.0,88.6078,88.6458,88.4085,88.4749,128641.0
2023-07-19 11:05:00,93.24,93.32,93.11,93.27,120938.0,88.4939,88.5699,88.3705,88.5224,120938.0
2023-07-19 11:10:00,93.28,93.46,93.19,93.41,118920.0,88.5319,88.7027,88.4465,88.6553,118920.0
2023-07-19 11:15:00,93.41,93.49,93.34,93.49,88194.0,88.6553,88.7312,88.5888,88.7312,88194.0
2023-07-19 11:20:00,93.5,93.55,93.42,93.46,89896.0,88.7407,88.7882,88.6648,88.7027,89896.0
2023-07-19 11:25:00,93.47,93.74,93.46,93.65,116322.0,88.7122,88.9685,88.7027,88.8831,116322.0
2023-07-19 11:30:00,93.63,93.72,93.58,93.69,82636.0,88.8641,88.9495,88.8166,88.921,82636.0
2023-07-19 11:35:00,93.69,93.84,93.66,93.7,243097.0,88.921,89.0634,88.8926,88.9305,243097.0
2023-07-19 11:40:00,93.7,93.88,93.67,93.67,115848.0,88.9305,89.1014,88.902,88.902,115848.0
2023-07-19 11:45:00,93.68,93.72,93.56,93.6,78938.0,88.9115,88.9495,88.7976,88.8356,78938.0
2023-07-19 11:50:00,93.58,93.6,93.35,93.35,76703.0,88.8166,88.8356,88.5983,88.5983,76703.0
2023-07-19 11:55:00,93.36,93.37,93.12,93.25,175993.0,88.6078,88.6173,88.38,88.5034,175993.0
2023-07-19 12:00:00,93.25,93.33,93.13,93.17,131365.0,88.5034,88.5793,88.3895,88.4275,131365.0
2023-07-19 12:05:00,93.18,93.37,93.17,93.29,83013.0,88.437,88.6173,88.4275,88.5414,83013.0
2023-07-19 12:10:00,93.3,93.31,93.07,93.22,102968.0,88.5509,88.5604,88.3326,88.4749,102968.0
2023-07-19 12:15:00,93.23,93.23,93.06,93.13,71213.0,88.4844,88.4844,88.3231,88.3895,71213.0
2023-07-19 12:20:00,93.11,93.13,92.95,92.96,137270.0,88.3705,88.3895,88.2187,88.2282,137270.0
2023-07-19 12:25:00,92.95,92.96,92.74,92.74,148137.0,88.2187,88.2282,88.0194,88.0194,148137.0
2023-07-19 12:30:00,92.73,92.78,92.55,92.75,184287.0,88.0099,88.0573,87.8391,88.0289,184287.0
2023-07-19 12:35:00,92.74,92.85,92.6,92.68,76586.0,88.0194,88.1238,87.8865,87.9624,76586.0
2023-07-19 12:40:00,92.68,92.82,92.65,92.79,60968.0,87.9624,88.0953,87.934,88.0668,60968.0
2023-07-19 12:45:00,92.79,92.82,92.69,92.71,39477.0,88.0668,88.0953,87.9719,87.9909,39477.0
2023-07-19 12:50:00,92.71,92.72,92.57,92.68,143899.0,87.9909,88.0004,87.858,87.9624,143899.0
2023-07-19 12:55:00,92.66,92.79,92.59,92.79,88914.0,87.9435,88.0668,87.877,88.0668,88914.0
2023-07-19 13:00:00,92.8,92.81,92.66,92.72,62850.0,88.0763,88.0858,87.9435,88.0004,62850.0
2023-07-19 13:05:00,92.72,92.72,92.57,92.63,69464.0,88.0004,88.0004,87.858,87.915,69464.0
2023-07-19 13:10:00,92.65,92.94,92.63,92.9,107240.0,87.934,88.2092,87.915,88.1712,107240.0
2023-07-19 13:15:00,92.9,92.9,92.61,92.64,57296.0,88.1712,88.1712,87.896,87.9245,57296.0
2023-07-19 13:20:00,92.64,92.69,92.6,92.65,62353.0,87.9245,87.9719,87.8865,87.934,62353.0
2023-07-19 13:25:00,92.65,92.65,92.56,92.56,50336.0,87.934,87.934,87.8485,87.8485,50336.0
2023-07-19 13:30:00,92.56,92.58,92.48,92.48,157080.0,87.8485,87.8675,87.7726,87.7726,157080.0
2023-07-19 13:35:00,92.49,92.61,92.43,92.51,71920.0,87.7821,87.896,87.7252,87.8011,71920.0
2023-07-19 13:40:00,92.51,92.62,92.49,92.62,45939.0,87.8011,87.9055,87.7821,87.9055,45939.0
2023-07-19 13:45:00,92.61,92.65,92.52,92.56,66048.0,87.896,87.934,87.8106,87.8485,66048.0
2023-07-19 13:50:00,92.56,92.61,92.53,92.57,39752.0,87.8485,87.896,87.8201,87.858,39752.0
2023-07-19 13:55:00,92.57,92.59,92.52,92.58,52210.0,87.858,87.877,87.8106,87.8675,52210.0
2023-07-19 14:00:00,92.57,92.59,92.51,92.53,45169.0,87.858,87.877,87.8011,87.8201,45169.0
2023-07-19 14:05:00,92.53,92.53,92.38,92.4,76759.0,87.8201,87.8201,87.6777,87.6967,76759.0
2023-07-19 14:10:00,92.4,92.58,92.39,92.45,109044.0,87.6967,87.8675,87.6872,87.7441,109044.0
2023-07-19 14:15:00,92.45,92.47,92.4,92.44,55506.0,87.7441,87.7631,87.6967,87.7347,55506.0
2023-07-19 14:20:00,92.45,92.45,92.33,92.4,37924.0,87.7441,87.7441,87.6303,87.6967,37924.0
2023-07-19 14:25:00,92.4,92.48,92.39,92.47,33893.0,87.6967,87.7726,87.6872,87.7631,33893.0
2023-07-19 14:30:00,92.46,92.6,92.46,92.58,46401.0,87.7536,87.8865,87.7536,87.8675,46401.0
2023-07-19 14:35:00,92.58,92.63,92.56,92.62,48262.0,87.8675,87.915,87.8485,87.9055,48262.0
2023-07-19 14:40:00,92.62,92.68,92.58,92.63,71763.0,87.9055,87.9624,87.8675,87.915,71763.0
2023-07-19 14:45:00,92.63,92.71,92.61,92.65,47974.0,87.915,87.9909,87.896,87.934,47974.0
2023-07-19 14:50:00,92.65,92.69,92.6,92.64,47808.0,87.934,87.9719,87.8865,87.9245,47808.0
2023-07-19 14:55:00,92.64,92.65,92.49,92.56,81441.0,87.9245,87.934,87.7821,87.8485,81441.0
2023-07-19 15:00:00,92.57,92.76,92.57,92.73,62836.0,87.858,88.0384,87.858,88.0099,62836.0
2023-07-19 15:05:00,92.72,92.72,92.61,92.66,50107.0,88.0004,88.0004,87.896,87.9435,50107.0
2023-07-19 15:10:00,92.66,92.68,92.57,92.57,45442.0,87.9435,87.9624,87.858,87.858,45442.0
2023-07-19 15:15:00,92.57,92.65,92.57,92.64,56929.0,87.858,87.934,87.858,87.9245,56929.0
2023-07-19 15:20:00,92.64,92.7,92.62,92.64,74096.0,87.9245,87.9814,87.9055,87.9245,74096.0
2023-07-19 15:25:00,92.63,92.66,92.54,92.57,85685.0,87.915,87.9435,87.8296,87.858,85685.0
2023-07-19 15:30:00,92.57,92.59,92.52,92.54,135352.0,87.858,87.877,87.8106,87.8296,135352.0
2023-07-19 15:35:00,92.54,92.54,92.38,92.39,100891.0,87.8296,87.8296,87.6777,87.6872,100891.0
2023-07-19 15:40:00,92.39,92.49,92.38,92.45,118970.0,87.6872,87.7821,87.6777,87.7441,118970.0
2023-07-19 15:45:00,92.45,92.46,92.29,92.32,180966.0,87.7441,87.7536,87.5923,87.6208,180966.0
2023-07-19 15:50:00,92.33,92.42,92.31,92.34,236029.0,87.6303,87.7157,87.6113,87.6397,236029.0
2023-07-19 15:55:00,92.34,92.34,92.09,92.11,469812.0,87.6397,87.6397,87.4025,87.4214,469812.0
2023-07-20 09:30:00,91.69,92.08,91.35,91.87,387529.0,87.0228,87.393,86.7001,87.1937,387529.0
2023-07-20 09:35:00,91.84,92.07,91.35,92.03,407108.0,87.1652,87.3835,86.7001,87.3455,407108.0
2023-07-20 09:40:00,92.04,92.78,92.0,92.59,417187.0,87.355,88.0573,87.317,87.877,417187.0
2023-07-20 09:45:00,92.59,93.07,92.55,92.94,587948.0,87.877,88.3326,87.8391,88.2092,587948.0
2023-07-20 09:50:00,92.94,93.09,92.65,93.09,403488.0,88.2092,88.3516,87.934,88.3516,403488.0
2023-07-20 09:55:00,93.07,93.12,92.57,92.75,269126.0,88.3326,88.38,87.858,88.0289,269126.0
2023-07-20 10:00:00,92.76,92.86,92.56,92.61,178855.0,88.0384,88.1333,87.8485,87.896,178855.0
2023-07-20 10:05:00,92.6,92.73,92.49,92.52,189923.0,87.8865,88.0099,87.7821,87.8106,189923.0
2023-07-20 10:10:00,92.52,92.53,92.15,92.21,255018.0,87.8106,87.8201,87.4594,87.5164,255018.0
2023-07-20 10:15:00,92.2,92.23,91.97,92.13,254517.0,87.5069,87.5353,87.2886,87.4404,254517.0
2023-07-20 10:20:00,92.14,92.24,92.06,92.16,241129.0,87.4499,87.5448,87.374,87.4689,241129.0
2023-07-20 10:25:00,92.17,92.18,91.87,91.92,292441.0,87.4784,87.4879,87.1937,87.2411,292441.0
2023-07-20 10:30:00,91.93,91.94,91.57,91.62,283633.0,87.2506,87.2601,86.9089,86.9564,283633.0
2023-07-20 10:35:00,91.6,91.89,91.59,91.79,213195.0,86.9374,87.2126,86.9279,87.1177,213195.0
2023-07-20 10:40:00,91.79,91.83,91.66,91.81,226408.0,87.1177,87.1557,86.9944,87.1367,226408.0
2023-07-20 10:45:00,91.8,91.83,91.45,91.64,299322.0,87.1272,87.1557,86.795,86.9754,299322.0
2023-07-20 10:50:00,91.65,91.76,91.54,91.71,132109.0,86.9849,87.0893,86.8805,87.0418,132109.0
2023-07-20 10:55:00,91.71,91.8,91.65,91.7,93383.0,87.0418,87.1272,86.9849,87.0323,93383.0
2023-07-20 11:00:00,91.69,91.82,91.62,91.8,64321.0,87.0228,87.1462,86.9564,87.1272,64321.0
2023-07-20 11:05:00,91.8,92.04,91.75,92.02,144352.0,87.1272,87.355,87.0798,87.336,144352.0
2023-07-20 11:10:00,92.02,92.05,91.79,91.87,135327.0,87.336,87.3645,87.1177,87.1937,135327.0
2023-07-20 11:15:00,91.86,91.93,91.78,91.83,61471.0,87.1842,87.2506,87.1082,87.1557,61471.0
2023-07-20 11:20:00,91.84,91.85,91.68,91.77,117644.0,87.1652,87.1747,87.0133,87.0988,117644.0
2023-07-20 11:25:00,91.76,91.83,91.62,91.66,92429.0,87.0893,87.1557,86.9564,86.9944,92429.0
2023-07-20 11:30:00,91.67,91.75,91.63,91.7,91969.0,87.0038,87.0798,86.9659,87.0323,91969.0
2023-07-20 11:35:00,91.71,91.93,91.71,91.86,82428.0,87.0418,87.2506,87.0418,87.1842,82428.0
2023-07-20 11:40:00,91.87,91.88,91.77,91.81,191800.0,87.1937,87.2032,87.0988,87.1367,191800.0
2023-07-20 11:45:00,91.82,91.84,91.78,91.83,82610.0,87.1462,87.1652,87.1082,87.1557,82610.0
2023-07-20 11:50:00,91.81,91.95,91.81,91.95,86911.0,87.1367,87.2696,87.1367,87.2696,86911.0
2023-07-20 11:55:00,91.93,92.03,91.9,91.95,156085.0,87.2506,87.3455,87.2221,87.2696,156085.0
2023-07-20 12:00:00,91.95,92.04,91.9,92.01,138299.0,87.2696,87.355,87.2221,87.3265,138299.0
2023-07-20 12:05:00,92.0,92.14,91.96,92.14,37240.0,87.317,87.4499,87.2791,87.4499,37240.0
2023-07-20 12:10:00,92.14,92.2,92.06,92.15,61766.0,87.4499,87.5069,87.374,87.4594,61766.0
2023-07-20 12:15:00,92.16,92.18,92.07,92.08,95347.0,87.4689,87.4879,87.3835,87.393,95347.0
2023-07-20 12:20:00,92.09,92.1,92.0,92.06,42866.0,87.4025,87.412,87.317,87.374,42866.0
2023-07-20 12:25:00,92.07,92.25,92.06,92.22,65926.0,87.3835,87.5543,87.374,87.5258,65926.0
2023-07-20 12:30:00,92.23,92.38,92.21,92.26,76761.0,87.5353,87.6777,87.5164,87.5638,76761.0
2023-07-20 12:35:00,92.26,92.35,92.25,92.31,64109.0,87.5638,87.6492,87.5543,87.6113,64109.0
2023-07-20 12:40:00,92.33,92.4,92.28,92.32,49260.0,87.6303,87.6967,87.5828,87.6208,49260.0
2023-07-20 12:45:00,92.31,92.48,92.3,92.45,83289.0,87.6113,87.7726,87.6018,87.7441,83289.0
2023-07-20 12:50:00,92.45,92.48,92.4,92.43,52371.0,87.7441,87.7726,87.6967,87.7252,52371.0
2023-07-20 12:55:00,92.43,92.43,92.19,92.25,98138.0,87.7252,87.7252,87.4974,87.5543,98138.0
2023-07-20 13:00:00,92.24,92.44,92.22,92.41,75091.0,87.5448,87.7347,87.5258,87.7062,75091.0
2023-07-20 13:05:00,92.42,92.5,92.37,92.39,61929.0,87.7157,87.7916,87.6682,87.6872,61929.0
2023-07-20 13:10:00,92.38,92.43,92.25,92.3,44123.0,87.6777,87.7252,87.5543,87.6018,44123.0
2023-07-20 13:15:00,92.28,92.29,92.13,92.24,82657.0,87.5828,87.5923,87.4404,87.5448,82657.0
2023-07-20 13:20:00,92.23,92.28,92.17,92.26,59854.0,87.5353,87.5828,87.4784,87.5638,59854.0
2023-07-20 13:25:00,92.26,92.43,92.24,92.42,37405.0,87.5638,87.7252,87.5448,87.7157,37405.0
2023-07-20 13:30:00,92.41,92.46,92.35,92.42,67885.0,87.7062,87.7536,87.6492,87.7157,67885.0
2023-07-20 13:35:00,92.43,92.43,92.31,92.32,42862.0,87.7252,87.7252,87.6113,87.6208,42862.0
2023-07-20 13:40:00,92.33,92.4,92.3,92.32,29482.0,87.6303,87.6967,87.6018,87.6208,29482.0
2023-07-20 13:45:00,92.31,92.39,92.29,92.37,27081.0,87.6113,87.6872,87.5923,87.6682,27081.0
2023-07-20 13:50:00,92.36,92.39,92.27,92.3,45636.0,87.6587,87.6872,87.5733,87.6018,45636.0
2023-07-20 13:55:00,92.3,92.3,92.22,92.25,56369.0,87.6018,87.6018,87.5258,87.5543,56369.0
2023-07-20 14:00:00,92.25,92.28,92.21,92.22,34890.0,87.5543,87.5828,87.5164,87.5258,34890.0
2023-07-20 14:05:00,92.24,92.29,92.2,92.25,39013.0,87.5448,87.5923,87.5069,87.5543,39013.0
2023-07-20 14:10:00,92.25,92.25,92.14,92.17,69865.0,87.5543,87.5543,87.4499,87.4784,69865.0
2023-07-20 14:15:00,92.16,92.17,92.06,92.12,112021.0,87.4689,87.4784,87.374,87.4309,112021.0
2023-07-20 14:20:00,92.12,92.18,92.03,92.05,89496.0,87.4309,87.4879,87.3455,87.3645,89496.0
2023-07-20 14:25:00,92.05,92.05,91.94,91.96,152957.0,87.3645,87.3645,87.2601,87.2791,152957.0
2023-07-20 14:30:00,91.95,92.21,91.95,92.17,125764.0,87.2696,87.5164,87.2696,87.4784,125764.0
2023-07-20 14:35:00,92.16,92.22,92.16,92.16,43788.0,87.4689,87.5258,87.4689,87.4689,43788.0
2023-07-20 14:40:00,92.17,92.19,92.14,92.14,42104.0,87.4784,87.4974,87.4499,87.4499,42104.0
2023-07-20 14:45:00,92.14,92.23,92.13,92.16,43783.0,87.4499,87.5353,87.4404,87.4689,43783.0
2023-07-20 14:50:00,92.15,92.2,92.14,92.16,48037.0,87.4594,87.5069,87.4499,87.4689,48037.0
2023-07-20 14:55:00,92.15,92.2,92.08,92.09,106697.0,87.4594,87.5069,87.393,87.4025,106697.0
2023-07-20 15:00:00,92.08,92.11,92.05,92.05,53832.0,87.393,87.4214,87.3645,87.3645,53832.0
2023-07-20 15:05:00,92.06,92.08,91.97,91.98,82717.0,87.374,87.393,87.2886,87.2981,82717.0
2023-07-20 15:10:00,91.98,92.01,91.91,91.95,113014.0,87.2981,87.3265,87.2316,87.2696,113014.0
2023-07-20 15:15:00,91.95,91.97,91.9,91.91,80751.0,87.2696,87.2886,87.2221,87.2316,80751.0
2023-07-20 15:20:00,91.9,91.95,91.89,91.9,69379.0,87.2221,87.2696,87.2126,87.2221,69379.0
2023-07-20 15:25:00,91.9,92.02,91.87,92.0,86106.0,87.2221,87.336,87.1937,87.317,86106.0
2023-07-20 15:30:00,92.0,92.06,91.92,91.93,106432.0,87.317,87.374,87.2411,87.2506,106432.0
2023-07-20 15:35:00,91.91,92.07,91.9,92.01,80955.0,87.2316,87.3835,87.2221,87.3265,80955.0
2023-07-20 15:40:00,92.02,92.05,91.96,91.98,85885.0,87.336,87.3645,87.2791,87.2981,85885.0
2023-07-20 15:45:00,91.98,91.98,91.89,91.95,163398.0,87.2981,87.2981,87.2126,87.2696,163398.0
2023-07-20 15:50:00,91.96,92.02,91.93,91.93,156075.0,87.2791,87.336,87.2506,87.2506,156075.0
2023-07-20 15:55:00,91.93,91.96,91.86,91.89,310826.0,87.2506,87.2791,87.1842,87.2126,310826.0
2023-07-21 09:30:00,92.89,93.23,92.79,93.04,572872.0,88.1617,88.4844,88.0668,88.3041,572872.0
2023-07-21 09:35:00,93.06,93.12,92.61,92.76,310948.0,88.3231,88.38,87.896,88.0384,310948.0
2023-07-21 09:40:00,92.76,92.98,92.66,92.72,162117.0,88.0384,88.2472,87.9435,88.0004,162117.0
2023-07-21 09:45:00,92.74,92.76,92.23,92.28,250371.0,88.0194,88.0384,87.5353,87.5828,250371.0
2023-07-21 09:50:00,92.28,92.45,92.12,92.35,328132.0,87.5828,87.7441,87.4309,87.6492,328132.0
2023-07-21 09:55:00,92.33,92.52,92.21,92.47,197763.0,87.6303,87.8106,87.5164,87.7631,197763.0
2023-07-21 10:00:00,92.47,92.54,92.05,92.13,225069.0,87.7631,87.8296,87.3645,87.4404,225069.0
2023-07-21 10:05:00,92.12,92.36,92.09,92.15,140467.0,87.4309,87.6587,87.4025,87.4594,140467.0
2023-07-21 10:10:00,92.14,92.36,92.1,92.32,133625.0,87.4499,87.6587,87.412,87.6208,133625.0
2023-07-21 10:15:00,92.33,92.49,92.31,92.43,116543.0,87.6303,87.7821,87.6113,87.7252,116543.0
2023-07-21 10:20:00,92.44,92.57,92.32,92.35,106482.0,87.7347,87.858,87.6208,87.6492,106482.0
2023-07-21 10:25:00,92.32,92.36,92.01,92.02,139484.0,87.6208,87.6587,87.3265,87.336,139484.0
2023-07-21 10:30:00,92.03,92.12,91.9,92.01,240948.0,87.3455,87.4309,87.2221,87.3265,240948.0
2023-07-21 10:35:00,92.0,92.11,91.98,92.02,123641.0,87.317,87.4214,87.2981,87.336,123641.0
2023-07-21 10:40:00,92.03,92.24,91.99,92.2,111067.0,87.3455,87.5448,87.3076,87.5069,111067.0
2023-07-21 10:45:00,92.2,92.21,92.07,92.09,79482.0,87.5069,87.5164,87.3835,87.4025,79482.0
2023-07-21 10:50:00,92.09,92.17,91.95,92.01,85970.0,87.4025,87.4784,87.2696,87.3265,85970.0
2023-07-21 10:55:00,92.02,92.04,91.86,91.96,96795.0,87.336,87.355,87.1842,87.2791,96795.0
2023-07-21 11:00:00,91.96,92.07,91.81,91.98,135699.0,87.2791,87.3835,87.1367,87.2981,135699.0
2023-07-21 11:05:00,91.98,92.15,91.97,92.06,115072.0,87.2981,87.4594,87.2886,87.374,115072.0
2023-07-21 11:10:00,92.06,92.14,92.03,92.09,63509.0,87.374,87.4499,87.3455,87.4025,63509.0
2023-07-21 11:15:00,92.1,92.14,92.06,92.07,54264.0,87.412,87.4499,87.374,87.3835,54264.0
2023-07-21 11:20:00,92.06,92.2,92.05,92.13,84564.0,87.374,87.5069,87.3645,87.4404,84564.0
2023-07-21 11:25:00,92.12,92.24,92.04,92.2,116695.0,87.4309,87.5448,87.355,87.5069,116695.0
2023-07-21 11:30:00,92.19,92.2,91.98,91.98,90336.0,87.4974,87.5069,87.2981,87.2981,90336.0
2023-07-21 11:35:00,91.98,92.03,91.67,91.77,195763.0,87.2981,87.3455,87.0038,87.0988,195763.0
2023-07-21 11:40:00,91.75,91.78,91.54,91.62,277767.0,87.0798,87.1082,86.8805,86.9564,277767.0
2023-07-21 11:45:00,91.63,92.01,91.61,91.99,134943.0,86.9659,87.3265,86.9469,87.3076,134943.0
2023-07-21 11:50:00,91.99,92.06,91.96,91.98,83197.0,87.3076,87.374,87.2791,87.2981,83197.0
2023-07-21 11:55:00,91.97,92.2,91.95,92.17,101435.0,87.2886,87.5069,87.2696,87.4784,101435.0
2023-07-21 12:00:00,92.18,92.24,92.1,92.12,68455.0,87.4879,87.5448,87.412,87.4309,68455.0
2023-07-21 12:05:00,92.11,92.16,92.03,92.05,60770.0,87.4214,87.4689,87.3455,87.3645,60770.0
2023-07-21 12:10:00,92.07,92.14,92.04,92.11,104304.0,87.3835,87.4499,87.355,87.4214,104304.0
2023-07-21 12:15:00,92.11,92.2,92.09,92.2,56124.0,87.4214,87.5069,87.4025,87.5069,56124.0
2023-07-21 12:20:00,92.2,92.23,92.1,92.1,60951.0,87.5069,87.5353,87.412,87.412,60951.0
2023-07-21 12:25:00,92.1,92.14,91.9,91.94,89637.0,87.412,87.4499,87.2221,87.2601,89637.0
2023-07-21 12:30:00,91.93,92.05,91.93,91.98,45631.0,87.2506,87.3645,87.2506,87.2981,45631.0
2023-07-21 12:35:00,91.98,92.03,91.92,92.03,58658.0,87.2981,87.3455,87.2411,87.3455,58658.0
2023-07-21 12:40:00,92.03,92.08,91.98,92.06,50113.0,87.3455,87.393,87.2981,87.374,50113.0
2023-07-21 12:45:00,92.06,92.11,92.03,92.1,35810.0,87.374,87.4214,87.3455,87.412,35810.0
2023-07-21 12:50:00,92.09,92.11,92.06,92.09,48896.0,87.4025,87.4214,87.374,87.4025,48896.0
2023-07-21 12:55:00,92.09,92.1,92.03,92.1,52992.0,87.4025,87.412,87.3455,87.412,52992.0
2023-07-21 13:00:00,92.1,92.12,92.05,92.11,58929.0,87.412,87.4309,87.3645,87.4214,58929.0
2023-07-21 13:05:00,92.11,92.2,92.11,92.16,59925.0,87.4214,87.5069,87.4214,87.4689,59925.0
2023-07-21 13:10:00,92.17,92.22,92.15,92.22,48733.0,87.4784,87.5258,87.4594,87.5258,48733.0
2023-07-21 13:15:00,92.22,92.25,92.17,92.22,76409.0,87.5258,87.5543,87.4784,87.5258,76409.0
2023-07-21 13:20:00,92.21,92.23,92.18,92.19,46121.0,87.5164,87.5353,87.4879,87.4974,46121.0
2023-07-21 13:25:00,92.18,92.22,92.17,92.21,49109.0,87.4879,87.5258,87.4784,87.5164,49109.0
2023-07-21 13:30:00,92.2,92.21,92.17,92.17,58391.0,87.5069,87.5164,87.4784,87.4784,58391.0
2023-07-21 13:35:00,92.17,92.17,92.08,92.14,37671.0,87.4784,87.4784,87.393,87.4499,37671.0
2023-07-21 13:40:00,92.14,92.14,92.05,92.07,62187.0,87.4499,87.4499,87.3645,87.3835,62187.0
2023-07-21 13:45:00,92.06,92.08,92.03,92.08,41309.0,87.374,87.393,87.3455,87.393,41309.0
2023-07-21 13:50:00,92.08,92.12,92.06,92.11,57722.0,87.393,87.4309,87.374,87.4214,57722.0
2023-07-21 13:55:00,92.11,92.12,92.08,92.1,42662.0,87.4214,87.4309,87.393,87.412,42662.0
2023-07-21 14:00:00,92.09,92.1,92.03,92.05,40706.0,87.4025,87.412,87.3455,87.3645,40706.0
2023-07-21 14:05:00,92.04,92.1,91.99,92.09,55950.0,87.355,87.412,87.3076,87.4025,55950.0
2023-07-21 14:10:00,92.09,92.1,91.99,92.02,32151.0,87.4025,87.412,87.3076,87.336,32151.0
2023-07-21 14:15:00,92.02,92.09,92.0,92.06,40369.0,87.336,87.4025,87.317,87.374,40369.0
2023-07-21 14:20:00,92.06,92.1,92.01,92.09,45598.0,87.374,87.412,87.3265,87.4025,45598.0
2023-07-21 14:25:00,92.09,92.13,92.07,92.1,49352.0,87.4025,87.4404,87.3835,87.412,49352.0
2023-07-21 14:30:00,92.11,92.13,92.04,92.09,52438.0,87.4214,87.4404,87.355,87.4025,52438.0
2023-07-21 14:35:00,92.08,92.1,92.06,92.07,52769.0,87.393,87.412,87.374,87.3835,52769.0
2023-07-21 14:40:00,92.07,92.09,92.04,92.05,53037.0,87.3835,87.4025,87.355,87.3645,53037.0
2023-07-21 14:45:00,92.05,92.08,92.01,92.03,49998.0,87.3645,87.393,87.3265,87.3455,49998.0
2023-07-21 14:50:00,92.03,92.09,91.99,92.09,50290.0,87.3455,87.4025,87.3076,87.4025,50290.0
2023-07-21 14:55:00,92.08,92.1,92.05,92.07,109338.0,87.393,87.412,87.3645,87.3835,109338.0
2023-07-21 15:00:00,92.08,92.1,91.93,91.95,164403.0,87.393,87.412,87.2506,87.2696,164403.0
2023-07-21 15:05:00,91.94,91.98,91.85,91.89,138698.0,87.2601,87.2981,87.1747,87.2126,138698.0
2023-07-21 15:10:00,91.9,91.91,91.77,91.84,157771.0,87.2221,87.2316,87.0988,87.1652,157771.0
2023-07-21 15:15:00,91.84,91.94,91.83,91.92,130571.0,87.1652,87.2601,87.1557,87.2411,130571.0
2023-07-21 15:20:00,91.92,91.98,91.89,91.93,76727.0,87.2411,87.2981,87.2126,87.2506,76727.0
2023-07-21 15:25:00,91.94,91.97,91.89,91.94,84448.0,87.2601,87.2886,87.2126,87.2601,84448.0
2023-07-21 15:30:00,91.94,91.97,91.88,91.89,98509.0,87.2601,87.2886,87.2032,87.2126,98509.0
2023-07-21 15:35:00,91.89,91.97,91.88,91.95,213493.0,87.2126,87.2886,87.2032,87.2696,213493.0
2023-07-21 15:40:00,91.95,92.03,91.91,91.99,326613.0,87.2696,87.3455,87.2316,87.3076,326613.0
2023-07-21 15:45:00,91.99,92.06,91.88,91.89,309961.0,87.3076,87.374,87.2032,87.2126,309961.0
2023-07-21 15:50:00,91.91,92.23,91.9,92.2,299664.0,87.2316,87.5353,87.2221,87.5069,299664.0
2023-07-21 15:55:00,92.2,92.23,92.08,92.17,520828.0,87.5069,87.5353,87.393,87.4784,520828.0
2023-07-24 09:30:00,92.07,92.41,91.3,91.36,415164.0,87.3835,87.7062,86.6527,86.7096,415164.0
2023-07-24 09:35:00,91.36,91.96,91.36,91.51,423669.0,86.7096,87.2791,86.7096,86.852,423669.0
2023-07-24 09:40:00,91.5,91.9,91.48,91.79,266156.0,86.8425,87.2221,86.8235,87.1177,266156.0
2023-07-24 09:45:00,91.77,92.0,91.52,91.69,251345.0,87.0988,87.317,86.8615,87.0228,251345.0
2023-07-24 09:50:00,91.67,91.72,91.4,91.43,202387.0,87.0038,87.0513,86.7476,86.7761,202387.0
2023-07-24 09:55:00,91.43,91.57,91.33,91.55,146319.0,86.7761,86.9089,86.6812,86.89,146319.0
2023-07-24 10:00:00,91.57,91.88,91.57,91.78,135418.0,86.9089,87.2032,86.9089,87.1082,135418.0
2023-07-24 10:05:00,91.78,92.14,91.72,92.14,138589.0,87.1082,87.4499,87.0513,87.4499,138589.0
2023-07-24 10:10:00,92.16,92.75,92.06,92.75,317403.0,87.4689,88.0289,87.374,88.0289,317403.0
2023-07-24 10:15:00,92.75,93.05,92.6,93.05,402726.0,88.0289,88.3136,87.8865,88.3136,402726.0
2023-07-24 10:20:00,93.05,93.24,92.93,93.19,337123.0,88.3136,88.4939,88.1997,88.4465,337123.0
2023-07-24 10:25:00,93.19,93.47,93.19,93.29,341987.0,88.4465,88.7122,88.4465,88.5414,341987.0
2023-07-24 10:30:00,93.3,93.55,93.16,93.47,406026.0,88.5509,88.7882,88.418,88.7122,406026.0
2023-07-24 10:35:00,93.48,94.18,93.47,94.17,568127.0,88.7217,89.3861,88.7122,89.3766,568127.0
2023-07-24 10:40:00,94.18,94.57,94.16,94.54,689915.0,89.3861,89.7562,89.3671,89.7278,689915.0
2023-07-24 10:45:00,94.53,95.37,94.53,95.28,1082518.0,89.7183,90.5155,89.7183,90.4301,1082518.0
2023-07-24 10:50:00,95.29,95.97,94.89,95.92,1108709.0,90.4396,91.085,90.0599,91.0375,1108709.0
2023-07-24 10:55:00,95.92,96.39,95.77,95.79,1739550.0,91.0375,91.4836,90.8951,90.9141,1739550.0
2023-07-24 11:00:00,95.81,96.69,95.78,96.43,1263379.0,90.9331,91.7683,90.9046,91.5216,1263379.0
2023-07-24 11:05:00,96.44,96.91,96.38,96.83,1059970.0,91.531,91.9771,91.4741,91.9012,1059970.0
2023-07-24 11:10:00,96.83,97.28,96.75,96.82,1149785.0,91.9012,92.3283,91.8253,91.8917,1149785.0
2023-07-24 11:15:00,96.81,97.38,96.7,97.26,783014.0,91.8822,92.4232,91.7778,92.3093,783014.0
2023-07-24 11:20:00,97.26,97.47,96.78,96.86,770731.0,92.3093,92.5086,91.8537,91.9297,770731.0
2023-07-24 11:25:00,96.87,96.88,96.28,96.38,942917.0,91.9392,91.9486,91.3792,91.4741,942917.0
2023-07-24 11:30:00,96.39,96.66,96.13,96.25,713305.0,91.4836,91.7398,91.2368,91.3507,713305.0
2023-07-24 11:35:00,96.26,96.57,96.2,96.53,388129.0,91.3602,91.6544,91.3033,91.6165,388129.0
2023-07-24 11:40:00,96.53,96.6,96.0,96.07,452008.0,91.6165,91.6829,91.1134,91.1799,452008.0
2023-07-24 11:45:00,96.03,96.37,95.9,96.3,480412.0,91.1419,91.4646,91.0185,91.3982,480412.0
2023-07-24 11:50:00,96.29,96.46,96.2,96.46,352693.0,91.3887,91.55,91.3033,91.55,352693.0
2023-07-24 11:55:00,96.46,96.65,96.36,96.53,320781.0,91.55,91.7304,91.4551,91.6165,320781.0
2023-07-24 12:00:00,96.54,96.54,96.2,96.34,360023.0,91.626,91.626,91.3033,91.4361,360023.0
2023-07-24 12:05:00,96.33,96.47,96.24,96.26,320842.0,91.4266,91.5595,91.3412,91.3602,320842.0
2023-07-24 12:10:00,96.25,97.09,96.19,96.79,760491.0,91.3507,92.148,91.2938,91.8632,760491.0
2023-07-24 12:15:00,96.8,96.86,96.58,96.63,391733.0,91.8727,91.9297,91.6639,91.7114,391733.0
2023-07-24 12:20:00,96.61,96.95,96.57,96.89,223130.0,91.6924,92.0151,91.6544,91.9581,223130.0
2023-07-24 12:25:00,96.89,96.94,96.71,96.93,201934.0,91.9581,92.0056,91.7873,91.9961,201934.0
2023-07-24 12:30:00,96.9,97.15,96.88,96.98,398791.0,91.9676,92.2049,91.9486,92.0436,398791.0
2023-07-24 12:35:00,96.99,97.05,96.84,96.84,234999.0,92.053,92.11,91.9107,91.9107,234999.0
2023-07-24 12:40:00,96.85,96.86,96.46,96.61,289816.0,91.9202,91.9297,91.55,91.6924,289816.0
2023-07-24 12:45:00,96.62,96.69,96.52,96.65,113413.0,91.7019,91.7683,91.607,91.7304,113413.0
2023-07-24 12:50:00,96.66,96.66,96.41,96.56,129385.0,91.7398,91.7398,91.5026,91.6449,129385.0
2023-07-24 12:55:00,96.56,96.64,96.5,96.61,98847.0,91.6449,91.7209,91.588,91.6924,98847.0
2023-07-24 13:00:00,96.6,96.61,96.48,96.53,150335.0,91.6829,91.6924,91.569,91.6165,150335.0
2023-07-24 13:05:00,96.54,96.58,96.38,96.39,107703.0,91.626,91.6639,91.4741,91.4836,107703.0
2023-07-24 13:10:00,96.39,96.42,96.2,96.24,154764.0,91.4836,91.5121,91.3033,91.3412,154764.0
2023-07-24 13:15:00,96.23,96.34,96.21,96.29,102634.0,91.3317,91.4361,91.3128,91.3887,102634.0
2023-07-24 13:20:00,96.28,96.32,96.02,96.08,180448.0,91.3792,91.4172,91.1324,91.1894,180448.0
2023-07-24 13:25:00,96.08,96.35,96.08,96.29,170209.0,91.1894,91.4456,91.1894,91.3887,170209.0
2023-07-24 13:30:00,96.25,96.3,96.12,96.16,107255.0,91.3507,91.3982,91.2273,91.2653,107255.0
2023-07-24 13:35:00,96.16,96.47,96.14,96.43,141064.0,91.2653,91.5595,91.2463,91.5216,141064.0
2023-07-24 13:40:00,96.43,96.48,96.34,96.4,89223.0,91.5216,91.569,91.4361,91.4931,89223.0
2023-07-24 13:45:00,96.39,96.41,96.34,96.38,168922.0,91.4836,91.5026,91.4361,91.4741,168922.0
2023-07-24 13:50:00,96.39,96.41,96.31,96.33,119406.0,91.4836,91.5026,91.4077,91.4266,119406.0
2023-07-24 13:55:00,96.33,96.37,96.17,96.34,102294.0,91.4266,91.4646,91.2748,91.4361,102294.0
2023-07-24 14:00:00,96.34,96.4,96.33,96.37,99210.0,91.4361,91.4931,91.4266,91.4646,99210.0
2023-07-24 14:05:00,96.37,96.37,96.18,96.25,114379.0,91.4646,91.4646,91.2843,91.3507,114379.0
2023-07-24 14:10:00,96.24,96.32,96.17,96.19,120995.0,91.3412,91.4172,91.2748,91.2938,120995.0
2023-07-24 14:15:00,96.18,96.23,96.15,96.22,76643.0,91.2843,91.3317,91.2558,91.3222,76643.0
2023-07-24 14:20:00,96.21,96.34,96.15,96.32,97870.0,91.3128,91.4361,91.2558,91.4172,97870.0
2023-07-24 14:25:00,96.31,96.36,96.23,96.31,187044.0,91.4077,91.4551,91.3317,91.4077,187044.0
2023-07-24 14:30:00,96.31,96.34,96.25,96.3,115921.0,91.4077,91.4361,91.3507,91.3982,115921.0
2023-07-24 14:35:00,96.29,96.39,96.29,96.38,109709.0,91.3887,91.4836,91.3887,91.4741,109709.0
2023-07-24 14:40:00,96.38,96.38,96.04,96.06,197914.0,91.4741,91.4741,91.1514,91.1704,197914.0
2023-07-24 14:45:00,96.05,96.09,95.92,96.09,241917.0,91.1609,91.1989,91.0375,91.1989,241917.0
2023-07-24 14:50:00,96.09,96.1,95.98,96.0,142326.0,91.1989,91.2084,91.0945,91.1134,142326.0
2023-07-24 14:55:00,96.01,96.14,96.0,96.1,98601.0,91.1229,91.2463,91.1134,91.2084,98601.0
2023-07-24 15:00:00,96.1,96.22,96.04,96.15,91181.0,91.2084,91.3222,91.1514,91.2558,91181.0
2023-07-24 15:05:00,96.16,96.2,96.05,96.08,79940.0,91.2653,91.3033,91.1609,91.1894,79940.0
2023-07-24 15:10:00,96.07,96.08,95.86,95.88,134688.0,91.1799,91.1894,90.9806,90.9995,134688.0
2023-07-24 15:15:00,95.86,95.98,95.85,95.94,142578.0,90.9806,91.0945,90.9711,91.0565,142578.0
2023-07-24 15:20:00,95.95,95.97,95.89,95.95,122274.0,91.066,91.085,91.009,91.066,122274.0
2023-07-24 15:25:00,95.95,95.97,95.65,95.67,211834.0,91.066,91.085,90.7813,90.8002,211834.0
2023-07-24 15:30:00,95.67,95.93,95.65,95.91,193847.0,90.8002,91.047,90.7813,91.028,193847.0
2023-07-24 15:35:00,95.91,96.11,95.88,96.09,184241.0,91.028,91.2178,90.9995,91.1989,184241.0
2023-07-24 15:40:00,96.09,96.15,96.0,96.08,197620.0,91.1989,91.2558,91.1134,91.1894,197620.0
2023-07-24 15:45:00,96.08,96.1,95.92,95.98,231090.0,91.1894,91.2084,91.0375,91.0945,231090.0
2023-07-24 15:50:00,95.99,96.09,95.96,96.08,329766.0,91.104,91.1989,91.0755,91.1894,329766.0
2023-07-24 15:55:00,96.08,96.35,96.07,96.33,1006864.0,91.1894,91.4456,91.1799,91.4266,1006864.0
2023-07-25 09:30:00,98.17,98.49,97.24,97.29,1641776.0,93.173,93.4767,92.2903,92.3378,1641776.0
2023-07-25 09:35:00,97.3,97.51,96.52,96.81,1508820.0,92.3473,92.5466,91.607,91.8822,1508820.0
2023-07-25 09:40:00,96.8,97.45,96.76,97.31,775674.0,91.8727,92.4896,91.8348,92.3568,775674.0
2023-07-25 09:45:00,97.31,97.35,96.23,96.25,732913.0,92.3568,92.3947,91.3317,91.3507,732913.0
2023-07-25 09:50:00,96.26,96.74,96.19,96.52,639602.0,91.3602,91.8158,91.2938,91.607,639602.0
2023-07-25 09:55:00,96.51,97.17,96.43,96.86,485424.0,91.5975,92.2239,91.5216,91.9297,485424.0
2023-07-25 10:00:00,96.87,96.92,96.31,96.33,420363.0,91.9392,91.9866,91.4077,91.4266,420363.0
2023-07-25 10:05:00,96.36,96.44,95.8,95.94,811883.0,91.4551,91.531,90.9236,91.0565,811883.0
2023-07-25 10:10:00,95.93,96.13,95.85,95.94,404293.0,91.047,91.2368,90.9711,91.0565,404293.0
2023-07-25 10:15:00,95.94,96.11,95.67,96.03,479025.0,91.0565,91.2178,90.8002,91.1419,479025.0
2023-07-25 10:20:00,96.01,96.54,95.95,96.25,464568.0,91.1229,91.626,91.066,91.3507,464568.0
2023-07-25 10:25:00,96.24,96.34,95.88,95.91,333932.0,91.3412,91.4361,90.9995,91.028,333932.0
2023-07-25 10:30:00,95.91,96.27,95.88,96.27,367496.0,91.028,91.3697,90.9995,91.3697,367496.0
2023-07-25 10:35:00,96.29,96.29,95.62,95.71,370598.0,91.3887,91.3887,90.7528,90.8382,370598.0
2023-07-25 10:40:00,95.71,95.84,95.36,95.52,488342.0,90.8382,90.9616,90.506,90.6579,488342.0
2023-07-25 10:45:00,95.51,95.96,95.5,95.81,354609.0,90.6484,91.0755,90.6389,90.9331,354609.0
2023-07-25 10:50:00,95.8,95.81,95.62,95.71,218185.0,90.9236,90.9331,90.7528,90.8382,218185.0
2023-07-25 10:55:00,95.72,95.98,95.59,95.95,280563.0,90.8477,91.0945,90.7243,91.066,280563.0
2023-07-25 11:00:00,95.95,95.99,95.77,95.88,262214.0,91.066,91.104,90.8951,90.9995,262214.0
2023-07-25 11:05:00,95.89,95.89,95.62,95.69,200927.0,91.009,91.009,90.7528,90.8192,200927.0
2023-07-25 11:10:00,95.7,95.7,95.1,95.12,608998.0,90.8287,90.8287,90.2593,90.2782,608998.0
2023-07-25 11:15:00,95.12,95.19,94.84,94.98,540954.0,90.2782,90.3447,90.0125,90.1454,540954.0
2023-07-25 11:20:00,94.98,95.18,94.91,95.16,268144.0,90.1454,90.3352,90.0789,90.3162,268144.0
2023-07-25 11:25:00,95.17,95.17,94.9,94.99,259605.0,90.3257,90.3257,90.0694,90.1549,259605.0
2023-07-25 11:30:00,94.99,95.12,94.82,95.09,328242.0,90.1549,90.2782,89.9935,90.2498,328242.0
2023-07-25 11:35:00,95.09,95.22,94.8,94.98,379704.0,90.2498,90.3731,89.9745,90.1454,379704.0
2023-07-25 11:40:00,94.97,95.24,94.89,95.16,238624.0,90.1359,90.3921,90.0599,90.3162,238624.0
2023-07-25 11:45:00,95.16,95.17,95.02,95.09,132377.0,90.3162,90.3257,90.1833,90.2498,132377.0
2023-07-25 11:50:00,95.09,95.11,94.85,95.03,190744.0,90.2498,90.2687,90.022,90.1928,190744.0
2023-07-25 11:55:00,95.0,95.14,94.98,95.09,82534.0,90.1643,90.2972,90.1454,90.2498,82534.0
2023-07-25 12:00:00,95.08,95.24,95.02,95.16,153197.0,90.2403,90.3921,90.1833,90.3162,153197.0
2023-07-25 12:05:00,95.17,95.24,95.11,95.18,116770.0,90.3257,90.3921,90.2687,90.3352,116770.0
2023-07-25 12:10:00,95.18,95.18,95.02,95.12,89769.0,90.3352,90.3352,90.1833,90.2782,89769.0
2023-07-25 12:15:00,95.11,95.21,95.08,95.16,71547.0,90.2687,90.3637,90.2403,90.3162,71547.0
2023-07-25 12:20:00,95.15,95.24,95.07,95.08,127572.0,90.3067,90.3921,90.2308,90.2403,127572.0
2023-07-25 12:25:00,95.08,95.15,95.02,95.12,105077.0,90.2403,90.3067,90.1833,90.2782,105077.0
2023-07-25 12:30:00,95.12,95.15,95.0,95.03,89682.0,90.2782,90.3067,90.1643,90.1928,89682.0
2023-07-25 12:35:00,95.03,95.06,94.84,94.85,82734.0,90.1928,90.2213,90.0125,90.022,82734.0
2023-07-25 12:40:00,94.85,94.94,94.8,94.91,115067.0,90.022,90.1074,89.9745,90.0789,115067.0
2023-07-25 12:45:00,94.92,94.99,94.82,94.84,101557.0,90.0884,90.1549,89.9935,90.0125,101557.0
2023-07-25 12:50:00,94.84,94.94,94.61,94.76,310070.0,90.0125,90.1074,89.7942,89.9366,310070.0
2023-07-25 12:55:00,94.77,95.02,94.72,95.02,165916.0,89.9461,90.1833,89.8986,90.1833,165916.0
2023-07-25 13:00:00,95.02,95.12,94.97,95.11,132768.0,90.1833,90.2782,90.1359,90.2687,132768.0
2023-07-25 13:05:00,95.11,95.11,94.96,94.99,106836.0,90.2687,90.2687,90.1264,90.1549,106836.0
2023-07-25 13:10:00,94.98,95.11,94.89,95.06,127347.0,90.1454,90.2687,90.0599,90.2213,127347.0
2023-07-25 13:15:00,95.06,95.07,94.96,95.0,118266.0,90.2213,90.2308,90.1264,90.1643,118266.0
2023-07-25 13:20:00,95.0,95.05,94.95,95.03,115511.0,90.1643,90.2118,90.1169,90.1928,115511.0
2023-07-25 13:25:00,95.04,95.14,95.03,95.11,143851.0,90.2023,90.2972,90.1928,90.2687,143851.0
2023-07-25 13:30:00,95.12,95.2,95.11,95.2,88344.0,90.2782,90.3542,90.2687,90.3542,88344.0
2023-07-25 13:35:00,95.2,95.29,95.12,95.15,155717.0,90.3542,90.4396,90.2782,90.3067,155717.0
2023-07-25 13:40:00,95.13,95.15,95.02,95.03,80516.0,90.2877,90.3067,90.1833,90.1928,80516.0
2023-07-25 13:45:00,95.02,95.08,94.97,95.06,56317.0,90.1833,90.2403,90.1359,90.2213,56317.0
2023-07-25 13:50:00,95.05,95.14,94.98,95.12,63812.0,90.2118,90.2972,90.1454,90.2782,63812.0
2023-07-25 13:55:00,95.12,95.26,95.11,95.23,101477.0,90.2782,90.4111,90.2687,90.3826,101477.0
2023-07-25 14:00:00,95.23,95.28,95.19,95.26,50238.0,90.3826,90.4301,90.3447,90.4111,50238.0
2023-07-25 14:05:00,95.27,95.48,95.24,95.43,162154.0,90.4206,90.6199,90.3921,90.5725,162154.0
2023-07-25 14:10:00,95.42,95.44,95.34,95.43,75126.0,90.563,90.5819,90.487,90.5725,75126.0
2023-07-25 14:15:00,95.43,95.55,95.37,95.53,131946.0,90.5725,90.6863,90.5155,90.6674,131946.0
2023-07-25 14:20:00,95.53,95.54,95.33,95.35,106461.0,90.6674,90.6769,90.4775,90.4965,106461.0
2023-07-25 14:25:00,95.36,95.37,95.3,95.36,72430.0,90.506,90.5155,90.4491,90.506,72430.0
2023-07-25 14:30:00,95.37,95.52,95.37,95.51,82418.0,90.5155,90.6579,90.5155,90.6484,82418.0
2023-07-25 14:35:00,95.51,95.54,95.42,95.42,107228.0,90.6484,90.6769,90.563,90.563,107228.0
2023-07-25 14:40:00,95.41,95.44,95.22,95.37,133616.0,90.5535,90.5819,90.3731,90.5155,133616.0
2023-07-25 14:45:00,95.37,95.38,95.25,95.27,64234.0,90.5155,90.525,90.4016,90.4206,64234.0
2023-07-25 14:50:00,95.26,95.28,95.18,95.24,67856.0,90.4111,90.4301,90.3352,90.3921,67856.0
2023-07-25 14:55:00,95.23,95.26,95.05,95.09,117869.0,90.3826,90.4111,90.2118,90.2498,117869.0
2023-07-25 15:00:00,95.07,95.19,95.06,95.12,74201.0,90.2308,90.3447,90.2213,90.2782,74201.0
2023-07-25 15:05:00,95.15,95.26,95.15,95.22,73689.0,90.3067,90.4111,90.3067,90.3731,73689.0
2023-07-25 15:10:00,95.22,95.37,95.11,95.34,126302.0,90.3731,90.5155,90.2687,90.487,126302.0
2023-07-25 15:15:00,95.33,95.33,95.23,95.24,70224.0,90.4775,90.4775,90.3826,90.3921,70224.0
2023-07-25 15:20:00,95.24,95.32,95.22,95.3,67655.0,90.3921,90.4681,90.3731,90.4491,67655.0
2023-07-25 15:25:00,95.31,95.38,95.28,95.34,78153.0,90.4586,90.525,90.4301,90.487,78153.0
2023-07-25 15:30:00,95.35,95.35,95.26,95.28,87419.0,90.4965,90.4965,90.4111,90.4301,87419.0
2023-07-25 15:35:00,95.27,95.32,95.19,95.2,101163.0,90.4206,90.4681,90.3447,90.3542,101163.0
2023-07-25 15:40:00,95.2,95.23,95.07,95.08,184525.0,90.3542,90.3826,90.2308,90.2403,184525.0
2023-07-25 15:45:00,95.08,95.1,95.03,95.07,170080.0,90.2403,90.2593,90.1928,90.2308,170080.0
2023-07-25 15:50:00,95.06,95.06,94.97,95.0,321034.0,90.2213,90.2213,90.1359,90.1643,321034.0
2023-07-25 15:55:00,95.0,95.08,94.99,95.01,550496.0,90.1643,90.2403,90.1549,90.1738,550496.0
2023-07-26 09:30:00,94.95,95.73,94.84,95.72,639134.0,90.1169,90.8572,90.0125,90.8477,639134.0
2023-07-26 09:35:00,95.72,96.38,95.57,96.36,533523.0,90.8477,91.4741,90.7053,91.4551,533523.0
2023-07-26 09:40:00,96.36,96.83,95.96,96.81,659302.0,91.4551,91.9012,91.0755,91.8822,659302.0
2023-07-26 09:45:00,96.8,96.95,96.33,96.46,436068.0,91.8727,92.0151,91.4266,91.55,436068.0
2023-07-26 09:50:00,96.41,96.87,96.39,96.87,249331.0,91.5026,91.9392,91.4836,91.9392,249331.0
2023-07-26 09:55:00,96.87,97.15,96.62,97.13,521810.0,91.9392,92.2049,91.7019,92.1859,521810.0
2023-07-26 10:00:00,97.12,97.25,96.89,97.2,467719.0,92.1764,92.2998,91.9581,92.2524,467719.0
2023-07-26 10:05:00,97.18,97.54,96.94,96.95,465275.0,92.2334,92.5751,92.0056,92.0151,465275.0
2023-07-26 10:10:00,96.95,97.08,96.71,96.72,345528.0,92.0151,92.1385,91.7873,91.7968,345528.0
2023-07-26 10:15:00,96.73,96.95,96.45,96.45,273281.0,91.8063,92.0151,91.5405,91.5405,273281.0
2023-07-26 10:20:00,96.45,96.57,96.19,96.28,292146.0,91.5405,91.6544,91.2938,91.3792,292146.0
2023-07-26 10:25:00,96.27,96.43,96.21,96.36,217012.0,91.3697,91.5216,91.3128,91.4551,217012.0
2023-07-26 10:30:00,96.36,96.66,96.29,96.48,220006.0,91.4551,91.7398,91.3887,91.569,220006.0
2023-07-26 10:35:00,96.5,96.82,96.49,96.72,193019.0,91.588,91.8917,91.5785,91.7968,193019.0
2023-07-26 10:40:00,96.71,96.77,96.52,96.71,156236.0,91.7873,91.8442,91.607,91.7873,156236.0
2023-07-26 10:45:00,96.71,96.74,96.53,96.55,96908.0,91.7873,91.8158,91.6165,91.6354,96908.0
2023-07-26 10:50:00,96.53,96.57,96.25,96.35,149976.0,91.6165,91.6544,91.3507,91.4456,149976.0
2023-07-26 10:55:00,96.36,96.45,96.24,96.3,126272.0,91.4551,91.5405,91.3412,91.3982,126272.0
2023-07-26 11:00:00,96.31,96.53,96.22,96.5,136050.0,91.4077,91.6165,91.3222,91.588,136050.0
2023-07-26 11:05:00,96.5,96.51,96.4,96.43,91423.0,91.588,91.5975,91.4931,91.5216,91423.0
2023-07-26 11:10:00,96.42,96.74,96.41,96.55,156187.0,91.5121,91.8158,91.5026,91.6354,156187.0
2023-07-26 11:15:00,96.55,96.78,96.52,96.65,100854.0,91.6354,91.8537,91.607,91.7304,100854.0
2023-07-26 11:20:00,96.64,96.68,96.43,96.45,81896.0,91.7209,91.7588,91.5216,91.5405,81896.0
2023-07-26 11:25:00,96.45,96.66,96.43,96.58,84832.0,91.5405,91.7398,91.5216,91.6639,84832.0
2023-07-26 11:30:00,96.58,96.76,96.57,96.63,111261.0,91.6639,91.8348,91.6544,91.7114,111261.0
2023-07-26 11:35:00,96.64,97.0,96.55,96.86,219724.0,91.7209,92.0625,91.6354,91.9297,219724.0
2023-07-26 11:40:00,96.86,97.1,96.86,97.1,197456.0,91.9297,92.1574,91.9297,92.1574,197456.0
2023-07-26 11:45:00,97.11,97.24,97.05,97.17,200031.0,92.1669,92.2903,92.11,92.2239,200031.0
2023-07-26 11:50:00,97.17,97.18,97.06,97.09,97709.0,92.2239,92.2334,92.1195,92.148,97709.0
2023-07-26 11:55:00,97.1,97.12,96.95,97.1,86450.0,92.1574,92.1764,92.0151,92.1574,86450.0
2023-07-26 12:00:00,97.06,97.11,96.89,97.1,70135.0,92.1195,92.1669,91.9581,92.1574,70135.0
2023-07-26 12:05:00,97.09,97.2,97.07,97.11,82539.0,92.148,92.2524,92.129,92.1669,82539.0
2023-07-26 12:10:00,97.11,97.24,97.08,97.23,73457.0,92.1669,92.2903,92.1385,92.2808,73457.0
2023-07-26 12:15:00,97.23,97.3,97.12,97.13,119852.0,92.2808,92.3473,92.1764,92.1859,119852.0
2023-07-26 12:20:00,97.13,97.17,96.98,97.05,62834.0,92.1859,92.2239,92.0436,92.11,62834.0
2023-07-26 12:25:00,97.04,97.08,96.99,97.02,48157.0,92.1005,92.1385,92.053,92.0815,48157.0
2023-07-26 12:30:00,97.01,97.08,96.95,96.97,51080.0,92.072,92.1385,92.0151,92.0341,51080.0
2023-07-26 12:35:00,96.96,97.05,96.84,96.97,112559.0,92.0246,92.11,91.9107,92.0341,112559.0
2023-07-26 12:40:00,96.98,96.99,96.9,96.97,45497.0,92.0436,92.053,91.9676,92.0341,45497.0
2023-07-26 12:45:00,96.97,97.13,96.96,97.13,69592.0,92.0341,92.1859,92.0246,92.1859,69592.0
2023-07-26 12:50:00,97.13,97.24,97.09,97.09,68411.0,92.1859,92.2903,92.148,92.148,68411.0
2023-07-26 12:55:00,97.11,97.24,97.11,97.22,83162.0,92.1669,92.2903,92.1669,92.2713,83162.0
2023-07-26 13:00:00,97.21,97.32,97.14,97.32,80704.0,92.2619,92.3663,92.1954,92.3663,80704.0
2023-07-26 13:05:00,97.32,97.4,97.27,97.34,94743.0,92.3663,92.4422,92.3188,92.3852,94743.0
2023-07-26 13:10:00,97.34,97.38,97.2,97.23,88166.0,92.3852,92.4232,92.2524,92.2808,88166.0
2023-07-26 13:15:00,97.23,97.3,97.21,97.26,28882.0,92.2808,92.3473,92.2619,92.3093,28882.0
2023-07-26 13:20:00,97.27,97.3,97.1,97.19,59398.0,92.3188,92.3473,92.1574,92.2429,59398.0
2023-07-26 13:25:00,97.19,97.27,97.19,97.2,51405.0,92.2429,92.3188,92.2429,92.2524,51405.0
2023-07-26 13:30:00,97.2,97.23,97.11,97.13,43853.0,92.2524,92.2808,92.1669,92.1859,43853.0
2023-07-26 13:35:00,97.12,97.12,96.93,97.0,91258.0,92.1764,92.1764,91.9961,92.0625,91258.0
2023-07-26 13:40:00,97.0,97.09,96.95,97.05,44528.0,92.0625,92.148,92.0151,92.11,44528.0
2023-07-26 13:45:00,97.05,97.05,96.86,96.96,58503.0,92.11,92.11,91.9297,92.0246,58503.0
2023-07-26 13:50:00,96.95,96.96,96.8,96.8,57836.0,92.0151,92.0246,91.8727,91.8727,57836.0
2023-07-26 13:55:00,96.8,96.82,96.7,96.73,99950.0,91.8727,91.8917,91.7778,91.8063,99950.0
2023-07-26 14:00:00,96.7,97.01,96.65,97.0,128562.0,91.7778,92.072,91.7304,92.0625,128562.0
2023-07-26 14:05:00,96.99,97.13,96.88,97.05,112463.0,92.053,92.1859,91.9486,92.11,112463.0
2023-07-26 14:10:00,97.03,97.15,96.93,96.95,70081.0,92.091,92.2049,91.9961,92.0151,70081.0
2023-07-26 14:15:00,96.94,97.01,96.88,96.98,49650.0,92.0056,92.072,91.9486,92.0436,49650.0
2023-07-26 14:20:00,96.98,96.98,96.86,96.88,63774.0,92.0436,92.0436,91.9297,91.9486,63774.0
2023-07-26 14:25:00,96.87,96.92,96.72,96.92,77853.0,91.9392,91.9866,91.7968,91.9866,77853.0
2023-07-26 14:30:00,96.92,97.09,96.89,97.04,78818.0,91.9866,92.148,91.9581,92.1005,78818.0
2023-07-26 14:35:00,97.06,97.41,97.06,97.38,152277.0,92.1195,92.4517,92.1195,92.4232,152277.0
2023-07-26 14:40:00,97.37,97.53,97.31,97.5,223410.0,92.4137,92.5656,92.3568,92.5371,223410.0
2023-07-26 14:45:00,97.51,97.55,97.15,97.29,178179.0,92.5466,92.5845,92.2049,92.3378,178179.0
2023-07-26 14:50:00,97.28,97.3,97.1,97.2,124323.0,92.3283,92.3473,92.1574,92.2524,124323.0
2023-07-26 14:55:00,97.2,97.27,97.11,97.19,79219.0,92.2524,92.3188,92.1669,92.2429,79219.0
2023-07-26 15:00:00,97.2,97.21,96.97,97.06,93502.0,92.2524,92.2619,92.0341,92.1195,93502.0
2023-07-26 15:05:00,97.06,97.07,96.62,96.62,113866.0,92.1195,92.129,91.7019,91.7019,113866.0
2023-07-26 15:10:00,96.61,96.92,96.52,96.85,150141.0,91.6924,91.9866,91.607,91.9202,150141.0
2023-07-26 15:15:00,96.85,96.94,96.72,96.88,99868.0,91.9202,92.0056,91.7968,91.9486,99868.0
2023-07-26 15:20:00,96.88,97.0,96.78,96.88,122036.0,91.9486,92.0625,91.8537,91.9486,122036.0
2023-07-26 15:25:00,96.88,96.97,96.87,96.94,52565.0,91.9486,92.0341,91.9392,92.0056,52565.0
2023-07-26 15:30:00,96.94,96.99,96.87,96.98,78784.0,92.0056,92.053,91.9392,92.0436,78784.0
2023-07-26 15:35:00,96.98,97.03,96.88,96.97,117664.0,92.0436,92.091,91.9486,92.0341,117664.0
2023-07-26 15:40:00,96.97,97.14,96.95,97.14,158147.0,92.0341,92.1954,92.0151,92.1954,158147.0
2023-07-26 15:45:00,97.14,97.16,96.96,96.97,118545.0,92.1954,92.2144,92.0246,92.0341,118545.0
2023-07-26 15:50:00,96.97,97.17,96.91,97.14,282188.0,92.0341,92.2239,91.9771,92.1954,282188.0
2023-07-26 15:55:00,97.13,97.21,97.11,97.18,447660.0,92.1859,92.2619,92.1669,92.2334,447660.0
2023-07-27 09:30:00,97.75,97.99,96.45,96.45,600062.0,92.7744,93.0021,91.5405,91.5405,600062.0
2023-07-27 09:35:00,96.49,97.06,96.39,96.7,469198.0,91.5785,92.1195,91.4836,91.7778,469198.0
2023-07-27 09:40:00,96.69,97.2,96.62,96.84,553954.0,91.7683,92.2524,91.7019,91.9107,553954.0
2023-07-27 09:45:00,96.8,96.8,95.81,95.94,697711.0,91.8727,91.8727,90.9331,91.0565,697711.0
2023-07-27 09:50:00,95.94,96.57,95.91,96.49,494112.0,91.0565,91.6544,91.028,91.5785,494112.0
2023-07-27 09:55:00,96.5,96.68,96.27,96.45,250699.0,91.588,91.7588,91.3697,91.5405,250699.0
2023-07-27 10:00:00,96.46,96.57,96.05,96.12,349836.0,91.55,91.6544,91.1609,91.2273,349836.0
2023-07-27 10:05:00,96.13,96.5,96.0,96.49,450336.0,91.2368,91.588,91.1134,91.5785,450336.0
2023-07-27 10:10:00,96.49,96.67,96.41,96.55,185688.0,91.5785,91.7493,91.5026,91.6354,185688.0
2023-07-27 10:15:00,96.55,96.66,96.49,96.49,236598.0,91.6354,91.7398,91.5785,91.5785,236598.0
2023-07-27 10:20:00,96.5,96.67,96.34,96.59,198886.0,91.588,91.7493,91.4361,91.6734,198886.0
2023-07-27 10:25:00,96.57,96.59,96.26,96.3,221140.0,91.6544,91.6734,91.3602,91.3982,221140.0
2023-07-27 10:30:00,96.32,96.49,96.12,96.48,245757.0,91.4172,91.5785,91.2273,91.569,245757.0
2023-07-27 10:35:00,96.48,96.67,96.37,96.64,168468.0,91.569,91.7493,91.4646,91.7209,168468.0
2023-07-27 10:40:00,96.63,96.92,96.63,96.86,309288.0,91.7114,91.9866,91.7114,91.9297,309288.0
2023-07-27 10:45:00,96.84,97.01,96.8,96.92,108540.0,91.9107,92.072,91.8727,91.9866,108540.0
2023-07-27 10:50:00,96.93,97.05,96.84,96.9,155152.0,91.9961,92.11,91.9107,91.9676,155152.0
2023-07-27 10:55:00,96.9,96.99,96.81,96.93,145587.0,91.9676,92.053,91.8822,91.9961,145587.0
2023-07-27 11:00:00,96.94,97.19,96.94,97.13,139933.0,92.0056,92.2429,92.0056,92.1859,139933.0
2023-07-27 11:05:00,97.14,97.23,97.08,97.1,164852.0,92.1954,92.2808,92.1385,92.1574,164852.0
2023-07-27 11:10:00,97.11,97.25,97.06,97.23,179383.0,92.1669,92.2998,92.1195,92.2808,179383.0
2023-07-27 11:15:00,97.23,97.36,97.12,97.31,252744.0,92.2808,92.4042,92.1764,92.3568,252744.0
2023-07-27 11:20:00,97.31,97.39,97.07,97.26,156055.0,92.3568,92.4327,92.129,92.3093,156055.0
2023-07-27 11:25:00,97.26,97.37,97.24,97.37,114984.0,92.3093,92.4137,92.2903,92.4137,114984.0
2023-07-27 11:30:00,97.38,97.63,97.37,97.61,199146.0,92.4232,92.6605,92.4137,92.6415,199146.0
2023-07-27 11:35:00,97.6,97.78,97.56,97.67,212269.0,92.632,92.8028,92.594,92.6984,212269.0
2023-07-27 11:40:00,97.67,97.77,97.34,97.36,207815.0,92.6984,92.7933,92.3852,92.4042,207815.0
2023-07-27 11:45:00,97.34,97.58,97.3,97.5,160423.0,92.3852,92.613,92.3473,92.5371,160423.0
2023-07-27 11:50:00,97.5,97.63,97.49,97.55,81914.0,92.5371,92.6605,92.5276,92.5845,81914.0
2023-07-27 11:55:00,97.55,97.66,97.41,97.41,103400.0,92.5845,92.6889,92.4517,92.4517,103400.0
2023-07-27 12:00:00,97.4,97.48,97.35,97.38,83736.0,92.4422,92.5181,92.3947,92.4232,83736.0
2023-07-27 12:05:00,97.38,97.4,97.17,97.23,126975.0,92.4232,92.4422,92.2239,92.2808,126975.0
2023-07-27 12:10:00,97.22,97.32,97.18,97.23,64395.0,92.2713,92.3663,92.2334,92.2808,64395.0
2023-07-27 12:15:00,97.24,97.26,97.1,97.12,117767.0,92.2903,92.3093,92.1574,92.1764,117767.0
2023-07-27 12:20:00,97.13,97.14,97.01,97.13,151793.0,92.1859,92.1954,92.072,92.1859,151793.0
2023-07-27 12:25:00,97.13,97.26,97.11,97.21,129286.0,92.1859,92.3093,92.1669,92.2619,129286.0
2023-07-27 12:30:00,97.2,97.3,97.14,97.24,106329.0,92.2524,92.3473,92.1954,92.2903,106329.0
2023-07-27 12:35:00,97.24,97.44,97.23,97.39,94190.0,92.2903,92.4801,92.2808,92.4327,94190.0
2023-07-27 12:40:00,97.39,97.45,97.36,97.43,88037.0,92.4327,92.4896,92.4042,92.4707,88037.0
2023-07-27 12:45:00,97.42,97.59,97.42,97.54,111804.0,92.4612,92.6225,92.4612,92.5751,111804.0
2023-07-27 12:50:00,97.56,97.56,97.21,97.24,108008.0,92.594,92.594,92.2619,92.2903,108008.0
2023-07-27 12:55:00,97.23,97.41,97.21,97.4,58656.0,92.2808,92.4517,92.2619,92.4422,58656.0
2023-07-27 13:00:00,97.4,97.45,97.36,97.36,60387.0,92.4422,92.4896,92.4042,92.4042,60387.0
2023-07-27 13:05:00,97.36,97.4,97.02,97.07,112134.0,92.4042,92.4422,92.0815,92.129,112134.0
2023-07-27 13:10:00,97.09,97.24,97.02,97.2,83568.0,92.148,92.2903,92.0815,92.2524,83568.0
2023-07-27 13:15:00,97.2,97.22,96.8,96.81,152440.0,92.2524,92.2713,91.8727,91.8822,152440.0
2023-07-27 13:20:00,96.81,96.81,96.63,96.66,178392.0,91.8822,91.8822,91.7114,91.7398,178392.0
2023-07-27 13:25:00,96.66,96.76,96.58,96.73,183268.0,91.7398,91.8348,91.6639,91.8063,183268.0
2023-07-27 13:30:00,96.72,96.74,96.42,96.45,144942.0,91.7968,91.8158,91.5121,91.5405,144942.0
2023-07-27 13:35:00,96.44,96.52,96.43,96.48,90924.0,91.531,91.607,91.5216,91.569,90924.0
2023-07-27 13:40:00,96.49,96.64,96.48,96.57,122220.0,91.5785,91.7209,91.569,91.6544,122220.0
2023-07-27 13:45:00,96.56,96.57,96.33,96.4,142870.0,91.6449,91.6544,91.4266,91.4931,142870.0
2023-07-27 13:50:00,96.39,96.42,96.16,96.26,188689.0,91.4836,91.5121,91.2653,91.3602,188689.0
2023-07-27 13:55:00,96.26,96.31,96.17,96.25,99370.0,91.3602,91.4077,91.2748,91.3507,99370.0
2023-07-27 14:00:00,96.26,96.26,96.01,96.05,170604.0,91.3602,91.3602,91.1229,91.1609,170604.0
2023-07-27 14:05:00,96.04,96.09,95.85,95.91,213256.0,91.1514,91.1989,90.9711,91.028,213256.0
2023-07-27 14:10:00,95.91,95.93,95.64,95.68,195643.0,91.028,91.047,90.7718,90.8097,195643.0
2023-07-27 14:15:00,95.68,95.87,95.66,95.81,139796.0,90.8097,90.9901,90.7907,90.9331,139796.0
2023-07-27 14:20:00,95.82,96.03,95.81,95.98,146767.0,90.9426,91.1419,90.9331,91.0945,146767.0
2023-07-27 14:25:00,96.0,96.05,95.75,95.86,132874.0,91.1134,91.1609,90.8762,90.9806,132874.0
2023-07-27 14:30:00,95.85,95.96,95.71,95.76,127380.0,90.9711,91.0755,90.8382,90.8857,127380.0
2023-07-27 14:35:00,95.76,95.77,95.35,95.39,233195.0,90.8857,90.8951,90.4965,90.5345,233195.0
2023-07-27 14:40:00,95.39,95.58,95.31,95.49,237415.0,90.5345,90.7148,90.4586,90.6294,237415.0
2023-07-27 14:45:00,95.49,95.54,95.43,95.47,61534.0,90.6294,90.6769,90.5725,90.6104,61534.0
2023-07-27 14:50:00,95.45,95.58,95.34,95.58,149301.0,90.5914,90.7148,90.487,90.7148,149301.0
2023-07-27 14:55:00,95.57,95.6,95.38,95.48,98138.0,90.7053,90.7338,90.525,90.6199,98138.0
2023-07-27 15:00:00,95.47,95.51,95.36,95.42,106583.0,90.6104,90.6484,90.506,90.563,106583.0
2023-07-27 15:05:00,95.42,95.42,95.29,95.42,109729.0,90.563,90.563,90.4396,90.563,109729.0
2023-07-27 15:10:00,95.42,95.61,95.41,95.6,121896.0,90.563,90.7433,90.5535,90.7338,121896.0
2023-07-27 15:15:00,95.59,95.76,95.59,95.74,79635.0,90.7243,90.8857,90.7243,90.8667,79635.0
2023-07-27 15:20:00,95.75,95.82,95.66,95.68,77114.0,90.8762,90.9426,90.7907,90.8097,77114.0
2023-07-27 15:25:00,95.68,95.71,95.48,95.52,133387.0,90.8097,90.8382,90.6199,90.6579,133387.0
2023-07-27 15:30:00,95.53,95.56,95.44,95.51,140110.0,90.6674,90.6958,90.5819,90.6484,140110.0
2023-07-27 15:35:00,95.5,95.55,95.45,95.53,86186.0,90.6389,90.6863,90.5914,90.6674,86186.0
2023-07-27 15:40:00,95.52,95.55,95.36,95.43,173121.0,90.6579,90.6863,90.506,90.5725,173121.0
2023-07-27 15:45:00,95.44,95.45,95.16,95.23,275400.0,90.5819,90.5914,90.3162,90.3826,275400.0
2023-07-27 15:50:00,95.23,95.51,95.17,95.51,312718.0,90.3826,90.6484,90.3257,90.6484,312718.0
2023-07-27 15:55:00,95.5,95.61,95.42,95.44,476175.0,90.6389,90.7433,90.563,90.5819,476175.0
2023-07-28 09:30:00,98.07,98.83,97.96,98.55,1335174.0,93.0781,93.7994,92.9737,93.5336,1335174.0
2023-07-28 09:35:00,98.56,98.98,98.07,98.41,1170201.0,93.5431,93.9418,93.0781,93.4008,1170201.0
2023-07-28 09:40:00,98.42,99.17,98.01,99.02,857150.0,93.4103,94.1221,93.0211,93.9797,857150.0
2023-07-28 09:45:00,99.02,99.99,98.92,99.97,1444112.0,93.9797,94.9003,93.8848,94.8814,1444112.0
2023-07-28 09:50:00,99.96,100.13,99.06,99.76,1421809.0,94.8719,95.0332,94.0177,94.6821,1421809.0
2023-07-28 09:55:00,99.73,99.89,99.36,99.62,541570.0,94.6536,94.8054,94.3024,94.5492,541570.0
2023-07-28 10:00:00,99.62,100.27,99.54,100.18,1149487.0,94.5492,95.1661,94.4732,95.0807,1149487.0
2023-07-28 10:05:00,100.19,100.42,100.03,100.11,712150.0,95.0902,95.3085,94.9383,95.0142,712150.0
2023-07-28 10:10:00,100.07,100.98,100.04,100.94,833389.0,94.9763,95.84,94.9478,95.802,833389.0
2023-07-28 10:15:00,100.94,101.22,100.9,101.1,1027875.0,95.802,96.0677,95.764,95.9538,1027875.0
2023-07-28 10:20:00,101.09,101.1,100.63,100.91,508108.0,95.9444,95.9538,95.5078,95.7735,508108.0
2023-07-28 10:25:00,100.88,100.89,100.01,100.04,500650.0,95.745,95.7545,94.9193,94.9478,500650.0
2023-07-28 10:30:00,100.06,100.5,100.02,100.45,559793.0,94.9668,95.3844,94.9288,95.3369,559793.0
2023-07-28 10:35:00,100.46,100.47,100.13,100.27,242409.0,95.3464,95.3559,95.0332,95.1661,242409.0
2023-07-28 10:40:00,100.25,100.31,99.8,99.83,670198.0,95.1471,95.2041,94.72,94.7485,670198.0
2023-07-28 10:45:00,99.82,99.9,99.51,99.64,473106.0,94.739,94.8149,94.4448,94.5682,473106.0
2023-07-28 10:50:00,99.65,99.82,99.32,99.37,362643.0,94.5777,94.739,94.2644,94.3119,362643.0
2023-07-28 10:55:00,99.36,99.68,99.3,99.68,323842.0,94.3024,94.6061,94.2455,94.6061,323842.0
2023-07-28 11:00:00,99.65,99.82,99.46,99.57,364725.0,94.5777,94.739,94.3973,94.5017,364725.0
2023-07-28 11:05:00,99.57,99.95,99.5,99.88,352768.0,94.5017,94.8624,94.4353,94.7959,352768.0
2023-07-28 11:10:00,99.89,100.03,99.83,99.98,269685.0,94.8054,94.9383,94.7485,94.8909,269685.0
2023-07-28 11:15:00,99.99,100.06,99.85,99.94,335627.0,94.9003,94.9668,94.7675,94.8529,335627.0
2023-07-28 11:20:00,99.95,100.23,99.84,100.14,281549.0,94.8624,95.1281,94.758,95.0427,281549.0
2023-07-28 11:25:00,100.14,100.59,100.1,100.56,354048.0,95.0427,95.4698,95.0047,95.4413,354048.0
2023-07-28 11:30:00,100.55,100.61,100.32,100.34,317876.0,95.4318,95.4888,95.2135,95.2325,317876.0
2023-07-28 11:35:00,100.35,100.74,100.34,100.73,360017.0,95.242,95.6122,95.2325,95.6027,360017.0
2023-07-28 11:40:00,100.73,100.75,100.45,100.52,207979.0,95.6027,95.6217,95.3369,95.4034,207979.0
2023-07-28 11:45:00,100.52,100.52,100.22,100.3,148286.0,95.4034,95.4034,95.1186,95.1946,148286.0
2023-07-28 11:50:00,100.3,100.35,100.14,100.25,151042.0,95.1946,95.242,95.0427,95.1471,151042.0
2023-07-28 11:55:00,100.26,100.66,100.15,100.21,323071.0,95.1566,95.5362,95.0522,95.1091,323071.0
2023-07-28 12:00:00,100.2,100.23,99.96,100.11,283940.0,95.0997,95.1281,94.8719,95.0142,283940.0
2023-07-28 12:05:00,100.11,100.13,99.91,99.93,107739.0,95.0142,95.0332,94.8244,94.8434,107739.0
2023-07-28 12:10:00,99.93,99.97,99.72,99.97,175794.0,94.8434,94.8814,94.6441,94.8814,175794.0
2023-07-28 12:15:00,99.96,100.09,99.82,100.08,196326.0,94.8719,94.9953,94.739,94.9858,196326.0
2023-07-28 12:20:00,100.08,100.3,100.07,100.28,135743.0,94.9858,95.1946,94.9763,95.1756,135743.0
2023-07-28 12:25:00,100.28,100.41,100.18,100.39,145865.0,95.1756,95.299,95.0807,95.28,145865.0
2023-07-28 12:30:00,100.39,100.48,100.34,100.48,145674.0,95.28,95.3654,95.2325,95.3654,145674.0
2023-07-28 12:35:00,100.49,100.5,100.38,100.39,84489.0,95.3749,95.3844,95.2705,95.28,84489.0
2023-07-28 12:40:00,100.39,100.43,100.27,100.28,87836.0,95.28,95.3179,95.1661,95.1756,87836.0
2023-07-28 12:45:00,100.28,100.31,100.01,100.06,123198.0,95.1756,95.2041,94.9193,94.9668,123198.0
2023-07-28 12:50:00,100.06,100.22,100.0,100.06,207825.0,94.9668,95.1186,94.9098,94.9668,207825.0
2023-07-28 12:55:00,100.06,100.08,99.83,99.93,170302.0,94.9668,94.9858,94.7485,94.8434,170302.0
2023-07-28 13:00:00,99.92,100.13,99.86,100.12,176972.0,94.8339,95.0332,94.777,95.0237,176972.0
2023-07-28 13:05:00,100.12,100.19,99.95,99.98,200326.0,95.0237,95.0902,94.8624,94.8909,200326.0
2023-07-28 13:10:00,99.99,100.08,99.95,100.04,85901.0,94.9003,94.9858,94.8624,94.9478,85901.0
2023-07-28 13:15:00,100.04,100.04,99.9,99.96,74865.0,94.9478,94.9478,94.8149,94.8719,74865.0
2023-07-28 13:20:00,99.98,100.07,99.85,100.01,158929.0,94.8909,94.9763,94.7675,94.9193,158929.0
2023-07-28 13:25:00,100.03,100.28,99.98,100.25,168817.0,94.9383,95.1756,94.8909,95.1471,168817.0
2023-07-28 13:30:00,100.24,100.27,100.05,100.07,108737.0,95.1376,95.1661,94.9573,94.9763,108737.0
2023-07-28 13:35:00,100.07,100.22,100.06,100.11,86393.0,94.9763,95.1186,94.9668,95.0142,86393.0
2023-07-28 13:40:00,100.1,100.13,99.95,100.02,83245.0,95.0047,95.0332,94.8624,94.9288,83245.0
2023-07-28 13:45:00,100.01,100.03,99.85,100.0,112217.0,94.9193,94.9383,94.7675,94.9098,112217.0
2023-07-28 13:50:00,100.0,100.21,99.99,100.2,92895.0,94.9098,95.1091,94.9003,95.0997,92895.0
2023-07-28 13:55:00,100.2,100.32,100.17,100.31,132248.0,95.0997,95.2135,95.0712,95.2041,132248.0
2023-07-28 14:00:00,100.32,100.5,100.24,100.41,231769.0,95.2135,95.3844,95.1376,95.299,231769.0
2023-07-28 14:05:00,100.41,100.6,100.4,100.56,197522.0,95.299,95.4793,95.2895,95.4413,197522.0
2023-07-28 14:10:00,100.56,100.63,100.42,100.48,155833.0,95.4413,95.5078,95.3085,95.3654,155833.0
2023-07-28 14:15:00,100.48,100.5,100.37,100.47,98805.0,95.3654,95.3844,95.261,95.3559,98805.0
2023-07-28 14:20:00,100.48,100.59,100.31,100.34,165099.0,95.3654,95.4698,95.2041,95.2325,165099.0
2023-07-28 14:25:00,100.34,100.55,100.32,100.54,103808.0,95.2325,95.4318,95.2135,95.4223,103808.0
2023-07-28 14:30:00,100.53,100.54,100.38,100.46,100492.0,95.4129,95.4223,95.2705,95.3464,100492.0
2023-07-28 14:35:00,100.45,100.46,100.3,100.33,119862.0,95.3369,95.3464,95.1946,95.223,119862.0
2023-07-28 14:40:00,100.33,100.51,100.31,100.43,72865.0,95.223,95.3939,95.2041,95.3179,72865.0
2023-07-28 14:45:00,100.43,100.46,100.32,100.35,73138.0,95.3179,95.3464,95.2135,95.242,73138.0
2023-07-28 14:50:00,100.34,100.57,100.31,100.56,127411.0,95.2325,95.4508,95.2041,95.4413,127411.0
2023-07-28 14:55:00,100.56,100.56,100.43,100.48,128300.0,95.4413,95.4413,95.3179,95.3654,128300.0
2023-07-28 15:00:00,100.49,100.54,100.41,100.52,119522.0,95.3749,95.4223,95.299,95.4034,119522.0
2023-07-28 15:05:00,100.52,100.62,100.49,100.56,222639.0,95.4034,95.4983,95.3749,95.4413,222639.0
2023-07-28 15:10:00,100.57,100.62,100.51,100.62,113558.0,95.4508,95.4983,95.3939,95.4983,113558.0
2023-07-28 15:15:00,100.61,100.69,100.59,100.63,124390.0,95.4888,95.5647,95.4698,95.5078,124390.0
2023-07-28 15:20:00,100.63,100.66,100.48,100.52,135266.0,95.5078,95.5362,95.3654,95.4034,135266.0
2023-07-28 15:25:00,100.52,100.55,100.47,100.47,131895.0,95.4034,95.4318,95.3559,95.3559,131895.0
2023-07-28 15:30:00,100.46,100.5,100.4,100.41,176398.0,95.3464,95.3844,95.2895,95.299,176398.0
2023-07-28 15:35:00,100.4,100.41,100.29,100.31,235809.0,95.2895,95.299,95.1851,95.2041,235809.0
2023-07-28 15:40:00,100.31,100.42,100.28,100.41,136170.0,95.2041,95.3085,95.1756,95.299,136170.0
2023-07-28 15:45:00,100.41,100.47,100.28,100.28,292836.0,95.299,95.3559,95.1756,95.1756,292836.0
2023-07-28 15:50:00,100.29,100.52,100.26,100.45,500018.0,95.1851,95.4034,95.1566,95.3369,500018.0
2023-07-28 15:55:00,100.46,100.6,100.37,100.55,693343.0,95.3464,95.4793,95.261,95.4318,693343.0
2023-07-31 09:30:00,99.79,100.66,99.72,100.02,643695.0,94.7105,95.5362,94.6441,94.9288,643695.0
2023-07-31 09:35:00,100.04,100.75,100.01,100.62,454666.0,94.9478,95.6217,94.9193,95.4983,454666.0
2023-07-31 09:40:00,100.6,101.57,100.36,101.57,611803.0,95.4793,96.3999,95.2515,96.3999,611803.0
2023-07-31 09:45:00,101.57,101.9,101.39,101.84,505463.0,96.3999,96.7131,96.2291,96.6562,505463.0
2023-07-31 09:50:00,101.84,101.93,100.75,100.78,672777.0,96.6562,96.7416,95.6217,95.6501,672777.0
2023-07-31 09:55:00,100.79,100.79,100.22,100.66,362757.0,95.6596,95.6596,95.1186,95.5362,362757.0
2023-07-31 10:00:00,100.66,101.4,100.57,101.33,355229.0,95.5362,96.2386,95.4508,96.1721,355229.0
2023-07-31 10:05:00,101.33,101.4,101.16,101.23,230057.0,96.1721,96.2386,96.0108,96.0772,230057.0
2023-07-31 10:10:00,101.22,101.35,100.81,100.88,209932.0,96.0677,96.1911,95.6786,95.745,209932.0
2023-07-31 10:15:00,100.89,101.43,100.86,101.32,207057.0,95.7545,96.267,95.7261,96.1626,207057.0
2023-07-31 10:20:00,101.33,101.62,101.23,101.43,302061.0,96.1721,96.4474,96.0772,96.267,302061.0
2023-07-31 10:25:00,101.41,101.66,101.38,101.49,210676.0,96.2481,96.4853,96.2196,96.324,210676.0
2023-07-31 10:30:00,101.5,101.65,101.4,101.41,263522.0,96.3335,96.4758,96.2386,96.2481,263522.0
2023-07-31 10:35:00,101.4,101.44,101.14,101.14,218054.0,96.2386,96.2765,95.9918,95.9918,218054.0
2023-07-31 10:40:00,101.11,101.47,101.11,101.27,108946.0,95.9633,96.305,95.9633,96.1152,108946.0
2023-07-31 10:45:00,101.24,101.41,101.15,101.35,118224.0,96.0867,96.2481,96.0013,96.1911,118224.0
2023-07-31 10:50:00,101.34,101.87,101.28,101.85,238935.0,96.1816,96.6846,96.1247,96.6657,238935.0
2023-07-31 10:55:00,101.85,102.05,101.72,101.97,516121.0,96.6657,96.8555,96.5423,96.7796,516121.0
2023-07-31 11:00:00,101.95,102.01,101.7,101.72,209136.0,96.7606,96.8175,96.5233,96.5423,209136.0
2023-07-31 11:05:00,101.72,101.94,101.63,101.87,257115.0,96.5423,96.7511,96.4569,96.6846,257115.0
2023-07-31 11:10:00,101.88,102.04,101.82,101.98,261176.0,96.6941,96.846,96.6372,96.789,261176.0
2023-07-31 11:15:00,101.98,102.0,101.68,101.78,186283.0,96.789,96.808,96.5043,96.5992,186283.0
2023-07-31 11:20:00,101.78,101.86,101.68,101.78,91106.0,96.5992,96.6752,96.5043,96.5992,91106.0
2023-07-31 11:25:00,101.8,101.96,101.71,101.93,84350.0,96.6182,96.7701,96.5328,96.7416,84350.0
2023-07-31 11:30:00,101.93,102.14,101.59,101.61,287136.0,96.7416,96.9409,96.4189,96.4379,287136.0
2023-07-31 11:35:00,101.6,101.83,101.55,101.63,144952.0,96.4284,96.6467,96.3809,96.4569,144952.0
2023-07-31 11:40:00,101.63,101.78,101.52,101.75,89410.0,96.4569,96.5992,96.3525,96.5708,89410.0
2023-07-31 11:45:00,101.75,101.93,101.72,101.79,155670.0,96.5708,96.7416,96.5423,96.6087,155670.0
2023-07-31 11:50:00,101.76,101.91,101.6,101.72,148568.0,96.5802,96.7226,96.4284,96.5423,148568.0
2023-07-31 11:55:00,101.71,101.91,101.71,101.86,72136.0,96.5328,96.7226,96.5328,96.6752,72136.0
2023-07-31 12:00:00,101.86,101.97,101.83,101.92,69353.0,96.6752,96.7796,96.6467,96.7321,69353.0
2023-07-31 12:05:00,101.92,101.92,101.82,101.89,85627.0,96.7321,96.7321,96.6372,96.7036,85627.0
2023-07-31 12:10:00,101.86,101.89,101.78,101.8,61724.0,96.6752,96.7036,96.5992,96.6182,61724.0
2023-07-31 12:15:00,101.79,101.8,101.56,101.6,135756.0,96.6087,96.6182,96.3904,96.4284,135756.0
2023-07-31 12:20:00,101.61,101.67,101.56,101.65,168117.0,96.4379,96.4948,96.3904,96.4758,168117.0
2023-07-31 12:25:00,101.67,101.76,101.62,101.75,62171.0,96.4948,96.5802,96.4474,96.5708,62171.0
2023-07-31 12:30:00,101.73,101.75,101.61,101.66,38271.0,96.5518,96.5708,96.4379,96.4853,38271.0
2023-07-31 12:35:00,101.68,101.91,101.64,101.88,71883.0,96.5043,96.7226,96.4664,96.6941,71883.0
2023-07-31 12:40:00,101.9,101.91,101.74,101.75,61181.0,96.7131,96.7226,96.5613,96.5708,61181.0
2023-07-31 12:45:00,101.75,101.81,101.6,101.62,102243.0,96.5708,96.6277,96.4284,96.4474,102243.0
2023-07-31 12:50:00,101.61,101.66,101.56,101.66,99806.0,96.4379,96.4853,96.3904,96.4853,99806.0
2023-07-31 12:55:00,101.67,101.7,101.54,101.6,162319.0,96.4948,96.5233,96.3714,96.4284,162319.0
2023-07-31 13:00:00,101.59,101.63,101.5,101.55,102893.0,96.4189,96.4569,96.3335,96.3809,102893.0
2023-07-31 13:05:00,101.54,101.65,101.46,101.61,86973.0,96.3714,96.4758,96.2955,96.4379,86973.0
2023-07-31 13:10:00,101.61,101.74,101.58,101.69,57697.0,96.4379,96.5613,96.4094,96.5138,57697.0
2023-07-31 13:15:00,101.68,101.69,101.53,101.56,73225.0,96.5043,96.5138,96.362,96.3904,73225.0
2023-07-31 13:20:00,101.56,101.75,101.55,101.62,89832.0,96.3904,96.5708,96.3809,96.4474,89832.0
2023-07-31 13:25:00,101.62,101.62,101.51,101.54,91411.0,96.4474,96.4474,96.343,96.3714,91411.0
2023-07-31 13:30:00,101.53,101.64,101.49,101.6,67666.0,96.362,96.4664,96.324,96.4284,67666.0
2023-07-31 13:35:00,101.61,101.66,101.6,101.64,49736.0,96.4379,96.4853,96.4284,96.4664,49736.0
2023-07-31 13:40:00,101.64,101.69,101.59,101.67,107696.0,96.4664,96.5138,96.4189,96.4948,107696.0
2023-07-31 13:45:00,101.68,101.79,101.64,101.78,74877.0,96.5043,96.6087,96.4664,96.5992,74877.0
2023-07-31 13:50:00,101.77,101.78,101.67,101.68,36396.0,96.5897,96.5992,96.4948,96.5043,36396.0
2023-07-31 13:55:00,101.68,101.8,101.67,101.78,55085.0,96.5043,96.6182,96.4948,96.5992,55085.0
2023-07-31 14:00:00,101.79,101.93,101.78,101.84,102325.0,96.6087,96.7416,96.5992,96.6562,102325.0
2023-07-31 14:05:00,101.84,101.9,101.82,101.85,52504.0,96.6562,96.7131,96.6372,96.6657,52504.0
2023-07-31 14:10:00,101.85,101.93,101.74,101.75,70130.0,96.6657,96.7416,96.5613,96.5708,70130.0
2023-07-31 14:15:00,101.74,101.91,101.73,101.88,56629.0,96.5613,96.7226,96.5518,96.6941,56629.0
2023-07-31 14:20:00,101.88,101.89,101.71,101.71,78516.0,96.6941,96.7036,96.5328,96.5328,78516.0
2023-07-31 14:25:00,101.72,101.99,101.71,101.98,118930.0,96.5423,96.7985,96.5328,96.789,118930.0
2023-07-31 14:30:00,101.99,102.11,101.95,102.08,176178.0,96.7985,96.9124,96.7606,96.884,176178.0
2023-07-31 14:35:00,102.08,102.23,102.04,102.23,113782.0,96.884,97.0263,96.846,97.0263,113782.0
2023-07-31 14:40:00,102.23,102.3,102.09,102.14,130325.0,97.0263,97.0928,96.8935,96.9409,130325.0
2023-07-31 14:45:00,102.13,102.23,102.09,102.21,118440.0,96.9314,97.0263,96.8935,97.0073,118440.0
2023-07-31 14:50:00,102.2,102.43,102.19,102.4,143852.0,96.9979,97.2161,96.9884,97.1877,143852.0
2023-07-31 14:55:00,102.39,102.5,102.34,102.41,153045.0,97.1782,97.2826,97.1307,97.1972,153045.0
2023-07-31 15:00:00,102.42,102.47,102.35,102.38,136853.0,97.2067,97.2541,97.1402,97.1687,136853.0
2023-07-31 15:05:00,102.39,102.4,102.05,102.12,204749.0,97.1782,97.1877,96.8555,96.9219,204749.0
2023-07-31 15:10:00,102.11,102.29,102.1,102.27,160907.0,96.9124,97.0833,96.9029,97.0643,160907.0
2023-07-31 15:15:00,102.27,102.3,102.09,102.13,99452.0,97.0643,97.0928,96.8935,96.9314,99452.0
2023-07-31 15:20:00,102.13,102.25,102.06,102.17,124999.0,96.9314,97.0453,96.865,96.9694,124999.0
2023-07-31 15:25:00,102.17,102.22,102.14,102.21,81883.0,96.9694,97.0168,96.9409,97.0073,81883.0
2023-07-31 15:30:00,102.22,102.3,102.2,102.28,130199.0,97.0168,97.0928,96.9979,97.0738,130199.0
2023-07-31 15:35:00,102.29,102.31,102.15,102.25,108099.0,97.0833,97.1023,96.9504,97.0453,108099.0
2023-07-31 15:40:00,102.25,102.3,102.14,102.16,171033.0,97.0453,97.0928,96.9409,96.9599,171033.0
2023-07-31 15:45:00,102.16,102.17,101.95,101.98,243471.0,96.9599,96.9694,96.7606,96.789,243471.0
2023-07-31 15:50:00,101.98,102.26,101.96,102.09,208170.0,96.789,97.0548,96.7701,96.8935,208170.0
2023-07-31 15:55:00,102.09,102.25,102.05,102.17,426750.0,96.8935,97.0453,96.8555,96.9694,426750.0
2023-08-01 09:30:00,99.87,100.44,99.36,99.42,776753.0,94.7865,95.3274,94.3024,94.3594,776753.0
2023-08-01 09:35:00,99.42,100.24,99.3,100.08,660622.0,94.3594,95.1376,94.2455,94.9858,660622.0
2023-08-01 09:40:00,100.08,100.53,100.06,100.07,903618.0,94.9858,95.4129,94.9668,94.9763,903618.0
2023-08-01 09:45:00,100.07,100.29,99.76,100.28,540759.0,94.9763,95.1851,94.6821,95.1756,540759.0
2023-08-01 09:50:00,100.29,100.74,100.17,100.73,298214.0,95.1851,95.6122,95.0712,95.6027,298214.0
2023-08-01 09:55:00,100.74,100.81,100.21,100.27,362789.0,95.6122,95.6786,95.1091,95.1661,362789.0
2023-08-01 10:00:00,100.25,100.85,100.23,100.68,301979.0,95.1471,95.7166,95.1281,95.5552,301979.0
2023-08-01 10:05:00,100.69,100.94,100.63,100.9,254353.0,95.5647,95.802,95.5078,95.764,254353.0
2023-08-01 10:10:00,100.89,101.08,100.57,100.57,284789.0,95.7545,95.9349,95.4508,95.4508,284789.0
2023-08-01 10:15:00,100.58,100.82,100.35,100.38,241574.0,95.4603,95.6881,95.242,95.2705,241574.0
2023-08-01 10:20:00,100.43,100.88,100.42,100.72,177479.0,95.3179,95.745,95.3085,95.5932,177479.0
2023-08-01 10:25:00,100.71,100.84,100.65,100.73,127511.0,95.5837,95.7071,95.5267,95.6027,127511.0
2023-08-01 10:30:00,100.74,100.95,100.56,100.91,118517.0,95.6122,95.8115,95.4413,95.7735,118517.0
2023-08-01 10:35:00,100.92,101.16,100.92,100.98,185054.0,95.783,96.0108,95.783,95.84,185054.0
2023-08-01 10:40:00,100.98,101.03,100.63,100.65,132731.0,95.84,95.8874,95.5078,95.5267,132731.0
2023-08-01 10:45:00,100.63,100.64,100.39,100.48,310314.0,95.5078,95.5173,95.28,95.3654,310314.0
2023-08-01 10:50:00,100.48,100.51,100.23,100.23,126782.0,95.3654,95.3939,95.1281,95.1281,126782.0
2023-08-01 10:55:00,100.22,100.3,100.08,100.15,173530.0,95.1186,95.1946,94.9858,95.0522,173530.0
2023-08-01 11:00:00,100.15,100.35,100.12,100.28,168076.0,95.0522,95.242,95.0237,95.1756,168076.0
2023-08-01 11:05:00,100.28,100.39,99.95,100.02,209779.0,95.1756,95.28,94.8624,94.9288,209779.0
2023-08-01 11:10:00,100.03,100.09,99.86,99.87,194205.0,94.9383,94.9953,94.777,94.7865,194205.0
2023-08-01 11:15:00,99.89,99.99,99.78,99.94,153241.0,94.8054,94.9003,94.701,94.8529,153241.0
2023-08-01 11:20:00,99.93,99.94,99.66,99.66,133589.0,94.8434,94.8529,94.5871,94.5871,133589.0
2023-08-01 11:25:00,99.65,99.96,99.57,99.91,201578.0,94.5777,94.8719,94.5017,94.8244,201578.0
2023-08-01 11:30:00,99.91,100.1,99.86,100.1,136214.0,94.8244,95.0047,94.777,95.0047,136214.0
2023-08-01 11:35:00,100.1,100.25,100.05,100.24,149688.0,95.0047,95.1471,94.9573,95.1376,149688.0
2023-08-01 11:40:00,100.25,100.25,100.03,100.08,102079.0,95.1471,95.1471,94.9383,94.9858,102079.0
2023-08-01 11:45:00,100.1,100.34,100.1,100.28,95808.0,95.0047,95.2325,95.0047,95.1756,95808.0
2023-08-01 11:50:00,100.29,100.37,100.11,100.21,85981.0,95.1851,95.261,95.0142,95.1091,85981.0
2023-08-01 11:55:00,100.2,100.25,100.15,100.17,56071.0,95.0997,95.1471,95.0522,95.0712,56071.0
2023-08-01 12:00:00,100.18,100.21,99.97,100.08,98883.0,95.0807,95.1091,94.8814,94.9858,98883.0
2023-08-01 12:05:00,100.07,100.08,99.87,99.92,78587.0,94.9763,94.9858,94.7865,94.8339,78587.0
2023-08-01 12:10:00,99.92,100.09,99.91,100.09,103040.0,94.8339,94.9953,94.8244,94.9953,103040.0
2023-08-01 12:15:00,100.1,100.1,99.99,100.04,68049.0,95.0047,95.0047,94.9003,94.9478,68049.0
2023-08-01 12:20:00,100.04,100.07,99.92,99.95,47204.0,94.9478,94.9763,94.8339,94.8624,47204.0
2023-08-01 12:25:00,99.95,100.0,99.84,99.84,46406.0,94.8624,94.9098,94.758,94.758,46406.0
2023-08-01 12:30:00,99.84,99.88,99.78,99.8,93712.0,94.758,94.7959,94.701,94.72,93712.0
2023-08-01 12:35:00,99.79,100.0,99.76,100.0,70147.0,94.7105,94.9098,94.6821,94.9098,70147.0
2023-08-01 12:40:00,99.99,100.09,99.93,100.01,79940.0,94.9003,94.9953,94.8434,94.9193,79940.0
2023-08-01 12:45:00,100.01,100.01,99.91,99.98,50245.0,94.9193,94.9193,94.8244,94.8909,50245.0
2023-08-01 12:50:00,99.98,100.02,99.86,100.01,46157.0,94.8909,94.9288,94.777,94.9193,46157.0
2023-08-01 12:55:00,100.01,100.2,100.0,100.12,58156.0,94.9193,95.0997,94.9098,95.0237,58156.0
2023-08-01 13:00:00,100.13,100.22,100.1,100.18,74876.0,95.0332,95.1186,95.0047,95.0807,74876.0
2023-08-01 13:05:00,100.19,100.23,100.11,100.18,54408.0,95.0902,95.1281,95.0142,95.0807,54408.0
2023-08-01 13:10:00,100.18,100.22,100.1,100.12,60634.0,95.0807,95.1186,95.0047,95.0237,60634.0
2023-08-01 13:15:00,100.12,100.13,100.06,100.08,26213.0,95.0237,95.0332,94.9668,94.9858,26213.0
2023-08-01 13:20:00,100.09,100.16,100.08,100.11,30328.0,94.9953,95.0617,94.9858,95.0142,30328.0
2023-08-01 13:25:00,100.12,100.15,99.99,100.02,85506.0,95.0237,95.0522,94.9003,94.9288,85506.0
2023-08-01 13:30:00,100.03,100.1,100.02,100.08,56481.0,94.9383,95.0047,94.9288,94.9858,56481.0
2023-08-01 13:35:00,100.09,100.1,99.98,99.98,40111.0,94.9953,95.0047,94.8909,94.8909,40111.0
2023-08-01 13:40:00,99.98,100.01,99.92,99.94,59486.0,94.8909,94.9193,94.8339,94.8529,59486.0
2023-08-01 13:45:00,99.95,99.97,99.89,99.92,44598.0,94.8624,94.8814,94.8054,94.8339,44598.0
2023-08-01 13:50:00,99.91,100.05,99.91,100.03,64269.0,94.8244,94.9573,94.8244,94.9383,64269.0
2023-08-01 13:55:00,100.02,100.09,99.99,100.07,108126.0,94.9288,94.9953,94.9003,94.9763,108126.0
2023-08-01 14:00:00,100.07,100.15,100.03,100.14,47029.0,94.9763,95.0522,94.9383,95.0427,47029.0
2023-08-01 14:05:00,100.15,100.15,100.09,100.11,30642.0,95.0522,95.0522,94.9953,95.0142,30642.0
2023-08-01 14:10:00,100.11,100.16,100.09,100.16,40597.0,95.0142,95.0617,94.9953,95.0617,40597.0
2023-08-01 14:15:00,100.14,100.21,100.14,100.2,42821.0,95.0427,95.1091,95.0427,95.0997,42821.0
2023-08-01 14:20:00,100.21,100.23,100.11,100.14,30008.0,95.1091,95.1281,95.0142,95.0427,30008.0
2023-08-01 14:25:00,100.14,100.17,100.07,100.1,47813.0,95.0427,95.0712,94.9763,95.0047,47813.0
2023-08-01 14:30:00,100.13,100.16,100.02,100.09,62263.0,95.0332,95.0617,94.9288,94.9953,62263.0
2023-08-01 14:35:00,100.08,100.1,100.05,100.1,25453.0,94.9858,95.0047,94.9573,95.0047,25453.0
2023-08-01 14:40:00,100.1,100.16,100.1,100.16,58266.0,95.0047,95.0617,95.0047,95.0617,58266.0
2023-08-01 14:45:00,100.16,100.27,100.15,100.23,55624.0,95.0617,95.1661,95.0522,95.1281,55624.0
2023-08-01 14:50:00,100.23,100.25,100.19,100.21,43467.0,95.1281,95.1471,95.0902,95.1091,43467.0
2023-08-01 14:55:00,100.2,100.24,100.17,100.19,44808.0,95.0997,95.1376,95.0712,95.0902,44808.0
2023-08-01 15:00:00,100.2,100.24,100.19,100.21,35257.0,95.0997,95.1376,95.0902,95.1091,35257.0
2023-08-01 15:05:00,100.21,100.29,100.21,100.24,37873.0,95.1091,95.1851,95.1091,95.1376,37873.0
2023-08-01 15:10:00,100.22,100.22,100.17,100.18,42513.0,95.1186,95.1186,95.0712,95.0807,42513.0
2023-08-01 15:15:00,100.18,100.2,100.12,100.13,50559.0,95.0807,95.0997,95.0237,95.0332,50559.0
2023-08-01 15:20:00,100.13,100.22,100.1,100.17,50960.0,95.0332,95.1186,95.0047,95.0712,50960.0
2023-08-01 15:25:00,100.18,100.26,100.18,100.24,52415.0,95.0807,95.1566,95.0807,95.1376,52415.0
2023-08-01 15:30:00,100.24,100.32,100.23,100.29,82980.0,95.1376,95.2135,95.1281,95.1851,82980.0
2023-08-01 15:35:00,100.29,100.31,100.14,100.15,79672.0,95.1851,95.2041,95.0427,95.0522,79672.0
2023-08-01 15:40:00,100.15,100.15,100.04,100.07,94727.0,95.0522,95.0522,94.9478,94.9763,94727.0
2023-08-01 15:45:00,100.06,100.2,100.05,100.2,120763.0,94.9668,95.0997,94.9573,95.0997,120763.0
2023-08-01 15:50:00,100.21,100.3,100.19,100.28,157708.0,95.1091,95.1946,95.0902,95.1756,157708.0
2023-08-01 15:55:00,100.27,100.28,100.09,100.1,364544.0,95.1661,95.1756,94.9953,95.0047,364544.0
2023-08-02 09:30:00,97.72,97.74,97.03,97.14,634578.0,92.7459,92.7649,92.091,92.1954,634578.0
2023-08-02 09:35:00,97.13,97.34,96.49,97.29,918286.0,92.1859,92.3852,91.5785,92.3378,918286.0
2023-08-02 09:40:00,97.2,97.35,96.75,97.11,366800.0,92.2524,92.3947,91.8253,92.1669,366800.0
2023-08-02 09:45:00,97.11,97.19,96.83,96.92,325847.0,92.1669,92.2429,91.9012,91.9866,325847.0
2023-08-02 09:50:00,96.94,97.17,96.77,97.09,214266.0,92.0056,92.2239,91.8442,92.148,214266.0
2023-08-02 09:55:00,97.08,97.6,96.99,97.42,364862.0,92.1385,92.632,92.053,92.4612,364862.0
2023-08-02 10:00:00,97.39,97.42,97.12,97.23,210909.0,92.4327,92.4612,92.1764,92.2808,210909.0
2023-08-02 10:05:00,97.24,97.31,96.92,96.95,207023.0,92.2903,92.3568,91.9866,92.0151,207023.0
2023-08-02 10:10:00,96.94,96.94,96.36,96.36,381438.0,92.0056,92.0056,91.4551,91.4551,381438.0
2023-08-02 10:15:00,96.36,96.39,96.07,96.34,488122.0,91.4551,91.4836,91.1799,91.4361,488122.0
2023-08-02 10:20:00,96.33,96.33,95.88,95.9,375757.0,91.4266,91.4266,90.9995,91.0185,375757.0
2023-08-02 10:25:00,95.91,96.14,95.91,96.1,291434.0,91.028,91.2463,91.028,91.2084,291434.0
2023-08-02 10:30:00,96.11,96.28,96.02,96.25,173209.0,91.2178,91.3792,91.1324,91.3507,173209.0
2023-08-02 10:35:00,96.25,96.3,95.82,95.87,165741.0,91.3507,91.3982,90.9426,90.9901,165741.0
2023-08-02 10:40:00,95.86,95.92,95.7,95.82,333352.0,90.9806,91.0375,90.8287,90.9426,333352.0
2023-08-02 10:45:00,95.83,95.88,95.22,95.26,452681.0,90.9521,90.9995,90.3731,90.4111,452681.0
2023-08-02 10:50:00,95.26,95.53,95.22,95.38,270460.0,90.4111,90.6674,90.3731,90.525,270460.0
2023-08-02 10:55:00,95.39,95.39,95.04,95.18,348925.0,90.5345,90.5345,90.2023,90.3352,348925.0
2023-08-02 11:00:00,95.16,95.39,95.16,95.37,191655.0,90.3162,90.5345,90.3162,90.5155,191655.0
2023-08-02 11:05:00,95.36,95.59,95.36,95.45,206897.0,90.506,90.7243,90.506,90.5914,206897.0
2023-08-02 11:10:00,95.47,95.72,95.47,95.53,139603.0,90.6104,90.8477,90.6104,90.6674,139603.0
2023-08-02 11:15:00,95.53,95.54,95.36,95.41,166456.0,90.6674,90.6769,90.506,90.5535,166456.0
2023-08-02 11:20:00,95.41,95.42,95.25,95.33,175129.0,90.5535,90.563,90.4016,90.4775,175129.0
2023-08-02 11:25:00,95.32,95.5,95.21,95.49,219041.0,90.4681,90.6389,90.3637,90.6294,219041.0
2023-08-02 11:30:00,95.49,95.5,95.32,95.43,139556.0,90.6294,90.6389,90.4681,90.5725,139556.0
2023-08-02 11:35:00,95.42,95.47,95.28,95.33,152479.0,90.563,90.6104,90.4301,90.4775,152479.0
2023-08-02 11:40:00,95.32,95.34,95.17,95.25,110484.0,90.4681,90.487,90.3257,90.4016,110484.0
2023-08-02 11:45:00,95.26,95.35,95.07,95.16,136924.0,90.4111,90.4965,90.2308,90.3162,136924.0
2023-08-02 11:50:00,95.15,95.18,94.83,94.91,334207.0,90.3067,90.3352,90.003,90.0789,334207.0
2023-08-02 11:55:00,94.92,95.11,94.88,94.96,156884.0,90.0884,90.2687,90.0505,90.1264,156884.0
2023-08-02 12:00:00,94.96,94.97,94.76,94.84,377458.0,90.1264,90.1359,89.9366,90.0125,377458.0
2023-08-02 12:05:00,94.84,94.88,94.63,94.66,169285.0,90.0125,90.0505,89.8132,89.8416,169285.0
2023-08-02 12:10:00,94.65,94.73,94.56,94.63,223489.0,89.8322,89.9081,89.7467,89.8132,223489.0
2023-08-02 12:15:00,94.64,95.0,94.63,94.98,178905.0,89.8227,90.1643,89.8132,90.1454,178905.0
2023-08-02 12:20:00,94.98,95.01,94.88,94.89,89243.0,90.1454,90.1738,90.0505,90.0599,89243.0
2023-08-02 12:25:00,94.89,95.09,94.87,95.05,112049.0,90.0599,90.2498,90.041,90.2118,112049.0
2023-08-02 12:30:00,95.04,95.12,94.91,95.11,76624.0,90.2023,90.2782,90.0789,90.2687,76624.0
2023-08-02 12:35:00,95.12,95.27,95.09,95.16,283294.0,90.2782,90.4206,90.2498,90.3162,283294.0
2023-08-02 12:40:00,95.15,95.27,95.09,95.22,94117.0,90.3067,90.4206,90.2498,90.3731,94117.0
2023-08-02 12:45:00,95.22,95.37,95.2,95.37,105811.0,90.3731,90.5155,90.3542,90.5155,105811.0
2023-08-02 12:50:00,95.34,95.38,95.28,95.34,120844.0,90.487,90.525,90.4301,90.487,120844.0
2023-08-02 12:55:00,95.34,95.36,95.17,95.24,94833.0,90.487,90.506,90.3257,90.3921,94833.0
2023-08-02 13:00:00,95.24,95.33,95.21,95.25,184252.0,90.3921,90.4775,90.3637,90.4016,184252.0
2023-08-02 13:05:00,95.25,95.27,95.14,95.23,103422.0,90.4016,90.4206,90.2972,90.3826,103422.0
2023-08-02 13:10:00,95.25,95.44,95.24,95.38,120887.0,90.4016,90.5819,90.3921,90.525,120887.0
2023-08-02 13:15:00,95.39,95.49,95.36,95.46,96016.0,90.5345,90.6294,90.506,90.6009,96016.0
2023-08-02 13:20:00,95.46,95.49,95.37,95.46,62848.0,90.6009,90.6294,90.5155,90.6009,62848.0
2023-08-02 13:25:00,95.45,95.53,95.33,95.38,89744.0,90.5914,90.6674,90.4775,90.525,89744.0
2023-08-02 13:30:00,95.36,95.5,95.31,95.47,92813.0,90.506,90.6389,90.4586,90.6104,92813.0
2023-08-02 13:35:00,95.47,95.55,95.42,95.53,128921.0,90.6104,90.6863,90.563,90.6674,128921.0
2023-08-02 13:40:00,95.53,95.59,95.37,95.41,91760.0,90.6674,90.7243,90.5155,90.5535,91760.0
2023-08-02 13:45:00,95.42,95.46,95.34,95.4,47257.0,90.563,90.6009,90.487,90.544,47257.0
2023-08-02 13:50:00,95.4,95.42,95.33,95.35,51404.0,90.544,90.563,90.4775,90.4965,51404.0
2023-08-02 13:55:00,95.35,95.35,95.26,95.28,64292.0,90.4965,90.4965,90.4111,90.4301,64292.0
2023-08-02 14:00:00,95.27,95.39,95.26,95.38,62100.0,90.4206,90.5345,90.4111,90.525,62100.0
2023-08-02 14:05:00,95.38,95.38,95.29,95.33,66522.0,90.525,90.525,90.4396,90.4775,66522.0
2023-08-02 14:10:00,95.33,95.33,95.22,95.3,76542.0,90.4775,90.4775,90.3731,90.4491,76542.0
2023-08-02 14:15:00,95.3,95.48,95.28,95.46,66026.0,90.4491,90.6199,90.4301,90.6009,66026.0
2023-08-02 14:20:00,95.46,95.46,95.37,95.41,79757.0,90.6009,90.6009,90.5155,90.5535,79757.0
2023-08-02 14:25:00,95.42,95.48,95.4,95.41,82582.0,90.563,90.6199,90.544,90.5535,82582.0
2023-08-02 14:30:00,95.41,95.42,95.32,95.39,58577.0,90.5535,90.563,90.4681,90.5345,58577.0
2023-08-02 14:35:00,95.39,95.39,95.25,95.26,77787.0,90.5345,90.5345,90.4016,90.4111,77787.0
2023-08-02 14:40:00,95.25,95.31,95.19,95.24,70147.0,90.4016,90.4586,90.3447,90.3921,70147.0
2023-08-02 14:45:00,95.25,95.35,95.24,95.3,70862.0,90.4016,90.4965,90.3921,90.4491,70862.0
2023-08-02 14:50:00,95.3,95.32,95.25,95.31,68549.0,90.4491,90.4681,90.4016,90.4586,68549.0
2023-08-02 14:55:00,95.31,95.36,95.26,95.34,90070.0,90.4586,90.506,90.4111,90.487,90070.0
2023-08-02 15:00:00,95.34,95.38,95.27,95.33,81135.0,90.487,90.525,90.4206,90.4775,81135.0
2023-08-02 15:05:00,95.32,95.32,95.08,95.16,122442.0,90.4681,90.4681,90.2403,90.3162,122442.0
2023-08-02 15:10:00,95.16,95.21,95.12,95.15,115899.0,90.3162,90.3637,90.2782,90.3067,115899.0
2023-08-02 15:15:00,95.15,95.16,95.04,95.08,154022.0,90.3067,90.3162,90.2023,90.2403,154022.0
2023-08-02 15:20:00,95.08,95.11,95.01,95.06,157142.0,90.2403,90.2687,90.1738,90.2213,157142.0
2023-08-02 15:25:00,95.06,95.08,94.97,95.03,179768.0,90.2213,90.2403,90.1359,90.1928,179768.0
2023-08-02 15:30:00,95.03,95.06,94.95,94.99,176829.0,90.1928,90.2213,90.1169,90.1549,176829.0
2023-08-02 15:35:00,94.99,95.05,94.98,95.01,166448.0,90.1549,90.2118,90.1454,90.1738,166448.0
2023-08-02 15:40:00,95.01,95.09,94.98,95.08,188382.0,90.1738,90.2498,90.1454,90.2403,188382.0
2023-08-02 15:45:00,95.08,95.32,95.07,95.26,245882.0,90.2403,90.4681,90.2308,90.4111,245882.0
2023-08-02 15:50:00,95.25,95.3,95.17,95.2,375954.0,90.4016,90.4491,90.3257,90.3542,375954.0
2023-08-02 15:55:00,95.21,95.31,95.09,95.09,847824.0,90.3637,90.4586,90.2498,90.2498,847824.0
2023-08-03 09:30:00,96.71,97.75,96.58,97.14,733860.0,91.7873,92.7744,91.6639,92.1954,733860.0
2023-08-03 09:35:00,97.15,97.73,96.95,97.55,600981.0,92.2049,92.7554,92.0151,92.5845,600981.0
2023-08-03 09:40:00,97.55,98.0,97.35,97.7,711776.0,92.5845,93.0116,92.3947,92.7269,711776.0
2023-08-03 09:45:00,97.69,98.06,97.46,97.73,593640.0,92.7174,93.0686,92.4991,92.7554,593640.0
2023-08-03 09:50:00,97.74,97.96,97.41,97.66,291153.0,92.7649,92.9737,92.4517,92.6889,291153.0
2023-08-03 09:55:00,97.66,98.1,97.65,97.86,249073.0,92.6889,93.1065,92.6795,92.8788,249073.0
2023-08-03 10:00:00,97.87,97.99,97.54,97.69,220418.0,92.8883,93.0021,92.5751,92.7174,220418.0
2023-08-03 10:05:00,97.68,97.78,97.46,97.63,277286.0,92.7079,92.8028,92.4991,92.6605,277286.0
2023-08-03 10:10:00,97.66,97.75,97.36,97.68,161603.0,92.6889,92.7744,92.4042,92.7079,161603.0
2023-08-03 10:15:00,97.68,97.73,97.25,97.48,213805.0,92.7079,92.7554,92.2998,92.5181,213805.0
2023-08-03 10:20:00,97.49,97.51,97.17,97.23,184954.0,92.5276,92.5466,92.2239,92.2808,184954.0
2023-08-03 10:25:00,97.24,97.31,97.14,97.19,172054.0,92.2903,92.3568,92.1954,92.2429,172054.0
2023-08-03 10:30:00,97.17,97.47,97.11,97.27,167273.0,92.2239,92.5086,92.1669,92.3188,167273.0
2023-08-03 10:35:00,97.26,97.42,97.11,97.15,145590.0,92.3093,92.4612,92.1669,92.2049,145590.0
2023-08-03 10:40:00,97.14,97.41,97.11,97.41,175462.0,92.1954,92.4517,92.1669,92.4517,175462.0
2023-08-03 10:45:00,97.41,97.68,97.39,97.63,146972.0,92.4517,92.7079,92.4327,92.6605,146972.0
2023-08-03 10:50:00,97.62,97.67,97.44,97.62,154069.0,92.651,92.6984,92.4801,92.651,154069.0
2023-08-03 10:55:00,97.61,98.06,97.59,98.04,311762.0,92.6415,93.0686,92.6225,93.0496,311762.0
2023-08-03 11:00:00,98.05,98.25,97.96,98.12,323018.0,93.0591,93.2489,92.9737,93.1255,323018.0
2023-08-03 11:05:00,98.13,98.49,98.05,98.44,358483.0,93.135,93.4767,93.0591,93.4292,358483.0
2023-08-03 11:10:00,98.44,98.49,98.05,98.14,191050.0,93.4292,93.4767,93.0591,93.1445,191050.0
2023-08-03 11:15:00,98.15,98.38,97.97,98.26,149356.0,93.154,93.3723,92.9832,93.2584,149356.0
2023-08-03 11:20:00,98.25,98.3,98.01,98.05,94762.0,93.2489,93.2964,93.0211,93.0591,94762.0
2023-08-03 11:25:00,98.06,98.19,97.83,98.0,205983.0,93.0686,93.192,92.8503,93.0116,205983.0
2023-08-03 11:30:00,98.01,98.09,97.91,98.02,235530.0,93.0211,93.0971,92.9262,93.0306,235530.0
2023-08-03 11:35:00,98.01,98.21,98.01,98.16,120759.0,93.0211,93.2109,93.0211,93.1635,120759.0
2023-08-03 11:40:00,98.17,98.25,98.1,98.22,96904.0,93.173,93.2489,93.1065,93.2204,96904.0
2023-08-03 11:45:00,98.21,98.27,97.99,98.26,132701.0,93.2109,93.2679,93.0021,93.2584,132701.0
2023-08-03 11:50:00,98.26,98.42,98.08,98.1,100401.0,93.2584,93.4103,93.0876,93.1065,100401.0
2023-08-03 11:55:00,98.09,98.1,97.97,98.07,70024.0,93.0971,93.1065,92.9832,93.0781,70024.0
2023-08-03 12:00:00,98.06,98.16,98.01,98.13,68427.0,93.0686,93.1635,93.0211,93.135,68427.0
2023-08-03 12:05:00,98.14,98.21,98.04,98.11,53017.0,93.1445,93.2109,93.0496,93.116,53017.0
2023-08-03 12:10:00,98.11,98.19,98.1,98.11,41839.0,93.116,93.192,93.1065,93.116,41839.0
2023-08-03 12:15:00,98.13,98.13,97.92,97.95,86466.0,93.135,93.135,92.9357,92.9642,86466.0
2023-08-03 12:20:00,97.95,98.06,97.93,98.03,63008.0,92.9642,93.0686,92.9452,93.0401,63008.0
2023-08-03 12:25:00,98.03,98.14,98.0,98.08,55897.0,93.0401,93.1445,93.0116,93.0876,55897.0
2023-08-03 12:30:00,98.07,98.1,97.94,98.01,53196.0,93.0781,93.1065,92.9547,93.0211,53196.0
2023-08-03 12:35:00,98.01,98.07,98.0,98.03,47085.0,93.0211,93.0781,93.0116,93.0401,47085.0
2023-08-03 12:40:00,98.03,98.16,98.03,98.14,58793.0,93.0401,93.1635,93.0401,93.1445,58793.0
2023-08-03 12:45:00,98.13,98.16,98.03,98.08,130141.0,93.135,93.1635,93.0401,93.0876,130141.0
2023-08-03 12:50:00,98.07,98.23,98.06,98.23,73987.0,93.0781,93.2299,93.0686,93.2299,73987.0
2023-08-03 12:55:00,98.22,98.27,98.17,98.2,75875.0,93.2204,93.2679,93.173,93.2015,75875.0
2023-08-03 13:00:00,98.2,98.23,98.06,98.06,48875.0,93.2015,93.2299,93.0686,93.0686,48875.0
2023-08-03 13:05:00,98.06,98.06,97.9,97.95,59003.0,93.0686,93.0686,92.9167,92.9642,59003.0
2023-08-03 13:10:00,97.94,97.94,97.75,97.76,62819.0,92.9547,92.9547,92.7744,92.7839,62819.0
2023-08-03 13:15:00,97.75,97.79,97.7,97.78,99406.0,92.7744,92.8123,92.7269,92.8028,99406.0
2023-08-03 13:20:00,97.78,97.84,97.75,97.81,89951.0,92.8028,92.8598,92.7744,92.8313,89951.0
2023-08-03 13:25:00,97.81,97.82,97.57,97.59,80940.0,92.8313,92.8408,92.6035,92.6225,80940.0
2023-08-03 13:30:00,97.6,97.68,97.59,97.66,54661.0,92.632,92.7079,92.6225,92.6889,54661.0
2023-08-03 13:35:00,97.66,97.74,97.6,97.72,56486.0,92.6889,92.7649,92.632,92.7459,56486.0
2023-08-03 13:40:00,97.73,97.73,97.6,97.63,30535.0,92.7554,92.7554,92.632,92.6605,30535.0
2023-08-03 13:45:00,97.62,97.71,97.57,97.68,45536.0,92.651,92.7364,92.6035,92.7079,45536.0
2023-08-03 13:50:00,97.68,97.74,97.62,97.63,40104.0,92.7079,92.7649,92.651,92.6605,40104.0
2023-08-03 13:55:00,97.62,97.63,97.5,97.58,79992.0,92.651,92.6605,92.5371,92.613,79992.0
2023-08-03 14:00:00,97.59,97.66,97.5,97.65,82914.0,92.6225,92.6889,92.5371,92.6795,82914.0
2023-08-03 14:05:00,97.64,97.64,97.51,97.55,33005.0,92.67,92.67,92.5466,92.5845,33005.0
2023-08-03 14:10:00,97.55,97.65,97.53,97.59,34308.0,92.5845,92.6795,92.5656,92.6225,34308.0
2023-08-03 14:15:00,97.6,97.73,97.6,97.7,51677.0,92.632,92.7554,92.632,92.7269,51677.0
2023-08-03 14:20:00,97.69,97.71,97.63,97.71,51879.0,92.7174,92.7364,92.6605,92.7364,51879.0
2023-08-03 14:25:00,97.71,97.75,97.66,97.67,42932.0,92.7364,92.7744,92.6889,92.6984,42932.0
2023-08-03 14:30:00,97.66,97.73,97.64,97.67,31219.0,92.6889,92.7554,92.67,92.6984,31219.0
2023-08-03 14:35:00,97.66,97.68,97.47,97.57,94561.0,92.6889,92.7079,92.5086,92.6035,94561.0
2023-08-03 14:40:00,97.58,97.64,97.52,97.64,39305.0,92.613,92.67,92.5561,92.67,39305.0
2023-08-03 14:45:00,97.63,97.63,97.49,97.49,76560.0,92.6605,92.6605,92.5276,92.5276,76560.0
2023-08-03 14:50:00,97.5,97.63,97.41,97.63,102931.0,92.5371,92.6605,92.4517,92.6605,102931.0
2023-08-03 14:55:00,97.64,97.65,97.54,97.64,80339.0,92.67,92.6795,92.5751,92.67,80339.0
2023-08-03 15:00:00,97.65,97.66,97.59,97.61,56993.0,92.6795,92.6889,92.6225,92.6415,56993.0
2023-08-03 15:05:00,97.61,97.62,97.48,97.55,51640.0,92.6415,92.651,92.5181,92.5845,51640.0
2023-08-03 15:10:00,97.55,97.56,97.38,97.49,102345.0,92.5845,92.594,92.4232,92.5276,102345.0
2023-08-03 15:15:00,97.49,97.63,97.41,97.58,104696.0,92.5276,92.6605,92.4517,92.613,104696.0
2023-08-03 15:20:00,97.58,97.71,97.52,97.69,107336.0,92.613,92.7364,92.5561,92.7174,107336.0
2023-08-03 15:25:00,97.69,97.8,97.68,97.79,89143.0,92.7174,92.8218,92.7079,92.8123,89143.0
2023-08-03 15:30:00,97.79,97.83,97.73,97.76,113881.0,92.8123,92.8503,92.7554,92.7839,113881.0
2023-08-03 15:35:00,97.75,97.77,97.53,97.56,99353.0,92.7744,92.7933,92.5656,92.594,99353.0
2023-08-03 15:40:00,97.57,97.62,97.57,97.62,60636.0,92.6035,92.651,92.6035,92.651,60636.0
2023-08-03 15:45:00,97.62,97.64,97.48,97.49,111565.0,92.651,92.67,92.5181,92.5276,111565.0
2023-08-03 15:50:00,97.49,97.73,97.46,97.63,176957.0,92.5276,92.7554,92.4991,92.6605,176957.0
2023-08-03 15:55:00,97.61,97.71,97.58,97.59,369264.0,92.6415,92.7364,92.613,92.6225,369264.0
2023-08-04 09:30:00,97.76,97.91,96.9,97.06,80733.0,92.7839,92.9262,91.9676,92.1195,80733.0
2023-08-04 09:35:00,97.05,97.85,97.02,97.71,432321.0,92.11,92.8693,92.0815,92.7364,432321.0
2023-08-04 09:40:00,97.7,98.2,97.6,97.96,420107.0,92.7269,93.2015,92.632,92.9737,420107.0
2023-08-04 09:45:00,97.96,98.41,97.92,98.09,262200.0,92.9737,93.4008,92.9357,93.0971,262200.0
2023-08-04 09:50:00,98.14,98.26,97.78,97.81,198648.0,93.1445,93.2584,92.8028,92.8313,198648.0
2023-08-04 09:55:00,97.85,97.85,97.14,97.15,263996.0,92.8693,92.8693,92.1954,92.2049,263996.0
2023-08-04 10:00:00,97.14,97.49,97.13,97.38,169949.0,92.1954,92.5276,92.1859,92.4232,169949.0
2023-08-04 10:05:00,97.37,97.37,96.69,96.85,322922.0,92.4137,92.4137,91.7683,91.9202,322922.0
2023-08-04 10:10:00,96.86,97.13,96.78,96.99,279581.0,91.9297,92.1859,91.8537,92.053,279581.0
2023-08-04 10:15:00,97.01,97.36,96.88,97.36,158526.0,92.072,92.4042,91.9486,92.4042,158526.0
2023-08-04 10:20:00,97.39,97.5,97.24,97.46,149271.0,92.4327,92.5371,92.2903,92.4991,149271.0
2023-08-04 10:25:00,97.45,97.56,97.2,97.53,110519.0,92.4896,92.594,92.2524,92.5656,110519.0
2023-08-04 10:30:00,97.52,97.9,97.46,97.79,170915.0,92.5561,92.9167,92.4991,92.8123,170915.0
2023-08-04 10:35:00,97.78,97.81,97.53,97.56,114932.0,92.8028,92.8313,92.5656,92.594,114932.0
2023-08-04 10:40:00,97.57,97.72,97.49,97.72,69902.0,92.6035,92.7459,92.5276,92.7459,69902.0
2023-08-04 10:45:00,97.71,97.77,97.44,97.51,83999.0,92.7364,92.7933,92.4801,92.5466,83999.0
2023-08-04 10:50:00,97.5,97.56,97.41,97.53,94871.0,92.5371,92.594,92.4517,92.5656,94871.0
2023-08-04 10:55:00,97.52,97.61,97.31,97.39,95753.0,92.5561,92.6415,92.3568,92.4327,95753.0
2023-08-04 11:00:00,97.41,97.42,97.25,97.35,91685.0,92.4517,92.4612,92.2998,92.3947,91685.0
2023-08-04 11:05:00,97.35,97.6,97.32,97.56,58368.0,92.3947,92.632,92.3663,92.594,58368.0
2023-08-04 11:10:00,97.58,97.68,97.49,97.54,78747.0,92.613,92.7079,92.5276,92.5751,78747.0
2023-08-04 11:15:00,97.54,97.62,97.44,97.6,84131.0,92.5751,92.651,92.4801,92.632,84131.0
2023-08-04 11:20:00,97.62,97.8,97.57,97.76,66339.0,92.651,92.8218,92.6035,92.7839,66339.0
2023-08-04 11:25:00,97.77,97.9,97.74,97.89,80674.0,92.7933,92.9167,92.7649,92.9072,80674.0
2023-08-04 11:30:00,97.91,97.97,97.77,97.78,85974.0,92.9262,92.9832,92.7933,92.8028,85974.0
2023-08-04 11:35:00,97.77,97.97,97.76,97.89,83782.0,92.7933,92.9832,92.7839,92.9072,83782.0
2023-08-04 11:40:00,97.88,98.49,97.88,98.47,270968.0,92.8977,93.4767,92.8977,93.4577,270968.0
2023-08-04 11:45:00,98.47,98.48,98.16,98.27,223668.0,93.4577,93.4672,93.1635,93.2679,223668.0
2023-08-04 11:50:00,98.28,98.32,98.04,98.28,199109.0,93.2774,93.3153,93.0496,93.2774,199109.0
2023-08-04 11:55:00,98.27,98.32,98.21,98.29,64742.0,93.2679,93.3153,93.2109,93.2869,64742.0
2023-08-04 12:00:00,98.29,98.29,98.11,98.13,76818.0,93.2869,93.2869,93.116,93.135,76818.0
2023-08-04 12:05:00,98.15,98.19,97.91,97.95,99996.0,93.154,93.192,92.9262,92.9642,99996.0
2023-08-04 12:10:00,97.93,98.19,97.91,98.14,59706.0,92.9452,93.192,92.9262,93.1445,59706.0
2023-08-04 12:15:00,98.14,98.28,98.13,98.18,87015.0,93.1445,93.2774,93.135,93.1825,87015.0
2023-08-04 12:20:00,98.21,98.24,98.16,98.23,41079.0,93.2109,93.2394,93.1635,93.2299,41079.0
2023-08-04 12:25:00,98.23,98.32,98.23,98.31,92966.0,93.2299,93.3153,93.2299,93.3059,92966.0
2023-08-04 12:30:00,98.31,98.34,98.24,98.29,76776.0,93.3059,93.3343,93.2394,93.2869,76776.0
2023-08-04 12:35:00,98.29,98.31,98.14,98.24,48791.0,93.2869,93.3059,93.1445,93.2394,48791.0
2023-08-04 12:40:00,98.26,98.29,98.1,98.29,169493.0,93.2584,93.2869,93.1065,93.2869,169493.0
2023-08-04 12:45:00,98.29,98.32,98.19,98.23,118746.0,93.2869,93.3153,93.192,93.2299,118746.0
2023-08-04 12:50:00,98.23,98.31,98.16,98.28,58640.0,93.2299,93.3059,93.1635,93.2774,58640.0
2023-08-04 12:55:00,98.28,98.33,98.22,98.31,68432.0,93.2774,93.3248,93.2204,93.3059,68432.0
2023-08-04 13:00:00,98.31,98.48,98.28,98.31,150322.0,93.3059,93.4672,93.2774,93.3059,150322.0
2023-08-04 13:05:00,98.3,98.3,98.19,98.23,76315.0,93.2964,93.2964,93.192,93.2299,76315.0
2023-08-04 13:10:00,98.23,98.23,98.11,98.15,50481.0,93.2299,93.2299,93.116,93.154,50481.0
2023-08-04 13:15:00,98.15,98.16,98.06,98.08,66375.0,93.154,93.1635,93.0686,93.0876,66375.0
2023-08-04 13:20:00,98.08,98.23,98.01,98.17,55902.0,93.0876,93.2299,93.0211,93.173,55902.0
2023-08-04 13:25:00,98.19,98.19,97.98,98.05,151738.0,93.192,93.192,92.9927,93.0591,151738.0
2023-08-04 13:30:00,98.04,98.09,98.01,98.08,22067.0,93.0496,93.0971,93.0211,93.0876,22067.0
2023-08-04 13:35:00,98.08,98.09,97.98,98.01,41545.0,93.0876,93.0971,92.9927,93.0211,41545.0
2023-08-04 13:40:00,97.99,97.99,97.88,97.95,41057.0,93.0021,93.0021,92.8977,92.9642,41057.0
2023-08-04 13:45:00,97.96,98.02,97.91,97.96,48822.0,92.9737,93.0306,92.9262,92.9737,48822.0
2023-08-04 13:50:00,97.95,98.0,97.84,97.88,84562.0,92.9642,93.0116,92.8598,92.8977,84562.0
2023-08-04 13:55:00,97.87,97.88,97.75,97.81,60267.0,92.8883,92.8977,92.7744,92.8313,60267.0
2023-08-04 14:00:00,97.8,97.8,97.57,97.57,92255.0,92.8218,92.8218,92.6035,92.6035,92255.0
2023-08-04 14:05:00,97.55,97.7,97.54,97.68,80264.0,92.5845,92.7269,92.5751,92.7079,80264.0
2023-08-04 14:10:00,97.67,97.75,97.58,97.71,75096.0,92.6984,92.7744,92.613,92.7364,75096.0
2023-08-04 14:15:00,97.71,97.72,97.47,97.5,86975.0,92.7364,92.7459,92.5086,92.5371,86975.0
2023-08-04 14:20:00,97.5,97.57,97.44,97.46,97856.0,92.5371,92.6035,92.4801,92.4991,97856.0
2023-08-04 14:25:00,97.46,97.5,97.26,97.26,116380.0,92.4991,92.5371,92.3093,92.3093,116380.0
2023-08-04 14:30:00,97.26,97.41,97.26,97.36,70441.0,92.3093,92.4517,92.3093,92.4042,70441.0
2023-08-04 14:35:00,97.35,97.37,97.16,97.19,59665.0,92.3947,92.4137,92.2144,92.2429,59665.0
2023-08-04 14:40:00,97.19,97.3,97.15,97.19,54817.0,92.2429,92.3473,92.2049,92.2429,54817.0
2023-08-04 14:45:00,97.19,97.22,97.13,97.16,81250.0,92.2429,92.2713,92.1859,92.2144,81250.0
2023-08-04 14:50:00,97.16,97.26,97.05,97.05,55503.0,92.2144,92.3093,92.11,92.11,55503.0
2023-08-04 14:55:00,97.03,97.09,96.97,96.99,115444.0,92.091,92.148,92.0341,92.053,115444.0
2023-08-04 15:00:00,96.97,97.23,96.92,97.12,97133.0,92.0341,92.2808,91.9866,92.1764,97133.0
2023-08-04 15:05:00,97.12,97.17,96.96,96.98,59895.0,92.1764,92.2239,92.0246,92.0436,59895.0
2023-08-04 15:10:00,96.98,97.1,96.95,97.06,51848.0,92.0436,92.1574,92.0151,92.1195,51848.0
2023-08-04 15:15:00,97.06,97.1,96.89,96.9,48984.0,92.1195,92.1574,91.9581,91.9676,48984.0
2023-08-04 15:20:00,96.9,97.0,96.85,96.85,62566.0,91.9676,92.0625,91.9202,91.9202,62566.0
2023-08-04 15:25:00,96.85,96.87,96.75,96.84,111565.0,91.9202,91.9392,91.8253,91.9107,111565.0
2023-08-04 15:30:00,96.85,96.97,96.84,96.9,64146.0,91.9202,92.0341,91.9107,91.9676,64146.0
2023-08-04 15:35:00,96.9,96.96,96.8,96.83,79181.0,91.9676,92.0246,91.8727,91.9012,79181.0
2023-08-04 15:40:00,96.83,96.95,96.82,96.91,78712.0,91.9012,92.0151,91.8917,91.9771,78712.0
2023-08-04 15:45:00,96.91,96.97,96.84,96.91,142050.0,91.9771,92.0341,91.9107,91.9771,142050.0
2023-08-04 15:50:00,96.91,97.04,96.8,96.8,225497.0,91.9771,92.1005,91.8727,91.8727,225497.0
2023-08-04 15:55:00,96.81,96.94,96.76,96.9,336712.0,91.8822,92.0056,91.8348,91.9676,336712.0
2023-08-07 09:30:00,97.78,97.8,96.17,96.17,605163.0,92.8028,92.8218,91.2748,91.2748,605163.0
2023-08-07 09:35:00,96.19,96.78,95.95,96.67,448581.0,91.2938,91.8537,91.066,91.7493,448581.0
2023-08-07 09:40:00,96.69,97.01,96.29,96.29,267627.0,91.7683,92.072,91.3887,91.3887,267627.0
2023-08-07 09:45:00,96.3,96.36,95.82,95.93,376857.0,91.3982,91.4551,90.9426,91.047,376857.0
2023-08-07 09:50:00,95.93,96.08,95.63,95.87,296891.0,91.047,91.1894,90.7623,90.9901,296891.0
2023-08-07 09:55:00,95.88,95.98,95.3,95.31,311938.0,90.9995,91.0945,90.4491,90.4586,311938.0
2023-08-07 10:00:00,95.32,95.42,95.03,95.05,349302.0,90.4681,90.563,90.1928,90.2118,349302.0
2023-08-07 10:05:00,95.06,95.69,95.05,95.66,171481.0,90.2213,90.8192,90.2118,90.7907,171481.0
2023-08-07 10:10:00,95.67,95.74,95.55,95.73,105029.0,90.8002,90.8667,90.6863,90.8572,105029.0
2023-08-07 10:15:00,95.74,95.93,95.57,95.89,124101.0,90.8667,91.047,90.7053,91.009,124101.0
2023-08-07 10:20:00,95.92,96.0,95.74,95.99,152711.0,91.0375,91.1134,90.8667,91.104,152711.0
2023-08-07 10:25:00,95.98,96.24,95.94,96.24,137130.0,91.0945,91.3412,91.0565,91.3412,137130.0
2023-08-07 10:30:00,96.22,96.28,95.9,96.02,87763.0,91.3222,91.3792,91.0185,91.1324,87763.0
2023-08-07 10:35:00,95.99,96.22,95.94,96.15,84789.0,91.104,91.3222,91.0565,91.2558,84789.0
2023-08-07 10:40:00,96.14,96.2,95.97,96.01,73054.0,91.2463,91.3033,91.085,91.1229,73054.0
2023-08-07 10:45:00,96.01,96.14,95.92,96.05,94806.0,91.1229,91.2463,91.0375,91.1609,94806.0
2023-08-07 10:50:00,96.05,96.07,95.73,95.81,134832.0,91.1609,91.1799,90.8572,90.9331,134832.0
2023-08-07 10:55:00,95.82,95.93,95.68,95.82,168141.0,90.9426,91.047,90.8097,90.9426,168141.0
2023-08-07 11:00:00,95.8,95.87,95.73,95.85,81465.0,90.9236,90.9901,90.8572,90.9711,81465.0
2023-08-07 11:05:00,95.84,95.84,95.57,95.58,89881.0,90.9616,90.9616,90.7053,90.7148,89881.0
2023-08-07 11:10:00,95.59,95.94,95.58,95.86,83261.0,90.7243,91.0565,90.7148,90.9806,83261.0
2023-08-07 11:15:00,95.86,95.88,95.7,95.73,90104.0,90.9806,90.9995,90.8287,90.8572,90104.0
2023-08-07 11:20:00,95.79,95.92,95.72,95.89,58793.0,90.9141,91.0375,90.8477,91.009,58793.0
2023-08-07 11:25:00,95.89,96.15,95.88,95.96,85167.0,91.009,91.2558,90.9995,91.0755,85167.0
2023-08-07 11:30:00,95.94,95.95,95.73,95.87,74180.0,91.0565,91.066,90.8572,90.9901,74180.0
2023-08-07 11:35:00,95.84,96.01,95.81,95.87,61679.0,90.9616,91.1229,90.9331,90.9901,61679.0
2023-08-07 11:40:00,95.87,95.97,95.86,95.92,42436.0,90.9901,91.085,90.9806,91.0375,42436.0
2023-08-07 11:45:00,95.91,96.07,95.91,96.05,64038.0,91.028,91.1799,91.028,91.1609,64038.0
2023-08-07 11:50:00,96.05,96.11,95.94,95.95,50739.0,91.1609,91.2178,91.0565,91.066,50739.0
2023-08-07 11:55:00,95.97,96.09,95.96,96.07,51946.0,91.085,91.1989,91.0755,91.1799,51946.0
2023-08-07 12:00:00,96.07,96.18,96.04,96.1,59947.0,91.1799,91.2843,91.1514,91.2084,59947.0
2023-08-07 12:05:00,96.1,96.17,96.06,96.1,46161.0,91.2084,91.2748,91.1704,91.2084,46161.0
2023-08-07 12:10:00,96.09,96.17,96.02,96.04,58750.0,91.1989,91.2748,91.1324,91.1514,58750.0
2023-08-07 12:15:00,96.02,96.06,95.99,96.02,45830.0,91.1324,91.1704,91.104,91.1324,45830.0
2023-08-07 12:20:00,96.03,96.04,95.87,95.95,54531.0,91.1419,91.1514,90.9901,91.066,54531.0
2023-08-07 12:25:00,95.94,96.04,95.92,95.98,67538.0,91.0565,91.1514,91.0375,91.0945,67538.0
2023-08-07 12:30:00,95.99,96.06,95.94,96.03,64336.0,91.104,91.1704,91.0565,91.1419,64336.0
2023-08-07 12:35:00,96.02,96.06,96.0,96.02,25199.0,91.1324,91.1704,91.1134,91.1324,25199.0
2023-08-07 12:40:00,96.02,96.09,95.99,96.06,37985.0,91.1324,91.1989,91.104,91.1704,37985.0
2023-08-07 12:45:00,96.09,96.11,96.01,96.06,55328.0,91.1989,91.2178,91.1229,91.1704,55328.0
2023-08-07 12:50:00,96.07,96.11,96.02,96.09,80038.0,91.1799,91.2178,91.1324,91.1989,80038.0
2023-08-07 12:55:00,96.09,96.13,95.97,96.13,83485.0,91.1989,91.2368,91.085,91.2368,83485.0
2023-08-07 13:00:00,96.13,96.19,96.05,96.11,80477.0,91.2368,91.2938,91.1609,91.2178,80477.0
2023-08-07 13:05:00,96.11,96.11,95.9,95.92,59642.0,91.2178,91.2178,91.0185,91.0375,59642.0
2023-08-07 13:10:00,95.92,95.96,95.81,95.82,75595.0,91.0375,91.0755,90.9331,90.9426,75595.0
2023-08-07 13:15:00,95.82,95.94,95.78,95.93,94497.0,90.9426,91.0565,90.9046,91.047,94497.0
2023-08-07 13:20:00,95.95,96.06,95.94,95.99,61636.0,91.066,91.1704,91.0565,91.104,61636.0
2023-08-07 13:25:00,96.0,96.04,95.96,95.97,25879.0,91.1134,91.1514,91.0755,91.085,25879.0
2023-08-07 13:30:00,95.98,96.03,95.95,95.98,39901.0,91.0945,91.1419,91.066,91.0945,39901.0
2023-08-07 13:35:00,95.99,96.06,95.99,96.04,56674.0,91.104,91.1704,91.104,91.1514,56674.0
2023-08-07 13:40:00,96.05,96.19,96.04,96.15,44359.0,91.1609,91.2938,91.1514,91.2558,44359.0
2023-08-07 13:45:00,96.15,96.16,96.07,96.13,28719.0,91.2558,91.2653,91.1799,91.2368,28719.0
2023-08-07 13:50:00,96.12,96.22,96.09,96.16,32073.0,91.2273,91.3222,91.1989,91.2653,32073.0
2023-08-07 13:55:00,96.16,96.22,96.15,96.21,47666.0,91.2653,91.3222,91.2558,91.3128,47666.0
2023-08-07 14:00:00,96.22,96.26,96.18,96.2,63598.0,91.3222,91.3602,91.2843,91.3033,63598.0
2023-08-07 14:05:00,96.19,96.24,96.14,96.22,43307.0,91.2938,91.3412,91.2463,91.3222,43307.0
2023-08-07 14:10:00,96.21,96.22,96.18,96.2,70909.0,91.3128,91.3222,91.2843,91.3033,70909.0
2023-08-07 14:15:00,96.2,96.21,96.15,96.19,41878.0,91.3033,91.3128,91.2558,91.2938,41878.0
2023-08-07 14:20:00,96.19,96.27,96.18,96.25,29104.0,91.2938,91.3697,91.2843,91.3507,29104.0
2023-08-07 14:25:00,96.26,96.26,96.15,96.19,32535.0,91.3602,91.3602,91.2558,91.2938,32535.0
2023-08-07 14:30:00,96.19,96.32,96.18,96.3,35519.0,91.2938,91.4172,91.2843,91.3982,35519.0
2023-08-07 14:35:00,96.31,96.32,96.22,96.23,46776.0,91.4077,91.4172,91.3222,91.3317,46776.0
2023-08-07 14:40:00,96.24,96.32,96.23,96.28,46751.0,91.3412,91.4172,91.3317,91.3792,46751.0
2023-08-07 14:45:00,96.28,96.3,96.22,96.28,41918.0,91.3792,91.3982,91.3222,91.3792,41918.0
2023-08-07 14:50:00,96.29,96.4,96.29,96.37,48146.0,91.3887,91.4931,91.3887,91.4646,48146.0
2023-08-07 14:55:00,96.37,96.42,96.33,96.39,34763.0,91.4646,91.5121,91.4266,91.4836,34763.0
2023-08-07 15:00:00,96.39,96.5,96.39,96.46,56237.0,91.4836,91.588,91.4836,91.55,56237.0
2023-08-07 15:05:00,96.47,96.5,96.42,96.48,52958.0,91.5595,91.588,91.5121,91.569,52958.0
2023-08-07 15:10:00,96.48,96.49,96.35,96.36,43235.0,91.569,91.5785,91.4456,91.4551,43235.0
2023-08-07 15:15:00,96.35,96.38,96.32,96.34,58777.0,91.4456,91.4741,91.4172,91.4361,58777.0
2023-08-07 15:20:00,96.34,96.39,96.29,96.38,52172.0,91.4361,91.4836,91.3887,91.4741,52172.0
2023-08-07 15:25:00,96.38,96.42,96.31,96.31,43577.0,91.4741,91.5121,91.4077,91.4077,43577.0
2023-08-07 15:30:00,96.31,96.4,96.28,96.33,74437.0,91.4077,91.4931,91.3792,91.4266,74437.0
2023-08-07 15:35:00,96.33,96.35,96.26,96.29,56635.0,91.4266,91.4456,91.3602,91.3887,56635.0
2023-08-07 15:40:00,96.29,96.34,96.28,96.3,77212.0,91.3887,91.4361,91.3792,91.3982,77212.0
2023-08-07 15:45:00,96.3,96.37,96.26,96.32,122191.0,91.3982,91.4646,91.3602,91.4172,122191.0
2023-08-07 15:50:00,96.32,96.35,96.25,96.28,170304.0,91.4172,91.4456,91.3507,91.3792,170304.0
2023-08-07 15:55:00,96.29,96.56,96.28,96.56,388174.0,91.3887,91.6449,91.3792,91.6449,388174.0
2023-08-08 09:30:00,93.52,93.81,93.1,93.48,764089.0,88.7597,89.0349,88.3611,88.7217,764089.0
2023-08-08 09:35:00,93.5,93.59,93.2,93.21,359473.0,88.7407,88.8261,88.456,88.4655,359473.0
2023-08-08 09:40:00,93.23,93.55,93.01,93.43,574060.0,88.4844,88.7882,88.2756,88.6743,574060.0
2023-08-08 09:45:00,93.42,93.57,93.1,93.29,325406.0,88.6648,88.8071,88.3611,88.5414,325406.0
2023-08-08 09:50:00,93.29,93.34,92.92,93.21,323091.0,88.5414,88.5888,88.1902,88.4655,323091.0
2023-08-08 09:55:00,93.21,93.69,93.14,93.68,262436.0,88.4655,88.921,88.399,88.9115,262436.0
2023-08-08 10:00:00,93.66,93.76,93.37,93.75,285304.0,88.8926,88.9875,88.6173,88.978,285304.0
2023-08-08 10:05:00,93.75,93.84,93.53,93.64,163615.0,88.978,89.0634,88.7692,88.8736,163615.0
2023-08-08 10:10:00,93.64,93.68,93.36,93.38,160269.0,88.8736,88.9115,88.6078,88.6268,160269.0
2023-08-08 10:15:00,93.39,93.44,93.22,93.24,188574.0,88.6363,88.6837,88.4749,88.4939,188574.0
2023-08-08 10:20:00,93.23,93.41,93.2,93.31,168416.0,88.4844,88.6553,88.456,88.5604,168416.0
2023-08-08 10:25:00,93.32,93.6,93.32,93.59,130642.0,88.5699,88.8356,88.5699,88.8261,130642.0
2023-08-08 10:30:00,93.58,93.6,93.35,93.41,141807.0,88.8166,88.8356,88.5983,88.6553,141807.0
2023-08-08 10:35:00,93.4,93.75,93.38,93.74,114078.0,88.6458,88.978,88.6268,88.9685,114078.0
2023-08-08 10:40:00,93.74,93.94,93.64,93.89,147611.0,88.9685,89.1583,88.8736,89.1108,147611.0
2023-08-08 10:45:00,93.9,93.94,93.66,93.68,148992.0,89.1203,89.1583,88.8926,88.9115,148992.0
2023-08-08 10:50:00,93.68,93.71,93.5,93.65,96186.0,88.9115,88.94,88.7407,88.8831,96186.0
2023-08-08 10:55:00,93.65,93.66,93.5,93.59,159749.0,88.8831,88.8926,88.7407,88.8261,159749.0
2023-08-08 11:00:00,93.59,93.73,93.51,93.57,118610.0,88.8261,88.959,88.7502,88.8071,118610.0
2023-08-08 11:05:00,93.56,93.66,93.5,93.63,76742.0,88.7976,88.8926,88.7407,88.8641,76742.0
2023-08-08 11:10:00,93.63,93.8,93.62,93.77,89281.0,88.8641,89.0254,88.8546,88.997,89281.0
2023-08-08 11:15:00,93.76,93.8,93.52,93.59,97156.0,88.9875,89.0254,88.7597,88.8261,97156.0
2023-08-08 11:20:00,93.58,93.58,93.41,93.53,144613.0,88.8166,88.8166,88.6553,88.7692,144613.0
2023-08-08 11:25:00,93.52,93.55,93.4,93.41,94630.0,88.7597,88.7882,88.6458,88.6553,94630.0
2023-08-08 11:30:00,93.4,93.51,93.39,93.41,99147.0,88.6458,88.7502,88.6363,88.6553,99147.0
2023-08-08 11:35:00,93.42,93.53,93.34,93.52,89944.0,88.6648,88.7692,88.5888,88.7597,89944.0
2023-08-08 11:40:00,93.53,93.55,93.16,93.32,135648.0,88.7692,88.7882,88.418,88.5699,135648.0
2023-08-08 11:45:00,93.31,93.51,93.29,93.44,70541.0,88.5604,88.7502,88.5414,88.6837,70541.0
2023-08-08 11:50:00,93.44,93.62,93.44,93.47,83984.0,88.6837,88.8546,88.6837,88.7122,83984.0
2023-08-08 11:55:00,93.48,93.57,93.35,93.36,60435.0,88.7217,88.8071,88.5983,88.6078,60435.0
2023-08-08 12:00:00,93.33,93.45,93.32,93.42,39834.0,88.5793,88.6932,88.5699,88.6648,39834.0
2023-08-08 12:05:00,93.45,93.45,93.35,93.41,56629.0,88.6932,88.6932,88.5983,88.6553,56629.0
2023-08-08 12:10:00,93.39,93.55,93.38,93.51,43408.0,88.6363,88.7882,88.6268,88.7502,43408.0
2023-08-08 12:15:00,93.5,93.6,93.5,93.6,41361.0,88.7407,88.8356,88.7407,88.8356,41361.0
2023-08-08 12:20:00,93.6,93.64,93.52,93.59,45414.0,88.8356,88.8736,88.7597,88.8261,45414.0
2023-08-08 12:25:00,93.6,93.63,93.42,93.45,30374.0,88.8356,88.8641,88.6648,88.6932,30374.0
2023-08-08 12:30:00,93.46,93.62,93.46,93.59,66734.0,88.7027,88.8546,88.7027,88.8261,66734.0
2023-08-08 12:35:00,93.58,93.65,93.56,93.6,74777.0,88.8166,88.8831,88.7976,88.8356,74777.0
2023-08-08 12:40:00,93.6,93.6,93.48,93.48,32056.0,88.8356,88.8356,88.7217,88.7217,32056.0
2023-08-08 12:45:00,93.48,93.65,93.48,93.57,65733.0,88.7217,88.8831,88.7217,88.8071,65733.0
2023-08-08 12:50:00,93.58,93.61,93.51,93.56,47364.0,88.8166,88.8451,88.7502,88.7976,47364.0
2023-08-08 12:55:00,93.56,93.69,93.55,93.68,48366.0,88.7976,88.921,88.7882,88.9115,48366.0
2023-08-08 13:00:00,93.68,93.84,93.66,93.81,117315.0,88.9115,89.0634,88.8926,89.0349,117315.0
2023-08-08 13:05:00,93.81,93.9,93.74,93.88,171024.0,89.0349,89.1203,88.9685,89.1014,171024.0
2023-08-08 13:10:00,93.87,93.89,93.75,93.82,44810.0,89.0919,89.1108,88.978,89.0444,44810.0
2023-08-08 13:15:00,93.81,94.02,93.8,93.95,91349.0,89.0349,89.2342,89.0254,89.1678,91349.0
2023-08-08 13:20:00,93.95,94.03,93.88,93.91,50519.0,89.1678,89.2437,89.1014,89.1298,50519.0
2023-08-08 13:25:00,93.91,93.99,93.82,93.98,44895.0,89.1298,89.2058,89.0444,89.1963,44895.0
2023-08-08 13:30:00,93.99,94.14,93.99,94.0,69556.0,89.2058,89.3481,89.2058,89.2152,69556.0
2023-08-08 13:35:00,93.99,94.03,93.9,94.0,42994.0,89.2058,89.2437,89.1203,89.2152,42994.0
2023-08-08 13:40:00,93.99,94.07,93.97,94.01,57906.0,89.2058,89.2817,89.1868,89.2247,57906.0
2023-08-08 13:45:00,94.0,94.04,93.89,93.95,46065.0,89.2152,89.2532,89.1108,89.1678,46065.0
2023-08-08 13:50:00,93.95,94.12,93.93,94.06,56123.0,89.1678,89.3291,89.1488,89.2722,56123.0
2023-08-08 13:55:00,94.08,94.1,94.01,94.07,38556.0,89.2912,89.3102,89.2247,89.2817,38556.0
2023-08-08 14:00:00,94.08,94.08,93.82,93.86,49315.0,89.2912,89.2912,89.0444,89.0824,49315.0
2023-08-08 14:05:00,93.85,93.87,93.8,93.82,41810.0,89.0729,89.0919,89.0254,89.0444,41810.0
2023-08-08 14:10:00,93.83,94.04,93.8,94.0,39693.0,89.0539,89.2532,89.0254,89.2152,39693.0
2023-08-08 14:15:00,94.01,94.13,93.98,94.06,49203.0,89.2247,89.3386,89.1963,89.2722,49203.0
2023-08-08 14:20:00,94.07,94.09,93.98,94.02,57803.0,89.2817,89.3007,89.1963,89.2342,57803.0
2023-08-08 14:25:00,94.02,94.07,94.0,94.03,56071.0,89.2342,89.2817,89.2152,89.2437,56071.0
2023-08-08 14:30:00,94.04,94.05,93.95,94.01,86401.0,89.2532,89.2627,89.1678,89.2247,86401.0
2023-08-08 14:35:00,94.0,94.08,93.98,94.01,59435.0,89.2152,89.2912,89.1963,89.2247,59435.0
2023-08-08 14:40:00,94.02,94.03,93.97,93.98,55722.0,89.2342,89.2437,89.1868,89.1963,55722.0
2023-08-08 14:45:00,93.98,94.08,93.93,94.06,52437.0,89.1963,89.2912,89.1488,89.2722,52437.0
2023-08-08 14:50:00,94.06,94.21,94.06,94.2,55259.0,89.2722,89.4146,89.2722,89.4051,55259.0
2023-08-08 14:55:00,94.21,94.39,94.21,94.33,112489.0,89.4146,89.5854,89.4146,89.5284,112489.0
2023-08-08 15:00:00,94.33,94.35,94.14,94.15,67840.0,89.5284,89.5474,89.3481,89.3576,67840.0
2023-08-08 15:05:00,94.16,94.26,94.06,94.07,71631.0,89.3671,89.462,89.2722,89.2817,71631.0
2023-08-08 15:10:00,94.09,94.16,94.06,94.16,48724.0,89.3007,89.3671,89.2722,89.3671,48724.0
2023-08-08 15:15:00,94.16,94.19,94.1,94.13,80730.0,89.3671,89.3956,89.3102,89.3386,80730.0
2023-08-08 15:20:00,94.14,94.22,94.13,94.2,92247.0,89.3481,89.424,89.3386,89.4051,92247.0
2023-08-08 15:25:00,94.21,94.25,94.16,94.17,70182.0,89.4146,89.4525,89.3671,89.3766,70182.0
2023-08-08 15:30:00,94.17,94.18,94.0,94.04,109615.0,89.3766,89.3861,89.2152,89.2532,109615.0
2023-08-08 15:35:00,94.04,94.09,93.96,94.01,75016.0,89.2532,89.3007,89.1773,89.2247,75016.0
2023-08-08 15:40:00,94.01,94.2,94.0,94.17,112627.0,89.2247,89.4051,89.2152,89.3766,112627.0
2023-08-08 15:45:00,94.16,94.3,94.14,94.27,96644.0,89.3671,89.5,89.3481,89.4715,96644.0
2023-08-08 15:50:00,94.26,94.32,94.17,94.31,221031.0,89.462,89.519,89.3766,89.5095,221031.0
2023-08-08 15:55:00,94.3,94.48,94.2,94.24,475717.0,89.5,89.6708,89.4051,89.443,475717.0
2023-08-09 09:30:00,96.03,96.3,95.21,95.24,524226.0,91.1419,91.3982,90.3637,90.3921,524226.0
2023-08-09 09:35:00,95.23,95.34,94.81,95.11,459067.0,90.3826,90.487,89.984,90.2687,459067.0
2023-08-09 09:40:00,95.1,95.45,95.08,95.41,305884.0,90.2593,90.5914,90.2403,90.5535,305884.0
2023-08-09 09:45:00,95.39,95.66,95.2,95.23,215338.0,90.5345,90.7907,90.3542,90.3826,215338.0
2023-08-09 09:50:00,95.22,95.32,94.88,95.27,236438.0,90.3731,90.4681,90.0505,90.4206,236438.0
2023-08-09 09:55:00,95.3,95.78,95.29,95.67,248279.0,90.4491,90.9046,90.4396,90.8002,248279.0
2023-08-09 10:00:00,95.68,95.87,95.61,95.76,215842.0,90.8097,90.9901,90.7433,90.8857,215842.0
2023-08-09 10:05:00,95.76,95.87,95.3,95.35,184833.0,90.8857,90.9901,90.4491,90.4965,184833.0
2023-08-09 10:10:00,95.36,95.56,95.16,95.28,196118.0,90.506,90.6958,90.3162,90.4301,196118.0
2023-08-09 10:15:00,95.26,95.41,95.1,95.12,162936.0,90.4111,90.5535,90.2593,90.2782,162936.0
2023-08-09 10:20:00,95.13,95.19,94.8,94.81,212822.0,90.2877,90.3447,89.9745,89.984,212822.0
2023-08-09 10:25:00,94.81,95.13,94.81,95.08,192820.0,89.984,90.2877,89.984,90.2403,192820.0
2023-08-09 10:30:00,95.08,95.1,94.81,94.88,161472.0,90.2403,90.2593,89.984,90.0505,161472.0
2023-08-09 10:35:00,94.85,95.15,94.8,95.06,134067.0,90.022,90.3067,89.9745,90.2213,134067.0
2023-08-09 10:40:00,95.05,95.22,95.01,95.09,128601.0,90.2118,90.3731,90.1738,90.2498,128601.0
2023-08-09 10:45:00,95.08,95.21,94.91,94.91,152428.0,90.2403,90.3637,90.0789,90.0789,152428.0
2023-08-09 10:50:00,94.9,94.95,94.52,94.53,188364.0,90.0694,90.1169,89.7088,89.7183,188364.0
2023-08-09 10:55:00,94.53,94.58,94.42,94.54,193431.0,89.7183,89.7657,89.6139,89.7278,193431.0
2023-08-09 11:00:00,94.54,94.69,94.46,94.65,102539.0,89.7278,89.8701,89.6518,89.8322,102539.0
2023-08-09 11:05:00,94.65,94.67,94.5,94.62,92371.0,89.8322,89.8511,89.6898,89.8037,92371.0
2023-08-09 11:10:00,94.63,94.71,94.2,94.21,205844.0,89.8132,89.8891,89.4051,89.4146,205844.0
2023-08-09 11:15:00,94.21,94.37,94.08,94.37,210104.0,89.4146,89.5664,89.2912,89.5664,210104.0
2023-08-09 11:20:00,94.37,94.49,94.33,94.37,118275.0,89.5664,89.6803,89.5284,89.5664,118275.0
2023-08-09 11:25:00,94.38,94.63,94.37,94.62,139127.0,89.5759,89.8132,89.5664,89.8037,139127.0
2023-08-09 11:30:00,94.62,94.79,94.57,94.63,135896.0,89.8037,89.965,89.7562,89.8132,135896.0
2023-08-09 11:35:00,94.63,94.72,94.57,94.67,104788.0,89.8132,89.8986,89.7562,89.8511,104788.0
2023-08-09 11:40:00,94.68,94.71,94.42,94.42,97975.0,89.8606,89.8891,89.6139,89.6139,97975.0
2023-08-09 11:45:00,94.43,94.47,94.25,94.26,97800.0,89.6234,89.6613,89.4525,89.462,97800.0
2023-08-09 11:50:00,94.27,94.3,94.16,94.23,98879.0,89.4715,89.5,89.3671,89.4335,98879.0
2023-08-09 11:55:00,94.22,94.34,94.18,94.26,114552.0,89.424,89.5379,89.3861,89.462,114552.0
2023-08-09 12:00:00,94.26,94.31,94.14,94.22,184119.0,89.462,89.5095,89.3481,89.424,184119.0
2023-08-09 12:05:00,94.22,94.47,94.16,94.4,160626.0,89.424,89.6613,89.3671,89.5949,160626.0
2023-08-09 12:10:00,94.4,94.41,94.2,94.29,82947.0,89.5949,89.6044,89.4051,89.4905,82947.0
2023-08-09 12:15:00,94.28,94.36,94.15,94.17,115857.0,89.481,89.5569,89.3576,89.3766,115857.0
2023-08-09 12:20:00,94.16,94.41,94.13,94.4,111430.0,89.3671,89.6044,89.3386,89.5949,111430.0
2023-08-09 12:25:00,94.41,94.53,94.34,94.47,80473.0,89.6044,89.7183,89.5379,89.6613,80473.0
2023-08-09 12:30:00,94.47,94.59,94.46,94.57,85460.0,89.6613,89.7752,89.6518,89.7562,85460.0
2023-08-09 12:35:00,94.57,94.61,94.41,94.45,80210.0,89.7562,89.7942,89.6044,89.6423,80210.0
2023-08-09 12:40:00,94.44,94.52,94.38,94.41,81675.0,89.6328,89.7088,89.5759,89.6044,81675.0
2023-08-09 12:45:00,94.42,94.45,94.32,94.4,120801.0,89.6139,89.6423,89.519,89.5949,120801.0
2023-08-09 12:50:00,94.39,94.41,94.24,94.28,89660.0,89.5854,89.6044,89.443,89.481,89660.0
2023-08-09 12:55:00,94.26,94.37,94.26,94.3,68402.0,89.462,89.5664,89.462,89.5,68402.0
2023-08-09 13:00:00,94.3,94.48,94.23,94.42,96923.0,89.5,89.6708,89.4335,89.6139,96923.0
2023-08-09 13:05:00,94.42,94.57,94.42,94.55,93869.0,89.6139,89.7562,89.6139,89.7372,93869.0
2023-08-09 13:10:00,94.56,94.76,94.51,94.76,111478.0,89.7467,89.9366,89.6993,89.9366,111478.0
2023-08-09 13:15:00,94.76,94.81,94.65,94.66,116805.0,89.9366,89.984,89.8322,89.8416,116805.0
2023-08-09 13:20:00,94.67,94.78,94.6,94.78,104780.0,89.8511,89.9555,89.7847,89.9555,104780.0
2023-08-09 13:25:00,94.79,94.92,94.74,94.87,355006.0,89.965,90.0884,89.9176,90.041,355006.0
2023-08-09 13:30:00,94.88,94.95,94.75,94.76,169341.0,90.0505,90.1169,89.9271,89.9366,169341.0
2023-08-09 13:35:00,94.76,95.0,94.72,94.91,96089.0,89.9366,90.1643,89.8986,90.0789,96089.0
2023-08-09 13:40:00,94.93,95.01,94.91,94.97,111814.0,90.0979,90.1738,90.0789,90.1359,111814.0
2023-08-09 13:45:00,94.95,95.04,94.92,94.96,92468.0,90.1169,90.2023,90.0884,90.1264,92468.0
2023-08-09 13:50:00,94.95,95.04,94.93,95.0,86088.0,90.1169,90.2023,90.0979,90.1643,86088.0
2023-08-09 13:55:00,95.0,95.07,94.94,95.02,90901.0,90.1643,90.2308,90.1074,90.1833,90901.0
2023-08-09 14:00:00,95.01,95.16,94.96,95.14,154259.0,90.1738,90.3162,90.1264,90.2972,154259.0
2023-08-09 14:05:00,95.15,95.26,95.12,95.18,146731.0,90.3067,90.4111,90.2782,90.3352,146731.0
2023-08-09 14:10:00,95.17,95.32,95.15,95.26,164854.0,90.3257,90.4681,90.3067,90.4111,164854.0
2023-08-09 14:15:00,95.25,95.38,95.18,95.32,146340.0,90.4016,90.525,90.3352,90.4681,146340.0
2023-08-09 14:20:00,95.33,95.41,95.17,95.26,117290.0,90.4775,90.5535,90.3257,90.4111,117290.0
2023-08-09 14:25:00,95.26,95.47,95.25,95.45,138893.0,90.4111,90.6104,90.4016,90.5914,138893.0
2023-08-09 14:30:00,95.45,95.48,95.22,95.27,150610.0,90.5914,90.6199,90.3731,90.4206,150610.0
2023-08-09 14:35:00,95.28,95.31,95.22,95.27,138920.0,90.4301,90.4586,90.3731,90.4206,138920.0
2023-08-09 14:40:00,95.27,95.3,95.16,95.2,159658.0,90.4206,90.4491,90.3162,90.3542,159658.0
2023-08-09 14:45:00,95.2,95.2,95.1,95.15,115625.0,90.3542,90.3542,90.2593,90.3067,115625.0
2023-08-09 14:50:00,95.15,95.28,95.14,95.18,174663.0,90.3067,90.4301,90.2972,90.3352,174663.0
2023-08-09 14:55:00,95.17,95.23,95.13,95.15,128636.0,90.3257,90.3826,90.2877,90.3067,128636.0
2023-08-09 15:00:00,95.15,95.17,95.04,95.17,79044.0,90.3067,90.3257,90.2023,90.3257,79044.0
2023-08-09 15:05:00,95.17,95.23,95.1,95.11,107135.0,90.3257,90.3826,90.2593,90.2687,107135.0
2023-08-09 15:10:00,95.11,95.12,95.03,95.05,125538.0,90.2687,90.2782,90.1928,90.2118,125538.0
2023-08-09 15:15:00,95.04,95.05,94.97,95.01,165630.0,90.2023,90.2118,90.1359,90.1738,165630.0
2023-08-09 15:20:00,95.01,95.17,95.0,95.06,351727.0,90.1738,90.3257,90.1643,90.2213,351727.0
2023-08-09 15:25:00,95.06,95.14,95.03,95.06,135000.0,90.2213,90.2972,90.1928,90.2213,135000.0
2023-08-09 15:30:00,95.06,95.1,95.01,95.04,222032.0,90.2213,90.2593,90.1738,90.2023,222032.0
2023-08-09 15:35:00,95.03,95.11,94.97,95.03,358825.0,90.1928,90.2687,90.1359,90.1928,358825.0
2023-08-09 15:40:00,95.03,95.07,94.94,94.99,234961.0,90.1928,90.2308,90.1074,90.1549,234961.0
2023-08-09 15:45:00,94.98,95.0,94.86,94.92,443577.0,90.1454,90.1643,90.0315,90.0884,443577.0
2023-08-09 15:50:00,94.92,94.99,94.71,94.72,666362.0,90.0884,90.1549,89.8891,89.8986,666362.0
2023-08-09 15:55:00,94.71,94.92,94.62,94.91,1139506.0,89.8891,90.0884,89.8037,90.0789,1139506.0
2023-08-10 09:30:00,98.31,98.63,97.12,97.94,1687728.0,93.3059,93.6096,92.1764,92.9547,1687728.0
2023-08-10 09:35:00,97.94,100.26,97.65,100.04,3344074.0,92.9547,95.1566,92.6795,94.9478,3344074.0
2023-08-10 09:40:00,100.03,100.45,99.51,99.96,1886502.0,94.9383,95.3369,94.4448,94.8719,1886502.0
2023-08-10 09:45:00,99.95,100.43,99.8,100.25,1359272.0,94.8624,95.3179,94.72,95.1471,1359272.0
2023-08-10 09:50:00,100.23,101.4,100.0,101.39,1757139.0,95.1281,96.2386,94.9098,96.2291,1757139.0
2023-08-10 09:55:00,101.38,101.74,101.15,101.65,1085663.0,96.2196,96.5613,96.0013,96.4758,1085663.0
2023-08-10 10:00:00,101.65,101.8,101.14,101.24,1029737.0,96.4758,96.6182,95.9918,96.0867,1029737.0
2023-08-10 10:05:00,101.27,101.32,100.4,100.58,1116817.0,96.1152,96.1626,95.2895,95.4603,1116817.0
2023-08-10 10:10:00,100.55,100.8,100.2,100.44,1065974.0,95.4318,95.6691,95.0997,95.3274,1065974.0
2023-08-10 10:15:00,100.41,100.88,100.36,100.72,670456.0,95.299,95.745,95.2515,95.5932,670456.0
2023-08-10 10:20:00,100.73,100.92,100.55,100.59,556752.0,95.6027,95.783,95.4318,95.4698,556752.0
2023-08-10 10:25:00,100.6,101.04,100.25,100.69,684823.0,95.4793,95.8969,95.1471,95.5647,684823.0
2023-08-10 10:30:00,100.67,100.67,100.21,100.44,452389.0,95.5457,95.5457,95.1091,95.3274,452389.0
2023-08-10 10:35:00,100.44,100.52,99.51,99.97,915385.0,95.3274,95.4034,94.4448,94.8814,915385.0
2023-08-10 10:40:00,99.95,100.08,99.82,100.03,474273.0,94.8624,94.9858,94.739,94.9383,474273.0
2023-08-10 10:45:00,100.03,100.2,99.85,99.97,522660.0,94.9383,95.0997,94.7675,94.8814,522660.0
2023-08-10 10:50:00,99.96,100.39,99.93,100.19,410385.0,94.8719,95.28,94.8434,95.0902,410385.0
2023-08-10 10:55:00,100.18,100.26,99.67,99.68,354387.0,95.0807,95.1566,94.5966,94.6061,354387.0
2023-08-10 11:00:00,99.7,99.78,99.11,99.6,787709.0,94.6251,94.701,94.0651,94.5302,787709.0
2023-08-10 11:05:00,99.63,99.95,99.47,99.8,481172.0,94.5587,94.8624,94.4068,94.72,481172.0
2023-08-10 11:10:00,99.8,100.37,99.69,100.28,633126.0,94.72,95.261,94.6156,95.1756,633126.0
2023-08-10 11:15:00,100.28,100.94,100.14,100.91,748449.0,95.1756,95.802,95.0427,95.7735,748449.0
2023-08-10 11:20:00,100.88,100.92,100.55,100.82,620040.0,95.745,95.783,95.4318,95.6881,620040.0
2023-08-10 11:25:00,100.82,101.53,100.82,101.41,964378.0,95.6881,96.362,95.6881,96.2481,964378.0
2023-08-10 11:30:00,101.42,101.59,101.16,101.56,608915.0,96.2576,96.4189,96.0108,96.3904,608915.0
2023-08-10 11:35:00,101.53,101.65,100.95,101.55,567051.0,96.362,96.4758,95.8115,96.3809,567051.0
2023-08-10 11:40:00,101.56,101.84,101.21,101.29,775228.0,96.3904,96.6562,96.0582,96.1342,775228.0
2023-08-10 11:45:00,101.31,101.35,100.72,100.77,559946.0,96.1532,96.1911,95.5932,95.6406,559946.0
2023-08-10 11:50:00,100.75,100.89,100.32,100.39,589828.0,95.6217,95.7545,95.2135,95.28,589828.0
2023-08-10 11:55:00,100.41,100.87,100.15,100.82,616142.0,95.299,95.7356,95.0522,95.6881,616142.0
2023-08-10 12:00:00,100.82,100.85,100.36,100.44,259651.0,95.6881,95.7166,95.2515,95.3274,259651.0
2023-08-10 12:05:00,100.44,100.52,100.22,100.3,239959.0,95.3274,95.4034,95.1186,95.1946,239959.0
2023-08-10 12:10:00,100.28,100.38,100.0,100.24,344639.0,95.1756,95.2705,94.9098,95.1376,344639.0
2023-08-10 12:15:00,100.24,100.29,100.13,100.17,225682.0,95.1376,95.1851,95.0332,95.0712,225682.0
2023-08-10 12:20:00,100.16,100.18,100.0,100.09,272795.0,95.0617,95.0807,94.9098,94.9953,272795.0
2023-08-10 12:25:00,100.08,100.47,100.0,100.43,350810.0,94.9858,95.3559,94.9098,95.3179,350810.0
2023-08-10 12:30:00,100.41,100.8,100.41,100.56,320288.0,95.299,95.6691,95.299,95.4413,320288.0
2023-08-10 12:35:00,100.56,100.95,100.38,100.88,264346.0,95.4413,95.8115,95.2705,95.745,264346.0
2023-08-10 12:40:00,100.88,100.98,100.66,100.9,338525.0,95.745,95.84,95.5362,95.764,338525.0
2023-08-10 12:45:00,100.9,100.94,100.66,100.84,168954.0,95.764,95.802,95.5362,95.7071,168954.0
2023-08-10 12:50:00,100.83,100.85,100.42,100.44,204141.0,95.6976,95.7166,95.3085,95.3274,204141.0
2023-08-10 12:55:00,100.43,100.44,100.17,100.37,218627.0,95.3179,95.3274,95.0712,95.261,218627.0
2023-08-10 13:00:00,100.37,100.43,100.05,100.17,175388.0,95.261,95.3179,94.9573,95.0712,175388.0
2023-08-10 13:05:00,100.16,100.3,100.11,100.23,200438.0,95.0617,95.1946,95.0142,95.1281,200438.0
2023-08-10 13:10:00,100.24,100.38,100.18,100.28,180869.0,95.1376,95.2705,95.0807,95.1756,180869.0
2023-08-10 13:15:00,100.28,100.35,100.19,100.25,104434.0,95.1756,95.242,95.0902,95.1471,104434.0
2023-08-10 13:20:00,100.23,100.26,99.73,99.83,363794.0,95.1281,95.1566,94.6536,94.7485,363794.0
2023-08-10 13:25:00,99.81,99.88,99.57,99.63,271230.0,94.7295,94.7959,94.5017,94.5587,271230.0
2023-08-10 13:30:00,99.63,99.79,99.42,99.78,308593.0,94.5587,94.7105,94.3594,94.701,308593.0
2023-08-10 13:35:00,99.76,99.77,99.31,99.4,273988.0,94.6821,94.6915,94.255,94.3404,273988.0
2023-08-10 13:40:00,99.38,99.42,99.06,99.38,242026.0,94.3214,94.3594,94.0177,94.3214,242026.0
2023-08-10 13:45:00,99.39,99.54,99.32,99.34,274521.0,94.3309,94.4732,94.2644,94.2834,274521.0
2023-08-10 13:50:00,99.33,99.36,99.13,99.21,211797.0,94.2739,94.3024,94.0841,94.16,211797.0
2023-08-10 13:55:00,99.2,99.2,98.65,98.72,397549.0,94.1506,94.1506,93.6286,93.695,397549.0
2023-08-10 14:00:00,98.71,98.91,98.31,98.38,452873.0,93.6855,93.8753,93.3059,93.3723,452873.0
2023-08-10 14:05:00,98.38,99.05,98.38,98.66,426299.0,93.3723,94.0082,93.3723,93.638,426299.0
2023-08-10 14:10:00,98.67,99.11,98.67,99.1,357462.0,93.6475,94.0651,93.6475,94.0556,357462.0
2023-08-10 14:15:00,99.1,99.18,98.9,98.98,250593.0,94.0556,94.1316,93.8658,93.9418,250593.0
2023-08-10 14:20:00,98.97,99.27,98.92,99.17,236819.0,93.9323,94.217,93.8848,94.1221,236819.0
2023-08-10 14:25:00,99.17,99.28,99.03,99.04,146990.0,94.1221,94.2265,93.9892,93.9987,146990.0
2023-08-10 14:30:00,99.05,99.13,98.76,98.77,186686.0,94.0082,94.0841,93.733,93.7424,186686.0
2023-08-10 14:35:00,98.75,98.81,98.61,98.62,182409.0,93.7235,93.7804,93.5906,93.6001,182409.0
2023-08-10 14:40:00,98.63,98.7,98.54,98.63,134760.0,93.6096,93.676,93.5242,93.6096,134760.0
2023-08-10 14:45:00,98.61,98.74,98.48,98.53,204070.0,93.5906,93.714,93.4672,93.5147,204070.0
2023-08-10 14:50:00,98.53,98.8,98.5,98.65,212029.0,93.5147,93.7709,93.4862,93.6286,212029.0
2023-08-10 14:55:00,98.66,98.92,98.64,98.84,260238.0,93.638,93.8848,93.6191,93.8089,260238.0
2023-08-10 15:00:00,98.84,99.0,98.76,98.98,225428.0,93.8089,93.9607,93.733,93.9418,225428.0
2023-08-10 15:05:00,98.98,99.0,98.77,98.84,157530.0,93.9418,93.9607,93.7424,93.8089,157530.0
2023-08-10 15:10:00,98.82,99.08,98.81,99.06,166744.0,93.7899,94.0367,93.7804,94.0177,166744.0
2023-08-10 15:15:00,99.06,99.45,99.05,99.29,343818.0,94.0177,94.3878,94.0082,94.236,343818.0
2023-08-10 15:20:00,99.29,99.36,99.13,99.19,211957.0,94.236,94.3024,94.0841,94.1411,211957.0
2023-08-10 15:25:00,99.19,99.22,99.01,99.03,174016.0,94.1411,94.1695,93.9702,93.9892,174016.0
2023-08-10 15:30:00,99.04,99.43,98.94,99.34,296020.0,93.9987,94.3688,93.9038,94.2834,296020.0
2023-08-10 15:35:00,99.33,99.48,99.28,99.38,270699.0,94.2739,94.4163,94.2265,94.3214,270699.0
2023-08-10 15:40:00,99.37,99.41,99.15,99.21,329792.0,94.3119,94.3499,94.1031,94.16,329792.0
2023-08-10 15:45:00,99.22,99.42,99.16,99.28,429612.0,94.1695,94.3594,94.1126,94.2265,429612.0
2023-08-10 15:50:00,99.28,99.41,98.92,99.05,608214.0,94.2265,94.3499,93.8848,94.0082,608214.0
2023-08-10 15:55:00,99.05,99.24,98.95,99.22,743732.0,94.0082,94.1885,93.9133,94.1695,743732.0
2023-08-11 09:30:00,97.34,97.65,96.31,97.05,1092201.0,92.3852,92.6795,91.4077,92.11,1092201.0
2023-08-11 09:35:00,97.02,97.38,96.86,97.1,519740.0,92.0815,92.4232,91.9297,92.1574,519740.0
2023-08-11 09:40:00,97.13,97.14,95.95,96.15,970326.0,92.1859,92.1954,91.066,91.2558,970326.0
2023-08-11 09:45:00,96.17,96.4,95.86,96.31,641552.0,91.2748,91.4931,90.9806,91.4077,641552.0
2023-08-11 09:50:00,96.34,96.34,95.94,96.03,447971.0,91.4361,91.4361,91.0565,91.1419,447971.0
2023-08-11 09:55:00,96.04,96.24,95.9,96.04,339925.0,91.1514,91.3412,91.0185,91.1514,339925.0
2023-08-11 10:00:00,96.05,96.59,96.05,96.55,463099.0,91.1609,91.6734,91.1609,91.6354,463099.0
2023-08-11 10:05:00,96.57,96.64,96.32,96.5,361486.0,91.6544,91.7209,91.4172,91.588,361486.0
2023-08-11 10:10:00,96.5,96.63,96.11,96.58,265184.0,91.588,91.7114,91.2178,91.6639,265184.0
2023-08-11 10:15:00,96.58,96.87,96.5,96.68,294557.0,91.6639,91.9392,91.588,91.7588,294557.0
2023-08-11 10:20:00,96.7,96.92,96.56,96.61,306816.0,91.7778,91.9866,91.6449,91.6924,306816.0
2023-08-11 10:25:00,96.6,96.62,96.15,96.33,269704.0,91.6829,91.7019,91.2558,91.4266,269704.0
2023-08-11 10:30:00,96.32,96.39,96.06,96.11,243684.0,91.4172,91.4836,91.1704,91.2178,243684.0
2023-08-11 10:35:00,96.13,96.23,96.04,96.19,198078.0,91.2368,91.3317,91.1514,91.2938,198078.0
2023-08-11 10:40:00,96.2,96.26,95.9,95.99,323087.0,91.3033,91.3602,91.0185,91.104,323087.0
2023-08-11 10:45:00,96.0,96.08,95.83,95.9,227983.0,91.1134,91.1894,90.9521,91.0185,227983.0
2023-08-11 10:50:00,95.9,95.92,95.41,95.47,522911.0,91.0185,91.0375,90.5535,90.6104,522911.0
2023-08-11 10:55:00,95.47,95.53,95.16,95.29,544957.0,90.6104,90.6674,90.3162,90.4396,544957.0
2023-08-11 11:00:00,95.29,95.36,95.08,95.14,415328.0,90.4396,90.506,90.2403,90.2972,415328.0
2023-08-11 11:05:00,95.14,95.29,95.08,95.17,314891.0,90.2972,90.4396,90.2403,90.3257,314891.0
2023-08-11 11:10:00,95.19,95.28,94.92,95.06,461001.0,90.3447,90.4301,90.0884,90.2213,461001.0
2023-08-11 11:15:00,95.05,95.2,94.98,95.01,233999.0,90.2118,90.3542,90.1454,90.1738,233999.0
2023-08-11 11:20:00,95.01,95.33,95.0,95.28,341140.0,90.1738,90.4775,90.1643,90.4301,341140.0
2023-08-11 11:25:00,95.3,95.31,94.77,94.79,405676.0,90.4491,90.4586,89.9461,89.965,405676.0
2023-08-11 11:30:00,94.76,94.88,94.62,94.78,354015.0,89.9366,90.0505,89.8037,89.9555,354015.0
2023-08-11 11:35:00,94.78,94.91,94.73,94.77,200989.0,89.9555,90.0789,89.9081,89.9461,200989.0
2023-08-11 11:40:00,94.76,95.01,94.7,94.93,222617.0,89.9366,90.1738,89.8796,90.0979,222617.0
2023-08-11 11:45:00,94.91,94.95,94.34,94.38,462272.0,90.0789,90.1169,89.5379,89.5759,462272.0
2023-08-11 11:50:00,94.39,94.68,94.34,94.68,255369.0,89.5854,89.8606,89.5379,89.8606,255369.0
2023-08-11 11:55:00,94.67,94.98,94.59,94.89,225689.0,89.8511,90.1454,89.7752,90.0599,225689.0
2023-08-11 12:00:00,94.91,95.02,94.66,94.8,234453.0,90.0789,90.1833,89.8416,89.9745,234453.0
2023-08-11 12:05:00,94.79,95.18,94.77,95.16,339541.0,89.965,90.3352,89.9461,90.3162,339541.0
2023-08-11 12:10:00,95.17,95.2,95.0,95.07,168837.0,90.3257,90.3542,90.1643,90.2308,168837.0
2023-08-11 12:15:00,95.08,95.14,94.91,94.98,152013.0,90.2403,90.2972,90.0789,90.1454,152013.0
2023-08-11 12:20:00,94.98,95.06,94.91,94.98,166288.0,90.1454,90.2213,90.0789,90.1454,166288.0
2023-08-11 12:25:00,94.99,95.04,94.85,95.03,128879.0,90.1549,90.2023,90.022,90.1928,128879.0
2023-08-11 12:30:00,95.04,95.26,95.0,95.1,235261.0,90.2023,90.4111,90.1643,90.2593,235261.0
2023-08-11 12:35:00,95.08,95.12,94.81,94.81,104818.0,90.2403,90.2782,89.984,89.984,104818.0
2023-08-11 12:40:00,94.81,94.82,94.69,94.78,152258.0,89.984,89.9935,89.8701,89.9555,152258.0
2023-08-11 12:45:00,94.79,94.95,94.71,94.71,124919.0,89.965,90.1169,89.8891,89.8891,124919.0
2023-08-11 12:50:00,94.7,95.13,94.68,95.11,203559.0,89.8796,90.2877,89.8606,90.2687,203559.0
2023-08-11 12:55:00,95.11,95.14,94.98,95.03,171841.0,90.2687,90.2972,90.1454,90.1928,171841.0
2023-08-11 13:00:00,95.03,95.17,95.03,95.06,127710.0,90.1928,90.3257,90.1928,90.2213,127710.0
2023-08-11 13:05:00,95.06,95.12,94.96,95.08,158808.0,90.2213,90.2782,90.1264,90.2403,158808.0
2023-08-11 13:10:00,95.09,95.27,95.01,95.23,175873.0,90.2498,90.4206,90.1738,90.3826,175873.0
2023-08-11 13:15:00,95.23,95.41,95.17,95.34,179006.0,90.3826,90.5535,90.3257,90.487,179006.0
2023-08-11 13:20:00,95.34,95.49,95.31,95.39,146889.0,90.487,90.6294,90.4586,90.5345,146889.0
2023-08-11 13:25:00,95.39,95.48,95.37,95.42,160578.0,90.5345,90.6199,90.5155,90.563,160578.0
2023-08-11 13:30:00,95.41,95.44,95.27,95.32,113017.0,90.5535,90.5819,90.4206,90.4681,113017.0
2023-08-11 13:35:00,95.32,95.35,95.11,95.17,135398.0,90.4681,90.4965,90.2687,90.3257,135398.0
2023-08-11 13:40:00,95.16,95.17,94.91,94.98,142445.0,90.3162,90.3257,90.0789,90.1454,142445.0
2023-08-11 13:45:00,94.97,95.21,94.96,95.18,85167.0,90.1359,90.3637,90.1264,90.3352,85167.0
2023-08-11 13:50:00,95.17,95.21,95.07,95.07,114750.0,90.3257,90.3637,90.2308,90.2308,114750.0
2023-08-11 13:55:00,95.07,95.26,95.06,95.2,90128.0,90.2308,90.4111,90.2213,90.3542,90128.0
2023-08-11 14:00:00,95.2,95.3,95.11,95.19,122676.0,90.3542,90.4491,90.2687,90.3447,122676.0
2023-08-11 14:05:00,95.2,95.32,95.17,95.22,72007.0,90.3542,90.4681,90.3257,90.3731,72007.0
2023-08-11 14:10:00,95.24,95.26,95.14,95.21,57194.0,90.3921,90.4111,90.2972,90.3637,57194.0
2023-08-11 14:15:00,95.2,95.33,95.17,95.27,89698.0,90.3542,90.4775,90.3257,90.4206,89698.0
2023-08-11 14:20:00,95.29,95.34,95.19,95.27,105303.0,90.4396,90.487,90.3447,90.4206,105303.0
2023-08-11 14:25:00,95.27,95.45,95.26,95.35,117529.0,90.4206,90.5914,90.4111,90.4965,117529.0
2023-08-11 14:30:00,95.35,95.48,95.32,95.39,82961.0,90.4965,90.6199,90.4681,90.5345,82961.0
2023-08-11 14:35:00,95.37,95.51,95.33,95.48,97715.0,90.5155,90.6484,90.4775,90.6199,97715.0
2023-08-11 14:40:00,95.5,95.56,95.38,95.45,118162.0,90.6389,90.6958,90.525,90.5914,118162.0
2023-08-11 14:45:00,95.45,95.57,95.43,95.56,85813.0,90.5914,90.7053,90.5725,90.6958,85813.0
2023-08-11 14:50:00,95.56,95.76,95.53,95.67,165205.0,90.6958,90.8857,90.6674,90.8002,165205.0
2023-08-11 14:55:00,95.67,95.84,95.67,95.81,149533.0,90.8002,90.9616,90.8002,90.9331,149533.0
2023-08-11 15:00:00,95.81,95.82,95.57,95.65,152445.0,90.9331,90.9426,90.7053,90.7813,152445.0
2023-08-11 15:05:00,95.66,95.66,95.46,95.47,143393.0,90.7907,90.7907,90.6009,90.6104,143393.0
2023-08-11 15:10:00,95.47,95.51,95.36,95.48,142653.0,90.6104,90.6484,90.506,90.6199,142653.0
2023-08-11 15:15:00,95.46,95.66,95.44,95.65,117146.0,90.6009,90.7907,90.5819,90.7813,117146.0
2023-08-11 15:20:00,95.65,95.72,95.58,95.68,102891.0,90.7813,90.8477,90.7148,90.8097,102891.0
2023-08-11 15:25:00,95.68,95.75,95.57,95.65,146889.0,90.8097,90.8762,90.7053,90.7813,146889.0
2023-08-11 15:30:00,95.64,95.78,95.6,95.75,111637.0,90.7718,90.9046,90.7338,90.8762,111637.0
2023-08-11 15:35:00,95.75,95.82,95.56,95.6,233382.0,90.8762,90.9426,90.6958,90.7338,233382.0
2023-08-11 15:40:00,95.59,95.8,95.53,95.79,176124.0,90.7243,90.9236,90.6674,90.9141,176124.0
2023-08-11 15:45:00,95.79,95.91,95.66,95.91,311816.0,90.9141,91.028,90.7907,91.028,311816.0
2023-08-11 15:50:00,95.89,95.99,95.74,95.98,436460.0,91.009,91.104,90.8667,91.0945,436460.0
2023-08-11 15:55:00,95.97,95.98,95.74,95.76,733083.0,91.085,91.0945,90.8667,90.8857,733083.0
2023-08-14 09:30:00,94.24,94.3,93.06,93.18,853470.0,89.443,89.5,88.3231,88.437,853470.0
2023-08-14 09:35:00,93.17,93.31,92.53,92.57,870812.0,88.4275,88.5604,87.8201,87.858,870812.0
2023-08-14 09:40:00,92.58,93.18,92.56,93.11,632354.0,87.8675,88.437,87.8485,88.3705,632354.0
2023-08-14 09:45:00,93.12,93.38,92.86,93.33,381827.0,88.38,88.6268,88.1333,88.5793,381827.0
2023-08-14 09:50:00,93.33,93.79,93.32,93.48,440056.0,88.5793,89.0159,88.5699,88.7217,440056.0
2023-08-14 09:55:00,93.46,93.54,93.31,93.45,297548.0,88.7027,88.7787,88.5604,88.6932,297548.0
2023-08-14 10:00:00,93.44,93.83,93.36,93.63,445736.0,88.6837,89.0539,88.6078,88.8641,445736.0
2023-08-14 10:05:00,93.65,93.73,93.23,93.39,308887.0,88.8831,88.959,88.4844,88.6363,308887.0
2023-08-14 10:10:00,93.39,93.49,93.26,93.39,257292.0,88.6363,88.7312,88.5129,88.6363,257292.0
2023-08-14 10:15:00,93.39,93.54,93.29,93.38,228440.0,88.6363,88.7787,88.5414,88.6268,228440.0
2023-08-14 10:20:00,93.39,93.42,93.22,93.29,149486.0,88.6363,88.6648,88.4749,88.5414,149486.0
2023-08-14 10:25:00,93.31,93.4,93.13,93.36,155072.0,88.5604,88.6458,88.3895,88.6078,155072.0
2023-08-14 10:30:00,93.38,93.45,93.18,93.44,173975.0,88.6268,88.6932,88.437,88.6837,173975.0
2023-08-14 10:35:00,93.44,93.58,93.35,93.46,203308.0,88.6837,88.8166,88.5983,88.7027,203308.0
2023-08-14 10:40:00,93.46,93.49,93.35,93.39,254132.0,88.7027,88.7312,88.5983,88.6363,254132.0
2023-08-14 10:45:00,93.4,93.4,93.21,93.33,148136.0,88.6458,88.6458,88.4655,88.5793,148136.0
2023-08-14 10:50:00,93.34,93.56,93.34,93.52,174857.0,88.5888,88.7976,88.5888,88.7597,174857.0
2023-08-14 10:55:00,93.52,93.59,93.04,93.23,235822.0,88.7597,88.8261,88.3041,88.4844,235822.0
2023-08-14 11:00:00,93.23,93.33,93.11,93.14,205553.0,88.4844,88.5793,88.3705,88.399,205553.0
2023-08-14 11:05:00,93.14,93.18,92.9,92.92,283414.0,88.399,88.437,88.1712,88.1902,283414.0
2023-08-14 11:10:00,92.94,93.0,92.77,92.94,237506.0,88.2092,88.2661,88.0479,88.2092,237506.0
2023-08-14 11:15:00,92.92,93.29,92.92,93.11,288212.0,88.1902,88.5414,88.1902,88.3705,288212.0
2023-08-14 11:20:00,93.12,93.38,93.11,93.29,183919.0,88.38,88.6268,88.3705,88.5414,183919.0
2023-08-14 11:25:00,93.29,93.64,93.28,93.56,182279.0,88.5414,88.8736,88.5319,88.7976,182279.0
2023-08-14 11:30:00,93.56,93.79,93.53,93.74,174180.0,88.7976,89.0159,88.7692,88.9685,174180.0
2023-08-14 11:35:00,93.73,93.88,93.67,93.85,166237.0,88.959,89.1014,88.902,89.0729,166237.0
2023-08-14 11:40:00,93.86,93.96,93.85,93.94,133560.0,89.0824,89.1773,89.0729,89.1583,133560.0
2023-08-14 11:45:00,93.94,94.06,93.94,94.0,150560.0,89.1583,89.2722,89.1583,89.2152,150560.0
2023-08-14 11:50:00,94.01,94.09,93.92,94.07,137104.0,89.2247,89.3007,89.1393,89.2817,137104.0
2023-08-14 11:55:00,94.07,94.11,93.9,93.9,130328.0,89.2817,89.3196,89.1203,89.1203,130328.0
2023-08-14 12:00:00,93.92,94.31,93.91,94.3,189116.0,89.1393,89.5095,89.1298,89.5,189116.0
2023-08-14 12:05:00,94.29,94.45,94.2,94.24,142772.0,89.4905,89.6423,89.4051,89.443,142772.0
2023-08-14 12:10:00,94.23,94.32,94.02,94.04,139035.0,89.4335,89.519,89.2342,89.2532,139035.0
2023-08-14 12:15:00,94.02,94.04,93.85,93.99,142360.0,89.2342,89.2532,89.0729,89.2058,142360.0
2023-08-14 12:20:00,93.98,93.99,93.74,93.82,157986.0,89.1963,89.2058,88.9685,89.0444,157986.0
2023-08-14 12:25:00,93.81,93.81,93.66,93.73,86634.0,89.0349,89.0349,88.8926,88.959,86634.0
2023-08-14 12:30:00,93.73,93.86,93.7,93.81,75748.0,88.959,89.0824,88.9305,89.0349,75748.0
2023-08-14 12:35:00,93.82,93.89,93.77,93.78,65806.0,89.0444,89.1108,88.997,89.0064,65806.0
2023-08-14 12:40:00,93.78,93.81,93.68,93.76,73375.0,89.0064,89.0349,88.9115,88.9875,73375.0
2023-08-14 12:45:00,93.76,93.91,93.74,93.77,81769.0,88.9875,89.1298,88.9685,88.997,81769.0
2023-08-14 12:50:00,93.77,93.82,93.62,93.67,62654.0,88.997,89.0444,88.8546,88.902,62654.0
2023-08-14 12:55:00,93.67,93.73,93.61,93.66,57389.0,88.902,88.959,88.8451,88.8926,57389.0
2023-08-14 13:00:00,93.66,93.73,93.61,93.68,62622.0,88.8926,88.959,88.8451,88.9115,62622.0
2023-08-14 13:05:00,93.68,93.71,93.58,93.69,56607.0,88.9115,88.94,88.8166,88.921,56607.0
2023-08-14 13:10:00,93.69,93.73,93.65,93.69,45336.0,88.921,88.959,88.8831,88.921,45336.0
2023-08-14 13:15:00,93.7,93.87,93.69,93.87,65198.0,88.9305,89.0919,88.921,89.0919,65198.0
2023-08-14 13:20:00,93.86,93.92,93.77,93.79,77481.0,89.0824,89.1393,88.997,89.0159,77481.0
2023-08-14 13:25:00,93.79,93.81,93.68,93.69,49349.0,89.0159,89.0349,88.9115,88.921,49349.0
2023-08-14 13:30:00,93.7,93.84,93.68,93.76,120951.0,88.9305,89.0634,88.9115,88.9875,120951.0
2023-08-14 13:35:00,93.77,93.77,93.63,93.69,61006.0,88.997,88.997,88.8641,88.921,61006.0
2023-08-14 13:40:00,93.68,93.72,93.53,93.59,90241.0,88.9115,88.9495,88.7692,88.8261,90241.0
2023-08-14 13:45:00,93.59,93.62,93.52,93.55,149197.0,88.8261,88.8546,88.7597,88.7882,149197.0
2023-08-14 13:50:00,93.54,93.62,93.5,93.58,59377.0,88.7787,88.8546,88.7407,88.8166,59377.0
2023-08-14 13:55:00,93.59,93.65,93.53,93.65,55360.0,88.8261,88.8831,88.7692,88.8831,55360.0
2023-08-14 14:00:00,93.64,93.65,93.54,93.64,66794.0,88.8736,88.8831,88.7787,88.8736,66794.0
2023-08-14 14:05:00,93.63,93.68,93.59,93.63,60459.0,88.8641,88.9115,88.8261,88.8641,60459.0
2023-08-14 14:10:00,93.63,93.69,93.58,93.64,52137.0,88.8641,88.921,88.8166,88.8736,52137.0
2023-08-14 14:15:00,93.64,93.67,93.57,93.63,141300.0,88.8736,88.902,88.8071,88.8641,141300.0
2023-08-14 14:20:00,93.63,93.75,93.62,93.7,45954.0,88.8641,88.978,88.8546,88.9305,45954.0
2023-08-14 14:25:00,93.71,93.8,93.69,93.78,63754.0,88.94,89.0254,88.921,89.0064,63754.0
2023-08-14 14:30:00,93.77,93.79,93.63,93.79,51779.0,88.997,89.0159,88.8641,89.0159,51779.0
2023-08-14 14:35:00,93.79,93.84,93.72,93.78,39923.0,89.0159,89.0634,88.9495,89.0064,39923.0
2023-08-14 14:40:00,93.77,93.81,93.68,93.7,60002.0,88.997,89.0349,88.9115,88.9305,60002.0
2023-08-14 14:45:00,93.7,93.74,93.65,93.74,44430.0,88.9305,88.9685,88.8831,88.9685,44430.0
2023-08-14 14:50:00,93.73,93.74,93.61,93.73,85830.0,88.959,88.9685,88.8451,88.959,85830.0
2023-08-14 14:55:00,93.73,93.76,93.67,93.7,100357.0,88.959,88.9875,88.902,88.9305,100357.0
2023-08-14 15:00:00,93.7,93.82,93.66,93.75,63328.0,88.9305,89.0444,88.8926,88.978,63328.0
2023-08-14 15:05:00,93.75,93.85,93.74,93.82,97241.0,88.978,89.0729,88.9685,89.0444,97241.0
2023-08-14 15:10:00,93.8,93.84,93.72,93.84,56711.0,89.0254,89.0634,88.9495,89.0634,56711.0
2023-08-14 15:15:00,93.84,93.89,93.8,93.83,69170.0,89.0634,89.1108,89.0254,89.0539,69170.0
2023-08-14 15:20:00,93.82,93.84,93.75,93.77,64197.0,89.0444,89.0634,88.978,88.997,64197.0
2023-08-14 15:25:00,93.77,93.78,93.69,93.71,74390.0,88.997,89.0064,88.921,88.94,74390.0
2023-08-14 15:30:00,93.72,93.72,93.6,93.63,86611.0,88.9495,88.9495,88.8356,88.8641,86611.0
2023-08-14 15:35:00,93.63,93.79,93.62,93.79,71177.0,88.8641,89.0159,88.8546,89.0159,71177.0
2023-08-14 15:40:00,93.79,93.86,93.7,93.7,113866.0,89.0159,89.0824,88.9305,88.9305,113866.0
2023-08-14 15:45:00,93.71,93.71,93.56,93.61,170129.0,88.94,88.94,88.7976,88.8451,170129.0
2023-08-14 15:50:00,93.6,93.61,93.53,93.56,258493.0,88.8356,88.8451,88.7692,88.7976,258493.0
2023-08-14 15:55:00,93.56,93.6,93.47,93.47,593871.0,88.7976,88.8356,88.7122,88.7122,593871.0
2023-08-15 09:30:00,93.01,93.01,92.05,92.2,485573.0,88.2756,88.2756,87.3645,87.5069,485573.0
2023-08-15 09:35:00,92.22,92.62,92.14,92.55,390590.0,87.5258,87.9055,87.4499,87.8391,390590.0
2023-08-15 09:40:00,92.57,92.62,91.76,91.94,565265.0,87.858,87.9055,87.0893,87.2601,565265.0
2023-08-15 09:45:00,91.94,91.96,91.56,91.76,649042.0,87.2601,87.2791,86.8994,87.0893,649042.0
2023-08-15 09:50:00,91.75,91.86,91.58,91.72,351939.0,87.0798,87.1842,86.9184,87.0513,351939.0
2023-08-15 09:55:00,91.7,91.79,91.36,91.47,326305.0,87.0323,87.1177,86.7096,86.814,326305.0
2023-08-15 10:00:00,91.45,91.59,91.06,91.08,433015.0,86.795,86.9279,86.4249,86.4439,433015.0
2023-08-15 10:05:00,91.08,91.1,90.74,91.07,653715.0,86.4439,86.4629,86.1212,86.4344,653715.0
2023-08-15 10:10:00,91.07,91.23,91.02,91.11,264967.0,86.4344,86.5862,86.3869,86.4724,264967.0
2023-08-15 10:15:00,91.1,91.15,90.79,90.92,372597.0,86.4629,86.5103,86.1686,86.292,372597.0
2023-08-15 10:20:00,90.93,91.15,90.91,91.03,277075.0,86.3015,86.5103,86.2825,86.3964,277075.0
2023-08-15 10:25:00,91.03,91.18,91.03,91.08,170487.0,86.3964,86.5388,86.3964,86.4439,170487.0
2023-08-15 10:30:00,91.06,91.24,91.01,91.18,189221.0,86.4249,86.5957,86.3774,86.5388,189221.0
2023-08-15 10:35:00,91.17,91.34,91.07,91.18,176989.0,86.5293,86.6906,86.4344,86.5388,176989.0
2023-08-15 10:40:00,91.18,91.37,91.06,91.36,158998.0,86.5388,86.7191,86.4249,86.7096,158998.0
2023-08-15 10:45:00,91.35,91.71,91.31,91.55,237394.0,86.7001,87.0418,86.6622,86.89,237394.0
2023-08-15 10:50:00,91.55,91.71,91.52,91.54,173807.0,86.89,87.0418,86.8615,86.8805,173807.0
2023-08-15 10:55:00,91.54,91.79,91.54,91.72,138079.0,86.8805,87.1177,86.8805,87.0513,138079.0
2023-08-15 11:00:00,91.7,91.87,91.69,91.82,125779.0,87.0323,87.1937,87.0228,87.1462,125779.0
2023-08-15 11:05:00,91.82,91.82,91.56,91.6,94058.0,87.1462,87.1462,86.8994,86.9374,94058.0
2023-08-15 11:10:00,91.6,91.8,91.59,91.72,84710.0,86.9374,87.1272,86.9279,87.0513,84710.0
2023-08-15 11:15:00,91.74,91.8,91.65,91.77,62803.0,87.0703,87.1272,86.9849,87.0988,62803.0
2023-08-15 11:20:00,91.75,91.8,91.65,91.69,104065.0,87.0798,87.1272,86.9849,87.0228,104065.0
2023-08-15 11:25:00,91.69,91.93,91.64,91.84,111908.0,87.0228,87.2506,86.9754,87.1652,111908.0
2023-08-15 11:30:00,91.84,91.94,91.75,91.88,127858.0,87.1652,87.2601,87.0798,87.2032,127858.0
2023-08-15 11:35:00,91.87,91.91,91.79,91.87,127684.0,87.1937,87.2316,87.1177,87.1937,127684.0
2023-08-15 11:40:00,91.86,91.87,91.74,91.77,47722.0,87.1842,87.1937,87.0703,87.0988,47722.0
2023-08-15 11:45:00,91.76,91.87,91.74,91.82,129596.0,87.0893,87.1937,87.0703,87.1462,129596.0
2023-08-15 11:50:00,91.81,91.86,91.74,91.79,124598.0,87.1367,87.1842,87.0703,87.1177,124598.0
2023-08-15 11:55:00,91.79,91.82,91.7,91.82,81294.0,87.1177,87.1462,87.0323,87.1462,81294.0
2023-08-15 12:00:00,91.81,91.89,91.5,91.55,224871.0,87.1367,87.2126,86.8425,86.89,224871.0
2023-08-15 12:05:00,91.54,91.55,91.36,91.54,131953.0,86.8805,86.89,86.7096,86.8805,131953.0
2023-08-15 12:10:00,91.54,91.6,91.49,91.53,60734.0,86.8805,86.9374,86.833,86.871,60734.0
2023-08-15 12:15:00,91.53,91.6,91.4,91.58,77225.0,86.871,86.9374,86.7476,86.9184,77225.0
2023-08-15 12:20:00,91.57,91.62,91.51,91.61,57825.0,86.9089,86.9564,86.852,86.9469,57825.0
2023-08-15 12:25:00,91.6,91.61,91.48,91.55,79795.0,86.9374,86.9469,86.8235,86.89,79795.0
2023-08-15 12:30:00,91.55,91.58,91.47,91.55,72650.0,86.89,86.9184,86.814,86.89,72650.0
2023-08-15 12:35:00,91.54,91.64,91.51,91.54,65504.0,86.8805,86.9754,86.852,86.8805,65504.0
2023-08-15 12:40:00,91.55,91.58,91.49,91.52,67185.0,86.89,86.9184,86.833,86.8615,67185.0
2023-08-15 12:45:00,91.51,91.55,91.43,91.55,60125.0,86.852,86.89,86.7761,86.89,60125.0
2023-08-15 12:50:00,91.56,91.59,91.49,91.5,102945.0,86.8994,86.9279,86.833,86.8425,102945.0
2023-08-15 12:55:00,91.49,91.61,91.45,91.59,95198.0,86.833,86.9469,86.795,86.9279,95198.0
2023-08-15 13:00:00,91.59,91.59,91.43,91.44,45778.0,86.9279,86.9279,86.7761,86.7856,45778.0
2023-08-15 13:05:00,91.45,91.52,91.41,91.51,73345.0,86.795,86.8615,86.7571,86.852,73345.0
2023-08-15 13:10:00,91.51,91.6,91.51,91.58,54793.0,86.852,86.9374,86.852,86.9184,54793.0
2023-08-15 13:15:00,91.58,91.64,91.53,91.6,52781.0,86.9184,86.9754,86.871,86.9374,52781.0
2023-08-15 13:20:00,91.59,91.62,91.56,91.6,54659.0,86.9279,86.9564,86.8994,86.9374,54659.0
2023-08-15 13:25:00,91.59,91.61,91.54,91.56,29746.0,86.9279,86.9469,86.8805,86.8994,29746.0
2023-08-15 13:30:00,91.56,91.57,91.5,91.55,52989.0,86.8994,86.9089,86.8425,86.89,52989.0
2023-08-15 13:35:00,91.55,91.58,91.46,91.49,62785.0,86.89,86.9184,86.8045,86.833,62785.0
2023-08-15 13:40:00,91.48,91.5,91.38,91.4,119548.0,86.8235,86.8425,86.7286,86.7476,119548.0
2023-08-15 13:45:00,91.39,91.4,91.24,91.31,124319.0,86.7381,86.7476,86.5957,86.6622,124319.0
2023-08-15 13:50:00,91.32,91.45,91.31,91.42,59847.0,86.6717,86.795,86.6622,86.7666,59847.0
2023-08-15 13:55:00,91.41,91.45,91.35,91.36,71380.0,86.7571,86.795,86.7001,86.7096,71380.0
2023-08-15 14:00:00,91.36,91.4,91.31,91.35,48052.0,86.7096,86.7476,86.6622,86.7001,48052.0
2023-08-15 14:05:00,91.34,91.41,91.33,91.4,61420.0,86.6906,86.7571,86.6812,86.7476,61420.0
2023-08-15 14:10:00,91.41,91.42,91.33,91.41,55661.0,86.7571,86.7666,86.6812,86.7571,55661.0
2023-08-15 14:15:00,91.4,91.43,91.35,91.4,44992.0,86.7476,86.7761,86.7001,86.7476,44992.0
2023-08-15 14:20:00,91.41,91.45,91.36,91.37,58449.0,86.7571,86.795,86.7096,86.7191,58449.0
2023-08-15 14:25:00,91.37,91.43,91.31,91.36,55366.0,86.7191,86.7761,86.6622,86.7096,55366.0
2023-08-15 14:30:00,91.36,91.54,91.35,91.53,81281.0,86.7096,86.8805,86.7001,86.871,81281.0
2023-08-15 14:35:00,91.54,91.56,91.45,91.53,48576.0,86.8805,86.8994,86.795,86.871,48576.0
2023-08-15 14:40:00,91.51,91.65,91.45,91.61,111895.0,86.852,86.9849,86.795,86.9469,111895.0
2023-08-15 14:45:00,91.6,91.65,91.57,91.64,71650.0,86.9374,86.9849,86.9089,86.9754,71650.0
2023-08-15 14:50:00,91.65,91.71,91.6,91.69,64037.0,86.9849,87.0418,86.9374,87.0228,64037.0
2023-08-15 14:55:00,91.68,91.71,91.61,91.68,77760.0,87.0133,87.0418,86.9469,87.0133,77760.0
2023-08-15 15:00:00,91.68,91.69,91.58,91.59,55506.0,87.0133,87.0228,86.9184,86.9279,55506.0
2023-08-15 15:05:00,91.59,91.64,91.53,91.6,61030.0,86.9279,86.9754,86.871,86.9374,61030.0
2023-08-15 15:10:00,91.61,91.66,91.4,91.47,169823.0,86.9469,86.9944,86.7476,86.814,169823.0
2023-08-15 15:15:00,91.48,91.54,91.42,91.54,61922.0,86.8235,86.8805,86.7666,86.8805,61922.0
2023-08-15 15:20:00,91.53,91.56,91.44,91.45,69988.0,86.871,86.8994,86.7856,86.795,69988.0
2023-08-15 15:25:00,91.44,91.46,91.28,91.41,110109.0,86.7856,86.8045,86.6337,86.7571,110109.0
2023-08-15 15:30:00,91.4,91.46,91.31,91.46,136730.0,86.7476,86.8045,86.6622,86.8045,136730.0
2023-08-15 15:35:00,91.46,91.49,91.41,91.42,94399.0,86.8045,86.833,86.7571,86.7666,94399.0
2023-08-15 15:40:00,91.42,91.54,91.41,91.45,104464.0,86.7666,86.8805,86.7571,86.795,104464.0
2023-08-15 15:45:00,91.45,91.6,91.44,91.56,183771.0,86.795,86.9374,86.7856,86.8994,183771.0
2023-08-15 15:50:00,91.55,91.64,91.5,91.6,213956.0,86.89,86.9754,86.8425,86.9374,213956.0
2023-08-15 15:55:00,91.6,91.77,91.57,91.63,594589.0,86.9374,87.0988,86.9089,86.9659,594589.0
2023-08-16 09:30:00,89.63,89.63,88.59,88.94,1390293.0,85.0677,85.0677,84.0806,84.4128,1390293.0
2023-08-16 09:35:00,88.95,89.04,88.41,88.51,919366.0,84.4223,84.5077,83.9098,84.0047,919366.0
2023-08-16 09:40:00,88.51,88.96,88.29,88.48,996752.0,84.0047,84.4318,83.7959,83.9762,996752.0
2023-08-16 09:45:00,88.47,89.19,88.47,89.1,836203.0,83.9667,84.6501,83.9667,84.5647,836203.0
2023-08-16 09:50:00,89.1,89.16,88.78,88.87,600887.0,84.5647,84.6216,84.261,84.3464,600887.0
2023-08-16 09:55:00,88.87,89.37,88.83,89.36,386591.0,84.3464,84.8209,84.3084,84.8114,386591.0
2023-08-16 10:00:00,89.37,89.49,89.1,89.23,326416.0,84.8209,84.9348,84.5647,84.688,326416.0
2023-08-16 10:05:00,89.23,89.41,89.11,89.23,248601.0,84.688,84.8589,84.5742,84.688,248601.0
2023-08-16 10:10:00,89.23,89.36,89.18,89.32,357952.0,84.688,84.8114,84.6406,84.7735,357952.0
2023-08-16 10:15:00,89.33,89.57,89.28,89.5,325128.0,84.783,85.0107,84.7355,84.9443,325128.0
2023-08-16 10:20:00,89.5,89.75,89.41,89.72,528569.0,84.9443,85.1816,84.8589,85.1531,528569.0
2023-08-16 10:25:00,89.72,89.87,89.58,89.83,415717.0,85.1531,85.2955,85.0202,85.2575,415717.0
2023-08-16 10:30:00,89.81,90.01,89.78,89.94,583306.0,85.2385,85.4283,85.21,85.3619,583306.0
2023-08-16 10:35:00,89.95,90.17,89.72,90.01,343184.0,85.3714,85.5802,85.1531,85.4283,343184.0
2023-08-16 10:40:00,90.01,90.49,89.94,90.44,482480.0,85.4283,85.8839,85.3619,85.8365,482480.0
2023-08-16 10:45:00,90.43,90.5,90.31,90.41,296453.0,85.827,85.8934,85.7131,85.808,296453.0
2023-08-16 10:50:00,90.4,90.42,90.06,90.08,221251.0,85.7985,85.8175,85.4758,85.4948,221251.0
2023-08-16 10:55:00,90.08,90.14,89.81,89.84,256453.0,85.4948,85.5517,85.2385,85.267,256453.0
2023-08-16 11:00:00,89.84,90.25,89.77,90.24,192737.0,85.267,85.6561,85.2006,85.6466,192737.0
2023-08-16 11:05:00,90.23,90.29,89.97,90.12,145126.0,85.6371,85.6941,85.3904,85.5327,145126.0
2023-08-16 11:10:00,90.1,90.13,89.99,90.04,90852.0,85.5138,85.5422,85.4094,85.4568,90852.0
2023-08-16 11:15:00,90.03,90.12,89.93,89.97,89059.0,85.4473,85.5327,85.3524,85.3904,89059.0
2023-08-16 11:20:00,89.96,89.98,89.72,89.86,116509.0,85.3809,85.3999,85.1531,85.286,116509.0
2023-08-16 11:25:00,89.86,89.88,89.56,89.6,147789.0,85.286,85.305,85.0012,85.0392,147789.0
2023-08-16 11:30:00,89.59,89.7,89.49,89.66,115162.0,85.0297,85.1341,84.9348,85.0962,115162.0
2023-08-16 11:35:00,89.66,89.69,89.42,89.43,116737.0,85.0962,85.1246,84.8684,84.8779,116737.0
2023-08-16 11:40:00,89.42,89.52,89.29,89.32,120781.0,84.8684,84.9633,84.745,84.7735,120781.0
2023-08-16 11:45:00,89.31,89.39,89.13,89.16,252133.0,84.764,84.8399,84.5931,84.6216,252133.0
2023-08-16 11:50:00,89.16,89.3,89.12,89.22,216095.0,84.6216,84.7545,84.5836,84.6786,216095.0
2023-08-16 11:55:00,89.22,89.25,89.07,89.16,199305.0,84.6786,84.707,84.5362,84.6216,199305.0
2023-08-16 12:00:00,89.15,89.29,89.14,89.23,142994.0,84.6121,84.745,84.6026,84.688,142994.0
2023-08-16 12:05:00,89.23,89.29,89.17,89.25,128112.0,84.688,84.745,84.6311,84.707,128112.0
2023-08-16 12:10:00,89.25,89.25,89.1,89.15,221540.0,84.707,84.707,84.5647,84.6121,221540.0
2023-08-16 12:15:00,89.13,89.5,89.12,89.48,307862.0,84.5931,84.9443,84.5836,84.9253,307862.0
2023-08-16 12:20:00,89.49,89.69,89.38,89.69,183866.0,84.9348,85.1246,84.8304,85.1246,183866.0
2023-08-16 12:25:00,89.69,89.74,89.56,89.64,123485.0,85.1246,85.1721,85.0012,85.0772,123485.0
2023-08-16 12:30:00,89.63,89.92,89.59,89.92,119808.0,85.0677,85.3429,85.0297,85.3429,119808.0
2023-08-16 12:35:00,89.92,89.94,89.8,89.91,116632.0,85.3429,85.3619,85.229,85.3334,116632.0
2023-08-16 12:40:00,89.9,89.92,89.81,89.87,103621.0,85.3239,85.3429,85.2385,85.2955,103621.0
2023-08-16 12:45:00,89.86,89.89,89.75,89.77,71490.0,85.286,85.3145,85.1816,85.2006,71490.0
2023-08-16 12:50:00,89.78,89.84,89.68,89.72,83294.0,85.21,85.267,85.1151,85.1531,83294.0
2023-08-16 12:55:00,89.71,89.77,89.63,89.65,104548.0,85.1436,85.2006,85.0677,85.0867,104548.0
2023-08-16 13:00:00,89.65,89.84,89.65,89.81,63000.0,85.0867,85.267,85.0867,85.2385,63000.0
2023-08-16 13:05:00,89.81,89.87,89.66,89.7,65609.0,85.2385,85.2955,85.0962,85.1341,65609.0
2023-08-16 13:10:00,89.7,89.82,89.66,89.8,73524.0,85.1341,85.248,85.0962,85.229,73524.0
2023-08-16 13:15:00,89.79,89.83,89.74,89.79,50438.0,85.2195,85.2575,85.1721,85.2195,50438.0
2023-08-16 13:20:00,89.78,89.82,89.69,89.7,53584.0,85.21,85.248,85.1246,85.1341,53584.0
2023-08-16 13:25:00,89.7,89.77,89.64,89.69,50993.0,85.1341,85.2006,85.0772,85.1246,50993.0
2023-08-16 13:30:00,89.68,89.74,89.64,89.71,51083.0,85.1151,85.1721,85.0772,85.1436,51083.0
2023-08-16 13:35:00,89.71,89.78,89.62,89.77,67761.0,85.1436,85.21,85.0582,85.2006,67761.0
2023-08-16 13:40:00,89.76,89.88,89.75,89.78,161351.0,85.1911,85.305,85.1816,85.21,161351.0
2023-08-16 13:45:00,89.77,89.95,89.77,89.91,77358.0,85.2006,85.3714,85.2006,85.3334,77358.0
2023-08-16 13:50:00,89.92,89.95,89.86,89.89,85501.0,85.3429,85.3714,85.286,85.3145,85501.0
2023-08-16 13:55:00,89.89,89.93,89.81,89.85,81111.0,85.3145,85.3524,85.2385,85.2765,81111.0
2023-08-16 14:00:00,89.84,89.86,89.45,89.48,131650.0,85.267,85.286,84.8968,84.9253,131650.0
2023-08-16 14:05:00,89.48,89.62,89.47,89.6,81386.0,84.9253,85.0582,84.9158,85.0392,81386.0
2023-08-16 14:10:00,89.59,89.6,89.43,89.44,107142.0,85.0297,85.0392,84.8779,84.8874,107142.0
2023-08-16 14:15:00,89.43,89.65,89.38,89.64,156882.0,84.8779,85.0867,84.8304,85.0772,156882.0
2023-08-16 14:20:00,89.65,89.8,89.65,89.76,84228.0,85.0867,85.229,85.0867,85.1911,84228.0
2023-08-16 14:25:00,89.77,89.8,89.58,89.73,64489.0,85.2006,85.229,85.0202,85.1626,64489.0
2023-08-16 14:30:00,89.72,89.79,89.67,89.75,70569.0,85.1531,85.2195,85.1056,85.1816,70569.0
2023-08-16 14:35:00,89.75,89.86,89.73,89.79,63925.0,85.1816,85.286,85.1626,85.2195,63925.0
2023-08-16 14:40:00,89.78,89.81,89.64,89.71,76519.0,85.21,85.2385,85.0772,85.1436,76519.0
2023-08-16 14:45:00,89.7,89.72,89.39,89.43,111428.0,85.1341,85.1531,84.8399,84.8779,111428.0
2023-08-16 14:50:00,89.44,89.45,89.25,89.3,124305.0,84.8874,84.8968,84.707,84.7545,124305.0
2023-08-16 14:55:00,89.29,89.43,89.25,89.41,108543.0,84.745,84.8779,84.707,84.8589,108543.0
2023-08-16 15:00:00,89.4,89.45,89.35,89.38,114532.0,84.8494,84.8968,84.8019,84.8304,114532.0
2023-08-16 15:05:00,89.38,89.38,89.17,89.22,169379.0,84.8304,84.8304,84.6311,84.6786,169379.0
2023-08-16 15:10:00,89.22,89.29,89.02,89.07,163395.0,84.6786,84.745,84.4887,84.5362,163395.0
2023-08-16 15:15:00,89.06,89.12,88.96,89.11,367668.0,84.5267,84.5836,84.4318,84.5742,367668.0
2023-08-16 15:20:00,89.11,89.24,89.1,89.19,219036.0,84.5742,84.6975,84.5647,84.6501,219036.0
2023-08-16 15:25:00,89.19,89.23,89.14,89.2,151015.0,84.6501,84.688,84.6026,84.6596,151015.0
2023-08-16 15:30:00,89.21,89.25,89.02,89.02,161852.0,84.6691,84.707,84.4887,84.4887,161852.0
2023-08-16 15:35:00,89.03,89.17,88.96,89.17,223709.0,84.4982,84.6311,84.4318,84.6311,223709.0
2023-08-16 15:40:00,89.17,89.25,89.1,89.25,165281.0,84.6311,84.707,84.5647,84.707,165281.0
2023-08-16 15:45:00,89.25,89.32,89.2,89.26,193038.0,84.707,84.7735,84.6596,84.7165,193038.0
2023-08-16 15:50:00,89.25,89.39,89.16,89.39,354165.0,84.707,84.8399,84.6216,84.8399,354165.0
2023-08-16 15:55:00,89.38,89.42,89.11,89.13,661698.0,84.8304,84.8684,84.5742,84.5931,661698.0
2023-08-17 09:30:00,91.94,91.95,91.0,91.26,768830.0,87.2601,87.2696,86.3679,86.6147,768830.0
2023-08-17 09:35:00,91.27,91.45,90.8,91.28,493087.0,86.6242,86.795,86.1781,86.6337,493087.0
2023-08-17 09:40:00,91.3,91.68,91.15,91.37,445363.0,86.6527,87.0133,86.5103,86.7191,445363.0
2023-08-17 09:45:00,91.38,91.38,90.89,91.04,536333.0,86.7286,86.7286,86.2635,86.4059,536333.0
2023-08-17 09:50:00,91.06,91.23,90.91,90.97,485798.0,86.4249,86.5862,86.2825,86.3395,485798.0
2023-08-17 09:55:00,90.96,90.97,90.6,90.92,299448.0,86.33,86.3395,85.9883,86.292,299448.0
2023-08-17 10:00:00,90.93,91.35,90.92,91.27,265332.0,86.3015,86.7001,86.292,86.6242,265332.0
2023-08-17 10:05:00,91.28,91.41,91.09,91.24,258522.0,86.6337,86.7571,86.4534,86.5957,258522.0
2023-08-17 10:10:00,91.26,91.38,90.96,91.36,313817.0,86.6147,86.7286,86.33,86.7096,313817.0
2023-08-17 10:15:00,91.34,91.45,91.05,91.11,188267.0,86.6906,86.795,86.4154,86.4724,188267.0
2023-08-17 10:20:00,91.1,91.14,90.75,90.79,219357.0,86.4629,86.5008,86.1307,86.1686,219357.0
2023-08-17 10:25:00,90.78,90.97,90.6,90.64,187060.0,86.1591,86.3395,85.9883,86.0263,187060.0
2023-08-17 10:30:00,90.65,90.82,90.56,90.6,331074.0,86.0358,86.1971,85.9503,85.9883,331074.0
2023-08-17 10:35:00,90.61,90.98,90.6,90.96,209246.0,85.9978,86.349,85.9883,86.33,209246.0
2023-08-17 10:40:00,90.97,91.23,90.92,91.18,200064.0,86.3395,86.5862,86.292,86.5388,200064.0
2023-08-17 10:45:00,91.19,91.33,91.1,91.17,203746.0,86.5483,86.6812,86.4629,86.5293,203746.0
2023-08-17 10:50:00,91.19,91.38,91.14,91.35,174757.0,86.5483,86.7286,86.5008,86.7001,174757.0
2023-08-17 10:55:00,91.34,91.4,91.15,91.15,136824.0,86.6906,86.7476,86.5103,86.5103,136824.0
2023-08-17 11:00:00,91.15,91.2,91.0,91.05,90675.0,86.5103,86.5578,86.3679,86.4154,90675.0
2023-08-17 11:05:00,91.06,91.35,91.06,91.31,134786.0,86.4249,86.7001,86.4249,86.6622,134786.0
2023-08-17 11:10:00,91.33,91.37,91.0,91.03,119353.0,86.6812,86.7191,86.3679,86.3964,119353.0
2023-08-17 11:15:00,91.04,91.19,90.98,91.03,64615.0,86.4059,86.5483,86.349,86.3964,64615.0
2023-08-17 11:20:00,91.04,91.1,90.89,90.9,61458.0,86.4059,86.4629,86.2635,86.273,61458.0
2023-08-17 11:25:00,90.91,90.98,90.78,90.85,118950.0,86.2825,86.349,86.1591,86.2256,118950.0
2023-08-17 11:30:00,90.85,90.96,90.8,90.89,133964.0,86.2256,86.33,86.1781,86.2635,133964.0
2023-08-17 11:35:00,90.9,91.07,90.85,91.03,73520.0,86.273,86.4344,86.2256,86.3964,73520.0
2023-08-17 11:40:00,91.03,91.13,90.97,91.08,93539.0,86.3964,86.4913,86.3395,86.4439,93539.0
2023-08-17 11:45:00,91.08,91.22,91.07,91.2,98419.0,86.4439,86.5768,86.4344,86.5578,98419.0
2023-08-17 11:50:00,91.2,91.4,91.18,91.2,167087.0,86.5578,86.7476,86.5388,86.5578,167087.0
2023-08-17 11:55:00,91.19,91.28,91.14,91.26,104479.0,86.5483,86.6337,86.5008,86.6147,104479.0
2023-08-17 12:00:00,91.26,91.28,91.17,91.2,69323.0,86.6147,86.6337,86.5293,86.5578,69323.0
2023-08-17 12:05:00,91.21,91.21,90.95,91.08,142065.0,86.5673,86.5673,86.3205,86.4439,142065.0
2023-08-17 12:10:00,91.09,91.26,91.06,91.16,80484.0,86.4534,86.6147,86.4249,86.5198,80484.0
2023-08-17 12:15:00,91.15,91.24,91.11,91.22,65797.0,86.5103,86.5957,86.4724,86.5768,65797.0
2023-08-17 12:20:00,91.22,91.4,91.21,91.4,84925.0,86.5768,86.7476,86.5673,86.7476,84925.0
2023-08-17 12:25:00,91.4,91.48,91.34,91.36,90124.0,86.7476,86.8235,86.6906,86.7096,90124.0
2023-08-17 12:30:00,91.37,91.54,91.29,91.34,281990.0,86.7191,86.8805,86.6432,86.6906,281990.0
2023-08-17 12:35:00,91.34,91.35,91.21,91.28,44481.0,86.6906,86.7001,86.5673,86.6337,44481.0
2023-08-17 12:40:00,91.28,91.31,91.18,91.29,47733.0,86.6337,86.6622,86.5388,86.6432,47733.0
2023-08-17 12:45:00,91.29,91.31,91.19,91.22,37444.0,86.6432,86.6622,86.5483,86.5768,37444.0
2023-08-17 12:50:00,91.21,91.34,91.2,91.3,36121.0,86.5673,86.6906,86.5578,86.6527,36121.0
2023-08-17 12:55:00,91.3,91.42,91.27,91.4,79642.0,86.6527,86.7666,86.6242,86.7476,79642.0
2023-08-17 13:00:00,91.4,91.42,91.33,91.33,42604.0,86.7476,86.7666,86.6812,86.6812,42604.0
2023-08-17 13:05:00,91.32,91.38,91.27,91.28,66184.0,86.6717,86.7286,86.6242,86.6337,66184.0
2023-08-17 13:10:00,91.27,91.29,91.22,91.26,31510.0,86.6242,86.6432,86.5768,86.6147,31510.0
2023-08-17 13:15:00,91.28,91.33,91.24,91.27,67088.0,86.6337,86.6812,86.5957,86.6242,67088.0
2023-08-17 13:20:00,91.27,91.29,91.18,91.19,68313.0,86.6242,86.6432,86.5388,86.5483,68313.0
2023-08-17 13:25:00,91.19,91.24,91.16,91.19,70094.0,86.5483,86.5957,86.5198,86.5483,70094.0
2023-08-17 13:30:00,91.19,91.19,91.03,91.06,54939.0,86.5483,86.5483,86.3964,86.4249,54939.0
2023-08-17 13:35:00,91.06,91.11,91.03,91.07,53711.0,86.4249,86.4724,86.3964,86.4344,53711.0
2023-08-17 13:40:00,91.06,91.09,90.83,90.85,105327.0,86.4249,86.4534,86.2066,86.2256,105327.0
2023-08-17 13:45:00,90.84,90.9,90.78,90.79,64502.0,86.2161,86.273,86.1591,86.1686,64502.0
2023-08-17 13:50:00,90.78,90.84,90.77,90.8,53389.0,86.1591,86.2161,86.1497,86.1781,53389.0
2023-08-17 13:55:00,90.79,90.82,90.71,90.82,72422.0,86.1686,86.1971,86.0927,86.1971,72422.0
2023-08-17 14:00:00,90.81,90.82,90.74,90.76,50610.0,86.1876,86.1971,86.1212,86.1402,50610.0
2023-08-17 14:05:00,90.76,90.82,90.71,90.79,59627.0,86.1402,86.1971,86.0927,86.1686,59627.0
2023-08-17 14:10:00,90.8,90.81,90.6,90.61,79841.0,86.1781,86.1876,85.9883,85.9978,79841.0
2023-08-17 14:15:00,90.61,90.64,90.53,90.6,65756.0,85.9978,86.0263,85.9219,85.9883,65756.0
2023-08-17 14:20:00,90.6,90.6,90.52,90.57,73199.0,85.9883,85.9883,85.9124,85.9598,73199.0
2023-08-17 14:25:00,90.58,90.72,90.56,90.71,67719.0,85.9693,86.1022,85.9503,86.0927,67719.0
2023-08-17 14:30:00,90.72,90.72,90.56,90.62,62437.0,86.1022,86.1022,85.9503,86.0073,62437.0
2023-08-17 14:35:00,90.63,90.71,90.51,90.68,72843.0,86.0168,86.0927,85.9029,86.0642,72843.0
2023-08-17 14:40:00,90.67,90.71,90.57,90.59,51768.0,86.0547,86.0927,85.9598,85.9788,51768.0
2023-08-17 14:45:00,90.59,90.62,90.47,90.52,92512.0,85.9788,86.0073,85.8649,85.9124,92512.0
2023-08-17 14:50:00,90.52,90.6,90.5,90.51,50067.0,85.9124,85.9883,85.8934,85.9029,50067.0
2023-08-17 14:55:00,90.5,90.53,90.42,90.53,98927.0,85.8934,85.9219,85.8175,85.9219,98927.0
2023-08-17 15:00:00,90.52,90.55,90.47,90.52,57711.0,85.9124,85.9409,85.8649,85.9124,57711.0
2023-08-17 15:05:00,90.51,90.55,90.43,90.45,129378.0,85.9029,85.9409,85.827,85.8459,129378.0
2023-08-17 15:10:00,90.45,90.48,90.32,90.33,117362.0,85.8459,85.8744,85.7226,85.7321,117362.0
2023-08-17 15:15:00,90.34,90.45,90.26,90.44,80151.0,85.7415,85.8459,85.6656,85.8365,80151.0
2023-08-17 15:20:00,90.43,90.45,90.34,90.4,53632.0,85.827,85.8459,85.7415,85.7985,53632.0
2023-08-17 15:25:00,90.4,90.59,90.39,90.55,110449.0,85.7985,85.9788,85.789,85.9409,110449.0
2023-08-17 15:30:00,90.55,90.63,90.46,90.61,94481.0,85.9409,86.0168,85.8554,85.9978,94481.0
2023-08-17 15:35:00,90.6,90.74,90.6,90.66,109985.0,85.9883,86.1212,85.9883,86.0453,109985.0
2023-08-17 15:40:00,90.66,90.72,90.64,90.67,93615.0,86.0453,86.1022,86.0263,86.0547,93615.0
2023-08-17 15:45:00,90.67,90.81,90.64,90.69,168255.0,86.0547,86.1876,86.0263,86.0737,168255.0
2023-08-17 15:50:00,90.69,90.82,90.69,90.81,215485.0,86.0737,86.1971,86.0737,86.1876,215485.0
2023-08-17 15:55:00,90.81,90.81,90.67,90.7,539853.0,86.1876,86.1876,86.0547,86.0832,539853.0
2023-08-18 09:30:00,87.78,87.97,87.3,87.67,916317.0,83.3119,83.4922,82.8563,83.2075,916317.0
2023-08-18 09:35:00,87.66,87.85,87.33,87.75,499773.0,83.198,83.3783,82.8848,83.2834,499773.0
2023-08-18 09:40:00,87.77,87.79,87.04,87.34,605755.0,83.3024,83.3213,82.6095,82.8942,605755.0
2023-08-18 09:45:00,87.34,87.89,87.24,87.81,544573.0,82.8942,83.4163,82.7993,83.3403,544573.0
2023-08-18 09:50:00,87.82,87.99,87.44,87.54,788054.0,83.3498,83.5112,82.9892,83.0841,788054.0
2023-08-18 09:55:00,87.54,87.6,86.88,87.2,518060.0,83.0841,83.141,82.4577,82.7614,518060.0
2023-08-18 10:00:00,87.2,87.29,86.86,87.18,552399.0,82.7614,82.8468,82.4387,82.7424,552399.0
2023-08-18 10:05:00,87.18,87.32,87.11,87.27,224521.0,82.7424,82.8753,82.676,82.8278,224521.0
2023-08-18 10:10:00,87.26,87.41,87.21,87.29,234283.0,82.8183,82.9607,82.7709,82.8468,234283.0
2023-08-18 10:15:00,87.3,87.35,86.86,87.09,351720.0,82.8563,82.9037,82.4387,82.657,351720.0
2023-08-18 10:20:00,87.09,87.35,87.09,87.21,244231.0,82.657,82.9037,82.657,82.7709,244231.0
2023-08-18 10:25:00,87.21,87.24,86.91,86.95,210943.0,82.7709,82.7993,82.4861,82.5241,210943.0
2023-08-18 10:30:00,86.95,87.13,86.91,87.09,260356.0,82.5241,82.6949,82.4861,82.657,260356.0
2023-08-18 10:35:00,87.09,87.22,86.99,87.07,227120.0,82.657,82.7804,82.5621,82.638,227120.0
2023-08-18 10:40:00,87.06,87.27,87.05,87.27,191854.0,82.6285,82.8278,82.619,82.8278,191854.0
2023-08-18 10:45:00,87.26,87.42,87.18,87.26,227891.0,82.8183,82.9702,82.7424,82.8183,227891.0
2023-08-18 10:50:00,87.26,87.41,87.23,87.31,155669.0,82.8183,82.9607,82.7898,82.8658,155669.0
2023-08-18 10:55:00,87.31,87.65,87.31,87.62,309721.0,82.8658,83.1885,82.8658,83.16,309721.0
2023-08-18 11:00:00,87.62,87.88,87.59,87.87,273432.0,83.16,83.4068,83.1315,83.3973,273432.0
2023-08-18 11:05:00,87.86,87.9,87.63,87.67,294897.0,83.3878,83.4257,83.1695,83.2075,294897.0
2023-08-18 11:10:00,87.67,87.94,87.65,87.94,219722.0,83.2075,83.4637,83.1885,83.4637,219722.0
2023-08-18 11:15:00,87.93,88.08,87.92,87.97,378115.0,83.4542,83.5966,83.4447,83.4922,378115.0
2023-08-18 11:20:00,87.97,88.04,87.9,88.01,204388.0,83.4922,83.5586,83.4257,83.5301,204388.0
2023-08-18 11:25:00,88.02,88.04,87.65,87.8,268536.0,83.5396,83.5586,83.1885,83.3308,268536.0
2023-08-18 11:30:00,87.8,87.84,87.58,87.58,341300.0,83.3308,83.3688,83.122,83.122,341300.0
2023-08-18 11:35:00,87.58,87.7,87.52,87.56,131046.0,83.122,83.2359,83.0651,83.1031,131046.0
2023-08-18 11:40:00,87.57,87.59,87.3,87.5,251254.0,83.1125,83.1315,82.8563,83.0461,251254.0
2023-08-18 11:45:00,87.5,87.66,87.46,87.62,100960.0,83.0461,83.198,83.0081,83.16,100960.0
2023-08-18 11:50:00,87.62,87.95,87.61,87.89,181590.0,83.16,83.4732,83.1505,83.4163,181590.0
2023-08-18 11:55:00,87.88,88.31,87.87,88.24,311913.0,83.4068,83.8149,83.3973,83.7484,311913.0
2023-08-18 12:00:00,88.23,88.27,87.96,87.98,214766.0,83.7389,83.7769,83.4827,83.5017,214766.0
2023-08-18 12:05:00,87.97,87.97,87.79,87.86,114259.0,83.4922,83.4922,83.3213,83.3878,114259.0
2023-08-18 12:10:00,87.86,87.97,87.8,87.84,75756.0,83.3878,83.4922,83.3308,83.3688,75756.0
2023-08-18 12:15:00,87.84,87.88,87.79,87.81,134073.0,83.3688,83.4068,83.3213,83.3403,134073.0
2023-08-18 12:20:00,87.8,87.87,87.7,87.81,137328.0,83.3308,83.3973,83.2359,83.3403,137328.0
2023-08-18 12:25:00,87.81,87.86,87.72,87.72,118688.0,83.3403,83.3878,83.2549,83.2549,118688.0
2023-08-18 12:30:00,87.72,87.92,87.69,87.81,108106.0,83.2549,83.4447,83.2264,83.3403,108106.0
2023-08-18 12:35:00,87.81,87.86,87.75,87.76,72755.0,83.3403,83.3878,83.2834,83.2929,72755.0
2023-08-18 12:40:00,87.75,87.88,87.75,87.83,87185.0,83.2834,83.4068,83.2834,83.3593,87185.0
2023-08-18 12:45:00,87.82,87.95,87.75,87.95,75091.0,83.3498,83.4732,83.2834,83.4732,75091.0
2023-08-18 12:50:00,87.94,87.96,87.78,87.81,83442.0,83.4637,83.4827,83.3119,83.3403,83442.0
2023-08-18 12:55:00,87.81,87.86,87.72,87.81,162155.0,83.3403,83.3878,83.2549,83.3403,162155.0
2023-08-18 13:00:00,87.82,87.94,87.77,87.9,141572.0,83.3498,83.4637,83.3024,83.4257,141572.0
2023-08-18 13:05:00,87.91,87.94,87.8,87.82,71685.0,83.4352,83.4637,83.3308,83.3498,71685.0
2023-08-18 13:10:00,87.81,87.84,87.77,87.8,67543.0,83.3403,83.3688,83.3024,83.3308,67543.0
2023-08-18 13:15:00,87.79,87.89,87.78,87.79,69721.0,83.3213,83.4163,83.3119,83.3213,69721.0
2023-08-18 13:20:00,87.79,87.85,87.72,87.73,105462.0,83.3213,83.3783,83.2549,83.2644,105462.0
2023-08-18 13:25:00,87.73,87.92,87.67,87.9,166583.0,83.2644,83.4447,83.2075,83.4257,166583.0
2023-08-18 13:30:00,87.9,87.95,87.84,87.9,73602.0,83.4257,83.4732,83.3688,83.4257,73602.0
2023-08-18 13:35:00,87.91,88.08,87.88,87.97,89686.0,83.4352,83.5966,83.4068,83.4922,89686.0
2023-08-18 13:40:00,87.98,88.07,87.94,88.04,67964.0,83.5017,83.5871,83.4637,83.5586,67964.0
2023-08-18 13:45:00,88.04,88.07,87.99,88.03,81649.0,83.5586,83.5871,83.5112,83.5491,81649.0
2023-08-18 13:50:00,88.03,88.19,87.99,88.16,106961.0,83.5491,83.701,83.5112,83.6725,106961.0
2023-08-18 13:55:00,88.16,88.17,88.02,88.06,121673.0,83.6725,83.682,83.5396,83.5776,121673.0
2023-08-18 14:00:00,88.05,88.22,87.99,88.21,112818.0,83.5681,83.7295,83.5112,83.72,112818.0
2023-08-18 14:05:00,88.21,88.36,88.16,88.18,141856.0,83.72,83.8623,83.6725,83.6915,141856.0
2023-08-18 14:10:00,88.18,88.18,87.95,88.04,101280.0,83.6915,83.6915,83.4732,83.5586,101280.0
2023-08-18 14:15:00,88.04,88.08,87.96,88.02,96572.0,83.5586,83.5966,83.4827,83.5396,96572.0
2023-08-18 14:20:00,88.02,88.12,87.97,88.0,89816.0,83.5396,83.6345,83.4922,83.5207,89816.0
2023-08-18 14:25:00,88.0,88.07,87.97,88.03,76885.0,83.5207,83.5871,83.4922,83.5491,76885.0
2023-08-18 14:30:00,88.02,88.18,88.02,88.13,78678.0,83.5396,83.6915,83.5396,83.644,78678.0
2023-08-18 14:35:00,88.14,88.16,88.06,88.12,57863.0,83.6535,83.6725,83.5776,83.6345,57863.0
2023-08-18 14:40:00,88.12,88.19,88.1,88.11,84199.0,83.6345,83.701,83.6156,83.6251,84199.0
2023-08-18 14:45:00,88.11,88.12,88.01,88.04,75889.0,83.6251,83.6345,83.5301,83.5586,75889.0
2023-08-18 14:50:00,88.04,88.06,87.96,88.02,77383.0,83.5586,83.5776,83.4827,83.5396,77383.0
2023-08-18 14:55:00,88.02,88.05,87.96,87.98,139989.0,83.5396,83.5681,83.4827,83.5017,139989.0
2023-08-18 15:00:00,87.98,87.98,87.89,87.92,126789.0,83.5017,83.5017,83.4163,83.4447,126789.0
2023-08-18 15:05:00,87.91,88.0,87.88,87.95,72441.0,83.4352,83.5207,83.4068,83.4732,72441.0
2023-08-18 15:10:00,87.95,87.99,87.92,87.94,99449.0,83.4732,83.5112,83.4447,83.4637,99449.0
2023-08-18 15:15:00,87.93,88.0,87.93,88.0,97770.0,83.4542,83.5207,83.4542,83.5207,97770.0
2023-08-18 15:20:00,88.0,88.03,87.91,87.96,140785.0,83.5207,83.5491,83.4352,83.4827,140785.0
2023-08-18 15:25:00,87.96,88.03,87.94,88.01,99146.0,83.4827,83.5491,83.4637,83.5301,99146.0
2023-08-18 15:30:00,88.02,88.07,88.0,88.01,102320.0,83.5396,83.5871,83.5207,83.5301,102320.0
2023-08-18 15:35:00,88.01,88.05,87.92,87.99,161381.0,83.5301,83.5681,83.4447,83.5112,161381.0
2023-08-18 15:40:00,88.0,88.09,87.97,88.02,123330.0,83.5207,83.6061,83.4922,83.5396,123330.0
2023-08-18 15:45:00,88.02,88.09,88.0,88.02,230582.0,83.5396,83.6061,83.5207,83.5396,230582.0
2023-08-18 15:50:00,88.03,88.06,87.91,87.98,335658.0,83.5491,83.5776,83.4352,83.5017,335658.0
2023-08-18 15:55:00,87.97,88.06,87.93,88.04,803596.0,83.4922,83.5776,83.4542,83.5586,803596.0
2023-08-21 09:30:00,87.6,87.8,87.22,87.6,528623.0,83.141,83.3308,82.7804,83.141,528623.0
2023-08-21 09:35:00,87.63,87.96,87.41,87.85,353500.0,83.1695,83.4827,82.9607,83.3783,353500.0
2023-08-21 09:40:00,87.87,87.93,87.53,87.57,294336.0,83.3973,83.4542,83.0746,83.1125,294336.0
2023-08-21 09:45:00,87.57,88.02,87.57,87.96,502281.0,83.1125,83.5396,83.1125,83.4827,502281.0
2023-08-21 09:50:00,87.97,88.25,87.92,88.22,331911.0,83.4922,83.7579,83.4447,83.7295,331911.0
2023-08-21 09:55:00,88.22,88.77,88.17,88.72,342039.0,83.7295,84.2515,83.682,84.204,342039.0
2023-08-21 10:00:00,88.74,88.82,88.29,88.35,390632.0,84.223,84.2989,83.7959,83.8528,390632.0
2023-08-21 10:05:00,88.34,88.4,88.09,88.14,347701.0,83.8433,83.9003,83.6061,83.6535,347701.0
2023-08-21 10:10:00,88.14,88.28,87.99,88.09,274484.0,83.6535,83.7864,83.5112,83.6061,274484.0
2023-08-21 10:15:00,88.11,88.5,88.01,88.45,250248.0,83.6251,83.9952,83.5301,83.9477,250248.0
2023-08-21 10:20:00,88.45,88.56,88.16,88.2,211151.0,83.9477,84.0521,83.6725,83.7105,211151.0
2023-08-21 10:25:00,88.19,88.24,87.87,88.04,284675.0,83.701,83.7484,83.3973,83.5586,284675.0
2023-08-21 10:30:00,88.05,88.23,88.03,88.18,155948.0,83.5681,83.7389,83.5491,83.6915,155948.0
2023-08-21 10:35:00,88.16,88.31,88.12,88.26,104481.0,83.6725,83.8149,83.6345,83.7674,104481.0
2023-08-21 10:40:00,88.27,88.35,88.18,88.24,84836.0,83.7769,83.8528,83.6915,83.7484,84836.0
2023-08-21 10:45:00,88.24,88.37,88.16,88.27,182248.0,83.7484,83.8718,83.6725,83.7769,182248.0
2023-08-21 10:50:00,88.28,88.45,88.22,88.31,93991.0,83.7864,83.9477,83.7295,83.8149,93991.0
2023-08-21 10:55:00,88.32,88.34,88.23,88.28,74128.0,83.8244,83.8433,83.7389,83.7864,74128.0
2023-08-21 11:00:00,88.28,88.32,88.07,88.08,137041.0,83.7864,83.8244,83.5871,83.5966,137041.0
2023-08-21 11:05:00,88.08,88.15,88.04,88.09,86936.0,83.5966,83.663,83.5586,83.6061,86936.0
2023-08-21 11:10:00,88.09,88.11,87.84,87.89,155961.0,83.6061,83.6251,83.3688,83.4163,155961.0
2023-08-21 11:15:00,87.88,87.96,87.81,87.87,115129.0,83.4068,83.4827,83.3403,83.3973,115129.0
2023-08-21 11:20:00,87.87,88.04,87.86,88.0,77096.0,83.3973,83.5586,83.3878,83.5207,77096.0
2023-08-21 11:25:00,88.01,88.13,87.99,88.12,57254.0,83.5301,83.644,83.5112,83.6345,57254.0
2023-08-21 11:30:00,88.1,88.26,88.09,88.23,124752.0,83.6156,83.7674,83.6061,83.7389,124752.0
2023-08-21 11:35:00,88.22,88.26,88.15,88.2,56628.0,83.7295,83.7674,83.663,83.7105,56628.0
2023-08-21 11:40:00,88.21,88.28,88.05,88.07,59731.0,83.72,83.7864,83.5681,83.5871,59731.0
2023-08-21 11:45:00,88.07,88.12,87.9,87.91,78650.0,83.5871,83.6345,83.4257,83.4352,78650.0
2023-08-21 11:50:00,87.9,88.08,87.89,88.04,67678.0,83.4257,83.5966,83.4163,83.5586,67678.0
2023-08-21 11:55:00,88.03,88.11,88.02,88.07,44219.0,83.5491,83.6251,83.5396,83.5871,44219.0
2023-08-21 12:00:00,88.05,88.19,88.05,88.11,46221.0,83.5681,83.701,83.5681,83.6251,46221.0
2023-08-21 12:05:00,88.11,88.2,88.07,88.2,47046.0,83.6251,83.7105,83.5871,83.7105,47046.0
2023-08-21 12:10:00,88.19,88.25,88.17,88.23,53851.0,83.701,83.7579,83.682,83.7389,53851.0
2023-08-21 12:15:00,88.24,88.27,88.16,88.24,78399.0,83.7484,83.7769,83.6725,83.7484,78399.0
2023-08-21 12:20:00,88.23,88.29,88.22,88.25,39174.0,83.7389,83.7959,83.7295,83.7579,39174.0
2023-08-21 12:25:00,88.26,88.37,88.26,88.34,62211.0,83.7674,83.8718,83.7674,83.8433,62211.0
2023-08-21 12:30:00,88.34,88.36,88.28,88.29,47568.0,83.8433,83.8623,83.7864,83.7959,47568.0
2023-08-21 12:35:00,88.29,88.33,88.22,88.25,74190.0,83.7959,83.8339,83.7295,83.7579,74190.0
2023-08-21 12:40:00,88.25,88.29,88.2,88.2,47909.0,83.7579,83.7959,83.7105,83.7105,47909.0
2023-08-21 12:45:00,88.21,88.26,88.15,88.23,82120.0,83.72,83.7674,83.663,83.7389,82120.0
2023-08-21 12:50:00,88.23,88.31,88.23,88.31,39231.0,83.7389,83.8149,83.7389,83.8149,39231.0
2023-08-21 12:55:00,88.3,88.43,88.3,88.42,49067.0,83.8054,83.9288,83.8054,83.9193,49067.0
2023-08-21 13:00:00,88.43,88.53,88.39,88.4,98431.0,83.9288,84.0237,83.8908,83.9003,98431.0
2023-08-21 13:05:00,88.4,88.46,88.34,88.41,46132.0,83.9003,83.9572,83.8433,83.9098,46132.0
2023-08-21 13:10:00,88.39,88.41,88.32,88.35,56196.0,83.8908,83.9098,83.8244,83.8528,56196.0
2023-08-21 13:15:00,88.34,88.38,88.31,88.35,30428.0,83.8433,83.8813,83.8149,83.8528,30428.0
2023-08-21 13:20:00,88.35,88.44,88.35,88.41,48024.0,83.8528,83.9383,83.8528,83.9098,48024.0
2023-08-21 13:25:00,88.43,88.48,88.39,88.41,39786.0,83.9288,83.9762,83.8908,83.9098,39786.0
2023-08-21 13:30:00,88.41,88.49,88.4,88.47,49014.0,83.9098,83.9857,83.9003,83.9667,49014.0
2023-08-21 13:35:00,88.46,88.49,88.38,88.43,35268.0,83.9572,83.9857,83.8813,83.9288,35268.0
2023-08-21 13:40:00,88.45,88.49,88.43,88.47,41156.0,83.9477,83.9857,83.9288,83.9667,41156.0
2023-08-21 13:45:00,88.46,88.48,88.4,88.48,55135.0,83.9572,83.9762,83.9003,83.9762,55135.0
2023-08-21 13:50:00,88.48,88.49,88.37,88.4,53659.0,83.9762,83.9857,83.8718,83.9003,53659.0
2023-08-21 13:55:00,88.4,88.46,88.37,88.46,30377.0,83.9003,83.9572,83.8718,83.9572,30377.0
2023-08-21 14:00:00,88.46,88.56,88.44,88.52,215670.0,83.9572,84.0521,83.9383,84.0142,215670.0
2023-08-21 14:05:00,88.52,88.53,88.2,88.23,131016.0,84.0142,84.0237,83.7105,83.7389,131016.0
2023-08-21 14:10:00,88.22,88.41,88.21,88.34,76993.0,83.7295,83.9098,83.72,83.8433,76993.0
2023-08-21 14:15:00,88.34,88.37,88.3,88.34,47727.0,83.8433,83.8718,83.8054,83.8433,47727.0
2023-08-21 14:20:00,88.34,88.39,88.32,88.36,65702.0,83.8433,83.8908,83.8244,83.8623,65702.0
2023-08-21 14:25:00,88.36,88.38,88.26,88.34,57701.0,83.8623,83.8813,83.7674,83.8433,57701.0
2023-08-21 14:30:00,88.35,88.41,88.34,88.37,44837.0,83.8528,83.9098,83.8433,83.8718,44837.0
2023-08-21 14:35:00,88.38,88.44,88.37,88.42,58162.0,83.8813,83.9383,83.8718,83.9193,58162.0
2023-08-21 14:40:00,88.42,88.6,88.4,88.55,96522.0,83.9193,84.0901,83.9003,84.0427,96522.0
2023-08-21 14:45:00,88.56,88.67,88.54,88.66,75197.0,84.0521,84.1566,84.0332,84.1471,75197.0
2023-08-21 14:50:00,88.66,88.69,88.61,88.66,63835.0,84.1471,84.1755,84.0996,84.1471,63835.0
2023-08-21 14:55:00,88.67,88.69,88.58,88.6,98069.0,84.1566,84.1755,84.0711,84.0901,98069.0
2023-08-21 15:00:00,88.59,88.72,88.58,88.69,83062.0,84.0806,84.204,84.0711,84.1755,83062.0
2023-08-21 15:05:00,88.69,88.72,88.65,88.68,53863.0,84.1755,84.204,84.1376,84.166,53863.0
2023-08-21 15:10:00,88.69,88.72,88.64,88.71,72393.0,84.1755,84.204,84.1281,84.1945,72393.0
2023-08-21 15:15:00,88.72,88.81,88.71,88.72,87879.0,84.204,84.2894,84.1945,84.204,87879.0
2023-08-21 15:20:00,88.71,88.76,88.65,88.72,54443.0,84.1945,84.242,84.1376,84.204,54443.0
2023-08-21 15:25:00,88.71,88.82,88.71,88.77,66750.0,84.1945,84.2989,84.1945,84.2515,66750.0
2023-08-21 15:30:00,88.77,88.77,88.54,88.57,154784.0,84.2515,84.2515,84.0332,84.0616,154784.0
2023-08-21 15:35:00,88.57,88.64,88.48,88.59,127026.0,84.0616,84.1281,83.9762,84.0806,127026.0
2023-08-21 15:40:00,88.59,88.7,88.59,88.64,78059.0,84.0806,84.185,84.0806,84.1281,78059.0
2023-08-21 15:45:00,88.65,88.73,88.62,88.65,138607.0,84.1376,84.2135,84.1091,84.1376,138607.0
2023-08-21 15:50:00,88.65,88.71,88.6,88.65,133856.0,84.1376,84.1945,84.0901,84.1376,133856.0
2023-08-21 15:55:00,88.65,88.66,88.54,88.58,318480.0,84.1376,84.1471,84.0332,84.0711,318480.0
2023-08-22 09:30:00,89.28,89.49,88.67,88.95,482093.0,84.7355,84.9348,84.1566,84.4223,482093.0
2023-08-22 09:35:00,88.93,88.98,88.48,88.8,454280.0,84.4033,84.4508,83.9762,84.2799,454280.0
2023-08-22 09:40:00,88.78,88.84,88.39,88.4,354175.0,84.261,84.3179,83.8908,83.9003,354175.0
2023-08-22 09:45:00,88.39,88.43,88.2,88.29,269016.0,83.8908,83.9288,83.7105,83.7959,269016.0
2023-08-22 09:50:00,88.29,88.31,87.98,88.1,248135.0,83.7959,83.8149,83.5017,83.6156,248135.0
2023-08-22 09:55:00,88.11,88.16,87.91,88.06,244450.0,83.6251,83.6725,83.4352,83.5776,244450.0
2023-08-22 10:00:00,88.06,88.39,87.99,88.36,225400.0,83.5776,83.8908,83.5112,83.8623,225400.0
2023-08-22 10:05:00,88.37,88.47,88.19,88.2,225905.0,83.8718,83.9667,83.701,83.7105,225905.0
2023-08-22 10:10:00,88.2,88.3,88.09,88.1,135497.0,83.7105,83.8054,83.6061,83.6156,135497.0
2023-08-22 10:15:00,88.12,88.25,88.05,88.13,150837.0,83.6345,83.7579,83.5681,83.644,150837.0
2023-08-22 10:20:00,88.12,88.36,88.07,88.12,86039.0,83.6345,83.8623,83.5871,83.6345,86039.0
2023-08-22 10:25:00,88.12,88.24,87.97,88.01,128069.0,83.6345,83.7484,83.4922,83.5301,128069.0
2023-08-22 10:30:00,88.0,88.12,87.86,87.97,257107.0,83.5207,83.6345,83.3878,83.4922,257107.0
2023-08-22 10:35:00,87.97,88.2,87.93,88.14,316200.0,83.4922,83.7105,83.4542,83.6535,316200.0
2023-08-22 10:40:00,88.14,88.36,88.12,88.3,154668.0,83.6535,83.8623,83.6345,83.8054,154668.0
2023-08-22 10:45:00,88.3,88.33,88.12,88.26,115496.0,83.8054,83.8339,83.6345,83.7674,115496.0
2023-08-22 10:50:00,88.3,88.35,88.19,88.29,69602.0,83.8054,83.8528,83.701,83.7959,69602.0
2023-08-22 10:55:00,88.3,88.33,88.19,88.28,116420.0,83.8054,83.8339,83.701,83.7864,116420.0
2023-08-22 11:00:00,88.28,88.35,88.22,88.24,71815.0,83.7864,83.8528,83.7295,83.7484,71815.0
2023-08-22 11:05:00,88.25,88.29,88.12,88.28,64208.0,83.7579,83.7959,83.6345,83.7864,64208.0
2023-08-22 11:10:00,88.26,88.44,88.19,88.24,77301.0,83.7674,83.9383,83.701,83.7484,77301.0
2023-08-22 11:15:00,88.24,88.33,88.18,88.24,85652.0,83.7484,83.8339,83.6915,83.7484,85652.0
2023-08-22 11:20:00,88.22,88.26,88.13,88.19,70603.0,83.7295,83.7674,83.644,83.701,70603.0
2023-08-22 11:25:00,88.2,88.21,88.03,88.05,60742.0,83.7105,83.72,83.5491,83.5681,60742.0
2023-08-22 11:30:00,88.05,88.08,87.97,88.04,123659.0,83.5681,83.5966,83.4922,83.5586,123659.0
2023-08-22 11:35:00,88.04,88.2,88.04,88.11,103339.0,83.5586,83.7105,83.5586,83.6251,103339.0
2023-08-22 11:40:00,88.11,88.19,88.04,88.1,38276.0,83.6251,83.701,83.5586,83.6156,38276.0
2023-08-22 11:45:00,88.11,88.21,88.05,88.17,39690.0,83.6251,83.72,83.5681,83.682,39690.0
2023-08-22 11:50:00,88.16,88.21,88.1,88.15,54403.0,83.6725,83.72,83.6156,83.663,54403.0
2023-08-22 11:55:00,88.15,88.15,88.05,88.07,48034.0,83.663,83.663,83.5681,83.5871,48034.0
2023-08-22 12:00:00,88.06,88.13,88.0,88.05,81151.0,83.5776,83.644,83.5207,83.5681,81151.0
2023-08-22 12:05:00,88.05,88.13,88.04,88.05,59432.0,83.5681,83.644,83.5586,83.5681,59432.0
2023-08-22 12:10:00,88.04,88.05,87.91,87.92,92313.0,83.5586,83.5681,83.4352,83.4447,92313.0
2023-08-22 12:15:00,87.91,88.0,87.87,87.97,80835.0,83.4352,83.5207,83.3973,83.4922,80835.0
2023-08-22 12:20:00,87.97,88.03,87.94,87.99,63430.0,83.4922,83.5491,83.4637,83.5112,63430.0
2023-08-22 12:25:00,87.99,88.1,87.95,88.04,77473.0,83.5112,83.6156,83.4732,83.5586,77473.0
2023-08-22 12:30:00,88.03,88.06,87.98,87.99,99077.0,83.5491,83.5776,83.5017,83.5112,99077.0
2023-08-22 12:35:00,87.98,88.11,87.98,88.07,113563.0,83.5017,83.6251,83.5017,83.5871,113563.0
2023-08-22 12:40:00,88.08,88.09,88.04,88.08,60106.0,83.5966,83.6061,83.5586,83.5966,60106.0
2023-08-22 12:45:00,88.08,88.1,88.0,88.03,80781.0,83.5966,83.6156,83.5207,83.5491,80781.0
2023-08-22 12:50:00,88.02,88.06,88.0,88.04,86294.0,83.5396,83.5776,83.5207,83.5586,86294.0
2023-08-22 12:55:00,88.03,88.06,87.94,87.96,60318.0,83.5491,83.5776,83.4637,83.4827,60318.0
2023-08-22 13:00:00,87.96,88.02,87.9,87.93,72617.0,83.4827,83.5396,83.4257,83.4542,72617.0
2023-08-22 13:05:00,87.95,88.02,87.91,88.01,66059.0,83.4732,83.5396,83.4352,83.5301,66059.0
2023-08-22 13:10:00,88.0,88.04,87.91,87.93,76174.0,83.5207,83.5586,83.4352,83.4542,76174.0
2023-08-22 13:15:00,87.93,88.01,87.9,87.96,80691.0,83.4542,83.5301,83.4257,83.4827,80691.0
2023-08-22 13:20:00,87.96,88.03,87.96,88.0,56977.0,83.4827,83.5491,83.4827,83.5207,56977.0
2023-08-22 13:25:00,87.99,88.09,87.98,88.06,41028.0,83.5112,83.6061,83.5017,83.5776,41028.0
2023-08-22 13:30:00,88.06,88.06,88.0,88.04,39247.0,83.5776,83.5776,83.5207,83.5586,39247.0
2023-08-22 13:35:00,88.04,88.08,88.0,88.04,45421.0,83.5586,83.5966,83.5207,83.5586,45421.0
2023-08-22 13:40:00,88.04,88.14,88.02,88.04,65574.0,83.5586,83.6535,83.5396,83.5586,65574.0
2023-08-22 13:45:00,88.05,88.09,88.0,88.07,41403.0,83.5681,83.6061,83.5207,83.5871,41403.0
2023-08-22 13:50:00,88.08,88.13,88.05,88.08,46095.0,83.5966,83.644,83.5681,83.5966,46095.0
2023-08-22 13:55:00,88.08,88.17,88.07,88.14,45339.0,83.5966,83.682,83.5871,83.6535,45339.0
2023-08-22 14:00:00,88.13,88.19,88.08,88.14,49272.0,83.644,83.701,83.5966,83.6535,49272.0
2023-08-22 14:05:00,88.13,88.2,88.11,88.19,34259.0,83.644,83.7105,83.6251,83.701,34259.0
2023-08-22 14:10:00,88.2,88.27,88.14,88.27,41822.0,83.7105,83.7769,83.6535,83.7769,41822.0
2023-08-22 14:15:00,88.26,88.34,88.25,88.31,46326.0,83.7674,83.8433,83.7579,83.8149,46326.0
2023-08-22 14:20:00,88.31,88.37,88.25,88.35,59010.0,83.8149,83.8718,83.7579,83.8528,59010.0
2023-08-22 14:25:00,88.35,88.48,88.34,88.45,100422.0,83.8528,83.9762,83.8433,83.9477,100422.0
2023-08-22 14:30:00,88.46,88.46,88.36,88.36,45948.0,83.9572,83.9572,83.8623,83.8623,45948.0
2023-08-22 14:35:00,88.39,88.39,88.27,88.3,66292.0,83.8908,83.8908,83.7769,83.8054,66292.0
2023-08-22 14:40:00,88.3,88.34,88.23,88.31,66984.0,83.8054,83.8433,83.7389,83.8149,66984.0
2023-08-22 14:45:00,88.31,88.31,88.21,88.23,39020.0,83.8149,83.8149,83.72,83.7389,39020.0
2023-08-22 14:50:00,88.22,88.26,88.18,88.19,39607.0,83.7295,83.7674,83.6915,83.701,39607.0
2023-08-22 14:55:00,88.18,88.29,88.18,88.28,38320.0,83.6915,83.7959,83.6915,83.7864,38320.0
2023-08-22 15:00:00,88.29,88.33,88.24,88.26,42725.0,83.7959,83.8339,83.7484,83.7674,42725.0
2023-08-22 15:05:00,88.27,88.32,88.21,88.22,72116.0,83.7769,83.8244,83.72,83.7295,72116.0
2023-08-22 15:10:00,88.22,88.44,88.21,88.44,65212.0,83.7295,83.9383,83.72,83.9383,65212.0
2023-08-22 15:15:00,88.44,88.46,88.37,88.38,82800.0,83.9383,83.9572,83.8718,83.8813,82800.0
2023-08-22 15:20:00,88.38,88.41,88.33,88.37,56895.0,83.8813,83.9098,83.8339,83.8718,56895.0
2023-08-22 15:25:00,88.36,88.39,88.31,88.36,127408.0,83.8623,83.8908,83.8149,83.8623,127408.0
2023-08-22 15:30:00,88.37,88.37,88.14,88.15,97428.0,83.8718,83.8718,83.6535,83.663,97428.0
2023-08-22 15:35:00,88.15,88.16,88.06,88.06,80691.0,83.663,83.6725,83.5776,83.5776,80691.0
2023-08-22 15:40:00,88.06,88.1,88.02,88.03,84704.0,83.5776,83.6156,83.5396,83.5491,84704.0
2023-08-22 15:45:00,88.03,88.09,88.02,88.08,136806.0,83.5491,83.6061,83.5396,83.5966,136806.0
2023-08-22 15:50:00,88.07,88.12,87.99,88.04,201299.0,83.5871,83.6345,83.5112,83.5586,201299.0
2023-08-22 15:55:00,88.04,88.15,88.03,88.09,376075.0,83.5586,83.663,83.5491,83.6061,376075.0
2023-08-23 09:30:00,88.37,89.32,88.31,89.17,520995.0,83.8718,84.7735,83.8149,84.6311,520995.0
2023-08-23 09:35:00,89.19,89.58,89.12,89.47,394636.0,84.6501,85.0202,84.5836,84.9158,394636.0
2023-08-23 09:40:00,89.48,89.77,89.4,89.71,408271.0,84.9253,85.2006,84.8494,85.1436,408271.0
2023-08-23 09:45:00,89.73,89.97,89.72,89.79,290635.0,85.1626,85.3904,85.1531,85.2195,290635.0
2023-08-23 09:50:00,89.79,90.05,89.56,89.81,408683.0,85.2195,85.4663,85.0012,85.2385,408683.0
2023-08-23 09:55:00,89.8,90.24,89.78,90.24,282442.0,85.229,85.6466,85.21,85.6466,282442.0
2023-08-23 10:00:00,90.23,90.59,90.14,90.23,1050544.0,85.6371,85.9788,85.5517,85.6371,1050544.0
2023-08-23 10:05:00,90.21,90.36,90.08,90.33,229802.0,85.6182,85.7605,85.4948,85.7321,229802.0
2023-08-23 10:10:00,90.3,90.42,90.22,90.31,143188.0,85.7036,85.8175,85.6277,85.7131,143188.0
2023-08-23 10:15:00,90.3,90.43,90.16,90.18,192401.0,85.7036,85.827,85.5707,85.5897,192401.0
2023-08-23 10:20:00,90.18,90.25,90.07,90.16,127410.0,85.5897,85.6561,85.4853,85.5707,127410.0
2023-08-23 10:25:00,90.16,90.26,90.05,90.06,91512.0,85.5707,85.6656,85.4663,85.4758,91512.0
2023-08-23 10:30:00,90.05,90.15,90.0,90.13,125332.0,85.4663,85.5612,85.4189,85.5422,125332.0
2023-08-23 10:35:00,90.13,90.13,89.97,90.06,93107.0,85.5422,85.5422,85.3904,85.4758,93107.0
2023-08-23 10:40:00,90.04,90.13,89.96,90.05,105952.0,85.4568,85.5422,85.3809,85.4663,105952.0
2023-08-23 10:45:00,90.08,90.13,89.94,90.1,120961.0,85.4948,85.5422,85.3619,85.5138,120961.0
2023-08-23 10:50:00,90.09,90.1,89.94,90.06,167940.0,85.5043,85.5138,85.3619,85.4758,167940.0
2023-08-23 10:55:00,90.06,90.16,90.01,90.11,132548.0,85.4758,85.5707,85.4283,85.5233,132548.0
2023-08-23 11:00:00,90.11,90.33,90.11,90.25,122880.0,85.5233,85.7321,85.5233,85.6561,122880.0
2023-08-23 11:05:00,90.25,90.37,90.21,90.31,105194.0,85.6561,85.77,85.6182,85.7131,105194.0
2023-08-23 11:10:00,90.31,90.38,90.25,90.34,64479.0,85.7131,85.7795,85.6561,85.7415,64479.0
2023-08-23 11:15:00,90.35,90.48,90.35,90.44,212414.0,85.751,85.8744,85.751,85.8365,212414.0
2023-08-23 11:20:00,90.44,90.48,90.4,90.45,75504.0,85.8365,85.8744,85.7985,85.8459,75504.0
2023-08-23 11:25:00,90.45,90.5,90.36,90.42,94182.0,85.8459,85.8934,85.7605,85.8175,94182.0
2023-08-23 11:30:00,90.44,90.45,90.18,90.19,132711.0,85.8365,85.8459,85.5897,85.5992,132711.0
2023-08-23 11:35:00,90.18,90.33,90.17,90.31,85030.0,85.5897,85.7321,85.5802,85.7131,85030.0
2023-08-23 11:40:00,90.31,90.35,90.19,90.2,101065.0,85.7131,85.751,85.5992,85.6087,101065.0
2023-08-23 11:45:00,90.2,90.23,90.12,90.16,69138.0,85.6087,85.6371,85.5327,85.5707,69138.0
2023-08-23 11:50:00,90.17,90.25,90.14,90.16,67299.0,85.5802,85.6561,85.5517,85.5707,67299.0
2023-08-23 11:55:00,90.16,90.28,90.14,90.28,55803.0,85.5707,85.6846,85.5517,85.6846,55803.0
2023-08-23 12:00:00,90.27,90.35,90.24,90.27,57012.0,85.6751,85.751,85.6466,85.6751,57012.0
2023-08-23 12:05:00,90.27,90.42,90.24,90.41,66973.0,85.6751,85.8175,85.6466,85.808,66973.0
2023-08-23 12:10:00,90.39,90.4,90.24,90.24,53025.0,85.789,85.7985,85.6466,85.6466,53025.0
2023-08-23 12:15:00,90.24,90.26,90.17,90.25,90186.0,85.6466,85.6656,85.5802,85.6561,90186.0
2023-08-23 12:20:00,90.27,90.29,90.22,90.23,38420.0,85.6751,85.6941,85.6277,85.6371,38420.0
2023-08-23 12:25:00,90.23,90.27,90.17,90.23,88338.0,85.6371,85.6751,85.5802,85.6371,88338.0
2023-08-23 12:30:00,90.24,90.28,90.17,90.26,73633.0,85.6466,85.6846,85.5802,85.6656,73633.0
2023-08-23 12:35:00,90.27,90.28,90.18,90.27,45709.0,85.6751,85.6846,85.5897,85.6751,45709.0
2023-08-23 12:40:00,90.28,90.32,90.21,90.26,41618.0,85.6846,85.7226,85.6182,85.6656,41618.0
2023-08-23 12:45:00,90.26,90.28,90.22,90.28,32019.0,85.6656,85.6846,85.6277,85.6846,32019.0
2023-08-23 12:50:00,90.28,90.31,90.26,90.29,54565.0,85.6846,85.7131,85.6656,85.6941,54565.0
2023-08-23 12:55:00,90.28,90.3,90.18,90.18,39706.0,85.6846,85.7036,85.5897,85.5897,39706.0
2023-08-23 13:00:00,90.17,90.21,90.13,90.14,33278.0,85.5802,85.6182,85.5422,85.5517,33278.0
2023-08-23 13:05:00,90.14,90.28,90.11,90.13,80458.0,85.5517,85.6846,85.5233,85.5422,80458.0
2023-08-23 13:10:00,90.13,90.21,90.13,90.16,39545.0,85.5422,85.6182,85.5422,85.5707,39545.0
2023-08-23 13:15:00,90.16,90.27,90.14,90.24,38631.0,85.5707,85.6751,85.5517,85.6466,38631.0
2023-08-23 13:20:00,90.24,90.29,90.23,90.29,52031.0,85.6466,85.6941,85.6371,85.6941,52031.0
2023-08-23 13:25:00,90.28,90.31,90.24,90.28,35976.0,85.6846,85.7131,85.6466,85.6846,35976.0
2023-08-23 13:30:00,90.28,90.37,90.28,90.32,49267.0,85.6846,85.77,85.6846,85.7226,49267.0
2023-08-23 13:35:00,90.32,90.35,90.28,90.3,41911.0,85.7226,85.751,85.6846,85.7036,41911.0
2023-08-23 13:40:00,90.3,90.37,90.28,90.36,59084.0,85.7036,85.77,85.6846,85.7605,59084.0
2023-08-23 13:45:00,90.37,90.4,90.32,90.39,73407.0,85.77,85.7985,85.7226,85.789,73407.0
2023-08-23 13:50:00,90.4,90.42,90.32,90.33,68499.0,85.7985,85.8175,85.7226,85.7321,68499.0
2023-08-23 13:55:00,90.34,90.38,90.28,90.29,66438.0,85.7415,85.7795,85.6846,85.6941,66438.0
2023-08-23 14:00:00,90.29,90.36,90.28,90.33,34448.0,85.6941,85.7605,85.6846,85.7321,34448.0
2023-08-23 14:05:00,90.32,90.34,90.22,90.28,41272.0,85.7226,85.7415,85.6277,85.6846,41272.0
2023-08-23 14:10:00,90.29,90.3,90.25,90.26,53131.0,85.6941,85.7036,85.6561,85.6656,53131.0
2023-08-23 14:15:00,90.26,90.26,90.12,90.15,47943.0,85.6656,85.6656,85.5327,85.5612,47943.0
2023-08-23 14:20:00,90.13,90.14,90.09,90.12,45841.0,85.5422,85.5517,85.5043,85.5327,45841.0
2023-08-23 14:25:00,90.13,90.18,90.09,90.16,55489.0,85.5422,85.5897,85.5043,85.5707,55489.0
2023-08-23 14:30:00,90.17,90.18,90.1,90.16,74746.0,85.5802,85.5897,85.5138,85.5707,74746.0
2023-08-23 14:35:00,90.16,90.16,90.03,90.07,248028.0,85.5707,85.5707,85.4473,85.4853,248028.0
2023-08-23 14:40:00,90.07,90.17,90.04,90.1,47906.0,85.4853,85.5802,85.4568,85.5138,47906.0
2023-08-23 14:45:00,90.09,90.17,90.08,90.12,35912.0,85.5043,85.5802,85.4948,85.5327,35912.0
2023-08-23 14:50:00,90.13,90.16,90.1,90.15,28606.0,85.5422,85.5707,85.5138,85.5612,28606.0
2023-08-23 14:55:00,90.14,90.14,90.04,90.08,31330.0,85.5517,85.5517,85.4568,85.4948,31330.0
2023-08-23 15:00:00,90.07,90.14,90.04,90.14,48215.0,85.4853,85.5517,85.4568,85.5517,48215.0
2023-08-23 15:05:00,90.14,90.18,90.11,90.13,44646.0,85.5517,85.5897,85.5233,85.5422,44646.0
2023-08-23 15:10:00,90.12,90.17,90.12,90.15,44022.0,85.5327,85.5802,85.5327,85.5612,44022.0
2023-08-23 15:15:00,90.15,90.16,90.04,90.05,41647.0,85.5612,85.5707,85.4568,85.4663,41647.0
2023-08-23 15:20:00,90.05,90.06,89.99,90.0,96472.0,85.4663,85.4758,85.4094,85.4189,96472.0
2023-08-23 15:25:00,89.99,90.03,89.99,90.01,54214.0,85.4094,85.4473,85.4094,85.4283,54214.0
2023-08-23 15:30:00,90.0,90.04,89.95,89.98,101623.0,85.4189,85.4568,85.3714,85.3999,101623.0
2023-08-23 15:35:00,89.97,90.04,89.95,90.04,88579.0,85.3904,85.4568,85.3714,85.4568,88579.0
2023-08-23 15:40:00,90.03,90.04,89.96,89.98,107219.0,85.4473,85.4568,85.3809,85.3999,107219.0
2023-08-23 15:45:00,89.98,90.03,89.95,89.98,172109.0,85.3999,85.4473,85.3714,85.3999,172109.0
2023-08-23 15:50:00,89.98,89.99,89.79,89.86,195247.0,85.3999,85.4094,85.2195,85.286,195247.0
2023-08-23 15:55:00,89.85,89.86,89.7,89.85,431209.0,85.2765,85.286,85.1341,85.2765,431209.0
2023-08-24 09:30:00,90.49,90.73,90.05,90.35,413659.0,85.8839,86.1117,85.4663,85.751,413659.0
2023-08-24 09:35:00,90.36,90.92,90.2,90.71,415595.0,85.7605,86.292,85.6087,86.0927,415595.0
2023-08-24 09:40:00,90.72,90.88,90.29,90.29,240829.0,86.1022,86.2541,85.6941,85.6941,240829.0
2023-08-24 09:45:00,90.27,90.61,90.24,90.39,212321.0,85.6751,85.9978,85.6466,85.789,212321.0
2023-08-24 09:50:00,90.39,90.62,90.38,90.48,226595.0,85.789,86.0073,85.7795,85.8744,226595.0
2023-08-24 09:55:00,90.46,90.66,90.27,90.62,250358.0,85.8554,86.0453,85.6751,86.0073,250358.0
2023-08-24 10:00:00,90.62,90.72,90.4,90.51,279003.0,86.0073,86.1022,85.7985,85.9029,279003.0
2023-08-24 10:05:00,90.53,90.53,90.05,90.08,144697.0,85.9219,85.9219,85.4663,85.4948,144697.0
2023-08-24 10:10:00,90.06,90.08,89.93,90.08,183136.0,85.4758,85.4948,85.3524,85.4948,183136.0
2023-08-24 10:15:00,90.07,90.12,89.86,89.94,140989.0,85.4853,85.5327,85.286,85.3619,140989.0
2023-08-24 10:20:00,89.93,90.02,89.71,89.8,101135.0,85.3524,85.4378,85.1436,85.229,101135.0
2023-08-24 10:25:00,89.8,89.82,89.65,89.71,97089.0,85.229,85.248,85.0867,85.1436,97089.0
2023-08-24 10:30:00,89.7,89.71,89.58,89.64,116924.0,85.1341,85.1436,85.0202,85.0772,116924.0
2023-08-24 10:35:00,89.65,89.8,89.57,89.71,67957.0,85.0867,85.229,85.0107,85.1436,67957.0
2023-08-24 10:40:00,89.73,89.79,89.58,89.75,83364.0,85.1626,85.2195,85.0202,85.1816,83364.0
2023-08-24 10:45:00,89.77,89.97,89.74,89.92,130011.0,85.2006,85.3904,85.1721,85.3429,130011.0
2023-08-24 10:50:00,89.92,90.06,89.86,90.04,80464.0,85.3429,85.4758,85.286,85.4568,80464.0
2023-08-24 10:55:00,90.04,90.2,90.02,90.07,138339.0,85.4568,85.6087,85.4378,85.4853,138339.0
2023-08-24 11:00:00,90.06,90.06,89.81,89.84,109033.0,85.4758,85.4758,85.2385,85.267,109033.0
2023-08-24 11:05:00,89.82,89.85,89.53,89.57,78351.0,85.248,85.2765,84.9728,85.0107,78351.0
2023-08-24 11:10:00,89.56,89.59,89.45,89.5,112394.0,85.0012,85.0297,84.8968,84.9443,112394.0
2023-08-24 11:15:00,89.5,89.58,89.45,89.49,82576.0,84.9443,85.0202,84.8968,84.9348,82576.0
2023-08-24 11:20:00,89.47,89.51,89.18,89.21,156026.0,84.9158,84.9538,84.6406,84.6691,156026.0
2023-08-24 11:25:00,89.21,89.32,89.13,89.24,59035.0,84.6691,84.7735,84.5931,84.6975,59035.0
2023-08-24 11:30:00,89.22,89.27,89.13,89.19,103812.0,84.6786,84.726,84.5931,84.6501,103812.0
2023-08-24 11:35:00,89.18,89.23,89.07,89.08,98960.0,84.6406,84.688,84.5362,84.5457,98960.0
2023-08-24 11:40:00,89.09,89.22,89.04,89.2,76222.0,84.5552,84.6786,84.5077,84.6596,76222.0
2023-08-24 11:45:00,89.2,89.3,89.15,89.23,66083.0,84.6596,84.7545,84.6121,84.688,66083.0
2023-08-24 11:50:00,89.23,89.27,89.13,89.26,45197.0,84.688,84.726,84.5931,84.7165,45197.0
2023-08-24 11:55:00,89.26,89.31,89.15,89.17,60497.0,84.7165,84.764,84.6121,84.6311,60497.0
2023-08-24 12:00:00,89.18,89.28,89.18,89.26,52271.0,84.6406,84.7355,84.6406,84.7165,52271.0
2023-08-24 12:05:00,89.27,89.33,89.24,89.27,47037.0,84.726,84.783,84.6975,84.726,47037.0
2023-08-24 12:10:00,89.28,89.44,89.27,89.43,58309.0,84.7355,84.8874,84.726,84.8779,58309.0
2023-08-24 12:15:00,89.43,89.52,89.42,89.46,50402.0,84.8779,84.9633,84.8684,84.9063,50402.0
2023-08-24 12:20:00,89.46,89.62,89.45,89.59,83124.0,84.9063,85.0582,84.8968,85.0297,83124.0
2023-08-24 12:25:00,89.59,89.66,89.53,89.59,89570.0,85.0297,85.0962,84.9728,85.0297,89570.0
2023-08-24 12:30:00,89.58,89.63,89.48,89.54,36233.0,85.0202,85.0677,84.9253,84.9823,36233.0
2023-08-24 12:35:00,89.55,89.59,89.48,89.52,109418.0,84.9918,85.0297,84.9253,84.9633,109418.0
2023-08-24 12:40:00,89.51,89.64,89.48,89.54,77953.0,84.9538,85.0772,84.9253,84.9823,77953.0
2023-08-24 12:45:00,89.54,89.65,89.5,89.57,48267.0,84.9823,85.0867,84.9443,85.0107,48267.0
2023-08-24 12:50:00,89.58,89.59,89.45,89.46,39132.0,85.0202,85.0297,84.8968,84.9063,39132.0
2023-08-24 12:55:00,89.45,89.45,89.38,89.42,46746.0,84.8968,84.8968,84.8304,84.8684,46746.0
2023-08-24 13:00:00,89.43,89.46,89.38,89.43,29022.0,84.8779,84.9063,84.8304,84.8779,29022.0
2023-08-24 13:05:00,89.43,89.46,89.39,89.44,33369.0,84.8779,84.9063,84.8399,84.8874,33369.0
2023-08-24 13:10:00,89.44,89.48,89.38,89.41,59525.0,84.8874,84.9253,84.8304,84.8589,59525.0
2023-08-24 13:15:00,89.4,89.48,89.34,89.44,53009.0,84.8494,84.9253,84.7924,84.8874,53009.0
2023-08-24 13:20:00,89.44,89.52,89.41,89.52,54634.0,84.8874,84.9633,84.8589,84.9633,54634.0
2023-08-24 13:25:00,89.5,89.51,89.38,89.4,58813.0,84.9443,84.9538,84.8304,84.8494,58813.0
2023-08-24 13:30:00,89.41,89.51,89.39,89.41,51451.0,84.8589,84.9538,84.8399,84.8589,51451.0
2023-08-24 13:35:00,89.41,89.51,89.39,89.49,48409.0,84.8589,84.9538,84.8399,84.9348,48409.0
2023-08-24 13:40:00,89.49,89.53,89.43,89.44,41950.0,84.9348,84.9728,84.8779,84.8874,41950.0
2023-08-24 13:45:00,89.45,89.54,89.45,89.5,56514.0,84.8968,84.9823,84.8968,84.9443,56514.0
2023-08-24 13:50:00,89.49,89.52,89.44,89.44,31203.0,84.9348,84.9633,84.8874,84.8874,31203.0
2023-08-24 13:55:00,89.44,89.51,89.44,89.51,32144.0,84.8874,84.9538,84.8874,84.9538,32144.0
2023-08-24 14:00:00,89.51,89.6,89.5,89.55,71439.0,84.9538,85.0392,84.9443,84.9918,71439.0
2023-08-24 14:05:00,89.55,89.73,89.53,89.68,64378.0,84.9918,85.1626,84.9728,85.1151,64378.0
2023-08-24 14:10:00,89.68,89.78,89.67,89.71,56563.0,85.1151,85.21,85.1056,85.1436,56563.0
2023-08-24 14:15:00,89.71,89.81,89.66,89.71,117538.0,85.1436,85.2385,85.0962,85.1436,117538.0
2023-08-24 14:20:00,89.7,89.83,89.67,89.82,66307.0,85.1341,85.2575,85.1056,85.248,66307.0
2023-08-24 14:25:00,89.81,89.82,89.71,89.74,38335.0,85.2385,85.248,85.1436,85.1721,38335.0
2023-08-24 14:30:00,89.75,89.82,89.74,89.75,47498.0,85.1816,85.248,85.1721,85.1816,47498.0
2023-08-24 14:35:00,89.75,89.77,89.62,89.67,43794.0,85.1816,85.2006,85.0582,85.1056,43794.0
2023-08-24 14:40:00,89.66,89.67,89.53,89.56,34833.0,85.0962,85.1056,84.9728,85.0012,34833.0
2023-08-24 14:45:00,89.56,89.63,89.55,89.6,47125.0,85.0012,85.0677,84.9918,85.0392,47125.0
2023-08-24 14:50:00,89.61,89.65,89.56,89.59,31269.0,85.0487,85.0867,85.0012,85.0297,31269.0
2023-08-24 14:55:00,89.58,89.71,89.52,89.7,54661.0,85.0202,85.1436,84.9633,85.1341,54661.0
2023-08-24 15:00:00,89.7,89.74,89.66,89.71,56430.0,85.1341,85.1721,85.0962,85.1436,56430.0
2023-08-24 15:05:00,89.71,89.78,89.65,89.68,81028.0,85.1436,85.21,85.0867,85.1151,81028.0
2023-08-24 15:10:00,89.68,89.72,89.62,89.69,45163.0,85.1151,85.1531,85.0582,85.1246,45163.0
2023-08-24 15:15:00,89.69,89.71,89.63,89.65,35420.0,85.1246,85.1436,85.0677,85.0867,35420.0
2023-08-24 15:20:00,89.65,89.7,89.64,89.7,42547.0,85.0867,85.1341,85.0772,85.1341,42547.0
2023-08-24 15:25:00,89.7,89.71,89.63,89.66,69217.0,85.1341,85.1436,85.0677,85.0962,69217.0
2023-08-24 15:30:00,89.67,89.75,89.65,89.7,66903.0,85.1056,85.1816,85.0867,85.1341,66903.0
2023-08-24 15:35:00,89.7,89.71,89.54,89.58,84766.0,85.1341,85.1436,84.9823,85.0202,84766.0
2023-08-24 15:40:00,89.59,89.6,89.43,89.47,119442.0,85.0297,85.0392,84.8779,84.9158,119442.0
2023-08-24 15:45:00,89.46,89.46,89.22,89.27,145252.0,84.9063,84.9063,84.6786,84.726,145252.0
2023-08-24 15:50:00,89.27,89.34,89.14,89.22,176295.0,84.726,84.7924,84.6026,84.6786,176295.0
2023-08-24 15:55:00,89.21,89.27,89.1,89.12,394128.0,84.6691,84.726,84.5647,84.5836,394128.0
2023-08-25 09:30:00,89.25,89.32,88.61,88.61,394284.0,84.707,84.7735,84.0996,84.0996,394284.0
2023-08-25 09:35:00,88.68,89.09,88.62,88.94,170988.0,84.166,84.5552,84.1091,84.4128,170988.0
2023-08-25 09:40:00,88.92,88.95,88.27,88.4,371224.0,84.3938,84.4223,83.7769,83.9003,371224.0
2023-08-25 09:45:00,88.41,88.98,88.39,88.98,390567.0,83.9098,84.4508,83.8908,84.4508,390567.0
2023-08-25 09:50:00,88.97,89.52,88.95,89.43,284509.0,84.4413,84.9633,84.4223,84.8779,284509.0
2023-08-25 09:55:00,89.44,89.63,89.4,89.53,251183.0,84.8874,85.0677,84.8494,84.9728,251183.0
2023-08-25 10:00:00,89.52,89.73,89.36,89.53,259762.0,84.9633,85.1626,84.8114,84.9728,259762.0
2023-08-25 10:05:00,89.52,89.55,88.95,89.03,199175.0,84.9633,84.9918,84.4223,84.4982,199175.0
2023-08-25 10:10:00,89.04,89.51,89.04,89.46,168405.0,84.5077,84.9538,84.5077,84.9063,168405.0
2023-08-25 10:15:00,89.45,89.78,89.08,89.12,356117.0,84.8968,85.21,84.5457,84.5836,356117.0
2023-08-25 10:20:00,89.11,89.16,88.84,88.86,198275.0,84.5742,84.6216,84.3179,84.3369,198275.0
2023-08-25 10:25:00,88.86,88.92,88.65,88.68,149401.0,84.3369,84.3938,84.1376,84.166,149401.0
2023-08-25 10:30:00,88.7,88.8,88.57,88.74,234632.0,84.185,84.2799,84.0616,84.223,234632.0
2023-08-25 10:35:00,88.77,88.97,88.73,88.95,177132.0,84.2515,84.4413,84.2135,84.4223,177132.0
2023-08-25 10:40:00,88.97,89.11,88.71,88.72,136579.0,84.4413,84.5742,84.1945,84.204,136579.0
2023-08-25 10:45:00,88.71,88.71,88.43,88.5,163291.0,84.1945,84.1945,83.9288,83.9952,163291.0
2023-08-25 10:50:00,88.51,88.63,88.46,88.48,119853.0,84.0047,84.1186,83.9572,83.9762,119853.0
2023-08-25 10:55:00,88.47,88.67,88.44,88.57,105952.0,83.9667,84.1566,83.9383,84.0616,105952.0
2023-08-25 11:00:00,88.59,88.77,88.52,88.55,126153.0,84.0806,84.2515,84.0142,84.0427,126153.0
2023-08-25 11:05:00,88.54,88.76,88.51,88.69,225830.0,84.0332,84.242,84.0047,84.1755,225830.0
2023-08-25 11:10:00,88.7,88.82,88.67,88.74,92552.0,84.185,84.2989,84.1566,84.223,92552.0
2023-08-25 11:15:00,88.75,88.84,88.61,88.7,91671.0,84.2325,84.3179,84.0996,84.185,91671.0
2023-08-25 11:20:00,88.7,88.83,88.62,88.82,82851.0,84.185,84.3084,84.1091,84.2989,82851.0
2023-08-25 11:25:00,88.83,89.1,88.83,89.08,106694.0,84.3084,84.5647,84.3084,84.5457,106694.0
2023-08-25 11:30:00,89.08,89.23,88.95,89.23,157440.0,84.5457,84.688,84.4223,84.688,157440.0
2023-08-25 11:35:00,89.22,89.43,89.21,89.38,116906.0,84.6786,84.8779,84.6691,84.8304,116906.0
2023-08-25 11:40:00,89.38,89.38,89.22,89.37,88985.0,84.8304,84.8304,84.6786,84.8209,88985.0
2023-08-25 11:45:00,89.36,89.36,89.17,89.2,69913.0,84.8114,84.8114,84.6311,84.6596,69913.0
2023-08-25 11:50:00,89.21,89.23,89.07,89.12,79891.0,84.6691,84.688,84.5362,84.5836,79891.0
2023-08-25 11:55:00,89.13,89.14,89.05,89.13,54836.0,84.5931,84.6026,84.5172,84.5931,54836.0
2023-08-25 12:00:00,89.13,89.3,89.12,89.28,87454.0,84.5931,84.7545,84.5836,84.7355,87454.0
2023-08-25 12:05:00,89.27,89.32,89.2,89.31,49077.0,84.726,84.7735,84.6596,84.764,49077.0
2023-08-25 12:10:00,89.31,89.35,89.24,89.35,68451.0,84.764,84.8019,84.6975,84.8019,68451.0
2023-08-25 12:15:00,89.35,89.38,89.26,89.31,60786.0,84.8019,84.8304,84.7165,84.764,60786.0
2023-08-25 12:20:00,89.31,89.48,89.25,89.45,91641.0,84.764,84.9253,84.707,84.8968,91641.0
2023-08-25 12:25:00,89.46,89.53,89.45,89.48,74125.0,84.9063,84.9728,84.8968,84.9253,74125.0
2023-08-25 12:30:00,89.48,89.51,89.35,89.39,87825.0,84.9253,84.9538,84.8019,84.8399,87825.0
2023-08-25 12:35:00,89.39,89.51,89.36,89.48,56223.0,84.8399,84.9538,84.8114,84.9253,56223.0
2023-08-25 12:40:00,89.48,89.55,89.41,89.48,43480.0,84.9253,84.9918,84.8589,84.9253,43480.0
2023-08-25 12:45:00,89.48,89.53,89.42,89.53,48169.0,84.9253,84.9728,84.8684,84.9728,48169.0
2023-08-25 12:50:00,89.52,89.6,89.49,89.51,60384.0,84.9633,85.0392,84.9348,84.9538,60384.0
2023-08-25 12:55:00,89.52,89.59,89.49,89.57,36270.0,84.9633,85.0297,84.9348,85.0107,36270.0
2023-08-25 13:00:00,89.58,89.6,89.54,89.54,53196.0,85.0202,85.0392,84.9823,84.9823,53196.0
2023-08-25 13:05:00,89.54,89.57,89.45,89.45,51038.0,84.9823,85.0107,84.8968,84.8968,51038.0
2023-08-25 13:10:00,89.45,89.5,89.37,89.5,57494.0,84.8968,84.9443,84.8209,84.9443,57494.0
2023-08-25 13:15:00,89.5,89.57,89.45,89.48,66878.0,84.9443,85.0107,84.8968,84.9253,66878.0
2023-08-25 13:20:00,89.47,89.48,89.35,89.37,39653.0,84.9158,84.9253,84.8019,84.8209,39653.0
2023-08-25 13:25:00,89.37,89.37,89.25,89.31,44867.0,84.8209,84.8209,84.707,84.764,44867.0
2023-08-25 13:30:00,89.33,89.33,89.16,89.21,67074.0,84.783,84.783,84.6216,84.6691,67074.0
2023-08-25 13:35:00,89.21,89.23,89.13,89.15,51311.0,84.6691,84.688,84.5931,84.6121,51311.0
2023-08-25 13:40:00,89.16,89.32,89.15,89.31,39108.0,84.6216,84.7735,84.6121,84.764,39108.0
2023-08-25 13:45:00,89.3,89.3,89.24,89.25,27978.0,84.7545,84.7545,84.6975,84.707,27978.0
2023-08-25 13:50:00,89.26,89.39,89.25,89.38,42818.0,84.7165,84.8399,84.707,84.8304,42818.0
2023-08-25 13:55:00,89.37,89.4,89.32,89.39,36692.0,84.8209,84.8494,84.7735,84.8399,36692.0
2023-08-25 14:00:00,89.39,89.45,89.38,89.45,49766.0,84.8399,84.8968,84.8304,84.8968,49766.0
2023-08-25 14:05:00,89.45,89.61,89.44,89.6,70658.0,84.8968,85.0487,84.8874,85.0392,70658.0
2023-08-25 14:10:00,89.59,89.68,89.55,89.66,87535.0,85.0297,85.1151,84.9918,85.0962,87535.0
2023-08-25 14:15:00,89.66,89.74,89.6,89.7,73932.0,85.0962,85.1721,85.0392,85.1341,73932.0
2023-08-25 14:20:00,89.71,89.78,89.68,89.77,58092.0,85.1436,85.21,85.1151,85.2006,58092.0
2023-08-25 14:25:00,89.77,89.85,89.74,89.84,92758.0,85.2006,85.2765,85.1721,85.267,92758.0
2023-08-25 14:30:00,89.85,89.94,89.79,89.93,73951.0,85.2765,85.3619,85.2195,85.3524,73951.0
2023-08-25 14:35:00,89.93,89.96,89.85,89.88,103740.0,85.3524,85.3809,85.2765,85.305,103740.0
2023-08-25 14:40:00,89.88,89.95,89.79,89.8,76291.0,85.305,85.3714,85.2195,85.229,76291.0
2023-08-25 14:45:00,89.8,89.89,89.75,89.87,74050.0,85.229,85.3145,85.1816,85.2955,74050.0
2023-08-25 14:50:00,89.88,89.94,89.83,89.91,59945.0,85.305,85.3619,85.2575,85.3334,59945.0
2023-08-25 14:55:00,89.91,89.95,89.88,89.94,44267.0,85.3334,85.3714,85.305,85.3619,44267.0
2023-08-25 15:00:00,89.94,90.01,89.87,89.93,109334.0,85.3619,85.4283,85.2955,85.3524,109334.0
2023-08-25 15:05:00,89.93,89.94,89.81,89.92,57450.0,85.3524,85.3619,85.2385,85.3429,57450.0
2023-08-25 15:10:00,89.91,89.97,89.87,89.93,67150.0,85.3334,85.3904,85.2955,85.3524,67150.0
2023-08-25 15:15:00,89.93,89.97,89.89,89.91,84773.0,85.3524,85.3904,85.3145,85.3334,84773.0
2023-08-25 15:20:00,89.9,90.04,89.9,89.99,93731.0,85.3239,85.4568,85.3239,85.4094,93731.0
2023-08-25 15:25:00,89.99,90.03,89.97,89.98,76046.0,85.4094,85.4473,85.3904,85.3999,76046.0
2023-08-25 15:30:00,89.98,89.98,89.81,89.83,94875.0,85.3999,85.3999,85.2385,85.2575,94875.0
2023-08-25 15:35:00,89.82,89.84,89.74,89.78,77952.0,85.248,85.267,85.1721,85.21,77952.0
2023-08-25 15:40:00,89.78,89.84,89.73,89.82,69611.0,85.21,85.267,85.1626,85.248,69611.0
2023-08-25 15:45:00,89.81,89.87,89.69,89.71,122653.0,85.2385,85.2955,85.1246,85.1436,122653.0
2023-08-25 15:50:00,89.71,89.87,89.65,89.75,177362.0,85.1436,85.2955,85.0867,85.1816,177362.0
2023-08-25 15:55:00,89.75,89.82,89.65,89.81,388971.0,85.1816,85.248,85.0867,85.2385,388971.0
2023-08-28 09:30:00,91.5,91.87,91.29,91.83,1083750.0,86.8425,87.1937,86.6432,87.1557,1083750.0
2023-08-28 09:35:00,91.85,92.42,91.74,92.09,814439.0,87.1747,87.7157,87.0703,87.4025,814439.0
2023-08-28 09:40:00,92.09,92.68,92.04,92.57,741171.0,87.4025,87.9624,87.355,87.858,741171.0
2023-08-28 09:45:00,92.57,92.63,91.92,92.01,513298.0,87.858,87.915,87.2411,87.3265,513298.0
2023-08-28 09:50:00,92.02,92.15,91.72,92.11,487678.0,87.336,87.4594,87.0513,87.4214,487678.0
2023-08-28 09:55:00,92.11,92.17,91.9,91.98,301782.0,87.4214,87.4784,87.2221,87.2981,301782.0
2023-08-28 10:00:00,91.98,92.02,91.76,91.94,212329.0,87.2981,87.336,87.0893,87.2601,212329.0
2023-08-28 10:05:00,91.95,92.23,91.86,92.21,213950.0,87.2696,87.5353,87.1842,87.5164,213950.0
2023-08-28 10:10:00,92.21,92.23,91.95,92.09,195109.0,87.5164,87.5353,87.2696,87.4025,195109.0
2023-08-28 10:15:00,92.09,92.19,91.95,92.14,123068.0,87.4025,87.4974,87.2696,87.4499,123068.0
2023-08-28 10:20:00,92.14,92.37,92.14,92.34,179089.0,87.4499,87.6682,87.4499,87.6397,179089.0
2023-08-28 10:25:00,92.36,92.46,92.25,92.42,148205.0,87.6587,87.7536,87.5543,87.7157,148205.0
2023-08-28 10:30:00,92.42,92.49,92.37,92.49,101562.0,87.7157,87.7821,87.6682,87.7821,101562.0
2023-08-28 10:35:00,92.5,92.74,92.46,92.49,376540.0,87.7916,88.0194,87.7536,87.7821,376540.0
2023-08-28 10:40:00,92.47,92.59,92.34,92.44,140474.0,87.7631,87.877,87.6397,87.7347,140474.0
2023-08-28 10:45:00,92.44,92.55,92.35,92.41,118186.0,87.7347,87.8391,87.6492,87.7062,118186.0
2023-08-28 10:50:00,92.42,92.48,92.22,92.32,216017.0,87.7157,87.7726,87.5258,87.6208,216017.0
2023-08-28 10:55:00,92.33,92.5,92.3,92.48,91594.0,87.6303,87.7916,87.6018,87.7726,91594.0
2023-08-28 11:00:00,92.49,92.6,92.43,92.5,148697.0,87.7821,87.8865,87.7252,87.7916,148697.0
2023-08-28 11:05:00,92.5,92.61,92.47,92.6,104553.0,87.7916,87.896,87.7631,87.8865,104553.0
2023-08-28 11:10:00,92.59,92.75,92.55,92.73,139832.0,87.877,88.0289,87.8391,88.0099,139832.0
2023-08-28 11:15:00,92.73,92.77,92.59,92.61,193082.0,88.0099,88.0479,87.877,87.896,193082.0
2023-08-28 11:20:00,92.63,92.64,92.49,92.51,120135.0,87.915,87.9245,87.7821,87.8011,120135.0
2023-08-28 11:25:00,92.5,92.58,92.34,92.39,146756.0,87.7916,87.8675,87.6397,87.6872,146756.0
2023-08-28 11:30:00,92.37,92.5,92.29,92.3,173051.0,87.6682,87.7916,87.5923,87.6018,173051.0
2023-08-28 11:35:00,92.31,92.34,92.21,92.26,127476.0,87.6113,87.6397,87.5164,87.5638,127476.0
2023-08-28 11:40:00,92.27,92.34,92.09,92.19,175652.0,87.5733,87.6397,87.4025,87.4974,175652.0
2023-08-28 11:45:00,92.17,92.18,92.03,92.11,111063.0,87.4784,87.4879,87.3455,87.4214,111063.0
2023-08-28 11:50:00,92.11,92.12,92.01,92.1,96175.0,87.4214,87.4309,87.3265,87.412,96175.0
2023-08-28 11:55:00,92.09,92.11,91.99,92.1,103780.0,87.4025,87.4214,87.3076,87.412,103780.0
2023-08-28 12:00:00,92.1,92.1,91.97,92.03,92112.0,87.412,87.412,87.2886,87.3455,92112.0
2023-08-28 12:05:00,92.04,92.16,92.01,92.12,115070.0,87.355,87.4689,87.3265,87.4309,115070.0
2023-08-28 12:10:00,92.12,92.12,91.98,91.99,104412.0,87.4309,87.4309,87.2981,87.3076,104412.0
2023-08-28 12:15:00,91.99,92.03,91.95,91.99,73331.0,87.3076,87.3455,87.2696,87.3076,73331.0
2023-08-28 12:20:00,91.98,92.0,91.89,91.96,68479.0,87.2981,87.317,87.2126,87.2791,68479.0
2023-08-28 12:25:00,91.98,92.06,91.97,92.05,71429.0,87.2981,87.374,87.2886,87.3645,71429.0
2023-08-28 12:30:00,92.04,92.14,91.98,92.09,78916.0,87.355,87.4499,87.2981,87.4025,78916.0
2023-08-28 12:35:00,92.09,92.25,92.05,92.22,81091.0,87.4025,87.5543,87.3645,87.5258,81091.0
2023-08-28 12:40:00,92.2,92.23,92.13,92.18,64319.0,87.5069,87.5353,87.4404,87.4879,64319.0
2023-08-28 12:45:00,92.18,92.29,92.18,92.21,77772.0,87.4879,87.5923,87.4879,87.5164,77772.0
2023-08-28 12:50:00,92.21,92.24,92.16,92.17,61535.0,87.5164,87.5448,87.4689,87.4784,61535.0
2023-08-28 12:55:00,92.17,92.32,92.14,92.31,118005.0,87.4784,87.6208,87.4499,87.6113,118005.0
2023-08-28 13:00:00,92.31,92.41,92.28,92.37,142589.0,87.6113,87.7062,87.5828,87.6682,142589.0
2023-08-28 13:05:00,92.37,92.48,92.29,92.31,90156.0,87.6682,87.7726,87.5923,87.6113,90156.0
2023-08-28 13:10:00,92.31,92.39,92.29,92.31,49837.0,87.6113,87.6872,87.5923,87.6113,49837.0
2023-08-28 13:15:00,92.31,92.36,92.26,92.34,37646.0,87.6113,87.6587,87.5638,87.6397,37646.0
2023-08-28 13:20:00,92.35,92.36,92.23,92.25,55673.0,87.6492,87.6587,87.5353,87.5543,55673.0
2023-08-28 13:25:00,92.26,92.27,92.2,92.23,33448.0,87.5638,87.5733,87.5069,87.5353,33448.0
2023-08-28 13:30:00,92.23,92.25,92.16,92.17,37809.0,87.5353,87.5543,87.4689,87.4784,37809.0
2023-08-28 13:35:00,92.16,92.18,92.05,92.07,70061.0,87.4689,87.4879,87.3645,87.3835,70061.0
2023-08-28 13:40:00,92.06,92.1,92.0,92.05,52102.0,87.374,87.412,87.317,87.3645,52102.0
2023-08-28 13:45:00,92.07,92.12,92.06,92.07,46179.0,87.3835,87.4309,87.374,87.3835,46179.0
2023-08-28 13:50:00,92.06,92.07,91.93,91.99,110146.0,87.374,87.3835,87.2506,87.3076,110146.0
2023-08-28 13:55:00,91.96,91.98,91.9,91.97,56358.0,87.2791,87.2981,87.2221,87.2886,56358.0
2023-08-28 14:00:00,91.97,92.04,91.95,91.99,45011.0,87.2886,87.355,87.2696,87.3076,45011.0
2023-08-28 14:05:00,91.98,92.06,91.96,92.03,31150.0,87.2981,87.374,87.2791,87.3455,31150.0
2023-08-28 14:10:00,92.03,92.05,91.96,92.05,40338.0,87.3455,87.3645,87.2791,87.3645,40338.0
2023-08-28 14:15:00,92.05,92.09,91.94,91.95,77185.0,87.3645,87.4025,87.2601,87.2696,77185.0
2023-08-28 14:20:00,91.95,92.04,91.94,92.01,41575.0,87.2696,87.355,87.2601,87.3265,41575.0
2023-08-28 14:25:00,92.0,92.03,91.91,91.97,87550.0,87.317,87.3455,87.2316,87.2886,87550.0
2023-08-28 14:30:00,91.97,91.97,91.92,91.93,54932.0,87.2886,87.2886,87.2411,87.2506,54932.0
2023-08-28 14:35:00,91.93,92.04,91.92,92.0,61670.0,87.2506,87.355,87.2411,87.317,61670.0
2023-08-28 14:40:00,92.0,92.09,91.95,91.98,64199.0,87.317,87.4025,87.2696,87.2981,64199.0
2023-08-28 14:45:00,91.98,92.04,91.95,92.02,76071.0,87.2981,87.355,87.2696,87.336,76071.0
2023-08-28 14:50:00,92.02,92.05,91.99,92.03,38649.0,87.336,87.3645,87.3076,87.3455,38649.0
2023-08-28 14:55:00,92.04,92.07,92.0,92.05,64210.0,87.355,87.3835,87.317,87.3645,64210.0
2023-08-28 15:00:00,92.05,92.11,92.04,92.07,52234.0,87.3645,87.4214,87.355,87.3835,52234.0
2023-08-28 15:05:00,92.06,92.09,91.98,92.07,67747.0,87.374,87.4025,87.2981,87.3835,67747.0
2023-08-28 15:10:00,92.06,92.07,91.99,92.03,34187.0,87.374,87.3835,87.3076,87.3455,34187.0
2023-08-28 15:15:00,92.03,92.05,91.97,92.0,71136.0,87.3455,87.3645,87.2886,87.317,71136.0
2023-08-28 15:20:00,92.01,92.02,91.9,91.94,75224.0,87.3265,87.336,87.2221,87.2601,75224.0
2023-08-28 15:25:00,91.93,91.99,91.92,91.97,71964.0,87.2506,87.3076,87.2411,87.2886,71964.0
2023-08-28 15:30:00,91.97,91.99,91.93,91.96,92754.0,87.2886,87.3076,87.2506,87.2791,92754.0
2023-08-28 15:35:00,91.97,92.03,91.96,92.01,89001.0,87.2886,87.3455,87.2791,87.3265,89001.0
2023-08-28 15:40:00,92.02,92.08,92.0,92.07,87226.0,87.336,87.393,87.317,87.3835,87226.0
2023-08-28 15:45:00,92.07,92.29,92.06,92.19,184877.0,87.3835,87.5923,87.374,87.4974,184877.0
2023-08-28 15:50:00,92.18,92.23,92.08,92.18,318315.0,87.4879,87.5353,87.393,87.4879,318315.0
2023-08-28 15:55:00,92.17,92.29,92.15,92.26,387965.0,87.4784,87.5923,87.4594,87.5638,387965.0
2023-08-29 09:30:00,93.45,93.51,92.47,92.74,561901.0,88.6932,88.7502,87.7631,88.0194,561901.0
2023-08-29 09:35:00,92.74,93.11,92.36,92.36,537708.0,88.0194,88.3705,87.6587,87.6587,537708.0
2023-08-29 09:40:00,92.36,93.06,92.34,92.87,389648.0,87.6587,88.3231,87.6397,88.1428,389648.0
2023-08-29 09:45:00,92.87,93.22,92.86,93.21,399433.0,88.1428,88.4749,88.1333,88.4655,399433.0
2023-08-29 09:50:00,93.2,93.29,92.98,93.16,247116.0,88.456,88.5414,88.2472,88.418,247116.0
2023-08-29 09:55:00,93.15,93.31,92.85,92.87,270283.0,88.4085,88.5604,88.1238,88.1428,270283.0
2023-08-29 10:00:00,92.87,93.34,92.87,93.33,289167.0,88.1428,88.5888,88.1428,88.5793,289167.0
2023-08-29 10:05:00,93.33,93.41,93.15,93.39,181751.0,88.5793,88.6553,88.4085,88.6363,181751.0
2023-08-29 10:10:00,93.4,93.5,93.28,93.46,246169.0,88.6458,88.7407,88.5319,88.7027,246169.0
2023-08-29 10:15:00,93.45,93.77,93.45,93.6,307678.0,88.6932,88.997,88.6932,88.8356,307678.0
2023-08-29 10:20:00,93.63,93.81,93.52,93.77,193723.0,88.8641,89.0349,88.7597,88.997,193723.0
2023-08-29 10:25:00,93.76,93.83,93.7,93.83,179675.0,88.9875,89.0539,88.9305,89.0539,179675.0
2023-08-29 10:30:00,93.82,93.9,93.71,93.81,288033.0,89.0444,89.1203,88.94,89.0349,288033.0
2023-08-29 10:35:00,93.81,93.92,93.58,93.72,751983.0,89.0349,89.1393,88.8166,88.9495,751983.0
2023-08-29 10:40:00,93.73,93.75,93.41,93.5,246189.0,88.959,88.978,88.6553,88.7407,246189.0
2023-08-29 10:45:00,93.5,93.6,93.42,93.58,137606.0,88.7407,88.8356,88.6648,88.8166,137606.0
2023-08-29 10:50:00,93.57,93.75,93.5,93.52,143309.0,88.8071,88.978,88.7407,88.7597,143309.0
2023-08-29 10:55:00,93.53,93.61,93.46,93.54,91226.0,88.7692,88.8451,88.7027,88.7787,91226.0
2023-08-29 11:00:00,93.53,93.66,93.45,93.58,96733.0,88.7692,88.8926,88.6932,88.8166,96733.0
2023-08-29 11:05:00,93.59,93.74,93.55,93.69,138371.0,88.8261,88.9685,88.7882,88.921,138371.0
2023-08-29 11:10:00,93.68,93.7,93.57,93.69,95515.0,88.9115,88.9305,88.8071,88.921,95515.0
2023-08-29 11:15:00,93.68,93.71,93.59,93.62,106480.0,88.9115,88.94,88.8261,88.8546,106480.0
2023-08-29 11:20:00,93.62,93.62,93.43,93.45,140396.0,88.8546,88.8546,88.6743,88.6932,140396.0
2023-08-29 11:25:00,93.45,93.53,93.37,93.41,122841.0,88.6932,88.7692,88.6173,88.6553,122841.0
2023-08-29 11:30:00,93.4,93.61,93.38,93.56,90491.0,88.6458,88.8451,88.6268,88.7976,90491.0
2023-08-29 11:35:00,93.55,93.59,93.48,93.5,122729.0,88.7882,88.8261,88.7217,88.7407,122729.0
2023-08-29 11:40:00,93.5,93.62,93.45,93.58,106374.0,88.7407,88.8546,88.6932,88.8166,106374.0
2023-08-29 11:45:00,93.58,93.59,93.48,93.51,103189.0,88.8166,88.8261,88.7217,88.7502,103189.0
2023-08-29 11:50:00,93.51,93.6,93.41,93.53,133114.0,88.7502,88.8356,88.6553,88.7692,133114.0
2023-08-29 11:55:00,93.54,93.65,93.5,93.64,106181.0,88.7787,88.8831,88.7407,88.8736,106181.0
2023-08-29 12:00:00,93.65,93.68,93.59,93.6,82512.0,88.8831,88.9115,88.8261,88.8356,82512.0
2023-08-29 12:05:00,93.6,93.69,93.55,93.67,114864.0,88.8356,88.921,88.7882,88.902,114864.0
2023-08-29 12:10:00,93.67,93.7,93.55,93.57,92271.0,88.902,88.9305,88.7882,88.8071,92271.0
2023-08-29 12:15:00,93.56,93.62,93.52,93.54,111959.0,88.7976,88.8546,88.7597,88.7787,111959.0
2023-08-29 12:20:00,93.55,93.57,93.45,93.54,118820.0,88.7882,88.8071,88.6932,88.7787,118820.0
2023-08-29 12:25:00,93.55,93.56,93.46,93.52,109267.0,88.7882,88.7976,88.7027,88.7597,109267.0
2023-08-29 12:30:00,93.53,93.54,93.44,93.5,111947.0,88.7692,88.7787,88.6837,88.7407,111947.0
2023-08-29 12:35:00,93.49,93.49,93.42,93.48,77247.0,88.7312,88.7312,88.6648,88.7217,77247.0
2023-08-29 12:40:00,93.47,93.49,93.41,93.48,54462.0,88.7122,88.7312,88.6553,88.7217,54462.0
2023-08-29 12:45:00,93.48,93.49,93.42,93.48,102125.0,88.7217,88.7312,88.6648,88.7217,102125.0
2023-08-29 12:50:00,93.47,93.51,93.43,93.45,59768.0,88.7122,88.7502,88.6743,88.6932,59768.0
2023-08-29 12:55:00,93.45,93.49,93.44,93.45,47899.0,88.6932,88.7312,88.6837,88.6932,47899.0
2023-08-29 13:00:00,93.45,93.48,93.4,93.45,78935.0,88.6932,88.7217,88.6458,88.6932,78935.0
2023-08-29 13:05:00,93.44,93.52,93.42,93.51,52785.0,88.6837,88.7597,88.6648,88.7502,52785.0
2023-08-29 13:10:00,93.52,93.52,93.45,93.51,56524.0,88.7597,88.7597,88.6932,88.7502,56524.0
2023-08-29 13:15:00,93.51,93.52,93.46,93.49,56854.0,88.7502,88.7597,88.7027,88.7312,56854.0
2023-08-29 13:20:00,93.48,93.56,93.47,93.52,55914.0,88.7217,88.7976,88.7122,88.7597,55914.0
2023-08-29 13:25:00,93.52,93.57,93.49,93.54,57273.0,88.7597,88.8071,88.7312,88.7787,57273.0
2023-08-29 13:30:00,93.54,93.57,93.48,93.56,98123.0,88.7787,88.8071,88.7217,88.7976,98123.0
2023-08-29 13:35:00,93.56,93.62,93.54,93.56,94222.0,88.7976,88.8546,88.7787,88.7976,94222.0
2023-08-29 13:40:00,93.57,93.58,93.53,93.56,62150.0,88.8071,88.8166,88.7692,88.7976,62150.0
2023-08-29 13:45:00,93.57,93.64,93.56,93.64,63426.0,88.8071,88.8736,88.7976,88.8736,63426.0
2023-08-29 13:50:00,93.64,93.66,93.56,93.61,131953.0,88.8736,88.8926,88.7976,88.8451,131953.0
2023-08-29 13:55:00,93.6,93.65,93.54,93.62,118617.0,88.8356,88.8831,88.7787,88.8546,118617.0
2023-08-29 14:00:00,93.61,93.66,93.6,93.64,66900.0,88.8451,88.8926,88.8356,88.8736,66900.0
2023-08-29 14:05:00,93.64,93.68,93.6,93.66,72553.0,88.8736,88.9115,88.8356,88.8926,72553.0
2023-08-29 14:10:00,93.67,93.69,93.63,93.67,66464.0,88.902,88.921,88.8641,88.902,66464.0
2023-08-29 14:15:00,93.67,93.76,93.65,93.75,84193.0,88.902,88.9875,88.8831,88.978,84193.0
2023-08-29 14:20:00,93.76,93.81,93.69,93.73,142426.0,88.9875,89.0349,88.921,88.959,142426.0
2023-08-29 14:25:00,93.74,93.79,93.71,93.77,78407.0,88.9685,89.0159,88.94,88.997,78407.0
2023-08-29 14:30:00,93.76,93.79,93.73,93.79,62904.0,88.9875,89.0159,88.959,89.0159,62904.0
2023-08-29 14:35:00,93.78,93.81,93.72,93.76,107151.0,89.0064,89.0349,88.9495,88.9875,107151.0
2023-08-29 14:40:00,93.76,93.78,93.7,93.71,63943.0,88.9875,89.0064,88.9305,88.94,63943.0
2023-08-29 14:45:00,93.72,93.77,93.71,93.77,84053.0,88.9495,88.997,88.94,88.997,84053.0
2023-08-29 14:50:00,93.76,93.8,93.74,93.78,76305.0,88.9875,89.0254,88.9685,89.0064,76305.0
2023-08-29 14:55:00,93.78,93.84,93.74,93.79,119037.0,89.0064,89.0634,88.9685,89.0159,119037.0
2023-08-29 15:00:00,93.78,93.83,93.66,93.82,167826.0,89.0064,89.0539,88.8926,89.0444,167826.0
2023-08-29 15:05:00,93.82,93.84,93.75,93.79,93349.0,89.0444,89.0634,88.978,89.0159,93349.0
2023-08-29 15:10:00,93.79,93.89,93.79,93.88,92376.0,89.0159,89.1108,89.0159,89.1014,92376.0
2023-08-29 15:15:00,93.89,94.02,93.88,93.99,276599.0,89.1108,89.2342,89.1014,89.2058,276599.0
2023-08-29 15:20:00,94.0,94.04,93.91,94.04,156945.0,89.2152,89.2532,89.1298,89.2532,156945.0
2023-08-29 15:25:00,94.04,94.08,94.0,94.03,137782.0,89.2532,89.2912,89.2152,89.2437,137782.0
2023-08-29 15:30:00,94.03,94.1,93.98,94.01,315451.0,89.2437,89.3102,89.1963,89.2247,315451.0
2023-08-29 15:35:00,94.01,94.04,93.95,94.0,148568.0,89.2247,89.2532,89.1678,89.2152,148568.0
2023-08-29 15:40:00,94.0,94.02,93.92,93.97,139826.0,89.2152,89.2342,89.1393,89.1868,139826.0
2023-08-29 15:45:00,93.96,93.99,93.84,93.84,157400.0,89.1773,89.2058,89.0634,89.0634,157400.0
2023-08-29 15:50:00,93.84,93.9,93.73,93.85,316083.0,89.0634,89.1203,88.959,89.0729,316083.0
2023-08-29 15:55:00,93.85,94.05,93.83,94.01,646499.0,89.0729,89.2627,89.0539,89.2247,646499.0
2023-08-30 09:30:00,92.55,93.04,92.47,93.03,630896.0,87.8391,88.3041,87.7631,88.2946,630896.0
2023-08-30 09:35:00,93.02,93.02,92.61,92.81,321278.0,88.2851,88.2851,87.896,88.0858,321278.0
2023-08-30 09:40:00,92.79,93.15,92.64,92.99,321302.0,88.0668,88.4085,87.9245,88.2567,321302.0
2023-08-30 09:45:00,92.97,93.51,92.97,93.47,287680.0,88.2377,88.7502,88.2377,88.7122,287680.0
2023-08-30 09:50:00,93.48,93.91,93.4,93.55,332832.0,88.7217,89.1298,88.6458,88.7882,332832.0
2023-08-30 09:55:00,93.54,93.56,93.38,93.42,239550.0,88.7787,88.7976,88.6268,88.6648,239550.0
2023-08-30 10:00:00,93.42,93.46,93.16,93.34,178479.0,88.6648,88.7027,88.418,88.5888,178479.0
2023-08-30 10:05:00,93.33,93.41,93.01,93.05,154911.0,88.5793,88.6553,88.2756,88.3136,154911.0
2023-08-30 10:10:00,93.04,93.3,93.0,93.27,151882.0,88.3041,88.5509,88.2661,88.5224,151882.0
2023-08-30 10:15:00,93.28,93.33,93.08,93.15,92408.0,88.5319,88.5793,88.3421,88.4085,92408.0
2023-08-30 10:20:00,93.13,93.19,92.94,92.96,159223.0,88.3895,88.4465,88.2092,88.2282,159223.0
2023-08-30 10:25:00,92.97,93.17,92.87,93.06,167325.0,88.2377,88.4275,88.1428,88.3231,167325.0
2023-08-30 10:30:00,93.06,93.37,93.05,93.34,148029.0,88.3231,88.6173,88.3136,88.5888,148029.0
2023-08-30 10:35:00,93.35,93.54,93.25,93.54,189854.0,88.5983,88.7787,88.5034,88.7787,189854.0
2023-08-30 10:40:00,93.55,93.59,93.41,93.42,175919.0,88.7882,88.8261,88.6553,88.6648,175919.0
2023-08-30 10:45:00,93.42,93.44,93.22,93.29,201481.0,88.6648,88.6837,88.4749,88.5414,201481.0
2023-08-30 10:50:00,93.28,93.47,93.23,93.45,112000.0,88.5319,88.7122,88.4844,88.6932,112000.0
2023-08-30 10:55:00,93.45,93.54,93.39,93.49,130774.0,88.6932,88.7787,88.6363,88.7312,130774.0
2023-08-30 11:00:00,93.5,93.57,93.38,93.44,150983.0,88.7407,88.8071,88.6268,88.6837,150983.0
2023-08-30 11:05:00,93.45,93.54,93.43,93.44,177660.0,88.6932,88.7787,88.6743,88.6837,177660.0
2023-08-30 11:10:00,93.43,93.53,93.39,93.41,93820.0,88.6743,88.7692,88.6363,88.6553,93820.0
2023-08-30 11:15:00,93.41,93.51,93.39,93.47,94325.0,88.6553,88.7502,88.6363,88.7122,94325.0
2023-08-30 11:20:00,93.48,93.51,93.31,93.34,64132.0,88.7217,88.7502,88.5604,88.5888,64132.0
2023-08-30 11:25:00,93.33,93.34,93.17,93.29,107822.0,88.5793,88.5888,88.4275,88.5414,107822.0
2023-08-30 11:30:00,93.29,93.39,93.28,93.34,86237.0,88.5414,88.6363,88.5319,88.5888,86237.0
2023-08-30 11:35:00,93.33,94.12,93.31,94.09,514233.0,88.5793,89.3291,88.5604,89.3007,514233.0
2023-08-30 11:40:00,94.09,94.25,93.73,93.76,345902.0,89.3007,89.4525,88.959,88.9875,345902.0
2023-08-30 11:45:00,93.78,93.98,93.76,93.91,138780.0,89.0064,89.1963,88.9875,89.1298,138780.0
2023-08-30 11:50:00,93.92,93.96,93.64,93.67,137301.0,89.1393,89.1773,88.8736,88.902,137301.0
2023-08-30 11:55:00,93.68,93.95,93.67,93.93,85919.0,88.9115,89.1678,88.902,89.1488,85919.0
2023-08-30 12:00:00,93.93,93.99,93.81,93.91,66306.0,89.1488,89.2058,89.0349,89.1298,66306.0
2023-08-30 12:05:00,93.92,94.04,93.87,93.99,54997.0,89.1393,89.2532,89.0919,89.2058,54997.0
2023-08-30 12:10:00,94.0,94.0,93.87,93.97,102351.0,89.2152,89.2152,89.0919,89.1868,102351.0
2023-08-30 12:15:00,93.97,94.0,93.87,93.95,113218.0,89.1868,89.2152,89.0919,89.1678,113218.0
2023-08-30 12:20:00,93.95,94.0,93.89,93.99,175251.0,89.1678,89.2152,89.1108,89.2058,175251.0
2023-08-30 12:25:00,94.0,94.09,93.93,93.96,104257.0,89.2152,89.3007,89.1488,89.1773,104257.0
2023-08-30 12:30:00,93.97,94.01,93.94,93.98,84137.0,89.1868,89.2247,89.1583,89.1963,84137.0
2023-08-30 12:35:00,94.0,94.05,93.97,94.03,81529.0,89.2152,89.2627,89.1868,89.2437,81529.0
2023-08-30 12:40:00,94.03,94.08,93.93,93.99,52138.0,89.2437,89.2912,89.1488,89.2058,52138.0
2023-08-30 12:45:00,93.99,94.12,93.99,94.07,70202.0,89.2058,89.3291,89.2058,89.2817,70202.0
2023-08-30 12:50:00,94.05,94.14,94.04,94.12,51154.0,89.2627,89.3481,89.2532,89.3291,51154.0
2023-08-30 12:55:00,94.12,94.22,94.02,94.05,167635.0,89.3291,89.424,89.2342,89.2627,167635.0
2023-08-30 13:00:00,94.04,94.05,93.97,94.0,203787.0,89.2532,89.2627,89.1868,89.2152,203787.0
2023-08-30 13:05:00,94.0,94.06,93.97,94.02,64112.0,89.2152,89.2722,89.1868,89.2342,64112.0
2023-08-30 13:10:00,94.01,94.04,93.99,94.02,98748.0,89.2247,89.2532,89.2058,89.2342,98748.0
2023-08-30 13:15:00,94.01,94.04,93.98,94.03,59650.0,89.2247,89.2532,89.1963,89.2437,59650.0
2023-08-30 13:20:00,94.04,94.06,93.99,94.02,54485.0,89.2532,89.2722,89.2058,89.2342,54485.0
2023-08-30 13:25:00,94.02,94.03,93.95,93.95,53848.0,89.2342,89.2437,89.1678,89.1678,53848.0
2023-08-30 13:30:00,93.95,94.08,93.95,94.02,74709.0,89.1678,89.2912,89.1678,89.2342,74709.0
2023-08-30 13:35:00,94.04,94.05,93.97,94.0,85151.0,89.2532,89.2627,89.1868,89.2152,85151.0
2023-08-30 13:40:00,94.0,94.09,93.99,94.07,92057.0,89.2152,89.3007,89.2058,89.2817,92057.0
2023-08-30 13:45:00,94.08,94.09,93.96,94.02,74808.0,89.2912,89.3007,89.1773,89.2342,74808.0
2023-08-30 13:50:00,94.02,94.04,93.98,94.02,39281.0,89.2342,89.2532,89.1963,89.2342,39281.0
2023-08-30 13:55:00,94.04,94.04,93.9,93.99,113466.0,89.2532,89.2532,89.1203,89.2058,113466.0
2023-08-30 14:00:00,93.99,94.01,93.95,93.99,78838.0,89.2058,89.2247,89.1678,89.2058,78838.0
2023-08-30 14:05:00,93.97,93.98,93.85,93.9,54447.0,89.1868,89.1963,89.0729,89.1203,54447.0
2023-08-30 14:10:00,93.89,93.92,93.82,93.92,99815.0,89.1108,89.1393,89.0444,89.1393,99815.0
2023-08-30 14:15:00,93.93,93.96,93.81,93.86,61977.0,89.1488,89.1773,89.0349,89.0824,61977.0
2023-08-30 14:20:00,93.87,93.89,93.84,93.85,24070.0,89.0919,89.1108,89.0634,89.0729,24070.0
2023-08-30 14:25:00,93.86,93.86,93.73,93.8,67200.0,89.0824,89.0824,88.959,89.0254,67200.0
2023-08-30 14:30:00,93.81,93.86,93.78,93.83,43151.0,89.0349,89.0824,89.0064,89.0539,43151.0
2023-08-30 14:35:00,93.83,93.91,93.83,93.87,42939.0,89.0539,89.1298,89.0539,89.0919,42939.0
2023-08-30 14:40:00,93.87,93.94,93.84,93.9,44297.0,89.0919,89.1583,89.0634,89.1203,44297.0
2023-08-30 14:45:00,93.9,93.93,93.88,93.91,34980.0,89.1203,89.1488,89.1014,89.1298,34980.0
2023-08-30 14:50:00,93.92,94.0,93.89,93.99,31556.0,89.1393,89.2152,89.1108,89.2058,31556.0
2023-08-30 14:55:00,93.98,94.01,93.96,93.99,44558.0,89.1963,89.2247,89.1773,89.2058,44558.0
2023-08-30 15:00:00,94.0,94.03,93.96,94.03,59547.0,89.2152,89.2437,89.1773,89.2437,59547.0
2023-08-30 15:05:00,94.03,94.04,93.98,94.0,70081.0,89.2437,89.2532,89.1963,89.2152,70081.0
2023-08-30 15:10:00,94.01,94.03,93.98,94.02,66684.0,89.2247,89.2437,89.1963,89.2342,66684.0
2023-08-30 15:15:00,94.02,94.04,93.98,94.01,60341.0,89.2342,89.2532,89.1963,89.2247,60341.0
2023-08-30 15:20:00,94.01,94.01,93.89,93.95,87257.0,89.2247,89.2247,89.1108,89.1678,87257.0
2023-08-30 15:25:00,93.95,93.95,93.87,93.9,70738.0,89.1678,89.1678,89.0919,89.1203,70738.0
2023-08-30 15:30:00,93.9,93.96,93.83,93.89,122049.0,89.1203,89.1773,89.0539,89.1108,122049.0
2023-08-30 15:35:00,93.89,93.91,93.83,93.86,76340.0,89.1108,89.1298,89.0539,89.0824,76340.0
2023-08-30 15:40:00,93.86,93.88,93.72,93.78,102038.0,89.0824,89.1014,88.9495,89.0064,102038.0
2023-08-30 15:45:00,93.79,93.8,93.7,93.76,146832.0,89.0159,89.0254,88.9305,88.9875,146832.0
2023-08-30 15:50:00,93.75,93.8,93.67,93.68,170558.0,88.978,89.0254,88.902,88.9115,170558.0
2023-08-30 15:55:00,93.68,93.76,93.63,93.66,486116.0,88.9115,88.9875,88.8641,88.8926,486116.0
2023-08-31 09:30:00,92.96,93.0,92.45,92.54,476034.0,88.2282,88.2661,87.7441,87.8296,476034.0
2023-08-31 09:35:00,92.57,92.68,92.23,92.33,372864.0,87.858,87.9624,87.5353,87.6303,372864.0
2023-08-31 09:40:00,92.33,92.69,92.16,92.47,479392.0,87.6303,87.9719,87.4689,87.7631,479392.0
2023-08-31 09:45:00,92.49,92.91,92.48,92.9,472082.0,87.7821,88.1807,87.7726,88.1712,472082.0
2023-08-31 09:50:00,92.9,92.93,92.54,92.58,245804.0,88.1712,88.1997,87.8296,87.8675,245804.0
2023-08-31 09:55:00,92.59,92.79,92.59,92.77,177683.0,87.877,88.0668,87.877,88.0479,177683.0
2023-08-31 10:00:00,92.76,92.89,92.65,92.87,199887.0,88.0384,88.1617,87.934,88.1428,199887.0
2023-08-31 10:05:00,92.87,92.92,92.66,92.82,126817.0,88.1428,88.1902,87.9435,88.0953,126817.0
2023-08-31 10:10:00,92.81,92.98,92.71,92.98,120694.0,88.0858,88.2472,87.9909,88.2472,120694.0
2023-08-31 10:15:00,92.97,93.18,92.9,93.05,196872.0,88.2377,88.437,88.1712,88.3136,196872.0
2023-08-31 10:20:00,93.04,93.22,93.02,93.22,152867.0,88.3041,88.4749,88.2851,88.4749,152867.0
2023-08-31 10:25:00,93.22,93.3,93.06,93.29,198425.0,88.4749,88.5509,88.3231,88.5414,198425.0
2023-08-31 10:30:00,93.28,93.28,92.99,93.02,149233.0,88.5319,88.5319,88.2567,88.2851,149233.0
2023-08-31 10:35:00,93.02,93.14,92.99,93.06,128622.0,88.2851,88.399,88.2567,88.3231,128622.0
2023-08-31 10:40:00,93.07,93.07,92.75,92.76,201286.0,88.3326,88.3326,88.0289,88.0384,201286.0
2023-08-31 10:45:00,92.76,92.83,92.71,92.78,107485.0,88.0384,88.1048,87.9909,88.0573,107485.0
2023-08-31 10:50:00,92.78,92.88,92.72,92.84,103523.0,88.0573,88.1523,88.0004,88.1143,103523.0
2023-08-31 10:55:00,92.83,92.87,92.6,92.67,107766.0,88.1048,88.1428,87.8865,87.9529,107766.0
2023-08-31 11:00:00,92.67,92.73,92.56,92.73,121682.0,87.9529,88.0099,87.8485,88.0099,121682.0
2023-08-31 11:05:00,92.72,92.72,92.58,92.65,118396.0,88.0004,88.0004,87.8675,87.934,118396.0
2023-08-31 11:10:00,92.65,92.68,92.56,92.65,110919.0,87.934,87.9624,87.8485,87.934,110919.0
2023-08-31 11:15:00,92.65,92.69,92.58,92.65,95387.0,87.934,87.9719,87.8675,87.934,95387.0
2023-08-31 11:20:00,92.65,92.85,92.61,92.81,105512.0,87.934,88.1238,87.896,88.0858,105512.0
2023-08-31 11:25:00,92.81,92.82,92.68,92.76,105795.0,88.0858,88.0953,87.9624,88.0384,105795.0
2023-08-31 11:30:00,92.75,92.78,92.52,92.54,115939.0,88.0289,88.0573,87.8106,87.8296,115939.0
2023-08-31 11:35:00,92.53,92.6,92.47,92.54,113007.0,87.8201,87.8865,87.7631,87.8296,113007.0
2023-08-31 11:40:00,92.55,92.66,92.51,92.66,107268.0,87.8391,87.9435,87.8011,87.9435,107268.0
2023-08-31 11:45:00,92.66,92.74,92.56,92.68,81915.0,87.9435,88.0194,87.8485,87.9624,81915.0
2023-08-31 11:50:00,92.67,92.74,92.59,92.67,78542.0,87.9529,88.0194,87.877,87.9529,78542.0
2023-08-31 11:55:00,92.68,92.71,92.63,92.69,57708.0,87.9624,87.9909,87.915,87.9719,57708.0
2023-08-31 12:00:00,92.67,92.73,92.59,92.71,70659.0,87.9529,88.0099,87.877,87.9909,70659.0
2023-08-31 12:05:00,92.69,92.73,92.63,92.72,51861.0,87.9719,88.0099,87.915,88.0004,51861.0
2023-08-31 12:10:00,92.72,92.8,92.67,92.78,75287.0,88.0004,88.0763,87.9529,88.0573,75287.0
2023-08-31 12:15:00,92.78,92.79,92.56,92.63,110281.0,88.0573,88.0668,87.8485,87.915,110281.0
2023-08-31 12:20:00,92.62,92.65,92.48,92.52,117231.0,87.9055,87.934,87.7726,87.8106,117231.0
2023-08-31 12:25:00,92.52,92.71,92.49,92.66,115226.0,87.8106,87.9909,87.7821,87.9435,115226.0
2023-08-31 12:30:00,92.67,92.7,92.58,92.58,58188.0,87.9529,87.9814,87.8675,87.8675,58188.0
2023-08-31 12:35:00,92.59,92.72,92.58,92.65,98753.0,87.877,88.0004,87.8675,87.934,98753.0
2023-08-31 12:40:00,92.65,92.7,92.64,92.68,54866.0,87.934,87.9814,87.9245,87.9624,54866.0
2023-08-31 12:45:00,92.67,92.73,92.59,92.72,85244.0,87.9529,88.0099,87.877,88.0004,85244.0
2023-08-31 12:50:00,92.72,92.88,92.71,92.86,82232.0,88.0004,88.1523,87.9909,88.1333,82232.0
2023-08-31 12:55:00,92.87,92.99,92.86,92.94,116456.0,88.1428,88.2567,88.1333,88.2092,116456.0
2023-08-31 13:00:00,92.95,93.1,92.92,93.06,110419.0,88.2187,88.3611,88.1902,88.3231,110419.0
2023-08-31 13:05:00,93.06,93.09,92.96,93.08,60273.0,88.3231,88.3516,88.2282,88.3421,60273.0
2023-08-31 13:10:00,93.09,93.14,93.07,93.09,45406.0,88.3516,88.399,88.3326,88.3516,45406.0
2023-08-31 13:15:00,93.09,93.13,93.06,93.09,34321.0,88.3516,88.3895,88.3231,88.3516,34321.0
2023-08-31 13:20:00,93.09,93.14,93.06,93.11,31211.0,88.3516,88.399,88.3231,88.3705,31211.0
2023-08-31 13:25:00,93.11,93.15,93.06,93.11,40568.0,88.3705,88.4085,88.3231,88.3705,40568.0
2023-08-31 13:30:00,93.11,93.15,93.09,93.15,37914.0,88.3705,88.4085,88.3516,88.4085,37914.0
2023-08-31 13:35:00,93.14,93.18,93.12,93.16,46309.0,88.399,88.437,88.38,88.418,46309.0
2023-08-31 13:40:00,93.16,93.16,93.12,93.14,28037.0,88.418,88.418,88.38,88.399,28037.0
2023-08-31 13:45:00,93.14,93.14,93.04,93.08,30644.0,88.399,88.399,88.3041,88.3421,30644.0
2023-08-31 13:50:00,93.08,93.13,93.04,93.09,29774.0,88.3421,88.3895,88.3041,88.3516,29774.0
2023-08-31 13:55:00,93.1,93.14,93.07,93.14,37989.0,88.3611,88.399,88.3326,88.399,37989.0
2023-08-31 14:00:00,93.14,93.19,93.14,93.18,36181.0,88.399,88.4465,88.399,88.437,36181.0
2023-08-31 14:05:00,93.17,93.21,93.15,93.2,35334.0,88.4275,88.4655,88.4085,88.456,35334.0
2023-08-31 14:10:00,93.2,93.21,93.17,93.2,34427.0,88.456,88.4655,88.4275,88.456,34427.0
2023-08-31 14:15:00,93.2,93.28,93.17,93.27,69013.0,88.456,88.5319,88.4275,88.5224,69013.0
2023-08-31 14:20:00,93.26,93.34,93.25,93.31,63052.0,88.5129,88.5888,88.5034,88.5604,63052.0
2023-08-31 14:25:00,93.31,93.36,93.29,93.33,64146.0,88.5604,88.6078,88.5414,88.5793,64146.0
2023-08-31 14:30:00,93.33,93.33,93.22,93.25,48896.0,88.5793,88.5793,88.4749,88.5034,48896.0
2023-08-31 14:35:00,93.24,93.24,93.13,93.15,57911.0,88.4939,88.4939,88.3895,88.4085,57911.0
2023-08-31 14:40:00,93.14,93.18,93.08,93.09,58046.0,88.399,88.437,88.3421,88.3516,58046.0
2023-08-31 14:45:00,93.09,93.14,93.06,93.12,50706.0,88.3516,88.399,88.3231,88.38,50706.0
2023-08-31 14:50:00,93.12,93.14,93.05,93.06,45832.0,88.38,88.399,88.3136,88.3231,45832.0
2023-08-31 14:55:00,93.05,93.05,92.98,93.01,44397.0,88.3136,88.3136,88.2472,88.2756,44397.0
2023-08-31 15:00:00,93.02,93.08,93.01,93.05,32927.0,88.2851,88.3421,88.2756,88.3136,32927.0
2023-08-31 15:05:00,93.05,93.08,93.03,93.08,51884.0,88.3136,88.3421,88.2946,88.3421,51884.0
2023-08-31 15:10:00,93.08,93.1,93.05,93.06,34454.0,88.3421,88.3611,88.3136,88.3231,34454.0
2023-08-31 15:15:00,93.06,93.1,93.04,93.06,45959.0,88.3231,88.3611,88.3041,88.3231,45959.0
2023-08-31 15:20:00,93.06,93.07,92.99,93.02,67109.0,88.3231,88.3326,88.2567,88.2851,67109.0
2023-08-31 15:25:00,93.02,93.04,92.91,92.98,109051.0,88.2851,88.3041,88.1807,88.2472,109051.0
2023-08-31 15:30:00,92.98,93.05,92.97,93.02,148750.0,88.2472,88.3136,88.2377,88.2851,148750.0
2023-08-31 15:35:00,93.02,93.03,92.94,92.98,172536.0,88.2851,88.2946,88.2092,88.2472,172536.0
2023-08-31 15:40:00,92.97,93.05,92.94,93.02,135413.0,88.2377,88.3136,88.2092,88.2851,135413.0
2023-08-31 15:45:00,93.01,93.05,92.96,93.0,179622.0,88.2756,88.3136,88.2282,88.2661,179622.0
2023-08-31 15:50:00,92.98,93.0,92.92,92.95,324774.0,88.2472,88.2661,88.1902,88.2187,324774.0
2023-08-31 15:55:00,92.94,92.99,92.84,92.87,561390.0,88.2092,88.2567,88.1143,88.1428,561390.0
2023-09-01 09:30:00,94.55,95.93,94.52,95.79,1369897.0,89.7372,91.047,89.7088,90.9141,1369897.0
2023-09-01 09:35:00,95.76,96.03,95.06,95.5,899144.0,90.8857,91.1419,90.2213,90.6389,899144.0
2023-09-01 09:40:00,95.51,95.67,95.02,95.61,427811.0,90.6484,90.8002,90.1833,90.7433,427811.0
2023-09-01 09:45:00,95.59,95.66,95.09,95.36,228988.0,90.7243,90.7907,90.2498,90.506,228988.0
2023-09-01 09:50:00,95.36,95.65,95.11,95.2,458471.0,90.506,90.7813,90.2687,90.3542,458471.0
2023-09-01 09:55:00,95.22,95.51,95.15,95.28,210395.0,90.3731,90.6484,90.3067,90.4301,210395.0
2023-09-01 10:00:00,95.25,95.63,94.94,95.62,293244.0,90.4016,90.7623,90.1074,90.7528,293244.0
2023-09-01 10:05:00,95.62,95.95,95.52,95.9,417535.0,90.7528,91.066,90.6579,91.0185,417535.0
2023-09-01 10:10:00,95.9,96.09,95.79,95.98,446916.0,91.0185,91.1989,90.9141,91.0945,446916.0
2023-09-01 10:15:00,95.98,96.36,95.88,96.34,535457.0,91.0945,91.4551,90.9995,91.4361,535457.0
2023-09-01 10:20:00,96.35,96.52,96.15,96.22,503056.0,91.4456,91.607,91.2558,91.3222,503056.0
2023-09-01 10:25:00,96.21,96.68,96.16,96.68,369072.0,91.3128,91.7588,91.2653,91.7588,369072.0
2023-09-01 10:30:00,96.66,96.68,95.97,96.15,524103.0,91.7398,91.7588,91.085,91.2558,524103.0
2023-09-01 10:35:00,96.14,96.68,96.13,96.6,445934.0,91.2463,91.7588,91.2368,91.6829,445934.0
2023-09-01 10:40:00,96.6,96.62,96.21,96.42,237495.0,91.6829,91.7019,91.3128,91.5121,237495.0
2023-09-01 10:45:00,96.41,96.44,95.96,96.09,242190.0,91.5026,91.531,91.0755,91.1989,242190.0
2023-09-01 10:50:00,96.08,96.14,95.92,95.97,201745.0,91.1894,91.2463,91.0375,91.085,201745.0
2023-09-01 10:55:00,95.98,96.07,95.76,95.89,211730.0,91.0945,91.1799,90.8857,91.009,211730.0
2023-09-01 11:00:00,95.88,95.97,95.8,95.95,161310.0,90.9995,91.085,90.9236,91.066,161310.0
2023-09-01 11:05:00,95.96,95.98,95.8,95.81,103958.0,91.0755,91.0945,90.9236,90.9331,103958.0
2023-09-01 11:10:00,95.81,95.84,95.56,95.6,225905.0,90.9331,90.9616,90.6958,90.7338,225905.0
2023-09-01 11:15:00,95.59,95.81,95.53,95.8,157488.0,90.7243,90.9331,90.6674,90.9236,157488.0
2023-09-01 11:20:00,95.81,95.87,95.69,95.85,99448.0,90.9331,90.9901,90.8192,90.9711,99448.0
2023-09-01 11:25:00,95.84,95.92,95.68,95.76,94598.0,90.9616,91.0375,90.8097,90.8857,94598.0
2023-09-01 11:30:00,95.76,95.77,95.45,95.45,161288.0,90.8857,90.8951,90.5914,90.5914,161288.0
2023-09-01 11:35:00,95.47,95.64,95.41,95.44,236362.0,90.6104,90.7718,90.5535,90.5819,236362.0
2023-09-01 11:40:00,95.43,95.43,95.22,95.23,124321.0,90.5725,90.5725,90.3731,90.3826,124321.0
2023-09-01 11:45:00,95.23,95.42,95.17,95.34,176344.0,90.3826,90.563,90.3257,90.487,176344.0
2023-09-01 11:50:00,95.34,95.4,95.27,95.39,85964.0,90.487,90.544,90.4206,90.5345,85964.0
2023-09-01 11:55:00,95.4,95.46,95.31,95.31,103929.0,90.544,90.6009,90.4586,90.4586,103929.0
2023-09-01 12:00:00,95.33,95.37,95.23,95.35,91168.0,90.4775,90.5155,90.3826,90.4965,91168.0
2023-09-01 12:05:00,95.34,95.47,95.33,95.43,64496.0,90.487,90.6104,90.4775,90.5725,64496.0
2023-09-01 12:10:00,95.42,95.6,95.42,95.59,82867.0,90.563,90.7338,90.563,90.7243,82867.0
2023-09-01 12:15:00,95.59,95.79,95.59,95.76,97238.0,90.7243,90.9141,90.7243,90.8857,97238.0
2023-09-01 12:20:00,95.76,95.86,95.75,95.84,120218.0,90.8857,90.9806,90.8762,90.9616,120218.0
2023-09-01 12:25:00,95.84,95.85,95.71,95.71,105333.0,90.9616,90.9711,90.8382,90.8382,105333.0
2023-09-01 12:30:00,95.72,95.73,95.54,95.6,127845.0,90.8477,90.8572,90.6769,90.7338,127845.0
2023-09-01 12:35:00,95.6,95.62,95.48,95.48,49925.0,90.7338,90.7528,90.6199,90.6199,49925.0
2023-09-01 12:40:00,95.47,95.5,95.34,95.35,80895.0,90.6104,90.6389,90.487,90.4965,80895.0
2023-09-01 12:45:00,95.35,95.41,95.3,95.38,63581.0,90.4965,90.5535,90.4491,90.525,63581.0
2023-09-01 12:50:00,95.37,95.46,95.35,95.39,45434.0,90.5155,90.6009,90.4965,90.5345,45434.0
2023-09-01 12:55:00,95.39,95.46,95.33,95.36,35715.0,90.5345,90.6009,90.4775,90.506,35715.0
2023-09-01 13:00:00,95.36,95.39,95.29,95.31,51002.0,90.506,90.5345,90.4396,90.4586,51002.0
2023-09-01 13:05:00,95.31,95.36,95.24,95.26,65531.0,90.4586,90.506,90.3921,90.4111,65531.0
2023-09-01 13:10:00,95.26,95.28,95.21,95.22,46855.0,90.4111,90.4301,90.3637,90.3731,46855.0
2023-09-01 13:15:00,95.23,95.31,95.21,95.27,49538.0,90.3826,90.4586,90.3637,90.4206,49538.0
2023-09-01 13:20:00,95.26,95.35,95.24,95.26,44303.0,90.4111,90.4965,90.3921,90.4111,44303.0
2023-09-01 13:25:00,95.26,95.45,95.25,95.41,46412.0,90.4111,90.5914,90.4016,90.5535,46412.0
2023-09-01 13:30:00,95.41,95.43,95.27,95.3,67791.0,90.5535,90.5725,90.4206,90.4491,67791.0
2023-09-01 13:35:00,95.31,95.4,95.29,95.39,62923.0,90.4586,90.544,90.4396,90.5345,62923.0
2023-09-01 13:40:00,95.4,95.43,95.33,95.39,58317.0,90.544,90.5725,90.4775,90.5345,58317.0
2023-09-01 13:45:00,95.4,95.42,95.28,95.33,62828.0,90.544,90.563,90.4301,90.4775,62828.0
2023-09-01 13:50:00,95.34,95.41,95.29,95.37,47763.0,90.487,90.5535,90.4396,90.5155,47763.0
2023-09-01 13:55:00,95.38,95.4,95.3,95.32,56513.0,90.525,90.544,90.4491,90.4681,56513.0
2023-09-01 14:00:00,95.31,95.46,95.24,95.45,54757.0,90.4586,90.6009,90.3921,90.5914,54757.0
2023-09-01 14:05:00,95.46,95.46,95.39,95.44,47652.0,90.6009,90.6009,90.5345,90.5819,47652.0
2023-09-01 14:10:00,95.44,95.45,95.32,95.37,36527.0,90.5819,90.5914,90.4681,90.5155,36527.0
2023-09-01 14:15:00,95.36,95.37,95.24,95.26,43658.0,90.506,90.5155,90.3921,90.4111,43658.0
2023-09-01 14:20:00,95.26,95.28,95.22,95.23,45597.0,90.4111,90.4301,90.3731,90.3826,45597.0
2023-09-01 14:25:00,95.23,95.23,95.09,95.13,79119.0,90.3826,90.3826,90.2498,90.2877,79119.0
2023-09-01 14:30:00,95.13,95.18,95.09,95.1,60074.0,90.2877,90.3352,90.2498,90.2593,60074.0
2023-09-01 14:35:00,95.1,95.14,95.07,95.1,43250.0,90.2593,90.2972,90.2308,90.2593,43250.0
2023-09-01 14:40:00,95.09,95.12,95.03,95.07,52395.0,90.2498,90.2782,90.1928,90.2308,52395.0
2023-09-01 14:45:00,95.06,95.11,95.06,95.07,35677.0,90.2213,90.2687,90.2213,90.2308,35677.0
2023-09-01 14:50:00,95.07,95.13,95.05,95.11,37760.0,90.2308,90.2877,90.2118,90.2687,37760.0
2023-09-01 14:55:00,95.1,95.13,95.07,95.1,46838.0,90.2593,90.2877,90.2308,90.2593,46838.0
2023-09-01 15:00:00,95.1,95.34,95.1,95.33,70749.0,90.2593,90.487,90.2593,90.4775,70749.0
2023-09-01 15:05:00,95.32,95.34,95.2,95.25,68495.0,90.4681,90.487,90.3542,90.4016,68495.0
2023-09-01 15:10:00,95.25,95.27,95.18,95.21,52168.0,90.4016,90.4206,90.3352,90.3637,52168.0
2023-09-01 15:15:00,95.21,95.26,95.18,95.19,75819.0,90.3637,90.4111,90.3352,90.3447,75819.0
2023-09-01 15:20:00,95.2,95.2,95.09,95.1,60078.0,90.3542,90.3542,90.2498,90.2593,60078.0
2023-09-01 15:25:00,95.09,95.11,95.06,95.1,42332.0,90.2498,90.2687,90.2213,90.2593,42332.0
2023-09-01 15:30:00,95.1,95.14,95.01,95.03,76018.0,90.2593,90.2972,90.1738,90.1928,76018.0
2023-09-01 15:35:00,95.03,95.07,95.0,95.01,87286.0,90.1928,90.2308,90.1643,90.1738,87286.0
2023-09-01 15:40:00,95.01,95.08,94.95,94.96,120653.0,90.1738,90.2403,90.1169,90.1264,120653.0
2023-09-01 15:45:00,94.95,95.0,94.91,94.98,132920.0,90.1169,90.1643,90.0789,90.1454,132920.0
2023-09-01 15:50:00,94.98,95.03,94.92,95.02,218461.0,90.1454,90.1928,90.0884,90.1833,218461.0
2023-09-01 15:55:00,95.02,95.14,94.98,95.01,492750.0,90.1833,90.2972,90.1454,90.1738,492750.0
2023-09-05 09:30:00,94.53,95.24,94.39,95.24,462078.0,89.7183,90.3921,89.5854,90.3921,462078.0
2023-09-05 09:35:00,95.21,95.4,95.07,95.22,308051.0,90.3637,90.544,90.2308,90.3731,308051.0
2023-09-05 09:40:00,95.22,95.22,94.72,94.86,323408.0,90.3731,90.3731,89.8986,90.0315,323408.0
2023-09-05 09:45:00,94.84,95.01,94.58,94.61,179849.0,90.0125,90.1738,89.7657,89.7942,179849.0
2023-09-05 09:50:00,94.61,94.74,94.45,94.5,187542.0,89.7942,89.9176,89.6423,89.6898,187542.0
2023-09-05 09:55:00,94.49,94.72,94.48,94.71,180847.0,89.6803,89.8986,89.6708,89.8891,180847.0
2023-09-05 10:00:00,94.7,94.8,94.56,94.7,165677.0,89.8796,89.9745,89.7467,89.8796,165677.0
2023-09-05 10:05:00,94.69,94.83,94.51,94.57,154484.0,89.8701,90.003,89.6993,89.7562,154484.0
2023-09-05 10:10:00,94.56,94.58,94.21,94.27,157440.0,89.7467,89.7657,89.4146,89.4715,157440.0
2023-09-05 10:15:00,94.27,94.48,94.18,94.45,157105.0,89.4715,89.6708,89.3861,89.6423,157105.0
2023-09-05 10:20:00,94.45,94.54,94.36,94.42,130632.0,89.6423,89.7278,89.5569,89.6139,130632.0
2023-09-05 10:25:00,94.41,94.45,94.27,94.33,119838.0,89.6044,89.6423,89.4715,89.5284,119838.0
2023-09-05 10:30:00,94.33,94.47,94.26,94.27,114957.0,89.5284,89.6613,89.462,89.4715,114957.0
2023-09-05 10:35:00,94.27,94.62,94.23,94.47,117649.0,89.4715,89.8037,89.4335,89.6613,117649.0
2023-09-05 10:40:00,94.48,94.51,94.1,94.16,116984.0,89.6708,89.6993,89.3102,89.3671,116984.0
2023-09-05 10:45:00,94.17,94.2,94.07,94.09,83950.0,89.3766,89.4051,89.2817,89.3007,83950.0
2023-09-05 10:50:00,94.08,94.36,94.07,94.36,103701.0,89.2912,89.5569,89.2817,89.5569,103701.0
2023-09-05 10:55:00,94.36,94.4,94.28,94.33,86187.0,89.5569,89.5949,89.481,89.5284,86187.0
2023-09-05 11:00:00,94.34,94.45,94.31,94.43,96119.0,89.5379,89.6423,89.5095,89.6234,96119.0
2023-09-05 11:05:00,94.43,94.63,94.39,94.45,180316.0,89.6234,89.8132,89.5854,89.6423,180316.0
2023-09-05 11:10:00,94.44,94.63,94.41,94.54,123533.0,89.6328,89.8132,89.6044,89.7278,123533.0
2023-09-05 11:15:00,94.56,94.74,94.54,94.72,123559.0,89.7467,89.9176,89.7278,89.8986,123559.0
2023-09-05 11:20:00,94.71,94.72,94.43,94.45,87334.0,89.8891,89.8986,89.6234,89.6423,87334.0
2023-09-05 11:25:00,94.45,94.46,94.31,94.32,114662.0,89.6423,89.6518,89.5095,89.519,114662.0
2023-09-05 11:30:00,94.32,94.36,94.28,94.31,70642.0,89.519,89.5569,89.481,89.5095,70642.0
2023-09-05 11:35:00,94.31,94.36,94.27,94.33,53705.0,89.5095,89.5569,89.4715,89.5284,53705.0
2023-09-05 11:40:00,94.32,94.44,94.29,94.43,46959.0,89.519,89.6328,89.4905,89.6234,46959.0
2023-09-05 11:45:00,94.44,94.61,94.36,94.53,54709.0,89.6328,89.7942,89.5569,89.7183,54709.0
2023-09-05 11:50:00,94.54,94.6,94.48,94.54,55045.0,89.7278,89.7847,89.6708,89.7278,55045.0
2023-09-05 11:55:00,94.55,94.56,94.43,94.49,39213.0,89.7372,89.7467,89.6234,89.6803,39213.0
2023-09-05 12:00:00,94.5,94.64,94.48,94.6,60808.0,89.6898,89.8227,89.6708,89.7847,60808.0
2023-09-05 12:05:00,94.6,94.66,94.51,94.66,47534.0,89.7847,89.8416,89.6993,89.8416,47534.0
2023-09-05 12:10:00,94.66,94.71,94.59,94.69,76483.0,89.8416,89.8891,89.7752,89.8701,76483.0
2023-09-05 12:15:00,94.69,94.73,94.66,94.69,68952.0,89.8701,89.9081,89.8416,89.8701,68952.0
2023-09-05 12:20:00,94.69,94.75,94.64,94.72,38393.0,89.8701,89.9271,89.8227,89.8986,38393.0
2023-09-05 12:25:00,94.73,94.74,94.65,94.72,53077.0,89.9081,89.9176,89.8322,89.8986,53077.0
2023-09-05 12:30:00,94.72,94.79,94.68,94.75,50763.0,89.8986,89.965,89.8606,89.9271,50763.0
2023-09-05 12:35:00,94.74,94.77,94.67,94.69,56385.0,89.9176,89.9461,89.8511,89.8701,56385.0
2023-09-05 12:40:00,94.67,94.74,94.61,94.72,54724.0,89.8511,89.9176,89.7942,89.8986,54724.0
2023-09-05 12:45:00,94.74,94.76,94.53,94.55,50628.0,89.9176,89.9366,89.7183,89.7372,50628.0
2023-09-05 12:50:00,94.54,94.55,94.48,94.51,61490.0,89.7278,89.7372,89.6708,89.6993,61490.0
2023-09-05 12:55:00,94.5,94.51,94.46,94.5,62379.0,89.6898,89.6993,89.6518,89.6898,62379.0
2023-09-05 13:00:00,94.51,94.57,94.47,94.5,56051.0,89.6993,89.7562,89.6613,89.6898,56051.0
2023-09-05 13:05:00,94.5,94.58,94.46,94.5,46659.0,89.6898,89.7657,89.6518,89.6898,46659.0
2023-09-05 13:10:00,94.51,94.52,94.39,94.43,72089.0,89.6993,89.7088,89.5854,89.6234,72089.0
2023-09-05 13:15:00,94.44,94.62,94.41,94.59,45642.0,89.6328,89.8037,89.6044,89.7752,45642.0
2023-09-05 13:20:00,94.59,94.61,94.52,94.53,41297.0,89.7752,89.7942,89.7088,89.7183,41297.0
2023-09-05 13:25:00,94.52,94.65,94.51,94.6,66695.0,89.7088,89.8322,89.6993,89.7847,66695.0
2023-09-05 13:30:00,94.6,94.68,94.56,94.68,55596.0,89.7847,89.8606,89.7467,89.8606,55596.0
2023-09-05 13:35:00,94.68,94.7,94.61,94.67,40828.0,89.8606,89.8796,89.7942,89.8511,40828.0
2023-09-05 13:40:00,94.67,94.75,94.65,94.73,63671.0,89.8511,89.9271,89.8322,89.9081,63671.0
2023-09-05 13:45:00,94.73,94.75,94.68,94.72,46868.0,89.9081,89.9271,89.8606,89.8986,46868.0
2023-09-05 13:50:00,94.72,94.81,94.71,94.79,51695.0,89.8986,89.984,89.8891,89.965,51695.0
2023-09-05 13:55:00,94.8,94.84,94.78,94.81,66023.0,89.9745,90.0125,89.9555,89.984,66023.0
2023-09-05 14:00:00,94.81,94.9,94.79,94.88,58462.0,89.984,90.0694,89.965,90.0505,58462.0
2023-09-05 14:05:00,94.87,94.88,94.72,94.78,60646.0,90.041,90.0505,89.8986,89.9555,60646.0
2023-09-05 14:10:00,94.77,94.85,94.76,94.83,37421.0,89.9461,90.022,89.9366,90.003,37421.0
2023-09-05 14:15:00,94.84,94.94,94.82,94.94,58260.0,90.0125,90.1074,89.9935,90.1074,58260.0
2023-09-05 14:20:00,94.94,95.04,94.89,95.04,90595.0,90.1074,90.2023,90.0599,90.2023,90595.0
2023-09-05 14:25:00,95.04,95.09,95.0,95.01,65088.0,90.2023,90.2498,90.1643,90.1738,65088.0
2023-09-05 14:30:00,95.01,95.02,94.92,94.94,48759.0,90.1738,90.1833,90.0884,90.1074,48759.0
2023-09-05 14:35:00,94.94,94.97,94.9,94.95,49264.0,90.1074,90.1359,90.0694,90.1169,49264.0
2023-09-05 14:40:00,94.94,94.96,94.9,94.91,34248.0,90.1074,90.1264,90.0694,90.0789,34248.0
2023-09-05 14:45:00,94.91,94.98,94.9,94.94,56396.0,90.0789,90.1454,90.0694,90.1074,56396.0
2023-09-05 14:50:00,94.94,95.01,94.92,94.95,71970.0,90.1074,90.1738,90.0884,90.1169,71970.0
2023-09-05 14:55:00,94.95,95.04,94.95,95.04,86221.0,90.1169,90.2023,90.1169,90.2023,86221.0
2023-09-05 15:00:00,95.05,95.05,94.88,94.92,65454.0,90.2118,90.2118,90.0505,90.0884,65454.0
2023-09-05 15:05:00,94.91,94.94,94.89,94.94,53887.0,90.0789,90.1074,90.0599,90.1074,53887.0
2023-09-05 15:10:00,94.94,94.94,94.82,94.85,49831.0,90.1074,90.1074,89.9935,90.022,49831.0
2023-09-05 15:15:00,94.83,94.89,94.82,94.88,42972.0,90.003,90.0599,89.9935,90.0505,42972.0
2023-09-05 15:20:00,94.88,94.91,94.85,94.87,54075.0,90.0505,90.0789,90.022,90.041,54075.0
2023-09-05 15:25:00,94.87,94.87,94.81,94.84,48760.0,90.041,90.041,89.984,90.0125,48760.0
2023-09-05 15:30:00,94.84,94.91,94.79,94.8,81536.0,90.0125,90.0789,89.965,89.9745,81536.0
2023-09-05 15:35:00,94.8,94.83,94.77,94.8,60414.0,89.9745,90.003,89.9461,89.9745,60414.0
2023-09-05 15:40:00,94.79,94.88,94.75,94.83,84794.0,89.965,90.0505,89.9271,90.003,84794.0
2023-09-05 15:45:00,94.83,94.85,94.77,94.79,116552.0,90.003,90.022,89.9461,89.965,116552.0
2023-09-05 15:50:00,94.78,94.79,94.58,94.63,196795.0,89.9555,89.965,89.7657,89.8132,196795.0
2023-09-05 15:55:00,94.63,94.69,94.58,94.66,380192.0,89.8132,89.8701,89.7657,89.8416,380192.0
2023-09-06 09:30:00,94.15,94.82,94.13,94.77,226211.0,89.3576,89.9935,89.3386,89.9461,226211.0
2023-09-06 09:35:00,94.78,95.46,94.77,95.45,309866.0,89.9555,90.6009,89.9461,90.5914,309866.0
2023-09-06 09:40:00,95.44,95.6,95.33,95.54,404531.0,90.5819,90.7338,90.4775,90.6769,404531.0
2023-09-06 09:45:00,95.52,95.8,95.5,95.64,391281.0,90.6579,90.9236,90.6389,90.7718,391281.0
2023-09-06 09:50:00,95.63,95.66,95.54,95.61,299550.0,90.7623,90.7907,90.6769,90.7433,299550.0
2023-09-06 09:55:00,95.6,95.8,95.49,95.53,325516.0,90.7338,90.9236,90.6294,90.6674,325516.0
2023-09-06 10:00:00,95.47,95.48,95.08,95.09,260393.0,90.6104,90.6199,90.2403,90.2498,260393.0
2023-09-06 10:05:00,95.08,95.35,95.05,95.28,163870.0,90.2403,90.4965,90.2118,90.4301,163870.0
2023-09-06 10:10:00,95.28,95.33,95.12,95.12,117719.0,90.4301,90.4775,90.2782,90.2782,117719.0
2023-09-06 10:15:00,95.13,95.33,95.12,95.31,118927.0,90.2877,90.4775,90.2782,90.4586,118927.0
2023-09-06 10:20:00,95.32,95.41,95.03,95.07,139385.0,90.4681,90.5535,90.1928,90.2308,139385.0
2023-09-06 10:25:00,95.07,95.14,94.91,94.92,166529.0,90.2308,90.2972,90.0789,90.0884,166529.0
2023-09-06 10:30:00,94.92,95.0,94.8,94.85,155234.0,90.0884,90.1643,89.9745,90.022,155234.0
2023-09-06 10:35:00,94.85,94.92,94.66,94.67,151228.0,90.022,90.0884,89.8416,89.8511,151228.0
2023-09-06 10:40:00,94.67,94.77,94.55,94.63,161401.0,89.8511,89.9461,89.7372,89.8132,161401.0
2023-09-06 10:45:00,94.63,94.65,94.39,94.54,134732.0,89.8132,89.8322,89.5854,89.7278,134732.0
2023-09-06 10:50:00,94.54,94.6,94.41,94.43,105541.0,89.7278,89.7847,89.6044,89.6234,105541.0
2023-09-06 10:55:00,94.43,94.49,94.34,94.45,92345.0,89.6234,89.6803,89.5379,89.6423,92345.0
2023-09-06 11:00:00,94.44,94.62,94.44,94.62,86883.0,89.6328,89.8037,89.6328,89.8037,86883.0
2023-09-06 11:05:00,94.62,94.67,94.44,94.44,84694.0,89.8037,89.8511,89.6328,89.6328,84694.0
2023-09-06 11:10:00,94.44,94.49,94.31,94.32,94092.0,89.6328,89.6803,89.5095,89.519,94092.0
2023-09-06 11:15:00,94.32,94.68,94.27,94.63,132222.0,89.519,89.8606,89.4715,89.8132,132222.0
2023-09-06 11:20:00,94.64,94.66,94.51,94.64,38549.0,89.8227,89.8416,89.6993,89.8227,38549.0
2023-09-06 11:25:00,94.64,94.68,94.58,94.66,52684.0,89.8227,89.8606,89.7657,89.8416,52684.0
2023-09-06 11:30:00,94.66,94.77,94.63,94.7,51351.0,89.8416,89.9461,89.8132,89.8796,51351.0
2023-09-06 11:35:00,94.72,94.93,94.71,94.91,91645.0,89.8986,90.0979,89.8891,90.0789,91645.0
2023-09-06 11:40:00,94.92,94.93,94.74,94.83,57869.0,90.0884,90.0979,89.9176,90.003,57869.0
2023-09-06 11:45:00,94.83,94.83,94.72,94.75,37648.0,90.003,90.003,89.8986,89.9271,37648.0
2023-09-06 11:50:00,94.76,94.81,94.71,94.8,53027.0,89.9366,89.984,89.8891,89.9745,53027.0
2023-09-06 11:55:00,94.8,94.86,94.76,94.77,34725.0,89.9745,90.0315,89.9366,89.9461,34725.0
2023-09-06 12:00:00,94.75,94.8,94.7,94.75,33120.0,89.9271,89.9745,89.8796,89.9271,33120.0
2023-09-06 12:05:00,94.74,94.78,94.65,94.66,40015.0,89.9176,89.9555,89.8322,89.8416,40015.0
2023-09-06 12:10:00,94.66,94.67,94.54,94.55,31293.0,89.8416,89.8511,89.7278,89.7372,31293.0
2023-09-06 12:15:00,94.56,94.63,94.55,94.57,40807.0,89.7467,89.8132,89.7372,89.7562,40807.0
2023-09-06 12:20:00,94.56,94.62,94.55,94.62,25029.0,89.7467,89.8037,89.7372,89.8037,25029.0
2023-09-06 12:25:00,94.61,94.63,94.5,94.51,45106.0,89.7942,89.8132,89.6898,89.6993,45106.0
2023-09-06 12:30:00,94.51,94.53,94.41,94.42,43271.0,89.6993,89.7183,89.6044,89.6139,43271.0
2023-09-06 12:35:00,94.42,94.45,94.4,94.44,30530.0,89.6139,89.6423,89.5949,89.6328,30530.0
2023-09-06 12:40:00,94.43,94.43,94.32,94.32,64438.0,89.6234,89.6234,89.519,89.519,64438.0
2023-09-06 12:45:00,94.33,94.42,94.31,94.41,35786.0,89.5284,89.6139,89.5095,89.6044,35786.0
2023-09-06 12:50:00,94.41,94.53,94.37,94.48,52516.0,89.6044,89.7183,89.5664,89.6708,52516.0
2023-09-06 12:55:00,94.49,94.51,94.45,94.47,63177.0,89.6803,89.6993,89.6423,89.6613,63177.0
2023-09-06 13:00:00,94.47,94.56,94.45,94.53,67283.0,89.6613,89.7467,89.6423,89.7183,67283.0
2023-09-06 13:05:00,94.53,94.53,94.46,94.49,48060.0,89.7183,89.7183,89.6518,89.6803,48060.0
2023-09-06 13:10:00,94.48,94.57,94.47,94.56,32021.0,89.6708,89.7562,89.6613,89.7467,32021.0
2023-09-06 13:15:00,94.56,94.65,94.55,94.62,46364.0,89.7467,89.8322,89.7372,89.8037,46364.0
2023-09-06 13:20:00,94.62,94.67,94.55,94.62,38486.0,89.8037,89.8511,89.7372,89.8037,38486.0
2023-09-06 13:25:00,94.62,94.7,94.61,94.65,67879.0,89.8037,89.8796,89.7942,89.8322,67879.0
2023-09-06 13:30:00,94.67,94.76,94.67,94.76,53886.0,89.8511,89.9366,89.8511,89.9366,53886.0
2023-09-06 13:35:00,94.77,94.88,94.73,94.87,62558.0,89.9461,90.0505,89.9081,90.041,62558.0
2023-09-06 13:40:00,94.87,94.89,94.82,94.89,37868.0,90.041,90.0599,89.9935,90.0599,37868.0
2023-09-06 13:45:00,94.89,94.89,94.83,94.87,36416.0,90.0599,90.0599,90.003,90.041,36416.0
2023-09-06 13:50:00,94.87,94.89,94.8,94.83,42177.0,90.041,90.0599,89.9745,90.003,42177.0
2023-09-06 13:55:00,94.83,94.96,94.81,94.92,60517.0,90.003,90.1264,89.984,90.0884,60517.0
2023-09-06 14:00:00,94.93,95.02,94.91,94.95,137711.0,90.0979,90.1833,90.0789,90.1169,137711.0
2023-09-06 14:05:00,94.94,95.03,94.92,94.98,50407.0,90.1074,90.1928,90.0884,90.1454,50407.0
2023-09-06 14:10:00,94.99,95.03,94.98,95.01,43248.0,90.1549,90.1928,90.1454,90.1738,43248.0
2023-09-06 14:15:00,95.01,95.02,94.87,94.92,36183.0,90.1738,90.1833,90.041,90.0884,36183.0
2023-09-06 14:20:00,94.91,94.91,94.81,94.83,33714.0,90.0789,90.0789,89.984,90.003,33714.0
2023-09-06 14:25:00,94.84,94.94,94.84,94.92,34925.0,90.0125,90.1074,90.0125,90.0884,34925.0
2023-09-06 14:30:00,94.92,94.96,94.85,94.86,28607.0,90.0884,90.1264,90.022,90.0315,28607.0
2023-09-06 14:35:00,94.85,94.93,94.85,94.92,32588.0,90.022,90.0979,90.022,90.0884,32588.0
2023-09-06 14:40:00,94.91,94.92,94.82,94.85,23582.0,90.0789,90.0884,89.9935,90.022,23582.0
2023-09-06 14:45:00,94.85,94.89,94.81,94.86,30587.0,90.022,90.0599,89.984,90.0315,30587.0
2023-09-06 14:50:00,94.86,94.94,94.86,94.93,17504.0,90.0315,90.1074,90.0315,90.0979,17504.0
2023-09-06 14:55:00,94.92,94.92,94.83,94.84,28252.0,90.0884,90.0884,90.003,90.0125,28252.0
2023-09-06 15:00:00,94.84,94.85,94.75,94.79,46423.0,90.0125,90.022,89.9271,89.965,46423.0
2023-09-06 15:05:00,94.78,94.83,94.77,94.78,85901.0,89.9555,90.003,89.9461,89.9555,85901.0
2023-09-06 15:10:00,94.77,94.88,94.75,94.86,39097.0,89.9461,90.0505,89.9271,90.0315,39097.0
2023-09-06 15:15:00,94.86,94.9,94.85,94.89,30139.0,90.0315,90.0694,90.022,90.0599,30139.0
2023-09-06 15:20:00,94.89,94.91,94.85,94.88,57820.0,90.0599,90.0789,90.022,90.0505,57820.0
2023-09-06 15:25:00,94.88,94.9,94.8,94.82,31830.0,90.0505,90.0694,89.9745,89.9935,31830.0
2023-09-06 15:30:00,94.81,94.86,94.78,94.81,58533.0,89.984,90.0315,89.9555,89.984,58533.0
2023-09-06 15:35:00,94.81,94.84,94.78,94.81,65712.0,89.984,90.0125,89.9555,89.984,65712.0
2023-09-06 15:40:00,94.81,94.82,94.76,94.81,82512.0,89.984,89.9935,89.9366,89.984,82512.0
2023-09-06 15:45:00,94.81,94.82,94.63,94.63,116203.0,89.984,89.9935,89.8132,89.8132,116203.0
2023-09-06 15:50:00,94.62,94.63,94.5,94.54,197930.0,89.8037,89.8132,89.6898,89.7278,197930.0
2023-09-06 15:55:00,94.53,94.55,94.46,94.46,309731.0,89.7183,89.7372,89.6518,89.6518,309731.0
2023-09-07 09:30:00,91.64,91.76,89.79,89.81,1369528.0,86.9754,87.0893,85.2195,85.2385,1369528.0
2023-09-07 09:35:00,89.84,90.5,89.72,90.36,749308.0,85.267,85.8934,85.1531,85.7605,749308.0
2023-09-07 09:40:00,90.38,90.56,90.16,90.23,475968.0,85.7795,85.9503,85.5707,85.6371,475968.0
2023-09-07 09:45:00,90.25,90.37,89.53,89.55,638656.0,85.6561,85.77,84.9728,84.9918,638656.0
2023-09-07 09:50:00,89.56,89.73,89.13,89.14,697470.0,85.0012,85.1626,84.5931,84.6026,697470.0
2023-09-07 09:55:00,89.15,89.32,88.95,89.31,571346.0,84.6121,84.7735,84.4223,84.764,571346.0
2023-09-07 10:00:00,89.31,89.42,89.23,89.38,454873.0,84.764,84.8684,84.688,84.8304,454873.0
2023-09-07 10:05:00,89.38,89.67,89.21,89.65,490309.0,84.8304,85.1056,84.6691,85.0867,490309.0
2023-09-07 10:10:00,89.65,89.81,89.5,89.68,412170.0,85.0867,85.2385,84.9443,85.1151,412170.0
2023-09-07 10:15:00,89.67,89.85,89.63,89.73,332805.0,85.1056,85.2765,85.0677,85.1626,332805.0
2023-09-07 10:20:00,89.71,90.13,89.7,89.97,382511.0,85.1436,85.5422,85.1341,85.3904,382511.0
2023-09-07 10:25:00,89.97,89.98,89.68,89.9,178486.0,85.3904,85.3999,85.1151,85.3239,178486.0
2023-09-07 10:30:00,89.89,89.91,89.71,89.76,210783.0,85.3145,85.3334,85.1436,85.1911,210783.0
2023-09-07 10:35:00,89.77,89.95,89.66,89.72,257017.0,85.2006,85.3714,85.0962,85.1531,257017.0
2023-09-07 10:40:00,89.71,90.01,89.7,89.88,251754.0,85.1436,85.4283,85.1341,85.305,251754.0
2023-09-07 10:45:00,89.9,89.92,89.77,89.8,250778.0,85.3239,85.3429,85.2006,85.229,250778.0
2023-09-07 10:50:00,89.8,89.8,89.48,89.5,227113.0,85.229,85.229,84.9253,84.9443,227113.0
2023-09-07 10:55:00,89.5,89.67,89.46,89.65,151871.0,84.9443,85.1056,84.9063,85.0867,151871.0
2023-09-07 11:00:00,89.66,89.68,89.54,89.58,137581.0,85.0962,85.1151,84.9823,85.0202,137581.0
2023-09-07 11:05:00,89.57,89.69,89.52,89.58,138726.0,85.0107,85.1246,84.9633,85.0202,138726.0
2023-09-07 11:10:00,89.58,89.63,89.41,89.6,211191.0,85.0202,85.0677,84.8589,85.0392,211191.0
2023-09-07 11:15:00,89.61,89.65,89.51,89.6,133367.0,85.0487,85.0867,84.9538,85.0392,133367.0
2023-09-07 11:20:00,89.59,89.76,89.57,89.76,150085.0,85.0297,85.1911,85.0107,85.1911,150085.0
2023-09-07 11:25:00,89.76,89.99,89.76,89.9,219313.0,85.1911,85.4094,85.1911,85.3239,219313.0
2023-09-07 11:30:00,89.89,90.06,89.83,90.01,215848.0,85.3145,85.4758,85.2575,85.4283,215848.0
2023-09-07 11:35:00,90.0,90.14,90.0,90.09,158458.0,85.4189,85.5517,85.4189,85.5043,158458.0
2023-09-07 11:40:00,90.09,90.09,89.9,89.9,102109.0,85.5043,85.5043,85.3239,85.3239,102109.0
2023-09-07 11:45:00,89.9,89.96,89.85,89.87,88370.0,85.3239,85.3809,85.2765,85.2955,88370.0
2023-09-07 11:50:00,89.87,90.2,89.87,90.11,101903.0,85.2955,85.6087,85.2955,85.5233,101903.0
2023-09-07 11:55:00,90.12,90.18,90.1,90.17,88958.0,85.5327,85.5897,85.5138,85.5802,88958.0
2023-09-07 12:00:00,90.17,90.36,90.17,90.36,111158.0,85.5802,85.7605,85.5802,85.7605,111158.0
2023-09-07 12:05:00,90.36,90.36,90.21,90.26,93232.0,85.7605,85.7605,85.6182,85.6656,93232.0
2023-09-07 12:10:00,90.25,90.27,90.19,90.23,74884.0,85.6561,85.6751,85.5992,85.6371,74884.0
2023-09-07 12:15:00,90.23,90.31,90.13,90.19,91385.0,85.6371,85.7131,85.5422,85.5992,91385.0
2023-09-07 12:20:00,90.18,90.29,90.15,90.26,94154.0,85.5897,85.6941,85.5612,85.6656,94154.0
2023-09-07 12:25:00,90.26,90.32,90.13,90.15,71517.0,85.6656,85.7226,85.5422,85.5612,71517.0
2023-09-07 12:30:00,90.16,90.21,90.1,90.14,61633.0,85.5707,85.6182,85.5138,85.5517,61633.0
2023-09-07 12:35:00,90.14,90.17,90.01,90.04,70540.0,85.5517,85.5802,85.4283,85.4568,70540.0
2023-09-07 12:40:00,90.05,90.08,90.0,90.01,56679.0,85.4663,85.4948,85.4189,85.4283,56679.0
2023-09-07 12:45:00,90.01,90.07,89.99,90.01,88894.0,85.4283,85.4853,85.4094,85.4283,88894.0
2023-09-07 12:50:00,90.01,90.05,89.98,90.04,45731.0,85.4283,85.4663,85.3999,85.4568,45731.0
2023-09-07 12:55:00,90.03,90.07,89.97,89.98,53410.0,85.4473,85.4853,85.3904,85.3999,53410.0
2023-09-07 13:00:00,89.98,90.05,89.95,90.02,62492.0,85.3999,85.4663,85.3714,85.4378,62492.0
2023-09-07 13:05:00,90.01,90.03,89.91,89.94,58418.0,85.4283,85.4473,85.3334,85.3619,58418.0
2023-09-07 13:10:00,89.93,89.94,89.87,89.92,66138.0,85.3524,85.3619,85.2955,85.3429,66138.0
2023-09-07 13:15:00,89.92,90.05,89.83,90.03,92812.0,85.3429,85.4663,85.2575,85.4473,92812.0
2023-09-07 13:20:00,90.04,90.04,89.98,89.98,72093.0,85.4568,85.4568,85.3999,85.3999,72093.0
2023-09-07 13:25:00,89.98,90.02,89.93,90.01,50387.0,85.3999,85.4378,85.3524,85.4283,50387.0
2023-09-07 13:30:00,90.01,90.04,89.88,89.9,66981.0,85.4283,85.4568,85.305,85.3239,66981.0
2023-09-07 13:35:00,89.89,89.89,89.74,89.8,74221.0,85.3145,85.3145,85.1721,85.229,74221.0
2023-09-07 13:40:00,89.8,89.84,89.76,89.83,64484.0,85.229,85.267,85.1911,85.2575,64484.0
2023-09-07 13:45:00,89.83,89.84,89.78,89.82,55304.0,85.2575,85.267,85.21,85.248,55304.0
2023-09-07 13:50:00,89.82,89.85,89.76,89.81,44421.0,85.248,85.2765,85.1911,85.2385,44421.0
2023-09-07 13:55:00,89.81,89.99,89.79,89.96,157877.0,85.2385,85.4094,85.2195,85.3809,157877.0
2023-09-07 14:00:00,89.97,90.0,89.94,89.99,72237.0,85.3904,85.4189,85.3619,85.4094,72237.0
2023-09-07 14:05:00,89.99,90.0,89.91,89.93,115544.0,85.4094,85.4189,85.3334,85.3524,115544.0
2023-09-07 14:10:00,89.94,90.02,89.93,89.96,174663.0,85.3619,85.4378,85.3524,85.3809,174663.0
2023-09-07 14:15:00,89.95,90.04,89.88,89.89,109595.0,85.3714,85.4568,85.305,85.3145,109595.0
2023-09-07 14:20:00,89.9,89.9,89.81,89.86,83012.0,85.3239,85.3239,85.2385,85.286,83012.0
2023-09-07 14:25:00,89.85,89.87,89.74,89.75,79527.0,85.2765,85.2955,85.1721,85.1816,79527.0
2023-09-07 14:30:00,89.75,89.82,89.68,89.74,73735.0,85.1816,85.248,85.1151,85.1721,73735.0
2023-09-07 14:35:00,89.73,89.79,89.72,89.77,81477.0,85.1626,85.2195,85.1531,85.2006,81477.0
2023-09-07 14:40:00,89.78,89.9,89.75,89.87,81931.0,85.21,85.3239,85.1816,85.2955,81931.0
2023-09-07 14:45:00,89.86,89.86,89.81,89.85,52404.0,85.286,85.286,85.2385,85.2765,52404.0
2023-09-07 14:50:00,89.84,89.93,89.81,89.92,83554.0,85.267,85.3524,85.2385,85.3429,83554.0
2023-09-07 14:55:00,89.92,89.98,89.89,89.96,110225.0,85.3429,85.3999,85.3145,85.3809,110225.0
2023-09-07 15:00:00,89.96,90.0,89.93,89.97,64358.0,85.3809,85.4189,85.3524,85.3904,64358.0
2023-09-07 15:05:00,89.97,89.97,89.88,89.91,89585.0,85.3904,85.3904,85.305,85.3334,89585.0
2023-09-07 15:10:00,89.92,90.01,89.91,90.01,94982.0,85.3429,85.4283,85.3334,85.4283,94982.0
2023-09-07 15:15:00,90.01,90.09,89.99,90.0,95313.0,85.4283,85.5043,85.4094,85.4189,95313.0
2023-09-07 15:20:00,90.0,90.01,89.91,89.93,103634.0,85.4189,85.4283,85.3334,85.3524,103634.0
2023-09-07 15:25:00,89.94,90.01,89.92,89.97,73165.0,85.3619,85.4283,85.3429,85.3904,73165.0
2023-09-07 15:30:00,89.98,90.01,89.9,89.91,139740.0,85.3999,85.4283,85.3239,85.3334,139740.0
2023-09-07 15:35:00,89.91,90.07,89.91,90.0,142529.0,85.3334,85.4853,85.3334,85.4189,142529.0
2023-09-07 15:40:00,90.0,90.01,89.94,89.98,99656.0,85.4189,85.4283,85.3619,85.3999,99656.0
2023-09-07 15:45:00,89.99,90.07,89.96,90.03,226874.0,85.4094,85.4853,85.3809,85.4473,226874.0
2023-09-07 15:50:00,90.01,90.06,89.91,89.93,302256.0,85.4283,85.4758,85.3334,85.3524,302256.0
2023-09-07 15:55:00,89.92,90.03,89.89,89.97,556046.0,85.3429,85.4473,85.3145,85.3904,556046.0
2023-09-08 09:30:00,89.6,90.3,89.57,90.29,281541.0,85.0392,85.7036,85.0107,85.6941,281541.0
2023-09-08 09:35:00,90.3,90.3,89.91,90.04,236443.0,85.7036,85.7036,85.3334,85.4568,236443.0
2023-09-08 09:40:00,90.05,90.05,89.8,89.95,190341.0,85.4663,85.4663,85.229,85.3714,190341.0
2023-09-08 09:45:00,89.94,89.95,89.65,89.76,211366.0,85.3619,85.3714,85.0867,85.1911,211366.0
2023-09-08 09:50:00,89.77,89.91,89.42,89.42,423390.0,85.2006,85.3334,84.8684,84.8684,423390.0
2023-09-08 09:55:00,89.42,89.64,88.73,89.15,963697.0,84.8684,85.0772,84.2135,84.6121,963697.0
2023-09-08 10:00:00,89.13,89.67,88.73,89.58,550400.0,84.5931,85.1056,84.2135,85.0202,550400.0
2023-09-08 10:05:00,89.57,89.77,89.51,89.72,281409.0,85.0107,85.2006,84.9538,85.1531,281409.0
2023-09-08 10:10:00,89.72,90.08,89.72,89.97,165440.0,85.1531,85.4948,85.1531,85.3904,165440.0
2023-09-08 10:15:00,89.96,90.1,89.91,90.02,146197.0,85.3809,85.5138,85.3334,85.4378,146197.0
2023-09-08 10:20:00,90.04,90.09,89.94,90.02,102522.0,85.4568,85.5043,85.3619,85.4378,102522.0
2023-09-08 10:25:00,90.02,90.03,89.77,89.85,144055.0,85.4378,85.4473,85.2006,85.2765,144055.0
2023-09-08 10:30:00,89.86,89.88,89.61,89.75,118417.0,85.286,85.305,85.0487,85.1816,118417.0
2023-09-08 10:35:00,89.76,89.86,89.6,89.64,99162.0,85.1911,85.286,85.0392,85.0772,99162.0
2023-09-08 10:40:00,89.64,89.81,89.58,89.78,122669.0,85.0772,85.2385,85.0202,85.21,122669.0
2023-09-08 10:45:00,89.78,89.79,89.62,89.72,72911.0,85.21,85.2195,85.0582,85.1531,72911.0
2023-09-08 10:50:00,89.73,89.77,89.64,89.7,59223.0,85.1626,85.2006,85.0772,85.1341,59223.0
2023-09-08 10:55:00,89.7,89.84,89.66,89.68,69265.0,85.1341,85.267,85.0962,85.1151,69265.0
2023-09-08 11:00:00,89.67,89.79,89.65,89.72,66361.0,85.1056,85.2195,85.0867,85.1531,66361.0
2023-09-08 11:05:00,89.72,89.89,89.72,89.78,70367.0,85.1531,85.3145,85.1531,85.21,70367.0
2023-09-08 11:10:00,89.78,90.0,89.78,89.92,83063.0,85.21,85.4189,85.21,85.3429,83063.0
2023-09-08 11:15:00,89.93,89.97,89.86,89.87,49656.0,85.3524,85.3904,85.286,85.2955,49656.0
2023-09-08 11:20:00,89.87,89.96,89.84,89.94,46670.0,85.2955,85.3809,85.267,85.3619,46670.0
2023-09-08 11:25:00,89.93,90.0,89.88,89.98,65328.0,85.3524,85.4189,85.305,85.3999,65328.0
2023-09-08 11:30:00,90.0,90.01,89.85,89.88,73486.0,85.4189,85.4283,85.2765,85.305,73486.0
2023-09-08 11:35:00,89.9,89.9,89.74,89.82,126278.0,85.3239,85.3239,85.1721,85.248,126278.0
2023-09-08 11:40:00,89.82,89.83,89.68,89.74,75149.0,85.248,85.2575,85.1151,85.1721,75149.0
2023-09-08 11:45:00,89.75,89.8,89.7,89.77,38253.0,85.1816,85.229,85.1341,85.2006,38253.0
2023-09-08 11:50:00,89.77,89.82,89.73,89.77,37220.0,85.2006,85.248,85.1626,85.2006,37220.0
2023-09-08 11:55:00,89.77,89.86,89.73,89.79,48712.0,85.2006,85.286,85.1626,85.2195,48712.0
2023-09-08 12:00:00,89.8,89.93,89.75,89.92,70784.0,85.229,85.3524,85.1816,85.3429,70784.0
2023-09-08 12:05:00,89.91,89.97,89.86,89.86,64477.0,85.3334,85.3904,85.286,85.286,64477.0
2023-09-08 12:10:00,89.87,89.89,89.8,89.83,45464.0,85.2955,85.3145,85.229,85.2575,45464.0
2023-09-08 12:15:00,89.86,89.92,89.84,89.9,28140.0,85.286,85.3429,85.267,85.3239,28140.0
2023-09-08 12:20:00,89.9,89.93,89.81,89.86,36338.0,85.3239,85.3524,85.2385,85.286,36338.0
2023-09-08 12:25:00,89.87,89.91,89.86,89.89,29851.0,85.2955,85.3334,85.286,85.3145,29851.0
2023-09-08 12:30:00,89.88,89.91,89.82,89.84,39281.0,85.305,85.3334,85.248,85.267,39281.0
2023-09-08 12:35:00,89.83,89.86,89.79,89.85,34692.0,85.2575,85.286,85.2195,85.2765,34692.0
2023-09-08 12:40:00,89.84,89.93,89.82,89.82,71480.0,85.267,85.3524,85.248,85.248,71480.0
2023-09-08 12:45:00,89.83,89.85,89.74,89.78,36485.0,85.2575,85.2765,85.1721,85.21,36485.0
2023-09-08 12:50:00,89.78,89.82,89.74,89.78,25895.0,85.21,85.248,85.1721,85.21,25895.0
2023-09-08 12:55:00,89.79,89.86,89.78,89.84,34949.0,85.2195,85.286,85.21,85.267,34949.0
2023-09-08 13:00:00,89.84,89.85,89.75,89.81,28537.0,85.267,85.2765,85.1816,85.2385,28537.0
2023-09-08 13:05:00,89.81,89.87,89.79,89.84,15393.0,85.2385,85.2955,85.2195,85.267,15393.0
2023-09-08 13:10:00,89.85,89.91,89.82,89.9,40023.0,85.2765,85.3334,85.248,85.3239,40023.0
2023-09-08 13:15:00,89.92,90.0,89.91,89.98,50444.0,85.3429,85.4189,85.3334,85.3999,50444.0
2023-09-08 13:20:00,89.99,90.06,89.98,90.03,123512.0,85.4094,85.4758,85.3999,85.4473,123512.0
2023-09-08 13:25:00,90.01,90.04,89.94,90.04,27443.0,85.4283,85.4568,85.3619,85.4568,27443.0
2023-09-08 13:30:00,90.04,90.09,89.99,90.09,45276.0,85.4568,85.5043,85.4094,85.5043,45276.0
2023-09-08 13:35:00,90.08,90.14,90.03,90.09,79378.0,85.4948,85.5517,85.4473,85.5043,79378.0
2023-09-08 13:40:00,90.1,90.11,89.99,90.04,31764.0,85.5138,85.5233,85.4094,85.4568,31764.0
2023-09-08 13:45:00,90.03,90.03,89.85,89.86,99240.0,85.4473,85.4473,85.2765,85.286,99240.0
2023-09-08 13:50:00,89.86,89.94,89.86,89.94,26262.0,85.286,85.3619,85.286,85.3619,26262.0
2023-09-08 13:55:00,89.94,90.07,89.93,90.04,52303.0,85.3619,85.4853,85.3524,85.4568,52303.0
2023-09-08 14:00:00,90.04,90.04,89.98,90.01,30643.0,85.4568,85.4568,85.3999,85.4283,30643.0
2023-09-08 14:05:00,90.0,90.03,89.97,90.02,51067.0,85.4189,85.4473,85.3904,85.4378,51067.0
2023-09-08 14:10:00,90.02,90.05,89.86,89.92,58168.0,85.4378,85.4663,85.286,85.3429,58168.0
2023-09-08 14:15:00,89.91,89.93,89.89,89.92,39077.0,85.3334,85.3524,85.3145,85.3429,39077.0
2023-09-08 14:20:00,89.92,89.94,89.89,89.93,38653.0,85.3429,85.3619,85.3145,85.3524,38653.0
2023-09-08 14:25:00,89.93,90.0,89.92,89.98,30303.0,85.3524,85.4189,85.3429,85.3999,30303.0
2023-09-08 14:30:00,89.98,90.04,89.97,90.0,45270.0,85.3999,85.4568,85.3904,85.4189,45270.0
2023-09-08 14:35:00,89.99,90.05,89.97,89.98,27413.0,85.4094,85.4663,85.3904,85.3999,27413.0
2023-09-08 14:40:00,89.98,90.05,89.98,90.03,35509.0,85.3999,85.4663,85.3999,85.4473,35509.0
2023-09-08 14:45:00,90.04,90.06,90.0,90.02,40855.0,85.4568,85.4758,85.4189,85.4378,40855.0
2023-09-08 14:50:00,90.01,90.07,90.01,90.04,58223.0,85.4283,85.4853,85.4283,85.4568,58223.0
2023-09-08 14:55:00,90.04,90.08,90.04,90.07,23039.0,85.4568,85.4948,85.4568,85.4853,23039.0
2023-09-08 15:00:00,90.07,90.08,89.99,90.06,58577.0,85.4853,85.4948,85.4094,85.4758,58577.0
2023-09-08 15:05:00,90.06,90.17,90.06,90.15,55633.0,85.4758,85.5802,85.4758,85.5612,55633.0
2023-09-08 15:10:00,90.16,90.18,90.12,90.15,71487.0,85.5707,85.5897,85.5327,85.5612,71487.0
2023-09-08 15:15:00,90.14,90.17,90.11,90.12,36052.0,85.5517,85.5802,85.5233,85.5327,36052.0
2023-09-08 15:20:00,90.12,90.13,90.02,90.1,78040.0,85.5327,85.5422,85.4378,85.5138,78040.0
2023-09-08 15:25:00,90.1,90.11,90.02,90.05,37307.0,85.5138,85.5233,85.4378,85.4663,37307.0
2023-09-08 15:30:00,90.04,90.1,90.02,90.06,60176.0,85.4568,85.5138,85.4378,85.4758,60176.0
2023-09-08 15:35:00,90.07,90.09,89.98,90.07,160663.0,85.4853,85.5043,85.3999,85.4853,160663.0
2023-09-08 15:40:00,90.07,90.1,90.02,90.04,76216.0,85.4853,85.5138,85.4378,85.4568,76216.0
2023-09-08 15:45:00,90.04,90.06,89.99,90.0,139724.0,85.4568,85.4758,85.4094,85.4189,139724.0
2023-09-08 15:50:00,90.01,90.04,89.97,90.02,201063.0,85.4283,85.4568,85.3904,85.4378,201063.0
2023-09-08 15:55:00,90.02,90.08,90.01,90.06,328610.0,85.4378,85.4948,85.4283,85.4758,328610.0
2023-09-11 09:30:00,89.73,90.35,89.55,90.08,427120.0,85.1626,85.751,84.9918,85.4948,427120.0
2023-09-11 09:35:00,90.06,90.23,89.84,90.07,302027.0,85.4758,85.6371,85.267,85.4853,302027.0
2023-09-11 09:40:00,90.01,90.07,89.54,89.68,324955.0,85.4283,85.4853,84.9823,85.1151,324955.0
2023-09-11 09:45:00,89.68,89.74,89.21,89.24,396281.0,85.1151,85.1721,84.6691,84.6975,396281.0
2023-09-11 09:50:00,89.24,89.27,88.69,88.91,625080.0,84.6975,84.726,84.1755,84.3843,625080.0
2023-09-11 09:55:00,88.93,89.14,88.9,88.93,343877.0,84.4033,84.6026,84.3748,84.4033,343877.0
2023-09-11 10:00:00,88.91,89.1,88.85,89.04,281585.0,84.3843,84.5647,84.3274,84.5077,281585.0
2023-09-11 10:05:00,89.02,89.27,88.97,89.11,147708.0,84.4887,84.726,84.4413,84.5742,147708.0
2023-09-11 10:10:00,89.13,89.13,88.89,88.95,206663.0,84.5931,84.5931,84.3654,84.4223,206663.0
2023-09-11 10:15:00,88.95,89.06,88.9,89.05,122805.0,84.4223,84.5267,84.3748,84.5172,122805.0
2023-09-11 10:20:00,89.05,89.06,88.95,89.02,129668.0,84.5172,84.5267,84.4223,84.4887,129668.0
2023-09-11 10:25:00,89.02,89.05,88.92,88.93,178253.0,84.4887,84.5172,84.3938,84.4033,178253.0
2023-09-11 10:30:00,88.94,88.94,88.44,88.45,382620.0,84.4128,84.4128,83.9383,83.9477,382620.0
2023-09-11 10:35:00,88.45,88.54,88.4,88.51,217160.0,83.9477,84.0332,83.9003,84.0047,217160.0
2023-09-11 10:40:00,88.51,88.59,88.44,88.56,252589.0,84.0047,84.0806,83.9383,84.0521,252589.0
2023-09-11 10:45:00,88.58,88.61,88.48,88.6,193632.0,84.0711,84.0996,83.9762,84.0901,193632.0
2023-09-11 10:50:00,88.6,88.72,88.57,88.62,163032.0,84.0901,84.204,84.0616,84.1091,163032.0
2023-09-11 10:55:00,88.62,88.62,88.28,88.29,239470.0,84.1091,84.1091,83.7864,83.7959,239470.0
2023-09-11 11:00:00,88.29,88.3,88.04,88.11,376526.0,83.7959,83.8054,83.5586,83.6251,376526.0
2023-09-11 11:05:00,88.12,88.2,87.71,87.8,525135.0,83.6345,83.7105,83.2454,83.3308,525135.0
2023-09-11 11:10:00,87.8,87.97,87.78,87.92,167314.0,83.3308,83.4922,83.3119,83.4447,167314.0
2023-09-11 11:15:00,87.9,88.05,87.86,88.01,159942.0,83.4257,83.5681,83.3878,83.5301,159942.0
2023-09-11 11:20:00,88.02,88.14,88.01,88.09,131430.0,83.5396,83.6535,83.5301,83.6061,131430.0
2023-09-11 11:25:00,88.09,88.26,88.07,88.16,163651.0,83.6061,83.7674,83.5871,83.6725,163651.0
2023-09-11 11:30:00,88.16,88.35,88.11,88.24,116817.0,83.6725,83.8528,83.6251,83.7484,116817.0
2023-09-11 11:35:00,88.24,88.38,88.16,88.29,125236.0,83.7484,83.8813,83.6725,83.7959,125236.0
2023-09-11 11:40:00,88.28,88.33,88.24,88.31,120137.0,83.7864,83.8339,83.7484,83.8149,120137.0
2023-09-11 11:45:00,88.31,88.44,88.26,88.42,93548.0,83.8149,83.9383,83.7674,83.9193,93548.0
2023-09-11 11:50:00,88.43,88.56,88.43,88.5,105035.0,83.9288,84.0521,83.9288,83.9952,105035.0
2023-09-11 11:55:00,88.5,88.54,88.39,88.48,85719.0,83.9952,84.0332,83.8908,83.9762,85719.0
2023-09-11 12:00:00,88.49,88.58,88.46,88.53,90775.0,83.9857,84.0711,83.9572,84.0237,90775.0
2023-09-11 12:05:00,88.54,88.66,88.48,88.64,89540.0,84.0332,84.1471,83.9762,84.1281,89540.0
2023-09-11 12:10:00,88.65,88.74,88.65,88.68,118920.0,84.1376,84.223,84.1376,84.166,118920.0
2023-09-11 12:15:00,88.69,88.76,88.66,88.7,71911.0,84.1755,84.242,84.1471,84.185,71911.0
2023-09-11 12:20:00,88.7,88.71,88.63,88.69,61621.0,84.185,84.1945,84.1186,84.1755,61621.0
2023-09-11 12:25:00,88.69,88.78,88.68,88.77,65108.0,84.1755,84.261,84.166,84.2515,65108.0
2023-09-11 12:30:00,88.76,88.8,88.71,88.8,87178.0,84.242,84.2799,84.1945,84.2799,87178.0
2023-09-11 12:35:00,88.79,88.86,88.65,88.66,137400.0,84.2704,84.3369,84.1376,84.1471,137400.0
2023-09-11 12:40:00,88.66,88.75,88.66,88.73,50578.0,84.1471,84.2325,84.1471,84.2135,50578.0
2023-09-11 12:45:00,88.72,88.74,88.69,88.72,60174.0,84.204,84.223,84.1755,84.204,60174.0
2023-09-11 12:50:00,88.72,88.83,88.71,88.76,97735.0,84.204,84.3084,84.1945,84.242,97735.0
2023-09-11 12:55:00,88.77,88.89,88.75,88.89,124372.0,84.2515,84.3654,84.2325,84.3654,124372.0
2023-09-11 13:00:00,88.88,88.96,88.85,88.94,84230.0,84.3559,84.4318,84.3274,84.4128,84230.0
2023-09-11 13:05:00,88.95,89.05,88.86,88.97,200183.0,84.4223,84.5172,84.3369,84.4413,200183.0
2023-09-11 13:10:00,88.97,89.04,88.96,89.01,54375.0,84.4413,84.5077,84.4318,84.4792,54375.0
2023-09-11 13:15:00,89.01,89.11,88.99,89.09,75951.0,84.4792,84.5742,84.4603,84.5552,75951.0
2023-09-11 13:20:00,89.09,89.1,89.01,89.1,52939.0,84.5552,84.5647,84.4792,84.5647,52939.0
2023-09-11 13:25:00,89.1,89.11,89.04,89.09,55854.0,84.5647,84.5742,84.5077,84.5552,55854.0
2023-09-11 13:30:00,89.09,89.1,89.02,89.09,57449.0,84.5552,84.5647,84.4887,84.5552,57449.0
2023-09-11 13:35:00,89.09,89.13,89.06,89.12,45355.0,84.5552,84.5931,84.5267,84.5836,45355.0
2023-09-11 13:40:00,89.13,89.23,89.12,89.18,88698.0,84.5931,84.688,84.5836,84.6406,88698.0
2023-09-11 13:45:00,89.18,89.18,89.05,89.06,72194.0,84.6406,84.6406,84.5172,84.5267,72194.0
2023-09-11 13:50:00,89.06,89.19,89.06,89.12,50138.0,84.5267,84.6501,84.5267,84.5836,50138.0
2023-09-11 13:55:00,89.12,89.14,89.07,89.12,68672.0,84.5836,84.6026,84.5362,84.5836,68672.0
2023-09-11 14:00:00,89.13,89.15,89.07,89.07,94791.0,84.5931,84.6121,84.5362,84.5362,94791.0
2023-09-11 14:05:00,89.07,89.08,88.9,88.95,106425.0,84.5362,84.5457,84.3748,84.4223,106425.0
2023-09-11 14:10:00,88.95,88.98,88.92,88.95,40804.0,84.4223,84.4508,84.3938,84.4223,40804.0
2023-09-11 14:15:00,88.95,88.98,88.91,88.98,47407.0,84.4223,84.4508,84.3843,84.4508,47407.0
2023-09-11 14:20:00,88.98,89.0,88.92,88.93,46704.0,84.4508,84.4698,84.3938,84.4033,46704.0
2023-09-11 14:25:00,88.91,88.92,88.79,88.8,54997.0,84.3843,84.3938,84.2704,84.2799,54997.0
2023-09-11 14:30:00,88.8,88.82,88.74,88.79,68382.0,84.2799,84.2989,84.223,84.2704,68382.0
2023-09-11 14:35:00,88.79,88.79,88.73,88.78,53964.0,84.2704,84.2704,84.2135,84.261,53964.0
2023-09-11 14:40:00,88.78,88.81,88.74,88.78,80582.0,84.261,84.2894,84.223,84.261,80582.0
2023-09-11 14:45:00,88.76,88.76,88.7,88.72,61800.0,84.242,84.242,84.185,84.204,61800.0
2023-09-11 14:50:00,88.73,88.78,88.68,88.7,60235.0,84.2135,84.261,84.166,84.185,60235.0
2023-09-11 14:55:00,88.69,88.72,88.65,88.71,77195.0,84.1755,84.204,84.1376,84.1945,77195.0
2023-09-11 15:00:00,88.71,88.74,88.67,88.7,72387.0,84.1945,84.223,84.1566,84.185,72387.0
2023-09-11 15:05:00,88.69,88.7,88.65,88.66,70588.0,84.1755,84.185,84.1376,84.1471,70588.0
2023-09-11 15:10:00,88.66,88.66,88.54,88.57,95758.0,84.1471,84.1471,84.0332,84.0616,95758.0
2023-09-11 15:15:00,88.56,88.71,88.56,88.69,100475.0,84.0521,84.1945,84.0521,84.1755,100475.0
2023-09-11 15:20:00,88.69,88.76,88.68,88.72,93129.0,84.1755,84.242,84.166,84.204,93129.0
2023-09-11 15:25:00,88.71,88.76,88.7,88.74,85102.0,84.1945,84.242,84.185,84.223,85102.0
2023-09-11 15:30:00,88.74,88.76,88.69,88.75,99644.0,84.223,84.242,84.1755,84.2325,99644.0
2023-09-11 15:35:00,88.75,88.79,88.67,88.76,165295.0,84.2325,84.2704,84.1566,84.242,165295.0
2023-09-11 15:40:00,88.76,88.84,88.72,88.8,123838.0,84.242,84.3179,84.204,84.2799,123838.0
2023-09-11 15:45:00,88.8,88.86,88.71,88.75,174128.0,84.2799,84.3369,84.1945,84.2325,174128.0
2023-09-11 15:50:00,88.74,88.76,88.62,88.67,253568.0,84.223,84.242,84.1091,84.1566,253568.0
2023-09-11 15:55:00,88.66,88.76,88.59,88.73,413421.0,84.1471,84.242,84.0806,84.2135,413421.0
2023-09-12 09:30:00,88.19,89.07,88.18,88.96,404079.0,83.701,84.5362,83.6915,84.4318,404079.0
2023-09-12 09:35:00,88.97,89.84,88.93,89.54,519995.0,84.4413,85.267,84.4033,84.9823,519995.0
2023-09-12 09:40:00,89.53,89.96,89.52,89.81,377515.0,84.9728,85.3809,84.9633,85.2385,377515.0
2023-09-12 09:45:00,89.82,89.91,89.41,89.48,240536.0,85.248,85.3334,84.8589,84.9253,240536.0
2023-09-12 09:50:00,89.49,89.62,89.36,89.45,141042.0,84.9348,85.0582,84.8114,84.8968,141042.0
2023-09-12 09:55:00,89.44,89.57,89.36,89.48,117414.0,84.8874,85.0107,84.8114,84.9253,117414.0
2023-09-12 10:00:00,89.47,89.47,89.14,89.15,122949.0,84.9158,84.9158,84.6026,84.6121,122949.0
2023-09-12 10:05:00,89.16,89.36,89.16,89.27,88430.0,84.6216,84.8114,84.6216,84.726,88430.0
2023-09-12 10:10:00,89.26,89.41,89.18,89.39,111057.0,84.7165,84.8589,84.6406,84.8399,111057.0
2023-09-12 10:15:00,89.39,89.49,89.28,89.38,157950.0,84.8399,84.9348,84.7355,84.8304,157950.0
2023-09-12 10:20:00,89.35,89.36,88.95,88.96,131124.0,84.8019,84.8114,84.4223,84.4318,131124.0
2023-09-12 10:25:00,88.95,89.05,88.78,88.92,101176.0,84.4223,84.5172,84.261,84.3938,101176.0
2023-09-12 10:30:00,88.9,89.2,88.83,89.17,155739.0,84.3748,84.6596,84.3084,84.6311,155739.0
2023-09-12 10:35:00,89.16,89.23,89.01,89.06,72191.0,84.6216,84.688,84.4792,84.5267,72191.0
2023-09-12 10:40:00,89.06,89.09,88.98,88.99,65536.0,84.5267,84.5552,84.4508,84.4603,65536.0
2023-09-12 10:45:00,88.98,89.03,88.89,88.9,80978.0,84.4508,84.4982,84.3654,84.3748,80978.0
2023-09-12 10:50:00,88.91,88.91,88.68,88.69,100740.0,84.3843,84.3843,84.166,84.1755,100740.0
2023-09-12 10:55:00,88.69,88.81,88.66,88.67,81935.0,84.1755,84.2894,84.1471,84.1566,81935.0
2023-09-12 11:00:00,88.67,88.86,88.67,88.81,110336.0,84.1566,84.3369,84.1566,84.2894,110336.0
2023-09-12 11:05:00,88.82,88.83,88.65,88.66,89472.0,84.2989,84.3084,84.1376,84.1471,89472.0
2023-09-12 11:10:00,88.66,88.7,88.57,88.62,113541.0,84.1471,84.185,84.0616,84.1091,113541.0
2023-09-12 11:15:00,88.62,88.65,88.59,88.61,77513.0,84.1091,84.1376,84.0806,84.0996,77513.0
2023-09-12 11:20:00,88.61,88.62,88.46,88.47,117257.0,84.0996,84.1091,83.9572,83.9667,117257.0
2023-09-12 11:25:00,88.46,88.58,88.4,88.56,151328.0,83.9572,84.0711,83.9003,84.0521,151328.0
2023-09-12 11:30:00,88.57,88.64,88.49,88.63,97886.0,84.0616,84.1281,83.9857,84.1186,97886.0
2023-09-12 11:35:00,88.63,88.73,88.63,88.67,83231.0,84.1186,84.2135,84.1186,84.1566,83231.0
2023-09-12 11:40:00,88.68,88.73,88.65,88.68,72893.0,84.166,84.2135,84.1376,84.166,72893.0
2023-09-12 11:45:00,88.67,88.75,88.63,88.74,115311.0,84.1566,84.2325,84.1186,84.223,115311.0
2023-09-12 11:50:00,88.74,88.8,88.71,88.77,64381.0,84.223,84.2799,84.1945,84.2515,64381.0
2023-09-12 11:55:00,88.78,88.8,88.69,88.79,61255.0,84.261,84.2799,84.1755,84.2704,61255.0
2023-09-12 12:00:00,88.79,88.91,88.78,88.89,122509.0,84.2704,84.3843,84.261,84.3654,122509.0
2023-09-12 12:05:00,88.89,88.99,88.87,88.95,56484.0,84.3654,84.4603,84.3464,84.4223,56484.0
2023-09-12 12:10:00,88.94,89.05,88.91,89.01,55675.0,84.4128,84.5172,84.3843,84.4792,55675.0
2023-09-12 12:15:00,89.01,89.01,88.94,88.96,34215.0,84.4792,84.4792,84.4128,84.4318,34215.0
2023-09-12 12:20:00,88.97,89.01,88.94,89.0,61424.0,84.4413,84.4792,84.4128,84.4698,61424.0
2023-09-12 12:25:00,89.0,89.01,88.94,89.0,162167.0,84.4698,84.4792,84.4128,84.4698,162167.0
2023-09-12 12:30:00,89.0,89.06,88.96,88.96,128222.0,84.4698,84.5267,84.4318,84.4318,128222.0
2023-09-12 12:35:00,88.95,88.99,88.87,88.96,48437.0,84.4223,84.4603,84.3464,84.4318,48437.0
2023-09-12 12:40:00,88.95,88.98,88.91,88.98,42023.0,84.4223,84.4508,84.3843,84.4508,42023.0
2023-09-12 12:45:00,88.98,89.01,88.95,88.96,29158.0,84.4508,84.4792,84.4223,84.4318,29158.0
2023-09-12 12:50:00,88.97,88.99,88.89,88.91,39532.0,84.4413,84.4603,84.3654,84.3843,39532.0
2023-09-12 12:55:00,88.91,88.98,88.9,88.97,49703.0,84.3843,84.4508,84.3748,84.4413,49703.0
2023-09-12 13:00:00,88.97,89.05,88.95,89.04,84133.0,84.4413,84.5172,84.4223,84.5077,84133.0
2023-09-12 13:05:00,89.03,89.07,88.99,89.02,42551.0,84.4982,84.5362,84.4603,84.4887,42551.0
2023-09-12 13:10:00,89.02,89.06,88.89,88.9,53039.0,84.4887,84.5267,84.3654,84.3748,53039.0
2023-09-12 13:15:00,88.9,88.96,88.89,88.92,55804.0,84.3748,84.4318,84.3654,84.3938,55804.0
2023-09-12 13:20:00,88.93,89.1,88.91,89.1,59027.0,84.4033,84.5647,84.3843,84.5647,59027.0
2023-09-12 13:25:00,89.12,89.12,89.01,89.03,50878.0,84.5836,84.5836,84.4792,84.4982,50878.0
2023-09-12 13:30:00,89.03,89.05,88.97,89.05,50967.0,84.4982,84.5172,84.4413,84.5172,50967.0
2023-09-12 13:35:00,89.05,89.07,89.0,89.03,35931.0,84.5172,84.5362,84.4698,84.4982,35931.0
2023-09-12 13:40:00,89.04,89.04,88.83,88.84,59735.0,84.5077,84.5077,84.3084,84.3179,59735.0
2023-09-12 13:45:00,88.84,88.86,88.77,88.86,57103.0,84.3179,84.3369,84.2515,84.3369,57103.0
2023-09-12 13:50:00,88.86,88.89,88.79,88.81,44647.0,84.3369,84.3654,84.2704,84.2894,44647.0
2023-09-12 13:55:00,88.81,88.86,88.78,88.79,59687.0,84.2894,84.3369,84.261,84.2704,59687.0
2023-09-12 14:00:00,88.79,88.81,88.71,88.8,59768.0,84.2704,84.2894,84.1945,84.2799,59768.0
2023-09-12 14:05:00,88.8,88.85,88.76,88.78,74103.0,84.2799,84.3274,84.242,84.261,74103.0
2023-09-12 14:10:00,88.77,88.84,88.77,88.81,47599.0,84.2515,84.3179,84.2515,84.2894,47599.0
2023-09-12 14:15:00,88.8,88.82,88.75,88.78,53521.0,84.2799,84.2989,84.2325,84.261,53521.0
2023-09-12 14:20:00,88.79,88.81,88.71,88.73,59768.0,84.2704,84.2894,84.1945,84.2135,59768.0
2023-09-12 14:25:00,88.73,88.81,88.7,88.75,58865.0,84.2135,84.2894,84.185,84.2325,58865.0
2023-09-12 14:30:00,88.74,88.78,88.7,88.73,49484.0,84.223,84.261,84.185,84.2135,49484.0
2023-09-12 14:35:00,88.73,88.77,88.69,88.73,57054.0,84.2135,84.2515,84.1755,84.2135,57054.0
2023-09-12 14:40:00,88.74,88.75,88.62,88.63,85270.0,84.223,84.2325,84.1091,84.1186,85270.0
2023-09-12 14:45:00,88.64,88.69,88.63,88.67,47212.0,84.1281,84.1755,84.1186,84.1566,47212.0
2023-09-12 14:50:00,88.67,88.67,88.54,88.55,52332.0,84.1566,84.1566,84.0332,84.0427,52332.0
2023-09-12 14:55:00,88.54,88.56,88.51,88.54,68123.0,84.0332,84.0521,84.0047,84.0332,68123.0
2023-09-12 15:00:00,88.54,88.54,88.44,88.45,79703.0,84.0332,84.0332,83.9383,83.9477,79703.0
2023-09-12 15:05:00,88.45,88.51,88.43,88.49,76167.0,83.9477,84.0047,83.9288,83.9857,76167.0
2023-09-12 15:10:00,88.48,88.5,88.42,88.44,69976.0,83.9762,83.9952,83.9193,83.9383,69976.0
2023-09-12 15:15:00,88.43,88.43,88.37,88.39,92016.0,83.9288,83.9288,83.8718,83.8908,92016.0
2023-09-12 15:20:00,88.39,88.46,88.38,88.43,77991.0,83.8908,83.9572,83.8813,83.9288,77991.0
2023-09-12 15:25:00,88.44,88.52,88.42,88.51,53335.0,83.9383,84.0142,83.9193,84.0047,53335.0
2023-09-12 15:30:00,88.52,88.55,88.48,88.51,80514.0,84.0142,84.0427,83.9762,84.0047,80514.0
2023-09-12 15:35:00,88.51,88.53,88.44,88.47,93285.0,84.0047,84.0237,83.9383,83.9667,93285.0
2023-09-12 15:40:00,88.47,88.48,88.4,88.42,149507.0,83.9667,83.9762,83.9003,83.9193,149507.0
2023-09-12 15:45:00,88.41,88.46,88.37,88.41,146091.0,83.9098,83.9572,83.8718,83.9098,146091.0
2023-09-12 15:50:00,88.41,88.48,88.41,88.46,187511.0,83.9098,83.9762,83.9098,83.9572,187511.0
2023-09-12 15:55:00,88.45,88.45,88.3,88.3,391880.0,83.9477,83.9477,83.8054,83.8054,391880.0
2023-09-13 09:30:00,87.94,88.2,87.82,87.89,250196.0,83.4637,83.7105,83.3498,83.4163,250196.0
2023-09-13 09:35:00,87.89,88.29,87.85,87.95,251504.0,83.4163,83.7959,83.3783,83.4732,251504.0
2023-09-13 09:40:00,87.95,87.98,87.63,87.94,202581.0,83.4732,83.5017,83.1695,83.4637,202581.0
2023-09-13 09:45:00,87.94,87.94,87.56,87.65,183976.0,83.4637,83.4637,83.1031,83.1885,183976.0
2023-09-13 09:50:00,87.66,87.75,87.52,87.54,223383.0,83.198,83.2834,83.0651,83.0841,223383.0
2023-09-13 09:55:00,87.53,87.91,87.49,87.82,215717.0,83.0746,83.4352,83.0366,83.3498,215717.0
2023-09-13 10:00:00,87.82,87.85,87.59,87.64,241853.0,83.3498,83.3783,83.1315,83.179,241853.0
2023-09-13 10:05:00,87.65,87.65,87.38,87.56,198962.0,83.1885,83.1885,82.9322,83.1031,198962.0
2023-09-13 10:10:00,87.57,87.76,87.52,87.65,94786.0,83.1125,83.2929,83.0651,83.1885,94786.0
2023-09-13 10:15:00,87.63,87.69,87.48,87.48,95591.0,83.1695,83.2264,83.0271,83.0271,95591.0
2023-09-13 10:20:00,87.48,87.81,87.47,87.81,88811.0,83.0271,83.3403,83.0176,83.3403,88811.0
2023-09-13 10:25:00,87.81,87.95,87.81,87.91,140495.0,83.3403,83.4732,83.3403,83.4352,140495.0
2023-09-13 10:30:00,87.9,88.03,87.88,87.94,105311.0,83.4257,83.5491,83.4068,83.4637,105311.0
2023-09-13 10:35:00,87.92,88.1,87.9,88.05,123093.0,83.4447,83.6156,83.4257,83.5681,123093.0
2023-09-13 10:40:00,88.06,88.22,88.06,88.11,111432.0,83.5776,83.7295,83.5776,83.6251,111432.0
2023-09-13 10:45:00,88.11,88.11,88.01,88.04,69045.0,83.6251,83.6251,83.5301,83.5586,69045.0
2023-09-13 10:50:00,88.03,88.15,88.01,88.13,92541.0,83.5491,83.663,83.5301,83.644,92541.0
2023-09-13 10:55:00,88.13,88.13,88.04,88.13,48559.0,83.644,83.644,83.5586,83.644,48559.0
2023-09-13 11:00:00,88.13,88.22,88.12,88.2,71032.0,83.644,83.7295,83.6345,83.7105,71032.0
2023-09-13 11:05:00,88.21,88.25,88.16,88.17,64008.0,83.72,83.7579,83.6725,83.682,64008.0
2023-09-13 11:10:00,88.17,88.18,88.05,88.16,76565.0,83.682,83.6915,83.5681,83.6725,76565.0
2023-09-13 11:15:00,88.17,88.2,88.11,88.13,106308.0,83.682,83.7105,83.6251,83.644,106308.0
2023-09-13 11:20:00,88.12,88.22,88.07,88.15,65814.0,83.6345,83.7295,83.5871,83.663,65814.0
2023-09-13 11:25:00,88.16,88.21,88.1,88.19,92185.0,83.6725,83.72,83.6156,83.701,92185.0
2023-09-13 11:30:00,88.2,88.2,88.06,88.09,103659.0,83.7105,83.7105,83.5776,83.6061,103659.0
2023-09-13 11:35:00,88.11,88.11,87.92,87.96,83755.0,83.6251,83.6251,83.4447,83.4827,83755.0
2023-09-13 11:40:00,87.94,88.07,87.93,88.07,71234.0,83.4637,83.5871,83.4542,83.5871,71234.0
2023-09-13 11:45:00,88.06,88.13,88.03,88.03,48899.0,83.5776,83.644,83.5491,83.5491,48899.0
2023-09-13 11:50:00,88.03,88.03,87.84,87.95,89817.0,83.5491,83.5491,83.3688,83.4732,89817.0
2023-09-13 11:55:00,87.95,88.05,87.94,88.03,36809.0,83.4732,83.5681,83.4637,83.5491,36809.0
2023-09-13 12:00:00,88.04,88.04,87.93,87.95,32561.0,83.5586,83.5586,83.4542,83.4732,32561.0
2023-09-13 12:05:00,87.95,88.03,87.94,87.98,57467.0,83.4732,83.5491,83.4637,83.5017,57467.0
2023-09-13 12:10:00,87.98,87.98,87.85,87.85,43852.0,83.5017,83.5017,83.3783,83.3783,43852.0
2023-09-13 12:15:00,87.86,87.93,87.86,87.92,62816.0,83.3878,83.4542,83.3878,83.4447,62816.0
2023-09-13 12:20:00,87.91,87.95,87.9,87.91,38327.0,83.4352,83.4732,83.4257,83.4352,38327.0
2023-09-13 12:25:00,87.9,87.94,87.88,87.92,41636.0,83.4257,83.4637,83.4068,83.4447,41636.0
2023-09-13 12:30:00,87.92,87.94,87.88,87.92,51587.0,83.4447,83.4637,83.4068,83.4447,51587.0
2023-09-13 12:35:00,87.92,87.93,87.83,87.85,44592.0,83.4447,83.4542,83.3593,83.3783,44592.0
2023-09-13 12:40:00,87.84,87.85,87.78,87.82,85861.0,83.3688,83.3783,83.3119,83.3498,85861.0
2023-09-13 12:45:00,87.82,87.88,87.8,87.81,54301.0,83.3498,83.4068,83.3308,83.3403,54301.0
2023-09-13 12:50:00,87.81,87.9,87.79,87.89,51671.0,83.3403,83.4257,83.3213,83.4163,51671.0
2023-09-13 12:55:00,87.9,87.93,87.86,87.9,67364.0,83.4257,83.4542,83.3878,83.4257,67364.0
2023-09-13 13:00:00,87.9,87.97,87.86,87.95,46061.0,83.4257,83.4922,83.3878,83.4732,46061.0
2023-09-13 13:05:00,87.96,88.0,87.92,87.98,41734.0,83.4827,83.5207,83.4447,83.5017,41734.0
2023-09-13 13:10:00,87.98,88.06,87.98,88.02,85713.0,83.5017,83.5776,83.5017,83.5396,85713.0
2023-09-13 13:15:00,88.02,88.11,88.02,88.06,64977.0,83.5396,83.6251,83.5396,83.5776,64977.0
2023-09-13 13:20:00,88.07,88.08,88.03,88.05,38100.0,83.5871,83.5966,83.5491,83.5681,38100.0
2023-09-13 13:25:00,88.06,88.07,87.97,87.98,34862.0,83.5776,83.5871,83.4922,83.5017,34862.0
2023-09-13 13:30:00,87.98,88.02,87.98,88.01,38471.0,83.5017,83.5396,83.5017,83.5301,38471.0
2023-09-13 13:35:00,88.0,88.02,87.98,87.99,41628.0,83.5207,83.5396,83.5017,83.5112,41628.0
2023-09-13 13:40:00,87.98,88.03,87.95,88.03,50733.0,83.5017,83.5491,83.4732,83.5491,50733.0
2023-09-13 13:45:00,88.03,88.06,88.01,88.02,58950.0,83.5491,83.5776,83.5301,83.5396,58950.0
2023-09-13 13:50:00,88.01,88.02,87.97,87.97,34384.0,83.5301,83.5396,83.4922,83.4922,34384.0
2023-09-13 13:55:00,87.97,88.0,87.95,87.97,40935.0,83.4922,83.5207,83.4732,83.4922,40935.0
2023-09-13 14:00:00,87.97,88.0,87.91,87.92,34870.0,83.4922,83.5207,83.4352,83.4447,34870.0
2023-09-13 14:05:00,87.92,87.93,87.87,87.89,38757.0,83.4447,83.4542,83.3973,83.4163,38757.0
2023-09-13 14:10:00,87.9,87.96,87.9,87.93,49341.0,83.4257,83.4827,83.4257,83.4542,49341.0
2023-09-13 14:15:00,87.94,87.95,87.89,87.93,38845.0,83.4637,83.4732,83.4163,83.4542,38845.0
2023-09-13 14:20:00,87.94,87.97,87.91,87.95,40606.0,83.4637,83.4922,83.4352,83.4732,40606.0
2023-09-13 14:25:00,87.95,87.98,87.93,87.97,29872.0,83.4732,83.5017,83.4542,83.4922,29872.0
2023-09-13 14:30:00,87.97,87.98,87.92,87.96,36931.0,83.4922,83.5017,83.4447,83.4827,36931.0
2023-09-13 14:35:00,87.95,88.01,87.93,88.0,51703.0,83.4732,83.5301,83.4542,83.5207,51703.0
2023-09-13 14:40:00,88.0,88.01,87.95,87.97,44378.0,83.5207,83.5301,83.4732,83.4922,44378.0
2023-09-13 14:45:00,87.97,88.0,87.95,87.95,36021.0,83.4922,83.5207,83.4732,83.4732,36021.0
2023-09-13 14:50:00,87.95,87.96,87.82,87.83,49222.0,83.4732,83.4827,83.3498,83.3593,49222.0
2023-09-13 14:55:00,87.83,87.88,87.73,87.86,92485.0,83.3593,83.4068,83.2644,83.3878,92485.0
2023-09-13 15:00:00,87.86,87.87,87.77,87.77,65063.0,83.3878,83.3973,83.3024,83.3024,65063.0
2023-09-13 15:05:00,87.77,87.77,87.7,87.75,56564.0,83.3024,83.3024,83.2359,83.2834,56564.0
2023-09-13 15:10:00,87.76,87.82,87.67,87.7,96483.0,83.2929,83.3498,83.2075,83.2359,96483.0
2023-09-13 15:15:00,87.7,87.73,87.67,87.71,89703.0,83.2359,83.2644,83.2075,83.2454,89703.0
2023-09-13 15:20:00,87.7,87.81,87.68,87.8,70839.0,83.2359,83.3403,83.2169,83.3308,70839.0
2023-09-13 15:25:00,87.8,87.84,87.79,87.83,45025.0,83.3308,83.3688,83.3213,83.3593,45025.0
2023-09-13 15:30:00,87.83,87.86,87.8,87.86,66302.0,83.3593,83.3878,83.3308,83.3878,66302.0
2023-09-13 15:35:00,87.85,87.85,87.79,87.82,91923.0,83.3783,83.3783,83.3213,83.3498,91923.0
2023-09-13 15:40:00,87.82,87.89,87.8,87.81,104914.0,83.3498,83.4163,83.3308,83.3403,104914.0
2023-09-13 15:45:00,87.8,87.81,87.7,87.72,117958.0,83.3308,83.3403,83.2359,83.2549,117958.0
2023-09-13 15:50:00,87.71,87.93,87.69,87.89,243861.0,83.2454,83.4542,83.2264,83.4163,243861.0
2023-09-13 15:55:00,87.88,87.9,87.65,87.67,551696.0,83.4068,83.4257,83.1885,83.2075,551696.0
2023-09-14 09:30:00,88.55,88.6,88.11,88.14,311606.0,84.0427,84.0901,83.6251,83.6535,311606.0
2023-09-14 09:35:00,88.11,88.38,88.05,88.33,181904.0,83.6251,83.8813,83.5681,83.8339,181904.0
2023-09-14 09:40:00,88.31,88.45,88.01,88.17,198794.0,83.8149,83.9477,83.5301,83.682,198794.0
2023-09-14 09:45:00,88.18,88.26,87.81,87.84,223901.0,83.6915,83.7674,83.3403,83.3688,223901.0
2023-09-14 09:50:00,87.84,87.87,87.55,87.74,261890.0,83.3688,83.3973,83.0936,83.2739,261890.0
2023-09-14 09:55:00,87.74,87.9,87.66,87.88,160420.0,83.2739,83.4257,83.198,83.4068,160420.0
2023-09-14 10:00:00,87.88,87.9,87.46,87.48,155971.0,83.4068,83.4257,83.0081,83.0271,155971.0
2023-09-14 10:05:00,87.48,87.62,87.44,87.62,131713.0,83.0271,83.16,82.9892,83.16,131713.0
2023-09-14 10:10:00,87.62,87.69,87.52,87.56,99798.0,83.16,83.2264,83.0651,83.1031,99798.0
2023-09-14 10:15:00,87.55,87.73,87.5,87.51,108693.0,83.0936,83.2644,83.0461,83.0556,108693.0
2023-09-14 10:20:00,87.51,87.81,87.46,87.79,139587.0,83.0556,83.3403,83.0081,83.3213,139587.0
2023-09-14 10:25:00,87.79,87.84,87.62,87.84,97625.0,83.3213,83.3688,83.16,83.3688,97625.0
2023-09-14 10:30:00,87.83,88.0,87.79,87.98,106326.0,83.3593,83.5207,83.3213,83.5017,106326.0
2023-09-14 10:35:00,87.96,88.16,87.96,88.09,145109.0,83.4827,83.6725,83.4827,83.6061,145109.0
2023-09-14 10:40:00,88.1,88.31,88.08,88.29,135841.0,83.6156,83.8149,83.5966,83.7959,135841.0
2023-09-14 10:45:00,88.3,88.39,88.21,88.24,111312.0,83.8054,83.8908,83.72,83.7484,111312.0
2023-09-14 10:50:00,88.25,88.3,88.14,88.24,91906.0,83.7579,83.8054,83.6535,83.7484,91906.0
2023-09-14 10:55:00,88.24,88.29,88.16,88.28,86094.0,83.7484,83.7959,83.6725,83.7864,86094.0
2023-09-14 11:00:00,88.28,88.42,88.26,88.33,86663.0,83.7864,83.9193,83.7674,83.8339,86663.0
2023-09-14 11:05:00,88.32,88.46,88.31,88.45,115470.0,83.8244,83.9572,83.8149,83.9477,115470.0
2023-09-14 11:10:00,88.46,88.49,88.37,88.44,98493.0,83.9572,83.9857,83.8718,83.9383,98493.0
2023-09-14 11:15:00,88.44,88.49,88.32,88.37,93042.0,83.9383,83.9857,83.8244,83.8718,93042.0
2023-09-14 11:20:00,88.38,88.38,88.28,88.3,62606.0,83.8813,83.8813,83.7864,83.8054,62606.0
2023-09-14 11:25:00,88.32,88.43,88.3,88.4,69409.0,83.8244,83.9288,83.8054,83.9003,69409.0
2023-09-14 11:30:00,88.41,88.41,88.24,88.24,63617.0,83.9098,83.9098,83.7484,83.7484,63617.0
2023-09-14 11:35:00,88.23,88.24,88.09,88.09,77223.0,83.7389,83.7484,83.6061,83.6061,77223.0
2023-09-14 11:40:00,88.09,88.18,88.03,88.14,79268.0,83.6061,83.6915,83.5491,83.6535,79268.0
2023-09-14 11:45:00,88.14,88.19,88.09,88.16,50093.0,83.6535,83.701,83.6061,83.6725,50093.0
2023-09-14 11:50:00,88.15,88.24,88.15,88.22,45524.0,83.663,83.7484,83.663,83.7295,45524.0
2023-09-14 11:55:00,88.2,88.24,88.14,88.15,54356.0,83.7105,83.7484,83.6535,83.663,54356.0
2023-09-14 12:00:00,88.15,88.32,88.15,88.27,81408.0,83.663,83.8244,83.663,83.7769,81408.0
2023-09-14 12:05:00,88.29,88.29,88.12,88.14,44391.0,83.7959,83.7959,83.6345,83.6535,44391.0
2023-09-14 12:10:00,88.13,88.14,88.02,88.11,52815.0,83.644,83.6535,83.5396,83.6251,52815.0
2023-09-14 12:15:00,88.11,88.18,88.1,88.17,63908.0,83.6251,83.6915,83.6156,83.682,63908.0
2023-09-14 12:20:00,88.17,88.2,88.1,88.1,53236.0,83.682,83.7105,83.6156,83.6156,53236.0
2023-09-14 12:25:00,88.09,88.13,88.01,88.12,42492.0,83.6061,83.644,83.5301,83.6345,42492.0
2023-09-14 12:30:00,88.12,88.19,88.1,88.16,57191.0,83.6345,83.701,83.6156,83.6725,57191.0
2023-09-14 12:35:00,88.16,88.24,88.12,88.23,56131.0,83.6725,83.7484,83.6345,83.7389,56131.0
2023-09-14 12:40:00,88.23,88.24,88.13,88.19,43480.0,83.7389,83.7484,83.644,83.701,43480.0
2023-09-14 12:45:00,88.19,88.22,88.14,88.19,38010.0,83.701,83.7295,83.6535,83.701,38010.0
2023-09-14 12:50:00,88.19,88.29,88.18,88.28,53700.0,83.701,83.7959,83.6915,83.7864,53700.0
2023-09-14 12:55:00,88.27,88.37,88.25,88.37,55562.0,83.7769,83.8718,83.7579,83.8718,55562.0
2023-09-14 13:00:00,88.36,88.37,88.27,88.29,49405.0,83.8623,83.8718,83.7769,83.7959,49405.0
2023-09-14 13:05:00,88.28,88.34,88.24,88.25,42871.0,83.7864,83.8433,83.7484,83.7579,42871.0
2023-09-14 13:10:00,88.24,88.28,88.22,88.26,46140.0,83.7484,83.7864,83.7295,83.7674,46140.0
2023-09-14 13:15:00,88.25,88.28,88.22,88.26,30729.0,83.7579,83.7864,83.7295,83.7674,30729.0
2023-09-14 13:20:00,88.26,88.33,88.23,88.23,87138.0,83.7674,83.8339,83.7389,83.7389,87138.0
2023-09-14 13:25:00,88.25,88.34,88.22,88.34,51574.0,83.7579,83.8433,83.7295,83.8433,51574.0
2023-09-14 13:30:00,88.34,88.34,88.23,88.31,87290.0,83.8433,83.8433,83.7389,83.8149,87290.0
2023-09-14 13:35:00,88.31,88.34,88.26,88.31,30022.0,83.8149,83.8433,83.7674,83.8149,30022.0
2023-09-14 13:40:00,88.32,88.32,88.26,88.31,34417.0,83.8244,83.8244,83.7674,83.8149,34417.0
2023-09-14 13:45:00,88.3,88.3,88.21,88.24,32773.0,83.8054,83.8054,83.72,83.7484,32773.0
2023-09-14 13:50:00,88.25,88.25,88.18,88.23,45029.0,83.7579,83.7579,83.6915,83.7389,45029.0
2023-09-14 13:55:00,88.23,88.25,88.21,88.24,33495.0,83.7389,83.7579,83.72,83.7484,33495.0
2023-09-14 14:00:00,88.23,88.26,88.19,88.21,50814.0,83.7389,83.7674,83.701,83.72,50814.0
2023-09-14 14:05:00,88.21,88.28,88.2,88.27,31799.0,83.72,83.7864,83.7105,83.7769,31799.0
2023-09-14 14:10:00,88.27,88.28,88.22,88.25,34856.0,83.7769,83.7864,83.7295,83.7579,34856.0
2023-09-14 14:15:00,88.26,88.26,88.23,88.26,29120.0,83.7674,83.7674,83.7389,83.7674,29120.0
2023-09-14 14:20:00,88.27,88.28,88.23,88.25,44314.0,83.7769,83.7864,83.7389,83.7579,44314.0
2023-09-14 14:25:00,88.26,88.32,88.25,88.28,34142.0,83.7674,83.8244,83.7579,83.7864,34142.0
2023-09-14 14:30:00,88.28,88.29,88.21,88.29,41001.0,83.7864,83.7959,83.72,83.7959,41001.0
2023-09-14 14:35:00,88.29,88.34,88.28,88.33,38513.0,83.7959,83.8433,83.7864,83.8339,38513.0
2023-09-14 14:40:00,88.34,88.38,88.31,88.36,42481.0,83.8433,83.8813,83.8149,83.8623,42481.0
2023-09-14 14:45:00,88.36,88.37,88.27,88.28,42095.0,83.8623,83.8718,83.7769,83.7864,42095.0
2023-09-14 14:50:00,88.29,88.29,88.24,88.26,45183.0,83.7959,83.7959,83.7484,83.7674,45183.0
2023-09-14 14:55:00,88.26,88.28,88.23,88.26,52651.0,83.7674,83.7864,83.7389,83.7674,52651.0
2023-09-14 15:00:00,88.27,88.34,88.26,88.31,48976.0,83.7769,83.8433,83.7674,83.8149,48976.0
2023-09-14 15:05:00,88.31,88.36,88.3,88.34,49131.0,83.8149,83.8623,83.8054,83.8433,49131.0
2023-09-14 15:10:00,88.33,88.34,88.29,88.32,51643.0,83.8339,83.8433,83.7959,83.8244,51643.0
2023-09-14 15:15:00,88.32,88.33,88.25,88.26,41012.0,83.8244,83.8339,83.7579,83.7674,41012.0
2023-09-14 15:20:00,88.26,88.26,88.18,88.21,49042.0,83.7674,83.7674,83.6915,83.72,49042.0
2023-09-14 15:25:00,88.21,88.21,88.15,88.15,90360.0,83.72,83.72,83.663,83.663,90360.0
2023-09-14 15:30:00,88.15,88.16,88.07,88.12,69853.0,83.663,83.6725,83.5871,83.6345,69853.0
2023-09-14 15:35:00,88.11,88.16,88.1,88.13,51457.0,83.6251,83.6725,83.6156,83.644,51457.0
2023-09-14 15:40:00,88.12,88.22,88.11,88.22,55423.0,83.6345,83.7295,83.6251,83.7295,55423.0
2023-09-14 15:45:00,88.21,88.23,88.09,88.14,110668.0,83.72,83.7389,83.6061,83.6535,110668.0
2023-09-14 15:50:00,88.14,88.2,88.07,88.08,129442.0,83.6535,83.7105,83.5871,83.5966,129442.0
2023-09-14 15:55:00,88.08,88.11,88.01,88.03,341218.0,83.5966,83.6251,83.5301,83.5491,341218.0
2023-09-15 09:30:00,87.77,88.22,87.5,88.04,374370.0,83.3024,83.7295,83.0461,83.5586,374370.0
2023-09-15 09:35:00,88.04,88.13,87.82,87.95,168554.0,83.5586,83.644,83.3498,83.4732,168554.0
2023-09-15 09:40:00,87.97,87.99,87.75,87.79,136251.0,83.4922,83.5112,83.2834,83.3213,136251.0
2023-09-15 09:45:00,87.79,87.82,87.3,87.31,322351.0,83.3213,83.3498,82.8563,82.8658,322351.0
2023-09-15 09:50:00,87.3,87.53,87.2,87.48,206469.0,82.8563,83.0746,82.7614,83.0271,206469.0
2023-09-15 09:55:00,87.48,87.59,87.47,87.57,105440.0,83.0271,83.1315,83.0176,83.1125,105440.0
2023-09-15 10:00:00,87.58,88.01,87.58,87.93,242921.0,83.122,83.5301,83.122,83.4542,242921.0
2023-09-15 10:05:00,87.93,88.0,87.73,87.81,161405.0,83.4542,83.5207,83.2644,83.3403,161405.0
2023-09-15 10:10:00,87.81,87.81,87.66,87.68,100721.0,83.3403,83.3403,83.198,83.2169,100721.0
2023-09-15 10:15:00,87.69,87.74,87.51,87.7,106864.0,83.2264,83.2739,83.0556,83.2359,106864.0
2023-09-15 10:20:00,87.7,87.78,87.63,87.72,61791.0,83.2359,83.3119,83.1695,83.2549,61791.0
2023-09-15 10:25:00,87.72,87.74,87.64,87.65,62491.0,83.2549,83.2739,83.179,83.1885,62491.0
2023-09-15 10:30:00,87.66,87.69,87.55,87.56,76527.0,83.198,83.2264,83.0936,83.1031,76527.0
2023-09-15 10:35:00,87.56,87.63,87.5,87.63,116017.0,83.1031,83.1695,83.0461,83.1695,116017.0
2023-09-15 10:40:00,87.63,87.69,87.5,87.52,103959.0,83.1695,83.2264,83.0461,83.0651,103959.0
2023-09-15 10:45:00,87.52,87.55,87.36,87.37,163245.0,83.0651,83.0936,82.9132,82.9227,163245.0
2023-09-15 10:50:00,87.38,87.4,87.23,87.36,188204.0,82.9322,82.9512,82.7898,82.9132,188204.0
2023-09-15 10:55:00,87.35,87.36,87.26,87.28,76863.0,82.9037,82.9132,82.8183,82.8373,76863.0
2023-09-15 11:00:00,87.28,87.42,87.25,87.38,87580.0,82.8373,82.9702,82.8088,82.9322,87580.0
2023-09-15 11:05:00,87.39,87.46,87.37,87.43,79529.0,82.9417,83.0081,82.9227,82.9797,79529.0
2023-09-15 11:10:00,87.44,87.53,87.44,87.45,65059.0,82.9892,83.0746,82.9892,82.9987,65059.0
2023-09-15 11:15:00,87.46,87.51,87.39,87.41,75163.0,83.0081,83.0556,82.9417,82.9607,75163.0
2023-09-15 11:20:00,87.41,87.5,87.37,87.45,102802.0,82.9607,83.0461,82.9227,82.9987,102802.0
2023-09-15 11:25:00,87.45,87.48,87.35,87.36,136295.0,82.9987,83.0271,82.9037,82.9132,136295.0
2023-09-15 11:30:00,87.37,87.4,87.2,87.22,124663.0,82.9227,82.9512,82.7614,82.7804,124663.0
2023-09-15 11:35:00,87.22,87.32,87.21,87.29,67416.0,82.7804,82.8753,82.7709,82.8468,67416.0
2023-09-15 11:40:00,87.29,87.29,87.18,87.22,94701.0,82.8468,82.8468,82.7424,82.7804,94701.0
2023-09-15 11:45:00,87.2,87.34,87.18,87.29,71287.0,82.7614,82.8942,82.7424,82.8468,71287.0
2023-09-15 11:50:00,87.29,87.4,87.28,87.37,84225.0,82.8468,82.9512,82.8373,82.9227,84225.0
2023-09-15 11:55:00,87.37,87.45,87.36,87.38,63734.0,82.9227,82.9987,82.9132,82.9322,63734.0
2023-09-15 12:00:00,87.39,87.48,87.39,87.45,48895.0,82.9417,83.0271,82.9417,82.9987,48895.0
2023-09-15 12:05:00,87.45,87.49,87.45,87.46,53574.0,82.9987,83.0366,82.9987,83.0081,53574.0
2023-09-15 12:10:00,87.47,87.48,87.41,87.47,49224.0,83.0176,83.0271,82.9607,83.0176,49224.0
2023-09-15 12:15:00,87.46,87.48,87.34,87.35,71410.0,83.0081,83.0271,82.8942,82.9037,71410.0
2023-09-15 12:20:00,87.36,87.43,87.33,87.37,55716.0,82.9132,82.9797,82.8848,82.9227,55716.0
2023-09-15 12:25:00,87.38,87.39,87.31,87.31,41414.0,82.9322,82.9417,82.8658,82.8658,41414.0
2023-09-15 12:30:00,87.3,87.42,87.3,87.37,61894.0,82.8563,82.9702,82.8563,82.9227,61894.0
2023-09-15 12:35:00,87.38,87.4,87.34,87.4,30806.0,82.9322,82.9512,82.8942,82.9512,30806.0
2023-09-15 12:40:00,87.39,87.44,87.37,87.38,60128.0,82.9417,82.9892,82.9227,82.9322,60128.0
2023-09-15 12:45:00,87.39,87.43,87.34,87.38,49205.0,82.9417,82.9797,82.8942,82.9322,49205.0
2023-09-15 12:50:00,87.38,87.4,87.35,87.37,38384.0,82.9322,82.9512,82.9037,82.9227,38384.0
2023-09-15 12:55:00,87.37,87.37,87.26,87.33,39323.0,82.9227,82.9227,82.8183,82.8848,39323.0
2023-09-15 13:00:00,87.34,87.34,87.14,87.15,89645.0,82.8942,82.8942,82.7044,82.7139,89645.0
2023-09-15 13:05:00,87.15,87.16,87.05,87.12,120328.0,82.7139,82.7234,82.619,82.6854,120328.0
2023-09-15 13:10:00,87.12,87.12,87.07,87.1,49262.0,82.6854,82.6854,82.638,82.6665,49262.0
2023-09-15 13:15:00,87.1,87.12,87.01,87.01,69335.0,82.6665,82.6854,82.581,82.581,69335.0
2023-09-15 13:20:00,87.01,87.04,86.88,86.9,216241.0,82.581,82.6095,82.4577,82.4766,216241.0
2023-09-15 13:25:00,86.91,86.97,86.9,86.97,68664.0,82.4861,82.5431,82.4766,82.5431,68664.0
2023-09-15 13:30:00,86.98,86.99,86.82,86.96,114120.0,82.5526,82.5621,82.4007,82.5336,114120.0
2023-09-15 13:35:00,86.96,87.02,86.95,87.01,80008.0,82.5336,82.5905,82.5241,82.581,80008.0
2023-09-15 13:40:00,87.01,87.05,86.96,87.02,95726.0,82.581,82.619,82.5336,82.5905,95726.0
2023-09-15 13:45:00,87.02,87.03,86.97,87.01,53891.0,82.5905,82.6,82.5431,82.581,53891.0
2023-09-15 13:50:00,87.01,87.08,87.0,87.05,44464.0,82.581,82.6475,82.5716,82.619,44464.0
2023-09-15 13:55:00,87.05,87.06,86.99,87.04,72064.0,82.619,82.6285,82.5621,82.6095,72064.0
2023-09-15 14:00:00,87.05,87.05,86.94,86.98,77216.0,82.619,82.619,82.5146,82.5526,77216.0
2023-09-15 14:05:00,86.98,86.99,86.93,86.95,43567.0,82.5526,82.5621,82.5051,82.5241,43567.0
2023-09-15 14:10:00,86.96,87.03,86.95,86.99,64764.0,82.5336,82.6,82.5241,82.5621,64764.0
2023-09-15 14:15:00,87.0,87.01,86.96,87.0,43394.0,82.5716,82.581,82.5336,82.5716,43394.0
2023-09-15 14:20:00,87.0,87.02,86.97,86.99,38293.0,82.5716,82.5905,82.5431,82.5621,38293.0
2023-09-15 14:25:00,86.99,87.03,86.98,87.0,40849.0,82.5621,82.6,82.5526,82.5716,40849.0
2023-09-15 14:30:00,87.0,87.08,86.99,87.07,37073.0,82.5716,82.6475,82.5621,82.638,37073.0
2023-09-15 14:35:00,87.08,87.13,87.07,87.1,45499.0,82.6475,82.6949,82.638,82.6665,45499.0
2023-09-15 14:40:00,87.1,87.15,87.08,87.14,29613.0,82.6665,82.7139,82.6475,82.7044,29613.0
2023-09-15 14:45:00,87.14,87.17,87.09,87.14,53839.0,82.7044,82.7329,82.657,82.7044,53839.0
2023-09-15 14:50:00,87.15,87.21,87.06,87.1,80082.0,82.7139,82.7709,82.6285,82.6665,80082.0
2023-09-15 14:55:00,87.09,87.15,87.07,87.12,44816.0,82.657,82.7139,82.638,82.6854,44816.0
2023-09-15 15:00:00,87.12,87.12,86.96,87.02,118078.0,82.6854,82.6854,82.5336,82.5905,118078.0
2023-09-15 15:05:00,87.02,87.05,86.9,86.95,85883.0,82.5905,82.619,82.4766,82.5241,85883.0
2023-09-15 15:10:00,86.96,87.02,86.95,87.0,71067.0,82.5336,82.5905,82.5241,82.5716,71067.0
2023-09-15 15:15:00,87.02,87.09,87.01,87.08,62327.0,82.5905,82.657,82.581,82.6475,62327.0
2023-09-15 15:20:00,87.09,87.09,87.03,87.06,69834.0,82.657,82.657,82.6,82.6285,69834.0
2023-09-15 15:25:00,87.06,87.09,87.01,87.05,50316.0,82.6285,82.657,82.581,82.619,50316.0
2023-09-15 15:30:00,87.05,87.09,87.01,87.03,124790.0,82.619,82.657,82.581,82.6,124790.0
2023-09-15 15:35:00,87.04,87.05,86.92,86.92,105213.0,82.6095,82.619,82.4956,82.4956,105213.0
2023-09-15 15:40:00,86.93,87.0,86.92,86.94,126812.0,82.5051,82.5716,82.4956,82.5146,126812.0
2023-09-15 15:45:00,86.94,86.94,86.84,86.91,155421.0,82.5146,82.5146,82.4197,82.4861,155421.0
2023-09-15 15:50:00,86.91,86.99,86.88,86.94,217057.0,82.4861,82.5621,82.4577,82.5146,217057.0
2023-09-15 15:55:00,86.95,87.06,86.92,87.05,407773.0,82.5241,82.6285,82.4956,82.619,407773.0
2023-09-18 09:30:00,86.15,86.2,85.39,85.8,380166.0,81.7648,81.8123,81.0435,81.4326,380166.0
2023-09-18 09:35:00,85.78,86.18,85.57,85.98,336399.0,81.4137,81.7933,81.2143,81.6035,336399.0
2023-09-18 09:40:00,85.97,86.08,85.65,85.87,224014.0,81.594,81.6984,81.2903,81.4991,224014.0
2023-09-18 09:45:00,85.89,86.04,85.8,86.02,155295.0,81.5181,81.6604,81.4326,81.6414,155295.0
2023-09-18 09:50:00,86.04,86.43,85.93,86.29,255754.0,81.6604,82.0306,81.556,81.8977,255754.0
2023-09-18 09:55:00,86.29,86.34,86.16,86.3,110730.0,81.8977,81.9452,81.7743,81.9072,110730.0
2023-09-18 10:00:00,86.29,86.66,86.28,86.62,215354.0,81.8977,82.2489,81.8882,82.2109,215354.0
2023-09-18 10:05:00,86.61,86.61,86.34,86.61,149164.0,82.2014,82.2014,81.9452,82.2014,149164.0
2023-09-18 10:10:00,86.62,87.0,86.6,86.9,248285.0,82.2109,82.5716,82.1919,82.4766,248285.0
2023-09-18 10:15:00,86.9,87.05,86.89,86.98,223956.0,82.4766,82.619,82.4672,82.5526,223956.0
2023-09-18 10:20:00,86.99,87.15,86.9,87.01,159035.0,82.5621,82.7139,82.4766,82.581,159035.0
2023-09-18 10:25:00,87.02,87.11,86.92,86.99,103632.0,82.5905,82.676,82.4956,82.5621,103632.0
2023-09-18 10:30:00,86.98,87.08,86.94,87.03,121924.0,82.5526,82.6475,82.5146,82.6,121924.0
2023-09-18 10:35:00,87.03,87.09,86.8,86.83,116815.0,82.6,82.657,82.3817,82.4102,116815.0
2023-09-18 10:40:00,86.82,86.93,86.8,86.87,70722.0,82.4007,82.5051,82.3817,82.4482,70722.0
2023-09-18 10:45:00,86.88,86.95,86.83,86.9,84240.0,82.4577,82.5241,82.4102,82.4766,84240.0
2023-09-18 10:50:00,86.9,87.02,86.75,86.75,99084.0,82.4766,82.5905,82.3343,82.3343,99084.0
2023-09-18 10:55:00,86.75,86.86,86.69,86.85,66325.0,82.3343,82.4387,82.2773,82.4292,66325.0
2023-09-18 11:00:00,86.85,86.86,86.69,86.71,149828.0,82.4292,82.4387,82.2773,82.2963,149828.0
2023-09-18 11:05:00,86.71,86.75,86.55,86.64,108228.0,82.2963,82.3343,82.1445,82.2299,108228.0
2023-09-18 11:10:00,86.64,86.73,86.6,86.67,58923.0,82.2299,82.3153,82.1919,82.2584,58923.0
2023-09-18 11:15:00,86.67,86.77,86.66,86.76,59557.0,82.2584,82.3533,82.2489,82.3438,59557.0
2023-09-18 11:20:00,86.76,86.8,86.71,86.76,69254.0,82.3438,82.3817,82.2963,82.3438,69254.0
2023-09-18 11:25:00,86.76,86.83,86.75,86.81,44747.0,82.3438,82.4102,82.3343,82.3912,44747.0
2023-09-18 11:30:00,86.81,86.94,86.78,86.92,71563.0,82.3912,82.5146,82.3628,82.4956,71563.0
2023-09-18 11:35:00,86.92,86.97,86.87,86.92,50206.0,82.4956,82.5431,82.4482,82.4956,50206.0
2023-09-18 11:40:00,86.93,86.99,86.92,86.97,38640.0,82.5051,82.5621,82.4956,82.5431,38640.0
2023-09-18 11:45:00,86.98,86.98,86.91,86.96,48253.0,82.5526,82.5526,82.4861,82.5336,48253.0
2023-09-18 11:50:00,86.96,87.03,86.9,86.92,65617.0,82.5336,82.6,82.4766,82.4956,65617.0
2023-09-18 11:55:00,86.93,86.96,86.83,86.93,48885.0,82.5051,82.5336,82.4102,82.5051,48885.0
2023-09-18 12:00:00,86.93,86.96,86.77,86.87,67788.0,82.5051,82.5336,82.3533,82.4482,67788.0
2023-09-18 12:05:00,86.87,86.89,86.83,86.89,25574.0,82.4482,82.4672,82.4102,82.4672,25574.0
2023-09-18 12:10:00,86.89,86.89,86.81,86.83,22864.0,82.4672,82.4672,82.3912,82.4102,22864.0
2023-09-18 12:15:00,86.83,86.87,86.79,86.84,30820.0,82.4102,82.4482,82.3722,82.4197,30820.0
2023-09-18 12:20:00,86.84,86.84,86.76,86.81,39820.0,82.4197,82.4197,82.3438,82.3912,39820.0
2023-09-18 12:25:00,86.82,86.84,86.79,86.8,30306.0,82.4007,82.4197,82.3722,82.3817,30306.0
2023-09-18 12:30:00,86.8,86.86,86.79,86.82,26001.0,82.3817,82.4387,82.3722,82.4007,26001.0
2023-09-18 12:35:00,86.82,86.84,86.76,86.8,28325.0,82.4007,82.4197,82.3438,82.3817,28325.0
2023-09-18 12:40:00,86.8,86.85,86.79,86.83,17450.0,82.3817,82.4292,82.3722,82.4102,17450.0
2023-09-18 12:45:00,86.85,86.88,86.83,86.87,27378.0,82.4292,82.4577,82.4102,82.4482,27378.0
2023-09-18 12:50:00,86.88,86.89,86.82,86.82,30508.0,82.4577,82.4672,82.4007,82.4007,30508.0
2023-09-18 12:55:00,86.83,86.84,86.78,86.78,36808.0,82.4102,82.4197,82.3628,82.3628,36808.0
2023-09-18 13:00:00,86.79,86.91,86.79,86.91,32472.0,82.3722,82.4861,82.3722,82.4861,32472.0
2023-09-18 13:05:00,86.9,86.91,86.85,86.87,36496.0,82.4766,82.4861,82.4292,82.4482,36496.0
2023-09-18 13:10:00,86.87,86.91,86.85,86.88,27233.0,82.4482,82.4861,82.4292,82.4577,27233.0
2023-09-18 13:15:00,86.88,86.89,86.8,86.85,43498.0,82.4577,82.4672,82.3817,82.4292,43498.0
2023-09-18 13:20:00,86.86,86.92,86.85,86.91,25493.0,82.4387,82.4956,82.4292,82.4861,25493.0
2023-09-18 13:25:00,86.91,86.93,86.85,86.88,36587.0,82.4861,82.5051,82.4292,82.4577,36587.0
2023-09-18 13:30:00,86.87,86.94,86.86,86.94,28708.0,82.4482,82.5146,82.4387,82.5146,28708.0
2023-09-18 13:35:00,86.94,86.95,86.89,86.89,35488.0,82.5146,82.5241,82.4672,82.4672,35488.0
2023-09-18 13:40:00,86.9,86.92,86.87,86.89,26004.0,82.4766,82.4956,82.4482,82.4672,26004.0
2023-09-18 13:45:00,86.89,86.89,86.86,86.88,40073.0,82.4672,82.4672,82.4387,82.4577,40073.0
2023-09-18 13:50:00,86.88,86.95,86.87,86.9,50013.0,82.4577,82.5241,82.4482,82.4766,50013.0
2023-09-18 13:55:00,86.9,86.93,86.88,86.92,60541.0,82.4766,82.5051,82.4577,82.4956,60541.0
2023-09-18 14:00:00,86.92,86.95,86.88,86.95,56783.0,82.4956,82.5241,82.4577,82.5241,56783.0
2023-09-18 14:05:00,86.95,86.96,86.93,86.94,28892.0,82.5241,82.5336,82.5051,82.5146,28892.0
2023-09-18 14:10:00,86.93,87.03,86.92,87.0,51617.0,82.5051,82.6,82.4956,82.5716,51617.0
2023-09-18 14:15:00,87.0,87.07,87.0,87.04,46055.0,82.5716,82.638,82.5716,82.6095,46055.0
2023-09-18 14:20:00,87.03,87.07,87.03,87.06,34594.0,82.6,82.638,82.6,82.6285,34594.0
2023-09-18 14:25:00,87.06,87.08,87.02,87.08,49109.0,82.6285,82.6475,82.5905,82.6475,49109.0
2023-09-18 14:30:00,87.08,87.11,87.05,87.1,44884.0,82.6475,82.676,82.619,82.6665,44884.0
2023-09-18 14:35:00,87.1,87.12,87.06,87.11,36811.0,82.6665,82.6854,82.6285,82.676,36811.0
2023-09-18 14:40:00,87.11,87.11,87.04,87.08,55210.0,82.676,82.676,82.6095,82.6475,55210.0
2023-09-18 14:45:00,87.08,87.12,87.07,87.07,54547.0,82.6475,82.6854,82.638,82.638,54547.0
2023-09-18 14:50:00,87.06,87.1,86.95,86.95,103298.0,82.6285,82.6665,82.5241,82.5241,103298.0
2023-09-18 14:55:00,86.96,87.09,86.95,87.08,68939.0,82.5336,82.657,82.5241,82.6475,68939.0
2023-09-18 15:00:00,87.08,87.12,87.07,87.09,58140.0,82.6475,82.6854,82.638,82.657,58140.0
2023-09-18 15:05:00,87.09,87.17,87.09,87.13,88156.0,82.657,82.7329,82.657,82.6949,88156.0
2023-09-18 15:10:00,87.14,87.17,87.09,87.09,46717.0,82.7044,82.7329,82.657,82.657,46717.0
2023-09-18 15:15:00,87.1,87.14,87.08,87.09,43628.0,82.6665,82.7044,82.6475,82.657,43628.0
2023-09-18 15:20:00,87.09,87.11,87.0,87.01,41963.0,82.657,82.676,82.5716,82.581,41963.0
2023-09-18 15:25:00,87.01,87.06,86.99,87.05,33054.0,82.581,82.6285,82.5621,82.619,33054.0
2023-09-18 15:30:00,87.05,87.06,86.98,86.98,60552.0,82.619,82.6285,82.5526,82.5526,60552.0
2023-09-18 15:35:00,86.99,87.01,86.92,86.97,75368.0,82.5621,82.581,82.4956,82.5431,75368.0
2023-09-18 15:40:00,86.97,87.05,86.96,86.98,111972.0,82.5431,82.619,82.5336,82.5526,111972.0
2023-09-18 15:45:00,86.97,87.05,86.94,87.01,112939.0,82.5431,82.619,82.5146,82.581,112939.0
2023-09-18 15:50:00,87.01,87.03,86.94,86.97,120036.0,82.581,82.6,82.5146,82.5431,120036.0
2023-09-18 15:55:00,86.97,87.03,86.96,87.02,275655.0,82.5431,82.6,82.5336,82.5905,275655.0
2023-09-19 09:30:00,86.12,86.75,86.08,86.75,376252.0,81.7363,82.3343,81.6984,82.3343,376252.0
2023-09-19 09:35:00,86.71,87.2,86.56,87.2,294416.0,82.2963,82.7614,82.154,82.7614,294416.0
2023-09-19 09:40:00,87.18,87.38,87.01,87.12,191861.0,82.7424,82.9322,82.581,82.6854,191861.0
2023-09-19 09:45:00,87.13,87.24,87.04,87.19,148693.0,82.6949,82.7993,82.6095,82.7519,148693.0
2023-09-19 09:50:00,87.18,87.19,86.85,87.04,116542.0,82.7424,82.7519,82.4292,82.6095,116542.0
2023-09-19 09:55:00,87.04,87.09,86.88,86.92,117093.0,82.6095,82.657,82.4577,82.4956,117093.0
2023-09-19 10:00:00,86.93,86.96,86.74,86.79,104609.0,82.5051,82.5336,82.3248,82.3722,104609.0
2023-09-19 10:05:00,86.79,86.93,86.78,86.85,120627.0,82.3722,82.5051,82.3628,82.4292,120627.0
2023-09-19 10:10:00,86.85,87.05,86.78,87.0,86049.0,82.4292,82.619,82.3628,82.5716,86049.0
2023-09-19 10:15:00,87.0,87.05,86.67,86.67,98306.0,82.5716,82.619,82.2584,82.2584,98306.0
2023-09-19 10:20:00,86.67,86.9,86.66,86.81,127308.0,82.2584,82.4766,82.2489,82.3912,127308.0
2023-09-19 10:25:00,86.81,86.85,86.7,86.76,130531.0,82.3912,82.4292,82.2868,82.3438,130531.0
2023-09-19 10:30:00,86.75,86.81,86.6,86.75,143314.0,82.3343,82.3912,82.1919,82.3343,143314.0
2023-09-19 10:35:00,86.75,86.81,86.57,86.59,111804.0,82.3343,82.3912,82.1634,82.1824,111804.0
2023-09-19 10:40:00,86.59,86.79,86.55,86.78,117454.0,82.1824,82.3722,82.1445,82.3628,117454.0
2023-09-19 10:45:00,86.79,86.96,86.78,86.91,123566.0,82.3722,82.5336,82.3628,82.4861,123566.0
2023-09-19 10:50:00,86.9,86.9,86.83,86.87,107439.0,82.4766,82.4766,82.4102,82.4482,107439.0
2023-09-19 10:55:00,86.87,86.91,86.8,86.82,90339.0,82.4482,82.4861,82.3817,82.4007,90339.0
2023-09-19 11:00:00,86.83,86.85,86.7,86.72,69580.0,82.4102,82.4292,82.2868,82.3058,69580.0
2023-09-19 11:05:00,86.72,86.76,86.65,86.71,55742.0,82.3058,82.3438,82.2394,82.2963,55742.0
2023-09-19 11:10:00,86.71,86.78,86.68,86.77,96025.0,82.2963,82.3628,82.2678,82.3533,96025.0
2023-09-19 11:15:00,86.78,86.81,86.69,86.75,90366.0,82.3628,82.3912,82.2773,82.3343,90366.0
2023-09-19 11:20:00,86.75,86.78,86.65,86.66,72177.0,82.3343,82.3628,82.2394,82.2489,72177.0
2023-09-19 11:25:00,86.66,86.69,86.6,86.64,78589.0,82.2489,82.2773,82.1919,82.2299,78589.0
2023-09-19 11:30:00,86.64,86.75,86.63,86.73,67730.0,82.2299,82.3343,82.2204,82.3153,67730.0
2023-09-19 11:35:00,86.74,86.74,86.65,86.65,58610.0,82.3248,82.3248,82.2394,82.2394,58610.0
2023-09-19 11:40:00,86.66,86.76,86.66,86.71,58951.0,82.2489,82.3438,82.2489,82.2963,58951.0
2023-09-19 11:45:00,86.72,86.84,86.71,86.79,65943.0,82.3058,82.4197,82.2963,82.3722,65943.0
2023-09-19 11:50:00,86.79,86.82,86.73,86.78,66468.0,82.3722,82.4007,82.3153,82.3628,66468.0
2023-09-19 11:55:00,86.79,86.92,86.78,86.86,47833.0,82.3722,82.4956,82.3628,82.4387,47833.0
2023-09-19 12:00:00,86.87,86.87,86.78,86.79,48459.0,82.4482,82.4482,82.3628,82.3722,48459.0
2023-09-19 12:05:00,86.79,86.83,86.75,86.8,46558.0,82.3722,82.4102,82.3343,82.3817,46558.0
2023-09-19 12:10:00,86.79,86.81,86.76,86.8,44406.0,82.3722,82.3912,82.3438,82.3817,44406.0
2023-09-19 12:15:00,86.81,86.86,86.78,86.86,46229.0,82.3912,82.4387,82.3628,82.4387,46229.0
2023-09-19 12:20:00,86.86,86.86,86.81,86.82,57731.0,82.4387,82.4387,82.3912,82.4007,57731.0
2023-09-19 12:25:00,86.83,86.85,86.79,86.8,29376.0,82.4102,82.4292,82.3722,82.3817,29376.0
2023-09-19 12:30:00,86.79,86.8,86.72,86.73,52346.0,82.3722,82.3817,82.3058,82.3153,52346.0
2023-09-19 12:35:00,86.73,86.74,86.61,86.71,76700.0,82.3153,82.3248,82.2014,82.2963,76700.0
2023-09-19 12:40:00,86.71,86.71,86.61,86.66,77480.0,82.2963,82.2963,82.2014,82.2489,77480.0
2023-09-19 12:45:00,86.67,86.68,86.63,86.66,44342.0,82.2584,82.2678,82.2204,82.2489,44342.0
2023-09-19 12:50:00,86.66,86.73,86.64,86.71,34026.0,82.2489,82.3153,82.2299,82.2963,34026.0
2023-09-19 12:55:00,86.71,86.82,86.7,86.79,61002.0,82.2963,82.4007,82.2868,82.3722,61002.0
2023-09-19 13:00:00,86.8,86.95,86.74,86.91,73766.0,82.3817,82.5241,82.3248,82.4861,73766.0
2023-09-19 13:05:00,86.91,86.92,86.87,86.9,57428.0,82.4861,82.4956,82.4482,82.4766,57428.0
2023-09-19 13:10:00,86.9,86.9,86.84,86.86,38194.0,82.4766,82.4766,82.4197,82.4387,38194.0
2023-09-19 13:15:00,86.87,86.9,86.83,86.89,49310.0,82.4482,82.4766,82.4102,82.4672,49310.0
2023-09-19 13:20:00,86.89,86.9,86.84,86.89,51204.0,82.4672,82.4766,82.4197,82.4672,51204.0
2023-09-19 13:25:00,86.89,86.91,86.85,86.9,46999.0,82.4672,82.4861,82.4292,82.4766,46999.0
2023-09-19 13:30:00,86.89,86.95,86.88,86.95,30144.0,82.4672,82.5241,82.4577,82.5241,30144.0
2023-09-19 13:35:00,86.94,86.95,86.92,86.95,18817.0,82.5146,82.5241,82.4956,82.5241,18817.0
2023-09-19 13:40:00,86.95,86.96,86.93,86.95,27182.0,82.5241,82.5336,82.5051,82.5241,27182.0
2023-09-19 13:45:00,86.96,87.02,86.96,87.0,53142.0,82.5336,82.5905,82.5336,82.5716,53142.0
2023-09-19 13:50:00,86.99,87.11,86.97,87.09,61313.0,82.5621,82.676,82.5431,82.657,61313.0
2023-09-19 13:55:00,87.09,87.1,87.04,87.07,47789.0,82.657,82.6665,82.6095,82.638,47789.0
2023-09-19 14:00:00,87.07,87.1,87.07,87.09,48189.0,82.638,82.6665,82.638,82.657,48189.0
2023-09-19 14:05:00,87.08,87.21,87.08,87.18,81680.0,82.6475,82.7709,82.6475,82.7424,81680.0
2023-09-19 14:10:00,87.18,87.21,87.15,87.19,74485.0,82.7424,82.7709,82.7139,82.7519,74485.0
2023-09-19 14:15:00,87.2,87.2,87.13,87.14,66439.0,82.7614,82.7614,82.6949,82.7044,66439.0
2023-09-19 14:20:00,87.15,87.19,87.13,87.13,49928.0,82.7139,82.7519,82.6949,82.6949,49928.0
2023-09-19 14:25:00,87.13,87.21,87.13,87.15,64383.0,82.6949,82.7709,82.6949,82.7139,64383.0
2023-09-19 14:30:00,87.16,87.23,87.15,87.21,59610.0,82.7234,82.7898,82.7139,82.7709,59610.0
2023-09-19 14:35:00,87.22,87.67,87.21,87.56,400815.0,82.7804,83.2075,82.7709,83.1031,400815.0
2023-09-19 14:40:00,87.56,87.72,87.5,87.59,223019.0,83.1031,83.2549,83.0461,83.1315,223019.0
2023-09-19 14:45:00,87.58,87.59,87.43,87.44,75618.0,83.122,83.1315,82.9797,82.9892,75618.0
2023-09-19 14:50:00,87.44,87.47,87.36,87.45,58293.0,82.9892,83.0176,82.9132,82.9987,58293.0
2023-09-19 14:55:00,87.45,87.5,87.4,87.42,62282.0,82.9987,83.0461,82.9512,82.9702,62282.0
2023-09-19 15:00:00,87.41,87.41,87.3,87.36,65776.0,82.9607,82.9607,82.8563,82.9132,65776.0
2023-09-19 15:05:00,87.36,87.39,87.28,87.29,51475.0,82.9132,82.9417,82.8373,82.8468,51475.0
2023-09-19 15:10:00,87.29,87.33,87.25,87.31,51887.0,82.8468,82.8848,82.8088,82.8658,51887.0
2023-09-19 15:15:00,87.3,87.34,87.29,87.32,45861.0,82.8563,82.8942,82.8468,82.8753,45861.0
2023-09-19 15:20:00,87.32,87.34,87.28,87.34,49716.0,82.8753,82.8942,82.8373,82.8942,49716.0
2023-09-19 15:25:00,87.33,87.42,87.33,87.38,51173.0,82.8848,82.9702,82.8848,82.9322,51173.0
2023-09-19 15:30:00,87.38,87.41,87.35,87.38,75527.0,82.9322,82.9607,82.9037,82.9322,75527.0
2023-09-19 15:35:00,87.37,87.38,87.32,87.36,67721.0,82.9227,82.9322,82.8753,82.9132,67721.0
2023-09-19 15:40:00,87.36,87.44,87.34,87.44,80827.0,82.9132,82.9892,82.8942,82.9892,80827.0
2023-09-19 15:45:00,87.44,87.45,87.26,87.32,150149.0,82.9892,82.9987,82.8183,82.8753,150149.0
2023-09-19 15:50:00,87.31,87.88,87.16,87.16,297841.0,82.8658,83.4068,82.7234,82.7234,297841.0
2023-09-19 15:55:00,87.16,87.17,87.05,87.1,349159.0,82.7234,82.7329,82.619,82.6665,349159.0
2023-09-20 09:30:00,86.97,87.47,86.8,87.36,221760.0,82.5431,83.0176,82.3817,82.9132,221760.0
2023-09-20 09:35:00,87.37,87.5,87.1,87.23,183004.0,82.9227,83.0461,82.6665,82.7898,183004.0
2023-09-20 09:40:00,87.23,87.38,87.08,87.23,231044.0,82.7898,82.9322,82.6475,82.7898,231044.0
2023-09-20 09:45:00,87.23,87.26,86.94,87.01,165423.0,82.7898,82.8183,82.5146,82.581,165423.0
2023-09-20 09:50:00,87.02,87.06,86.9,87.0,115853.0,82.5905,82.6285,82.4766,82.5716,115853.0
2023-09-20 09:55:00,87.0,87.07,86.93,86.95,185683.0,82.5716,82.638,82.5051,82.5241,185683.0
2023-09-20 10:00:00,86.95,87.04,86.74,86.98,153565.0,82.5241,82.6095,82.3248,82.5526,153565.0
2023-09-20 10:05:00,86.98,87.09,86.92,87.08,74516.0,82.5526,82.657,82.4956,82.6475,74516.0
2023-09-20 10:10:00,87.08,87.25,87.05,87.1,119943.0,82.6475,82.8088,82.619,82.6665,119943.0
2023-09-20 10:15:00,87.1,87.3,87.04,87.26,166760.0,82.6665,82.8563,82.6095,82.8183,166760.0
2023-09-20 10:20:00,87.27,87.3,87.16,87.2,134461.0,82.8278,82.8563,82.7234,82.7614,134461.0
2023-09-20 10:25:00,87.2,87.22,86.93,86.94,123063.0,82.7614,82.7804,82.5051,82.5146,123063.0
2023-09-20 10:30:00,86.94,87.06,86.9,86.99,50240.0,82.5146,82.6285,82.4766,82.5621,50240.0
2023-09-20 10:35:00,86.98,87.0,86.87,86.91,153445.0,82.5526,82.5716,82.4482,82.4861,153445.0
2023-09-20 10:40:00,86.91,86.91,86.86,86.89,69207.0,82.4861,82.4861,82.4387,82.4672,69207.0
2023-09-20 10:45:00,86.9,87.01,86.9,86.97,69415.0,82.4766,82.581,82.4766,82.5431,69415.0
2023-09-20 10:50:00,86.97,86.98,86.89,86.97,65048.0,82.5431,82.5526,82.4672,82.5431,65048.0
2023-09-20 10:55:00,86.98,87.01,86.92,86.98,48673.0,82.5526,82.581,82.4956,82.5526,48673.0
2023-09-20 11:00:00,86.98,87.01,86.9,86.9,38025.0,82.5526,82.581,82.4766,82.4766,38025.0
2023-09-20 11:05:00,86.9,86.94,86.86,86.93,53942.0,82.4766,82.5146,82.4387,82.5051,53942.0
2023-09-20 11:10:00,86.94,86.96,86.89,86.91,42695.0,82.5146,82.5336,82.4672,82.4861,42695.0
2023-09-20 11:15:00,86.92,86.94,86.79,86.79,84203.0,82.4956,82.5146,82.3722,82.3722,84203.0
2023-09-20 11:20:00,86.79,86.81,86.72,86.78,82891.0,82.3722,82.3912,82.3058,82.3628,82891.0
2023-09-20 11:25:00,86.78,86.81,86.72,86.72,83938.0,82.3628,82.3912,82.3058,82.3058,83938.0
2023-09-20 11:30:00,86.71,86.79,86.69,86.79,52752.0,82.2963,82.3722,82.2773,82.3722,52752.0
2023-09-20 11:35:00,86.8,86.82,86.73,86.74,56808.0,82.3817,82.4007,82.3153,82.3248,56808.0
2023-09-20 11:40:00,86.74,86.78,86.71,86.76,24915.0,82.3248,82.3628,82.2963,82.3438,24915.0
2023-09-20 11:45:00,86.76,86.77,86.64,86.7,73206.0,82.3438,82.3533,82.2299,82.2868,73206.0
2023-09-20 11:50:00,86.69,86.77,86.67,86.76,34808.0,82.2773,82.3533,82.2584,82.3438,34808.0
2023-09-20 11:55:00,86.76,86.76,86.69,86.76,30471.0,82.3438,82.3438,82.2773,82.3438,30471.0
2023-09-20 12:00:00,86.76,86.8,86.72,86.78,24421.0,82.3438,82.3817,82.3058,82.3628,24421.0
2023-09-20 12:05:00,86.78,86.78,86.7,86.7,25825.0,82.3628,82.3628,82.2868,82.2868,25825.0
2023-09-20 12:10:00,86.7,86.75,86.68,86.75,27563.0,82.2868,82.3343,82.2678,82.3343,27563.0
2023-09-20 12:15:00,86.75,86.76,86.72,86.73,25955.0,82.3343,82.3438,82.3058,82.3153,25955.0
2023-09-20 12:20:00,86.72,86.76,86.71,86.75,10561.0,82.3058,82.3438,82.2963,82.3343,10561.0
2023-09-20 12:25:00,86.74,86.82,86.73,86.82,77171.0,82.3248,82.4007,82.3153,82.4007,77171.0
2023-09-20 12:30:00,86.82,86.82,86.78,86.8,32319.0,82.4007,82.4007,82.3628,82.3817,32319.0
2023-09-20 12:35:00,86.79,86.8,86.72,86.76,28574.0,82.3722,82.3817,82.3058,82.3438,28574.0
2023-09-20 12:40:00,86.76,86.78,86.7,86.75,38676.0,82.3438,82.3628,82.2868,82.3343,38676.0
2023-09-20 12:45:00,86.74,86.74,86.65,86.69,55081.0,82.3248,82.3248,82.2394,82.2773,55081.0
2023-09-20 12:50:00,86.69,86.77,86.68,86.74,27810.0,82.2773,82.3533,82.2678,82.3248,27810.0
2023-09-20 12:55:00,86.73,86.8,86.73,86.8,45615.0,82.3153,82.3817,82.3153,82.3817,45615.0
2023-09-20 13:00:00,86.8,86.83,86.75,86.82,32239.0,82.3817,82.4102,82.3343,82.4007,32239.0
2023-09-20 13:05:00,86.81,86.81,86.59,86.64,156299.0,82.3912,82.3912,82.1824,82.2299,156299.0
2023-09-20 13:10:00,86.65,86.65,86.54,86.57,63463.0,82.2394,82.2394,82.135,82.1634,63463.0
2023-09-20 13:15:00,86.57,86.62,86.55,86.62,45187.0,82.1634,82.2109,82.1445,82.2109,45187.0
2023-09-20 13:20:00,86.62,86.63,86.58,86.59,32374.0,82.2109,82.2204,82.1729,82.1824,32374.0
2023-09-20 13:25:00,86.59,86.59,86.55,86.56,50212.0,82.1824,82.1824,82.1445,82.154,50212.0
2023-09-20 13:30:00,86.56,86.58,86.52,86.56,62047.0,82.154,82.1729,82.116,82.154,62047.0
2023-09-20 13:35:00,86.56,86.58,86.54,86.56,44115.0,82.154,82.1729,82.135,82.154,44115.0
2023-09-20 13:40:00,86.55,86.6,86.51,86.58,85012.0,82.1445,82.1919,82.1065,82.1729,85012.0
2023-09-20 13:45:00,86.58,86.61,86.54,86.55,70220.0,82.1729,82.2014,82.135,82.1445,70220.0
2023-09-20 13:50:00,86.55,86.56,86.51,86.53,68479.0,82.1445,82.154,82.1065,82.1255,68479.0
2023-09-20 13:55:00,86.53,86.58,86.51,86.54,79892.0,82.1255,82.1729,82.1065,82.135,79892.0
2023-09-20 14:00:00,86.53,86.53,86.12,86.29,223693.0,82.1255,82.1255,81.7363,81.8977,223693.0
2023-09-20 14:05:00,86.29,86.49,86.24,86.44,63917.0,81.8977,82.0875,81.8502,82.0401,63917.0
2023-09-20 14:10:00,86.44,86.51,86.36,86.41,74939.0,82.0401,82.1065,81.9641,82.0116,74939.0
2023-09-20 14:15:00,86.4,86.46,86.32,86.39,55135.0,82.0021,82.059,81.9262,81.9926,55135.0
2023-09-20 14:20:00,86.38,86.46,86.35,86.46,45828.0,81.9831,82.059,81.9546,82.059,45828.0
2023-09-20 14:25:00,86.45,86.55,86.42,86.44,61620.0,82.0496,82.1445,82.0211,82.0401,61620.0
2023-09-20 14:30:00,86.42,86.69,86.39,86.52,96223.0,82.0211,82.2773,81.9926,82.116,96223.0
2023-09-20 14:35:00,86.5,86.64,86.5,86.56,52031.0,82.097,82.2299,82.097,82.154,52031.0
2023-09-20 14:40:00,86.56,86.63,86.42,86.58,62139.0,82.154,82.2204,82.0211,82.1729,62139.0
2023-09-20 14:45:00,86.56,86.61,86.42,86.45,46918.0,82.154,82.2014,82.0211,82.0496,46918.0
2023-09-20 14:50:00,86.44,86.46,86.32,86.37,58083.0,82.0401,82.059,81.9262,81.9736,58083.0
2023-09-20 14:55:00,86.37,86.44,86.32,86.34,43600.0,81.9736,82.0401,81.9262,81.9452,43600.0
2023-09-20 15:00:00,86.33,86.37,86.25,86.28,50964.0,81.9357,81.9736,81.8597,81.8882,50964.0
2023-09-20 15:05:00,86.27,86.32,86.12,86.21,93168.0,81.8787,81.9262,81.7363,81.8218,93168.0
2023-09-20 15:10:00,86.2,86.25,86.05,86.05,69612.0,81.8123,81.8597,81.6699,81.6699,69612.0
2023-09-20 15:15:00,86.05,86.07,85.81,85.83,180795.0,81.6699,81.6889,81.4421,81.4611,180795.0
2023-09-20 15:20:00,85.83,85.99,85.83,85.98,114578.0,81.4611,81.613,81.4611,81.6035,114578.0
2023-09-20 15:25:00,85.98,86.05,85.93,86.01,100121.0,81.6035,81.6699,81.556,81.6319,100121.0
2023-09-20 15:30:00,86.01,86.06,85.79,85.82,189934.0,81.6319,81.6794,81.4231,81.4516,189934.0
2023-09-20 15:35:00,85.82,85.84,85.74,85.76,121178.0,81.4516,81.4706,81.3757,81.3947,121178.0
2023-09-20 15:40:00,85.77,85.87,85.76,85.82,173780.0,81.4042,81.4991,81.3947,81.4516,173780.0
2023-09-20 15:45:00,85.83,85.84,85.76,85.79,237359.0,81.4611,81.4706,81.3947,81.4231,237359.0
2023-09-20 15:50:00,85.78,85.84,85.75,85.79,266526.0,81.4137,81.4706,81.3852,81.4231,266526.0
2023-09-20 15:55:00,85.79,85.8,85.65,85.74,457942.0,81.4231,81.4326,81.2903,81.3757,457942.0
2023-09-21 09:30:00,83.86,84.62,83.76,84.4,591580.0,79.5914,80.3127,79.4965,80.1039,591580.0
2023-09-21 09:35:00,84.39,84.78,84.2,84.2,350055.0,80.0944,80.4646,79.9141,79.9141,350055.0
2023-09-21 09:40:00,84.2,84.59,84.19,84.43,275437.0,79.9141,80.2842,79.9046,80.1324,275437.0
2023-09-21 09:45:00,84.42,84.56,84.36,84.45,162417.0,80.1229,80.2558,80.0659,80.1514,162417.0
2023-09-21 09:50:00,84.44,84.45,84.2,84.23,193299.0,80.1419,80.1514,79.9141,79.9426,193299.0
2023-09-21 09:55:00,84.22,84.34,84.2,84.23,151998.0,79.9331,80.047,79.9141,79.9426,151998.0
2023-09-21 10:00:00,84.22,84.51,84.2,84.43,122144.0,79.9331,80.2083,79.9141,80.1324,122144.0
2023-09-21 10:05:00,84.43,84.61,84.34,84.59,177176.0,80.1324,80.3032,80.047,80.2842,177176.0
2023-09-21 10:10:00,84.6,84.71,84.3,84.34,192375.0,80.2937,80.3981,80.009,80.047,192375.0
2023-09-21 10:15:00,84.35,84.56,84.35,84.53,207824.0,80.0564,80.2558,80.0564,80.2273,207824.0
2023-09-21 10:20:00,84.54,84.58,84.4,84.42,116154.0,80.2368,80.2747,80.1039,80.1229,116154.0
2023-09-21 10:25:00,84.42,84.48,84.35,84.4,87544.0,80.1229,80.1798,80.0564,80.1039,87544.0
2023-09-21 10:30:00,84.41,84.45,84.3,84.39,122139.0,80.1134,80.1514,80.009,80.0944,122139.0
2023-09-21 10:35:00,84.39,84.53,84.35,84.53,80234.0,80.0944,80.2273,80.0564,80.2273,80234.0
2023-09-21 10:40:00,84.53,84.61,84.34,84.35,133469.0,80.2273,80.3032,80.047,80.0564,133469.0
2023-09-21 10:45:00,84.37,84.41,84.28,84.35,132772.0,80.0754,80.1134,79.99,80.0564,132772.0
2023-09-21 10:50:00,84.35,84.35,84.22,84.29,110318.0,80.0564,80.0564,79.9331,79.9995,110318.0
2023-09-21 10:55:00,84.29,84.33,84.1,84.16,131244.0,79.9995,80.0375,79.8192,79.8761,131244.0
2023-09-21 11:00:00,84.17,84.33,84.14,84.33,68234.0,79.8856,80.0375,79.8571,80.0375,68234.0
2023-09-21 11:05:00,84.33,84.41,84.29,84.37,68037.0,80.0375,80.1134,79.9995,80.0754,68037.0
2023-09-21 11:10:00,84.37,84.45,84.33,84.38,60622.0,80.0754,80.1514,80.0375,80.0849,60622.0
2023-09-21 11:15:00,84.37,84.39,84.31,84.37,67278.0,80.0754,80.0944,80.0185,80.0754,67278.0
2023-09-21 11:20:00,84.38,84.45,84.25,84.25,66258.0,80.0849,80.1514,79.9615,79.9615,66258.0
2023-09-21 11:25:00,84.24,84.29,84.22,84.28,67625.0,79.952,79.9995,79.9331,79.99,67625.0
2023-09-21 11:30:00,84.29,84.36,84.25,84.32,71037.0,79.9995,80.0659,79.9615,80.028,71037.0
2023-09-21 11:35:00,84.31,84.34,84.15,84.17,71672.0,80.0185,80.047,79.8666,79.8856,71672.0
2023-09-21 11:40:00,84.17,84.17,84.07,84.13,58400.0,79.8856,79.8856,79.7907,79.8476,58400.0
2023-09-21 11:45:00,84.12,84.2,84.1,84.19,52977.0,79.8382,79.9141,79.8192,79.9046,52977.0
2023-09-21 11:50:00,84.19,84.25,84.16,84.16,47258.0,79.9046,79.9615,79.8761,79.8761,47258.0
2023-09-21 11:55:00,84.17,84.23,84.15,84.21,70504.0,79.8856,79.9426,79.8666,79.9236,70504.0
2023-09-21 12:00:00,84.22,84.23,84.14,84.21,52658.0,79.9331,79.9426,79.8571,79.9236,52658.0
2023-09-21 12:05:00,84.22,84.23,84.17,84.2,68719.0,79.9331,79.9426,79.8856,79.9141,68719.0
2023-09-21 12:10:00,84.2,84.21,84.12,84.12,50446.0,79.9141,79.9236,79.8382,79.8382,50446.0
2023-09-21 12:15:00,84.13,84.17,84.09,84.15,56524.0,79.8476,79.8856,79.8097,79.8666,56524.0
2023-09-21 12:20:00,84.16,84.24,84.15,84.23,39047.0,79.8761,79.952,79.8666,79.9426,39047.0
2023-09-21 12:25:00,84.23,84.35,84.17,84.31,71677.0,79.9426,80.0564,79.8856,80.0185,71677.0
2023-09-21 12:30:00,84.3,84.3,84.25,84.3,37507.0,80.009,80.009,79.9615,80.009,37507.0
2023-09-21 12:35:00,84.28,84.3,84.17,84.18,41633.0,79.99,80.009,79.8856,79.8951,41633.0
2023-09-21 12:40:00,84.18,84.24,84.16,84.21,40282.0,79.8951,79.952,79.8761,79.9236,40282.0
2023-09-21 12:45:00,84.22,84.25,84.16,84.19,73454.0,79.9331,79.9615,79.8761,79.9046,73454.0
2023-09-21 12:50:00,84.19,84.24,84.14,84.16,42317.0,79.9046,79.952,79.8571,79.8761,42317.0
2023-09-21 12:55:00,84.17,84.19,84.13,84.18,46737.0,79.8856,79.9046,79.8476,79.8951,46737.0
2023-09-21 13:00:00,84.17,84.29,84.16,84.29,40377.0,79.8856,79.9995,79.8761,79.9995,40377.0
2023-09-21 13:05:00,84.29,84.34,84.27,84.27,67308.0,79.9995,80.047,79.9805,79.9805,67308.0
2023-09-21 13:10:00,84.28,84.33,84.27,84.28,62275.0,79.99,80.0375,79.9805,79.99,62275.0
2023-09-21 13:15:00,84.29,84.33,84.27,84.32,42790.0,79.9995,80.0375,79.9805,80.028,42790.0
2023-09-21 13:20:00,84.31,84.32,84.25,84.25,60873.0,80.0185,80.028,79.9615,79.9615,60873.0
2023-09-21 13:25:00,84.25,84.37,84.23,84.33,52493.0,79.9615,80.0754,79.9426,80.0375,52493.0
2023-09-21 13:30:00,84.33,84.46,84.32,84.45,116120.0,80.0375,80.1608,80.028,80.1514,116120.0
2023-09-21 13:35:00,84.45,84.59,84.45,84.5,69412.0,80.1514,80.2842,80.1514,80.1988,69412.0
2023-09-21 13:40:00,84.49,84.54,84.42,84.47,76558.0,80.1893,80.2368,80.1229,80.1703,76558.0
2023-09-21 13:45:00,84.46,84.5,84.45,84.49,30664.0,80.1608,80.1988,80.1514,80.1893,30664.0
2023-09-21 13:50:00,84.5,84.53,84.47,84.51,38312.0,80.1988,80.2273,80.1703,80.2083,38312.0
2023-09-21 13:55:00,84.5,84.51,84.45,84.45,46904.0,80.1988,80.2083,80.1514,80.1514,46904.0
2023-09-21 14:00:00,84.46,84.5,84.44,84.45,38419.0,80.1608,80.1988,80.1419,80.1514,38419.0
2023-09-21 14:05:00,84.45,84.55,84.43,84.51,76458.0,80.1514,80.2463,80.1324,80.2083,76458.0
2023-09-21 14:10:00,84.5,84.53,84.45,84.45,62714.0,80.1988,80.2273,80.1514,80.1514,62714.0
2023-09-21 14:15:00,84.45,84.46,84.36,84.39,44948.0,80.1514,80.1608,80.0659,80.0944,44948.0
2023-09-21 14:20:00,84.39,84.4,84.34,84.39,37905.0,80.0944,80.1039,80.047,80.0944,37905.0
2023-09-21 14:25:00,84.39,84.39,84.28,84.3,56777.0,80.0944,80.0944,79.99,80.009,56777.0
2023-09-21 14:30:00,84.3,84.32,84.17,84.21,83499.0,80.009,80.028,79.8856,79.9236,83499.0
2023-09-21 14:35:00,84.22,84.33,84.21,84.33,50622.0,79.9331,80.0375,79.9236,80.0375,50622.0
2023-09-21 14:40:00,84.33,84.37,84.32,84.32,29059.0,80.0375,80.0754,80.028,80.028,29059.0
2023-09-21 14:45:00,84.32,84.35,84.26,84.27,50141.0,80.028,80.0564,79.971,79.9805,50141.0
2023-09-21 14:50:00,84.27,84.28,84.2,84.28,56187.0,79.9805,79.99,79.9141,79.99,56187.0
2023-09-21 14:55:00,84.29,84.32,84.26,84.28,73667.0,79.9995,80.028,79.971,79.99,73667.0
2023-09-21 15:00:00,84.28,84.32,84.2,84.31,78528.0,79.99,80.028,79.9141,80.0185,78528.0
2023-09-21 15:05:00,84.3,84.3,84.23,84.28,50755.0,80.009,80.009,79.9426,79.99,50755.0
2023-09-21 15:10:00,84.29,84.31,84.19,84.22,69688.0,79.9995,80.0185,79.9046,79.9331,69688.0
2023-09-21 15:15:00,84.21,84.23,84.18,84.22,78462.0,79.9236,79.9426,79.8951,79.9331,78462.0
2023-09-21 15:20:00,84.22,84.25,84.19,84.24,75181.0,79.9331,79.9615,79.9046,79.952,75181.0
2023-09-21 15:25:00,84.24,84.29,84.21,84.25,62870.0,79.952,79.9995,79.9236,79.9615,62870.0
2023-09-21 15:30:00,84.24,84.29,84.17,84.25,105184.0,79.952,79.9995,79.8856,79.9615,105184.0
2023-09-21 15:35:00,84.24,84.32,84.21,84.21,86140.0,79.952,80.028,79.9236,79.9236,86140.0
2023-09-21 15:40:00,84.21,84.29,84.19,84.24,101158.0,79.9236,79.9995,79.9046,79.952,101158.0
2023-09-21 15:45:00,84.23,84.24,84.19,84.21,152330.0,79.9426,79.952,79.9046,79.9236,152330.0
2023-09-21 15:50:00,84.21,84.21,84.09,84.11,255504.0,79.9236,79.9236,79.8097,79.8287,255504.0
2023-09-21 15:55:00,84.1,84.16,84.07,84.11,444615.0,79.8192,79.8761,79.7907,79.8287,444615.0
2023-09-22 09:30:00,87.37,87.85,87.11,87.62,1487950.0,82.9227,83.3783,82.676,83.16,1487950.0
2023-09-22 09:35:00,87.63,88.21,87.56,87.95,1182271.0,83.1695,83.72,83.1031,83.4732,1182271.0
2023-09-22 09:40:00,87.96,87.96,87.44,87.67,760858.0,83.4827,83.4827,82.9892,83.2075,760858.0
2023-09-22 09:45:00,87.63,87.93,87.55,87.86,552768.0,83.1695,83.4542,83.0936,83.3878,552768.0
2023-09-22 09:50:00,87.86,87.92,87.33,87.61,545798.0,83.3878,83.4447,82.8848,83.1505,545798.0
2023-09-22 09:55:00,87.61,88.18,87.61,88.13,582836.0,83.1505,83.6915,83.1505,83.644,582836.0
2023-09-22 10:00:00,88.13,88.35,87.67,88.26,755725.0,83.644,83.8528,83.2075,83.7674,755725.0
2023-09-22 10:05:00,88.28,88.5,88.12,88.28,533636.0,83.7864,83.9952,83.6345,83.7864,533636.0
2023-09-22 10:10:00,88.29,88.41,88.09,88.09,363062.0,83.7959,83.9098,83.6061,83.6061,363062.0
2023-09-22 10:15:00,88.09,88.78,87.97,88.71,685883.0,83.6061,84.261,83.4922,84.1945,685883.0
2023-09-22 10:20:00,88.72,88.88,88.55,88.7,585809.0,84.204,84.3559,84.0427,84.185,585809.0
2023-09-22 10:25:00,88.71,88.71,88.35,88.41,347285.0,84.1945,84.1945,83.8528,83.9098,347285.0
2023-09-22 10:30:00,88.42,88.72,88.31,88.72,336190.0,83.9193,84.204,83.8149,84.204,336190.0
2023-09-22 10:35:00,88.72,88.75,88.6,88.65,285112.0,84.204,84.2325,84.0901,84.1376,285112.0
2023-09-22 10:40:00,88.65,88.7,88.34,88.38,224416.0,84.1376,84.185,83.8433,83.8813,224416.0
2023-09-22 10:45:00,88.37,88.42,88.13,88.15,206659.0,83.8718,83.9193,83.644,83.663,206659.0
2023-09-22 10:50:00,88.15,88.47,88.04,88.43,198193.0,83.663,83.9667,83.5586,83.9288,198193.0
2023-09-22 10:55:00,88.43,88.46,88.33,88.38,197376.0,83.9288,83.9572,83.8339,83.8813,197376.0
2023-09-22 11:00:00,88.38,88.55,88.3,88.53,204573.0,83.8813,84.0427,83.8054,84.0237,204573.0
2023-09-22 11:05:00,88.53,88.56,88.3,88.3,257193.0,84.0237,84.0521,83.8054,83.8054,257193.0
2023-09-22 11:10:00,88.31,88.32,87.9,88.12,295357.0,83.8149,83.8244,83.4257,83.6345,295357.0
2023-09-22 11:15:00,88.1,88.29,88.07,88.07,218654.0,83.6156,83.7959,83.5871,83.5871,218654.0
2023-09-22 11:20:00,88.06,88.12,87.92,87.99,153642.0,83.5776,83.6345,83.4447,83.5112,153642.0
2023-09-22 11:25:00,87.97,88.12,87.94,87.94,144239.0,83.4922,83.6345,83.4637,83.4637,144239.0
2023-09-22 11:30:00,87.94,88.18,87.93,88.17,110042.0,83.4637,83.6915,83.4542,83.682,110042.0
2023-09-22 11:35:00,88.17,88.27,88.17,88.26,96633.0,83.682,83.7769,83.682,83.7674,96633.0
2023-09-22 11:40:00,88.26,88.5,88.22,88.26,168622.0,83.7674,83.9952,83.7295,83.7674,168622.0
2023-09-22 11:45:00,88.27,88.35,88.2,88.2,75069.0,83.7769,83.8528,83.7105,83.7105,75069.0
2023-09-22 11:50:00,88.21,88.35,88.16,88.16,107839.0,83.72,83.8528,83.6725,83.6725,107839.0
2023-09-22 11:55:00,88.15,88.15,87.95,88.1,145235.0,83.663,83.663,83.4732,83.6156,145235.0
2023-09-22 12:00:00,88.1,88.16,88.06,88.09,102790.0,83.6156,83.6725,83.5776,83.6061,102790.0
2023-09-22 12:05:00,88.08,88.14,88.02,88.09,96537.0,83.5966,83.6535,83.5396,83.6061,96537.0
2023-09-22 12:10:00,88.09,88.28,88.04,88.27,114928.0,83.6061,83.7864,83.5586,83.7769,114928.0
2023-09-22 12:15:00,88.25,88.38,88.2,88.25,113007.0,83.7579,83.8813,83.7105,83.7579,113007.0
2023-09-22 12:20:00,88.26,88.31,88.23,88.31,112042.0,83.7674,83.8149,83.7389,83.8149,112042.0
2023-09-22 12:25:00,88.31,88.36,88.25,88.28,133513.0,83.8149,83.8623,83.7579,83.7864,133513.0
2023-09-22 12:30:00,88.29,88.37,88.24,88.29,86497.0,83.7959,83.8718,83.7484,83.7959,86497.0
2023-09-22 12:35:00,88.3,88.45,88.27,88.38,262966.0,83.8054,83.9477,83.7769,83.8813,262966.0
2023-09-22 12:40:00,88.38,88.51,88.37,88.48,187579.0,83.8813,84.0047,83.8718,83.9762,187579.0
2023-09-22 12:45:00,88.48,88.58,88.45,88.47,159425.0,83.9762,84.0711,83.9477,83.9667,159425.0
2023-09-22 12:50:00,88.47,88.54,88.46,88.5,80607.0,83.9667,84.0332,83.9572,83.9952,80607.0
2023-09-22 12:55:00,88.5,88.51,88.42,88.5,111862.0,83.9952,84.0047,83.9193,83.9952,111862.0
2023-09-22 13:00:00,88.51,88.55,88.38,88.38,124293.0,84.0047,84.0427,83.8813,83.8813,124293.0
2023-09-22 13:05:00,88.37,88.37,88.15,88.23,132460.0,83.8718,83.8718,83.663,83.7389,132460.0
2023-09-22 13:10:00,88.22,88.36,88.21,88.34,130888.0,83.7295,83.8623,83.72,83.8433,130888.0
2023-09-22 13:15:00,88.34,88.4,88.28,88.32,84411.0,83.8433,83.9003,83.7864,83.8244,84411.0
2023-09-22 13:20:00,88.33,88.37,88.17,88.25,85494.0,83.8339,83.8718,83.682,83.7579,85494.0
2023-09-22 13:25:00,88.26,88.28,88.19,88.24,138892.0,83.7674,83.7864,83.701,83.7484,138892.0
2023-09-22 13:30:00,88.25,88.27,88.09,88.16,109000.0,83.7579,83.7769,83.6061,83.6725,109000.0
2023-09-22 13:35:00,88.14,88.21,88.01,88.09,96813.0,83.6535,83.72,83.5301,83.6061,96813.0
2023-09-22 13:40:00,88.09,88.11,88.02,88.1,51581.0,83.6061,83.6251,83.5396,83.6156,51581.0
2023-09-22 13:45:00,88.1,88.15,88.05,88.1,54832.0,83.6156,83.663,83.5681,83.6156,54832.0
2023-09-22 13:50:00,88.1,88.16,88.06,88.12,49690.0,83.6156,83.6725,83.5776,83.6345,49690.0
2023-09-22 13:55:00,88.12,88.15,88.07,88.07,59339.0,83.6345,83.663,83.5871,83.5871,59339.0
2023-09-22 14:00:00,88.08,88.15,88.07,88.12,52985.0,83.5966,83.663,83.5871,83.6345,52985.0
2023-09-22 14:05:00,88.13,88.15,88.08,88.1,65036.0,83.644,83.663,83.5966,83.6156,65036.0
2023-09-22 14:10:00,88.11,88.11,87.99,88.05,130784.0,83.6251,83.6251,83.5112,83.5681,130784.0
2023-09-22 14:15:00,88.05,88.07,87.91,87.93,115987.0,83.5681,83.5871,83.4352,83.4542,115987.0
2023-09-22 14:20:00,87.94,88.33,87.94,88.29,165588.0,83.4637,83.8339,83.4637,83.7959,165588.0
2023-09-22 14:25:00,88.29,88.4,88.29,88.4,126668.0,83.7959,83.9003,83.7959,83.9003,126668.0
2023-09-22 14:30:00,88.4,88.46,88.23,88.38,130651.0,83.9003,83.9572,83.7389,83.8813,130651.0
2023-09-22 14:35:00,88.37,88.38,88.25,88.29,63476.0,83.8718,83.8813,83.7579,83.7959,63476.0
2023-09-22 14:40:00,88.29,88.33,88.24,88.3,69367.0,83.7959,83.8339,83.7484,83.8054,69367.0
2023-09-22 14:45:00,88.3,88.32,88.25,88.29,54006.0,83.8054,83.8244,83.7579,83.7959,54006.0
2023-09-22 14:50:00,88.28,88.29,88.21,88.25,55116.0,83.7864,83.7959,83.72,83.7579,55116.0
2023-09-22 14:55:00,88.25,88.28,88.22,88.26,66931.0,83.7579,83.7864,83.7295,83.7674,66931.0
2023-09-22 15:00:00,88.25,88.39,88.23,88.35,121106.0,83.7579,83.8908,83.7389,83.8528,121106.0
2023-09-22 15:05:00,88.34,88.52,88.32,88.52,124430.0,83.8433,84.0142,83.8244,84.0142,124430.0
2023-09-22 15:10:00,88.52,88.54,88.43,88.45,101963.0,84.0142,84.0332,83.9288,83.9477,101963.0
2023-09-22 15:15:00,88.46,88.5,88.4,88.45,96293.0,83.9572,83.9952,83.9003,83.9477,96293.0
2023-09-22 15:20:00,88.45,88.55,88.43,88.51,91894.0,83.9477,84.0427,83.9288,84.0047,91894.0
2023-09-22 15:25:00,88.52,88.53,88.47,88.48,89461.0,84.0142,84.0237,83.9667,83.9762,89461.0
2023-09-22 15:30:00,88.48,88.55,88.36,88.38,169110.0,83.9762,84.0427,83.8623,83.8813,169110.0
2023-09-22 15:35:00,88.37,88.42,88.27,88.3,170471.0,83.8718,83.9193,83.7769,83.8054,170471.0
2023-09-22 15:40:00,88.3,88.31,88.17,88.22,166757.0,83.8054,83.8149,83.682,83.7295,166757.0
2023-09-22 15:45:00,88.21,88.27,88.14,88.2,216013.0,83.72,83.7769,83.6535,83.7105,216013.0
2023-09-22 15:50:00,88.18,88.2,88.04,88.08,322128.0,83.6915,83.7105,83.5586,83.5966,322128.0
2023-09-22 15:55:00,88.08,88.34,88.06,88.29,461657.0,83.5966,83.8433,83.5776,83.7959,461657.0
2023-09-25 09:30:00,85.88,86.38,85.77,86.1,586164.0,81.5086,81.9831,81.4042,81.7174,586164.0
2023-09-25 09:35:00,86.17,86.23,85.98,86.17,225065.0,81.7838,81.8408,81.6035,81.7838,225065.0
2023-09-25 09:40:00,86.18,86.37,86.0,86.01,308670.0,81.7933,81.9736,81.6225,81.6319,308670.0
2023-09-25 09:45:00,86.02,86.29,85.83,86.29,248449.0,81.6414,81.8977,81.4611,81.8977,248449.0
2023-09-25 09:50:00,86.3,86.49,86.25,86.38,239749.0,81.9072,82.0875,81.8597,81.9831,239749.0
2023-09-25 09:55:00,86.39,86.55,86.35,86.42,173264.0,81.9926,82.1445,81.9546,82.0211,173264.0
2023-09-25 10:00:00,86.42,86.48,86.24,86.48,128397.0,82.0211,82.078,81.8502,82.078,128397.0
2023-09-25 10:05:00,86.48,86.6,86.37,86.44,167825.0,82.078,82.1919,81.9736,82.0401,167825.0
2023-09-25 10:10:00,86.45,86.65,86.38,86.62,188193.0,82.0496,82.2394,81.9831,82.2109,188193.0
2023-09-25 10:15:00,86.61,86.7,86.49,86.53,133624.0,82.2014,82.2868,82.0875,82.1255,133624.0
2023-09-25 10:20:00,86.53,86.69,86.49,86.54,144449.0,82.1255,82.2773,82.0875,82.135,144449.0
2023-09-25 10:25:00,86.52,86.93,86.48,86.83,192303.0,82.116,82.5051,82.078,82.4102,192303.0
2023-09-25 10:30:00,86.84,87.0,86.81,86.92,146262.0,82.4197,82.5716,82.3912,82.4956,146262.0
2023-09-25 10:35:00,86.93,86.94,86.61,86.63,100331.0,82.5051,82.5146,82.2014,82.2204,100331.0
2023-09-25 10:40:00,86.63,86.76,86.6,86.68,70793.0,82.2204,82.3438,82.1919,82.2678,70793.0
2023-09-25 10:45:00,86.69,86.86,86.66,86.83,106203.0,82.2773,82.4387,82.2489,82.4102,106203.0
2023-09-25 10:50:00,86.82,86.83,86.63,86.67,52288.0,82.4007,82.4102,82.2204,82.2584,52288.0
2023-09-25 10:55:00,86.65,86.73,86.56,86.67,81217.0,82.2394,82.3153,82.154,82.2584,81217.0
2023-09-25 11:00:00,86.66,86.8,86.66,86.75,79687.0,82.2489,82.3817,82.2489,82.3343,79687.0
2023-09-25 11:05:00,86.75,86.92,86.74,86.9,82118.0,82.3343,82.4956,82.3248,82.4766,82118.0
2023-09-25 11:10:00,86.9,87.0,86.83,86.92,101598.0,82.4766,82.5716,82.4102,82.4956,101598.0
2023-09-25 11:15:00,86.92,87.03,86.9,86.98,114457.0,82.4956,82.6,82.4766,82.5526,114457.0
2023-09-25 11:20:00,86.98,87.0,86.86,86.97,74930.0,82.5526,82.5716,82.4387,82.5431,74930.0
2023-09-25 11:25:00,86.97,87.03,86.9,86.91,69693.0,82.5431,82.6,82.4766,82.4861,69693.0
2023-09-25 11:30:00,86.92,87.1,86.91,87.09,89808.0,82.4956,82.6665,82.4861,82.657,89808.0
2023-09-25 11:35:00,87.09,87.15,87.05,87.06,76059.0,82.657,82.7139,82.619,82.6285,76059.0
2023-09-25 11:40:00,87.07,87.09,87.0,87.06,61008.0,82.638,82.657,82.5716,82.6285,61008.0
2023-09-25 11:45:00,87.05,87.08,86.92,86.95,88399.0,82.619,82.6475,82.4956,82.5241,88399.0
2023-09-25 11:50:00,86.96,86.99,86.91,86.92,38456.0,82.5336,82.5621,82.4861,82.4956,38456.0
2023-09-25 11:55:00,86.93,87.0,86.93,86.97,36172.0,82.5051,82.5716,82.5051,82.5431,36172.0
2023-09-25 12:00:00,86.97,87.05,86.97,87.04,43597.0,82.5431,82.619,82.5431,82.6095,43597.0
2023-09-25 12:05:00,87.04,87.12,87.01,87.1,59368.0,82.6095,82.6854,82.581,82.6665,59368.0
2023-09-25 12:10:00,87.11,87.12,87.01,87.03,33345.0,82.676,82.6854,82.581,82.6,33345.0
2023-09-25 12:15:00,87.03,87.1,87.01,87.06,28055.0,82.6,82.6665,82.581,82.6285,28055.0
2023-09-25 12:20:00,87.06,87.19,87.06,87.19,46772.0,82.6285,82.7519,82.6285,82.7519,46772.0
2023-09-25 12:25:00,87.19,87.19,87.12,87.12,36734.0,82.7519,82.7519,82.6854,82.6854,36734.0
2023-09-25 12:30:00,87.11,87.13,87.05,87.06,56368.0,82.676,82.6949,82.619,82.6285,56368.0
2023-09-25 12:35:00,87.05,87.06,86.99,87.02,29944.0,82.619,82.6285,82.5621,82.5905,29944.0
2023-09-25 12:40:00,87.02,87.06,86.97,86.98,40597.0,82.5905,82.6285,82.5431,82.5526,40597.0
2023-09-25 12:45:00,86.98,87.01,86.94,86.98,48654.0,82.5526,82.581,82.5146,82.5526,48654.0
2023-09-25 12:50:00,86.98,86.98,86.88,86.96,44430.0,82.5526,82.5526,82.4577,82.5336,44430.0
2023-09-25 12:55:00,86.96,86.96,86.83,86.88,53139.0,82.5336,82.5336,82.4102,82.4577,53139.0
2023-09-25 13:00:00,86.87,86.92,86.86,86.89,29837.0,82.4482,82.4956,82.4387,82.4672,29837.0
2023-09-25 13:05:00,86.9,87.04,86.9,87.03,33101.0,82.4766,82.6095,82.4766,82.6,33101.0
2023-09-25 13:10:00,87.03,87.08,87.01,87.05,23266.0,82.6,82.6475,82.581,82.619,23266.0
2023-09-25 13:15:00,87.03,87.04,86.98,86.99,31534.0,82.6,82.6095,82.5526,82.5621,31534.0
2023-09-25 13:20:00,86.99,86.99,86.92,86.93,19187.0,82.5621,82.5621,82.4956,82.5051,19187.0
2023-09-25 13:25:00,86.94,86.94,86.87,86.91,48643.0,82.5146,82.5146,82.4482,82.4861,48643.0
2023-09-25 13:30:00,86.91,86.91,86.84,86.88,28804.0,82.4861,82.4861,82.4197,82.4577,28804.0
2023-09-25 13:35:00,86.88,86.89,86.84,86.89,24828.0,82.4577,82.4672,82.4197,82.4672,24828.0
2023-09-25 13:40:00,86.89,86.92,86.86,86.87,28143.0,82.4672,82.4956,82.4387,82.4482,28143.0
2023-09-25 13:45:00,86.87,86.91,86.84,86.88,33082.0,82.4482,82.4861,82.4197,82.4577,33082.0
2023-09-25 13:50:00,86.88,86.92,86.87,86.91,28341.0,82.4577,82.4956,82.4482,82.4861,28341.0
2023-09-25 13:55:00,86.91,86.97,86.9,86.97,18864.0,82.4861,82.5431,82.4766,82.5431,18864.0
2023-09-25 14:00:00,86.98,87.11,86.98,87.1,61580.0,82.5526,82.676,82.5526,82.6665,61580.0
2023-09-25 14:05:00,87.11,87.13,87.03,87.04,29903.0,82.676,82.6949,82.6,82.6095,29903.0
2023-09-25 14:10:00,87.03,87.06,87.01,87.04,26841.0,82.6,82.6285,82.581,82.6095,26841.0
2023-09-25 14:15:00,87.03,87.05,86.99,87.03,26356.0,82.6,82.619,82.5621,82.6,26356.0
2023-09-25 14:20:00,87.03,87.04,86.98,87.0,19737.0,82.6,82.6095,82.5526,82.5716,19737.0
2023-09-25 14:25:00,87.0,87.1,87.0,87.06,29732.0,82.5716,82.6665,82.5716,82.6285,29732.0
2023-09-25 14:30:00,87.05,87.06,87.01,87.04,37936.0,82.619,82.6285,82.581,82.6095,37936.0
2023-09-25 14:35:00,87.04,87.1,87.04,87.08,57857.0,82.6095,82.6665,82.6095,82.6475,57857.0
2023-09-25 14:40:00,87.07,87.13,87.06,87.06,79887.0,82.638,82.6949,82.6285,82.6285,79887.0
2023-09-25 14:45:00,87.06,87.11,87.05,87.09,35144.0,82.6285,82.676,82.619,82.657,35144.0
2023-09-25 14:50:00,87.09,87.12,87.04,87.09,57993.0,82.657,82.6854,82.6095,82.657,57993.0
2023-09-25 14:55:00,87.1,87.14,87.07,87.09,52560.0,82.6665,82.7044,82.638,82.657,52560.0
2023-09-25 15:00:00,87.08,87.09,86.86,86.9,76077.0,82.6475,82.657,82.4387,82.4766,76077.0
2023-09-25 15:05:00,86.9,87.01,86.89,86.95,26840.0,82.4766,82.581,82.4672,82.5241,26840.0
2023-09-25 15:10:00,86.95,86.99,86.94,86.99,29250.0,82.5241,82.5621,82.5146,82.5621,29250.0
2023-09-25 15:15:00,87.0,87.12,86.99,87.08,75606.0,82.5716,82.6854,82.5621,82.6475,75606.0
2023-09-25 15:20:00,87.08,87.11,86.96,86.97,39968.0,82.6475,82.676,82.5336,82.5431,39968.0
2023-09-25 15:25:00,86.97,87.01,86.94,87.01,41245.0,82.5431,82.581,82.5146,82.581,41245.0
2023-09-25 15:30:00,87.0,87.05,86.96,87.01,49116.0,82.5716,82.619,82.5336,82.581,49116.0
2023-09-25 15:35:00,87.01,87.06,86.95,87.04,57804.0,82.581,82.6285,82.5241,82.6095,57804.0
2023-09-25 15:40:00,87.04,87.04,86.95,86.95,95824.0,82.6095,82.6095,82.5241,82.5241,95824.0
2023-09-25 15:45:00,86.95,86.99,86.95,86.97,79200.0,82.5241,82.5621,82.5241,82.5431,79200.0
2023-09-25 15:50:00,86.98,87.04,86.93,87.03,175712.0,82.5526,82.6095,82.5051,82.6,175712.0
2023-09-25 15:55:00,87.02,87.27,87.02,87.23,468543.0,82.5905,82.8278,82.5905,82.7898,468543.0
2023-09-26 09:30:00,86.46,86.62,86.26,86.55,252014.0,82.059,82.2109,81.8692,82.1445,252014.0
2023-09-26 09:35:00,86.56,86.92,86.56,86.67,184635.0,82.154,82.4956,82.154,82.2584,184635.0
2023-09-26 09:40:00,86.66,87.07,86.66,86.89,263587.0,82.2489,82.638,82.2489,82.4672,263587.0
2023-09-26 09:45:00,86.88,86.91,86.51,86.53,142085.0,82.4577,82.4861,82.1065,82.1255,142085.0
2023-09-26 09:50:00,86.52,86.58,86.38,86.51,150369.0,82.116,82.1729,81.9831,82.1065,150369.0
2023-09-26 09:55:00,86.51,86.54,86.35,86.38,131558.0,82.1065,82.135,81.9546,81.9831,131558.0
2023-09-26 10:00:00,86.37,86.66,86.37,86.51,138726.0,81.9736,82.2489,81.9736,82.1065,138726.0
2023-09-26 10:05:00,86.5,86.77,86.47,86.55,115576.0,82.097,82.3533,82.0685,82.1445,115576.0
2023-09-26 10:10:00,86.54,86.54,86.23,86.28,178858.0,82.135,82.135,81.8408,81.8882,178858.0
2023-09-26 10:15:00,86.28,86.36,86.19,86.22,200945.0,81.8882,81.9641,81.8028,81.8313,200945.0
2023-09-26 10:20:00,86.22,86.35,86.09,86.32,181081.0,81.8313,81.9546,81.7079,81.9262,181081.0
2023-09-26 10:25:00,86.32,86.59,86.3,86.58,91737.0,81.9262,82.1824,81.9072,82.1729,91737.0
2023-09-26 10:30:00,86.58,86.6,86.39,86.4,119501.0,82.1729,82.1919,81.9926,82.0021,119501.0
2023-09-26 10:35:00,86.4,86.51,86.34,86.37,128098.0,82.0021,82.1065,81.9452,81.9736,128098.0
2023-09-26 10:40:00,86.37,86.58,86.36,86.57,83439.0,81.9736,82.1729,81.9641,82.1634,83439.0
2023-09-26 10:45:00,86.56,86.63,86.49,86.56,62427.0,82.154,82.2204,82.0875,82.154,62427.0
2023-09-26 10:50:00,86.58,86.62,86.48,86.5,77403.0,82.1729,82.2109,82.078,82.097,77403.0
2023-09-26 10:55:00,86.49,86.57,86.41,86.57,78501.0,82.0875,82.1634,82.0116,82.1634,78501.0
2023-09-26 11:00:00,86.56,86.56,86.44,86.46,61977.0,82.154,82.154,82.0401,82.059,61977.0
2023-09-26 11:05:00,86.46,86.48,86.37,86.4,109394.0,82.059,82.078,81.9736,82.0021,109394.0
2023-09-26 11:10:00,86.4,86.48,86.35,86.37,64027.0,82.0021,82.078,81.9546,81.9736,64027.0
2023-09-26 11:15:00,86.37,86.38,86.31,86.35,61757.0,81.9736,81.9831,81.9167,81.9546,61757.0
2023-09-26 11:20:00,86.34,86.38,86.27,86.28,123345.0,81.9452,81.9831,81.8787,81.8882,123345.0
2023-09-26 11:25:00,86.28,86.29,86.18,86.18,85500.0,81.8882,81.8977,81.7933,81.7933,85500.0
2023-09-26 11:30:00,86.18,86.31,86.17,86.31,100807.0,81.7933,81.9167,81.7838,81.9167,100807.0
2023-09-26 11:35:00,86.32,86.33,86.25,86.28,49272.0,81.9262,81.9357,81.8597,81.8882,49272.0
2023-09-26 11:40:00,86.28,86.37,86.26,86.28,67629.0,81.8882,81.9736,81.8692,81.8882,67629.0
2023-09-26 11:45:00,86.28,86.3,86.2,86.25,41082.0,81.8882,81.9072,81.8123,81.8597,41082.0
2023-09-26 11:50:00,86.25,86.25,86.14,86.14,72482.0,81.8597,81.8597,81.7553,81.7553,72482.0
2023-09-26 11:55:00,86.15,86.16,86.08,86.11,87127.0,81.7648,81.7743,81.6984,81.7269,87127.0
2023-09-26 12:00:00,86.11,86.19,86.09,86.16,46163.0,81.7269,81.8028,81.7079,81.7743,46163.0
2023-09-26 12:05:00,86.15,86.19,86.12,86.19,43145.0,81.7648,81.8028,81.7363,81.8028,43145.0
2023-09-26 12:10:00,86.2,86.24,86.18,86.23,66479.0,81.8123,81.8502,81.7933,81.8408,66479.0
2023-09-26 12:15:00,86.23,86.26,86.13,86.15,52737.0,81.8408,81.8692,81.7458,81.7648,52737.0
2023-09-26 12:20:00,86.15,86.15,86.06,86.12,53971.0,81.7648,81.7648,81.6794,81.7363,53971.0
2023-09-26 12:25:00,86.12,86.16,86.1,86.16,29103.0,81.7363,81.7743,81.7174,81.7743,29103.0
2023-09-26 12:30:00,86.16,86.2,86.14,86.17,44501.0,81.7743,81.8123,81.7553,81.7838,44501.0
2023-09-26 12:35:00,86.17,86.23,86.16,86.21,24665.0,81.7838,81.8408,81.7743,81.8218,24665.0
2023-09-26 12:40:00,86.22,86.27,86.22,86.25,21923.0,81.8313,81.8787,81.8313,81.8597,21923.0
2023-09-26 12:45:00,86.26,86.27,86.16,86.17,30005.0,81.8692,81.8787,81.7743,81.7838,30005.0
2023-09-26 12:50:00,86.17,86.22,86.13,86.14,48783.0,81.7838,81.8313,81.7458,81.7553,48783.0
2023-09-26 12:55:00,86.15,86.19,86.13,86.14,33851.0,81.7648,81.8028,81.7458,81.7553,33851.0
2023-09-26 13:00:00,86.14,86.26,86.14,86.22,104726.0,81.7553,81.8692,81.7553,81.8313,104726.0
2023-09-26 13:05:00,86.21,86.23,86.07,86.22,47370.0,81.8218,81.8408,81.6889,81.8313,47370.0
2023-09-26 13:10:00,86.2,86.22,86.14,86.17,30118.0,81.8123,81.8313,81.7553,81.7838,30118.0
2023-09-26 13:15:00,86.17,86.2,86.07,86.07,34256.0,81.7838,81.8123,81.6889,81.6889,34256.0
2023-09-26 13:20:00,86.07,86.1,86.03,86.07,39467.0,81.6889,81.7174,81.6509,81.6889,39467.0
2023-09-26 13:25:00,86.06,86.07,85.9,85.92,79443.0,81.6794,81.6889,81.5275,81.5465,79443.0
2023-09-26 13:30:00,85.92,86.01,85.92,85.93,34213.0,81.5465,81.6319,81.5465,81.556,34213.0
2023-09-26 13:35:00,85.93,85.93,85.83,85.85,57495.0,81.556,81.556,81.4611,81.4801,57495.0
2023-09-26 13:40:00,85.85,85.87,85.8,85.83,48573.0,81.4801,81.4991,81.4326,81.4611,48573.0
2023-09-26 13:45:00,85.83,85.93,85.82,85.9,53303.0,81.4611,81.556,81.4516,81.5275,53303.0
2023-09-26 13:50:00,85.9,86.0,85.89,85.95,38962.0,81.5275,81.6225,81.5181,81.575,38962.0
2023-09-26 13:55:00,85.95,85.97,85.93,85.97,36173.0,81.575,81.594,81.556,81.594,36173.0
2023-09-26 14:00:00,85.97,86.0,85.93,85.96,52504.0,81.594,81.6225,81.556,81.5845,52504.0
2023-09-26 14:05:00,85.95,85.97,85.87,85.88,67359.0,81.575,81.594,81.4991,81.5086,67359.0
2023-09-26 14:10:00,85.88,85.9,85.8,85.83,47189.0,81.5086,81.5275,81.4326,81.4611,47189.0
2023-09-26 14:15:00,85.85,85.9,85.79,85.79,52492.0,81.4801,81.5275,81.4231,81.4231,52492.0
2023-09-26 14:20:00,85.78,85.86,85.75,85.77,42551.0,81.4137,81.4896,81.3852,81.4042,42551.0
2023-09-26 14:25:00,85.78,85.78,85.7,85.75,77960.0,81.4137,81.4137,81.3377,81.3852,77960.0
2023-09-26 14:30:00,85.76,85.82,85.73,85.77,49434.0,81.3947,81.4516,81.3662,81.4042,49434.0
2023-09-26 14:35:00,85.77,85.8,85.73,85.75,41348.0,81.4042,81.4326,81.3662,81.3852,41348.0
2023-09-26 14:40:00,85.75,85.84,85.75,85.81,67201.0,81.3852,81.4706,81.3852,81.4421,67201.0
2023-09-26 14:45:00,85.81,85.86,85.77,85.84,35438.0,81.4421,81.4896,81.4042,81.4706,35438.0
2023-09-26 14:50:00,85.84,85.87,85.81,85.82,60605.0,81.4706,81.4991,81.4421,81.4516,60605.0
2023-09-26 14:55:00,85.83,85.87,85.76,85.87,36690.0,81.4611,81.4991,81.3947,81.4991,36690.0
2023-09-26 15:00:00,85.86,85.92,85.82,85.9,52635.0,81.4896,81.5465,81.4516,81.5275,52635.0
2023-09-26 15:05:00,85.9,85.97,85.9,85.96,72518.0,81.5275,81.594,81.5275,81.5845,72518.0
2023-09-26 15:10:00,85.97,86.03,85.93,85.93,68320.0,81.594,81.6509,81.556,81.556,68320.0
2023-09-26 15:15:00,85.94,85.96,85.82,85.84,30352.0,81.5655,81.5845,81.4516,81.4706,30352.0
2023-09-26 15:20:00,85.83,85.86,85.81,85.82,36108.0,81.4611,81.4896,81.4421,81.4516,36108.0
2023-09-26 15:25:00,85.83,85.85,85.79,85.84,55281.0,81.4611,81.4801,81.4231,81.4706,55281.0
2023-09-26 15:30:00,85.85,85.91,85.79,85.83,107267.0,81.4801,81.537,81.4231,81.4611,107267.0
2023-09-26 15:35:00,85.84,85.96,85.82,85.92,109301.0,81.4706,81.5845,81.4516,81.5465,109301.0
2023-09-26 15:40:00,85.92,86.02,85.92,86.0,162382.0,81.5465,81.6414,81.5465,81.6225,162382.0
2023-09-26 15:45:00,86.0,86.02,85.89,85.91,103042.0,81.6225,81.6414,81.5181,81.537,103042.0
2023-09-26 15:50:00,85.91,85.93,85.79,85.91,267589.0,81.537,81.556,81.4231,81.537,267589.0
2023-09-26 15:55:00,85.91,85.93,85.85,85.88,264783.0,81.537,81.556,81.4801,81.5086,264783.0
2023-09-27 09:30:00,86.38,86.55,85.9,86.34,229258.0,81.9831,82.1445,81.5275,81.9452,229258.0
2023-09-27 09:35:00,86.34,86.49,86.23,86.27,130548.0,81.9452,82.0875,81.8408,81.8787,130548.0
2023-09-27 09:40:00,86.27,86.4,86.14,86.4,109399.0,81.8787,82.0021,81.7553,82.0021,109399.0
2023-09-27 09:45:00,86.41,86.45,86.12,86.12,112184.0,82.0116,82.0496,81.7363,81.7363,112184.0
2023-09-27 09:50:00,86.13,86.35,86.11,86.32,111657.0,81.7458,81.9546,81.7269,81.9262,111657.0
2023-09-27 09:55:00,86.31,86.43,86.25,86.39,122657.0,81.9167,82.0306,81.8597,81.9926,122657.0
2023-09-27 10:00:00,86.39,86.5,86.26,86.3,103777.0,81.9926,82.097,81.8692,81.9072,103777.0
2023-09-27 10:05:00,86.3,86.31,85.3,85.8,517527.0,81.9072,81.9167,80.9581,81.4326,517527.0
2023-09-27 10:10:00,85.78,86.12,85.69,86.0,172436.0,81.4137,81.7363,81.3282,81.6225,172436.0
2023-09-27 10:15:00,86.02,86.1,85.83,85.83,81135.0,81.6414,81.7174,81.4611,81.4611,81135.0
2023-09-27 10:20:00,85.85,86.01,85.84,86.01,58215.0,81.4801,81.6319,81.4706,81.6319,58215.0
2023-09-27 10:25:00,86.02,86.1,86.0,86.07,43630.0,81.6414,81.7174,81.6225,81.6889,43630.0
2023-09-27 10:30:00,86.07,86.1,85.96,86.09,54868.0,81.6889,81.7174,81.5845,81.7079,54868.0
2023-09-27 10:35:00,86.09,86.16,86.03,86.06,73309.0,81.7079,81.7743,81.6509,81.6794,73309.0
2023-09-27 10:40:00,86.05,86.09,85.99,86.07,74975.0,81.6699,81.7079,81.613,81.6889,74975.0
2023-09-27 10:45:00,86.07,86.18,86.0,86.1,48366.0,81.6889,81.7933,81.6225,81.7174,48366.0
2023-09-27 10:50:00,86.11,86.11,85.84,85.88,84293.0,81.7269,81.7269,81.4706,81.5086,84293.0
2023-09-27 10:55:00,85.89,85.96,85.88,85.91,42787.0,81.5181,81.5845,81.5086,81.537,42787.0
2023-09-27 11:00:00,85.91,86.1,85.87,86.07,97527.0,81.537,81.7174,81.4991,81.6889,97527.0
2023-09-27 11:05:00,86.07,86.15,86.02,86.14,69418.0,81.6889,81.7648,81.6414,81.7553,69418.0
2023-09-27 11:10:00,86.14,86.18,86.1,86.14,42806.0,81.7553,81.7933,81.7174,81.7553,42806.0
2023-09-27 11:15:00,86.15,86.16,86.06,86.07,39734.0,81.7648,81.7743,81.6794,81.6889,39734.0
2023-09-27 11:20:00,86.06,86.12,86.05,86.06,70898.0,81.6794,81.7363,81.6699,81.6794,70898.0
2023-09-27 11:25:00,86.06,86.08,86.0,86.05,33354.0,81.6794,81.6984,81.6225,81.6699,33354.0
2023-09-27 11:30:00,86.05,86.17,86.04,86.13,75381.0,81.6699,81.7838,81.6604,81.7458,75381.0
2023-09-27 11:35:00,86.14,86.17,85.98,86.06,53517.0,81.7553,81.7838,81.6035,81.6794,53517.0
2023-09-27 11:40:00,86.07,86.09,85.93,85.93,40849.0,81.6889,81.7079,81.556,81.556,40849.0
2023-09-27 11:45:00,85.93,85.97,85.86,85.97,53858.0,81.556,81.594,81.4896,81.594,53858.0
2023-09-27 11:50:00,85.95,85.96,85.83,85.89,64318.0,81.575,81.5845,81.4611,81.5181,64318.0
2023-09-27 11:55:00,85.88,85.92,85.8,85.83,29986.0,81.5086,81.5465,81.4326,81.4611,29986.0
2023-09-27 12:00:00,85.83,85.83,85.64,85.67,59608.0,81.4611,81.4611,81.2808,81.3093,59608.0
2023-09-27 12:05:00,85.68,85.72,85.64,85.69,64243.0,81.3187,81.3567,81.2808,81.3282,64243.0
2023-09-27 12:10:00,85.69,85.74,85.64,85.66,39837.0,81.3282,81.3757,81.2808,81.2998,39837.0
2023-09-27 12:15:00,85.65,85.66,85.57,85.58,48113.0,81.2903,81.2998,81.2143,81.2238,48113.0
2023-09-27 12:20:00,85.59,85.59,85.49,85.54,77258.0,81.2333,81.2333,81.1384,81.1859,77258.0
2023-09-27 12:25:00,85.54,85.64,85.54,85.63,19282.0,81.1859,81.2808,81.1859,81.2713,19282.0
2023-09-27 12:30:00,85.63,85.67,85.57,85.65,47308.0,81.2713,81.3093,81.2143,81.2903,47308.0
2023-09-27 12:35:00,85.65,85.69,85.6,85.64,42557.0,81.2903,81.3282,81.2428,81.2808,42557.0
2023-09-27 12:40:00,85.64,85.72,85.63,85.69,41480.0,81.2808,81.3567,81.2713,81.3282,41480.0
2023-09-27 12:45:00,85.69,85.74,85.69,85.72,21863.0,81.3282,81.3757,81.3282,81.3567,21863.0
2023-09-27 12:50:00,85.72,85.73,85.66,85.67,22990.0,81.3567,81.3662,81.2998,81.3093,22990.0
2023-09-27 12:55:00,85.66,85.71,85.64,85.68,32390.0,81.2998,81.3472,81.2808,81.3187,32390.0
2023-09-27 13:00:00,85.68,85.76,85.67,85.75,26560.0,81.3187,81.3947,81.3093,81.3852,26560.0
2023-09-27 13:05:00,85.76,85.78,85.72,85.75,39562.0,81.3947,81.4137,81.3567,81.3852,39562.0
2023-09-27 13:10:00,85.76,85.77,85.59,85.59,42780.0,81.3947,81.4042,81.2333,81.2333,42780.0
2023-09-27 13:15:00,85.59,85.64,85.55,85.64,29700.0,81.2333,81.2808,81.1954,81.2808,29700.0
2023-09-27 13:20:00,85.62,85.62,85.49,85.59,52588.0,81.2618,81.2618,81.1384,81.2333,52588.0
2023-09-27 13:25:00,85.6,85.61,85.51,85.53,38608.0,81.2428,81.2523,81.1574,81.1764,38608.0
2023-09-27 13:30:00,85.52,85.58,85.5,85.56,35908.0,81.1669,81.2238,81.1479,81.2049,35908.0
2023-09-27 13:35:00,85.56,85.57,85.49,85.5,38940.0,81.2049,81.2143,81.1384,81.1479,38940.0
2023-09-27 13:40:00,85.5,85.55,85.43,85.55,66564.0,81.1479,81.1954,81.0815,81.1954,66564.0
2023-09-27 13:45:00,85.56,85.61,85.56,85.6,40895.0,81.2049,81.2523,81.2049,81.2428,40895.0
2023-09-27 13:50:00,85.59,85.69,85.59,85.69,55955.0,81.2333,81.3282,81.2333,81.3282,55955.0
2023-09-27 13:55:00,85.69,85.7,85.64,85.69,22962.0,81.3282,81.3377,81.2808,81.3282,22962.0
2023-09-27 14:00:00,85.7,85.7,85.64,85.68,24519.0,81.3377,81.3377,81.2808,81.3187,24519.0
2023-09-27 14:05:00,85.68,85.73,85.6,85.62,33871.0,81.3187,81.3662,81.2428,81.2618,33871.0
2023-09-27 14:10:00,85.62,85.67,85.59,85.63,50663.0,81.2618,81.3093,81.2333,81.2713,50663.0
2023-09-27 14:15:00,85.64,85.67,85.61,85.61,43097.0,81.2808,81.3093,81.2523,81.2523,43097.0
2023-09-27 14:20:00,85.62,85.69,85.6,85.68,37712.0,81.2618,81.3282,81.2428,81.3187,37712.0
2023-09-27 14:25:00,85.68,85.86,85.65,85.85,61536.0,81.3187,81.4896,81.2903,81.4801,61536.0
2023-09-27 14:30:00,85.85,85.96,85.85,85.94,77489.0,81.4801,81.5845,81.4801,81.5655,77489.0
2023-09-27 14:35:00,85.94,86.03,85.92,86.03,76474.0,81.5655,81.6509,81.5465,81.6509,76474.0
2023-09-27 14:40:00,86.02,86.05,85.98,86.05,100428.0,81.6414,81.6699,81.6035,81.6699,100428.0
2023-09-27 14:45:00,86.05,86.09,85.99,86.02,44474.0,81.6699,81.7079,81.613,81.6414,44474.0
2023-09-27 14:50:00,86.01,86.11,85.97,86.1,79021.0,81.6319,81.7269,81.594,81.7174,79021.0
2023-09-27 14:55:00,86.1,86.13,86.08,86.1,37882.0,81.7174,81.7458,81.6984,81.7174,37882.0
2023-09-27 15:00:00,86.11,86.32,86.08,86.3,117683.0,81.7269,81.9262,81.6984,81.9072,117683.0
2023-09-27 15:05:00,86.31,86.41,86.28,86.38,71308.0,81.9167,82.0116,81.8882,81.9831,71308.0
2023-09-27 15:10:00,86.38,86.53,86.38,86.41,89795.0,81.9831,82.1255,81.9831,82.0116,89795.0
2023-09-27 15:15:00,86.41,86.42,86.23,86.24,146237.0,82.0116,82.0211,81.8408,81.8502,146237.0
2023-09-27 15:20:00,86.24,86.36,86.23,86.28,67959.0,81.8502,81.9641,81.8408,81.8882,67959.0
2023-09-27 15:25:00,86.28,86.33,86.24,86.25,46872.0,81.8882,81.9357,81.8502,81.8597,46872.0
2023-09-27 15:30:00,86.24,86.3,86.19,86.28,72765.0,81.8502,81.9072,81.8028,81.8882,72765.0
2023-09-27 15:35:00,86.27,86.28,86.13,86.15,71816.0,81.8787,81.8882,81.7458,81.7648,71816.0
2023-09-27 15:40:00,86.15,86.16,86.05,86.1,99626.0,81.7648,81.7743,81.6699,81.7174,99626.0
2023-09-27 15:45:00,86.1,86.15,86.0,86.04,90277.0,81.7174,81.7648,81.6225,81.6604,90277.0
2023-09-27 15:50:00,86.04,86.16,86.04,86.14,118585.0,81.6604,81.7743,81.6604,81.7553,118585.0
2023-09-27 15:55:00,86.13,86.2,86.07,86.19,226723.0,81.7458,81.8123,81.6889,81.8028,226723.0
2023-09-28 09:30:00,84.89,85.44,84.88,85.44,398784.0,80.569,81.091,80.5595,81.091,398784.0
2023-09-28 09:35:00,85.44,85.46,85.01,85.22,119128.0,81.091,81.1099,80.6829,80.8822,119128.0
2023-09-28 09:40:00,85.22,85.24,84.43,84.48,344622.0,80.8822,80.9011,80.1324,80.1798,344622.0
2023-09-28 09:45:00,84.48,84.65,84.3,84.34,456723.0,80.1798,80.3412,80.009,80.047,456723.0
2023-09-28 09:50:00,84.34,84.83,84.33,84.82,243285.0,80.047,80.512,80.0375,80.5025,243285.0
2023-09-28 09:55:00,84.82,84.87,84.75,84.81,100143.0,80.5025,80.55,80.4361,80.493,100143.0
2023-09-28 10:00:00,84.82,85.1,84.77,85.1,141194.0,80.5025,80.7683,80.4551,80.7683,141194.0
2023-09-28 10:05:00,85.12,85.12,84.83,85.0,124032.0,80.7873,80.7873,80.512,80.6734,124032.0
2023-09-28 10:10:00,84.97,85.08,84.9,84.94,103492.0,80.6449,80.7493,80.5784,80.6164,103492.0
2023-09-28 10:15:00,84.95,84.95,84.68,84.87,111214.0,80.6259,80.6259,80.3696,80.55,111214.0
2023-09-28 10:20:00,84.86,84.96,84.7,84.86,80196.0,80.5405,80.6354,80.3886,80.5405,80196.0
2023-09-28 10:25:00,84.87,84.87,84.7,84.77,61232.0,80.55,80.55,80.3886,80.4551,61232.0
2023-09-28 10:30:00,84.78,84.81,84.6,84.69,66543.0,80.4646,80.493,80.2937,80.3791,66543.0
2023-09-28 10:35:00,84.69,84.8,84.68,84.8,71621.0,80.3791,80.4835,80.3696,80.4835,71621.0
2023-09-28 10:40:00,84.8,84.83,84.72,84.78,73414.0,80.4835,80.512,80.4076,80.4646,73414.0
2023-09-28 10:45:00,84.77,84.97,84.77,84.92,83641.0,80.4551,80.6449,80.4551,80.5974,83641.0
2023-09-28 10:50:00,84.92,84.98,84.85,84.94,121814.0,80.5974,80.6544,80.531,80.6164,121814.0
2023-09-28 10:55:00,84.93,85.01,84.92,84.98,54720.0,80.6069,80.6829,80.5974,80.6544,54720.0
2023-09-28 11:00:00,85.0,85.4,84.93,85.17,426815.0,80.6734,81.053,80.6069,80.8347,426815.0
2023-09-28 11:05:00,85.18,85.34,85.11,85.28,127722.0,80.8442,80.9961,80.7778,80.9391,127722.0
2023-09-28 11:10:00,85.28,85.28,85.05,85.13,94354.0,80.9391,80.9391,80.7208,80.7967,94354.0
2023-09-28 11:15:00,85.12,85.24,85.1,85.18,85562.0,80.7873,80.9011,80.7683,80.8442,85562.0
2023-09-28 11:20:00,85.18,85.37,85.15,85.35,117415.0,80.8442,81.0245,80.8157,81.0055,117415.0
2023-09-28 11:25:00,85.34,85.4,85.3,85.32,107127.0,80.9961,81.053,80.9581,80.9771,107127.0
2023-09-28 11:30:00,85.33,85.54,85.32,85.51,116992.0,80.9866,81.1859,80.9771,81.1574,116992.0
2023-09-28 11:35:00,85.5,85.52,85.43,85.43,85652.0,81.1479,81.1669,81.0815,81.0815,85652.0
2023-09-28 11:40:00,85.43,85.62,85.42,85.58,126919.0,81.0815,81.2618,81.072,81.2238,126919.0
2023-09-28 11:45:00,85.59,85.64,85.54,85.55,79184.0,81.2333,81.2808,81.1859,81.1954,79184.0
2023-09-28 11:50:00,85.55,85.61,85.51,85.59,70873.0,81.1954,81.2523,81.1574,81.2333,70873.0
2023-09-28 11:55:00,85.59,85.61,85.44,85.47,89980.0,81.2333,81.2523,81.091,81.1194,89980.0
2023-09-28 12:00:00,85.47,85.55,85.32,85.38,99548.0,81.1194,81.1954,80.9771,81.034,99548.0
2023-09-28 12:05:00,85.37,85.39,85.3,85.33,74246.0,81.0245,81.0435,80.9581,80.9866,74246.0
2023-09-28 12:10:00,85.33,85.42,85.3,85.4,44763.0,80.9866,81.072,80.9581,81.053,44763.0
2023-09-28 12:15:00,85.41,85.7,85.4,85.69,63618.0,81.0625,81.3377,81.053,81.3282,63618.0
2023-09-28 12:20:00,85.7,85.75,85.58,85.64,59430.0,81.3377,81.3852,81.2238,81.2808,59430.0
2023-09-28 12:25:00,85.64,85.71,85.63,85.68,46353.0,81.2808,81.3472,81.2713,81.3187,46353.0
2023-09-28 12:30:00,85.68,85.69,85.61,85.64,48858.0,81.3187,81.3282,81.2523,81.2808,48858.0
2023-09-28 12:35:00,85.64,85.68,85.57,85.63,42473.0,81.2808,81.3187,81.2143,81.2713,42473.0
2023-09-28 12:40:00,85.63,85.72,85.62,85.66,38135.0,81.2713,81.3567,81.2618,81.2998,38135.0
2023-09-28 12:45:00,85.66,85.67,85.51,85.52,36525.0,81.2998,81.3093,81.1574,81.1669,36525.0
2023-09-28 12:50:00,85.51,85.56,85.38,85.38,62374.0,81.1574,81.2049,81.034,81.034,62374.0
2023-09-28 12:55:00,85.38,85.52,85.38,85.47,59379.0,81.034,81.1669,81.034,81.1194,59379.0
2023-09-28 13:00:00,85.48,85.52,85.41,85.42,49425.0,81.1289,81.1669,81.0625,81.072,49425.0
2023-09-28 13:05:00,85.42,85.5,85.35,85.46,73816.0,81.072,81.1479,81.0055,81.1099,73816.0
2023-09-28 13:10:00,85.47,85.48,85.41,85.47,30491.0,81.1194,81.1289,81.0625,81.1194,30491.0
2023-09-28 13:15:00,85.46,85.47,85.41,85.45,30103.0,81.1099,81.1194,81.0625,81.1005,30103.0
2023-09-28 13:20:00,85.45,85.52,85.44,85.51,22970.0,81.1005,81.1669,81.091,81.1574,22970.0
2023-09-28 13:25:00,85.52,85.52,85.37,85.42,29270.0,81.1669,81.1669,81.0245,81.072,29270.0
2023-09-28 13:30:00,85.41,85.43,85.32,85.34,57653.0,81.0625,81.0815,80.9771,80.9961,57653.0
2023-09-28 13:35:00,85.34,85.41,85.34,85.39,44643.0,80.9961,81.0625,80.9961,81.0435,44643.0
2023-09-28 13:40:00,85.39,85.39,85.29,85.33,34646.0,81.0435,81.0435,80.9486,80.9866,34646.0
2023-09-28 13:45:00,85.32,85.5,85.31,85.46,37068.0,80.9771,81.1479,80.9676,81.1099,37068.0
2023-09-28 13:50:00,85.47,85.5,85.37,85.41,28863.0,81.1194,81.1479,81.0245,81.0625,28863.0
2023-09-28 13:55:00,85.41,85.45,85.37,85.4,41608.0,81.0625,81.1005,81.0245,81.053,41608.0
2023-09-28 14:00:00,85.39,85.42,85.35,85.36,23770.0,81.0435,81.072,81.0055,81.015,23770.0
2023-09-28 14:05:00,85.35,85.49,85.34,85.48,49523.0,81.0055,81.1384,80.9961,81.1289,49523.0
2023-09-28 14:10:00,85.48,85.61,85.46,85.61,39718.0,81.1289,81.2523,81.1099,81.2523,39718.0
2023-09-28 14:15:00,85.61,85.69,85.61,85.66,69001.0,81.2523,81.3282,81.2523,81.2998,69001.0
2023-09-28 14:20:00,85.66,85.69,85.63,85.63,35591.0,81.2998,81.3282,81.2713,81.2713,35591.0
2023-09-28 14:25:00,85.63,85.69,85.61,85.65,27549.0,81.2713,81.3282,81.2523,81.2903,27549.0
2023-09-28 14:30:00,85.66,85.67,85.57,85.57,33002.0,81.2998,81.3093,81.2143,81.2143,33002.0
2023-09-28 14:35:00,85.55,85.55,85.42,85.54,44145.0,81.1954,81.1954,81.072,81.1859,44145.0
2023-09-28 14:40:00,85.53,85.57,85.41,85.53,168493.0,81.1764,81.2143,81.0625,81.1764,168493.0
2023-09-28 14:45:00,85.52,85.53,85.43,85.45,20913.0,81.1669,81.1764,81.0815,81.1005,20913.0
2023-09-28 14:50:00,85.46,85.5,85.41,85.48,38844.0,81.1099,81.1479,81.0625,81.1289,38844.0
2023-09-28 14:55:00,85.47,85.54,85.41,85.54,28290.0,81.1194,81.1859,81.0625,81.1859,28290.0
2023-09-28 15:00:00,85.54,85.62,85.53,85.61,35517.0,81.1859,81.2618,81.1764,81.2523,35517.0
2023-09-28 15:05:00,85.62,85.63,85.54,85.57,45669.0,81.2618,81.2713,81.1859,81.2143,45669.0
2023-09-28 15:10:00,85.57,85.74,85.56,85.73,76931.0,81.2143,81.3757,81.2049,81.3662,76931.0
2023-09-28 15:15:00,85.73,85.82,85.72,85.78,82638.0,81.3662,81.4516,81.3567,81.4137,82638.0
2023-09-28 15:20:00,85.78,85.84,85.75,85.82,49728.0,81.4137,81.4706,81.3852,81.4516,49728.0
2023-09-28 15:25:00,85.84,85.89,85.82,85.87,57271.0,81.4706,81.5181,81.4516,81.4991,57271.0
2023-09-28 15:30:00,85.87,85.87,85.68,85.68,66967.0,81.4991,81.4991,81.3187,81.3187,66967.0
2023-09-28 15:35:00,85.67,85.68,85.51,85.53,64087.0,81.3093,81.3187,81.1574,81.1764,64087.0
2023-09-28 15:40:00,85.52,85.57,85.5,85.55,70441.0,81.1669,81.2143,81.1479,81.1954,70441.0
2023-09-28 15:45:00,85.56,85.58,85.47,85.51,61007.0,81.2049,81.2238,81.1194,81.1574,61007.0
2023-09-28 15:50:00,85.5,85.57,85.48,85.52,153987.0,81.1479,81.2143,81.1289,81.1669,153987.0
2023-09-28 15:55:00,85.51,85.59,85.49,85.55,284656.0,81.1574,81.2333,81.1384,81.1954,284656.0
2023-09-29 09:30:00,87.29,87.67,87.13,87.56,470425.0,82.8468,83.2075,82.6949,83.1031,470425.0
2023-09-29 09:35:00,87.57,87.93,87.53,87.88,499744.0,83.1125,83.4542,83.0746,83.4068,499744.0
2023-09-29 09:40:00,87.87,87.89,87.51,87.67,330979.0,83.3973,83.4163,83.0556,83.2075,330979.0
2023-09-29 09:45:00,87.67,87.95,87.66,87.7,262192.0,83.2075,83.4732,83.198,83.2359,262192.0
2023-09-29 09:50:00,87.71,87.79,87.55,87.78,113359.0,83.2454,83.3213,83.0936,83.3119,113359.0
2023-09-29 09:55:00,87.79,87.84,87.68,87.71,112221.0,83.3213,83.3688,83.2169,83.2454,112221.0
2023-09-29 10:00:00,87.71,87.81,87.45,87.48,136117.0,83.2454,83.3403,82.9987,83.0271,136117.0
2023-09-29 10:05:00,87.48,87.5,87.3,87.36,302846.0,83.0271,83.0461,82.8563,82.9132,302846.0
2023-09-29 10:10:00,87.37,87.39,87.11,87.22,187796.0,82.9227,82.9417,82.676,82.7804,187796.0
2023-09-29 10:15:00,87.22,87.28,87.1,87.13,151469.0,82.7804,82.8373,82.6665,82.6949,151469.0
2023-09-29 10:20:00,87.13,87.2,86.76,86.78,170962.0,82.6949,82.7614,82.3438,82.3628,170962.0
2023-09-29 10:25:00,86.77,86.92,86.77,86.81,190550.0,82.3533,82.4956,82.3533,82.3912,190550.0
2023-09-29 10:30:00,86.82,86.94,86.8,86.88,89727.0,82.4007,82.5146,82.3817,82.4577,89727.0
2023-09-29 10:35:00,86.89,86.95,86.65,86.79,108901.0,82.4672,82.5241,82.2394,82.3722,108901.0
2023-09-29 10:40:00,86.8,86.99,86.76,86.97,87541.0,82.3817,82.5621,82.3438,82.5431,87541.0
2023-09-29 10:45:00,86.97,87.09,86.91,86.95,85626.0,82.5431,82.657,82.4861,82.5241,85626.0
2023-09-29 10:50:00,86.93,87.1,86.88,87.04,98840.0,82.5051,82.6665,82.4577,82.6095,98840.0
2023-09-29 10:55:00,87.05,87.11,86.97,86.98,78016.0,82.619,82.676,82.5431,82.5526,78016.0
2023-09-29 11:00:00,87.0,87.03,86.89,86.95,65688.0,82.5716,82.6,82.4672,82.5241,65688.0
2023-09-29 11:05:00,86.95,87.01,86.92,86.97,52542.0,82.5241,82.581,82.4956,82.5431,52542.0
2023-09-29 11:10:00,86.98,87.16,86.97,87.16,97829.0,82.5526,82.7234,82.5431,82.7234,97829.0
2023-09-29 11:15:00,87.15,87.17,87.06,87.1,89278.0,82.7139,82.7329,82.6285,82.6665,89278.0
2023-09-29 11:20:00,87.08,87.25,87.07,87.22,74876.0,82.6475,82.8088,82.638,82.7804,74876.0
2023-09-29 11:25:00,87.2,87.22,86.98,87.01,102832.0,82.7614,82.7804,82.5526,82.581,102832.0
2023-09-29 11:30:00,87.0,87.07,86.97,86.99,79959.0,82.5716,82.638,82.5431,82.5621,79959.0
2023-09-29 11:35:00,86.99,87.01,86.79,86.85,177526.0,82.5621,82.581,82.3722,82.4292,177526.0
2023-09-29 11:40:00,86.86,86.96,86.84,86.96,59330.0,82.4387,82.5336,82.4197,82.5336,59330.0
2023-09-29 11:45:00,86.97,87.0,86.84,86.87,43972.0,82.5431,82.5716,82.4197,82.4482,43972.0
2023-09-29 11:50:00,86.86,86.93,86.75,86.81,103918.0,82.4387,82.5051,82.3343,82.3912,103918.0
2023-09-29 11:55:00,86.81,87.03,86.8,86.98,63316.0,82.3912,82.6,82.3817,82.5526,63316.0
2023-09-29 12:00:00,86.98,87.01,86.93,86.98,31651.0,82.5526,82.581,82.5051,82.5526,31651.0
2023-09-29 12:05:00,86.98,87.08,86.94,87.02,55046.0,82.5526,82.6475,82.5146,82.5905,55046.0
2023-09-29 12:10:00,87.01,87.11,86.86,86.89,81879.0,82.581,82.676,82.4387,82.4672,81879.0
2023-09-29 12:15:00,86.88,87.09,86.88,87.08,53948.0,82.4577,82.657,82.4577,82.6475,53948.0
2023-09-29 12:20:00,87.07,87.18,87.06,87.12,63714.0,82.638,82.7424,82.6285,82.6854,63714.0
2023-09-29 12:25:00,87.11,87.17,87.08,87.1,53947.0,82.676,82.7329,82.6475,82.6665,53947.0
2023-09-29 12:30:00,87.1,87.12,87.03,87.07,44527.0,82.6665,82.6854,82.6,82.638,44527.0
2023-09-29 12:35:00,87.06,87.12,87.0,87.01,29676.0,82.6285,82.6854,82.5716,82.581,29676.0
2023-09-29 12:40:00,87.0,87.11,86.95,86.95,88014.0,82.5716,82.676,82.5241,82.5241,88014.0
2023-09-29 12:45:00,86.97,87.08,86.82,86.86,66274.0,82.5431,82.6475,82.4007,82.4387,66274.0
2023-09-29 12:50:00,86.86,86.89,86.78,86.8,57844.0,82.4387,82.4672,82.3628,82.3817,57844.0
2023-09-29 12:55:00,86.8,86.88,86.79,86.87,44735.0,82.3817,82.4577,82.3722,82.4482,44735.0
2023-09-29 13:00:00,86.86,86.9,86.77,86.85,54460.0,82.4387,82.4766,82.3533,82.4292,54460.0
2023-09-29 13:05:00,86.84,86.84,86.67,86.72,47366.0,82.4197,82.4197,82.2584,82.3058,47366.0
2023-09-29 13:10:00,86.74,86.77,86.7,86.73,51278.0,82.3248,82.3533,82.2868,82.3153,51278.0
2023-09-29 13:15:00,86.74,86.79,86.68,86.75,35278.0,82.3248,82.3722,82.2678,82.3343,35278.0
2023-09-29 13:20:00,86.75,86.85,86.74,86.84,23245.0,82.3343,82.4292,82.3248,82.4197,23245.0
2023-09-29 13:25:00,86.84,86.98,86.84,86.98,39130.0,82.4197,82.5526,82.4197,82.5526,39130.0
2023-09-29 13:30:00,86.97,86.98,86.84,86.84,38288.0,82.5431,82.5526,82.4197,82.4197,38288.0
2023-09-29 13:35:00,86.84,86.89,86.83,86.86,16665.0,82.4197,82.4672,82.4102,82.4387,16665.0
2023-09-29 13:40:00,86.86,86.9,86.83,86.87,39035.0,82.4387,82.4766,82.4102,82.4482,39035.0
2023-09-29 13:45:00,86.86,86.9,86.74,86.75,41731.0,82.4387,82.4766,82.3248,82.3343,41731.0
2023-09-29 13:50:00,86.75,86.81,86.7,86.74,37414.0,82.3343,82.3912,82.2868,82.3248,37414.0
2023-09-29 13:55:00,86.75,86.8,86.6,86.65,42781.0,82.3343,82.3817,82.1919,82.2394,42781.0
2023-09-29 14:00:00,86.64,86.73,86.63,86.71,43785.0,82.2299,82.3153,82.2204,82.2963,43785.0
2023-09-29 14:05:00,86.72,86.74,86.61,86.66,75187.0,82.3058,82.3248,82.2014,82.2489,75187.0
2023-09-29 14:10:00,86.66,86.78,86.65,86.7,55233.0,82.2489,82.3628,82.2394,82.2868,55233.0
2023-09-29 14:15:00,86.69,86.75,86.68,86.69,26927.0,82.2773,82.3343,82.2678,82.2773,26927.0
2023-09-29 14:20:00,86.68,86.74,86.66,86.73,32502.0,82.2678,82.3248,82.2489,82.3153,32502.0
2023-09-29 14:25:00,86.73,86.78,86.65,86.66,52772.0,82.3153,82.3628,82.2394,82.2489,52772.0
2023-09-29 14:30:00,86.67,86.78,86.65,86.76,38641.0,82.2584,82.3628,82.2394,82.3438,38641.0
2023-09-29 14:35:00,86.75,86.77,86.71,86.76,27248.0,82.3343,82.3533,82.2963,82.3438,27248.0
2023-09-29 14:40:00,86.76,86.86,86.73,86.85,38419.0,82.3438,82.4387,82.3153,82.4292,38419.0
2023-09-29 14:45:00,86.85,86.86,86.74,86.75,26664.0,82.4292,82.4387,82.3248,82.3343,26664.0
2023-09-29 14:50:00,86.74,86.83,86.74,86.82,28882.0,82.3248,82.4102,82.3248,82.4007,28882.0
2023-09-29 14:55:00,86.81,87.02,86.81,87.02,69719.0,82.3912,82.5905,82.3912,82.5905,69719.0
2023-09-29 15:00:00,87.02,87.07,86.85,86.87,58910.0,82.5905,82.638,82.4292,82.4482,58910.0
2023-09-29 15:05:00,86.88,86.93,86.85,86.87,44605.0,82.4577,82.5051,82.4292,82.4482,44605.0
2023-09-29 15:10:00,86.86,86.97,86.82,86.89,46641.0,82.4387,82.5431,82.4007,82.4672,46641.0
2023-09-29 15:15:00,86.9,86.92,86.83,86.85,53666.0,82.4766,82.4956,82.4102,82.4292,53666.0
2023-09-29 15:20:00,86.85,86.88,86.79,86.82,58148.0,82.4292,82.4577,82.3722,82.4007,58148.0
2023-09-29 15:25:00,86.82,86.85,86.72,86.83,71097.0,82.4007,82.4292,82.3058,82.4102,71097.0
2023-09-29 15:30:00,86.82,86.84,86.73,86.74,82150.0,82.4007,82.4197,82.3153,82.3248,82150.0
2023-09-29 15:35:00,86.73,86.8,86.68,86.78,92531.0,82.3153,82.3817,82.2678,82.3628,92531.0
2023-09-29 15:40:00,86.77,86.77,86.69,86.73,75230.0,82.3533,82.3533,82.2773,82.3153,75230.0
2023-09-29 15:45:00,86.73,86.87,86.7,86.87,143176.0,82.3153,82.4482,82.2868,82.4482,143176.0
2023-09-29 15:50:00,86.86,86.98,86.77,86.8,322318.0,82.4387,82.5526,82.3533,82.3817,322318.0
2023-09-29 15:55:00,86.79,86.79,86.65,86.74,339153.0,82.3722,82.3722,82.2394,82.3248,339153.0
2023-10-02 09:30:00,86.75,87.11,86.63,86.84,265877.0,82.3343,82.676,82.2204,82.4197,265877.0
2023-10-02 09:35:00,86.9,86.93,86.68,86.79,143624.0,82.4766,82.5051,82.2678,82.3722,143624.0
2023-10-02 09:40:00,86.79,86.79,86.34,86.44,280864.0,82.3722,82.3722,81.9452,82.0401,280864.0
2023-10-02 09:45:00,86.43,86.48,86.21,86.22,217681.0,82.0306,82.078,81.8218,81.8313,217681.0
2023-10-02 09:50:00,86.21,86.27,86.04,86.14,222127.0,81.8218,81.8787,81.6604,81.7553,222127.0
2023-10-02 09:55:00,86.13,86.37,86.12,86.33,155929.0,81.7458,81.9736,81.7363,81.9357,155929.0
2023-10-02 10:00:00,86.33,86.55,86.27,86.47,186779.0,81.9357,82.1445,81.8787,82.0685,186779.0
2023-10-02 10:05:00,86.47,86.54,86.17,86.22,185986.0,82.0685,82.135,81.7838,81.8313,185986.0
2023-10-02 10:10:00,86.2,86.22,85.9,85.9,118568.0,81.8123,81.8313,81.5275,81.5275,118568.0
2023-10-02 10:15:00,85.9,86.18,85.89,86.06,145190.0,81.5275,81.7933,81.5181,81.6794,145190.0
2023-10-02 10:20:00,86.05,86.31,86.05,86.27,88196.0,81.6699,81.9167,81.6699,81.8787,88196.0
2023-10-02 10:25:00,86.28,86.31,86.12,86.16,91340.0,81.8882,81.9167,81.7363,81.7743,91340.0
2023-10-02 10:30:00,86.15,86.33,86.05,86.29,148933.0,81.7648,81.9357,81.6699,81.8977,148933.0
2023-10-02 10:35:00,86.28,86.3,86.07,86.19,122388.0,81.8882,81.9072,81.6889,81.8028,122388.0
2023-10-02 10:40:00,86.2,86.31,86.14,86.29,142918.0,81.8123,81.9167,81.7553,81.8977,142918.0
2023-10-02 10:45:00,86.29,86.43,86.24,86.34,81885.0,81.8977,82.0306,81.8502,81.9452,81885.0
2023-10-02 10:50:00,86.33,86.38,86.24,86.29,84096.0,81.9357,81.9831,81.8502,81.8977,84096.0
2023-10-02 10:55:00,86.29,86.29,86.17,86.23,52010.0,81.8977,81.8977,81.7838,81.8408,52010.0
2023-10-02 11:00:00,86.23,86.33,86.17,86.18,85814.0,81.8408,81.9357,81.7838,81.7933,85814.0
2023-10-02 11:05:00,86.19,86.25,86.13,86.2,79044.0,81.8028,81.8597,81.7458,81.8123,79044.0
2023-10-02 11:10:00,86.19,86.29,86.16,86.26,71336.0,81.8028,81.8977,81.7743,81.8692,71336.0
2023-10-02 11:15:00,86.26,86.37,86.26,86.34,71355.0,81.8692,81.9736,81.8692,81.9452,71355.0
2023-10-02 11:20:00,86.34,86.54,86.33,86.5,105547.0,81.9452,82.135,81.9357,82.097,105547.0
2023-10-02 11:25:00,86.51,86.56,86.42,86.55,75396.0,82.1065,82.154,82.0211,82.1445,75396.0
2023-10-02 11:30:00,86.54,86.57,86.43,86.51,83019.0,82.135,82.1634,82.0306,82.1065,83019.0
2023-10-02 11:35:00,86.51,86.56,86.39,86.54,65284.0,82.1065,82.154,81.9926,82.135,65284.0
2023-10-02 11:40:00,86.52,86.54,86.47,86.48,42818.0,82.116,82.135,82.0685,82.078,42818.0
2023-10-02 11:45:00,86.47,86.51,86.42,86.51,37322.0,82.0685,82.1065,82.0211,82.1065,37322.0
2023-10-02 11:50:00,86.51,86.64,86.47,86.48,90921.0,82.1065,82.2299,82.0685,82.078,90921.0
2023-10-02 11:55:00,86.47,86.52,86.44,86.49,39677.0,82.0685,82.116,82.0401,82.0875,39677.0
2023-10-02 12:00:00,86.48,86.55,86.41,86.44,65230.0,82.078,82.1445,82.0116,82.0401,65230.0
2023-10-02 12:05:00,86.43,86.44,86.32,86.33,50972.0,82.0306,82.0401,81.9262,81.9357,50972.0
2023-10-02 12:10:00,86.33,86.4,86.3,86.34,40623.0,81.9357,82.0021,81.9072,81.9452,40623.0
2023-10-02 12:15:00,86.35,86.41,86.31,86.36,55019.0,81.9546,82.0116,81.9167,81.9641,55019.0
2023-10-02 12:20:00,86.36,86.38,86.3,86.33,40701.0,81.9641,81.9831,81.9072,81.9357,40701.0
2023-10-02 12:25:00,86.33,86.39,86.18,86.2,71739.0,81.9357,81.9926,81.7933,81.8123,71739.0
2023-10-02 12:30:00,86.2,86.21,86.13,86.14,67537.0,81.8123,81.8218,81.7458,81.7553,67537.0
2023-10-02 12:35:00,86.13,86.18,86.06,86.1,78276.0,81.7458,81.7933,81.6794,81.7174,78276.0
2023-10-02 12:40:00,86.11,86.13,86.07,86.09,35460.0,81.7269,81.7458,81.6889,81.7079,35460.0
2023-10-02 12:45:00,86.09,86.17,86.08,86.12,51879.0,81.7079,81.7838,81.6984,81.7363,51879.0
2023-10-02 12:50:00,86.12,86.12,86.06,86.12,47745.0,81.7363,81.7363,81.6794,81.7363,47745.0
2023-10-02 12:55:00,86.12,86.17,86.1,86.13,48909.0,81.7363,81.7838,81.7174,81.7458,48909.0
2023-10-02 13:00:00,86.13,86.19,86.1,86.16,44528.0,81.7458,81.8028,81.7174,81.7743,44528.0
2023-10-02 13:05:00,86.16,86.18,86.11,86.14,35113.0,81.7743,81.7933,81.7269,81.7553,35113.0
2023-10-02 13:10:00,86.14,86.16,86.04,86.08,54749.0,81.7553,81.7743,81.6604,81.6984,54749.0
2023-10-02 13:15:00,86.07,86.18,86.07,86.16,31916.0,81.6889,81.7933,81.6889,81.7743,31916.0
2023-10-02 13:20:00,86.16,86.26,86.15,86.2,52432.0,81.7743,81.8692,81.7648,81.8123,52432.0
2023-10-02 13:25:00,86.19,86.26,86.16,86.23,50862.0,81.8028,81.8692,81.7743,81.8408,50862.0
2023-10-02 13:30:00,86.24,86.27,86.18,86.19,25580.0,81.8502,81.8787,81.7933,81.8028,25580.0
2023-10-02 13:35:00,86.19,86.23,86.13,86.14,27692.0,81.8028,81.8408,81.7458,81.7553,27692.0
2023-10-02 13:40:00,86.14,86.22,86.13,86.2,39270.0,81.7553,81.8313,81.7458,81.8123,39270.0
2023-10-02 13:45:00,86.19,86.24,86.17,86.18,32075.0,81.8028,81.8502,81.7838,81.7933,32075.0
2023-10-02 13:50:00,86.19,86.23,86.16,86.22,35416.0,81.8028,81.8408,81.7743,81.8313,35416.0
2023-10-02 13:55:00,86.2,86.25,86.16,86.18,19155.0,81.8123,81.8597,81.7743,81.7933,19155.0
2023-10-02 14:00:00,86.19,86.21,85.99,86.08,196616.0,81.8028,81.8218,81.613,81.6984,196616.0
2023-10-02 14:05:00,86.1,86.18,86.1,86.16,26408.0,81.7174,81.7933,81.7174,81.7743,26408.0
2023-10-02 14:10:00,86.17,86.33,86.15,86.31,64962.0,81.7838,81.9357,81.7648,81.9167,64962.0
2023-10-02 14:15:00,86.31,86.31,86.21,86.22,33998.0,81.9167,81.9167,81.8218,81.8313,33998.0
2023-10-02 14:20:00,86.22,86.23,86.15,86.19,30053.0,81.8313,81.8408,81.7648,81.8028,30053.0
2023-10-02 14:25:00,86.19,86.19,86.11,86.13,25494.0,81.8028,81.8028,81.7269,81.7458,25494.0
2023-10-02 14:30:00,86.13,86.16,86.1,86.14,51969.0,81.7458,81.7743,81.7174,81.7553,51969.0
2023-10-02 14:35:00,86.15,86.17,86.1,86.1,35876.0,81.7648,81.7838,81.7174,81.7174,35876.0
2023-10-02 14:40:00,86.1,86.11,86.05,86.09,50251.0,81.7174,81.7269,81.6699,81.7079,50251.0
2023-10-02 14:45:00,86.09,86.18,86.09,86.17,56231.0,81.7079,81.7933,81.7079,81.7838,56231.0
2023-10-02 14:50:00,86.17,86.28,86.17,86.22,69657.0,81.7838,81.8882,81.7838,81.8313,69657.0
2023-10-02 14:55:00,86.22,86.22,86.15,86.22,43499.0,81.8313,81.8313,81.7648,81.8313,43499.0
2023-10-02 15:00:00,86.21,86.23,86.15,86.17,25743.0,81.8218,81.8408,81.7648,81.7838,25743.0
2023-10-02 15:05:00,86.18,86.35,86.18,86.27,87828.0,81.7933,81.9546,81.7933,81.8787,87828.0
2023-10-02 15:10:00,86.28,86.33,86.22,86.25,48487.0,81.8882,81.9357,81.8313,81.8597,48487.0
2023-10-02 15:15:00,86.26,86.32,86.26,86.27,43745.0,81.8692,81.9262,81.8692,81.8787,43745.0
2023-10-02 15:20:00,86.26,86.38,86.24,86.37,50318.0,81.8692,81.9831,81.8502,81.9736,50318.0
2023-10-02 15:25:00,86.36,86.37,86.32,86.36,50631.0,81.9641,81.9736,81.9262,81.9641,50631.0
2023-10-02 15:30:00,86.35,86.47,86.34,86.43,65727.0,81.9546,82.0685,81.9452,82.0306,65727.0
2023-10-02 15:35:00,86.44,86.45,86.35,86.45,72493.0,82.0401,82.0496,81.9546,82.0496,72493.0
2023-10-02 15:40:00,86.44,86.48,86.4,86.43,98127.0,82.0401,82.078,82.0021,82.0306,98127.0
2023-10-02 15:45:00,86.43,86.45,86.36,86.39,71546.0,82.0306,82.0496,81.9641,81.9926,71546.0
2023-10-02 15:50:00,86.38,86.48,86.33,86.48,106303.0,81.9831,82.078,81.9357,82.078,106303.0
2023-10-02 15:55:00,86.48,86.57,86.46,86.52,302719.0,82.078,82.1634,82.059,82.116,302719.0
2023-10-03 09:30:00,84.5,84.78,84.26,84.57,536788.0,80.1988,80.4646,79.971,80.2652,536788.0
2023-10-03 09:35:00,84.58,84.64,84.21,84.5,406158.0,80.2747,80.3317,79.9236,80.1988,406158.0
2023-10-03 09:40:00,84.49,84.61,84.4,84.52,251879.0,80.1893,80.3032,80.1039,80.2178,251879.0
2023-10-03 09:45:00,84.53,84.66,84.33,84.61,220447.0,80.2273,80.3507,80.0375,80.3032,220447.0
2023-10-03 09:50:00,84.62,84.7,84.41,84.67,230596.0,80.3127,80.3886,80.1134,80.3602,230596.0
2023-10-03 09:55:00,84.68,84.71,84.42,84.46,199550.0,80.3696,80.3981,80.1229,80.1608,199550.0
2023-10-03 10:00:00,84.46,84.48,84.04,84.06,287141.0,80.1608,80.1798,79.7622,79.7812,287141.0
2023-10-03 10:05:00,84.06,84.11,83.96,83.97,262576.0,79.7812,79.8287,79.6863,79.6958,262576.0
2023-10-03 10:10:00,83.98,84.36,83.95,84.25,197006.0,79.7053,80.0659,79.6768,79.9615,197006.0
2023-10-03 10:15:00,84.24,84.29,84.09,84.15,138487.0,79.952,79.9995,79.8097,79.8666,138487.0
2023-10-03 10:20:00,84.15,84.41,84.09,84.25,159173.0,79.8666,80.1134,79.8097,79.9615,159173.0
2023-10-03 10:25:00,84.25,84.42,84.21,84.33,127165.0,79.9615,80.1229,79.9236,80.0375,127165.0
2023-10-03 10:30:00,84.34,84.47,84.28,84.41,113335.0,80.047,80.1703,79.99,80.1134,113335.0
2023-10-03 10:35:00,84.41,84.55,84.4,84.41,98088.0,80.1134,80.2463,80.1039,80.1134,98088.0
2023-10-03 10:40:00,84.41,84.56,84.4,84.51,80198.0,80.1134,80.2558,80.1039,80.2083,80198.0
2023-10-03 10:45:00,84.51,84.55,84.36,84.39,93626.0,80.2083,80.2463,80.0659,80.0944,93626.0
2023-10-03 10:50:00,84.38,84.39,84.27,84.28,89488.0,80.0849,80.0944,79.9805,79.99,89488.0
2023-10-03 10:55:00,84.28,84.38,84.26,84.36,61638.0,79.99,80.0849,79.971,80.0659,61638.0
2023-10-03 11:00:00,84.35,84.47,84.3,84.41,180960.0,80.0564,80.1703,80.009,80.1134,180960.0
2023-10-03 11:05:00,84.41,84.65,84.4,84.6,116395.0,80.1134,80.3412,80.1039,80.2937,116395.0
2023-10-03 11:10:00,84.59,84.62,84.5,84.6,108162.0,80.2842,80.3127,80.1988,80.2937,108162.0
2023-10-03 11:15:00,84.59,84.8,84.59,84.79,103466.0,80.2842,80.4835,80.2842,80.474,103466.0
2023-10-03 11:20:00,84.8,84.9,84.71,84.78,99803.0,80.4835,80.5784,80.3981,80.4646,99803.0
2023-10-03 11:25:00,84.78,84.84,84.65,84.78,60262.0,80.4646,80.5215,80.3412,80.4646,60262.0
2023-10-03 11:30:00,84.77,85.0,84.72,84.76,233204.0,80.4551,80.6734,80.4076,80.4456,233204.0
2023-10-03 11:35:00,84.75,84.78,84.55,84.63,68683.0,80.4361,80.4646,80.2463,80.3222,68683.0
2023-10-03 11:40:00,84.61,84.72,84.58,84.59,63657.0,80.3032,80.4076,80.2747,80.2842,63657.0
2023-10-03 11:45:00,84.58,84.65,84.51,84.59,64525.0,80.2747,80.3412,80.2083,80.2842,64525.0
2023-10-03 11:50:00,84.58,84.58,84.45,84.48,52347.0,80.2747,80.2747,80.1514,80.1798,52347.0
2023-10-03 11:55:00,84.48,84.5,84.43,84.47,61695.0,80.1798,80.1988,80.1324,80.1703,61695.0
2023-10-03 12:00:00,84.47,84.83,84.47,84.82,98396.0,80.1703,80.512,80.1703,80.5025,98396.0
2023-10-03 12:05:00,84.83,84.84,84.71,84.81,102613.0,80.512,80.5215,80.3981,80.493,102613.0
2023-10-03 12:10:00,84.81,84.82,84.7,84.79,92428.0,80.493,80.5025,80.3886,80.474,92428.0
2023-10-03 12:15:00,84.78,84.89,84.75,84.8,84557.0,80.4646,80.569,80.4361,80.4835,84557.0
2023-10-03 12:20:00,84.81,84.83,84.73,84.81,43155.0,80.493,80.512,80.4171,80.493,43155.0
2023-10-03 12:25:00,84.81,84.88,84.77,84.84,47226.0,80.493,80.5595,80.4551,80.5215,47226.0
2023-10-03 12:30:00,84.84,84.88,84.8,84.81,44509.0,80.5215,80.5595,80.4835,80.493,44509.0
2023-10-03 12:35:00,84.81,84.82,84.74,84.8,41585.0,80.493,80.5025,80.4266,80.4835,41585.0
2023-10-03 12:40:00,84.8,84.82,84.73,84.74,39119.0,80.4835,80.5025,80.4171,80.4266,39119.0
2023-10-03 12:45:00,84.75,84.84,84.74,84.82,32472.0,80.4361,80.5215,80.4266,80.5025,32472.0
2023-10-03 12:50:00,84.82,84.83,84.78,84.78,11383.0,80.5025,80.512,80.4646,80.4646,11383.0
2023-10-03 12:55:00,84.78,84.82,84.74,84.78,27591.0,80.4646,80.5025,80.4266,80.4646,27591.0
2023-10-03 13:00:00,84.77,84.84,84.77,84.81,25095.0,80.4551,80.5215,80.4551,80.493,25095.0
2023-10-03 13:05:00,84.81,84.82,84.65,84.68,52283.0,80.493,80.5025,80.3412,80.3696,52283.0
2023-10-03 13:10:00,84.68,84.71,84.67,84.67,33128.0,80.3696,80.3981,80.3602,80.3602,33128.0
2023-10-03 13:15:00,84.67,84.71,84.65,84.66,30178.0,80.3602,80.3981,80.3412,80.3507,30178.0
2023-10-03 13:20:00,84.65,84.66,84.61,84.65,22569.0,80.3412,80.3507,80.3032,80.3412,22569.0
2023-10-03 13:25:00,84.65,84.65,84.57,84.59,35094.0,80.3412,80.3412,80.2652,80.2842,35094.0
2023-10-03 13:30:00,84.6,84.6,84.53,84.59,48792.0,80.2937,80.2937,80.2273,80.2842,48792.0
2023-10-03 13:35:00,84.59,84.61,84.48,84.5,60590.0,80.2842,80.3032,80.1798,80.1988,60590.0
2023-10-03 13:40:00,84.52,84.61,84.51,84.56,33759.0,80.2178,80.3032,80.2083,80.2558,33759.0
2023-10-03 13:45:00,84.56,84.59,84.39,84.4,53066.0,80.2558,80.2842,80.0944,80.1039,53066.0
2023-10-03 13:50:00,84.4,84.48,84.35,84.46,48173.0,80.1039,80.1798,80.0564,80.1608,48173.0
2023-10-03 13:55:00,84.45,84.46,84.35,84.39,69570.0,80.1514,80.1608,80.0564,80.0944,69570.0
2023-10-03 14:00:00,84.4,84.44,84.36,84.38,33560.0,80.1039,80.1419,80.0659,80.0849,33560.0
2023-10-03 14:05:00,84.38,84.4,84.31,84.36,45671.0,80.0849,80.1039,80.0185,80.0659,45671.0
2023-10-03 14:10:00,84.36,84.38,84.27,84.33,49661.0,80.0659,80.0849,79.9805,80.0375,49661.0
2023-10-03 14:15:00,84.34,84.38,84.3,84.37,34645.0,80.047,80.0849,80.009,80.0754,34645.0
2023-10-03 14:20:00,84.38,84.39,84.32,84.38,68165.0,80.0849,80.0944,80.028,80.0849,68165.0
2023-10-03 14:25:00,84.39,84.43,84.32,84.42,54941.0,80.0944,80.1324,80.028,80.1229,54941.0
2023-10-03 14:30:00,84.42,84.49,84.4,84.46,63247.0,80.1229,80.1893,80.1039,80.1608,63247.0
2023-10-03 14:35:00,84.47,84.56,84.46,84.55,87850.0,80.1703,80.2558,80.1608,80.2463,87850.0
2023-10-03 14:40:00,84.55,84.57,84.49,84.56,48085.0,80.2463,80.2652,80.1893,80.2558,48085.0
2023-10-03 14:45:00,84.57,84.67,84.57,84.63,69594.0,80.2652,80.3602,80.2652,80.3222,69594.0
2023-10-03 14:50:00,84.64,84.67,84.6,84.63,56065.0,80.3317,80.3602,80.2937,80.3222,56065.0
2023-10-03 14:55:00,84.64,84.67,84.58,84.63,44569.0,80.3317,80.3602,80.2747,80.3222,44569.0
2023-10-03 15:00:00,84.62,84.64,84.54,84.6,70810.0,80.3127,80.3317,80.2368,80.2937,70810.0
2023-10-03 15:05:00,84.61,84.61,84.48,84.53,63181.0,80.3032,80.3032,80.1798,80.2273,63181.0
2023-10-03 15:10:00,84.54,84.55,84.44,84.45,53729.0,80.2368,80.2463,80.1419,80.1514,53729.0
2023-10-03 15:15:00,84.44,84.51,84.42,84.43,62065.0,80.1419,80.2083,80.1229,80.1324,62065.0
2023-10-03 15:20:00,84.42,84.49,84.41,84.45,41481.0,80.1229,80.1893,80.1134,80.1514,41481.0
2023-10-03 15:25:00,84.47,84.47,84.39,84.43,48697.0,80.1703,80.1703,80.0944,80.1324,48697.0
2023-10-03 15:30:00,84.43,84.43,84.36,84.36,58118.0,80.1324,80.1324,80.0659,80.0659,58118.0
2023-10-03 15:35:00,84.37,84.45,84.36,84.43,73756.0,80.0754,80.1514,80.0659,80.1324,73756.0
2023-10-03 15:40:00,84.43,84.53,84.39,84.48,89223.0,80.1324,80.2273,80.0944,80.1798,89223.0
2023-10-03 15:45:00,84.47,84.48,84.4,84.4,119623.0,80.1703,80.1798,80.1039,80.1039,119623.0
2023-10-03 15:50:00,84.41,84.61,84.4,84.52,209056.0,80.1134,80.3032,80.1039,80.2178,209056.0
2023-10-03 15:55:00,84.52,84.65,84.52,84.57,339954.0,80.2178,80.3412,80.2178,80.2652,339954.0
2023-10-04 09:30:00,84.28,84.54,84.2,84.37,214471.0,79.99,80.2368,79.9141,80.0754,214471.0
2023-10-04 09:35:00,84.38,84.4,83.95,84.04,256801.0,80.0849,80.1039,79.6768,79.7622,256801.0
2023-10-04 09:40:00,84.03,84.07,83.72,83.99,237291.0,79.7527,79.7907,79.4585,79.7148,237291.0
2023-10-04 09:45:00,84.0,84.12,83.88,84.05,171300.0,79.7243,79.8382,79.6104,79.7717,171300.0
2023-10-04 09:50:00,84.05,84.23,83.94,84.13,108841.0,79.7717,79.9426,79.6673,79.8476,108841.0
2023-10-04 09:55:00,84.13,84.25,84.05,84.12,94146.0,79.8476,79.9615,79.7717,79.8382,94146.0
2023-10-04 10:00:00,84.12,84.18,83.86,84.01,144634.0,79.8382,79.8951,79.5914,79.7338,144634.0
2023-10-04 10:05:00,84.02,84.07,83.75,83.85,128789.0,79.7432,79.7907,79.487,79.5819,128789.0
2023-10-04 10:10:00,83.85,84.02,83.81,83.98,97627.0,79.5819,79.7432,79.5439,79.7053,97627.0
2023-10-04 10:15:00,83.98,84.01,83.8,83.92,102134.0,79.7053,79.7338,79.5344,79.6483,102134.0
2023-10-04 10:20:00,83.93,83.96,83.76,83.84,85998.0,79.6578,79.6863,79.4965,79.5724,85998.0
2023-10-04 10:25:00,83.86,84.05,83.82,83.84,182413.0,79.5914,79.7717,79.5534,79.5724,182413.0
2023-10-04 10:30:00,83.85,84.08,83.84,84.07,114856.0,79.5819,79.8002,79.5724,79.7907,114856.0
2023-10-04 10:35:00,84.07,84.08,83.99,84.03,87726.0,79.7907,79.8002,79.7148,79.7527,87726.0
2023-10-04 10:40:00,84.02,84.1,84.0,84.0,87186.0,79.7432,79.8192,79.7243,79.7243,87186.0
2023-10-04 10:45:00,84.0,84.06,83.84,83.86,74546.0,79.7243,79.7812,79.5724,79.5914,74546.0
2023-10-04 10:50:00,83.86,83.96,83.86,83.9,61190.0,79.5914,79.6863,79.5914,79.6294,61190.0
2023-10-04 10:55:00,83.91,83.93,83.82,83.87,70168.0,79.6388,79.6578,79.5534,79.6009,70168.0
2023-10-04 11:00:00,83.88,84.03,83.84,83.99,58542.0,79.6104,79.7527,79.5724,79.7148,58542.0
2023-10-04 11:05:00,83.99,84.07,83.95,84.05,40447.0,79.7148,79.7907,79.6768,79.7717,40447.0
2023-10-04 11:10:00,84.05,84.15,84.02,84.04,58407.0,79.7717,79.8666,79.7432,79.7622,58407.0
2023-10-04 11:15:00,84.05,84.16,84.04,84.16,47910.0,79.7717,79.8761,79.7622,79.8761,47910.0
2023-10-04 11:20:00,84.15,84.19,84.08,84.13,48989.0,79.8666,79.9046,79.8002,79.8476,48989.0
2023-10-04 11:25:00,84.14,84.24,84.14,84.24,53447.0,79.8571,79.952,79.8571,79.952,53447.0
2023-10-04 11:30:00,84.24,84.24,84.13,84.19,55179.0,79.952,79.952,79.8476,79.9046,55179.0
2023-10-04 11:35:00,84.19,84.29,84.16,84.29,48983.0,79.9046,79.9995,79.8761,79.9995,48983.0
2023-10-04 11:40:00,84.28,84.28,84.11,84.14,53128.0,79.99,79.99,79.8287,79.8571,53128.0
2023-10-04 11:45:00,84.14,84.34,84.11,84.28,117032.0,79.8571,80.047,79.8287,79.99,117032.0
2023-10-04 11:50:00,84.28,84.32,84.16,84.31,46650.0,79.99,80.028,79.8761,80.0185,46650.0
2023-10-04 11:55:00,84.31,84.36,84.28,84.36,103070.0,80.0185,80.0659,79.99,80.0659,103070.0
2023-10-04 12:00:00,84.35,84.36,84.12,84.12,71707.0,80.0564,80.0659,79.8382,79.8382,71707.0
2023-10-04 12:05:00,84.12,84.21,84.11,84.13,63318.0,79.8382,79.9236,79.8287,79.8476,63318.0
2023-10-04 12:10:00,84.13,84.21,84.09,84.11,66221.0,79.8476,79.9236,79.8097,79.8287,66221.0
2023-10-04 12:15:00,84.12,84.23,84.11,84.22,26651.0,79.8382,79.9426,79.8287,79.9331,26651.0
2023-10-04 12:20:00,84.23,84.24,84.08,84.11,37349.0,79.9426,79.952,79.8002,79.8287,37349.0
2023-10-04 12:25:00,84.11,84.14,84.08,84.14,27531.0,79.8287,79.8571,79.8002,79.8571,27531.0
2023-10-04 12:30:00,84.14,84.17,84.12,84.17,44753.0,79.8571,79.8856,79.8382,79.8856,44753.0
2023-10-04 12:35:00,84.17,84.17,84.08,84.09,41733.0,79.8856,79.8856,79.8002,79.8097,41733.0
2023-10-04 12:40:00,84.09,84.1,84.02,84.02,39122.0,79.8097,79.8192,79.7432,79.7432,39122.0
2023-10-04 12:45:00,84.03,84.12,84.0,84.11,57941.0,79.7527,79.8382,79.7243,79.8287,57941.0
2023-10-04 12:50:00,84.11,84.21,84.08,84.11,85730.0,79.8287,79.9236,79.8002,79.8287,85730.0
2023-10-04 12:55:00,84.12,84.12,84.07,84.11,25809.0,79.8382,79.8382,79.7907,79.8287,25809.0
2023-10-04 13:00:00,84.12,84.13,83.97,84.02,43760.0,79.8382,79.8476,79.6958,79.7432,43760.0
2023-10-04 13:05:00,84.02,84.12,84.01,84.08,33130.0,79.7432,79.8382,79.7338,79.8002,33130.0
2023-10-04 13:10:00,84.08,84.12,84.02,84.04,50739.0,79.8002,79.8382,79.7432,79.7622,50739.0
2023-10-04 13:15:00,84.04,84.08,83.97,83.99,51770.0,79.7622,79.8002,79.6958,79.7148,51770.0
2023-10-04 13:20:00,84.0,84.04,83.95,83.98,64412.0,79.7243,79.7622,79.6768,79.7053,64412.0
2023-10-04 13:25:00,83.98,84.02,83.94,84.0,39327.0,79.7053,79.7432,79.6673,79.7243,39327.0
2023-10-04 13:30:00,84.0,84.01,83.9,83.95,35630.0,79.7243,79.7338,79.6294,79.6768,35630.0
2023-10-04 13:35:00,83.95,84.01,83.93,83.97,58765.0,79.6768,79.7338,79.6578,79.6958,58765.0
2023-10-04 13:40:00,83.97,83.97,83.9,83.95,34891.0,79.6958,79.6958,79.6294,79.6768,34891.0
2023-10-04 13:45:00,83.96,83.97,83.93,83.96,30783.0,79.6863,79.6958,79.6578,79.6863,30783.0
2023-10-04 13:50:00,83.96,83.97,83.87,83.91,48760.0,79.6863,79.6958,79.6009,79.6388,48760.0
2023-10-04 13:55:00,83.91,83.96,83.89,83.91,41862.0,79.6388,79.6863,79.6199,79.6388,41862.0
2023-10-04 14:00:00,83.91,83.93,83.87,83.91,52759.0,79.6388,79.6578,79.6009,79.6388,52759.0
2023-10-04 14:05:00,83.91,83.94,83.77,83.78,85172.0,79.6388,79.6673,79.506,79.5155,85172.0
2023-10-04 14:10:00,83.78,83.88,83.78,83.86,80898.0,79.5155,79.6104,79.5155,79.5914,80898.0
2023-10-04 14:15:00,83.86,83.91,83.85,83.9,41826.0,79.5914,79.6388,79.5819,79.6294,41826.0
2023-10-04 14:20:00,83.91,83.91,83.69,83.71,74343.0,79.6388,79.6388,79.43,79.449,74343.0
2023-10-04 14:25:00,83.71,83.81,83.7,83.8,57787.0,79.449,79.5439,79.4395,79.5344,57787.0
2023-10-04 14:30:00,83.8,83.85,83.74,83.74,71697.0,79.5344,79.5819,79.4775,79.4775,71697.0
2023-10-04 14:35:00,83.74,83.8,83.73,83.77,105183.0,79.4775,79.5344,79.468,79.506,105183.0
2023-10-04 14:40:00,83.77,83.8,83.74,83.75,44390.0,79.506,79.5344,79.4775,79.487,44390.0
2023-10-04 14:45:00,83.76,83.78,83.73,83.75,60329.0,79.4965,79.5155,79.468,79.487,60329.0
2023-10-04 14:50:00,83.74,83.74,83.69,83.7,60838.0,79.4775,79.4775,79.43,79.4395,60838.0
2023-10-04 14:55:00,83.69,83.76,83.67,83.7,70516.0,79.43,79.4965,79.4111,79.4395,70516.0
2023-10-04 15:00:00,83.7,83.73,83.68,83.69,34921.0,79.4395,79.468,79.4205,79.43,34921.0
2023-10-04 15:05:00,83.7,83.72,83.65,83.71,76944.0,79.4395,79.4585,79.3921,79.449,76944.0
2023-10-04 15:10:00,83.71,83.88,83.7,83.87,159403.0,79.449,79.6104,79.4395,79.6009,159403.0
2023-10-04 15:15:00,83.87,84.01,83.86,83.98,94167.0,79.6009,79.7338,79.5914,79.7053,94167.0
2023-10-04 15:20:00,83.98,84.01,83.91,84.01,57036.0,79.7053,79.7338,79.6388,79.7338,57036.0
2023-10-04 15:25:00,84.0,84.01,83.95,83.96,81580.0,79.7243,79.7338,79.6768,79.6863,81580.0
2023-10-04 15:30:00,83.97,84.05,83.95,84.0,114556.0,79.6958,79.7717,79.6768,79.7243,114556.0
2023-10-04 15:35:00,83.99,84.06,83.99,84.02,96690.0,79.7148,79.7812,79.7148,79.7432,96690.0
2023-10-04 15:40:00,84.02,84.13,84.0,84.05,122227.0,79.7432,79.8476,79.7243,79.7717,122227.0
2023-10-04 15:45:00,84.04,84.07,84.0,84.02,111185.0,79.7622,79.7907,79.7243,79.7432,111185.0
2023-10-04 15:50:00,84.01,84.12,83.92,84.12,153056.0,79.7338,79.8382,79.6483,79.8382,153056.0
2023-10-04 15:55:00,84.11,84.12,84.04,84.05,305421.0,79.8287,79.8382,79.7622,79.7717,305421.0
2023-10-05 09:30:00,83.52,83.64,83.25,83.43,313870.0,79.2687,79.3826,79.0124,79.1833,313870.0
2023-10-05 09:35:00,83.44,83.47,83.05,83.06,243136.0,79.1928,79.2212,78.8226,78.8321,243136.0
2023-10-05 09:40:00,83.06,83.28,82.88,83.23,359568.0,78.8321,79.0409,78.6613,78.9935,359568.0
2023-10-05 09:45:00,83.24,83.29,83.11,83.17,155794.0,79.0029,79.0504,78.8796,78.9365,155794.0
2023-10-05 09:50:00,83.18,83.25,82.91,82.92,187471.0,78.946,79.0124,78.6897,78.6992,187471.0
2023-10-05 09:55:00,82.92,83.15,82.92,83.13,161263.0,78.6992,78.9175,78.6992,78.8985,161263.0
2023-10-05 10:00:00,83.14,83.14,82.91,82.99,173109.0,78.908,78.908,78.6897,78.7657,173109.0
2023-10-05 10:05:00,83.0,83.01,82.75,82.92,229692.0,78.7752,78.7847,78.5379,78.6992,229692.0
2023-10-05 10:10:00,82.92,83.03,82.83,83.01,132980.0,78.6992,78.8036,78.6138,78.7847,132980.0
2023-10-05 10:15:00,83.01,83.1,82.94,83.01,163976.0,78.7847,78.8701,78.7182,78.7847,163976.0
2023-10-05 10:20:00,83.01,83.08,82.8,82.8,199280.0,78.7847,78.8511,78.5853,78.5853,199280.0
2023-10-05 10:25:00,82.81,82.99,82.8,82.84,96535.0,78.5948,78.7657,78.5853,78.6233,96535.0
2023-10-05 10:30:00,82.84,82.85,82.71,82.73,156013.0,78.6233,78.6328,78.4999,78.5189,156013.0
2023-10-05 10:35:00,82.73,82.74,82.57,82.61,214124.0,78.5189,78.5284,78.3671,78.405,214124.0
2023-10-05 10:40:00,82.61,82.63,82.48,82.6,203110.0,78.405,78.424,78.2816,78.3955,203110.0
2023-10-05 10:45:00,82.59,82.7,82.57,82.63,100827.0,78.386,78.4904,78.3671,78.424,100827.0
2023-10-05 10:50:00,82.64,82.74,82.59,82.65,200959.0,78.4335,78.5284,78.386,78.443,200959.0
2023-10-05 10:55:00,82.65,82.67,82.47,82.57,164179.0,78.443,78.462,78.2721,78.3671,164179.0
2023-10-05 11:00:00,82.56,82.61,82.47,82.48,174194.0,78.3576,78.405,78.2721,78.2816,174194.0
2023-10-05 11:05:00,82.48,82.61,82.45,82.56,93033.0,78.2816,78.405,78.2532,78.3576,93033.0
2023-10-05 11:10:00,82.57,82.71,82.54,82.62,79170.0,78.3671,78.4999,78.3386,78.4145,79170.0
2023-10-05 11:15:00,82.62,82.72,82.61,82.64,87133.0,78.4145,78.5094,78.405,78.4335,87133.0
2023-10-05 11:20:00,82.63,82.71,82.57,82.67,79786.0,78.424,78.4999,78.3671,78.462,79786.0
2023-10-05 11:25:00,82.67,82.67,82.57,82.63,64726.0,78.462,78.462,78.3671,78.424,64726.0
2023-10-05 11:30:00,82.62,82.64,82.51,82.53,116898.0,78.4145,78.4335,78.3101,78.3291,116898.0
2023-10-05 11:35:00,82.54,82.74,82.54,82.67,105753.0,78.3386,78.5284,78.3386,78.462,105753.0
2023-10-05 11:40:00,82.68,82.72,82.6,82.6,68990.0,78.4715,78.5094,78.3955,78.3955,68990.0
2023-10-05 11:45:00,82.59,82.74,82.59,82.7,80094.0,78.386,78.5284,78.386,78.4904,80094.0
2023-10-05 11:50:00,82.7,82.76,82.67,82.75,101797.0,78.4904,78.5474,78.462,78.5379,101797.0
2023-10-05 11:55:00,82.75,82.77,82.64,82.67,50586.0,78.5379,78.5569,78.4335,78.462,50586.0
2023-10-05 12:00:00,82.68,82.73,82.63,82.7,94288.0,78.4715,78.5189,78.424,78.4904,94288.0
2023-10-05 12:05:00,82.69,82.79,82.68,82.74,55705.0,78.4809,78.5759,78.4715,78.5284,55705.0
2023-10-05 12:10:00,82.75,82.87,82.73,82.86,56304.0,78.5379,78.6518,78.5189,78.6423,56304.0
2023-10-05 12:15:00,82.86,82.86,82.76,82.8,83575.0,78.6423,78.6423,78.5474,78.5853,83575.0
2023-10-05 12:20:00,82.79,82.87,82.79,82.81,33642.0,78.5759,78.6518,78.5759,78.5948,33642.0
2023-10-05 12:25:00,82.81,82.91,82.77,82.87,94031.0,78.5948,78.6897,78.5569,78.6518,94031.0
2023-10-05 12:30:00,82.86,82.93,82.86,82.9,71668.0,78.6423,78.7087,78.6423,78.6803,71668.0
2023-10-05 12:35:00,82.91,82.98,82.9,82.92,63470.0,78.6897,78.7562,78.6803,78.6992,63470.0
2023-10-05 12:40:00,82.91,82.93,82.84,82.86,32007.0,78.6897,78.7087,78.6233,78.6423,32007.0
2023-10-05 12:45:00,82.86,82.87,82.75,82.79,56918.0,78.6423,78.6518,78.5379,78.5759,56918.0
2023-10-05 12:50:00,82.79,82.85,82.78,82.84,34139.0,78.5759,78.6328,78.5664,78.6233,34139.0
2023-10-05 12:55:00,82.84,82.92,82.8,82.91,36337.0,78.6233,78.6992,78.5853,78.6897,36337.0
2023-10-05 13:00:00,82.92,82.93,82.85,82.88,38954.0,78.6992,78.7087,78.6328,78.6613,38954.0
2023-10-05 13:05:00,82.88,82.93,82.86,82.88,38825.0,78.6613,78.7087,78.6423,78.6613,38825.0
2023-10-05 13:10:00,82.87,82.99,82.87,82.94,68242.0,78.6518,78.7657,78.6518,78.7182,68242.0
2023-10-05 13:15:00,82.94,82.97,82.88,82.94,54926.0,78.7182,78.7467,78.6613,78.7182,54926.0
2023-10-05 13:20:00,82.94,83.07,82.93,83.02,53683.0,78.7182,78.8416,78.7087,78.7941,53683.0
2023-10-05 13:25:00,83.01,83.04,83.0,83.04,36150.0,78.7847,78.8131,78.7752,78.8131,36150.0
2023-10-05 13:30:00,83.03,83.07,82.96,83.06,59736.0,78.8036,78.8416,78.7372,78.8321,59736.0
2023-10-05 13:35:00,83.06,83.21,83.05,83.2,94055.0,78.8321,78.9745,78.8226,78.965,94055.0
2023-10-05 13:40:00,83.2,83.23,83.14,83.19,77431.0,78.965,78.9935,78.908,78.9555,77431.0
2023-10-05 13:45:00,83.19,83.32,83.14,83.28,76458.0,78.9555,79.0789,78.908,79.0409,76458.0
2023-10-05 13:50:00,83.28,83.31,83.23,83.24,47678.0,79.0409,79.0694,78.9935,79.0029,47678.0
2023-10-05 13:55:00,83.23,83.25,83.19,83.24,36887.0,78.9935,79.0124,78.9555,79.0029,36887.0
2023-10-05 14:00:00,83.25,83.36,83.24,83.33,49302.0,79.0124,79.1168,79.0029,79.0884,49302.0
2023-10-05 14:05:00,83.33,83.33,83.26,83.26,40865.0,79.0884,79.0884,79.0219,79.0219,40865.0
2023-10-05 14:10:00,83.27,83.31,83.24,83.31,50160.0,79.0314,79.0694,79.0029,79.0694,50160.0
2023-10-05 14:15:00,83.31,83.38,83.3,83.35,41119.0,79.0694,79.1358,79.0599,79.1073,41119.0
2023-10-05 14:20:00,83.35,83.35,83.27,83.3,51678.0,79.1073,79.1073,79.0314,79.0599,51678.0
2023-10-05 14:25:00,83.3,83.32,83.24,83.31,35431.0,79.0599,79.0789,79.0029,79.0694,35431.0
2023-10-05 14:30:00,83.32,83.4,83.32,83.37,39037.0,79.0789,79.1548,79.0789,79.1263,39037.0
2023-10-05 14:35:00,83.38,83.45,83.33,83.44,53233.0,79.1358,79.2023,79.0884,79.1928,53233.0
2023-10-05 14:40:00,83.45,83.49,83.41,83.42,64091.0,79.2023,79.2402,79.1643,79.1738,64091.0
2023-10-05 14:45:00,83.43,83.45,83.39,83.41,30851.0,79.1833,79.2023,79.1453,79.1643,30851.0
2023-10-05 14:50:00,83.41,83.44,83.39,83.41,49032.0,79.1643,79.1928,79.1453,79.1643,49032.0
2023-10-05 14:55:00,83.42,83.44,83.37,83.43,41140.0,79.1738,79.1928,79.1263,79.1833,41140.0
2023-10-05 15:00:00,83.44,83.46,83.35,83.37,48457.0,79.1928,79.2117,79.1073,79.1263,48457.0
2023-10-05 15:05:00,83.36,83.39,83.34,83.35,41534.0,79.1168,79.1453,79.0979,79.1073,41534.0
2023-10-05 15:10:00,83.35,83.36,83.3,83.34,42767.0,79.1073,79.1168,79.0599,79.0979,42767.0
2023-10-05 15:15:00,83.34,83.39,83.32,83.36,44244.0,79.0979,79.1453,79.0789,79.1168,44244.0
2023-10-05 15:20:00,83.35,83.41,83.32,83.41,73980.0,79.1073,79.1643,79.0789,79.1643,73980.0
2023-10-05 15:25:00,83.41,83.49,83.4,83.49,57684.0,79.1643,79.2402,79.1548,79.2402,57684.0
2023-10-05 15:30:00,83.49,83.52,83.46,83.48,88792.0,79.2402,79.2687,79.2117,79.2307,88792.0
2023-10-05 15:35:00,83.48,83.57,83.47,83.56,93696.0,79.2307,79.3161,79.2212,79.3067,93696.0
2023-10-05 15:40:00,83.56,83.63,83.55,83.62,83060.0,79.3067,79.3731,79.2972,79.3636,83060.0
2023-10-05 15:45:00,83.61,83.64,83.56,83.62,93183.0,79.3541,79.3826,79.3067,79.3636,93183.0
2023-10-05 15:50:00,83.62,83.65,83.56,83.56,131764.0,79.3636,79.3921,79.3067,79.3067,131764.0
2023-10-05 15:55:00,83.56,83.71,83.52,83.67,349834.0,79.3067,79.449,79.2687,79.4111,349834.0
2023-10-06 09:30:00,84.25,84.32,84.0,84.12,263662.0,79.9615,80.028,79.7243,79.8382,263662.0
2023-10-06 09:35:00,84.14,84.5,84.04,84.44,284127.0,79.8571,80.1988,79.7622,80.1419,284127.0
2023-10-06 09:40:00,84.44,84.84,84.28,84.82,291646.0,80.1419,80.5215,79.99,80.5025,291646.0
2023-10-06 09:45:00,84.8,84.98,84.42,84.43,340497.0,80.4835,80.6544,80.1229,80.1324,340497.0
2023-10-06 09:50:00,84.43,84.49,84.14,84.34,296508.0,80.1324,80.1893,79.8571,80.047,296508.0
2023-10-06 09:55:00,84.34,84.42,84.17,84.37,119607.0,80.047,80.1229,79.8856,80.0754,119607.0
2023-10-06 10:00:00,84.36,84.4,84.2,84.34,79432.0,80.0659,80.1039,79.9141,80.047,79432.0
2023-10-06 10:05:00,84.34,84.44,84.25,84.34,108414.0,80.047,80.1419,79.9615,80.047,108414.0
2023-10-06 10:10:00,84.34,84.64,84.27,84.48,138025.0,80.047,80.3317,79.9805,80.1798,138025.0
2023-10-06 10:15:00,84.48,84.72,84.47,84.67,154301.0,80.1798,80.4076,80.1703,80.3602,154301.0
2023-10-06 10:20:00,84.65,84.87,84.4,84.87,214456.0,80.3412,80.55,80.1039,80.55,214456.0
2023-10-06 10:25:00,84.87,85.11,84.78,85.11,324307.0,80.55,80.7778,80.4646,80.7778,324307.0
2023-10-06 10:30:00,85.11,85.27,85.08,85.14,252200.0,80.7778,80.9296,80.7493,80.8062,252200.0
2023-10-06 10:35:00,85.14,85.26,85.07,85.23,142380.0,80.8062,80.9201,80.7398,80.8917,142380.0
2023-10-06 10:40:00,85.23,85.33,85.14,85.23,228615.0,80.8917,80.9866,80.8062,80.8917,228615.0
2023-10-06 10:45:00,85.23,85.37,85.15,85.2,111038.0,80.8917,81.0245,80.8157,80.8632,111038.0
2023-10-06 10:50:00,85.21,85.3,85.12,85.15,122031.0,80.8727,80.9581,80.7873,80.8157,122031.0
2023-10-06 10:55:00,85.14,85.16,84.83,84.98,289545.0,80.8062,80.8252,80.512,80.6544,289545.0
2023-10-06 11:00:00,84.98,85.49,84.98,85.48,165558.0,80.6544,81.1384,80.6544,81.1289,165558.0
2023-10-06 11:05:00,85.48,85.52,85.36,85.46,113473.0,81.1289,81.1669,81.015,81.1099,113473.0
2023-10-06 11:10:00,85.46,85.52,85.34,85.52,106258.0,81.1099,81.1669,80.9961,81.1669,106258.0
2023-10-06 11:15:00,85.53,85.65,85.46,85.58,306470.0,81.1764,81.2903,81.1099,81.2238,306470.0
2023-10-06 11:20:00,85.59,86.02,85.57,85.99,273506.0,81.2333,81.6414,81.2143,81.613,273506.0
2023-10-06 11:25:00,86.0,86.06,85.75,85.75,241696.0,81.6225,81.6794,81.3852,81.3852,241696.0
2023-10-06 11:30:00,85.75,86.02,85.74,85.94,134854.0,81.3852,81.6414,81.3757,81.5655,134854.0
2023-10-06 11:35:00,85.93,86.06,85.85,86.06,123473.0,81.556,81.6794,81.4801,81.6794,123473.0
2023-10-06 11:40:00,86.06,86.15,86.03,86.12,247804.0,81.6794,81.7648,81.6509,81.7363,247804.0
2023-10-06 11:45:00,86.11,86.11,85.97,85.98,110966.0,81.7269,81.7269,81.594,81.6035,110966.0
2023-10-06 11:50:00,85.98,86.11,85.95,86.07,119497.0,81.6035,81.7269,81.575,81.6889,119497.0
2023-10-06 11:55:00,86.04,86.17,86.0,86.16,83751.0,81.6604,81.7838,81.6225,81.7743,83751.0
2023-10-06 12:00:00,86.16,86.23,86.02,86.07,149052.0,81.7743,81.8408,81.6414,81.6889,149052.0
2023-10-06 12:05:00,86.08,86.22,86.01,86.09,227835.0,81.6984,81.8313,81.6319,81.7079,227835.0
2023-10-06 12:10:00,86.1,86.14,85.89,85.9,178162.0,81.7174,81.7553,81.5181,81.5275,178162.0
2023-10-06 12:15:00,85.91,85.98,85.82,85.89,93153.0,81.537,81.6035,81.4516,81.5181,93153.0
2023-10-06 12:20:00,85.89,85.89,85.75,85.84,94410.0,81.5181,81.5181,81.3852,81.4706,94410.0
2023-10-06 12:25:00,85.83,85.92,85.81,85.9,65429.0,81.4611,81.5465,81.4421,81.5275,65429.0
2023-10-06 12:30:00,85.9,85.91,85.76,85.77,86732.0,81.5275,81.537,81.3947,81.4042,86732.0
2023-10-06 12:35:00,85.78,85.85,85.73,85.81,64113.0,81.4137,81.4801,81.3662,81.4421,64113.0
2023-10-06 12:40:00,85.81,85.92,85.79,85.92,52346.0,81.4421,81.5465,81.4231,81.5465,52346.0
2023-10-06 12:45:00,85.92,86.0,85.9,85.97,69130.0,81.5465,81.6225,81.5275,81.594,69130.0
2023-10-06 12:50:00,85.98,85.98,85.84,85.87,49758.0,81.6035,81.6035,81.4706,81.4991,49758.0
2023-10-06 12:55:00,85.87,85.95,85.85,85.94,37249.0,81.4991,81.575,81.4801,81.5655,37249.0
2023-10-06 13:00:00,85.94,86.1,85.93,86.08,87711.0,81.5655,81.7174,81.556,81.6984,87711.0
2023-10-06 13:05:00,86.09,86.11,86.02,86.04,65457.0,81.7079,81.7269,81.6414,81.6604,65457.0
2023-10-06 13:10:00,86.04,86.15,85.98,86.14,104709.0,81.6604,81.7648,81.6035,81.7553,104709.0
2023-10-06 13:15:00,86.14,86.19,86.12,86.17,76501.0,81.7553,81.8028,81.7363,81.7838,76501.0
2023-10-06 13:20:00,86.17,86.27,86.15,86.26,81239.0,81.7838,81.8787,81.7648,81.8692,81239.0
2023-10-06 13:25:00,86.26,86.3,86.21,86.23,113167.0,81.8692,81.9072,81.8218,81.8408,113167.0
2023-10-06 13:30:00,86.24,86.29,86.19,86.29,62648.0,81.8502,81.8977,81.8028,81.8977,62648.0
2023-10-06 13:35:00,86.3,86.3,86.18,86.24,72611.0,81.9072,81.9072,81.7933,81.8502,72611.0
2023-10-06 13:40:00,86.25,86.32,86.18,86.2,87814.0,81.8597,81.9262,81.7933,81.8123,87814.0
2023-10-06 13:45:00,86.21,86.3,86.19,86.23,80492.0,81.8218,81.9072,81.8028,81.8408,80492.0
2023-10-06 13:50:00,86.23,86.3,86.2,86.21,47047.0,81.8408,81.9072,81.8123,81.8218,47047.0
2023-10-06 13:55:00,86.2,86.28,86.2,86.26,45661.0,81.8123,81.8882,81.8123,81.8692,45661.0
2023-10-06 14:00:00,86.26,86.26,86.13,86.21,53975.0,81.8692,81.8692,81.7458,81.8218,53975.0
2023-10-06 14:05:00,86.2,86.23,86.14,86.22,37288.0,81.8123,81.8408,81.7553,81.8313,37288.0
2023-10-06 14:10:00,86.23,86.28,86.23,86.25,48569.0,81.8408,81.8882,81.8408,81.8597,48569.0
2023-10-06 14:15:00,86.24,86.32,86.22,86.28,72836.0,81.8502,81.9262,81.8313,81.8882,72836.0
2023-10-06 14:20:00,86.28,86.35,86.27,86.33,127675.0,81.8882,81.9546,81.8787,81.9357,127675.0
2023-10-06 14:25:00,86.32,86.44,86.29,86.42,70028.0,81.9262,82.0401,81.8977,82.0211,70028.0
2023-10-06 14:30:00,86.42,86.45,86.39,86.44,70261.0,82.0211,82.0496,81.9926,82.0401,70261.0
2023-10-06 14:35:00,86.44,86.52,86.43,86.45,96320.0,82.0401,82.116,82.0306,82.0496,96320.0
2023-10-06 14:40:00,86.44,86.49,86.42,86.46,57674.0,82.0401,82.0875,82.0211,82.059,57674.0
2023-10-06 14:45:00,86.47,86.48,86.39,86.42,36203.0,82.0685,82.078,81.9926,82.0211,36203.0
2023-10-06 14:50:00,86.42,86.42,86.36,86.36,51967.0,82.0211,82.0211,81.9641,81.9641,51967.0
2023-10-06 14:55:00,86.35,86.42,86.33,86.41,56061.0,81.9546,82.0211,81.9357,82.0116,56061.0
2023-10-06 15:00:00,86.42,86.45,86.36,86.41,71439.0,82.0211,82.0496,81.9641,82.0116,71439.0
2023-10-06 15:05:00,86.41,86.5,86.39,86.5,66361.0,82.0116,82.097,81.9926,82.097,66361.0
2023-10-06 15:10:00,86.49,86.49,86.4,86.43,73516.0,82.0875,82.0875,82.0021,82.0306,73516.0
2023-10-06 15:15:00,86.44,86.46,86.41,86.45,52293.0,82.0401,82.059,82.0116,82.0496,52293.0
2023-10-06 15:20:00,86.44,86.48,86.38,86.44,144169.0,82.0401,82.078,81.9831,82.0401,144169.0
2023-10-06 15:25:00,86.42,86.44,86.32,86.42,96851.0,82.0211,82.0401,81.9262,82.0211,96851.0
2023-10-06 15:30:00,86.42,86.47,86.3,86.38,111286.0,82.0211,82.0685,81.9072,81.9831,111286.0
2023-10-06 15:35:00,86.38,86.38,86.26,86.32,99720.0,81.9831,81.9831,81.8692,81.9262,99720.0
2023-10-06 15:40:00,86.33,86.35,86.27,86.33,88077.0,81.9357,81.9546,81.8787,81.9357,88077.0
2023-10-06 15:45:00,86.32,86.35,86.21,86.29,169534.0,81.9262,81.9546,81.8218,81.8977,169534.0
2023-10-06 15:50:00,86.31,86.31,86.08,86.08,256643.0,81.9167,81.9167,81.6984,81.6984,256643.0
2023-10-06 15:55:00,86.09,86.16,86.03,86.09,406906.0,81.7079,81.7743,81.6509,81.7079,406906.0
2023-10-09 09:30:00,83.91,84.44,83.61,83.78,680062.0,79.6388,80.1419,79.3541,79.5155,680062.0
2023-10-09 09:35:00,83.78,84.0,83.57,83.89,435533.0,79.5155,79.7243,79.3161,79.6199,435533.0
2023-10-09 09:40:00,83.89,84.17,83.83,84.12,317003.0,79.6199,79.8856,79.5629,79.8382,317003.0
2023-10-09 09:45:00,84.13,84.19,83.86,83.98,228948.0,79.8476,79.9046,79.5914,79.7053,228948.0
2023-10-09 09:50:00,83.97,84.28,83.77,84.19,215432.0,79.6958,79.99,79.506,79.9046,215432.0
2023-10-09 09:55:00,84.18,84.29,84.01,84.07,111673.0,79.8951,79.9995,79.7338,79.7907,111673.0
2023-10-09 10:00:00,84.08,84.12,83.85,83.87,147861.0,79.8002,79.8382,79.5819,79.6009,147861.0
2023-10-09 10:05:00,83.87,83.96,83.81,83.94,157681.0,79.6009,79.6863,79.5439,79.6673,157681.0
2023-10-09 10:10:00,83.93,84.06,83.81,84.04,196038.0,79.6578,79.7812,79.5439,79.7622,196038.0
2023-10-09 10:15:00,84.05,84.18,84.0,84.12,179903.0,79.7717,79.8951,79.7243,79.8382,179903.0
2023-10-09 10:20:00,84.11,84.14,83.99,84.14,139227.0,79.8287,79.8571,79.7148,79.8571,139227.0
2023-10-09 10:25:00,84.14,84.18,84.03,84.1,111646.0,79.8571,79.8951,79.7527,79.8192,111646.0
2023-10-09 10:30:00,84.1,84.22,84.06,84.11,146794.0,79.8192,79.9331,79.7812,79.8287,146794.0
2023-10-09 10:35:00,84.11,84.22,84.1,84.13,93018.0,79.8287,79.9331,79.8192,79.8476,93018.0
2023-10-09 10:40:00,84.13,84.29,84.09,84.22,96401.0,79.8476,79.9995,79.8097,79.9331,96401.0
2023-10-09 10:45:00,84.22,84.24,84.07,84.1,111696.0,79.9331,79.952,79.7907,79.8192,111696.0
2023-10-09 10:50:00,84.1,84.17,84.05,84.09,97927.0,79.8192,79.8856,79.7717,79.8097,97927.0
2023-10-09 10:55:00,84.11,84.18,84.06,84.15,82198.0,79.8287,79.8951,79.7812,79.8666,82198.0
2023-10-09 11:00:00,84.14,84.22,84.09,84.2,100765.0,79.8571,79.9331,79.8097,79.9141,100765.0
2023-10-09 11:05:00,84.2,84.25,84.13,84.24,98667.0,79.9141,79.9615,79.8476,79.952,98667.0
2023-10-09 11:10:00,84.25,84.31,84.19,84.25,123078.0,79.9615,80.0185,79.9046,79.9615,123078.0
2023-10-09 11:15:00,84.25,84.29,84.12,84.2,59439.0,79.9615,79.9995,79.8382,79.9141,59439.0
2023-10-09 11:20:00,84.2,84.28,84.2,84.23,65012.0,79.9141,79.99,79.9141,79.9426,65012.0
2023-10-09 11:25:00,84.23,84.32,84.22,84.27,62808.0,79.9426,80.028,79.9331,79.9805,62808.0
2023-10-09 11:30:00,84.27,84.4,84.27,84.39,87974.0,79.9805,80.1039,79.9805,80.0944,87974.0
2023-10-09 11:35:00,84.38,84.41,84.33,84.39,64538.0,80.0849,80.1134,80.0375,80.0944,64538.0
2023-10-09 11:40:00,84.39,84.39,84.17,84.19,58779.0,80.0944,80.0944,79.8856,79.9046,58779.0
2023-10-09 11:45:00,84.19,84.32,84.1,84.32,92203.0,79.9046,80.028,79.8192,80.028,92203.0
2023-10-09 11:50:00,84.32,84.42,84.29,84.4,66152.0,80.028,80.1229,79.9995,80.1039,66152.0
2023-10-09 11:55:00,84.4,84.53,84.4,84.53,83005.0,80.1039,80.2273,80.1039,80.2273,83005.0
2023-10-09 12:00:00,84.53,84.54,84.42,84.43,72057.0,80.2273,80.2368,80.1229,80.1324,72057.0
2023-10-09 12:05:00,84.43,84.57,84.41,84.52,68492.0,80.1324,80.2652,80.1134,80.2178,68492.0
2023-10-09 12:10:00,84.52,84.53,84.47,84.48,47154.0,80.2178,80.2273,80.1703,80.1798,47154.0
2023-10-09 12:15:00,84.48,84.53,84.47,84.52,46384.0,80.1798,80.2273,80.1703,80.2178,46384.0
2023-10-09 12:20:00,84.51,84.56,84.51,84.53,50841.0,80.2083,80.2558,80.2083,80.2273,50841.0
2023-10-09 12:25:00,84.53,84.54,84.41,84.41,38390.0,80.2273,80.2368,80.1134,80.1134,38390.0
2023-10-09 12:30:00,84.41,84.47,84.41,84.42,31785.0,80.1134,80.1703,80.1134,80.1229,31785.0
2023-10-09 12:35:00,84.42,84.46,84.38,84.43,55768.0,80.1229,80.1608,80.0849,80.1324,55768.0
2023-10-09 12:40:00,84.44,84.45,84.38,84.38,44616.0,80.1419,80.1514,80.0849,80.0849,44616.0
2023-10-09 12:45:00,84.39,84.44,84.35,84.4,36813.0,80.0944,80.1419,80.0564,80.1039,36813.0
2023-10-09 12:50:00,84.4,84.43,84.35,84.37,28489.0,80.1039,80.1324,80.0564,80.0754,28489.0
2023-10-09 12:55:00,84.37,84.39,84.31,84.38,45325.0,80.0754,80.0944,80.0185,80.0849,45325.0
2023-10-09 13:00:00,84.38,84.43,84.37,84.41,30964.0,80.0849,80.1324,80.0754,80.1134,30964.0
2023-10-09 13:05:00,84.4,84.45,84.35,84.42,43224.0,80.1039,80.1514,80.0564,80.1229,43224.0
2023-10-09 13:10:00,84.42,84.53,84.4,84.5,62530.0,80.1229,80.2273,80.1039,80.1988,62530.0
2023-10-09 13:15:00,84.5,84.65,84.49,84.62,68387.0,80.1988,80.3412,80.1893,80.3127,68387.0
2023-10-09 13:20:00,84.62,84.68,84.58,84.68,41801.0,80.3127,80.3696,80.2747,80.3696,41801.0
2023-10-09 13:25:00,84.69,84.75,84.67,84.74,56423.0,80.3791,80.4361,80.3602,80.4266,56423.0
2023-10-09 13:30:00,84.73,84.85,84.73,84.84,59577.0,80.4171,80.531,80.4171,80.5215,59577.0
2023-10-09 13:35:00,84.85,84.92,84.82,84.92,81281.0,80.531,80.5974,80.5025,80.5974,81281.0
2023-10-09 13:40:00,84.92,85.07,84.89,85.03,80859.0,80.5974,80.7398,80.569,80.7018,80859.0
2023-10-09 13:45:00,85.02,85.1,85.01,85.03,61434.0,80.6923,80.7683,80.6829,80.7018,61434.0
2023-10-09 13:50:00,85.03,85.07,84.99,85.0,69814.0,80.7018,80.7398,80.6639,80.6734,69814.0
2023-10-09 13:55:00,85.01,85.08,84.99,85.07,48053.0,80.6829,80.7493,80.6639,80.7398,48053.0
2023-10-09 14:00:00,85.07,85.1,85.0,85.08,121252.0,80.7398,80.7683,80.6734,80.7493,121252.0
2023-10-09 14:05:00,85.07,85.18,85.05,85.13,91683.0,80.7398,80.8442,80.7208,80.7967,91683.0
2023-10-09 14:10:00,85.13,85.14,85.06,85.07,48283.0,80.7967,80.8062,80.7303,80.7398,48283.0
2023-10-09 14:15:00,85.08,85.14,85.08,85.08,74224.0,80.7493,80.8062,80.7493,80.7493,74224.0
2023-10-09 14:20:00,85.08,85.14,85.07,85.13,44959.0,80.7493,80.8062,80.7398,80.7967,44959.0
2023-10-09 14:25:00,85.14,85.2,85.12,85.16,66273.0,80.8062,80.8632,80.7873,80.8252,66273.0
2023-10-09 14:30:00,85.17,85.21,85.09,85.09,77498.0,80.8347,80.8727,80.7588,80.7588,77498.0
2023-10-09 14:35:00,85.09,85.1,85.0,85.04,68197.0,80.7588,80.7683,80.6734,80.7113,68197.0
2023-10-09 14:40:00,85.03,85.09,85.03,85.06,81242.0,80.7018,80.7588,80.7018,80.7303,81242.0
2023-10-09 14:45:00,85.06,85.06,84.97,85.0,76661.0,80.7303,80.7303,80.6449,80.6734,76661.0
2023-10-09 14:50:00,85.0,85.02,84.95,85.01,45096.0,80.6734,80.6923,80.6259,80.6829,45096.0
2023-10-09 14:55:00,85.02,85.08,84.96,84.97,41770.0,80.6923,80.7493,80.6354,80.6449,41770.0
2023-10-09 15:00:00,84.96,85.0,84.88,84.97,54384.0,80.6354,80.6734,80.5595,80.6449,54384.0
2023-10-09 15:05:00,84.97,85.03,84.96,85.02,68367.0,80.6449,80.7018,80.6354,80.6923,68367.0
2023-10-09 15:10:00,85.02,85.11,85.01,85.06,83266.0,80.6923,80.7778,80.6829,80.7303,83266.0
2023-10-09 15:15:00,85.06,85.08,84.97,84.99,39611.0,80.7303,80.7493,80.6449,80.6639,39611.0
2023-10-09 15:20:00,84.99,85.04,84.97,85.03,62987.0,80.6639,80.7113,80.6449,80.7018,62987.0
2023-10-09 15:25:00,85.03,85.08,85.02,85.03,62950.0,80.7018,80.7493,80.6923,80.7018,62950.0
2023-10-09 15:30:00,85.03,85.04,84.91,84.91,64826.0,80.7018,80.7113,80.5879,80.5879,64826.0
2023-10-09 15:35:00,84.91,84.94,84.86,84.89,84050.0,80.5879,80.6164,80.5405,80.569,84050.0
2023-10-09 15:40:00,84.89,84.97,84.89,84.93,91382.0,80.569,80.6449,80.569,80.6069,91382.0
2023-10-09 15:45:00,84.93,84.94,84.87,84.91,88070.0,80.6069,80.6164,80.55,80.5879,88070.0
2023-10-09 15:50:00,84.92,84.97,84.85,84.93,194802.0,80.5974,80.6449,80.531,80.6069,194802.0
2023-10-09 15:55:00,84.94,84.94,84.83,84.86,345437.0,80.6164,80.6164,80.512,80.5405,345437.0
2023-10-10 09:30:00,85.67,86.59,85.57,86.3,498585.0,81.3093,82.1824,81.2143,81.9072,498585.0
2023-10-10 09:35:00,86.29,86.44,86.08,86.29,261223.0,81.8977,82.0401,81.6984,81.8977,261223.0
2023-10-10 09:40:00,86.31,86.41,86.12,86.13,193061.0,81.9167,82.0116,81.7363,81.7458,193061.0
2023-10-10 09:45:00,86.14,86.17,85.96,86.17,201416.0,81.7553,81.7838,81.5845,81.7838,201416.0
2023-10-10 09:50:00,86.19,86.44,86.19,86.41,184383.0,81.8028,82.0401,81.8028,82.0116,184383.0
2023-10-10 09:55:00,86.4,86.66,86.35,86.65,238662.0,82.0021,82.2489,81.9546,82.2394,238662.0
2023-10-10 10:00:00,86.65,86.88,86.59,86.87,361741.0,82.2394,82.4577,82.1824,82.4482,361741.0
2023-10-10 10:05:00,86.88,87.0,86.72,86.84,230517.0,82.4577,82.5716,82.3058,82.4197,230517.0
2023-10-10 10:10:00,86.83,87.03,86.8,86.99,205473.0,82.4102,82.6,82.3817,82.5621,205473.0
2023-10-10 10:15:00,87.0,87.21,86.95,87.19,257306.0,82.5716,82.7709,82.5241,82.7519,257306.0
2023-10-10 10:20:00,87.2,87.44,87.16,87.44,268652.0,82.7614,82.9892,82.7234,82.9892,268652.0
2023-10-10 10:25:00,87.44,87.6,87.41,87.42,272294.0,82.9892,83.141,82.9607,82.9702,272294.0
2023-10-10 10:30:00,87.42,87.51,87.31,87.48,184408.0,82.9702,83.0556,82.8658,83.0271,184408.0
2023-10-10 10:35:00,87.48,87.66,87.47,87.54,149118.0,83.0271,83.198,83.0176,83.0841,149118.0
2023-10-10 10:40:00,87.54,87.69,87.52,87.53,116107.0,83.0841,83.2264,83.0651,83.0746,116107.0
2023-10-10 10:45:00,87.54,87.55,87.37,87.43,149532.0,83.0841,83.0936,82.9227,82.9797,149532.0
2023-10-10 10:50:00,87.43,87.49,87.31,87.39,279414.0,82.9797,83.0366,82.8658,82.9417,279414.0
2023-10-10 10:55:00,87.41,87.51,87.35,87.41,99127.0,82.9607,83.0556,82.9037,82.9607,99127.0
2023-10-10 11:00:00,87.41,87.51,87.35,87.5,121838.0,82.9607,83.0556,82.9037,83.0461,121838.0
2023-10-10 11:05:00,87.49,87.68,87.48,87.55,213976.0,83.0366,83.2169,83.0271,83.0936,213976.0
2023-10-10 11:10:00,87.55,87.69,87.46,87.69,96314.0,83.0936,83.2264,83.0081,83.2264,96314.0
2023-10-10 11:15:00,87.69,87.74,87.58,87.59,155746.0,83.2264,83.2739,83.122,83.1315,155746.0
2023-10-10 11:20:00,87.59,87.6,87.44,87.48,90172.0,83.1315,83.141,82.9892,83.0271,90172.0
2023-10-10 11:25:00,87.48,87.49,87.33,87.34,110391.0,83.0271,83.0366,82.8848,82.8942,110391.0
2023-10-10 11:30:00,87.36,87.48,87.35,87.42,87353.0,82.9132,83.0271,82.9037,82.9702,87353.0
2023-10-10 11:35:00,87.41,87.42,87.28,87.33,71165.0,82.9607,82.9702,82.8373,82.8848,71165.0
2023-10-10 11:40:00,87.33,87.44,87.32,87.42,70363.0,82.8848,82.9892,82.8753,82.9702,70363.0
2023-10-10 11:45:00,87.42,87.42,87.29,87.37,72640.0,82.9702,82.9702,82.8468,82.9227,72640.0
2023-10-10 11:50:00,87.37,87.43,87.33,87.4,83615.0,82.9227,82.9797,82.8848,82.9512,83615.0
2023-10-10 11:55:00,87.39,87.49,87.39,87.47,49922.0,82.9417,83.0366,82.9417,83.0176,49922.0
2023-10-10 12:00:00,87.46,87.52,87.45,87.46,56962.0,83.0081,83.0651,82.9987,83.0081,56962.0
2023-10-10 12:05:00,87.48,87.48,87.39,87.42,44678.0,83.0271,83.0271,82.9417,82.9702,44678.0
2023-10-10 12:10:00,87.42,87.48,87.41,87.47,59644.0,82.9702,83.0271,82.9607,83.0176,59644.0
2023-10-10 12:15:00,87.46,87.56,87.43,87.52,67565.0,83.0081,83.1031,82.9797,83.0651,67565.0
2023-10-10 12:20:00,87.51,87.52,87.39,87.47,49157.0,83.0556,83.0651,82.9417,83.0176,49157.0
2023-10-10 12:25:00,87.48,87.54,87.41,87.5,64639.0,83.0271,83.0841,82.9607,83.0461,64639.0
2023-10-10 12:30:00,87.5,87.52,87.46,87.5,48925.0,83.0461,83.0651,83.0081,83.0461,48925.0
2023-10-10 12:35:00,87.49,87.51,87.43,87.44,52469.0,83.0366,83.0556,82.9797,82.9892,52469.0
2023-10-10 12:40:00,87.44,87.44,87.36,87.41,60806.0,82.9892,82.9892,82.9132,82.9607,60806.0
2023-10-10 12:45:00,87.41,87.45,87.28,87.29,46295.0,82.9607,82.9987,82.8373,82.8468,46295.0
2023-10-10 12:50:00,87.29,87.33,87.25,87.3,49179.0,82.8468,82.8848,82.8088,82.8563,49179.0
2023-10-10 12:55:00,87.29,87.29,87.18,87.26,55003.0,82.8468,82.8468,82.7424,82.8183,55003.0
2023-10-10 13:00:00,87.25,87.26,87.01,87.03,102591.0,82.8088,82.8183,82.581,82.6,102591.0
2023-10-10 13:05:00,87.02,87.06,86.97,87.05,115173.0,82.5905,82.6285,82.5431,82.619,115173.0
2023-10-10 13:10:00,87.06,87.16,87.01,87.04,66122.0,82.6285,82.7234,82.581,82.6095,66122.0
2023-10-10 13:15:00,87.03,87.17,86.98,87.16,63160.0,82.6,82.7329,82.5526,82.7234,63160.0
2023-10-10 13:20:00,87.17,87.29,87.14,87.26,59431.0,82.7329,82.8468,82.7044,82.8183,59431.0
2023-10-10 13:25:00,87.25,87.27,87.22,87.27,41657.0,82.8088,82.8278,82.7804,82.8278,41657.0
2023-10-10 13:30:00,87.26,87.28,87.18,87.18,39665.0,82.8183,82.8373,82.7424,82.7424,39665.0
2023-10-10 13:35:00,87.19,87.26,87.19,87.22,37854.0,82.7519,82.8183,82.7519,82.7804,37854.0
2023-10-10 13:40:00,87.22,87.38,87.22,87.37,47368.0,82.7804,82.9322,82.7804,82.9227,47368.0
2023-10-10 13:45:00,87.36,87.39,87.32,87.39,44839.0,82.9132,82.9417,82.8753,82.9417,44839.0
2023-10-10 13:50:00,87.38,87.39,87.23,87.28,39340.0,82.9322,82.9417,82.7898,82.8373,39340.0
2023-10-10 13:55:00,87.28,87.36,87.27,87.33,40021.0,82.8373,82.9132,82.8278,82.8848,40021.0
2023-10-10 14:00:00,87.33,87.38,87.3,87.37,38839.0,82.8848,82.9322,82.8563,82.9227,38839.0
2023-10-10 14:05:00,87.37,87.37,87.3,87.31,43990.0,82.9227,82.9227,82.8563,82.8658,43990.0
2023-10-10 14:10:00,87.32,87.33,87.24,87.25,28467.0,82.8753,82.8848,82.7993,82.8088,28467.0
2023-10-10 14:15:00,87.23,87.27,87.22,87.25,33116.0,82.7898,82.8278,82.7804,82.8088,33116.0
2023-10-10 14:20:00,87.26,87.34,87.25,87.28,50236.0,82.8183,82.8942,82.8088,82.8373,50236.0
2023-10-10 14:25:00,87.27,87.33,87.16,87.29,37232.0,82.8278,82.8848,82.7234,82.8468,37232.0
2023-10-10 14:30:00,87.29,87.35,87.27,87.34,29442.0,82.8468,82.9037,82.8278,82.8942,29442.0
2023-10-10 14:35:00,87.35,87.38,87.25,87.29,52560.0,82.9037,82.9322,82.8088,82.8468,52560.0
2023-10-10 14:40:00,87.29,87.47,87.25,87.43,85648.0,82.8468,83.0176,82.8088,82.9797,85648.0
2023-10-10 14:45:00,87.42,87.54,87.42,87.47,55334.0,82.9702,83.0841,82.9702,83.0176,55334.0
2023-10-10 14:50:00,87.47,87.49,87.34,87.34,69334.0,83.0176,83.0366,82.8942,82.8942,69334.0
2023-10-10 14:55:00,87.34,87.37,87.29,87.35,40514.0,82.8942,82.9227,82.8468,82.9037,40514.0
2023-10-10 15:00:00,87.35,87.42,87.32,87.4,33378.0,82.9037,82.9702,82.8753,82.9512,33378.0
2023-10-10 15:05:00,87.4,87.4,87.34,87.37,43875.0,82.9512,82.9512,82.8942,82.9227,43875.0
2023-10-10 15:10:00,87.38,87.39,87.33,87.38,36539.0,82.9322,82.9417,82.8848,82.9322,36539.0
2023-10-10 15:15:00,87.37,87.43,87.35,87.38,42145.0,82.9227,82.9797,82.9037,82.9322,42145.0
2023-10-10 15:20:00,87.37,87.38,87.26,87.37,63315.0,82.9227,82.9322,82.8183,82.9227,63315.0
2023-10-10 15:25:00,87.37,87.42,87.35,87.4,42431.0,82.9227,82.9702,82.9037,82.9512,42431.0
2023-10-10 15:30:00,87.4,87.49,87.39,87.4,64213.0,82.9512,83.0366,82.9417,82.9512,64213.0
2023-10-10 15:35:00,87.39,87.41,87.27,87.31,105990.0,82.9417,82.9607,82.8278,82.8658,105990.0
2023-10-10 15:40:00,87.31,87.33,87.26,87.31,99115.0,82.8658,82.8848,82.8183,82.8658,99115.0
2023-10-10 15:45:00,87.31,87.33,87.2,87.24,142570.0,82.8658,82.8848,82.7614,82.7993,142570.0
2023-10-10 15:50:00,87.25,87.28,87.13,87.17,199497.0,82.8088,82.8373,82.6949,82.7329,199497.0
2023-10-10 15:55:00,87.17,87.2,87.08,87.18,462486.0,82.7329,82.7614,82.6475,82.7424,462486.0
2023-10-11 09:30:00,88.01,88.47,87.95,88.15,553503.0,83.5301,83.9667,83.4732,83.663,553503.0
2023-10-11 09:35:00,88.14,88.49,88.14,88.27,302942.0,83.6535,83.9857,83.6535,83.7769,302942.0
2023-10-11 09:40:00,88.27,88.66,88.25,88.5,289794.0,83.7769,84.1471,83.7579,83.9952,289794.0
2023-10-11 09:45:00,88.5,88.8,88.45,88.62,348523.0,83.9952,84.2799,83.9477,84.1091,348523.0
2023-10-11 09:50:00,88.62,88.62,88.19,88.23,268714.0,84.1091,84.1091,83.701,83.7389,268714.0
2023-10-11 09:55:00,88.22,88.28,87.98,88.01,216341.0,83.7295,83.7864,83.5017,83.5301,216341.0
2023-10-11 10:00:00,88.01,88.1,87.91,87.93,158016.0,83.5301,83.6156,83.4352,83.4542,158016.0
2023-10-11 10:05:00,87.92,88.08,87.78,87.79,183665.0,83.4447,83.5966,83.3119,83.3213,183665.0
2023-10-11 10:10:00,87.8,87.8,87.52,87.59,176309.0,83.3308,83.3308,83.0651,83.1315,176309.0
2023-10-11 10:15:00,87.59,87.62,87.39,87.53,186370.0,83.1315,83.16,82.9417,83.0746,186370.0
2023-10-11 10:20:00,87.53,87.81,87.52,87.76,146201.0,83.0746,83.3403,83.0651,83.2929,146201.0
2023-10-11 10:25:00,87.75,87.9,87.7,87.88,97026.0,83.2834,83.4257,83.2359,83.4068,97026.0
2023-10-11 10:30:00,87.9,87.92,87.79,87.88,94354.0,83.4257,83.4447,83.3213,83.4068,94354.0
2023-10-11 10:35:00,87.87,87.91,87.76,87.87,65670.0,83.3973,83.4352,83.2929,83.3973,65670.0
2023-10-11 10:40:00,87.86,87.96,87.85,87.89,84660.0,83.3878,83.4827,83.3783,83.4163,84660.0
2023-10-11 10:45:00,87.89,87.89,87.64,87.83,202590.0,83.4163,83.4163,83.179,83.3593,202590.0
2023-10-11 10:50:00,87.82,87.95,87.82,87.92,96060.0,83.3498,83.4732,83.3498,83.4447,96060.0
2023-10-11 10:55:00,87.93,88.0,87.9,87.99,67903.0,83.4542,83.5207,83.4257,83.5112,67903.0
2023-10-11 11:00:00,88.0,88.12,87.97,88.01,119433.0,83.5207,83.6345,83.4922,83.5301,119433.0
2023-10-11 11:05:00,88.02,88.21,88.01,88.2,119854.0,83.5396,83.72,83.5301,83.7105,119854.0
2023-10-11 11:10:00,88.21,88.23,87.98,88.04,100544.0,83.72,83.7389,83.5017,83.5586,100544.0
2023-10-11 11:15:00,88.05,88.07,87.83,87.85,70001.0,83.5681,83.5871,83.3593,83.3783,70001.0
2023-10-11 11:20:00,87.85,87.99,87.77,87.93,88269.0,83.3783,83.5112,83.3024,83.4542,88269.0
2023-10-11 11:25:00,87.93,87.97,87.68,87.69,121894.0,83.4542,83.4922,83.2169,83.2264,121894.0
2023-10-11 11:30:00,87.68,87.84,87.56,87.79,222603.0,83.2169,83.3688,83.1031,83.3213,222603.0
2023-10-11 11:35:00,87.79,87.88,87.78,87.79,57924.0,83.3213,83.4068,83.3119,83.3213,57924.0
2023-10-11 11:40:00,87.78,87.78,87.56,87.59,62260.0,83.3119,83.3119,83.1031,83.1315,62260.0
2023-10-11 11:45:00,87.61,87.74,87.6,87.69,91703.0,83.1505,83.2739,83.141,83.2264,91703.0
2023-10-11 11:50:00,87.7,87.8,87.66,87.79,45622.0,83.2359,83.3308,83.198,83.3213,45622.0
2023-10-11 11:55:00,87.79,87.82,87.68,87.68,55430.0,83.3213,83.3498,83.2169,83.2169,55430.0
2023-10-11 12:00:00,87.68,87.7,87.56,87.63,88221.0,83.2169,83.2359,83.1031,83.1695,88221.0
2023-10-11 12:05:00,87.63,87.67,87.57,87.65,40873.0,83.1695,83.2075,83.1125,83.1885,40873.0
2023-10-11 12:10:00,87.65,87.66,87.56,87.57,73015.0,83.1885,83.198,83.1031,83.1125,73015.0
2023-10-11 12:15:00,87.57,87.6,87.4,87.41,90347.0,83.1125,83.141,82.9512,82.9607,90347.0
2023-10-11 12:20:00,87.41,87.44,87.28,87.33,158079.0,82.9607,82.9892,82.8373,82.8848,158079.0
2023-10-11 12:25:00,87.34,87.46,87.3,87.46,76986.0,82.8942,83.0081,82.8563,83.0081,76986.0
2023-10-11 12:30:00,87.46,87.57,87.44,87.51,59195.0,83.0081,83.1125,82.9892,83.0556,59195.0
2023-10-11 12:35:00,87.52,87.61,87.51,87.56,45247.0,83.0651,83.1505,83.0556,83.1031,45247.0
2023-10-11 12:40:00,87.56,87.61,87.53,87.54,36225.0,83.1031,83.1505,83.0746,83.0841,36225.0
2023-10-11 12:45:00,87.53,87.54,87.47,87.5,38700.0,83.0746,83.0841,83.0176,83.0461,38700.0
2023-10-11 12:50:00,87.49,87.53,87.4,87.41,55626.0,83.0366,83.0746,82.9512,82.9607,55626.0
2023-10-11 12:55:00,87.41,87.44,87.37,87.39,52469.0,82.9607,82.9892,82.9227,82.9417,52469.0
2023-10-11 13:00:00,87.39,87.43,87.33,87.36,51627.0,82.9417,82.9797,82.8848,82.9132,51627.0
2023-10-11 13:05:00,87.36,87.41,87.34,87.41,29479.0,82.9132,82.9607,82.8942,82.9607,29479.0
2023-10-11 13:10:00,87.41,87.44,87.38,87.42,27131.0,82.9607,82.9892,82.9322,82.9702,27131.0
2023-10-11 13:15:00,87.42,87.43,87.22,87.23,49106.0,82.9702,82.9797,82.7804,82.7898,49106.0
2023-10-11 13:20:00,87.23,87.35,87.19,87.31,47084.0,82.7898,82.9037,82.7519,82.8658,47084.0
2023-10-11 13:25:00,87.31,87.34,87.28,87.31,47858.0,82.8658,82.8942,82.8373,82.8658,47858.0
2023-10-11 13:30:00,87.31,87.31,87.22,87.23,36015.0,82.8658,82.8658,82.7804,82.7898,36015.0
2023-10-11 13:35:00,87.23,87.29,87.15,87.15,47450.0,82.7898,82.8468,82.7139,82.7139,47450.0
2023-10-11 13:40:00,87.16,87.22,87.14,87.2,43617.0,82.7234,82.7804,82.7044,82.7614,43617.0
2023-10-11 13:45:00,87.2,87.25,87.17,87.22,39903.0,82.7614,82.8088,82.7329,82.7804,39903.0
2023-10-11 13:50:00,87.23,87.37,87.22,87.37,60091.0,82.7898,82.9227,82.7804,82.9227,60091.0
2023-10-11 13:55:00,87.37,87.45,87.36,87.42,42391.0,82.9227,82.9987,82.9132,82.9702,42391.0
2023-10-11 14:00:00,87.42,87.58,87.42,87.52,62954.0,82.9702,83.122,82.9702,83.0651,62954.0
2023-10-11 14:05:00,87.52,87.64,87.5,87.64,103043.0,83.0651,83.179,83.0461,83.179,103043.0
2023-10-11 14:10:00,87.62,87.69,87.54,87.55,100208.0,83.16,83.2264,83.0841,83.0936,100208.0
2023-10-11 14:15:00,87.57,87.65,87.56,87.58,51239.0,83.1125,83.1885,83.1031,83.122,51239.0
2023-10-11 14:20:00,87.6,87.83,87.6,87.81,86850.0,83.141,83.3593,83.141,83.3403,86850.0
2023-10-11 14:25:00,87.81,87.93,87.76,87.78,121707.0,83.3403,83.4542,83.2929,83.3119,121707.0
2023-10-11 14:30:00,87.78,87.86,87.76,87.84,64634.0,83.3119,83.3878,83.2929,83.3688,64634.0
2023-10-11 14:35:00,87.84,87.87,87.81,87.83,43034.0,83.3688,83.3973,83.3403,83.3593,43034.0
2023-10-11 14:40:00,87.84,87.87,87.81,87.83,52034.0,83.3688,83.3973,83.3403,83.3593,52034.0
2023-10-11 14:45:00,87.83,87.87,87.78,87.83,47064.0,83.3593,83.3973,83.3119,83.3593,47064.0
2023-10-11 14:50:00,87.82,87.9,87.81,87.9,43947.0,83.3498,83.4257,83.3403,83.4257,43947.0
2023-10-11 14:55:00,87.89,87.94,87.85,87.87,56195.0,83.4163,83.4637,83.3783,83.3973,56195.0
2023-10-11 15:00:00,87.87,87.9,87.83,87.89,46995.0,83.3973,83.4257,83.3593,83.4163,46995.0
2023-10-11 15:05:00,87.88,87.88,87.81,87.84,60499.0,83.4068,83.4068,83.3403,83.3688,60499.0
2023-10-11 15:10:00,87.84,87.88,87.8,87.83,47534.0,83.3688,83.4068,83.3308,83.3593,47534.0
2023-10-11 15:15:00,87.84,87.84,87.68,87.78,61369.0,83.3688,83.3688,83.2169,83.3119,61369.0
2023-10-11 15:20:00,87.77,87.8,87.73,87.74,59028.0,83.3024,83.3308,83.2644,83.2739,59028.0
2023-10-11 15:25:00,87.74,87.88,87.74,87.85,56636.0,83.2739,83.4068,83.2739,83.3783,56636.0
2023-10-11 15:30:00,87.85,87.88,87.81,87.84,100178.0,83.3783,83.4068,83.3403,83.3688,100178.0
2023-10-11 15:35:00,87.84,87.88,87.76,87.88,89256.0,83.3688,83.4068,83.2929,83.4068,89256.0
2023-10-11 15:40:00,87.88,87.89,87.82,87.86,112126.0,83.4068,83.4163,83.3498,83.3878,112126.0
2023-10-11 15:45:00,87.85,87.91,87.83,87.83,112338.0,83.3783,83.4352,83.3593,83.3593,112338.0
2023-10-11 15:50:00,87.84,87.89,87.73,87.75,163757.0,83.3688,83.4163,83.2644,83.2834,163757.0
2023-10-11 15:55:00,87.75,87.84,87.65,87.8,270674.0,83.2834,83.3688,83.1885,83.3308,270674.0
2023-10-12 09:30:00,87.58,87.67,87.29,87.41,229534.0,83.122,83.2075,82.8468,82.9607,229534.0
2023-10-12 09:35:00,87.4,87.44,86.84,86.87,288119.0,82.9512,82.9892,82.4197,82.4482,288119.0
2023-10-12 09:40:00,86.87,86.87,86.46,86.55,389076.0,82.4482,82.4482,82.059,82.1445,389076.0
2023-10-12 09:45:00,86.55,86.62,86.21,86.28,313501.0,82.1445,82.2109,81.8218,81.8882,313501.0
2023-10-12 09:50:00,86.29,86.62,86.29,86.33,224249.0,81.8977,82.2109,81.8977,81.9357,224249.0
2023-10-12 09:55:00,86.33,86.33,86.04,86.13,249037.0,81.9357,81.9357,81.6604,81.7458,249037.0
2023-10-12 10:00:00,86.13,86.2,86.0,86.19,324843.0,81.7458,81.8123,81.6225,81.8028,324843.0
2023-10-12 10:05:00,86.17,86.4,86.17,86.38,250516.0,81.7838,82.0021,81.7838,81.9831,250516.0
2023-10-12 10:10:00,86.38,86.52,86.32,86.48,325757.0,81.9831,82.116,81.9262,82.078,325757.0
2023-10-12 10:15:00,86.48,86.49,86.18,86.21,195090.0,82.078,82.0875,81.7933,81.8218,195090.0
2023-10-12 10:20:00,86.22,86.37,86.15,86.23,177863.0,81.8313,81.9736,81.7648,81.8408,177863.0
2023-10-12 10:25:00,86.23,86.37,86.15,86.22,176131.0,81.8408,81.9736,81.7648,81.8313,176131.0
2023-10-12 10:30:00,86.22,86.29,86.06,86.16,148446.0,81.8313,81.8977,81.6794,81.7743,148446.0
2023-10-12 10:35:00,86.15,86.17,86.05,86.11,109934.0,81.7648,81.7838,81.6699,81.7269,109934.0
2023-10-12 10:40:00,86.1,86.16,86.06,86.06,99567.0,81.7174,81.7743,81.6794,81.6794,99567.0
2023-10-12 10:45:00,86.06,86.21,85.96,86.0,154247.0,81.6794,81.8218,81.5845,81.6225,154247.0
2023-10-12 10:50:00,85.99,86.01,85.75,85.8,336320.0,81.613,81.6319,81.3852,81.4326,336320.0
2023-10-12 10:55:00,85.8,85.87,85.75,85.79,209556.0,81.4326,81.4991,81.3852,81.4231,209556.0
2023-10-12 11:00:00,85.78,85.78,85.51,85.6,168255.0,81.4137,81.4137,81.1574,81.2428,168255.0
2023-10-12 11:05:00,85.59,85.64,85.5,85.62,128412.0,81.2333,81.2808,81.1479,81.2618,128412.0
2023-10-12 11:10:00,85.62,85.76,85.59,85.73,105436.0,81.2618,81.3947,81.2333,81.3662,105436.0
2023-10-12 11:15:00,85.73,85.82,85.72,85.79,84524.0,81.3662,81.4516,81.3567,81.4231,84524.0
2023-10-12 11:20:00,85.78,86.08,85.76,86.03,118175.0,81.4137,81.6984,81.3947,81.6509,118175.0
2023-10-12 11:25:00,86.03,86.03,85.74,85.76,89512.0,81.6509,81.6509,81.3757,81.3947,89512.0
2023-10-12 11:30:00,85.76,85.8,85.69,85.71,104995.0,81.3947,81.4326,81.3282,81.3472,104995.0
2023-10-12 11:35:00,85.72,85.77,85.65,85.76,98204.0,81.3567,81.4042,81.2903,81.3947,98204.0
2023-10-12 11:40:00,85.75,85.78,85.7,85.73,64406.0,81.3852,81.4137,81.3377,81.3662,64406.0
2023-10-12 11:45:00,85.73,85.79,85.58,85.6,101634.0,81.3662,81.4231,81.2238,81.2428,101634.0
2023-10-12 11:50:00,85.59,85.69,85.59,85.68,65195.0,81.2333,81.3282,81.2333,81.3187,65195.0
2023-10-12 11:55:00,85.68,85.69,85.54,85.66,76958.0,81.3187,81.3282,81.1859,81.2998,76958.0
2023-10-12 12:00:00,85.66,85.71,85.44,85.52,107988.0,81.2998,81.3472,81.091,81.1669,107988.0
2023-10-12 12:05:00,85.52,85.58,85.49,85.57,49970.0,81.1669,81.2238,81.1384,81.2143,49970.0
2023-10-12 12:10:00,85.57,85.66,85.55,85.57,45406.0,81.2143,81.2998,81.1954,81.2143,45406.0
2023-10-12 12:15:00,85.58,85.64,85.54,85.63,54522.0,81.2238,81.2808,81.1859,81.2713,54522.0
2023-10-12 12:20:00,85.64,85.71,85.61,85.64,62091.0,81.2808,81.3472,81.2523,81.2808,62091.0
2023-10-12 12:25:00,85.64,85.67,85.58,85.59,52025.0,81.2808,81.3093,81.2238,81.2333,52025.0
2023-10-12 12:30:00,85.59,85.6,85.52,85.54,54919.0,81.2333,81.2428,81.1669,81.1859,54919.0
2023-10-12 12:35:00,85.54,85.58,85.46,85.51,103307.0,81.1859,81.2238,81.1099,81.1574,103307.0
2023-10-12 12:40:00,85.51,85.6,85.5,85.57,60362.0,81.1574,81.2428,81.1479,81.2143,60362.0
2023-10-12 12:45:00,85.57,85.57,85.51,85.51,80334.0,81.2143,81.2143,81.1574,81.1574,80334.0
2023-10-12 12:50:00,85.52,85.56,85.47,85.56,76952.0,81.1669,81.2049,81.1194,81.2049,76952.0
2023-10-12 12:55:00,85.56,85.56,85.34,85.47,99605.0,81.2049,81.2049,80.9961,81.1194,99605.0
2023-10-12 13:00:00,85.45,85.47,85.25,85.29,105780.0,81.1005,81.1194,80.9106,80.9486,105780.0
2023-10-12 13:05:00,85.28,85.28,85.03,85.05,171025.0,80.9391,80.9391,80.7018,80.7208,171025.0
2023-10-12 13:10:00,85.04,85.14,85.04,85.14,133346.0,80.7113,80.8062,80.7113,80.8062,133346.0
2023-10-12 13:15:00,85.11,85.11,84.92,84.96,133752.0,80.7778,80.7778,80.5974,80.6354,133752.0
2023-10-12 13:20:00,84.96,84.99,84.82,84.82,154140.0,80.6354,80.6639,80.5025,80.5025,154140.0
2023-10-12 13:25:00,84.83,84.87,84.75,84.83,127314.0,80.512,80.55,80.4361,80.512,127314.0
2023-10-12 13:30:00,84.82,85.03,84.61,84.67,341549.0,80.5025,80.7018,80.3032,80.3602,341549.0
2023-10-12 13:35:00,84.67,84.72,84.61,84.63,154360.0,80.3602,80.4076,80.3032,80.3222,154360.0
2023-10-12 13:40:00,84.63,84.68,84.5,84.5,174612.0,80.3222,80.3696,80.1988,80.1988,174612.0
2023-10-12 13:45:00,84.51,84.65,84.51,84.56,153663.0,80.2083,80.3412,80.2083,80.2558,153663.0
2023-10-12 13:50:00,84.57,84.58,84.44,84.51,110645.0,80.2652,80.2747,80.1419,80.2083,110645.0
2023-10-12 13:55:00,84.52,84.56,84.39,84.43,160599.0,80.2178,80.2558,80.0944,80.1324,160599.0
2023-10-12 14:00:00,84.44,84.51,84.34,84.34,201115.0,80.1419,80.2083,80.047,80.047,201115.0
2023-10-12 14:05:00,84.35,84.39,84.23,84.23,134150.0,80.0564,80.0944,79.9426,79.9426,134150.0
2023-10-12 14:10:00,84.23,84.28,84.2,84.25,185458.0,79.9426,79.99,79.9141,79.9615,185458.0
2023-10-12 14:15:00,84.26,84.37,84.2,84.28,161337.0,79.971,80.0754,79.9141,79.99,161337.0
2023-10-12 14:20:00,84.29,84.37,84.26,84.33,189247.0,79.9995,80.0754,79.971,80.0375,189247.0
2023-10-12 14:25:00,84.32,84.42,84.29,84.37,137226.0,80.028,80.1229,79.9995,80.0754,137226.0
2023-10-12 14:30:00,84.36,84.36,84.24,84.31,133300.0,80.0659,80.0659,79.952,80.0185,133300.0
2023-10-12 14:35:00,84.3,84.34,84.23,84.31,116394.0,80.009,80.047,79.9426,80.0185,116394.0
2023-10-12 14:40:00,84.31,84.42,84.25,84.39,122554.0,80.0185,80.1229,79.9615,80.0944,122554.0
2023-10-12 14:45:00,84.38,84.4,84.3,84.39,125197.0,80.0849,80.1039,80.009,80.0944,125197.0
2023-10-12 14:50:00,84.39,84.41,84.28,84.31,108115.0,80.0944,80.1134,79.99,80.0185,108115.0
2023-10-12 14:55:00,84.31,84.33,84.23,84.29,96431.0,80.0185,80.0375,79.9426,79.9995,96431.0
2023-10-12 15:00:00,84.29,84.35,84.26,84.3,81130.0,79.9995,80.0564,79.971,80.009,81130.0
2023-10-12 15:05:00,84.3,84.38,84.29,84.36,114257.0,80.009,80.0849,79.9995,80.0659,114257.0
2023-10-12 15:10:00,84.35,84.39,84.27,84.33,98522.0,80.0564,80.0944,79.9805,80.0375,98522.0
2023-10-12 15:15:00,84.33,84.42,84.3,84.42,144218.0,80.0375,80.1229,80.009,80.1229,144218.0
2023-10-12 15:20:00,84.41,84.59,84.4,84.48,228114.0,80.1134,80.2842,80.1039,80.1798,228114.0
2023-10-12 15:25:00,84.47,84.47,84.38,84.45,107299.0,80.1703,80.1703,80.0849,80.1514,107299.0
2023-10-12 15:30:00,84.45,84.59,84.43,84.53,135213.0,80.1514,80.2842,80.1324,80.2273,135213.0
2023-10-12 15:35:00,84.52,84.59,84.49,84.56,182974.0,80.2178,80.2842,80.1893,80.2558,182974.0
2023-10-12 15:40:00,84.56,84.57,84.48,84.49,158883.0,80.2558,80.2652,80.1798,80.1893,158883.0
2023-10-12 15:45:00,84.49,84.62,84.45,84.59,217134.0,80.1893,80.3127,80.1514,80.2842,217134.0
2023-10-12 15:50:00,84.59,84.64,84.54,84.6,297901.0,80.2842,80.3317,80.2368,80.2937,297901.0
2023-10-12 15:55:00,84.6,84.68,84.48,84.49,559624.0,80.2937,80.3696,80.1798,80.1893,559624.0
2023-10-13 09:30:00,84.06,84.78,83.75,84.78,373209.0,79.7812,80.4646,79.487,80.4646,373209.0
2023-10-13 09:35:00,84.78,85.31,84.66,85.29,390100.0,80.4646,80.9676,80.3507,80.9486,390100.0
2023-10-13 09:40:00,85.32,85.49,84.89,84.89,309871.0,80.9771,81.1384,80.569,80.569,309871.0
2023-10-13 09:45:00,84.88,85.28,84.79,85.24,257477.0,80.5595,80.9391,80.474,80.9011,257477.0
2023-10-13 09:50:00,85.26,85.32,84.98,85.28,207840.0,80.9201,80.9771,80.6544,80.9391,207840.0
2023-10-13 09:55:00,85.27,85.29,84.91,84.91,147490.0,80.9296,80.9486,80.5879,80.5879,147490.0
2023-10-13 10:00:00,84.91,84.91,84.66,84.89,197103.0,80.5879,80.5879,80.3507,80.569,197103.0
2023-10-13 10:05:00,84.9,84.96,84.72,84.84,99995.0,80.5784,80.6354,80.4076,80.5215,99995.0
2023-10-13 10:10:00,84.85,84.88,84.53,84.55,173916.0,80.531,80.5595,80.2273,80.2463,173916.0
2023-10-13 10:15:00,84.54,84.67,84.54,84.63,110778.0,80.2368,80.3602,80.2368,80.3222,110778.0
2023-10-13 10:20:00,84.64,84.73,84.41,84.44,132004.0,80.3317,80.4171,80.1134,80.1419,132004.0
2023-10-13 10:25:00,84.44,84.52,84.33,84.36,129181.0,80.1419,80.2178,80.0375,80.0659,129181.0
2023-10-13 10:30:00,84.35,84.6,84.28,84.6,116455.0,80.0564,80.2937,79.99,80.2937,116455.0
2023-10-13 10:35:00,84.61,84.68,84.57,84.58,96600.0,80.3032,80.3696,80.2652,80.2747,96600.0
2023-10-13 10:40:00,84.56,84.74,84.45,84.68,92321.0,80.2558,80.4266,80.1514,80.3696,92321.0
2023-10-13 10:45:00,84.68,84.77,84.6,84.66,77197.0,80.3696,80.4551,80.2937,80.3507,77197.0
2023-10-13 10:50:00,84.67,84.67,84.38,84.45,98610.0,80.3602,80.3602,80.0849,80.1514,98610.0
2023-10-13 10:55:00,84.45,84.65,84.42,84.64,110381.0,80.1514,80.3412,80.1229,80.3317,110381.0
2023-10-13 11:00:00,84.64,84.65,84.41,84.45,64969.0,80.3317,80.3412,80.1134,80.1514,64969.0
2023-10-13 11:05:00,84.45,84.52,84.33,84.52,84527.0,80.1514,80.2178,80.0375,80.2178,84527.0
2023-10-13 11:10:00,84.52,84.57,84.32,84.48,102083.0,80.2178,80.2652,80.028,80.1798,102083.0
2023-10-13 11:15:00,84.48,84.55,84.41,84.44,74734.0,80.1798,80.2463,80.1134,80.1419,74734.0
2023-10-13 11:20:00,84.45,84.46,84.16,84.17,76671.0,80.1514,80.1608,79.8761,79.8856,76671.0
2023-10-13 11:25:00,84.18,84.21,84.02,84.11,108535.0,79.8951,79.9236,79.7432,79.8287,108535.0
2023-10-13 11:30:00,84.11,84.11,83.95,84.01,165370.0,79.8287,79.8287,79.6768,79.7338,165370.0
2023-10-13 11:35:00,84.01,84.1,84.0,84.05,78492.0,79.7338,79.8192,79.7243,79.7717,78492.0
2023-10-13 11:40:00,84.05,84.06,83.95,83.96,104989.0,79.7717,79.7812,79.6768,79.6863,104989.0
2023-10-13 11:45:00,83.97,84.06,83.94,83.96,69385.0,79.6958,79.7812,79.6673,79.6863,69385.0
2023-10-13 11:50:00,83.95,83.98,83.77,83.9,135475.0,79.6768,79.7053,79.506,79.6294,135475.0
2023-10-13 11:55:00,83.9,83.9,83.78,83.84,79973.0,79.6294,79.6294,79.5155,79.5724,79973.0
2023-10-13 12:00:00,83.84,83.95,83.81,83.89,58880.0,79.5724,79.6768,79.5439,79.6199,58880.0
2023-10-13 12:05:00,83.9,83.97,83.88,83.95,56239.0,79.6294,79.6958,79.6104,79.6768,56239.0
2023-10-13 12:10:00,83.95,84.03,83.83,83.88,117253.0,79.6768,79.7527,79.5629,79.6104,117253.0
2023-10-13 12:15:00,83.9,84.0,83.86,83.96,58619.0,79.6294,79.7243,79.5914,79.6863,58619.0
2023-10-13 12:20:00,83.97,84.13,83.96,84.12,62625.0,79.6958,79.8476,79.6863,79.8382,62625.0
2023-10-13 12:25:00,84.12,84.21,84.09,84.12,41213.0,79.8382,79.9236,79.8097,79.8382,41213.0
2023-10-13 12:30:00,84.11,84.17,84.08,84.15,45378.0,79.8287,79.8856,79.8002,79.8666,45378.0
2023-10-13 12:35:00,84.15,84.19,84.13,84.16,50254.0,79.8666,79.9046,79.8476,79.8761,50254.0
2023-10-13 12:40:00,84.17,84.24,84.16,84.24,43138.0,79.8856,79.952,79.8761,79.952,43138.0
2023-10-13 12:45:00,84.24,84.24,84.07,84.08,76384.0,79.952,79.952,79.7907,79.8002,76384.0
2023-10-13 12:50:00,84.09,84.09,83.94,84.04,62303.0,79.8097,79.8097,79.6673,79.7622,62303.0
2023-10-13 12:55:00,84.04,84.1,84.04,84.06,39743.0,79.7622,79.8192,79.7622,79.7812,39743.0
2023-10-13 13:00:00,84.06,84.09,83.94,83.96,81714.0,79.7812,79.8097,79.6673,79.6863,81714.0
2023-10-13 13:05:00,83.95,83.97,83.86,83.9,60550.0,79.6768,79.6958,79.5914,79.6294,60550.0
2023-10-13 13:10:00,83.91,83.93,83.8,83.81,71266.0,79.6388,79.6578,79.5344,79.5439,71266.0
2023-10-13 13:15:00,83.81,83.89,83.81,83.87,50115.0,79.5439,79.6199,79.5439,79.6009,50115.0
2023-10-13 13:20:00,83.87,83.94,83.85,83.87,45608.0,79.6009,79.6673,79.5819,79.6009,45608.0
2023-10-13 13:25:00,83.88,83.89,83.76,83.8,74672.0,79.6104,79.6199,79.4965,79.5344,74672.0
2023-10-13 13:30:00,83.8,83.9,83.77,83.88,60948.0,79.5344,79.6294,79.506,79.6104,60948.0
2023-10-13 13:35:00,83.88,83.88,83.8,83.85,48285.0,79.6104,79.6104,79.5344,79.5819,48285.0
2023-10-13 13:40:00,83.86,84.1,83.86,84.05,67079.0,79.5914,79.8192,79.5914,79.7717,67079.0
2023-10-13 13:45:00,84.04,84.06,84.01,84.05,48953.0,79.7622,79.7812,79.7338,79.7717,48953.0
2023-10-13 13:50:00,84.06,84.13,84.05,84.09,34334.0,79.7812,79.8476,79.7717,79.8097,34334.0
2023-10-13 13:55:00,84.09,84.1,84.01,84.02,28842.0,79.8097,79.8192,79.7338,79.7432,28842.0
2023-10-13 14:00:00,84.03,84.04,83.94,83.97,37306.0,79.7527,79.7622,79.6673,79.6958,37306.0
2023-10-13 14:05:00,83.98,84.09,83.96,84.01,52508.0,79.7053,79.8097,79.6863,79.7338,52508.0
2023-10-13 14:10:00,84.01,84.05,83.97,84.04,48341.0,79.7338,79.7717,79.6958,79.7622,48341.0
2023-10-13 14:15:00,84.03,84.03,83.95,84.0,46010.0,79.7527,79.7527,79.6768,79.7243,46010.0
2023-10-13 14:20:00,84.0,84.03,83.92,83.92,34438.0,79.7243,79.7527,79.6483,79.6483,34438.0
2023-10-13 14:25:00,83.92,83.96,83.89,83.96,62909.0,79.6483,79.6863,79.6199,79.6863,62909.0
2023-10-13 14:30:00,83.95,84.07,83.95,84.04,49883.0,79.6768,79.7907,79.6768,79.7622,49883.0
2023-10-13 14:35:00,84.05,84.05,83.93,84.02,44929.0,79.7717,79.7717,79.6578,79.7432,44929.0
2023-10-13 14:40:00,84.01,84.06,83.99,84.03,41790.0,79.7338,79.7812,79.7148,79.7527,41790.0
2023-10-13 14:45:00,84.03,84.04,83.98,84.02,33631.0,79.7527,79.7622,79.7053,79.7432,33631.0
2023-10-13 14:50:00,84.01,84.07,84.0,84.04,68319.0,79.7338,79.7907,79.7243,79.7622,68319.0
2023-10-13 14:55:00,84.04,84.11,83.99,84.1,70551.0,79.7622,79.8287,79.7148,79.8192,70551.0
2023-10-13 15:00:00,84.11,84.13,84.02,84.12,72221.0,79.8287,79.8476,79.7432,79.8382,72221.0
2023-10-13 15:05:00,84.11,84.24,84.02,84.23,154104.0,79.8287,79.952,79.7432,79.9426,154104.0
2023-10-13 15:10:00,84.23,84.29,84.18,84.23,72995.0,79.9426,79.9995,79.8951,79.9426,72995.0
2023-10-13 15:15:00,84.22,84.24,84.11,84.12,48357.0,79.9331,79.952,79.8287,79.8382,48357.0
2023-10-13 15:20:00,84.12,84.12,84.03,84.09,79147.0,79.8382,79.8382,79.7527,79.8097,79147.0
2023-10-13 15:25:00,84.09,84.1,83.95,83.99,86684.0,79.8097,79.8192,79.6768,79.7148,86684.0
2023-10-13 15:30:00,84.0,84.06,83.98,84.02,88678.0,79.7243,79.7812,79.7053,79.7432,88678.0
2023-10-13 15:35:00,84.02,84.03,83.96,83.98,88390.0,79.7432,79.7527,79.6863,79.7053,88390.0
2023-10-13 15:40:00,83.97,84.02,83.94,83.97,114775.0,79.6958,79.7432,79.6673,79.6958,114775.0
2023-10-13 15:45:00,83.98,84.01,83.9,84.01,183610.0,79.7053,79.7338,79.6294,79.7338,183610.0
2023-10-13 15:50:00,84.0,84.07,83.94,84.07,274463.0,79.7243,79.7907,79.6673,79.7907,274463.0
2023-10-13 15:55:00,84.06,84.07,83.96,84.01,372691.0,79.7812,79.7907,79.6863,79.7338,372691.0
2023-10-16 09:30:00,83.7,83.71,82.77,82.9,424799.0,79.4395,79.449,78.5569,78.6803,424799.0
2023-10-16 09:35:00,82.92,83.02,82.63,82.91,342374.0,78.6992,78.7941,78.424,78.6897,342374.0
2023-10-16 09:40:00,82.9,83.29,82.87,83.23,271127.0,78.6803,79.0504,78.6518,78.9935,271127.0
2023-10-16 09:45:00,83.25,83.73,83.22,83.72,225991.0,79.0124,79.468,78.984,79.4585,225991.0
2023-10-16 09:50:00,83.73,84.22,83.7,84.04,256005.0,79.468,79.9331,79.4395,79.7622,256005.0
2023-10-16 09:55:00,84.06,84.09,83.77,83.81,159147.0,79.7812,79.8097,79.506,79.5439,159147.0
2023-10-16 10:00:00,83.82,84.04,83.78,84.0,112883.0,79.5534,79.7622,79.5155,79.7243,112883.0
2023-10-16 10:05:00,83.99,84.2,83.88,84.16,134664.0,79.7148,79.9141,79.6104,79.8761,134664.0
2023-10-16 10:10:00,84.16,84.27,84.12,84.2,168727.0,79.8761,79.9805,79.8382,79.9141,168727.0
2023-10-16 10:15:00,84.21,84.32,84.11,84.16,134293.0,79.9236,80.028,79.8287,79.8761,134293.0
2023-10-16 10:20:00,84.16,84.31,84.15,84.28,134912.0,79.8761,80.0185,79.8666,79.99,134912.0
2023-10-16 10:25:00,84.29,84.48,84.25,84.47,146529.0,79.9995,80.1798,79.9615,80.1703,146529.0
2023-10-16 10:30:00,84.46,84.49,84.26,84.26,125506.0,80.1608,80.1893,79.971,79.971,125506.0
2023-10-16 10:35:00,84.27,84.31,84.16,84.25,133402.0,79.9805,80.0185,79.8761,79.9615,133402.0
2023-10-16 10:40:00,84.26,84.43,84.16,84.43,109238.0,79.971,80.1324,79.8761,80.1324,109238.0
2023-10-16 10:45:00,84.43,84.6,84.42,84.48,128555.0,80.1324,80.2937,80.1229,80.1798,128555.0
2023-10-16 10:50:00,84.49,84.5,84.35,84.37,109279.0,80.1893,80.1988,80.0564,80.0754,109279.0
2023-10-16 10:55:00,84.38,84.42,84.31,84.4,55746.0,80.0849,80.1229,80.0185,80.1039,55746.0
2023-10-16 11:00:00,84.42,84.44,84.18,84.23,102684.0,80.1229,80.1419,79.8951,79.9426,102684.0
2023-10-16 11:05:00,84.24,84.37,84.21,84.36,68934.0,79.952,80.0754,79.9236,80.0659,68934.0
2023-10-16 11:10:00,84.37,84.38,84.26,84.26,63719.0,80.0754,80.0849,79.971,79.971,63719.0
2023-10-16 11:15:00,84.25,84.26,84.16,84.21,78321.0,79.9615,79.971,79.8761,79.9236,78321.0
2023-10-16 11:20:00,84.21,84.35,84.2,84.32,93508.0,79.9236,80.0564,79.9141,80.028,93508.0
2023-10-16 11:25:00,84.32,84.5,84.32,84.46,64651.0,80.028,80.1988,80.028,80.1608,64651.0
2023-10-16 11:30:00,84.46,84.54,84.41,84.47,47928.0,80.1608,80.2368,80.1134,80.1703,47928.0
2023-10-16 11:35:00,84.47,84.47,84.35,84.37,37251.0,80.1703,80.1703,80.0564,80.0754,37251.0
2023-10-16 11:40:00,84.36,84.46,84.35,84.46,47864.0,80.0659,80.1608,80.0564,80.1608,47864.0
2023-10-16 11:45:00,84.46,84.49,84.36,84.38,36695.0,80.1608,80.1893,80.0659,80.0849,36695.0
2023-10-16 11:50:00,84.38,84.5,84.36,84.46,31898.0,80.0849,80.1988,80.0659,80.1608,31898.0
2023-10-16 11:55:00,84.46,84.49,84.44,84.46,25862.0,80.1608,80.1893,80.1419,80.1608,25862.0
2023-10-16 12:00:00,84.45,84.49,84.43,84.47,29012.0,80.1514,80.1893,80.1324,80.1703,29012.0
2023-10-16 12:05:00,84.46,84.58,84.46,84.54,60008.0,80.1608,80.2747,80.1608,80.2368,60008.0
2023-10-16 12:10:00,84.55,84.55,84.45,84.49,38921.0,80.2463,80.2463,80.1514,80.1893,38921.0
2023-10-16 12:15:00,84.5,84.58,84.47,84.56,29229.0,80.1988,80.2747,80.1703,80.2558,29229.0
2023-10-16 12:20:00,84.56,84.64,84.54,84.64,50320.0,80.2558,80.3317,80.2368,80.3317,50320.0
2023-10-16 12:25:00,84.64,84.74,84.62,84.71,56200.0,80.3317,80.4266,80.3127,80.3981,56200.0
2023-10-16 12:30:00,84.71,84.74,84.69,84.7,28227.0,80.3981,80.4266,80.3791,80.3886,28227.0
2023-10-16 12:35:00,84.7,84.77,84.68,84.77,47595.0,80.3886,80.4551,80.3696,80.4551,47595.0
2023-10-16 12:40:00,84.76,84.78,84.71,84.73,41918.0,80.4456,80.4646,80.3981,80.4171,41918.0
2023-10-16 12:45:00,84.73,84.82,84.72,84.76,63429.0,80.4171,80.5025,80.4076,80.4456,63429.0
2023-10-16 12:50:00,84.76,84.78,84.71,84.73,57250.0,80.4456,80.4646,80.3981,80.4171,57250.0
2023-10-16 12:55:00,84.73,84.79,84.65,84.79,39212.0,80.4171,80.474,80.3412,80.474,39212.0
2023-10-16 13:00:00,84.79,84.87,84.78,84.87,32569.0,80.474,80.55,80.4646,80.55,32569.0
2023-10-16 13:05:00,84.87,84.91,84.85,84.91,34669.0,80.55,80.5879,80.531,80.5879,34669.0
2023-10-16 13:10:00,84.92,84.97,84.88,84.89,47686.0,80.5974,80.6449,80.5595,80.569,47686.0
2023-10-16 13:15:00,84.89,84.91,84.76,84.78,51789.0,80.569,80.5879,80.4456,80.4646,51789.0
2023-10-16 13:20:00,84.78,84.78,84.56,84.58,131269.0,80.4646,80.4646,80.2558,80.2747,131269.0
2023-10-16 13:25:00,84.58,84.74,84.46,84.7,79749.0,80.2747,80.4266,80.1608,80.3886,79749.0
2023-10-16 13:30:00,84.71,84.72,84.62,84.62,28187.0,80.3981,80.4076,80.3127,80.3127,28187.0
2023-10-16 13:35:00,84.63,84.7,84.61,84.69,30333.0,80.3222,80.3886,80.3032,80.3791,30333.0
2023-10-16 13:40:00,84.7,84.77,84.69,84.76,30792.0,80.3886,80.4551,80.3791,80.4456,30792.0
2023-10-16 13:45:00,84.75,84.77,84.68,84.72,45102.0,80.4361,80.4551,80.3696,80.4076,45102.0
2023-10-16 13:50:00,84.72,84.73,84.68,84.7,23837.0,80.4076,80.4171,80.3696,80.3886,23837.0
2023-10-16 13:55:00,84.71,84.75,84.63,84.68,37692.0,80.3981,80.4361,80.3222,80.3696,37692.0
2023-10-16 14:00:00,84.68,84.69,84.62,84.66,29362.0,80.3696,80.3791,80.3127,80.3507,29362.0
2023-10-16 14:05:00,84.66,84.74,84.64,84.72,25995.0,80.3507,80.4266,80.3317,80.4076,25995.0
2023-10-16 14:10:00,84.72,84.74,84.69,84.72,25004.0,80.4076,80.4266,80.3791,80.4076,25004.0
2023-10-16 14:15:00,84.71,84.73,84.66,84.72,22586.0,80.3981,80.4171,80.3507,80.4076,22586.0
2023-10-16 14:20:00,84.73,84.73,84.53,84.55,46763.0,80.4171,80.4171,80.2273,80.2463,46763.0
2023-10-16 14:25:00,84.56,84.66,84.55,84.58,34873.0,80.2558,80.3507,80.2463,80.2747,34873.0
2023-10-16 14:30:00,84.58,84.6,84.53,84.59,30187.0,80.2747,80.2937,80.2273,80.2842,30187.0
2023-10-16 14:35:00,84.58,84.59,84.48,84.54,28552.0,80.2747,80.2842,80.1798,80.2368,28552.0
2023-10-16 14:40:00,84.54,84.59,84.52,84.57,33331.0,80.2368,80.2842,80.2178,80.2652,33331.0
2023-10-16 14:45:00,84.57,84.63,84.56,84.59,24374.0,80.2652,80.3222,80.2558,80.2842,24374.0
2023-10-16 14:50:00,84.6,84.63,84.59,84.63,18133.0,80.2937,80.3222,80.2842,80.3222,18133.0
2023-10-16 14:55:00,84.63,84.68,84.6,84.67,47455.0,80.3222,80.3696,80.2937,80.3602,47455.0
2023-10-16 15:00:00,84.68,84.7,84.56,84.59,70614.0,80.3696,80.3886,80.2558,80.2842,70614.0
2023-10-16 15:05:00,84.6,84.61,84.56,84.58,44992.0,80.2937,80.3032,80.2558,80.2747,44992.0
2023-10-16 15:10:00,84.58,84.66,84.55,84.58,51350.0,80.2747,80.3507,80.2463,80.2747,51350.0
2023-10-16 15:15:00,84.57,84.62,84.55,84.56,32654.0,80.2652,80.3127,80.2463,80.2558,32654.0
2023-10-16 15:20:00,84.58,84.62,84.55,84.56,35570.0,80.2747,80.3127,80.2463,80.2558,35570.0
2023-10-16 15:25:00,84.55,84.61,84.55,84.6,37133.0,80.2463,80.3032,80.2463,80.2937,37133.0
2023-10-16 15:30:00,84.6,84.63,84.5,84.52,66963.0,80.2937,80.3222,80.1988,80.2178,66963.0
2023-10-16 15:35:00,84.52,84.53,84.46,84.47,65338.0,80.2178,80.2273,80.1608,80.1703,65338.0
2023-10-16 15:40:00,84.47,84.51,84.46,84.49,78306.0,80.1703,80.2083,80.1608,80.1893,78306.0
2023-10-16 15:45:00,84.49,84.5,84.34,84.35,128753.0,80.1893,80.1988,80.047,80.0564,128753.0
2023-10-16 15:50:00,84.34,84.41,84.32,84.39,175949.0,80.047,80.1134,80.028,80.0944,175949.0
2023-10-16 15:55:00,84.4,84.52,84.27,84.33,701095.0,80.1039,80.2178,79.9805,80.0375,701095.0
2023-10-17 09:30:00,82.75,83.65,82.56,83.39,458370.0,78.5379,79.3921,78.3576,79.1453,458370.0
2023-10-17 09:35:00,83.37,83.75,83.37,83.7,239158.0,79.1263,79.487,79.1263,79.4395,239158.0
2023-10-17 09:40:00,83.7,84.02,83.61,83.96,286740.0,79.4395,79.7432,79.3541,79.6863,286740.0
2023-10-17 09:45:00,83.95,83.95,83.49,83.61,143781.0,79.6768,79.6768,79.2402,79.3541,143781.0
2023-10-17 09:50:00,83.6,83.65,83.43,83.49,105426.0,79.3446,79.3921,79.1833,79.2402,105426.0
2023-10-17 09:55:00,83.51,83.69,83.47,83.63,153327.0,79.2592,79.43,79.2212,79.3731,153327.0
2023-10-17 10:00:00,83.64,83.71,83.53,83.53,101000.0,79.3826,79.449,79.2782,79.2782,101000.0
2023-10-17 10:05:00,83.54,83.81,83.39,83.81,161979.0,79.2877,79.5439,79.1453,79.5439,161979.0
2023-10-17 10:10:00,83.81,83.95,83.71,83.91,159206.0,79.5439,79.6768,79.449,79.6388,159206.0
2023-10-17 10:15:00,83.9,84.05,83.89,83.99,120026.0,79.6294,79.7717,79.6199,79.7148,120026.0
2023-10-17 10:20:00,83.99,84.09,83.95,84.0,92294.0,79.7148,79.8097,79.6768,79.7243,92294.0
2023-10-17 10:25:00,84.02,84.14,83.97,84.02,73077.0,79.7432,79.8571,79.6958,79.7432,73077.0
2023-10-17 10:30:00,84.01,84.1,83.89,84.1,59862.0,79.7338,79.8192,79.6199,79.8192,59862.0
2023-10-17 10:35:00,84.09,84.23,84.07,84.11,66511.0,79.8097,79.9426,79.7907,79.8287,66511.0
2023-10-17 10:40:00,84.09,84.1,83.98,84.05,53181.0,79.8097,79.8192,79.7053,79.7717,53181.0
2023-10-17 10:45:00,84.04,84.11,83.98,83.98,45609.0,79.7622,79.8287,79.7053,79.7053,45609.0
2023-10-17 10:50:00,83.99,84.0,83.76,83.81,123080.0,79.7148,79.7243,79.4965,79.5439,123080.0
2023-10-17 10:55:00,83.82,83.98,83.82,83.88,65554.0,79.5534,79.7053,79.5534,79.6104,65554.0
2023-10-17 11:00:00,83.89,83.93,83.84,83.9,86545.0,79.6199,79.6578,79.5724,79.6294,86545.0
2023-10-17 11:05:00,83.9,83.95,83.75,83.82,63469.0,79.6294,79.6768,79.487,79.5534,63469.0
2023-10-17 11:10:00,83.81,83.89,83.78,83.88,83119.0,79.5439,79.6199,79.5155,79.6104,83119.0
2023-10-17 11:15:00,83.89,83.99,83.81,83.93,98671.0,79.6199,79.7148,79.5439,79.6578,98671.0
2023-10-17 11:20:00,83.93,83.93,83.79,83.79,72251.0,79.6578,79.6578,79.525,79.525,72251.0
2023-10-17 11:25:00,83.79,83.81,83.72,83.76,78779.0,79.525,79.5439,79.4585,79.4965,78779.0
2023-10-17 11:30:00,83.75,83.83,83.7,83.81,103643.0,79.487,79.5629,79.4395,79.5439,103643.0
2023-10-17 11:35:00,83.82,83.92,83.79,83.92,84221.0,79.5534,79.6483,79.525,79.6483,84221.0
2023-10-17 11:40:00,83.91,83.98,83.89,83.91,105328.0,79.6388,79.7053,79.6199,79.6388,105328.0
2023-10-17 11:45:00,83.9,83.97,83.81,83.96,68248.0,79.6294,79.6958,79.5439,79.6863,68248.0
2023-10-17 11:50:00,83.96,83.99,83.89,83.95,38051.0,79.6863,79.7148,79.6199,79.6768,38051.0
2023-10-17 11:55:00,83.96,84.18,83.95,84.18,58497.0,79.6863,79.8951,79.6768,79.8951,58497.0
2023-10-17 12:00:00,84.18,84.2,84.06,84.08,56450.0,79.8951,79.9141,79.7812,79.8002,56450.0
2023-10-17 12:05:00,84.07,84.18,84.03,84.16,40079.0,79.7907,79.8951,79.7527,79.8761,40079.0
2023-10-17 12:10:00,84.14,84.28,84.14,84.25,74433.0,79.8571,79.99,79.8571,79.9615,74433.0
2023-10-17 12:15:00,84.24,84.24,84.1,84.15,61333.0,79.952,79.952,79.8192,79.8666,61333.0
2023-10-17 12:20:00,84.15,84.24,84.12,84.18,52008.0,79.8666,79.952,79.8382,79.8951,52008.0
2023-10-17 12:25:00,84.18,84.36,84.17,84.31,72307.0,79.8951,80.0659,79.8856,80.0185,72307.0
2023-10-17 12:30:00,84.31,84.32,84.17,84.17,42084.0,80.0185,80.028,79.8856,79.8856,42084.0
2023-10-17 12:35:00,84.15,84.18,84.1,84.13,41101.0,79.8666,79.8951,79.8192,79.8476,41101.0
2023-10-17 12:40:00,84.13,84.15,84.1,84.14,24673.0,79.8476,79.8666,79.8192,79.8571,24673.0
2023-10-17 12:45:00,84.14,84.14,84.02,84.09,47536.0,79.8571,79.8571,79.7432,79.8097,47536.0
2023-10-17 12:50:00,84.08,84.1,84.01,84.1,27048.0,79.8002,79.8192,79.7338,79.8192,27048.0
2023-10-17 12:55:00,84.1,84.11,83.99,84.01,51998.0,79.8192,79.8287,79.7148,79.7338,51998.0
2023-10-17 13:00:00,84.0,84.06,83.99,84.02,52383.0,79.7243,79.7812,79.7148,79.7432,52383.0
2023-10-17 13:05:00,84.02,84.03,83.93,84.02,46068.0,79.7432,79.7527,79.6578,79.7432,46068.0
2023-10-17 13:10:00,84.03,84.05,83.96,83.97,27805.0,79.7527,79.7717,79.6863,79.6958,27805.0
2023-10-17 13:15:00,83.96,84.0,83.96,83.98,43610.0,79.6863,79.7243,79.6863,79.7053,43610.0
2023-10-17 13:20:00,83.98,84.0,83.94,83.95,40204.0,79.7053,79.7243,79.6673,79.6768,40204.0
2023-10-17 13:25:00,83.95,84.01,83.93,84.0,52509.0,79.6768,79.7338,79.6578,79.7243,52509.0
2023-10-17 13:30:00,84.01,84.01,83.82,83.87,102181.0,79.7338,79.7338,79.5534,79.6009,102181.0
2023-10-17 13:35:00,83.87,83.88,83.79,83.79,44140.0,79.6009,79.6104,79.525,79.525,44140.0
2023-10-17 13:40:00,83.79,83.83,83.73,83.78,83619.0,79.525,79.5629,79.468,79.5155,83619.0
2023-10-17 13:45:00,83.78,83.79,83.69,83.79,53766.0,79.5155,79.525,79.43,79.525,53766.0
2023-10-17 13:50:00,83.78,83.8,83.63,83.69,64747.0,79.5155,79.5344,79.3731,79.43,64747.0
2023-10-17 13:55:00,83.69,83.72,83.64,83.68,64561.0,79.43,79.4585,79.3826,79.4205,64561.0
2023-10-17 14:00:00,83.67,83.74,83.65,83.67,68356.0,79.4111,79.4775,79.3921,79.4111,68356.0
2023-10-17 14:05:00,83.67,83.76,83.67,83.76,41912.0,79.4111,79.4965,79.4111,79.4965,41912.0
2023-10-17 14:10:00,83.76,83.88,83.75,83.84,46206.0,79.4965,79.6104,79.487,79.5724,46206.0
2023-10-17 14:15:00,83.84,83.97,83.84,83.89,70559.0,79.5724,79.6958,79.5724,79.6199,70559.0
2023-10-17 14:20:00,83.89,83.95,83.87,83.92,40789.0,79.6199,79.6768,79.6009,79.6483,40789.0
2023-10-17 14:25:00,83.93,83.96,83.88,83.9,41355.0,79.6578,79.6863,79.6104,79.6294,41355.0
2023-10-17 14:30:00,83.89,83.89,83.83,83.86,29963.0,79.6199,79.6199,79.5629,79.5914,29963.0
2023-10-17 14:35:00,83.86,83.95,83.82,83.95,40024.0,79.5914,79.6768,79.5534,79.6768,40024.0
2023-10-17 14:40:00,83.95,84.02,83.95,83.99,28498.0,79.6768,79.7432,79.6768,79.7148,28498.0
2023-10-17 14:45:00,83.99,84.05,83.95,84.03,33285.0,79.7148,79.7717,79.6768,79.7527,33285.0
2023-10-17 14:50:00,84.02,84.03,83.85,83.86,36067.0,79.7432,79.7527,79.5819,79.5914,36067.0
2023-10-17 14:55:00,83.87,83.95,83.82,83.9,106453.0,79.6009,79.6768,79.5534,79.6294,106453.0
2023-10-17 15:00:00,83.89,83.9,83.81,83.86,50472.0,79.6199,79.6294,79.5439,79.5914,50472.0
2023-10-17 15:05:00,83.86,84.01,83.83,83.98,42766.0,79.5914,79.7338,79.5629,79.7053,42766.0
2023-10-17 15:10:00,83.98,84.03,83.97,84.0,34989.0,79.7053,79.7527,79.6958,79.7243,34989.0
2023-10-17 15:15:00,84.01,84.04,83.97,84.02,51727.0,79.7338,79.7622,79.6958,79.7432,51727.0
2023-10-17 15:20:00,84.03,84.09,84.02,84.05,42806.0,79.7527,79.8097,79.7432,79.7717,42806.0
2023-10-17 15:25:00,84.06,84.11,84.05,84.11,35491.0,79.7812,79.8287,79.7717,79.8287,35491.0
2023-10-17 15:30:00,84.12,84.14,84.07,84.13,55229.0,79.8382,79.8571,79.7907,79.8476,55229.0
2023-10-17 15:35:00,84.12,84.21,84.09,84.09,95360.0,79.8382,79.9236,79.8097,79.8097,95360.0
2023-10-17 15:40:00,84.1,84.11,84.01,84.02,78421.0,79.8192,79.8287,79.7338,79.7432,78421.0
2023-10-17 15:45:00,84.03,84.08,83.97,84.02,65402.0,79.7527,79.8002,79.6958,79.7432,65402.0
2023-10-17 15:50:00,84.01,84.03,83.9,83.97,93701.0,79.7338,79.7527,79.6294,79.6958,93701.0
2023-10-17 15:55:00,83.97,84.0,83.91,83.92,254195.0,79.6958,79.7243,79.6388,79.6483,254195.0
2023-10-18 09:30:00,82.96,83.49,82.76,83.21,420904.0,78.7372,79.2402,78.5474,78.9745,420904.0
2023-10-18 09:35:00,83.2,83.42,83.05,83.38,240007.0,78.965,79.1738,78.8226,79.1358,240007.0
2023-10-18 09:40:00,83.4,83.41,83.18,83.33,228252.0,79.1548,79.1643,78.946,79.0884,228252.0
2023-10-18 09:45:00,83.33,83.5,83.24,83.4,228596.0,79.0884,79.2497,79.0029,79.1548,228596.0
2023-10-18 09:50:00,83.41,83.55,83.23,83.54,216494.0,79.1643,79.2972,78.9935,79.2877,216494.0
2023-10-18 09:55:00,83.55,83.69,83.52,83.53,182505.0,79.2972,79.43,79.2687,79.2782,182505.0
2023-10-18 10:00:00,83.53,83.62,83.45,83.61,209539.0,79.2782,79.3636,79.2023,79.3541,209539.0
2023-10-18 10:05:00,83.59,83.73,83.56,83.59,149096.0,79.3351,79.468,79.3067,79.3351,149096.0
2023-10-18 10:10:00,83.6,83.61,83.4,83.42,120951.0,79.3446,79.3541,79.1548,79.1738,120951.0
2023-10-18 10:15:00,83.41,83.52,83.37,83.51,112142.0,79.1643,79.2687,79.1263,79.2592,112142.0
2023-10-18 10:20:00,83.51,83.59,83.4,83.56,116874.0,79.2592,79.3351,79.1548,79.3067,116874.0
2023-10-18 10:25:00,83.56,83.56,83.32,83.33,94745.0,79.3067,79.3067,79.0789,79.0884,94745.0
2023-10-18 10:30:00,83.33,83.4,83.21,83.21,150918.0,79.0884,79.1548,78.9745,78.9745,150918.0
2023-10-18 10:35:00,83.22,83.22,83.02,83.1,171948.0,78.984,78.984,78.7941,78.8701,171948.0
2023-10-18 10:40:00,83.09,83.22,83.04,83.17,111099.0,78.8606,78.984,78.8131,78.9365,111099.0
2023-10-18 10:45:00,83.18,83.25,83.08,83.09,87184.0,78.946,79.0124,78.8511,78.8606,87184.0
2023-10-18 10:50:00,83.08,83.09,82.98,83.06,156545.0,78.8511,78.8606,78.7562,78.8321,156545.0
2023-10-18 10:55:00,83.06,83.15,83.01,83.13,90342.0,78.8321,78.9175,78.7847,78.8985,90342.0
2023-10-18 11:00:00,83.12,83.33,83.1,83.33,80259.0,78.8891,79.0884,78.8701,79.0884,80259.0
2023-10-18 11:05:00,83.33,83.33,83.16,83.27,73560.0,79.0884,79.0884,78.927,79.0314,73560.0
2023-10-18 11:10:00,83.28,83.36,83.21,83.34,78223.0,79.0409,79.1168,78.9745,79.0979,78223.0
2023-10-18 11:15:00,83.33,83.42,83.3,83.4,62299.0,79.0884,79.1738,79.0599,79.1548,62299.0
2023-10-18 11:20:00,83.4,83.4,83.2,83.25,54281.0,79.1548,79.1548,78.965,79.0124,54281.0
2023-10-18 11:25:00,83.25,83.33,83.2,83.23,59394.0,79.0124,79.0884,78.965,78.9935,59394.0
2023-10-18 11:30:00,83.25,83.25,83.1,83.11,70205.0,79.0124,79.0124,78.8701,78.8796,70205.0
2023-10-18 11:35:00,83.1,83.2,83.07,83.18,58456.0,78.8701,78.965,78.8416,78.946,58456.0
2023-10-18 11:40:00,83.17,83.18,83.07,83.09,55555.0,78.9365,78.946,78.8416,78.8606,55555.0
2023-10-18 11:45:00,83.1,83.15,83.08,83.12,85611.0,78.8701,78.9175,78.8511,78.8891,85611.0
2023-10-18 11:50:00,83.12,83.22,83.1,83.17,54904.0,78.8891,78.984,78.8701,78.9365,54904.0
2023-10-18 11:55:00,83.17,83.23,83.12,83.15,50502.0,78.9365,78.9935,78.8891,78.9175,50502.0
2023-10-18 12:00:00,83.16,83.27,83.09,83.26,70004.0,78.927,79.0314,78.8606,79.0219,70004.0
2023-10-18 12:05:00,83.26,83.26,83.14,83.22,64550.0,79.0219,79.0219,78.908,78.984,64550.0
2023-10-18 12:10:00,83.23,83.29,83.14,83.17,50320.0,78.9935,79.0504,78.908,78.9365,50320.0
2023-10-18 12:15:00,83.18,83.21,83.15,83.16,38155.0,78.946,78.9745,78.9175,78.927,38155.0
2023-10-18 12:20:00,83.15,83.16,83.06,83.08,44003.0,78.9175,78.927,78.8321,78.8511,44003.0
2023-10-18 12:25:00,83.08,83.14,83.07,83.09,39325.0,78.8511,78.908,78.8416,78.8606,39325.0
2023-10-18 12:30:00,83.09,83.12,83.03,83.03,38416.0,78.8606,78.8891,78.8036,78.8036,38416.0
2023-10-18 12:35:00,83.04,83.13,83.01,83.03,51176.0,78.8131,78.8985,78.7847,78.8036,51176.0
2023-10-18 12:40:00,83.06,83.11,83.02,83.07,29951.0,78.8321,78.8796,78.7941,78.8416,29951.0
2023-10-18 12:45:00,83.07,83.08,83.02,83.06,23072.0,78.8416,78.8511,78.7941,78.8321,23072.0
2023-10-18 12:50:00,83.06,83.08,83.0,83.02,54640.0,78.8321,78.8511,78.7752,78.7941,54640.0
2023-10-18 12:55:00,83.03,83.03,82.96,83.01,54823.0,78.8036,78.8036,78.7372,78.7847,54823.0
2023-10-18 13:00:00,83.0,83.19,82.94,83.18,95830.0,78.7752,78.9555,78.7182,78.946,95830.0
2023-10-18 13:05:00,83.2,83.21,83.11,83.18,36514.0,78.965,78.9745,78.8796,78.946,36514.0
2023-10-18 13:10:00,83.19,83.25,83.13,83.22,42125.0,78.9555,79.0124,78.8985,78.984,42125.0
2023-10-18 13:15:00,83.23,83.3,83.19,83.21,40838.0,78.9935,79.0599,78.9555,78.9745,40838.0
2023-10-18 13:20:00,83.2,83.21,83.13,83.16,42224.0,78.965,78.9745,78.8985,78.927,42224.0
2023-10-18 13:25:00,83.16,83.21,83.12,83.13,26613.0,78.927,78.9745,78.8891,78.8985,26613.0
2023-10-18 13:30:00,83.13,83.13,83.01,83.06,85175.0,78.8985,78.8985,78.7847,78.8321,85175.0
2023-10-18 13:35:00,83.06,83.07,82.97,83.01,67436.0,78.8321,78.8416,78.7467,78.7847,67436.0
2023-10-18 13:40:00,83.01,83.06,82.96,83.03,40445.0,78.7847,78.8321,78.7372,78.8036,40445.0
2023-10-18 13:45:00,83.03,83.1,82.97,83.09,60269.0,78.8036,78.8701,78.7467,78.8606,60269.0
2023-10-18 13:50:00,83.08,83.2,83.07,83.17,24679.0,78.8511,78.965,78.8416,78.9365,24679.0
2023-10-18 13:55:00,83.18,83.23,83.15,83.22,65308.0,78.946,78.9935,78.9175,78.984,65308.0
2023-10-18 14:00:00,83.23,83.29,83.17,83.23,55495.0,78.9935,79.0504,78.9365,78.9935,55495.0
2023-10-18 14:05:00,83.23,83.36,83.19,83.34,53005.0,78.9935,79.1168,78.9555,79.0979,53005.0
2023-10-18 14:10:00,83.33,83.37,83.29,83.32,31040.0,79.0884,79.1263,79.0504,79.0789,31040.0
2023-10-18 14:15:00,83.32,83.32,83.24,83.26,51183.0,79.0789,79.0789,79.0029,79.0219,51183.0
2023-10-18 14:20:00,83.26,83.38,83.25,83.37,42406.0,79.0219,79.1358,79.0124,79.1263,42406.0
2023-10-18 14:25:00,83.36,83.37,83.26,83.32,39815.0,79.1168,79.1263,79.0219,79.0789,39815.0
2023-10-18 14:30:00,83.31,83.43,83.29,83.36,57744.0,79.0694,79.1833,79.0504,79.1168,57744.0
2023-10-18 14:35:00,83.36,83.36,83.27,83.27,44388.0,79.1168,79.1168,79.0314,79.0314,44388.0
2023-10-18 14:40:00,83.28,83.3,83.22,83.25,42589.0,79.0409,79.0599,78.984,79.0124,42589.0
2023-10-18 14:45:00,83.24,83.26,83.1,83.17,162191.0,79.0029,79.0219,78.8701,78.9365,162191.0
2023-10-18 14:50:00,83.17,83.22,83.06,83.06,110676.0,78.9365,78.984,78.8321,78.8321,110676.0
2023-10-18 14:55:00,83.06,83.15,83.03,83.05,57894.0,78.8321,78.9175,78.8036,78.8226,57894.0
2023-10-18 15:00:00,83.05,83.06,82.96,83.0,49302.0,78.8226,78.8321,78.7372,78.7752,49302.0
2023-10-18 15:05:00,82.99,83.04,82.92,82.94,59496.0,78.7657,78.8131,78.6992,78.7182,59496.0
2023-10-18 15:10:00,82.94,83.02,82.93,83.0,61800.0,78.7182,78.7941,78.7087,78.7752,61800.0
2023-10-18 15:15:00,83.01,83.1,82.98,83.03,111349.0,78.7847,78.8701,78.7562,78.8036,111349.0
2023-10-18 15:20:00,83.03,83.06,82.99,83.06,89090.0,78.8036,78.8321,78.7657,78.8321,89090.0
2023-10-18 15:25:00,83.06,83.09,82.95,82.98,103767.0,78.8321,78.8606,78.7277,78.7562,103767.0
2023-10-18 15:30:00,83.0,83.04,82.95,83.03,106891.0,78.7752,78.8131,78.7277,78.8036,106891.0
2023-10-18 15:35:00,83.03,83.09,82.99,83.06,97103.0,78.8036,78.8606,78.7657,78.8321,97103.0
2023-10-18 15:40:00,83.06,83.08,83.01,83.02,101495.0,78.8321,78.8511,78.7847,78.7941,101495.0
2023-10-18 15:45:00,83.02,83.02,82.86,82.9,174909.0,78.7941,78.7941,78.6423,78.6803,174909.0
2023-10-18 15:50:00,82.9,82.99,82.84,82.93,231723.0,78.6803,78.7657,78.6233,78.7087,231723.0
2023-10-18 15:55:00,82.93,83.05,82.93,83.01,354487.0,78.7087,78.8226,78.7087,78.7847,354487.0
2023-10-19 09:30:00,81.48,81.97,81.45,81.76,556692.0,77.3325,77.7976,77.3041,77.5983,556692.0
2023-10-19 09:35:00,81.73,81.89,81.4,81.59,341026.0,77.5698,77.7217,77.2566,77.4369,341026.0
2023-10-19 09:40:00,81.59,81.71,81.49,81.64,238505.0,77.4369,77.5508,77.342,77.4844,238505.0
2023-10-19 09:45:00,81.65,81.76,81.5,81.68,293235.0,77.4939,77.5983,77.3515,77.5224,293235.0
2023-10-19 09:50:00,81.69,81.7,81.4,81.41,217929.0,77.5318,77.5413,77.2566,77.2661,217929.0
2023-10-19 09:55:00,81.42,81.52,81.3,81.38,264645.0,77.2756,77.3705,77.1617,77.2376,264645.0
2023-10-19 10:00:00,81.38,81.44,81.16,81.43,242839.0,77.2376,77.2946,77.0288,77.2851,242839.0
2023-10-19 10:05:00,81.43,81.57,81.38,81.56,120631.0,77.2851,77.418,77.2376,77.4085,120631.0
2023-10-19 10:10:00,81.57,81.73,81.49,81.71,160425.0,77.418,77.5698,77.342,77.5508,160425.0
2023-10-19 10:15:00,81.73,81.76,81.34,81.38,171902.0,77.5698,77.5983,77.1997,77.2376,171902.0
2023-10-19 10:20:00,81.37,81.42,81.28,81.42,122076.0,77.2281,77.2756,77.1427,77.2756,122076.0
2023-10-19 10:25:00,81.42,81.43,81.2,81.21,139970.0,77.2756,77.2851,77.0668,77.0763,139970.0
2023-10-19 10:30:00,81.2,81.44,81.11,81.42,160396.0,77.0668,77.2946,76.9814,77.2756,160396.0
2023-10-19 10:35:00,81.42,81.65,81.42,81.64,122391.0,77.2756,77.4939,77.2756,77.4844,122391.0
2023-10-19 10:40:00,81.63,81.66,81.5,81.56,105508.0,77.4749,77.5034,77.3515,77.4085,105508.0
2023-10-19 10:45:00,81.55,81.6,81.51,81.56,78608.0,77.399,77.4464,77.361,77.4085,78608.0
2023-10-19 10:50:00,81.55,81.55,81.41,81.51,96191.0,77.399,77.399,77.2661,77.361,96191.0
2023-10-19 10:55:00,81.51,81.6,81.5,81.57,77011.0,77.361,77.4464,77.3515,77.418,77011.0
2023-10-19 11:00:00,81.58,81.6,81.44,81.49,77819.0,77.4274,77.4464,77.2946,77.342,77819.0
2023-10-19 11:05:00,81.5,81.67,81.47,81.56,73730.0,77.3515,77.5129,77.323,77.4085,73730.0
2023-10-19 11:10:00,81.57,81.67,81.56,81.62,57563.0,77.418,77.5129,77.4085,77.4654,57563.0
2023-10-19 11:15:00,81.63,81.63,81.39,81.44,67068.0,77.4749,77.4749,77.2471,77.2946,67068.0
2023-10-19 11:20:00,81.45,81.53,81.36,81.52,47511.0,77.3041,77.38,77.2186,77.3705,47511.0
2023-10-19 11:25:00,81.52,81.56,81.48,81.5,48465.0,77.3705,77.4085,77.3325,77.3515,48465.0
2023-10-19 11:30:00,81.49,81.65,81.49,81.56,57838.0,77.342,77.4939,77.342,77.4085,57838.0
2023-10-19 11:35:00,81.56,81.61,81.49,81.53,68496.0,77.4085,77.4559,77.342,77.38,68496.0
2023-10-19 11:40:00,81.52,81.56,81.44,81.56,50605.0,77.3705,77.4085,77.2946,77.4085,50605.0
2023-10-19 11:45:00,81.56,81.69,81.53,81.62,63029.0,77.4085,77.5318,77.38,77.4654,63029.0
2023-10-19 11:50:00,81.62,81.68,81.59,81.68,76947.0,77.4654,77.5224,77.4369,77.5224,76947.0
2023-10-19 11:55:00,81.69,81.71,81.56,81.63,50463.0,77.5318,77.5508,77.4085,77.4749,50463.0
2023-10-19 12:00:00,81.63,81.99,81.45,81.94,169212.0,77.4749,77.8166,77.3041,77.7691,169212.0
2023-10-19 12:05:00,81.95,81.98,81.73,81.81,90339.0,77.7786,77.8071,77.5698,77.6457,90339.0
2023-10-19 12:10:00,81.81,81.91,81.79,81.86,64350.0,77.6457,77.7406,77.6268,77.6932,64350.0
2023-10-19 12:15:00,81.86,82.06,81.82,82.03,121575.0,77.6932,77.883,77.6552,77.8545,121575.0
2023-10-19 12:20:00,82.04,82.27,82.03,82.19,131517.0,77.864,78.0823,77.8545,78.0064,131517.0
2023-10-19 12:25:00,82.19,82.2,81.65,81.69,168974.0,78.0064,78.0159,77.4939,77.5318,168974.0
2023-10-19 12:30:00,81.7,81.74,81.5,81.53,111521.0,77.5413,77.5793,77.3515,77.38,111521.0
2023-10-19 12:35:00,81.53,81.54,81.35,81.48,184981.0,77.38,77.3895,77.2092,77.3325,184981.0
2023-10-19 12:40:00,81.52,81.72,81.5,81.64,129181.0,77.3705,77.5603,77.3515,77.4844,129181.0
2023-10-19 12:45:00,81.66,81.9,81.63,81.88,95652.0,77.5034,77.7312,77.4749,77.7122,95652.0
2023-10-19 12:50:00,81.88,82.0,81.77,81.99,71028.0,77.7122,77.8261,77.6078,77.8166,71028.0
2023-10-19 12:55:00,81.99,82.07,81.93,82.06,123401.0,77.8166,77.8925,77.7596,77.883,123401.0
2023-10-19 13:00:00,82.06,82.16,82.03,82.06,87277.0,77.883,77.9779,77.8545,77.883,87277.0
2023-10-19 13:05:00,82.08,82.25,82.06,82.19,65350.0,77.902,78.0633,77.883,78.0064,65350.0
2023-10-19 13:10:00,82.17,82.2,82.05,82.08,104013.0,77.9874,78.0159,77.8735,77.902,104013.0
2023-10-19 13:15:00,82.1,82.26,82.03,82.26,143877.0,77.921,78.0728,77.8545,78.0728,143877.0
2023-10-19 13:20:00,82.27,82.4,82.17,82.19,102034.0,78.0823,78.2057,77.9874,78.0064,102034.0
2023-10-19 13:25:00,82.18,82.22,82.1,82.21,50093.0,77.9969,78.0349,77.921,78.0254,50093.0
2023-10-19 13:30:00,82.23,82.3,82.07,82.08,77002.0,78.0444,78.1108,77.8925,77.902,77002.0
2023-10-19 13:35:00,82.09,82.1,81.92,81.98,82804.0,77.9115,77.921,77.7501,77.8071,82804.0
2023-10-19 13:40:00,81.99,82.01,81.86,81.88,49407.0,77.8166,77.8356,77.6932,77.7122,49407.0
2023-10-19 13:45:00,81.88,81.95,81.86,81.88,52523.0,77.7122,77.7786,77.6932,77.7122,52523.0
2023-10-19 13:50:00,81.89,81.99,81.89,81.97,39522.0,77.7217,77.8166,77.7217,77.7976,39522.0
2023-10-19 13:55:00,81.97,82.08,81.97,82.04,59762.0,77.7976,77.902,77.7976,77.864,59762.0
2023-10-19 14:00:00,82.04,82.11,81.98,82.06,27015.0,77.864,77.9305,77.8071,77.883,27015.0
2023-10-19 14:05:00,82.06,82.1,81.99,82.01,30630.0,77.883,77.921,77.8166,77.8356,30630.0
2023-10-19 14:10:00,82.02,82.08,81.98,81.99,30273.0,77.845,77.902,77.8071,77.8166,30273.0
2023-10-19 14:15:00,81.99,82.1,81.93,82.07,37606.0,77.8166,77.921,77.7596,77.8925,37606.0
2023-10-19 14:20:00,82.08,82.09,81.96,81.96,77484.0,77.902,77.9115,77.7881,77.7881,77484.0
2023-10-19 14:25:00,81.95,82.03,81.9,81.94,44413.0,77.7786,77.8545,77.7312,77.7691,44413.0
2023-10-19 14:30:00,81.92,81.92,81.73,81.79,104578.0,77.7501,77.7501,77.5698,77.6268,104578.0
2023-10-19 14:35:00,81.78,81.8,81.61,81.69,178188.0,77.6173,77.6362,77.4559,77.5318,178188.0
2023-10-19 14:40:00,81.69,81.72,81.64,81.66,48136.0,77.5318,77.5603,77.4844,77.5034,48136.0
2023-10-19 14:45:00,81.67,81.7,81.59,81.61,79721.0,77.5129,77.5413,77.4369,77.4559,79721.0
2023-10-19 14:50:00,81.61,81.63,81.5,81.5,110606.0,77.4559,77.4749,77.3515,77.3515,110606.0
2023-10-19 14:55:00,81.5,81.59,81.46,81.48,69474.0,77.3515,77.4369,77.3136,77.3325,69474.0
2023-10-19 15:00:00,81.48,81.56,81.41,81.42,101573.0,77.3325,77.4085,77.2661,77.2756,101573.0
2023-10-19 15:05:00,81.43,81.48,81.4,81.46,65581.0,77.2851,77.3325,77.2566,77.3136,65581.0
2023-10-19 15:10:00,81.46,81.47,81.36,81.36,54144.0,77.3136,77.323,77.2186,77.2186,54144.0
2023-10-19 15:15:00,81.36,81.37,81.22,81.34,141838.0,77.2186,77.2281,77.0858,77.1997,141838.0
2023-10-19 15:20:00,81.34,81.39,81.25,81.37,91690.0,77.1997,77.2471,77.1142,77.2281,91690.0
2023-10-19 15:25:00,81.37,81.45,81.34,81.45,84104.0,77.2281,77.3041,77.1997,77.3041,84104.0
2023-10-19 15:30:00,81.45,81.58,81.44,81.58,187005.0,77.3041,77.4274,77.2946,77.4274,187005.0
2023-10-19 15:35:00,81.57,81.65,81.53,81.6,183034.0,77.418,77.4939,77.38,77.4464,183034.0
2023-10-19 15:40:00,81.59,81.67,81.57,81.57,188570.0,77.4369,77.5129,77.418,77.418,188570.0
2023-10-19 15:45:00,81.56,81.66,81.53,81.65,202451.0,77.4085,77.5034,77.38,77.4939,202451.0
2023-10-19 15:50:00,81.66,81.74,81.64,81.7,239194.0,77.5034,77.5793,77.4844,77.5413,239194.0
2023-10-19 15:55:00,81.69,81.7,81.57,81.58,449652.0,77.5318,77.5413,77.418,77.4274,449652.0
2023-10-20 09:30:00,80.23,80.6,80.07,80.37,332828.0,76.1462,76.4973,75.9943,76.279,332828.0
2023-10-20 09:35:00,80.37,80.47,80.2,80.29,259310.0,76.279,76.3739,76.1177,76.2031,259310.0
2023-10-20 09:40:00,80.28,80.46,80.11,80.16,377480.0,76.1936,76.3645,76.0323,76.0797,377480.0
2023-10-20 09:45:00,80.15,80.44,80.09,80.42,168886.0,76.0702,76.3455,76.0133,76.3265,168886.0
2023-10-20 09:50:00,80.42,80.55,80.35,80.51,246055.0,76.3265,76.4499,76.2601,76.4119,246055.0
2023-10-20 09:55:00,80.5,80.67,80.43,80.48,284725.0,76.4024,76.5638,76.336,76.3834,284725.0
2023-10-20 10:00:00,80.48,80.86,80.47,80.62,305875.0,76.3834,76.7441,76.3739,76.5163,305875.0
2023-10-20 10:05:00,80.62,80.65,80.35,80.48,133795.0,76.5163,76.5448,76.2601,76.3834,133795.0
2023-10-20 10:10:00,80.48,80.51,80.22,80.28,133310.0,76.3834,76.4119,76.1367,76.1936,133310.0
2023-10-20 10:15:00,80.28,80.46,80.27,80.46,126378.0,76.1936,76.3645,76.1841,76.3645,126378.0
2023-10-20 10:20:00,80.45,80.45,80.32,80.4,88879.0,76.355,76.355,76.2316,76.3075,88879.0
2023-10-20 10:25:00,80.4,80.44,80.29,80.3,86670.0,76.3075,76.3455,76.2031,76.2126,86670.0
2023-10-20 10:30:00,80.3,80.45,80.19,80.42,114806.0,76.2126,76.355,76.1082,76.3265,114806.0
2023-10-20 10:35:00,80.42,80.44,80.31,80.34,104318.0,76.3265,76.3455,76.2221,76.2506,104318.0
2023-10-20 10:40:00,80.34,80.37,80.15,80.16,77051.0,76.2506,76.279,76.0702,76.0797,77051.0
2023-10-20 10:45:00,80.16,80.19,80.01,80.18,287276.0,76.0797,76.1082,75.9374,76.0987,287276.0
2023-10-20 10:50:00,80.19,80.23,80.09,80.15,92457.0,76.1082,76.1462,76.0133,76.0702,92457.0
2023-10-20 10:55:00,80.14,80.14,79.96,80.1,368700.0,76.0607,76.0607,75.8899,76.0228,368700.0
2023-10-20 11:00:00,80.1,80.24,80.1,80.14,118583.0,76.0228,76.1557,76.0228,76.0607,118583.0
2023-10-20 11:05:00,80.14,80.18,80.05,80.13,112221.0,76.0607,76.0987,75.9753,76.0513,112221.0
2023-10-20 11:10:00,80.12,80.19,80.05,80.13,101671.0,76.0418,76.1082,75.9753,76.0513,101671.0
2023-10-20 11:15:00,80.13,80.15,79.93,80.01,280651.0,76.0513,76.0702,75.8614,75.9374,280651.0
2023-10-20 11:20:00,80.01,80.09,80.0,80.04,109275.0,75.9374,76.0133,75.9279,75.9658,109275.0
2023-10-20 11:25:00,80.05,80.12,79.93,80.1,192023.0,75.9753,76.0418,75.8614,76.0228,192023.0
2023-10-20 11:30:00,80.1,80.1,79.96,79.99,116659.0,76.0228,76.0228,75.8899,75.9184,116659.0
2023-10-20 11:35:00,79.99,80.08,79.97,79.97,159832.0,75.9184,76.0038,75.8994,75.8994,159832.0
2023-10-20 11:40:00,79.97,80.05,79.95,80.01,142471.0,75.8994,75.9753,75.8804,75.9374,142471.0
2023-10-20 11:45:00,80.0,80.1,79.98,80.03,143203.0,75.9279,76.0228,75.9089,75.9563,143203.0
2023-10-20 11:50:00,80.04,80.07,79.99,80.01,109889.0,75.9658,75.9943,75.9184,75.9374,109889.0
2023-10-20 11:55:00,80.0,80.09,80.0,80.05,100742.0,75.9279,76.0133,75.9279,75.9753,100742.0
2023-10-20 12:00:00,80.05,80.06,79.83,79.88,241308.0,75.9753,75.9848,75.7665,75.814,241308.0
2023-10-20 12:05:00,79.89,79.9,79.78,79.83,145130.0,75.8235,75.833,75.7191,75.7665,145130.0
2023-10-20 12:10:00,79.84,79.89,79.8,79.81,106726.0,75.776,75.8235,75.738,75.7475,106726.0
2023-10-20 12:15:00,79.8,79.95,79.79,79.94,138176.0,75.738,75.8804,75.7286,75.8709,138176.0
2023-10-20 12:20:00,79.96,80.0,79.92,79.93,107221.0,75.8899,75.9279,75.8519,75.8614,107221.0
2023-10-20 12:25:00,79.93,79.95,79.79,79.79,103955.0,75.8614,75.8804,75.7286,75.7286,103955.0
2023-10-20 12:30:00,79.8,79.9,79.8,79.88,108137.0,75.738,75.833,75.738,75.814,108137.0
2023-10-20 12:35:00,79.88,79.98,79.85,79.93,65743.0,75.814,75.9089,75.7855,75.8614,65743.0
2023-10-20 12:40:00,79.95,79.96,79.85,79.89,90044.0,75.8804,75.8899,75.7855,75.8235,90044.0
2023-10-20 12:45:00,79.9,79.97,79.89,79.95,112889.0,75.833,75.8994,75.8235,75.8804,112889.0
2023-10-20 12:50:00,79.95,79.97,79.92,79.94,49240.0,75.8804,75.8994,75.8519,75.8709,49240.0
2023-10-20 12:55:00,79.95,80.02,79.92,80.01,88686.0,75.8804,75.9468,75.8519,75.9374,88686.0
2023-10-20 13:00:00,80.01,80.04,79.87,79.89,84544.0,75.9374,75.9658,75.8045,75.8235,84544.0
2023-10-20 13:05:00,79.9,79.92,79.86,79.9,74180.0,75.833,75.8519,75.795,75.833,74180.0
2023-10-20 13:10:00,79.9,79.95,79.88,79.91,66779.0,75.833,75.8804,75.814,75.8424,66779.0
2023-10-20 13:15:00,79.9,80.22,79.87,80.18,189973.0,75.833,76.1367,75.8045,76.0987,189973.0
2023-10-20 13:20:00,80.19,80.21,80.1,80.13,108151.0,76.1082,76.1272,76.0228,76.0513,108151.0
2023-10-20 13:25:00,80.12,80.12,80.02,80.1,88195.0,76.0418,76.0418,75.9468,76.0228,88195.0
2023-10-20 13:30:00,80.12,80.18,80.1,80.14,78792.0,76.0418,76.0987,76.0228,76.0607,78792.0
2023-10-20 13:35:00,80.14,80.21,80.11,80.12,81553.0,76.0607,76.1272,76.0323,76.0418,81553.0
2023-10-20 13:40:00,80.11,80.21,80.11,80.17,70027.0,76.0323,76.1272,76.0323,76.0892,70027.0
2023-10-20 13:45:00,80.18,80.18,80.01,80.04,39934.0,76.0987,76.0987,75.9374,75.9658,39934.0
2023-10-20 13:50:00,80.03,80.07,79.98,80.03,72346.0,75.9563,75.9943,75.9089,75.9563,72346.0
2023-10-20 13:55:00,80.03,80.1,80.0,80.09,84585.0,75.9563,76.0228,75.9279,76.0133,84585.0
2023-10-20 14:00:00,80.1,80.16,80.06,80.11,90215.0,76.0228,76.0797,75.9848,76.0323,90215.0
2023-10-20 14:05:00,80.11,80.13,80.05,80.12,61083.0,76.0323,76.0513,75.9753,76.0418,61083.0
2023-10-20 14:10:00,80.13,80.13,80.0,80.03,53897.0,76.0513,76.0513,75.9279,75.9563,53897.0
2023-10-20 14:15:00,80.02,80.03,79.87,79.88,82008.0,75.9468,75.9563,75.8045,75.814,82008.0
2023-10-20 14:20:00,79.87,79.93,79.84,79.87,110632.0,75.8045,75.8614,75.776,75.8045,110632.0
2023-10-20 14:25:00,79.87,79.93,79.84,79.87,98478.0,75.8045,75.8614,75.776,75.8045,98478.0
2023-10-20 14:30:00,79.86,79.98,79.85,79.96,79006.0,75.795,75.9089,75.7855,75.8899,79006.0
2023-10-20 14:35:00,79.95,80.04,79.95,80.04,71170.0,75.8804,75.9658,75.8804,75.9658,71170.0
2023-10-20 14:40:00,80.04,80.08,79.99,80.08,47527.0,75.9658,76.0038,75.9184,76.0038,47527.0
2023-10-20 14:45:00,80.07,80.1,80.0,80.03,61229.0,75.9943,76.0228,75.9279,75.9563,61229.0
2023-10-20 14:50:00,80.03,80.09,80.0,80.08,39997.0,75.9563,76.0133,75.9279,76.0038,39997.0
2023-10-20 14:55:00,80.07,80.13,80.02,80.06,63195.0,75.9943,76.0513,75.9468,75.9848,63195.0
2023-10-20 15:00:00,80.06,80.14,80.05,80.07,60791.0,75.9848,76.0607,75.9753,75.9943,60791.0
2023-10-20 15:05:00,80.07,80.09,80.01,80.01,54599.0,75.9943,76.0133,75.9374,75.9374,54599.0
2023-10-20 15:10:00,80.02,80.05,79.9,80.02,99539.0,75.9468,75.9753,75.833,75.9468,99539.0
2023-10-20 15:15:00,80.02,80.06,79.97,80.05,73159.0,75.9468,75.9848,75.8994,75.9753,73159.0
2023-10-20 15:20:00,80.04,80.04,79.94,79.95,64346.0,75.9658,75.9658,75.8709,75.8804,64346.0
2023-10-20 15:25:00,79.95,79.99,79.84,79.98,125025.0,75.8804,75.9184,75.776,75.9089,125025.0
2023-10-20 15:30:00,79.98,80.0,79.91,79.92,144000.0,75.9089,75.9279,75.8424,75.8519,144000.0
2023-10-20 15:35:00,79.92,80.05,79.9,80.02,145306.0,75.8519,75.9753,75.833,75.9468,145306.0
2023-10-20 15:40:00,80.01,80.04,79.95,79.97,161743.0,75.9374,75.9658,75.8804,75.8994,161743.0
2023-10-20 15:45:00,79.98,80.0,79.9,80.0,229922.0,75.9089,75.9279,75.833,75.9279,229922.0
2023-10-20 15:50:00,80.0,80.05,79.93,79.95,362416.0,75.9279,75.9753,75.8614,75.8804,362416.0
2023-10-20 15:55:00,79.95,80.0,79.92,79.94,751592.0,75.8804,75.9279,75.8519,75.8709,751592.0
2023-10-23 09:30:00,79.42,80.05,79.42,79.87,309132.0,75.3774,75.9753,75.3774,75.8045,309132.0
2023-10-23 09:35:00,79.88,80.01,79.74,79.76,209188.0,75.814,75.9374,75.6811,75.7001,209188.0
2023-10-23 09:40:00,79.76,79.76,79.02,79.09,331558.0,75.7001,75.7001,74.9978,75.0642,331558.0
2023-10-23 09:45:00,79.09,79.73,79.03,79.72,267456.0,75.0642,75.6716,75.0072,75.6621,267456.0
2023-10-23 09:50:00,79.73,79.77,79.36,79.47,189858.0,75.6716,75.7096,75.3204,75.4248,189858.0
2023-10-23 09:55:00,79.47,79.59,79.35,79.58,109584.0,75.4248,75.5387,75.311,75.5292,109584.0
2023-10-23 10:00:00,79.59,79.67,79.4,79.51,156982.0,75.5387,75.6147,75.3584,75.4628,156982.0
2023-10-23 10:05:00,79.5,79.77,79.46,79.73,128377.0,75.4533,75.7096,75.4154,75.6716,128377.0
2023-10-23 10:10:00,79.73,80.06,79.71,80.0,157690.0,75.6716,75.9848,75.6526,75.9279,157690.0
2023-10-23 10:15:00,80.0,80.17,79.83,80.17,202300.0,75.9279,76.0892,75.7665,76.0892,202300.0
2023-10-23 10:20:00,80.17,80.19,80.01,80.17,99712.0,76.0892,76.1082,75.9374,76.0892,99712.0
2023-10-23 10:25:00,80.17,80.3,79.97,80.01,167808.0,76.0892,76.2126,75.8994,75.9374,167808.0
2023-10-23 10:30:00,80.0,80.14,79.99,80.01,88994.0,75.9279,76.0607,75.9184,75.9374,88994.0
2023-10-23 10:35:00,80.02,80.22,79.96,80.06,172690.0,75.9468,76.1367,75.8899,75.9848,172690.0
2023-10-23 10:40:00,80.07,80.28,80.05,80.17,151511.0,75.9943,76.1936,75.9753,76.0892,151511.0
2023-10-23 10:45:00,80.18,80.21,80.08,80.17,84255.0,76.0987,76.1272,76.0038,76.0892,84255.0
2023-10-23 10:50:00,80.15,80.22,80.12,80.13,62703.0,76.0702,76.1367,76.0418,76.0513,62703.0
2023-10-23 10:55:00,80.14,80.16,80.06,80.12,82970.0,76.0607,76.0797,75.9848,76.0418,82970.0
2023-10-23 11:00:00,80.14,80.21,80.09,80.17,99552.0,76.0607,76.1272,76.0133,76.0892,99552.0
2023-10-23 11:05:00,80.18,80.25,80.12,80.19,189708.0,76.0987,76.1651,76.0418,76.1082,189708.0
2023-10-23 11:10:00,80.2,80.37,80.17,80.33,277261.0,76.1177,76.279,76.0892,76.2411,277261.0
2023-10-23 11:15:00,80.32,80.33,80.22,80.29,90107.0,76.2316,76.2411,76.1367,76.2031,90107.0
2023-10-23 11:20:00,80.29,80.4,80.26,80.32,97085.0,76.2031,76.3075,76.1746,76.2316,97085.0
2023-10-23 11:25:00,80.33,80.44,80.31,80.41,70312.0,76.2411,76.3455,76.2221,76.317,70312.0
2023-10-23 11:30:00,80.42,80.45,80.35,80.44,93130.0,76.3265,76.355,76.2601,76.3455,93130.0
2023-10-23 11:35:00,80.44,80.54,80.3,80.53,130599.0,76.3455,76.4404,76.2126,76.4309,130599.0
2023-10-23 11:40:00,80.54,80.66,80.54,80.56,125566.0,76.4404,76.5543,76.4404,76.4594,125566.0
2023-10-23 11:45:00,80.56,80.61,80.41,80.47,81294.0,76.4594,76.5068,76.317,76.3739,81294.0
2023-10-23 11:50:00,80.48,80.49,80.38,80.39,49010.0,76.3834,76.3929,76.2885,76.298,49010.0
2023-10-23 11:55:00,80.39,80.44,80.3,80.42,98780.0,76.298,76.3455,76.2126,76.3265,98780.0
2023-10-23 12:00:00,80.42,80.46,80.32,80.35,52669.0,76.3265,76.3645,76.2316,76.2601,52669.0
2023-10-23 12:05:00,80.36,80.45,80.34,80.43,53669.0,76.2695,76.355,76.2506,76.336,53669.0
2023-10-23 12:10:00,80.42,80.44,80.32,80.36,48007.0,76.3265,76.3455,76.2316,76.2695,48007.0
2023-10-23 12:15:00,80.36,80.43,80.34,80.38,49634.0,76.2695,76.336,76.2506,76.2885,49634.0
2023-10-23 12:20:00,80.37,80.55,80.34,80.54,100882.0,76.279,76.4499,76.2506,76.4404,100882.0
2023-10-23 12:25:00,80.54,80.62,80.49,80.55,85830.0,76.4404,76.5163,76.3929,76.4499,85830.0
2023-10-23 12:30:00,80.55,80.69,80.54,80.65,62242.0,76.4499,76.5827,76.4404,76.5448,62242.0
2023-10-23 12:35:00,80.65,80.67,80.57,80.64,78434.0,76.5448,76.5638,76.4689,76.5353,78434.0
2023-10-23 12:40:00,80.64,80.7,80.63,80.66,34019.0,76.5353,76.5922,76.5258,76.5543,34019.0
2023-10-23 12:45:00,80.66,80.7,80.65,80.69,22457.0,76.5543,76.5922,76.5448,76.5827,22457.0
2023-10-23 12:50:00,80.7,80.74,80.68,80.7,35211.0,76.5922,76.6302,76.5733,76.5922,35211.0
2023-10-23 12:55:00,80.7,80.89,80.69,80.89,79352.0,76.5922,76.7726,76.5827,76.7726,79352.0
2023-10-23 13:00:00,80.89,80.93,80.7,80.75,88794.0,76.7726,76.8105,76.5922,76.6397,88794.0
2023-10-23 13:05:00,80.74,80.78,80.73,80.77,40661.0,76.6302,76.6682,76.6207,76.6587,40661.0
2023-10-23 13:10:00,80.76,80.77,80.6,80.64,89166.0,76.6492,76.6587,76.4973,76.5353,89166.0
2023-10-23 13:15:00,80.63,80.63,80.45,80.46,76916.0,76.5258,76.5258,76.355,76.3645,76916.0
2023-10-23 13:20:00,80.46,80.58,80.45,80.56,60930.0,76.3645,76.4783,76.355,76.4594,60930.0
2023-10-23 13:25:00,80.56,80.61,80.51,80.58,41965.0,76.4594,76.5068,76.4119,76.4783,41965.0
2023-10-23 13:30:00,80.58,80.69,80.53,80.69,33164.0,76.4783,76.5827,76.4309,76.5827,33164.0
2023-10-23 13:35:00,80.7,80.75,80.68,80.74,36598.0,76.5922,76.6397,76.5733,76.6302,36598.0
2023-10-23 13:40:00,80.75,80.8,80.71,80.77,46309.0,76.6397,76.6871,76.6017,76.6587,46309.0
2023-10-23 13:45:00,80.77,80.81,80.71,80.78,49278.0,76.6587,76.6966,76.6017,76.6682,49278.0
2023-10-23 13:50:00,80.78,80.8,80.71,80.74,42238.0,76.6682,76.6871,76.6017,76.6302,42238.0
2023-10-23 13:55:00,80.74,80.76,80.64,80.68,44707.0,76.6302,76.6492,76.5353,76.5733,44707.0
2023-10-23 14:00:00,80.68,80.69,80.62,80.68,40745.0,76.5733,76.5827,76.5163,76.5733,40745.0
2023-10-23 14:05:00,80.7,80.78,80.69,80.77,49587.0,76.5922,76.6682,76.5827,76.6587,49587.0
2023-10-23 14:10:00,80.76,80.76,80.68,80.7,35159.0,76.6492,76.6492,76.5733,76.5922,35159.0
2023-10-23 14:15:00,80.71,80.72,80.62,80.65,76050.0,76.6017,76.6112,76.5163,76.5448,76050.0
2023-10-23 14:20:00,80.65,80.68,80.58,80.66,35661.0,76.5448,76.5733,76.4783,76.5543,35661.0
2023-10-23 14:25:00,80.65,80.69,80.63,80.65,37181.0,76.5448,76.5827,76.5258,76.5448,37181.0
2023-10-23 14:30:00,80.65,80.68,80.56,80.58,42587.0,76.5448,76.5733,76.4594,76.4783,42587.0
2023-10-23 14:35:00,80.57,80.65,80.57,80.64,49277.0,76.4689,76.5448,76.4689,76.5353,49277.0
2023-10-23 14:40:00,80.64,80.72,80.6,80.63,60905.0,76.5353,76.6112,76.4973,76.5258,60905.0
2023-10-23 14:45:00,80.64,80.72,80.6,80.67,49550.0,76.5353,76.6112,76.4973,76.5638,49550.0
2023-10-23 14:50:00,80.67,80.69,80.63,80.68,47666.0,76.5638,76.5827,76.5258,76.5733,47666.0
2023-10-23 14:55:00,80.67,80.69,80.6,80.64,62248.0,76.5638,76.5827,76.4973,76.5353,62248.0
2023-10-23 15:00:00,80.63,80.72,80.63,80.7,58948.0,76.5258,76.6112,76.5258,76.5922,58948.0
2023-10-23 15:05:00,80.7,80.71,80.56,80.64,66211.0,76.5922,76.6017,76.4594,76.5353,66211.0
2023-10-23 15:10:00,80.65,80.66,80.49,80.52,101595.0,76.5448,76.5543,76.3929,76.4214,101595.0
2023-10-23 15:15:00,80.52,80.52,80.46,80.48,86439.0,76.4214,76.4214,76.3645,76.3834,86439.0
2023-10-23 15:20:00,80.48,80.51,80.35,80.43,122474.0,76.3834,76.4119,76.2601,76.336,122474.0
2023-10-23 15:25:00,80.42,80.46,80.38,80.43,61014.0,76.3265,76.3645,76.2885,76.336,61014.0
2023-10-23 15:30:00,80.44,80.48,80.39,80.47,56350.0,76.3455,76.3834,76.298,76.3739,56350.0
2023-10-23 15:35:00,80.47,80.48,80.37,80.4,87422.0,76.3739,76.3834,76.279,76.3075,87422.0
2023-10-23 15:40:00,80.4,80.48,80.39,80.48,94225.0,76.3075,76.3834,76.298,76.3834,94225.0
2023-10-23 15:45:00,80.48,80.53,80.44,80.53,128616.0,76.3834,76.4309,76.3455,76.4309,128616.0
2023-10-23 15:50:00,80.53,80.53,80.41,80.42,123089.0,76.4309,76.4309,76.317,76.3265,123089.0
2023-10-23 15:55:00,80.43,80.51,80.37,80.51,254993.0,76.336,76.4119,76.279,76.4119,254993.0
2023-10-24 09:30:00,80.45,81.55,80.44,81.32,1069550.0,76.355,77.399,76.3455,77.1807,1069550.0
2023-10-24 09:35:00,81.34,81.62,81.01,81.37,505895.0,77.1997,77.4654,76.8865,77.2281,505895.0
2023-10-24 09:40:00,81.37,81.66,81.12,81.66,442023.0,77.2281,77.5034,76.9909,77.5034,442023.0
2023-10-24 09:45:00,81.64,81.93,81.31,81.92,618182.0,77.4844,77.7596,77.1712,77.7501,618182.0
2023-10-24 09:50:00,81.91,82.21,81.69,82.11,557645.0,77.7406,78.0254,77.5318,77.9305,557645.0
2023-10-24 09:55:00,82.09,82.38,82.03,82.36,339434.0,77.9115,78.1867,77.8545,78.1677,339434.0
2023-10-24 10:00:00,82.37,82.52,82.17,82.47,297548.0,78.1772,78.3196,77.9874,78.2721,297548.0
2023-10-24 10:05:00,82.44,82.93,82.34,82.91,392202.0,78.2437,78.7087,78.1488,78.6897,392202.0
2023-10-24 10:10:00,82.91,83.04,82.73,83.03,392733.0,78.6897,78.8131,78.5189,78.8036,392733.0
2023-10-24 10:15:00,83.02,83.02,82.5,82.52,468784.0,78.7941,78.7941,78.3006,78.3196,468784.0
2023-10-24 10:20:00,82.52,82.88,82.36,82.76,442407.0,78.3196,78.6613,78.1677,78.5474,442407.0
2023-10-24 10:25:00,82.77,82.84,82.68,82.8,208772.0,78.5569,78.6233,78.4715,78.5853,208772.0
2023-10-24 10:30:00,82.81,82.98,82.63,82.89,233121.0,78.5948,78.7562,78.424,78.6708,233121.0
2023-10-24 10:35:00,82.89,83.28,82.84,83.2,459966.0,78.6708,79.0409,78.6233,78.965,459966.0
2023-10-24 10:40:00,83.19,83.2,82.75,82.89,231700.0,78.9555,78.965,78.5379,78.6708,231700.0
2023-10-24 10:45:00,82.89,83.03,82.77,82.96,212052.0,78.6708,78.8036,78.5569,78.7372,212052.0
2023-10-24 10:50:00,82.98,83.01,82.72,82.78,192693.0,78.7562,78.7847,78.5094,78.5664,192693.0
2023-10-24 10:55:00,82.78,82.8,82.57,82.64,142937.0,78.5664,78.5853,78.3671,78.4335,142937.0
2023-10-24 11:00:00,82.64,82.7,82.51,82.7,143120.0,78.4335,78.4904,78.3101,78.4904,143120.0
2023-10-24 11:05:00,82.69,83.04,82.65,82.98,199806.0,78.4809,78.8131,78.443,78.7562,199806.0
2023-10-24 11:10:00,82.98,83.18,82.89,83.03,243985.0,78.7562,78.946,78.6708,78.8036,243985.0
2023-10-24 11:15:00,83.02,83.23,82.97,83.17,165419.0,78.7941,78.9935,78.7467,78.9365,165419.0
2023-10-24 11:20:00,83.16,83.2,82.81,82.81,166368.0,78.927,78.965,78.5948,78.5948,166368.0
2023-10-24 11:25:00,82.8,83.07,82.77,82.91,150491.0,78.5853,78.8416,78.5569,78.6897,150491.0
2023-10-24 11:30:00,82.92,82.98,82.83,82.88,140622.0,78.6992,78.7562,78.6138,78.6613,140622.0
2023-10-24 11:35:00,82.87,82.87,82.68,82.85,157128.0,78.6518,78.6518,78.4715,78.6328,157128.0
2023-10-24 11:40:00,82.84,82.94,82.78,82.92,84630.0,78.6233,78.7182,78.5664,78.6992,84630.0
2023-10-24 11:45:00,82.92,83.04,82.92,82.96,89861.0,78.6992,78.8131,78.6992,78.7372,89861.0
2023-10-24 11:50:00,82.95,83.18,82.92,83.15,101076.0,78.7277,78.946,78.6992,78.9175,101076.0
2023-10-24 11:55:00,83.15,83.24,83.13,83.2,93007.0,78.9175,79.0029,78.8985,78.965,93007.0
2023-10-24 12:00:00,83.19,83.27,83.06,83.09,108104.0,78.9555,79.0314,78.8321,78.8606,108104.0
2023-10-24 12:05:00,83.1,83.11,82.96,82.99,103366.0,78.8701,78.8796,78.7372,78.7657,103366.0
2023-10-24 12:10:00,82.99,83.07,82.98,83.03,53561.0,78.7657,78.8416,78.7562,78.8036,53561.0
2023-10-24 12:15:00,83.03,83.04,82.88,82.9,79960.0,78.8036,78.8131,78.6613,78.6803,79960.0
2023-10-24 12:20:00,82.9,82.93,82.84,82.84,64039.0,78.6803,78.7087,78.6233,78.6233,64039.0
2023-10-24 12:25:00,82.84,82.88,82.77,82.86,77669.0,78.6233,78.6613,78.5569,78.6423,77669.0
2023-10-24 12:30:00,82.86,82.97,82.83,82.96,44711.0,78.6423,78.7467,78.6138,78.7372,44711.0
2023-10-24 12:35:00,82.95,82.97,82.85,82.89,52717.0,78.7277,78.7467,78.6328,78.6708,52717.0
2023-10-24 12:40:00,82.89,82.91,82.82,82.85,83823.0,78.6708,78.6897,78.6043,78.6328,83823.0
2023-10-24 12:45:00,82.86,82.93,82.85,82.89,40301.0,78.6423,78.7087,78.6328,78.6708,40301.0
2023-10-24 12:50:00,82.9,82.99,82.89,82.97,70227.0,78.6803,78.7657,78.6708,78.7467,70227.0
2023-10-24 12:55:00,82.96,83.06,82.96,83.03,67565.0,78.7372,78.8321,78.7372,78.8036,67565.0
2023-10-24 13:00:00,83.03,83.11,83.0,83.1,70529.0,78.8036,78.8796,78.7752,78.8701,70529.0
2023-10-24 13:05:00,83.1,83.13,82.98,83.03,88247.0,78.8701,78.8985,78.7562,78.8036,88247.0
2023-10-24 13:10:00,83.02,83.08,82.91,83.06,65915.0,78.7941,78.8511,78.6897,78.8321,65915.0
2023-10-24 13:15:00,83.04,83.1,83.0,83.07,44639.0,78.8131,78.8701,78.7752,78.8416,44639.0
2023-10-24 13:20:00,83.08,83.11,83.04,83.07,107170.0,78.8511,78.8796,78.8131,78.8416,107170.0
2023-10-24 13:25:00,83.06,83.17,83.04,83.17,39022.0,78.8321,78.9365,78.8131,78.9365,39022.0
2023-10-24 13:30:00,83.16,83.26,83.14,83.14,108002.0,78.927,79.0219,78.908,78.908,108002.0
2023-10-24 13:35:00,83.16,83.22,83.14,83.17,54982.0,78.927,78.984,78.908,78.9365,54982.0
2023-10-24 13:40:00,83.17,83.19,83.05,83.14,118214.0,78.9365,78.9555,78.8226,78.908,118214.0
2023-10-24 13:45:00,83.14,83.27,83.13,83.25,43000.0,78.908,79.0314,78.8985,79.0124,43000.0
2023-10-24 13:50:00,83.25,83.26,83.15,83.17,96121.0,79.0124,79.0219,78.9175,78.9365,96121.0
2023-10-24 13:55:00,83.17,83.18,83.01,83.08,80753.0,78.9365,78.946,78.7847,78.8511,80753.0
2023-10-24 14:00:00,83.07,83.16,83.06,83.12,53526.0,78.8416,78.927,78.8321,78.8891,53526.0
2023-10-24 14:05:00,83.13,83.23,83.12,83.19,40494.0,78.8985,78.9935,78.8891,78.9555,40494.0
2023-10-24 14:10:00,83.19,83.19,83.08,83.15,58989.0,78.9555,78.9555,78.8511,78.9175,58989.0
2023-10-24 14:15:00,83.15,83.18,83.1,83.17,37333.0,78.9175,78.946,78.8701,78.9365,37333.0
2023-10-24 14:20:00,83.17,83.21,83.12,83.19,43989.0,78.9365,78.9745,78.8891,78.9555,43989.0
2023-10-24 14:25:00,83.19,83.24,83.18,83.2,56570.0,78.9555,79.0029,78.946,78.965,56570.0
2023-10-24 14:30:00,83.2,83.32,83.19,83.25,143925.0,78.965,79.0789,78.9555,79.0124,143925.0
2023-10-24 14:35:00,83.25,83.27,83.19,83.21,55193.0,79.0124,79.0314,78.9555,78.9745,55193.0
2023-10-24 14:40:00,83.21,83.22,83.17,83.22,45123.0,78.9745,78.984,78.9365,78.984,45123.0
2023-10-24 14:45:00,83.21,83.24,83.18,83.22,38530.0,78.9745,79.0029,78.946,78.984,38530.0
2023-10-24 14:50:00,83.22,83.22,83.06,83.09,100126.0,78.984,78.984,78.8321,78.8606,100126.0
2023-10-24 14:55:00,83.09,83.12,83.04,83.06,61358.0,78.8606,78.8891,78.8131,78.8321,61358.0
2023-10-24 15:00:00,83.06,83.13,83.03,83.09,65146.0,78.8321,78.8985,78.8036,78.8606,65146.0
2023-10-24 15:05:00,83.08,83.08,83.0,83.04,71315.0,78.8511,78.8511,78.7752,78.8131,71315.0
2023-10-24 15:10:00,83.04,83.09,83.03,83.04,56080.0,78.8131,78.8606,78.8036,78.8131,56080.0
2023-10-24 15:15:00,83.04,83.12,83.0,83.01,71968.0,78.8131,78.8891,78.7752,78.7847,71968.0
2023-10-24 15:20:00,83.01,83.08,82.99,83.03,87883.0,78.7847,78.8511,78.7657,78.8036,87883.0
2023-10-24 15:25:00,83.03,83.04,83.01,83.04,66460.0,78.8036,78.8131,78.7847,78.8131,66460.0
2023-10-24 15:30:00,83.04,83.05,82.86,82.88,136555.0,78.8131,78.8226,78.6423,78.6613,136555.0
2023-10-24 15:35:00,82.87,82.92,82.84,82.88,117219.0,78.6518,78.6992,78.6233,78.6613,117219.0
2023-10-24 15:40:00,82.88,82.96,82.87,82.95,128706.0,78.6613,78.7372,78.6518,78.7277,128706.0
2023-10-24 15:45:00,82.95,82.95,82.85,82.87,192025.0,78.7277,78.7277,78.6328,78.6518,192025.0
2023-10-24 15:50:00,82.88,82.96,82.83,82.88,231445.0,78.6613,78.7372,78.6138,78.6613,231445.0
2023-10-24 15:55:00,82.88,82.9,82.76,82.88,389066.0,78.6613,78.6803,78.5474,78.6613,389066.0
2023-10-25 09:30:00,81.3,82.0,81.27,81.6,361511.0,77.1617,77.8261,77.1332,77.4464,361511.0
2023-10-25 09:35:00,81.58,81.58,81.09,81.37,267428.0,77.4274,77.4274,76.9624,77.2281,267428.0
2023-10-25 09:40:00,81.38,81.39,81.04,81.15,239217.0,77.2376,77.2471,76.9149,77.0193,239217.0
2023-10-25 09:45:00,81.15,81.18,80.88,80.93,225861.0,77.0193,77.0478,76.7631,76.8105,225861.0
2023-10-25 09:50:00,80.93,81.07,80.81,81.07,199530.0,76.8105,76.9434,76.6966,76.9434,199530.0
2023-10-25 09:55:00,81.07,81.48,81.05,81.47,248161.0,76.9434,77.3325,76.9244,77.323,248161.0
2023-10-25 10:00:00,81.46,81.46,81.18,81.34,155806.0,77.3136,77.3136,77.0478,77.1997,155806.0
2023-10-25 10:05:00,81.34,81.49,81.07,81.2,156550.0,77.1997,77.342,76.9434,77.0668,156550.0
2023-10-25 10:10:00,81.2,81.28,81.08,81.2,131127.0,77.0668,77.1427,76.9529,77.0668,131127.0
2023-10-25 10:15:00,81.19,81.27,81.09,81.2,146844.0,77.0573,77.1332,76.9624,77.0668,146844.0
2023-10-25 10:20:00,81.2,81.26,81.05,81.17,99124.0,77.0668,77.1237,76.9244,77.0383,99124.0
2023-10-25 10:25:00,81.17,81.31,81.13,81.29,134884.0,77.0383,77.1712,77.0003,77.1522,134884.0
2023-10-25 10:30:00,81.29,81.44,81.26,81.44,153084.0,77.1522,77.2946,77.1237,77.2946,153084.0
2023-10-25 10:35:00,81.43,81.69,81.38,81.63,211940.0,77.2851,77.5318,77.2376,77.4749,211940.0
2023-10-25 10:40:00,81.63,81.74,81.58,81.65,155668.0,77.4749,77.5793,77.4274,77.4939,155668.0
2023-10-25 10:45:00,81.65,81.82,81.63,81.76,158697.0,77.4939,77.6552,77.4749,77.5983,158697.0
2023-10-25 10:50:00,81.75,81.76,81.58,81.63,120371.0,77.5888,77.5983,77.4274,77.4749,120371.0
2023-10-25 10:55:00,81.62,81.64,81.52,81.59,109040.0,77.4654,77.4844,77.3705,77.4369,109040.0
2023-10-25 11:00:00,81.6,81.88,81.59,81.78,172717.0,77.4464,77.7122,77.4369,77.6173,172717.0
2023-10-25 11:05:00,81.77,81.87,81.67,81.8,142969.0,77.6078,77.7027,77.5129,77.6362,142969.0
2023-10-25 11:10:00,81.8,81.83,81.7,81.78,125676.0,77.6362,77.6647,77.5413,77.6173,125676.0
2023-10-25 11:15:00,81.77,81.79,81.63,81.72,72645.0,77.6078,77.6268,77.4749,77.5603,72645.0
2023-10-25 11:20:00,81.71,81.72,81.51,81.52,84084.0,77.5508,77.5603,77.361,77.3705,84084.0
2023-10-25 11:25:00,81.51,81.58,81.42,81.44,107806.0,77.361,77.4274,77.2756,77.2946,107806.0
2023-10-25 11:30:00,81.44,81.46,81.29,81.33,78153.0,77.2946,77.3136,77.1522,77.1902,78153.0
2023-10-25 11:35:00,81.32,81.37,81.27,81.34,58020.0,77.1807,77.2281,77.1332,77.1997,58020.0
2023-10-25 11:40:00,81.33,81.41,81.22,81.3,79141.0,77.1902,77.2661,77.0858,77.1617,79141.0
2023-10-25 11:45:00,81.3,81.39,81.18,81.26,109016.0,77.1617,77.2471,77.0478,77.1237,109016.0
2023-10-25 11:50:00,81.25,81.26,81.16,81.2,60705.0,77.1142,77.1237,77.0288,77.0668,60705.0
2023-10-25 11:55:00,81.2,81.22,81.13,81.17,50539.0,77.0668,77.0858,77.0003,77.0383,50539.0
2023-10-25 12:00:00,81.14,81.2,81.05,81.17,111298.0,77.0098,77.0668,76.9244,77.0383,111298.0
2023-10-25 12:05:00,81.17,81.25,81.16,81.22,76747.0,77.0383,77.1142,77.0288,77.0858,76747.0
2023-10-25 12:10:00,81.22,81.23,81.06,81.09,144013.0,77.0858,77.0953,76.9339,76.9624,144013.0
2023-10-25 12:15:00,81.09,81.12,81.05,81.09,75580.0,76.9624,76.9909,76.9244,76.9624,75580.0
2023-10-25 12:20:00,81.09,81.17,81.05,81.15,113063.0,76.9624,77.0383,76.9244,77.0193,113063.0
2023-10-25 12:25:00,81.15,81.33,81.14,81.27,93727.0,77.0193,77.1902,77.0098,77.1332,93727.0
2023-10-25 12:30:00,81.27,81.36,81.25,81.34,86606.0,77.1332,77.2186,77.1142,77.1997,86606.0
2023-10-25 12:35:00,81.34,81.36,81.23,81.32,48785.0,77.1997,77.2186,77.0953,77.1807,48785.0
2023-10-25 12:40:00,81.31,81.32,81.16,81.26,92243.0,77.1712,77.1807,77.0288,77.1237,92243.0
2023-10-25 12:45:00,81.26,81.3,81.15,81.16,71553.0,77.1237,77.1617,77.0193,77.0288,71553.0
2023-10-25 12:50:00,81.16,81.21,81.13,81.17,61169.0,77.0288,77.0763,77.0003,77.0383,61169.0
2023-10-25 12:55:00,81.17,81.19,81.12,81.17,42574.0,77.0383,77.0573,76.9909,77.0383,42574.0
2023-10-25 13:00:00,81.16,81.26,81.02,81.06,89873.0,77.0288,77.1237,76.8959,76.9339,89873.0
2023-10-25 13:05:00,81.06,81.18,81.03,81.17,50664.0,76.9339,77.0478,76.9054,77.0383,50664.0
2023-10-25 13:10:00,81.17,81.18,81.06,81.14,174606.0,77.0383,77.0478,76.9339,77.0098,174606.0
2023-10-25 13:15:00,81.15,81.27,81.15,81.22,64776.0,77.0193,77.1332,77.0193,77.0858,64776.0
2023-10-25 13:20:00,81.22,81.25,81.17,81.23,34806.0,77.0858,77.1142,77.0383,77.0953,34806.0
2023-10-25 13:25:00,81.23,81.28,81.15,81.16,49449.0,77.0953,77.1427,77.0193,77.0288,49449.0
2023-10-25 13:30:00,81.15,81.17,81.09,81.15,53947.0,77.0193,77.0383,76.9624,77.0193,53947.0
2023-10-25 13:35:00,81.15,81.16,81.03,81.04,36542.0,77.0193,77.0288,76.9054,76.9149,36542.0
2023-10-25 13:40:00,81.04,81.04,80.8,80.81,138261.0,76.9149,76.9149,76.6871,76.6966,138261.0
2023-10-25 13:45:00,80.81,80.95,80.78,80.92,65932.0,76.6966,76.8295,76.6682,76.801,65932.0
2023-10-25 13:50:00,80.92,80.95,80.87,80.89,73276.0,76.801,76.8295,76.7536,76.7726,73276.0
2023-10-25 13:55:00,80.89,80.99,80.87,80.98,91442.0,76.7726,76.8675,76.7536,76.858,91442.0
2023-10-25 14:00:00,80.98,81.02,80.95,80.97,37668.0,76.858,76.8959,76.8295,76.8485,37668.0
2023-10-25 14:05:00,80.96,81.04,80.95,81.0,23799.0,76.839,76.9149,76.8295,76.877,23799.0
2023-10-25 14:10:00,81.01,81.13,80.97,81.12,44126.0,76.8865,77.0003,76.8485,76.9909,44126.0
2023-10-25 14:15:00,81.13,81.15,81.11,81.13,37296.0,77.0003,77.0193,76.9814,77.0003,37296.0
2023-10-25 14:20:00,81.13,81.16,81.07,81.12,47554.0,77.0003,77.0288,76.9434,76.9909,47554.0
2023-10-25 14:25:00,81.12,81.18,81.07,81.09,44643.0,76.9909,77.0478,76.9434,76.9624,44643.0
2023-10-25 14:30:00,81.1,81.18,81.08,81.16,40394.0,76.9719,77.0478,76.9529,77.0288,40394.0
2023-10-25 14:35:00,81.16,81.17,81.03,81.08,48941.0,77.0288,77.0383,76.9054,76.9529,48941.0
2023-10-25 14:40:00,81.07,81.11,81.04,81.08,39905.0,76.9434,76.9814,76.9149,76.9529,39905.0
2023-10-25 14:45:00,81.08,81.15,81.06,81.08,54491.0,76.9529,77.0193,76.9339,76.9529,54491.0
2023-10-25 14:50:00,81.08,81.23,81.06,81.22,58966.0,76.9529,77.0953,76.9339,77.0858,58966.0
2023-10-25 14:55:00,81.22,81.33,81.21,81.28,47433.0,77.0858,77.1902,77.0763,77.1427,47433.0
2023-10-25 15:00:00,81.28,81.3,81.19,81.2,52924.0,77.1427,77.1617,77.0573,77.0668,52924.0
2023-10-25 15:05:00,81.21,81.3,81.19,81.3,43389.0,77.0763,77.1617,77.0573,77.1617,43389.0
2023-10-25 15:10:00,81.3,81.32,81.25,81.26,74919.0,77.1617,77.1807,77.1142,77.1237,74919.0
2023-10-25 15:15:00,81.26,81.3,81.23,81.25,57803.0,77.1237,77.1617,77.0953,77.1142,57803.0
2023-10-25 15:20:00,81.25,81.29,81.2,81.23,72574.0,77.1142,77.1522,77.0668,77.0953,72574.0
2023-10-25 15:25:00,81.23,81.24,81.16,81.19,88506.0,77.0953,77.1047,77.0288,77.0573,88506.0
2023-10-25 15:30:00,81.2,81.29,81.19,81.2,116830.0,77.0668,77.1522,77.0573,77.0668,116830.0
2023-10-25 15:35:00,81.19,81.27,81.18,81.21,141179.0,77.0573,77.1332,77.0478,77.0763,141179.0
2023-10-25 15:40:00,81.21,81.22,81.14,81.15,100607.0,77.0763,77.0858,77.0098,77.0193,100607.0
2023-10-25 15:45:00,81.16,81.19,81.13,81.15,120789.0,77.0288,77.0573,77.0003,77.0193,120789.0
2023-10-25 15:50:00,81.14,81.17,81.0,81.0,266622.0,77.0098,77.0383,76.877,76.877,266622.0
2023-10-25 15:55:00,81.0,81.12,81.0,81.04,371502.0,76.877,76.9909,76.877,76.9149,371502.0
2023-10-26 09:30:00,81.27,82.21,81.2,82.21,378962.0,77.1332,78.0254,77.0668,78.0254,378962.0
2023-10-26 09:35:00,82.2,82.28,81.74,81.77,249487.0,78.0159,78.0918,77.5793,77.6078,249487.0
2023-10-26 09:40:00,81.79,82.56,81.77,82.49,306149.0,77.6268,78.3576,77.6078,78.2911,306149.0
2023-10-26 09:45:00,82.49,82.53,81.96,81.96,276300.0,78.2911,78.3291,77.7881,77.7881,276300.0
2023-10-26 09:50:00,81.95,82.27,81.93,82.26,280652.0,77.7786,78.0823,77.7596,78.0728,280652.0
2023-10-26 09:55:00,82.26,82.41,81.96,82.03,206591.0,78.0728,78.2152,77.7881,77.8545,206591.0
2023-10-26 10:00:00,82.03,82.36,81.97,82.13,244585.0,77.8545,78.1677,77.7976,77.9494,244585.0
2023-10-26 10:05:00,82.15,82.22,81.86,81.9,139782.0,77.9684,78.0349,77.6932,77.7312,139782.0
2023-10-26 10:10:00,81.91,82.02,81.82,82.0,166303.0,77.7406,77.845,77.6552,77.8261,166303.0
2023-10-26 10:15:00,81.99,82.06,81.77,81.86,129180.0,77.8166,77.883,77.6078,77.6932,129180.0
2023-10-26 10:20:00,81.86,82.03,81.85,81.98,117616.0,77.6932,77.8545,77.6837,77.8071,117616.0
2023-10-26 10:25:00,81.99,82.6,81.99,82.5,230323.0,77.8166,78.3955,77.8166,78.3006,230323.0
2023-10-26 10:30:00,82.5,82.65,82.44,82.49,199440.0,78.3006,78.443,78.2437,78.2911,199440.0
2023-10-26 10:35:00,82.5,82.69,82.4,82.54,196586.0,78.3006,78.4809,78.2057,78.3386,196586.0
2023-10-26 10:40:00,82.54,82.81,82.53,82.8,185535.0,78.3386,78.5948,78.3291,78.5853,185535.0
2023-10-26 10:45:00,82.81,83.02,82.8,82.84,210665.0,78.5948,78.7941,78.5853,78.6233,210665.0
2023-10-26 10:50:00,82.85,83.09,82.82,82.95,161776.0,78.6328,78.8606,78.6043,78.7277,161776.0
2023-10-26 10:55:00,82.95,83.02,82.83,82.93,170104.0,78.7277,78.7941,78.6138,78.7087,170104.0
2023-10-26 11:00:00,82.94,82.95,82.76,82.83,119070.0,78.7182,78.7277,78.5474,78.6138,119070.0
2023-10-26 11:05:00,82.84,82.95,82.8,82.95,95645.0,78.6233,78.7277,78.5853,78.7277,95645.0
2023-10-26 11:10:00,82.97,83.08,82.88,82.88,131673.0,78.7467,78.8511,78.6613,78.6613,131673.0
2023-10-26 11:15:00,82.87,83.04,82.79,83.01,101481.0,78.6518,78.8131,78.5759,78.7847,101481.0
2023-10-26 11:20:00,83.0,83.0,82.6,82.61,127530.0,78.7752,78.7752,78.3955,78.405,127530.0
2023-10-26 11:25:00,82.61,82.7,82.56,82.61,134668.0,78.405,78.4904,78.3576,78.405,134668.0
2023-10-26 11:30:00,82.6,82.61,82.42,82.5,210738.0,78.3955,78.405,78.2247,78.3006,210738.0
2023-10-26 11:35:00,82.5,82.64,82.48,82.6,65008.0,78.3006,78.4335,78.2816,78.3955,65008.0
2023-10-26 11:40:00,82.62,82.68,82.53,82.65,78984.0,78.4145,78.4715,78.3291,78.443,78984.0
2023-10-26 11:45:00,82.67,82.78,82.66,82.68,71220.0,78.462,78.5664,78.4525,78.4715,71220.0
2023-10-26 11:50:00,82.68,82.76,82.66,82.72,48434.0,78.4715,78.5474,78.4525,78.5094,48434.0
2023-10-26 11:55:00,82.73,82.85,82.69,82.7,60824.0,78.5189,78.6328,78.4809,78.4904,60824.0
2023-10-26 12:00:00,82.7,82.71,82.59,82.61,85503.0,78.4904,78.4999,78.386,78.405,85503.0
2023-10-26 12:05:00,82.61,82.63,82.33,82.36,175374.0,78.405,78.424,78.1393,78.1677,175374.0
2023-10-26 12:10:00,82.37,82.4,82.3,82.38,74382.0,78.1772,78.2057,78.1108,78.1867,74382.0
2023-10-26 12:15:00,82.37,82.38,82.23,82.24,78346.0,78.1772,78.1867,78.0444,78.0538,78346.0
2023-10-26 12:20:00,82.23,82.36,82.23,82.29,51860.0,78.0444,78.1677,78.0444,78.1013,51860.0
2023-10-26 12:25:00,82.28,82.41,82.28,82.4,59809.0,78.0918,78.2152,78.0918,78.2057,59809.0
2023-10-26 12:30:00,82.39,82.39,82.3,82.31,71563.0,78.1962,78.1962,78.1108,78.1203,71563.0
2023-10-26 12:35:00,82.31,82.38,82.23,82.23,53464.0,78.1203,78.1867,78.0444,78.0444,53464.0
2023-10-26 12:40:00,82.23,82.27,82.2,82.23,73078.0,78.0444,78.0823,78.0159,78.0444,73078.0
2023-10-26 12:45:00,82.23,82.32,82.19,82.28,193027.0,78.0444,78.1298,78.0064,78.0918,193027.0
2023-10-26 12:50:00,82.29,82.36,82.28,82.33,44152.0,78.1013,78.1677,78.0918,78.1393,44152.0
2023-10-26 12:55:00,82.34,82.41,82.33,82.35,53149.0,78.1488,78.2152,78.1393,78.1582,53149.0
2023-10-26 13:00:00,82.34,82.54,82.27,82.48,62268.0,78.1488,78.3386,78.0823,78.2816,62268.0
2023-10-26 13:05:00,82.48,82.61,82.46,82.57,43694.0,78.2816,78.405,78.2626,78.3671,43694.0
2023-10-26 13:10:00,82.59,82.62,82.54,82.6,46342.0,78.386,78.4145,78.3386,78.3955,46342.0
2023-10-26 13:15:00,82.61,82.69,82.58,82.59,44423.0,78.405,78.4809,78.3765,78.386,44423.0
2023-10-26 13:20:00,82.59,82.6,82.38,82.41,48793.0,78.386,78.3955,78.1867,78.2152,48793.0
2023-10-26 13:25:00,82.41,82.5,82.38,82.45,55903.0,78.2152,78.3006,78.1867,78.2532,55903.0
2023-10-26 13:30:00,82.45,82.59,82.34,82.58,55293.0,78.2532,78.386,78.1488,78.3765,55293.0
2023-10-26 13:35:00,82.58,82.64,82.55,82.56,42029.0,78.3765,78.4335,78.3481,78.3576,42029.0
2023-10-26 13:40:00,82.56,82.76,82.53,82.71,228107.0,78.3576,78.5474,78.3291,78.4999,228107.0
2023-10-26 13:45:00,82.72,82.8,82.71,82.76,70754.0,78.5094,78.5853,78.4999,78.5474,70754.0
2023-10-26 13:50:00,82.77,82.79,82.71,82.78,38928.0,78.5569,78.5759,78.4999,78.5664,38928.0
2023-10-26 13:55:00,82.77,82.85,82.73,82.84,55058.0,78.5569,78.6328,78.5189,78.6233,55058.0
2023-10-26 14:00:00,82.84,82.88,82.74,82.75,60299.0,78.6233,78.6613,78.5284,78.5379,60299.0
2023-10-26 14:05:00,82.74,82.83,82.72,82.8,54435.0,78.5284,78.6138,78.5094,78.5853,54435.0
2023-10-26 14:10:00,82.8,82.88,82.8,82.88,53687.0,78.5853,78.6613,78.5853,78.6613,53687.0
2023-10-26 14:15:00,82.88,82.91,82.81,82.84,50063.0,78.6613,78.6897,78.5948,78.6233,50063.0
2023-10-26 14:20:00,82.84,82.89,82.78,82.88,63878.0,78.6233,78.6708,78.5664,78.6613,63878.0
2023-10-26 14:25:00,82.87,82.94,82.83,82.94,47849.0,78.6518,78.7182,78.6138,78.7182,47849.0
2023-10-26 14:30:00,82.94,83.04,82.86,82.99,130887.0,78.7182,78.8131,78.6423,78.7657,130887.0
2023-10-26 14:35:00,82.99,83.05,82.93,82.98,79827.0,78.7657,78.8226,78.7087,78.7562,79827.0
2023-10-26 14:40:00,82.97,83.04,82.92,82.95,59911.0,78.7467,78.8131,78.6992,78.7277,59911.0
2023-10-26 14:45:00,82.95,83.03,82.92,82.97,85741.0,78.7277,78.8036,78.6992,78.7467,85741.0
2023-10-26 14:50:00,82.96,83.02,82.94,83.0,68227.0,78.7372,78.7941,78.7182,78.7752,68227.0
2023-10-26 14:55:00,83.0,83.0,82.93,82.95,76986.0,78.7752,78.7752,78.7087,78.7277,76986.0
2023-10-26 15:00:00,82.95,83.0,82.84,82.87,98166.0,78.7277,78.7752,78.6233,78.6518,98166.0
2023-10-26 15:05:00,82.88,82.88,82.76,82.81,111915.0,78.6613,78.6613,78.5474,78.5948,111915.0
2023-10-26 15:10:00,82.82,82.83,82.7,82.73,91374.0,78.6043,78.6138,78.4904,78.5189,91374.0
2023-10-26 15:15:00,82.73,82.84,82.7,82.78,140459.0,78.5189,78.6233,78.4904,78.5664,140459.0
2023-10-26 15:20:00,82.77,82.82,82.73,82.78,56972.0,78.5569,78.6043,78.5189,78.5664,56972.0
2023-10-26 15:25:00,82.78,82.86,82.75,82.81,100560.0,78.5664,78.6423,78.5379,78.5948,100560.0
2023-10-26 15:30:00,82.8,82.8,82.71,82.71,107964.0,78.5853,78.5853,78.4999,78.4999,107964.0
2023-10-26 15:35:00,82.71,82.71,82.57,82.62,156056.0,78.4999,78.4999,78.3671,78.4145,156056.0
2023-10-26 15:40:00,82.62,82.67,82.56,82.62,131681.0,78.4145,78.462,78.3576,78.4145,131681.0
2023-10-26 15:45:00,82.62,82.62,82.51,82.59,154145.0,78.4145,78.4145,78.3101,78.386,154145.0
2023-10-26 15:50:00,82.6,82.67,82.53,82.55,193166.0,78.3955,78.462,78.3291,78.3481,193166.0
2023-10-26 15:55:00,82.55,82.63,82.52,82.52,372393.0,78.3481,78.424,78.3196,78.3196,372393.0
2023-10-27 09:30:00,83.87,84.08,83.47,83.75,680280.0,79.6009,79.8002,79.2212,79.487,680280.0
2023-10-27 09:35:00,83.79,84.12,83.68,83.92,472496.0,79.525,79.8382,79.4205,79.6483,472496.0
2023-10-27 09:40:00,83.93,83.96,83.49,83.54,344462.0,79.6578,79.6863,79.2402,79.2877,344462.0
2023-10-27 09:45:00,83.55,83.78,83.41,83.61,245446.0,79.2972,79.5155,79.1643,79.3541,245446.0
2023-10-27 09:50:00,83.63,83.99,83.63,83.85,139151.0,79.3731,79.7148,79.3731,79.5819,139151.0
2023-10-27 09:55:00,83.82,83.93,83.72,83.75,112739.0,79.5534,79.6578,79.4585,79.487,112739.0
2023-10-27 10:00:00,83.74,83.74,83.28,83.45,153350.0,79.4775,79.4775,79.0409,79.2023,153350.0
2023-10-27 10:05:00,83.44,83.59,83.31,83.37,141357.0,79.1928,79.3351,79.0694,79.1263,141357.0
2023-10-27 10:10:00,83.38,83.7,83.38,83.62,124948.0,79.1358,79.4395,79.1358,79.3636,124948.0
2023-10-27 10:15:00,83.63,83.63,83.27,83.28,132852.0,79.3731,79.3731,79.0314,79.0409,132852.0
2023-10-27 10:20:00,83.29,83.39,83.18,83.29,124429.0,79.0504,79.1453,78.946,79.0504,124429.0
2023-10-27 10:25:00,83.29,83.3,82.97,83.08,227885.0,79.0504,79.0599,78.7467,78.8511,227885.0
2023-10-27 10:30:00,83.08,83.16,82.9,82.94,125837.0,78.8511,78.927,78.6803,78.7182,125837.0
2023-10-27 10:35:00,82.94,83.02,82.77,82.84,145648.0,78.7182,78.7941,78.5569,78.6233,145648.0
2023-10-27 10:40:00,82.85,82.86,82.65,82.76,231833.0,78.6328,78.6423,78.443,78.5474,231833.0
2023-10-27 10:45:00,82.77,82.91,82.74,82.91,96486.0,78.5569,78.6897,78.5284,78.6897,96486.0
2023-10-27 10:50:00,82.9,83.0,82.85,82.88,94068.0,78.6803,78.7752,78.6328,78.6613,94068.0
2023-10-27 10:55:00,82.88,82.96,82.81,82.85,66623.0,78.6613,78.7372,78.5948,78.6328,66623.0
2023-10-27 11:00:00,82.84,82.94,82.77,82.92,107874.0,78.6233,78.7182,78.5569,78.6992,107874.0
2023-10-27 11:05:00,82.91,83.02,82.9,82.95,81885.0,78.6897,78.7941,78.6803,78.7277,81885.0
2023-10-27 11:10:00,82.96,83.06,82.88,83.06,79556.0,78.7372,78.8321,78.6613,78.8321,79556.0
2023-10-27 11:15:00,83.06,83.23,83.05,83.14,87124.0,78.8321,78.9935,78.8226,78.908,87124.0
2023-10-27 11:20:00,83.14,83.27,83.09,83.21,75228.0,78.908,79.0314,78.8606,78.9745,75228.0
2023-10-27 11:25:00,83.21,83.25,83.14,83.15,60472.0,78.9745,79.0124,78.908,78.9175,60472.0
2023-10-27 11:30:00,83.15,83.15,82.94,83.03,62023.0,78.9175,78.9175,78.7182,78.8036,62023.0
2023-10-27 11:35:00,83.03,83.18,83.01,83.13,47659.0,78.8036,78.946,78.7847,78.8985,47659.0
2023-10-27 11:40:00,83.13,83.18,83.06,83.06,52272.0,78.8985,78.946,78.8321,78.8321,52272.0
2023-10-27 11:45:00,83.05,83.1,82.99,83.09,60095.0,78.8226,78.8701,78.7657,78.8606,60095.0
2023-10-27 11:50:00,83.09,83.1,83.01,83.03,52311.0,78.8606,78.8701,78.7847,78.8036,52311.0
2023-10-27 11:55:00,83.03,83.11,83.02,83.1,31702.0,78.8036,78.8796,78.7941,78.8701,31702.0
2023-10-27 12:00:00,83.1,83.14,82.87,82.97,65392.0,78.8701,78.908,78.6518,78.7467,65392.0
2023-10-27 12:05:00,82.97,83.04,82.96,83.02,43748.0,78.7467,78.8131,78.7372,78.7941,43748.0
2023-10-27 12:10:00,83.02,83.08,82.97,83.0,55538.0,78.7941,78.8511,78.7467,78.7752,55538.0
2023-10-27 12:15:00,83.01,83.11,82.98,83.11,32302.0,78.7847,78.8796,78.7562,78.8796,32302.0
2023-10-27 12:20:00,83.11,83.11,83.02,83.05,39390.0,78.8796,78.8796,78.7941,78.8226,39390.0
2023-10-27 12:25:00,83.04,83.05,82.91,83.03,65762.0,78.8131,78.8226,78.6897,78.8036,65762.0
2023-10-27 12:30:00,83.02,83.04,82.99,83.03,28807.0,78.7941,78.8131,78.7657,78.8036,28807.0
2023-10-27 12:35:00,83.03,83.12,83.01,83.09,31624.0,78.8036,78.8891,78.7847,78.8606,31624.0
2023-10-27 12:40:00,83.09,83.1,83.01,83.03,38166.0,78.8606,78.8701,78.7847,78.8036,38166.0
2023-10-27 12:45:00,83.03,83.03,82.93,82.97,31157.0,78.8036,78.8036,78.7087,78.7467,31157.0
2023-10-27 12:50:00,82.98,83.08,82.91,83.08,24595.0,78.7562,78.8511,78.6897,78.8511,24595.0
2023-10-27 12:55:00,83.08,83.09,83.04,83.05,36008.0,78.8511,78.8606,78.8131,78.8226,36008.0
2023-10-27 13:00:00,83.05,83.13,83.02,83.08,33066.0,78.8226,78.8985,78.7941,78.8511,33066.0
2023-10-27 13:05:00,83.07,83.07,82.86,82.92,58874.0,78.8416,78.8416,78.6423,78.6992,58874.0
2023-10-27 13:10:00,82.92,82.95,82.78,82.81,47832.0,78.6992,78.7277,78.5664,78.5948,47832.0
2023-10-27 13:15:00,82.8,82.84,82.72,82.77,51392.0,78.5853,78.6233,78.5094,78.5569,51392.0
2023-10-27 13:20:00,82.78,82.78,82.68,82.76,42476.0,78.5664,78.5664,78.4715,78.5474,42476.0
2023-10-27 13:25:00,82.76,82.84,82.69,82.75,42034.0,78.5474,78.6233,78.4809,78.5379,42034.0
2023-10-27 13:30:00,82.75,82.79,82.69,82.77,43579.0,78.5379,78.5759,78.4809,78.5569,43579.0
2023-10-27 13:35:00,82.77,82.81,82.68,82.75,117764.0,78.5569,78.5948,78.4715,78.5379,117764.0
2023-10-27 13:40:00,82.74,82.82,82.69,82.78,120709.0,78.5284,78.6043,78.4809,78.5664,120709.0
2023-10-27 13:45:00,82.78,82.78,82.69,82.72,61223.0,78.5664,78.5664,78.4809,78.5094,61223.0
2023-10-27 13:50:00,82.72,82.8,82.71,82.72,51630.0,78.5094,78.5853,78.4999,78.5094,51630.0
2023-10-27 13:55:00,82.71,82.75,82.66,82.74,49581.0,78.4999,78.5379,78.4525,78.5284,49581.0
2023-10-27 14:00:00,82.74,82.76,82.7,82.74,54540.0,78.5284,78.5474,78.4904,78.5284,54540.0
2023-10-27 14:05:00,82.75,82.76,82.62,82.7,102404.0,78.5379,78.5474,78.4145,78.4904,102404.0
2023-10-27 14:10:00,82.7,82.73,82.66,82.71,39918.0,78.4904,78.5189,78.4525,78.4999,39918.0
2023-10-27 14:15:00,82.72,82.82,82.66,82.69,70324.0,78.5094,78.6043,78.4525,78.4809,70324.0
2023-10-27 14:20:00,82.69,82.69,82.57,82.62,71117.0,78.4809,78.4809,78.3671,78.4145,71117.0
2023-10-27 14:25:00,82.62,82.66,82.53,82.54,49581.0,78.4145,78.4525,78.3291,78.3386,49581.0
2023-10-27 14:30:00,82.54,82.68,82.52,82.63,70935.0,78.3386,78.4715,78.3196,78.424,70935.0
2023-10-27 14:35:00,82.63,82.73,82.62,82.7,48738.0,78.424,78.5189,78.4145,78.4904,48738.0
2023-10-27 14:40:00,82.7,82.72,82.67,82.7,35665.0,78.4904,78.5094,78.462,78.4904,35665.0
2023-10-27 14:45:00,82.7,82.76,82.66,82.67,57478.0,78.4904,78.5474,78.4525,78.462,57478.0
2023-10-27 14:50:00,82.67,82.72,82.64,82.69,53979.0,78.462,78.5094,78.4335,78.4809,53979.0
2023-10-27 14:55:00,82.69,82.69,82.52,82.52,90423.0,78.4809,78.4809,78.3196,78.3196,90423.0
2023-10-27 15:00:00,82.52,82.6,82.48,82.56,162754.0,78.3196,78.3955,78.2816,78.3576,162754.0
2023-10-27 15:05:00,82.56,82.67,82.56,82.64,62291.0,78.3576,78.462,78.3576,78.4335,62291.0
2023-10-27 15:10:00,82.64,82.68,82.58,82.63,92251.0,78.4335,78.4715,78.3765,78.424,92251.0
2023-10-27 15:15:00,82.63,82.72,82.62,82.66,59767.0,78.424,78.5094,78.4145,78.4525,59767.0
2023-10-27 15:20:00,82.65,82.67,82.58,82.67,78596.0,78.443,78.462,78.3765,78.462,78596.0
2023-10-27 15:25:00,82.66,82.77,82.65,82.77,85833.0,78.4525,78.5569,78.443,78.5569,85833.0
2023-10-27 15:30:00,82.77,82.88,82.76,82.8,132827.0,78.5569,78.6613,78.5474,78.5853,132827.0
2023-10-27 15:35:00,82.8,82.84,82.73,82.78,93366.0,78.5853,78.6233,78.5189,78.5664,93366.0
2023-10-27 15:40:00,82.78,82.81,82.72,82.75,102754.0,78.5664,78.5948,78.5094,78.5379,102754.0
2023-10-27 15:45:00,82.74,82.8,82.72,82.78,101862.0,78.5284,78.5853,78.5094,78.5664,101862.0
2023-10-27 15:50:00,82.78,82.79,82.66,82.67,177707.0,78.5664,78.5759,78.4525,78.462,177707.0
2023-10-27 15:55:00,82.67,82.83,82.67,82.81,327269.0,78.462,78.6138,78.462,78.5948,327269.0
2023-10-30 09:30:00,83.63,84.24,83.25,84.23,690302.0,79.3731,79.952,79.0124,79.9426,690302.0
2023-10-30 09:35:00,84.22,84.23,83.66,83.85,208059.0,79.9331,79.9426,79.4016,79.5819,208059.0
2023-10-30 09:40:00,83.82,83.96,83.72,83.87,132996.0,79.5534,79.6863,79.4585,79.6009,132996.0
2023-10-30 09:45:00,83.88,84.02,83.67,83.98,149484.0,79.6104,79.7432,79.4111,79.7053,149484.0
2023-10-30 09:50:00,84.03,84.11,83.93,84.08,152515.0,79.7527,79.8287,79.6578,79.8002,152515.0
2023-10-30 09:55:00,84.08,84.08,83.74,83.86,138193.0,79.8002,79.8002,79.4775,79.5914,138193.0
2023-10-30 10:00:00,83.85,84.07,83.78,84.04,144705.0,79.5819,79.7907,79.5155,79.7622,144705.0
2023-10-30 10:05:00,84.04,84.04,83.86,83.88,74761.0,79.7622,79.7622,79.5914,79.6104,74761.0
2023-10-30 10:10:00,83.88,83.97,83.79,83.83,90448.0,79.6104,79.6958,79.525,79.5629,90448.0
2023-10-30 10:15:00,83.83,83.84,83.44,83.5,130018.0,79.5629,79.5724,79.1928,79.2497,130018.0
2023-10-30 10:20:00,83.5,83.53,83.34,83.36,87110.0,79.2497,79.2782,79.0979,79.1168,87110.0
2023-10-30 10:25:00,83.36,83.4,83.18,83.3,155945.0,79.1168,79.1548,78.946,79.0599,155945.0
2023-10-30 10:30:00,83.3,83.37,83.17,83.33,124367.0,79.0599,79.1263,78.9365,79.0884,124367.0
2023-10-30 10:35:00,83.34,83.34,83.19,83.26,141938.0,79.0979,79.0979,78.9555,79.0219,141938.0
2023-10-30 10:40:00,83.26,83.39,83.19,83.27,96503.0,79.0219,79.1453,78.9555,79.0314,96503.0
2023-10-30 10:45:00,83.26,83.45,83.23,83.36,108239.0,79.0219,79.2023,78.9935,79.1168,108239.0
2023-10-30 10:50:00,83.35,83.59,83.32,83.54,97683.0,79.1073,79.3351,79.0789,79.2877,97683.0
2023-10-30 10:55:00,83.55,83.55,83.42,83.52,111574.0,79.2972,79.2972,79.1738,79.2687,111574.0
2023-10-30 11:00:00,83.53,83.68,83.52,83.64,55977.0,79.2782,79.4205,79.2687,79.3826,55977.0
2023-10-30 11:05:00,83.62,83.7,83.6,83.67,93001.0,79.3636,79.4395,79.3446,79.4111,93001.0
2023-10-30 11:10:00,83.65,83.81,83.61,83.62,110770.0,79.3921,79.5439,79.3541,79.3636,110770.0
2023-10-30 11:15:00,83.62,83.63,83.52,83.55,55260.0,79.3636,79.3731,79.2687,79.2972,55260.0
2023-10-30 11:20:00,83.54,83.57,83.41,83.5,73330.0,79.2877,79.3161,79.1643,79.2497,73330.0
2023-10-30 11:25:00,83.5,83.67,83.49,83.66,52099.0,79.2497,79.4111,79.2402,79.4016,52099.0
2023-10-30 11:30:00,83.67,83.72,83.58,83.62,61612.0,79.4111,79.4585,79.3256,79.3636,61612.0
2023-10-30 11:35:00,83.63,83.71,83.43,83.44,75027.0,79.3731,79.449,79.1833,79.1928,75027.0
2023-10-30 11:40:00,83.42,83.44,83.34,83.43,56904.0,79.1738,79.1928,79.0979,79.1833,56904.0
2023-10-30 11:45:00,83.43,83.49,83.36,83.42,43587.0,79.1833,79.2402,79.1168,79.1738,43587.0
2023-10-30 11:50:00,83.43,83.51,83.4,83.45,29463.0,79.1833,79.2592,79.1548,79.2023,29463.0
2023-10-30 11:55:00,83.46,83.52,83.42,83.47,60689.0,79.2117,79.2687,79.1738,79.2212,60689.0
2023-10-30 12:00:00,83.47,83.49,83.45,83.48,82650.0,79.2212,79.2402,79.2023,79.2307,82650.0
2023-10-30 12:05:00,83.48,83.53,83.43,83.48,47953.0,79.2307,79.2782,79.1833,79.2307,47953.0
2023-10-30 12:10:00,83.47,83.57,83.46,83.48,46712.0,79.2212,79.3161,79.2117,79.2307,46712.0
2023-10-30 12:15:00,83.47,83.53,83.34,83.4,45692.0,79.2212,79.2782,79.0979,79.1548,45692.0
2023-10-30 12:20:00,83.4,83.45,83.38,83.41,32232.0,79.1548,79.2023,79.1358,79.1643,32232.0
2023-10-30 12:25:00,83.4,83.48,83.39,83.42,30327.0,79.1548,79.2307,79.1453,79.1738,30327.0
2023-10-30 12:30:00,83.42,83.47,83.36,83.42,58756.0,79.1738,79.2212,79.1168,79.1738,58756.0
2023-10-30 12:35:00,83.42,83.42,83.26,83.3,49002.0,79.1738,79.1738,79.0219,79.0599,49002.0
2023-10-30 12:40:00,83.3,83.34,83.24,83.29,71901.0,79.0599,79.0979,79.0029,79.0504,71901.0
2023-10-30 12:45:00,83.28,83.35,83.22,83.32,46826.0,79.0409,79.1073,78.984,79.0789,46826.0
2023-10-30 12:50:00,83.32,83.34,83.15,83.16,62188.0,79.0789,79.0979,78.9175,78.927,62188.0
2023-10-30 12:55:00,83.16,83.17,83.09,83.14,64592.0,78.927,78.9365,78.8606,78.908,64592.0
2023-10-30 13:00:00,83.13,83.14,83.01,83.04,57986.0,78.8985,78.908,78.7847,78.8131,57986.0
2023-10-30 13:05:00,83.04,83.16,83.01,83.14,46924.0,78.8131,78.927,78.7847,78.908,46924.0
2023-10-30 13:10:00,83.14,83.18,83.01,83.04,50853.0,78.908,78.946,78.7847,78.8131,50853.0
2023-10-30 13:15:00,83.04,83.09,83.02,83.07,59487.0,78.8131,78.8606,78.7941,78.8416,59487.0
2023-10-30 13:20:00,83.07,83.13,83.04,83.12,31119.0,78.8416,78.8985,78.8131,78.8891,31119.0
2023-10-30 13:25:00,83.11,83.16,83.09,83.13,56227.0,78.8796,78.927,78.8606,78.8985,56227.0
2023-10-30 13:30:00,83.13,83.2,83.05,83.11,74292.0,78.8985,78.965,78.8226,78.8796,74292.0
2023-10-30 13:35:00,83.1,83.14,83.03,83.12,33422.0,78.8701,78.908,78.8036,78.8891,33422.0
2023-10-30 13:40:00,83.13,83.18,83.11,83.16,63848.0,78.8985,78.946,78.8796,78.927,63848.0
2023-10-30 13:45:00,83.16,83.21,83.13,83.18,40649.0,78.927,78.9745,78.8985,78.946,40649.0
2023-10-30 13:50:00,83.17,83.34,83.17,83.29,60667.0,78.9365,79.0979,78.9365,79.0504,60667.0
2023-10-30 13:55:00,83.28,83.28,83.21,83.26,21890.0,79.0409,79.0409,78.9745,79.0219,21890.0
2023-10-30 14:00:00,83.26,83.33,83.22,83.32,36471.0,79.0219,79.0884,78.984,79.0789,36471.0
2023-10-30 14:05:00,83.32,83.33,83.24,83.26,45349.0,79.0789,79.0884,79.0029,79.0219,45349.0
2023-10-30 14:10:00,83.26,83.33,83.25,83.25,40673.0,79.0219,79.0884,79.0124,79.0124,40673.0
2023-10-30 14:15:00,83.25,83.28,83.19,83.23,41500.0,79.0124,79.0409,78.9555,78.9935,41500.0
2023-10-30 14:20:00,83.22,83.22,83.14,83.17,37131.0,78.984,78.984,78.908,78.9365,37131.0
2023-10-30 14:25:00,83.16,83.17,83.12,83.14,26863.0,78.927,78.9365,78.8891,78.908,26863.0
2023-10-30 14:30:00,83.15,83.27,83.14,83.25,40453.0,78.9175,79.0314,78.908,79.0124,40453.0
2023-10-30 14:35:00,83.26,83.34,83.25,83.31,61307.0,79.0219,79.0979,79.0124,79.0694,61307.0
2023-10-30 14:40:00,83.31,83.37,83.28,83.34,50021.0,79.0694,79.1263,79.0409,79.0979,50021.0
2023-10-30 14:45:00,83.34,83.39,83.32,83.33,39481.0,79.0979,79.1453,79.0789,79.0884,39481.0
2023-10-30 14:50:00,83.34,83.34,83.28,83.3,53589.0,79.0979,79.0979,79.0409,79.0599,53589.0
2023-10-30 14:55:00,83.3,83.33,83.23,83.32,50642.0,79.0599,79.0884,78.9935,79.0789,50642.0
2023-10-30 15:00:00,83.33,83.39,83.26,83.34,47050.0,79.0884,79.1453,79.0219,79.0979,47050.0
2023-10-30 15:05:00,83.35,83.48,83.33,83.41,82609.0,79.1073,79.2307,79.0884,79.1643,82609.0
2023-10-30 15:10:00,83.41,83.44,83.36,83.41,51753.0,79.1643,79.1928,79.1168,79.1643,51753.0
2023-10-30 15:15:00,83.42,83.42,83.36,83.38,42163.0,79.1738,79.1738,79.1168,79.1358,42163.0
2023-10-30 15:20:00,83.37,83.4,83.3,83.39,77603.0,79.1263,79.1548,79.0599,79.1453,77603.0
2023-10-30 15:25:00,83.39,83.39,83.27,83.29,74364.0,79.1453,79.1453,79.0314,79.0504,74364.0
2023-10-30 15:30:00,83.29,83.31,83.18,83.29,114997.0,79.0504,79.0694,78.946,79.0504,114997.0
2023-10-30 15:35:00,83.27,83.28,83.19,83.23,77069.0,79.0314,79.0409,78.9555,78.9935,77069.0
2023-10-30 15:40:00,83.22,83.24,83.15,83.22,111943.0,78.984,79.0029,78.9175,78.984,111943.0
2023-10-30 15:45:00,83.22,83.28,83.16,83.24,112686.0,78.984,79.0409,78.927,79.0029,112686.0
2023-10-30 15:50:00,83.23,83.24,83.16,83.17,159705.0,78.9935,79.0029,78.927,78.9365,159705.0
2023-10-30 15:55:00,83.17,83.22,83.08,83.16,300722.0,78.9365,78.984,78.8511,78.927,300722.0
2023-10-31 09:30:00,81.94,82.23,81.58,81.71,390161.0,77.7691,78.0444,77.4274,77.5508,390161.0
2023-10-31 09:35:00,81.73,81.76,81.33,81.56,341988.0,77.5698,77.5983,77.1902,77.4085,341988.0
2023-10-31 09:40:00,81.58,81.83,81.4,81.73,185796.0,77.4274,77.6647,77.2566,77.5698,185796.0
2023-10-31 09:45:00,81.73,82.02,81.69,81.87,126586.0,77.5698,77.845,77.5318,77.7027,126586.0
2023-10-31 09:50:00,81.88,81.92,81.42,81.62,146957.0,77.7122,77.7501,77.2756,77.4654,146957.0
2023-10-31 09:55:00,81.62,81.75,81.55,81.56,82917.0,77.4654,77.5888,77.399,77.4085,82917.0
2023-10-31 10:00:00,81.55,81.61,81.14,81.24,206704.0,77.399,77.4559,77.0098,77.1047,206704.0
2023-10-31 10:05:00,81.25,81.6,81.2,81.59,169431.0,77.1142,77.4464,77.0668,77.4369,169431.0
2023-10-31 10:10:00,81.6,81.89,81.6,81.86,253792.0,77.4464,77.7217,77.4464,77.6932,253792.0
2023-10-31 10:15:00,81.87,82.17,81.86,82.04,153730.0,77.7027,77.9874,77.6932,77.864,153730.0
2023-10-31 10:20:00,82.07,82.09,81.83,81.89,99945.0,77.8925,77.9115,77.6647,77.7217,99945.0
2023-10-31 10:25:00,81.88,81.88,81.67,81.75,95356.0,77.7122,77.7122,77.5129,77.5888,95356.0
2023-10-31 10:30:00,81.76,81.9,81.66,81.67,79609.0,77.5983,77.7312,77.5034,77.5129,79609.0
2023-10-31 10:35:00,81.66,81.67,81.52,81.54,98970.0,77.5034,77.5129,77.3705,77.3895,98970.0
2023-10-31 10:40:00,81.55,81.78,81.54,81.77,85406.0,77.399,77.6173,77.3895,77.6078,85406.0
2023-10-31 10:45:00,81.77,81.79,81.56,81.56,83727.0,77.6078,77.6268,77.4085,77.4085,83727.0
2023-10-31 10:50:00,81.58,81.74,81.58,81.7,64334.0,77.4274,77.5793,77.4274,77.5413,64334.0
2023-10-31 10:55:00,81.7,81.72,81.38,81.43,199034.0,77.5413,77.5603,77.2376,77.2851,199034.0
2023-10-31 11:00:00,81.44,81.47,81.19,81.37,158672.0,77.2946,77.323,77.0573,77.2281,158672.0
2023-10-31 11:05:00,81.37,81.38,81.25,81.34,85109.0,77.2281,77.2376,77.1142,77.1997,85109.0
2023-10-31 11:10:00,81.35,81.37,81.25,81.26,113443.0,77.2092,77.2281,77.1142,77.1237,113443.0
2023-10-31 11:15:00,81.26,81.31,81.16,81.26,121356.0,77.1237,77.1712,77.0288,77.1237,121356.0
2023-10-31 11:20:00,81.27,81.28,81.11,81.2,96416.0,77.1332,77.1427,76.9814,77.0668,96416.0
2023-10-31 11:25:00,81.19,81.28,81.15,81.16,71234.0,77.0573,77.1427,77.0193,77.0288,71234.0
2023-10-31 11:30:00,81.16,81.26,81.13,81.2,73554.0,77.0288,77.1237,77.0003,77.0668,73554.0
2023-10-31 11:35:00,81.21,81.22,81.03,81.03,75349.0,77.0763,77.0858,76.9054,76.9054,75349.0
2023-10-31 11:40:00,81.04,81.04,80.88,80.99,173962.0,76.9149,76.9149,76.7631,76.8675,173962.0
2023-10-31 11:45:00,80.98,81.08,80.89,81.02,143527.0,76.858,76.9529,76.7726,76.8959,143527.0
2023-10-31 11:50:00,81.02,81.07,80.99,81.03,78510.0,76.8959,76.9434,76.8675,76.9054,78510.0
2023-10-31 11:55:00,81.04,81.16,81.04,81.15,93800.0,76.9149,77.0288,76.9149,77.0193,93800.0
2023-10-31 12:00:00,81.15,81.16,81.08,81.11,84362.0,77.0193,77.0288,76.9529,76.9814,84362.0
2023-10-31 12:05:00,81.12,81.27,81.07,81.21,58858.0,76.9909,77.1332,76.9434,77.0763,58858.0
2023-10-31 12:10:00,81.2,81.23,81.08,81.11,41798.0,77.0668,77.0953,76.9529,76.9814,41798.0
2023-10-31 12:15:00,81.12,81.16,81.06,81.08,68660.0,76.9909,77.0288,76.9339,76.9529,68660.0
2023-10-31 12:20:00,81.07,81.15,81.07,81.15,40868.0,76.9434,77.0193,76.9434,77.0193,40868.0
2023-10-31 12:25:00,81.14,81.15,81.0,81.05,55501.0,77.0098,77.0193,76.877,76.9244,55501.0
2023-10-31 12:30:00,81.05,81.3,81.04,81.26,65707.0,76.9244,77.1617,76.9149,77.1237,65707.0
2023-10-31 12:35:00,81.26,81.26,81.12,81.22,62692.0,77.1237,77.1237,76.9909,77.0858,62692.0
2023-10-31 12:40:00,81.22,81.31,81.18,81.2,54251.0,77.0858,77.1712,77.0478,77.0668,54251.0
2023-10-31 12:45:00,81.21,81.28,81.2,81.25,46889.0,77.0763,77.1427,77.0668,77.1142,46889.0
2023-10-31 12:50:00,81.25,81.25,81.14,81.18,72214.0,77.1142,77.1142,77.0098,77.0478,72214.0
2023-10-31 12:55:00,81.19,81.25,81.18,81.23,40562.0,77.0573,77.1142,77.0478,77.0953,40562.0
2023-10-31 13:00:00,81.23,81.28,81.18,81.23,61302.0,77.0953,77.1427,77.0478,77.0953,61302.0
2023-10-31 13:05:00,81.23,81.35,81.23,81.33,64329.0,77.0953,77.2092,77.0953,77.1902,64329.0
2023-10-31 13:10:00,81.32,81.32,81.19,81.23,54676.0,77.1807,77.1807,77.0573,77.0953,54676.0
2023-10-31 13:15:00,81.23,81.29,81.23,81.28,47038.0,77.0953,77.1522,77.0953,77.1427,47038.0
2023-10-31 13:20:00,81.29,81.36,81.26,81.3,48217.0,77.1522,77.2186,77.1237,77.1617,48217.0
2023-10-31 13:25:00,81.3,81.33,81.24,81.31,51225.0,77.1617,77.1902,77.1047,77.1712,51225.0
2023-10-31 13:30:00,81.31,81.41,81.3,81.4,41146.0,77.1712,77.2661,77.1617,77.2566,41146.0
2023-10-31 13:35:00,81.4,81.44,81.34,81.42,62302.0,77.2566,77.2946,77.1997,77.2756,62302.0
2023-10-31 13:40:00,81.42,81.48,81.4,81.45,52893.0,77.2756,77.3325,77.2566,77.3041,52893.0
2023-10-31 13:45:00,81.44,81.44,81.34,81.42,58006.0,77.2946,77.2946,77.1997,77.2756,58006.0
2023-10-31 13:50:00,81.42,81.53,81.38,81.51,34274.0,77.2756,77.38,77.2376,77.361,34274.0
2023-10-31 13:55:00,81.5,81.54,81.44,81.5,41793.0,77.3515,77.3895,77.2946,77.3515,41793.0
2023-10-31 14:00:00,81.5,81.62,81.49,81.58,111532.0,77.3515,77.4654,77.342,77.4274,111532.0
2023-10-31 14:05:00,81.58,81.58,81.51,81.51,50673.0,77.4274,77.4274,77.361,77.361,50673.0
2023-10-31 14:10:00,81.51,81.56,81.5,81.52,49443.0,77.361,77.4085,77.3515,77.3705,49443.0
2023-10-31 14:15:00,81.52,81.57,81.45,81.45,57159.0,77.3705,77.418,77.3041,77.3041,57159.0
2023-10-31 14:20:00,81.46,81.5,81.45,81.49,40422.0,77.3136,77.3515,77.3041,77.342,40422.0
2023-10-31 14:25:00,81.49,81.5,81.42,81.42,46616.0,77.342,77.3515,77.2756,77.2756,46616.0
2023-10-31 14:30:00,81.42,81.52,81.42,81.51,55401.0,77.2756,77.3705,77.2756,77.361,55401.0
2023-10-31 14:35:00,81.51,81.6,81.45,81.59,121089.0,77.361,77.4464,77.3041,77.4369,121089.0
2023-10-31 14:40:00,81.6,81.73,81.6,81.73,133389.0,77.4464,77.5698,77.4464,77.5698,133389.0
2023-10-31 14:45:00,81.72,81.8,81.7,81.77,70126.0,77.5603,77.6362,77.5413,77.6078,70126.0
2023-10-31 14:50:00,81.77,81.84,81.77,81.84,61536.0,77.6078,77.6742,77.6078,77.6742,61536.0
2023-10-31 14:55:00,81.84,81.96,81.84,81.92,78960.0,77.6742,77.7881,77.6742,77.7501,78960.0
2023-10-31 15:00:00,81.92,82.11,81.92,82.05,103700.0,77.7501,77.9305,77.7501,77.8735,103700.0
2023-10-31 15:05:00,82.06,82.11,81.95,82.1,84290.0,77.883,77.9305,77.7786,77.921,84290.0
2023-10-31 15:10:00,82.09,82.23,82.09,82.16,100497.0,77.9115,78.0444,77.9115,77.9779,100497.0
2023-10-31 15:15:00,82.15,82.39,82.13,82.38,155090.0,77.9684,78.1962,77.9494,78.1867,155090.0
2023-10-31 15:20:00,82.39,82.4,82.21,82.27,119906.0,78.1962,78.2057,78.0254,78.0823,119906.0
2023-10-31 15:25:00,82.26,82.39,82.23,82.38,101909.0,78.0728,78.1962,78.0444,78.1867,101909.0
2023-10-31 15:30:00,82.39,82.39,82.28,82.36,143755.0,78.1962,78.1962,78.0918,78.1677,143755.0
2023-10-31 15:35:00,82.37,82.43,82.33,82.36,114393.0,78.1772,78.2342,78.1393,78.1677,114393.0
2023-10-31 15:40:00,82.36,82.41,82.31,82.41,133164.0,78.1677,78.2152,78.1203,78.2152,133164.0
2023-10-31 15:45:00,82.4,82.48,82.37,82.4,166685.0,78.2057,78.2816,78.1772,78.2057,166685.0
2023-10-31 15:50:00,82.4,82.48,82.39,82.47,201877.0,78.2057,78.2816,78.1962,78.2721,201877.0
2023-10-31 15:55:00,82.47,82.53,82.46,82.53,423807.0,78.2721,78.3291,78.2626,78.3291,423807.0
2023-11-01 09:30:00,81.7,81.93,81.56,81.59,255036.0,77.5413,77.7596,77.4085,77.4369,255036.0
2023-11-01 09:35:00,81.59,81.84,81.47,81.7,182178.0,77.4369,77.6742,77.323,77.5413,182178.0
2023-11-01 09:40:00,81.71,81.76,81.34,81.45,161468.0,77.5508,77.5983,77.1997,77.3041,161468.0
2023-11-01 09:45:00,81.47,81.85,81.34,81.81,215453.0,77.323,77.6837,77.1997,77.6457,215453.0
2023-11-01 09:50:00,81.81,81.85,81.5,81.53,179868.0,77.6457,77.6837,77.3515,77.38,179868.0
2023-11-01 09:55:00,81.53,81.53,81.37,81.38,92630.0,77.38,77.38,77.2281,77.2376,92630.0
2023-11-01 10:00:00,81.41,81.64,81.21,81.3,136952.0,77.2661,77.4844,77.0763,77.1617,136952.0
2023-11-01 10:05:00,81.29,81.56,81.28,81.52,81773.0,77.1522,77.4085,77.1427,77.3705,81773.0
2023-11-01 10:10:00,81.52,81.89,81.43,81.87,112101.0,77.3705,77.7217,77.2851,77.7027,112101.0
2023-11-01 10:15:00,81.87,81.91,81.77,81.89,116205.0,77.7027,77.7406,77.6078,77.7217,116205.0
2023-11-01 10:20:00,81.88,82.1,81.86,81.97,200916.0,77.7122,77.921,77.6932,77.7976,200916.0
2023-11-01 10:25:00,81.97,81.98,81.84,81.88,62905.0,77.7976,77.8071,77.6742,77.7122,62905.0
2023-11-01 10:30:00,81.88,81.9,81.73,81.9,76564.0,77.7122,77.7312,77.5698,77.7312,76564.0
2023-11-01 10:35:00,81.9,81.93,81.68,81.75,70444.0,77.7312,77.7596,77.5224,77.5888,70444.0
2023-11-01 10:40:00,81.76,81.85,81.71,81.81,56282.0,77.5983,77.6837,77.5508,77.6457,56282.0
2023-11-01 10:45:00,81.83,81.97,81.71,81.81,99881.0,77.6647,77.7976,77.5508,77.6457,99881.0
2023-11-01 10:50:00,81.79,81.92,81.71,81.91,64010.0,77.6268,77.7501,77.5508,77.7406,64010.0
2023-11-01 10:55:00,81.92,82.06,81.84,81.9,111996.0,77.7501,77.883,77.6742,77.7312,111996.0
2023-11-01 11:00:00,81.89,81.95,81.81,81.92,46833.0,77.7217,77.7786,77.6457,77.7501,46833.0
2023-11-01 11:05:00,81.92,82.0,81.89,81.99,51615.0,77.7501,77.8261,77.7217,77.8166,51615.0
2023-11-01 11:10:00,82.0,82.0,81.69,81.78,81617.0,77.8261,77.8261,77.5318,77.6173,81617.0
2023-11-01 11:15:00,81.77,81.83,81.73,81.82,53647.0,77.6078,77.6647,77.5698,77.6552,53647.0
2023-11-01 11:20:00,81.82,81.82,81.72,81.77,45573.0,77.6552,77.6552,77.5603,77.6078,45573.0
2023-11-01 11:25:00,81.77,81.87,81.77,81.81,55058.0,77.6078,77.7027,77.6078,77.6457,55058.0
2023-11-01 11:30:00,81.8,81.89,81.77,81.88,41850.0,77.6362,77.7217,77.6078,77.7122,41850.0
2023-11-01 11:35:00,81.88,81.99,81.86,81.91,48126.0,77.7122,77.8166,77.6932,77.7406,48126.0
2023-11-01 11:40:00,81.9,82.05,81.9,82.02,37014.0,77.7312,77.8735,77.7312,77.845,37014.0
2023-11-01 11:45:00,82.02,82.09,81.99,82.01,52130.0,77.845,77.9115,77.8166,77.8356,52130.0
2023-11-01 11:50:00,82.0,82.02,81.94,81.98,30837.0,77.8261,77.845,77.7691,77.8071,30837.0
2023-11-01 11:55:00,81.97,82.08,81.97,82.07,52894.0,77.7976,77.902,77.7976,77.8925,52894.0
2023-11-01 12:00:00,82.07,82.07,81.95,82.01,36953.0,77.8925,77.8925,77.7786,77.8356,36953.0
2023-11-01 12:05:00,82.0,82.05,81.97,81.98,49500.0,77.8261,77.8735,77.7976,77.8071,49500.0
2023-11-01 12:10:00,81.98,82.01,81.88,81.9,29229.0,77.8071,77.8356,77.7122,77.7312,29229.0
2023-11-01 12:15:00,81.91,81.92,81.82,81.92,49383.0,77.7406,77.7501,77.6552,77.7501,49383.0
2023-11-01 12:20:00,81.92,81.92,81.81,81.83,44470.0,77.7501,77.7501,77.6457,77.6647,44470.0
2023-11-01 12:25:00,81.83,81.91,81.78,81.9,32518.0,77.6647,77.7406,77.6173,77.7312,32518.0
2023-11-01 12:30:00,81.9,81.94,81.87,81.89,42205.0,77.7312,77.7691,77.7027,77.7217,42205.0
2023-11-01 12:35:00,81.89,81.9,81.83,81.86,40686.0,77.7217,77.7312,77.6647,77.6932,40686.0
2023-11-01 12:40:00,81.86,81.91,81.79,81.91,32843.0,77.6932,77.7406,77.6268,77.7406,32843.0
2023-11-01 12:45:00,81.92,82.0,81.88,81.98,40478.0,77.7501,77.8261,77.7122,77.8071,40478.0
2023-11-01 12:50:00,81.98,81.98,81.91,81.96,23880.0,77.8071,77.8071,77.7406,77.7881,23880.0
2023-11-01 12:55:00,81.96,82.04,81.93,82.04,60281.0,77.7881,77.864,77.7596,77.864,60281.0
2023-11-01 13:00:00,82.03,82.08,82.02,82.07,78855.0,77.8545,77.902,77.845,77.8925,78855.0
2023-11-01 13:05:00,82.08,82.19,82.07,82.09,102642.0,77.902,78.0064,77.8925,77.9115,102642.0
2023-11-01 13:10:00,82.1,82.14,82.08,82.08,44819.0,77.921,77.9589,77.902,77.902,44819.0
2023-11-01 13:15:00,82.08,82.12,81.99,82.03,35612.0,77.902,77.94,77.8166,77.8545,35612.0
2023-11-01 13:20:00,82.03,82.04,81.97,81.99,39064.0,77.8545,77.864,77.7976,77.8166,39064.0
2023-11-01 13:25:00,81.99,82.01,81.95,82.0,35371.0,77.8166,77.8356,77.7786,77.8261,35371.0
2023-11-01 13:30:00,82.01,82.02,81.86,81.87,32455.0,77.8356,77.845,77.6932,77.7027,32455.0
2023-11-01 13:35:00,81.87,81.95,81.87,81.95,32141.0,77.7027,77.7786,77.7027,77.7786,32141.0
2023-11-01 13:40:00,81.94,81.99,81.91,81.95,40693.0,77.7691,77.8166,77.7406,77.7786,40693.0
2023-11-01 13:45:00,81.95,81.95,81.86,81.92,38688.0,77.7786,77.7786,77.6932,77.7501,38688.0
2023-11-01 13:50:00,81.92,81.96,81.91,81.92,32156.0,77.7501,77.7881,77.7406,77.7501,32156.0
2023-11-01 13:55:00,81.93,81.95,81.87,81.91,28619.0,77.7596,77.7786,77.7027,77.7406,28619.0
2023-11-01 14:00:00,81.92,82.14,81.91,81.97,67225.0,77.7501,77.9589,77.7406,77.7976,67225.0
2023-11-01 14:05:00,81.96,81.97,81.87,81.89,35655.0,77.7881,77.7976,77.7027,77.7217,35655.0
2023-11-01 14:10:00,81.89,81.93,81.77,81.77,79870.0,77.7217,77.7596,77.6078,77.6078,79870.0
2023-11-01 14:15:00,81.76,81.82,81.63,81.77,66397.0,77.5983,77.6552,77.4749,77.6078,66397.0
2023-11-01 14:20:00,81.76,81.89,81.76,81.82,49186.0,77.5983,77.7217,77.5983,77.6552,49186.0
2023-11-01 14:25:00,81.81,81.86,81.77,81.78,47136.0,77.6457,77.6932,77.6078,77.6173,47136.0
2023-11-01 14:30:00,81.79,82.02,81.78,81.99,103278.0,77.6268,77.845,77.6173,77.8166,103278.0
2023-11-01 14:35:00,81.99,82.04,81.71,81.74,113956.0,77.8166,77.864,77.5508,77.5793,113956.0
2023-11-01 14:40:00,81.75,81.79,81.49,81.59,142905.0,77.5888,77.6268,77.342,77.4369,142905.0
2023-11-01 14:45:00,81.58,81.76,81.55,81.69,111689.0,77.4274,77.5983,77.399,77.5318,111689.0
2023-11-01 14:50:00,81.67,81.93,81.66,81.82,88027.0,77.5129,77.7596,77.5034,77.6552,88027.0
2023-11-01 14:55:00,81.82,82.03,81.82,82.0,90348.0,77.6552,77.8545,77.6552,77.8261,90348.0
2023-11-01 15:00:00,81.99,82.16,81.97,82.11,129755.0,77.8166,77.9779,77.7976,77.9305,129755.0
2023-11-01 15:05:00,82.11,82.25,82.08,82.13,95777.0,77.9305,78.0633,77.902,77.9494,95777.0
2023-11-01 15:10:00,82.13,82.24,82.07,82.08,140378.0,77.9494,78.0538,77.8925,77.902,140378.0
2023-11-01 15:15:00,82.09,82.34,82.04,82.22,214031.0,77.9115,78.1488,77.864,78.0349,214031.0
2023-11-01 15:20:00,82.22,82.31,82.19,82.31,98988.0,78.0349,78.1203,78.0064,78.1203,98988.0
2023-11-01 15:25:00,82.31,82.33,82.14,82.2,137678.0,78.1203,78.1393,77.9589,78.0159,137678.0
2023-11-01 15:30:00,82.2,82.28,82.18,82.22,162003.0,78.0159,78.0918,77.9969,78.0349,162003.0
2023-11-01 15:35:00,82.22,82.27,82.19,82.21,153315.0,78.0349,78.0823,78.0064,78.0254,153315.0
2023-11-01 15:40:00,82.2,82.24,82.14,82.21,119743.0,78.0159,78.0538,77.9589,78.0254,119743.0
2023-11-01 15:45:00,82.21,82.38,82.19,82.33,133632.0,78.0254,78.1867,78.0064,78.1393,133632.0
2023-11-01 15:50:00,82.33,82.47,82.31,82.45,181397.0,78.1393,78.2721,78.1203,78.2532,181397.0
2023-11-01 15:55:00,82.45,82.49,82.39,82.48,380367.0,78.2532,78.2911,78.1962,78.2816,380367.0
2023-11-02 09:30:00,83.65,83.8,83.25,83.25,47217.0,79.3921,79.5344,79.0124,79.0124,47217.0
2023-11-02 09:35:00,83.24,83.93,83.1,83.92,500296.0,79.0029,79.6578,78.8701,79.6483,500296.0
2023-11-02 09:40:00,83.92,83.98,83.39,83.49,359017.0,79.6483,79.7053,79.1453,79.2402,359017.0
2023-11-02 09:45:00,83.47,83.52,83.06,83.2,243357.0,79.2212,79.2687,78.8321,78.965,243357.0
2023-11-02 09:50:00,83.19,83.59,83.14,83.46,190891.0,78.9555,79.3351,78.908,79.2117,190891.0
2023-11-02 09:55:00,83.46,83.81,83.41,83.79,132453.0,79.2117,79.5439,79.1643,79.525,132453.0
2023-11-02 10:00:00,83.79,83.86,83.53,83.53,188580.0,79.525,79.5914,79.2782,79.2782,188580.0
2023-11-02 10:05:00,83.54,83.56,83.03,83.09,155567.0,79.2877,79.3067,78.8036,78.8606,155567.0
2023-11-02 10:10:00,83.09,83.35,83.03,83.31,98032.0,78.8606,79.1073,78.8036,79.0694,98032.0
2023-11-02 10:15:00,83.3,83.56,83.27,83.45,146780.0,79.0599,79.3067,79.0314,79.2023,146780.0
2023-11-02 10:20:00,83.45,83.54,83.43,83.53,68236.0,79.2023,79.2877,79.1833,79.2782,68236.0
2023-11-02 10:25:00,83.53,83.56,83.41,83.5,231953.0,79.2782,79.3067,79.1643,79.2497,231953.0
2023-11-02 10:30:00,83.51,83.59,83.35,83.46,134851.0,79.2592,79.3351,79.1073,79.2117,134851.0
2023-11-02 10:35:00,83.47,83.54,83.41,83.51,103272.0,79.2212,79.2877,79.1643,79.2592,103272.0
2023-11-02 10:40:00,83.51,83.69,83.51,83.65,106008.0,79.2592,79.43,79.2592,79.3921,106008.0
2023-11-02 10:45:00,83.64,83.71,83.55,83.69,96254.0,79.3826,79.449,79.2972,79.43,96254.0
2023-11-02 10:50:00,83.69,83.78,83.66,83.73,64796.0,79.43,79.5155,79.4016,79.468,64796.0
2023-11-02 10:55:00,83.74,83.91,83.74,83.88,102155.0,79.4775,79.6388,79.4775,79.6104,102155.0
2023-11-02 11:00:00,83.88,83.89,83.79,83.81,83321.0,79.6104,79.6199,79.525,79.5439,83321.0
2023-11-02 11:05:00,83.81,83.82,83.7,83.8,63395.0,79.5439,79.5534,79.4395,79.5344,63395.0
2023-11-02 11:10:00,83.8,83.82,83.7,83.71,82007.0,79.5344,79.5534,79.4395,79.449,82007.0
2023-11-02 11:15:00,83.72,83.74,83.56,83.7,92191.0,79.4585,79.4775,79.3067,79.4395,92191.0
2023-11-02 11:20:00,83.71,83.78,83.7,83.72,45446.0,79.449,79.5155,79.4395,79.4585,45446.0
2023-11-02 11:25:00,83.74,83.8,83.65,83.65,69306.0,79.4775,79.5344,79.3921,79.3921,69306.0
2023-11-02 11:30:00,83.66,83.72,83.59,83.67,62849.0,79.4016,79.4585,79.3351,79.4111,62849.0
2023-11-02 11:35:00,83.67,83.75,83.67,83.74,48823.0,79.4111,79.487,79.4111,79.4775,48823.0
2023-11-02 11:40:00,83.74,83.79,83.72,83.78,49849.0,79.4775,79.525,79.4585,79.5155,49849.0
2023-11-02 11:45:00,83.79,83.8,83.7,83.71,53493.0,79.525,79.5344,79.4395,79.449,53493.0
2023-11-02 11:50:00,83.7,83.76,83.61,83.62,58574.0,79.4395,79.4965,79.3541,79.3636,58574.0
2023-11-02 11:55:00,83.62,83.7,83.57,83.67,145917.0,79.3636,79.4395,79.3161,79.4111,145917.0
2023-11-02 12:00:00,83.67,83.68,83.53,83.65,60573.0,79.4111,79.4205,79.2782,79.3921,60573.0
2023-11-02 12:05:00,83.65,83.65,83.57,83.58,36984.0,79.3921,79.3921,79.3161,79.3256,36984.0
2023-11-02 12:10:00,83.58,83.58,83.38,83.43,172240.0,79.3256,79.3256,79.1358,79.1833,172240.0
2023-11-02 12:15:00,83.42,83.55,83.38,83.55,115900.0,79.1738,79.2972,79.1358,79.2972,115900.0
2023-11-02 12:20:00,83.55,83.57,83.48,83.49,65298.0,79.2972,79.3161,79.2307,79.2402,65298.0
2023-11-02 12:25:00,83.51,83.51,83.33,83.4,41706.0,79.2592,79.2592,79.0884,79.1548,41706.0
2023-11-02 12:30:00,83.4,83.55,83.4,83.54,71696.0,79.1548,79.2972,79.1548,79.2877,71696.0
2023-11-02 12:35:00,83.53,83.55,83.46,83.48,86771.0,79.2782,79.2972,79.2117,79.2307,86771.0
2023-11-02 12:40:00,83.47,83.51,83.45,83.48,44657.0,79.2212,79.2592,79.2023,79.2307,44657.0
2023-11-02 12:45:00,83.48,83.55,83.48,83.52,64354.0,79.2307,79.2972,79.2307,79.2687,64354.0
2023-11-02 12:50:00,83.51,83.53,83.45,83.46,39819.0,79.2592,79.2782,79.2023,79.2117,39819.0
2023-11-02 12:55:00,83.47,83.48,83.41,83.45,51779.0,79.2212,79.2307,79.1643,79.2023,51779.0
2023-11-02 13:00:00,83.44,83.51,83.37,83.49,66973.0,79.1928,79.2592,79.1263,79.2402,66973.0
2023-11-02 13:05:00,83.48,83.53,83.45,83.52,33560.0,79.2307,79.2782,79.2023,79.2687,33560.0
2023-11-02 13:10:00,83.51,83.55,83.49,83.5,47411.0,79.2592,79.2972,79.2402,79.2497,47411.0
2023-11-02 13:15:00,83.51,83.53,83.47,83.49,37520.0,79.2592,79.2782,79.2212,79.2402,37520.0
2023-11-02 13:20:00,83.51,83.53,83.42,83.42,38310.0,79.2592,79.2782,79.1738,79.1738,38310.0
2023-11-02 13:25:00,83.42,83.51,83.39,83.45,36307.0,79.1738,79.2592,79.1453,79.2023,36307.0
2023-11-02 13:30:00,83.45,83.49,83.44,83.48,50796.0,79.2023,79.2402,79.1928,79.2307,50796.0
2023-11-02 13:35:00,83.49,83.55,83.48,83.55,109449.0,79.2402,79.2972,79.2307,79.2972,109449.0
2023-11-02 13:40:00,83.55,83.55,83.49,83.52,45708.0,79.2972,79.2972,79.2402,79.2687,45708.0
2023-11-02 13:45:00,83.52,83.53,83.49,83.51,51153.0,79.2687,79.2782,79.2402,79.2592,51153.0
2023-11-02 13:50:00,83.5,83.55,83.49,83.54,50739.0,79.2497,79.2972,79.2402,79.2877,50739.0
2023-11-02 13:55:00,83.53,83.59,83.52,83.59,74091.0,79.2782,79.3351,79.2687,79.3351,74091.0
2023-11-02 14:00:00,83.59,83.59,83.47,83.49,52238.0,79.3351,79.3351,79.2212,79.2402,52238.0
2023-11-02 14:05:00,83.49,83.49,83.44,83.47,44193.0,79.2402,79.2402,79.1928,79.2212,44193.0
2023-11-02 14:10:00,83.47,83.51,83.39,83.45,48411.0,79.2212,79.2592,79.1453,79.2023,48411.0
2023-11-02 14:15:00,83.45,83.49,83.45,83.48,47313.0,79.2023,79.2402,79.2023,79.2307,47313.0
2023-11-02 14:20:00,83.48,83.49,83.44,83.45,57538.0,79.2307,79.2402,79.1928,79.2023,57538.0
2023-11-02 14:25:00,83.45,83.49,83.42,83.48,50635.0,79.2023,79.2402,79.1738,79.2307,50635.0
2023-11-02 14:30:00,83.48,83.48,83.35,83.38,59383.0,79.2307,79.2307,79.1073,79.1358,59383.0
2023-11-02 14:35:00,83.38,83.47,83.38,83.45,49180.0,79.1358,79.2212,79.1358,79.2023,49180.0
2023-11-02 14:40:00,83.45,83.48,83.43,83.48,39171.0,79.2023,79.2307,79.1833,79.2307,39171.0
2023-11-02 14:45:00,83.47,83.51,83.42,83.45,57206.0,79.2212,79.2592,79.1738,79.2023,57206.0
2023-11-02 14:50:00,83.45,83.53,83.43,83.52,55244.0,79.2023,79.2782,79.1833,79.2687,55244.0
2023-11-02 14:55:00,83.52,83.55,83.5,83.54,53545.0,79.2687,79.2972,79.2497,79.2877,53545.0
2023-11-02 15:00:00,83.53,83.58,83.48,83.48,79101.0,79.2782,79.3256,79.2307,79.2307,79101.0
2023-11-02 15:05:00,83.48,83.57,83.47,83.56,60630.0,79.2307,79.3161,79.2212,79.3067,60630.0
2023-11-02 15:10:00,83.56,83.56,83.48,83.5,82811.0,79.3067,79.3067,79.2307,79.2497,82811.0
2023-11-02 15:15:00,83.5,83.5,83.47,83.48,52246.0,79.2497,79.2497,79.2212,79.2307,52246.0
2023-11-02 15:20:00,83.48,83.53,83.44,83.5,73873.0,79.2307,79.2782,79.1928,79.2497,73873.0
2023-11-02 15:25:00,83.49,83.51,83.42,83.43,109967.0,79.2402,79.2592,79.1738,79.1833,109967.0
2023-11-02 15:30:00,83.43,83.48,83.43,83.44,83176.0,79.1833,79.2307,79.1833,79.1928,83176.0
2023-11-02 15:35:00,83.45,83.51,83.42,83.51,81313.0,79.2023,79.2592,79.1738,79.2592,81313.0
2023-11-02 15:40:00,83.51,83.54,83.47,83.54,107125.0,79.2592,79.2877,79.2212,79.2877,107125.0
2023-11-02 15:45:00,83.54,83.57,83.5,83.56,181812.0,79.2877,79.3161,79.2497,79.3067,181812.0
2023-11-02 15:50:00,83.56,83.65,83.48,83.48,273277.0,79.3067,79.3921,79.2307,79.2307,273277.0
2023-11-02 15:55:00,83.48,83.48,83.4,83.42,251430.0,79.2307,79.2307,79.1548,79.1738,251430.0
2023-11-03 09:30:00,84.94,85.55,84.57,84.63,907167.0,80.6164,81.1954,80.2652,80.3222,907167.0
2023-11-03 09:35:00,84.64,85.17,84.5,84.88,423227.0,80.3317,80.8347,80.1988,80.5595,423227.0
2023-11-03 09:40:00,84.89,85.37,84.84,85.29,690267.0,80.569,81.0245,80.5215,80.9486,690267.0
2023-11-03 09:45:00,85.3,85.64,85.25,85.39,541763.0,80.9581,81.2808,80.9106,81.0435,541763.0
2023-11-03 09:50:00,85.36,85.45,85.12,85.38,291676.0,81.015,81.1005,80.7873,81.034,291676.0
2023-11-03 09:55:00,85.37,85.53,85.31,85.46,249019.0,81.0245,81.1764,80.9676,81.1099,249019.0
2023-11-03 10:00:00,85.45,85.62,85.36,85.49,359658.0,81.1005,81.2618,81.015,81.1384,359658.0
2023-11-03 10:05:00,85.5,85.6,85.31,85.31,173033.0,81.1479,81.2428,80.9676,80.9676,173033.0
2023-11-03 10:10:00,85.33,85.51,85.25,85.26,144809.0,80.9866,81.1574,80.9106,80.9201,144809.0
2023-11-03 10:15:00,85.25,85.49,85.24,85.48,164598.0,80.9106,81.1384,80.9011,81.1289,164598.0
2023-11-03 10:20:00,85.48,85.66,85.42,85.61,158034.0,81.1289,81.2998,81.072,81.2523,158034.0
2023-11-03 10:25:00,85.62,85.67,85.31,85.48,145304.0,81.2618,81.3093,80.9676,81.1289,145304.0
2023-11-03 10:30:00,85.47,85.52,85.28,85.34,130998.0,81.1194,81.1669,80.9391,80.9961,130998.0
2023-11-03 10:35:00,85.34,85.41,85.24,85.38,140170.0,80.9961,81.0625,80.9011,81.034,140170.0
2023-11-03 10:40:00,85.38,85.42,85.23,85.27,106876.0,81.034,81.072,80.8917,80.9296,106876.0
2023-11-03 10:45:00,85.27,85.45,85.25,85.45,101548.0,80.9296,81.1005,80.9106,81.1005,101548.0
2023-11-03 10:50:00,85.45,85.48,85.19,85.27,117054.0,81.1005,81.1289,80.8537,80.9296,117054.0
2023-11-03 10:55:00,85.27,85.49,85.26,85.48,92747.0,80.9296,81.1384,80.9201,81.1289,92747.0
2023-11-03 11:00:00,85.49,85.58,85.36,85.39,124630.0,81.1384,81.2238,81.015,81.0435,124630.0
2023-11-03 11:05:00,85.41,85.53,85.39,85.43,62439.0,81.0625,81.1764,81.0435,81.0815,62439.0
2023-11-03 11:10:00,85.44,85.65,85.39,85.63,132025.0,81.091,81.2903,81.0435,81.2713,132025.0
2023-11-03 11:15:00,85.63,85.76,85.62,85.71,169567.0,81.2713,81.3947,81.2618,81.3472,169567.0
2023-11-03 11:20:00,85.71,85.81,85.7,85.76,141354.0,81.3472,81.4421,81.3377,81.3947,141354.0
2023-11-03 11:25:00,85.76,85.8,85.66,85.68,93264.0,81.3947,81.4326,81.2998,81.3187,93264.0
2023-11-03 11:30:00,85.69,85.92,85.69,85.89,165266.0,81.3282,81.5465,81.3282,81.5181,165266.0
2023-11-03 11:35:00,85.89,85.9,85.76,85.8,95556.0,81.5181,81.5275,81.3947,81.4326,95556.0
2023-11-03 11:40:00,85.8,85.81,85.71,85.8,86493.0,81.4326,81.4421,81.3472,81.4326,86493.0
2023-11-03 11:45:00,85.79,85.84,85.77,85.84,90157.0,81.4231,81.4706,81.4042,81.4706,90157.0
2023-11-03 11:50:00,85.84,85.97,85.83,85.96,122968.0,81.4706,81.594,81.4611,81.5845,122968.0
2023-11-03 11:55:00,85.96,85.99,85.87,85.88,72384.0,81.5845,81.613,81.4991,81.5086,72384.0
2023-11-03 12:00:00,85.88,85.99,85.87,85.92,108659.0,81.5086,81.613,81.4991,81.5465,108659.0
2023-11-03 12:05:00,85.93,85.96,85.88,85.92,70152.0,81.556,81.5845,81.5086,81.5465,70152.0
2023-11-03 12:10:00,85.92,85.97,85.89,85.95,68002.0,81.5465,81.594,81.5181,81.575,68002.0
2023-11-03 12:15:00,85.95,86.08,85.95,86.02,173297.0,81.575,81.6984,81.575,81.6414,173297.0
2023-11-03 12:20:00,86.02,86.03,85.95,86.0,78786.0,81.6414,81.6509,81.575,81.6225,78786.0
2023-11-03 12:25:00,86.0,86.02,85.91,85.96,166860.0,81.6225,81.6414,81.537,81.5845,166860.0
2023-11-03 12:30:00,85.95,85.97,85.9,85.95,124306.0,81.575,81.594,81.5275,81.575,124306.0
2023-11-03 12:35:00,85.96,85.99,85.81,85.84,118258.0,81.5845,81.613,81.4421,81.4706,118258.0
2023-11-03 12:40:00,85.82,85.84,85.69,85.8,150887.0,81.4516,81.4706,81.3282,81.4326,150887.0
2023-11-03 12:45:00,85.8,85.85,85.71,85.8,70519.0,81.4326,81.4801,81.3472,81.4326,70519.0
2023-11-03 12:50:00,85.79,85.85,85.75,85.77,115142.0,81.4231,81.4801,81.3852,81.4042,115142.0
2023-11-03 12:55:00,85.77,85.83,85.75,85.81,82095.0,81.4042,81.4611,81.3852,81.4421,82095.0
2023-11-03 13:00:00,85.81,85.88,85.74,85.82,83656.0,81.4421,81.5086,81.3757,81.4516,83656.0
2023-11-03 13:05:00,85.81,85.81,85.66,85.69,76438.0,81.4421,81.4421,81.2998,81.3282,76438.0
2023-11-03 13:10:00,85.68,85.68,85.56,85.56,95132.0,81.3187,81.3187,81.2049,81.2049,95132.0
2023-11-03 13:15:00,85.56,85.66,85.53,85.61,59737.0,81.2049,81.2998,81.1764,81.2523,59737.0
2023-11-03 13:20:00,85.61,85.65,85.46,85.49,106032.0,81.2523,81.2903,81.1099,81.1384,106032.0
2023-11-03 13:25:00,85.49,85.56,85.44,85.55,55101.0,81.1384,81.2049,81.091,81.1954,55101.0
2023-11-03 13:30:00,85.56,85.6,85.53,85.58,98732.0,81.2049,81.2428,81.1764,81.2238,98732.0
2023-11-03 13:35:00,85.58,85.6,85.51,85.6,62182.0,81.2238,81.2428,81.1574,81.2428,62182.0
2023-11-03 13:40:00,85.59,85.59,85.52,85.53,49888.0,81.2333,81.2333,81.1669,81.1764,49888.0
2023-11-03 13:45:00,85.53,85.65,85.52,85.62,67985.0,81.1764,81.2903,81.1669,81.2618,67985.0
2023-11-03 13:50:00,85.62,85.7,85.61,85.7,60057.0,81.2618,81.3377,81.2523,81.3377,60057.0
2023-11-03 13:55:00,85.7,85.77,85.68,85.73,98530.0,81.3377,81.4042,81.3187,81.3662,98530.0
2023-11-03 14:00:00,85.73,85.75,85.63,85.67,121839.0,81.3662,81.3852,81.2713,81.3093,121839.0
2023-11-03 14:05:00,85.66,85.71,85.52,85.7,138149.0,81.2998,81.3472,81.1669,81.3377,138149.0
2023-11-03 14:10:00,85.7,85.77,85.66,85.76,61693.0,81.3377,81.4042,81.2998,81.3947,61693.0
2023-11-03 14:15:00,85.76,85.79,85.72,85.79,54716.0,81.3947,81.4231,81.3567,81.4231,54716.0
2023-11-03 14:20:00,85.79,85.83,85.75,85.76,75171.0,81.4231,81.4611,81.3852,81.3947,75171.0
2023-11-03 14:25:00,85.76,85.79,85.72,85.79,65833.0,81.3947,81.4231,81.3567,81.4231,65833.0
2023-11-03 14:30:00,85.79,85.79,85.68,85.73,78500.0,81.4231,81.4231,81.3187,81.3662,78500.0
2023-11-03 14:35:00,85.72,85.76,85.68,85.7,43138.0,81.3567,81.3947,81.3187,81.3377,43138.0
2023-11-03 14:40:00,85.71,85.8,85.69,85.8,72983.0,81.3472,81.4326,81.3282,81.4326,72983.0
2023-11-03 14:45:00,85.8,85.8,85.71,85.8,80608.0,81.4326,81.4326,81.3472,81.4326,80608.0
2023-11-03 14:50:00,85.8,85.8,85.74,85.75,65787.0,81.4326,81.4326,81.3757,81.3852,65787.0
2023-11-03 14:55:00,85.75,85.75,85.66,85.72,62760.0,81.3852,81.3852,81.2998,81.3567,62760.0
2023-11-03 15:00:00,85.71,85.74,85.67,85.7,91498.0,81.3472,81.3757,81.3093,81.3377,91498.0
2023-11-03 15:05:00,85.7,85.75,85.64,85.65,70613.0,81.3377,81.3852,81.2808,81.2903,70613.0
2023-11-03 15:10:00,85.65,85.66,85.57,85.59,106876.0,81.2903,81.2998,81.2143,81.2333,106876.0
2023-11-03 15:15:00,85.59,85.61,85.52,85.57,161880.0,81.2333,81.2523,81.1669,81.2143,161880.0
2023-11-03 15:20:00,85.57,85.67,85.56,85.56,99848.0,81.2143,81.3093,81.2049,81.2049,99848.0
2023-11-03 15:25:00,85.56,85.61,85.53,85.56,125924.0,81.2049,81.2523,81.1764,81.2049,125924.0
2023-11-03 15:30:00,85.55,85.62,85.49,85.53,129483.0,81.1954,81.2618,81.1384,81.1764,129483.0
2023-11-03 15:35:00,85.54,85.61,85.53,85.53,118286.0,81.1859,81.2523,81.1764,81.1764,118286.0
2023-11-03 15:40:00,85.54,85.54,85.47,85.48,150009.0,81.1859,81.1859,81.1194,81.1289,150009.0
2023-11-03 15:45:00,85.48,85.49,85.43,85.44,167949.0,81.1289,81.1384,81.0815,81.091,167949.0
2023-11-03 15:50:00,85.44,85.48,85.37,85.39,263683.0,81.091,81.1289,81.0245,81.0435,263683.0
2023-11-03 15:55:00,85.4,85.41,85.29,85.29,599562.0,81.053,81.0625,80.9486,80.9486,599562.0
2023-11-06 09:30:00,86.56,86.72,86.19,86.31,465063.0,82.154,82.3058,81.8028,81.9167,465063.0
2023-11-06 09:35:00,86.3,86.31,85.81,85.97,438926.0,81.9072,81.9167,81.4421,81.594,438926.0
2023-11-06 09:40:00,85.98,86.04,85.8,85.86,259613.0,81.6035,81.6604,81.4326,81.4896,259613.0
2023-11-06 09:45:00,85.86,86.04,85.6,85.65,303450.0,81.4896,81.6604,81.2428,81.2903,303450.0
2023-11-06 09:50:00,85.65,85.91,85.63,85.91,159400.0,81.2903,81.537,81.2713,81.537,159400.0
2023-11-06 09:55:00,85.9,85.92,85.73,85.82,215371.0,81.5275,81.5465,81.3662,81.4516,215371.0
2023-11-06 10:00:00,85.82,86.0,85.72,85.78,154514.0,81.4516,81.6225,81.3567,81.4137,154514.0
2023-11-06 10:05:00,85.79,85.83,85.64,85.72,175321.0,81.4231,81.4611,81.2808,81.3567,175321.0
2023-11-06 10:10:00,85.72,85.74,85.31,85.32,235322.0,81.3567,81.3757,80.9676,80.9771,235322.0
2023-11-06 10:15:00,85.31,85.63,85.31,85.61,144847.0,80.9676,81.2713,80.9676,81.2523,144847.0
2023-11-06 10:20:00,85.61,85.85,85.6,85.7,131843.0,81.2523,81.4801,81.2428,81.3377,131843.0
2023-11-06 10:25:00,85.7,85.75,85.63,85.7,98415.0,81.3377,81.3852,81.2713,81.3377,98415.0
2023-11-06 10:30:00,85.72,85.76,85.58,85.66,131289.0,81.3567,81.3947,81.2238,81.2998,131289.0
2023-11-06 10:35:00,85.66,85.69,85.53,85.69,71683.0,81.2998,81.3282,81.1764,81.3282,71683.0
2023-11-06 10:40:00,85.69,85.74,85.56,85.56,69544.0,81.3282,81.3757,81.2049,81.2049,69544.0
2023-11-06 10:45:00,85.56,85.57,85.39,85.47,118507.0,81.2049,81.2143,81.0435,81.1194,118507.0
2023-11-06 10:50:00,85.48,85.64,85.47,85.56,106967.0,81.1289,81.2808,81.1194,81.2049,106967.0
2023-11-06 10:55:00,85.56,85.65,85.53,85.65,93416.0,81.2049,81.2903,81.1764,81.2903,93416.0
2023-11-06 11:00:00,85.66,85.78,85.58,85.67,104045.0,81.2998,81.4137,81.2238,81.3093,104045.0
2023-11-06 11:05:00,85.67,85.88,85.67,85.86,97623.0,81.3093,81.5086,81.3093,81.4896,97623.0
2023-11-06 11:10:00,85.86,85.91,85.81,85.84,106103.0,81.4896,81.537,81.4421,81.4706,106103.0
2023-11-06 11:15:00,85.83,85.89,85.82,85.87,78327.0,81.4611,81.5181,81.4516,81.4991,78327.0
2023-11-06 11:20:00,85.86,85.87,85.68,85.74,71435.0,81.4896,81.4991,81.3187,81.3757,71435.0
2023-11-06 11:25:00,85.74,85.89,85.74,85.87,72490.0,81.3757,81.5181,81.3757,81.4991,72490.0
2023-11-06 11:30:00,85.86,85.89,85.75,85.76,60980.0,81.4896,81.5181,81.3852,81.3947,60980.0
2023-11-06 11:35:00,85.77,85.86,85.76,85.84,57333.0,81.4042,81.4896,81.3947,81.4706,57333.0
2023-11-06 11:40:00,85.84,85.86,85.75,85.76,70405.0,81.4706,81.4896,81.3852,81.3947,70405.0
2023-11-06 11:45:00,85.76,85.79,85.64,85.72,66122.0,81.3947,81.4231,81.2808,81.3567,66122.0
2023-11-06 11:50:00,85.73,85.88,85.73,85.85,46531.0,81.3662,81.5086,81.3662,81.4801,46531.0
2023-11-06 11:55:00,85.84,85.93,85.83,85.84,90197.0,81.4706,81.556,81.4611,81.4706,90197.0
2023-11-06 12:00:00,85.86,85.89,85.8,85.81,42642.0,81.4896,81.5181,81.4326,81.4421,42642.0
2023-11-06 12:05:00,85.8,85.88,85.77,85.87,44551.0,81.4326,81.5086,81.4042,81.4991,44551.0
2023-11-06 12:10:00,85.86,85.87,85.72,85.73,47742.0,81.4896,81.4991,81.3567,81.3662,47742.0
2023-11-06 12:15:00,85.73,85.79,85.65,85.71,78075.0,81.3662,81.4231,81.2903,81.3472,78075.0
2023-11-06 12:20:00,85.72,85.74,85.62,85.68,68937.0,81.3567,81.3757,81.2618,81.3187,68937.0
2023-11-06 12:25:00,85.69,85.74,85.6,85.74,55983.0,81.3282,81.3757,81.2428,81.3757,55983.0
2023-11-06 12:30:00,85.73,85.8,85.73,85.77,58999.0,81.3662,81.4326,81.3662,81.4042,58999.0
2023-11-06 12:35:00,85.76,85.81,85.73,85.81,38445.0,81.3947,81.4421,81.3662,81.4421,38445.0
2023-11-06 12:40:00,85.81,85.81,85.72,85.74,56427.0,81.4421,81.4421,81.3567,81.3757,56427.0
2023-11-06 12:45:00,85.74,85.75,85.66,85.66,30152.0,81.3757,81.3852,81.2998,81.2998,30152.0
2023-11-06 12:50:00,85.66,85.68,85.54,85.65,71039.0,81.2998,81.3187,81.1859,81.2903,71039.0
2023-11-06 12:55:00,85.65,85.66,85.58,85.58,38358.0,81.2903,81.2998,81.2238,81.2238,38358.0
2023-11-06 13:00:00,85.59,85.64,85.51,85.58,48732.0,81.2333,81.2808,81.1574,81.2238,48732.0
2023-11-06 13:05:00,85.58,85.66,85.58,85.62,32127.0,81.2238,81.2998,81.2238,81.2618,32127.0
2023-11-06 13:10:00,85.62,85.63,85.37,85.41,102314.0,81.2618,81.2713,81.0245,81.0625,102314.0
2023-11-06 13:15:00,85.4,85.41,85.28,85.29,67857.0,81.053,81.0625,80.9391,80.9486,67857.0
2023-11-06 13:20:00,85.29,85.41,85.23,85.41,63267.0,80.9486,81.0625,80.8917,81.0625,63267.0
2023-11-06 13:25:00,85.41,85.41,85.32,85.34,36553.0,81.0625,81.0625,80.9771,80.9961,36553.0
2023-11-06 13:30:00,85.35,85.39,85.29,85.39,29662.0,81.0055,81.0435,80.9486,81.0435,29662.0
2023-11-06 13:35:00,85.38,85.47,85.37,85.38,51626.0,81.034,81.1194,81.0245,81.034,51626.0
2023-11-06 13:40:00,85.37,85.38,85.31,85.33,61194.0,81.0245,81.034,80.9676,80.9866,61194.0
2023-11-06 13:45:00,85.32,85.43,85.31,85.38,37966.0,80.9771,81.0815,80.9676,81.034,37966.0
2023-11-06 13:50:00,85.38,85.39,85.33,85.37,56170.0,81.034,81.0435,80.9866,81.0245,56170.0
2023-11-06 13:55:00,85.37,85.51,85.35,85.48,45427.0,81.0245,81.1574,81.0055,81.1289,45427.0
2023-11-06 14:00:00,85.48,85.52,85.47,85.52,32740.0,81.1289,81.1669,81.1194,81.1669,32740.0
2023-11-06 14:05:00,85.51,85.52,85.45,85.48,50206.0,81.1574,81.1669,81.1005,81.1289,50206.0
2023-11-06 14:10:00,85.47,85.47,85.41,85.45,42355.0,81.1194,81.1194,81.0625,81.1005,42355.0
2023-11-06 14:15:00,85.44,85.54,85.43,85.54,41379.0,81.091,81.1859,81.0815,81.1859,41379.0
2023-11-06 14:20:00,85.54,85.57,85.48,85.48,68214.0,81.1859,81.2143,81.1289,81.1289,68214.0
2023-11-06 14:25:00,85.49,85.55,85.49,85.55,33218.0,81.1384,81.1954,81.1384,81.1954,33218.0
2023-11-06 14:30:00,85.55,85.58,85.53,85.58,62330.0,81.1954,81.2238,81.1764,81.2238,62330.0
2023-11-06 14:35:00,85.58,85.58,85.54,85.55,49262.0,81.2238,81.2238,81.1859,81.1954,49262.0
2023-11-06 14:40:00,85.54,85.64,85.53,85.6,52168.0,81.1859,81.2808,81.1764,81.2428,52168.0
2023-11-06 14:45:00,85.61,85.63,85.59,85.61,41629.0,81.2523,81.2713,81.2333,81.2523,41629.0
2023-11-06 14:50:00,85.61,85.69,85.6,85.68,56832.0,81.2523,81.3282,81.2428,81.3187,56832.0
2023-11-06 14:55:00,85.67,85.7,85.58,85.61,77548.0,81.3093,81.3377,81.2238,81.2523,77548.0
2023-11-06 15:00:00,85.61,85.63,85.54,85.6,48808.0,81.2523,81.2713,81.1859,81.2428,48808.0
2023-11-06 15:05:00,85.61,85.62,85.55,85.58,48149.0,81.2523,81.2618,81.1954,81.2238,48149.0
2023-11-06 15:10:00,85.58,85.65,85.55,85.55,58782.0,81.2238,81.2903,81.1954,81.1954,58782.0
2023-11-06 15:15:00,85.54,85.61,85.52,85.58,42151.0,81.1859,81.2523,81.1669,81.2238,42151.0
2023-11-06 15:20:00,85.58,85.61,85.54,85.59,64029.0,81.2238,81.2523,81.1859,81.2333,64029.0
2023-11-06 15:25:00,85.59,85.6,85.53,85.6,50826.0,81.2333,81.2428,81.1764,81.2428,50826.0
2023-11-06 15:30:00,85.59,85.6,85.52,85.55,69437.0,81.2333,81.2428,81.1669,81.1954,69437.0
2023-11-06 15:35:00,85.54,85.54,85.45,85.48,81605.0,81.1859,81.1859,81.1005,81.1289,81605.0
2023-11-06 15:40:00,85.48,85.53,85.44,85.51,100712.0,81.1289,81.1764,81.091,81.1574,100712.0
2023-11-06 15:45:00,85.51,85.53,85.47,85.53,99569.0,81.1574,81.1764,81.1194,81.1764,99569.0
2023-11-06 15:50:00,85.52,85.53,85.39,85.44,144057.0,81.1669,81.1764,81.0435,81.091,144057.0
2023-11-06 15:55:00,85.44,85.48,85.36,85.36,329042.0,81.091,81.1289,81.015,81.015,329042.0
2023-11-07 09:30:00,84.86,84.88,84.11,84.18,492708.0,80.5405,80.5595,79.8287,79.8951,492708.0
2023-11-07 09:35:00,84.18,84.46,84.12,84.33,246769.0,79.8951,80.1608,79.8382,80.0375,246769.0
2023-11-07 09:40:00,84.33,84.81,84.29,84.79,199355.0,80.0375,80.493,79.9995,80.474,199355.0
2023-11-07 09:45:00,84.79,84.89,84.63,84.7,201075.0,80.474,80.569,80.3222,80.3886,201075.0
2023-11-07 09:50:00,84.69,84.87,84.59,84.86,186481.0,80.3791,80.55,80.2842,80.5405,186481.0
2023-11-07 09:55:00,84.85,85.04,84.85,84.92,218403.0,80.531,80.7113,80.531,80.5974,218403.0
2023-11-07 10:00:00,84.9,85.02,84.72,84.96,191056.0,80.5784,80.6923,80.4076,80.6354,191056.0
2023-11-07 10:05:00,84.96,84.99,84.68,84.69,102020.0,80.6354,80.6639,80.3696,80.3791,102020.0
2023-11-07 10:10:00,84.7,85.02,84.68,84.96,118719.0,80.3886,80.6923,80.3696,80.6354,118719.0
2023-11-07 10:15:00,84.95,85.05,84.89,85.0,98448.0,80.6259,80.7208,80.569,80.6734,98448.0
2023-11-07 10:20:00,85.0,85.06,84.89,85.02,91655.0,80.6734,80.7303,80.569,80.6923,91655.0
2023-11-07 10:25:00,85.03,85.13,84.94,85.01,97044.0,80.7018,80.7967,80.6164,80.6829,97044.0
2023-11-07 10:30:00,85.01,85.11,84.99,85.09,112210.0,80.6829,80.7778,80.6639,80.7588,112210.0
2023-11-07 10:35:00,85.08,85.11,85.01,85.05,111960.0,80.7493,80.7778,80.6829,80.7208,111960.0
2023-11-07 10:40:00,85.04,85.19,84.96,85.17,145375.0,80.7113,80.8537,80.6354,80.8347,145375.0
2023-11-07 10:45:00,85.16,85.34,85.1,85.34,162859.0,80.8252,80.9961,80.7683,80.9961,162859.0
2023-11-07 10:50:00,85.34,85.46,85.28,85.36,99081.0,80.9961,81.1099,80.9391,81.015,99081.0
2023-11-07 10:55:00,85.37,85.44,85.22,85.3,119337.0,81.0245,81.091,80.8822,80.9581,119337.0
2023-11-07 11:00:00,85.32,85.38,85.27,85.3,80204.0,80.9771,81.034,80.9296,80.9581,80204.0
2023-11-07 11:05:00,85.3,85.37,85.27,85.32,43683.0,80.9581,81.0245,80.9296,80.9771,43683.0
2023-11-07 11:10:00,85.31,85.4,85.17,85.34,112042.0,80.9676,81.053,80.8347,80.9961,112042.0
2023-11-07 11:15:00,85.34,85.35,85.19,85.21,66670.0,80.9961,81.0055,80.8537,80.8727,66670.0
2023-11-07 11:20:00,85.22,85.28,85.15,85.19,72385.0,80.8822,80.9391,80.8157,80.8537,72385.0
2023-11-07 11:25:00,85.2,85.25,85.13,85.19,75684.0,80.8632,80.9106,80.7967,80.8537,75684.0
2023-11-07 11:30:00,85.2,85.32,85.19,85.31,72153.0,80.8632,80.9771,80.8537,80.9676,72153.0
2023-11-07 11:35:00,85.31,85.39,85.28,85.33,72499.0,80.9676,81.0435,80.9391,80.9866,72499.0
2023-11-07 11:40:00,85.34,85.34,85.21,85.26,110427.0,80.9961,80.9961,80.8727,80.9201,110427.0
2023-11-07 11:45:00,85.26,85.29,85.17,85.2,90501.0,80.9201,80.9486,80.8347,80.8632,90501.0
2023-11-07 11:50:00,85.2,85.26,85.19,85.22,48096.0,80.8632,80.9201,80.8537,80.8822,48096.0
2023-11-07 11:55:00,85.23,85.33,85.22,85.25,47163.0,80.8917,80.9866,80.8822,80.9106,47163.0
2023-11-07 12:00:00,85.26,85.26,85.05,85.06,59000.0,80.9201,80.9201,80.7208,80.7303,59000.0
2023-11-07 12:05:00,85.06,85.06,84.92,85.0,58053.0,80.7303,80.7303,80.5974,80.6734,58053.0
2023-11-07 12:10:00,85.01,85.03,84.96,84.98,41046.0,80.6829,80.7018,80.6354,80.6544,41046.0
2023-11-07 12:15:00,84.98,85.08,84.9,85.08,57738.0,80.6544,80.7493,80.5784,80.7493,57738.0
2023-11-07 12:20:00,85.08,85.08,85.01,85.03,37045.0,80.7493,80.7493,80.6829,80.7018,37045.0
2023-11-07 12:25:00,85.02,85.06,84.97,84.97,29632.0,80.6923,80.7303,80.6449,80.6449,29632.0
2023-11-07 12:30:00,84.98,85.08,84.87,85.02,52057.0,80.6544,80.7493,80.55,80.6923,52057.0
2023-11-07 12:35:00,85.02,85.12,85.01,85.08,42881.0,80.6923,80.7873,80.6829,80.7493,42881.0
2023-11-07 12:40:00,85.08,85.14,85.05,85.13,36381.0,80.7493,80.8062,80.7208,80.7967,36381.0
2023-11-07 12:45:00,85.13,85.2,85.04,85.04,47294.0,80.7967,80.8632,80.7113,80.7113,47294.0
2023-11-07 12:50:00,85.04,85.06,85.0,85.06,53011.0,80.7113,80.7303,80.6734,80.7303,53011.0
2023-11-07 12:55:00,85.06,85.17,85.05,85.17,39653.0,80.7303,80.8347,80.7208,80.8347,39653.0
2023-11-07 13:00:00,85.16,85.22,85.13,85.17,37101.0,80.8252,80.8822,80.7967,80.8347,37101.0
2023-11-07 13:05:00,85.18,85.21,85.13,85.21,31306.0,80.8442,80.8727,80.7967,80.8727,31306.0
2023-11-07 13:10:00,85.21,85.22,85.17,85.2,29019.0,80.8727,80.8822,80.8347,80.8632,29019.0
2023-11-07 13:15:00,85.2,85.22,85.18,85.2,38646.0,80.8632,80.8822,80.8442,80.8632,38646.0
2023-11-07 13:20:00,85.19,85.22,85.11,85.21,52252.0,80.8537,80.8822,80.7778,80.8727,52252.0
2023-11-07 13:25:00,85.22,85.23,85.15,85.16,25293.0,80.8822,80.8917,80.8157,80.8252,25293.0
2023-11-07 13:30:00,85.16,85.24,85.15,85.2,29810.0,80.8252,80.9011,80.8157,80.8632,29810.0
2023-11-07 13:35:00,85.19,85.26,85.18,85.25,50145.0,80.8537,80.9201,80.8442,80.9106,50145.0
2023-11-07 13:40:00,85.24,85.24,85.15,85.17,31977.0,80.9011,80.9011,80.8157,80.8347,31977.0
2023-11-07 13:45:00,85.15,85.25,85.15,85.21,66141.0,80.8157,80.9106,80.8157,80.8727,66141.0
2023-11-07 13:50:00,85.22,85.24,85.19,85.21,36811.0,80.8822,80.9011,80.8537,80.8727,36811.0
2023-11-07 13:55:00,85.22,85.23,85.12,85.19,34457.0,80.8822,80.8917,80.7873,80.8537,34457.0
2023-11-07 14:00:00,85.19,85.25,85.18,85.25,26468.0,80.8537,80.9106,80.8442,80.9106,26468.0
2023-11-07 14:05:00,85.24,85.26,85.22,85.23,33457.0,80.9011,80.9201,80.8822,80.8917,33457.0
2023-11-07 14:10:00,85.23,85.32,85.21,85.29,53560.0,80.8917,80.9771,80.8727,80.9486,53560.0
2023-11-07 14:15:00,85.29,85.34,85.27,85.33,58978.0,80.9486,80.9961,80.9296,80.9866,58978.0
2023-11-07 14:20:00,85.33,85.36,85.32,85.34,34537.0,80.9866,81.015,80.9771,80.9961,34537.0
2023-11-07 14:25:00,85.34,85.4,85.32,85.39,122167.0,80.9961,81.053,80.9771,81.0435,122167.0
2023-11-07 14:30:00,85.4,85.52,85.4,85.52,111341.0,81.053,81.1669,81.053,81.1669,111341.0
2023-11-07 14:35:00,85.52,85.66,85.5,85.52,171281.0,81.1669,81.2998,81.1479,81.1669,171281.0
2023-11-07 14:40:00,85.52,85.52,85.32,85.34,59792.0,81.1669,81.1669,80.9771,80.9961,59792.0
2023-11-07 14:45:00,85.34,85.41,85.33,85.39,54202.0,80.9961,81.0625,80.9866,81.0435,54202.0
2023-11-07 14:50:00,85.39,85.45,85.38,85.4,55621.0,81.0435,81.1005,81.034,81.053,55621.0
2023-11-07 14:55:00,85.4,85.42,85.3,85.35,57330.0,81.053,81.072,80.9581,81.0055,57330.0
2023-11-07 15:00:00,85.35,85.43,85.28,85.29,57652.0,81.0055,81.0815,80.9391,80.9486,57652.0
2023-11-07 15:05:00,85.29,85.34,85.27,85.31,37068.0,80.9486,80.9961,80.9296,80.9676,37068.0
2023-11-07 15:10:00,85.31,85.43,85.3,85.43,51934.0,80.9676,81.0815,80.9581,81.0815,51934.0
2023-11-07 15:15:00,85.42,85.43,85.36,85.38,49672.0,81.072,81.0815,81.015,81.034,49672.0
2023-11-07 15:20:00,85.38,85.41,85.33,85.39,55793.0,81.034,81.0625,80.9866,81.0435,55793.0
2023-11-07 15:25:00,85.39,85.4,85.36,85.39,35533.0,81.0435,81.053,81.015,81.0435,35533.0
2023-11-07 15:30:00,85.39,85.48,85.36,85.47,69561.0,81.0435,81.1289,81.015,81.1194,69561.0
2023-11-07 15:35:00,85.47,85.5,85.44,85.48,52978.0,81.1194,81.1479,81.091,81.1289,52978.0
2023-11-07 15:40:00,85.47,85.49,85.42,85.48,68745.0,81.1194,81.1384,81.072,81.1289,68745.0
2023-11-07 15:45:00,85.48,85.49,85.38,85.4,74518.0,81.1289,81.1384,81.034,81.053,74518.0
2023-11-07 15:50:00,85.39,85.43,85.35,85.36,101258.0,81.0435,81.0815,81.0055,81.015,101258.0
2023-11-07 15:55:00,85.35,85.41,85.3,85.41,191899.0,81.0055,81.0625,80.9581,81.0625,191899.0
2023-11-08 09:30:00,84.62,84.73,84.48,84.7,395502.0,80.3127,80.4171,80.1798,80.3886,395502.0
2023-11-08 09:35:00,84.7,85.26,84.57,85.26,323985.0,80.3886,80.9201,80.2652,80.9201,323985.0
2023-11-08 09:40:00,85.25,85.29,85.01,85.22,167013.0,80.9106,80.9486,80.6829,80.8822,167013.0
2023-11-08 09:45:00,85.2,85.24,84.9,84.96,129048.0,80.8632,80.9011,80.5784,80.6354,129048.0
2023-11-08 09:50:00,84.96,85.7,84.9,85.68,263084.0,80.6354,81.3377,80.5784,81.3187,263084.0
2023-11-08 09:55:00,85.67,85.73,85.19,85.27,165615.0,81.3093,81.3662,80.8537,80.9296,165615.0
2023-11-08 10:00:00,85.27,85.38,85.04,85.11,132549.0,80.9296,81.034,80.7113,80.7778,132549.0
2023-11-08 10:05:00,85.1,85.31,84.97,85.28,114795.0,80.7683,80.9676,80.6449,80.9391,114795.0
2023-11-08 10:10:00,85.27,85.39,85.21,85.25,105559.0,80.9296,81.0435,80.8727,80.9106,105559.0
2023-11-08 10:15:00,85.25,85.32,85.16,85.28,99261.0,80.9106,80.9771,80.8252,80.9391,99261.0
2023-11-08 10:20:00,85.27,85.27,85.01,85.14,90886.0,80.9296,80.9296,80.6829,80.8062,90886.0
2023-11-08 10:25:00,85.13,85.19,85.02,85.06,79642.0,80.7967,80.8537,80.6923,80.7303,79642.0
2023-11-08 10:30:00,85.05,85.15,84.96,85.01,90175.0,80.7208,80.8157,80.6354,80.6829,90175.0
2023-11-08 10:35:00,85.0,85.01,84.87,84.89,90958.0,80.6734,80.6829,80.55,80.569,90958.0
2023-11-08 10:40:00,84.89,84.89,84.69,84.73,121126.0,80.569,80.569,80.3791,80.4171,121126.0
2023-11-08 10:45:00,84.73,84.89,84.66,84.89,86647.0,80.4171,80.569,80.3507,80.569,86647.0
2023-11-08 10:50:00,84.88,84.95,84.84,84.87,58084.0,80.5595,80.6259,80.5215,80.55,58084.0
2023-11-08 10:55:00,84.87,84.9,84.71,84.72,45872.0,80.55,80.5784,80.3981,80.4076,45872.0
2023-11-08 11:00:00,84.73,84.81,84.68,84.78,45577.0,80.4171,80.493,80.3696,80.4646,45577.0
2023-11-08 11:05:00,84.77,84.79,84.63,84.66,46924.0,80.4551,80.474,80.3222,80.3507,46924.0
2023-11-08 11:10:00,84.67,84.94,84.66,84.93,83358.0,80.3602,80.6164,80.3507,80.6069,83358.0
2023-11-08 11:15:00,84.93,85.07,84.93,85.04,78776.0,80.6069,80.7398,80.6069,80.7113,78776.0
2023-11-08 11:20:00,85.04,85.05,84.92,84.92,40436.0,80.7113,80.7208,80.5974,80.5974,40436.0
2023-11-08 11:25:00,84.93,85.08,84.9,85.05,49923.0,80.6069,80.7493,80.5784,80.7208,49923.0
2023-11-08 11:30:00,85.05,85.1,85.01,85.06,53351.0,80.7208,80.7683,80.6829,80.7303,53351.0
2023-11-08 11:35:00,85.08,85.08,84.92,84.95,67032.0,80.7493,80.7493,80.5974,80.6259,67032.0
2023-11-08 11:40:00,84.94,85.01,84.92,84.98,29692.0,80.6164,80.6829,80.5974,80.6544,29692.0
2023-11-08 11:45:00,84.99,85.06,84.98,85.0,40791.0,80.6639,80.7303,80.6544,80.6734,40791.0
2023-11-08 11:50:00,85.0,85.01,84.92,84.96,34322.0,80.6734,80.6829,80.5974,80.6354,34322.0
2023-11-08 11:55:00,84.96,84.99,84.9,84.93,30245.0,80.6354,80.6639,80.5784,80.6069,30245.0
2023-11-08 12:00:00,84.94,84.95,84.77,84.81,47948.0,80.6164,80.6259,80.4551,80.493,47948.0
2023-11-08 12:05:00,84.81,84.85,84.67,84.71,61118.0,80.493,80.531,80.3602,80.3981,61118.0
2023-11-08 12:10:00,84.71,84.78,84.7,84.77,38245.0,80.3981,80.4646,80.3886,80.4551,38245.0
2023-11-08 12:15:00,84.76,84.85,84.75,84.82,43332.0,80.4456,80.531,80.4361,80.5025,43332.0
2023-11-08 12:20:00,84.81,84.86,84.71,84.73,105455.0,80.493,80.5405,80.3981,80.4171,105455.0
2023-11-08 12:25:00,84.73,84.73,84.67,84.71,61108.0,80.4171,80.4171,80.3602,80.3981,61108.0
2023-11-08 12:30:00,84.71,84.77,84.69,84.76,51726.0,80.3981,80.4551,80.3791,80.4456,51726.0
2023-11-08 12:35:00,84.77,84.91,84.76,84.89,34614.0,80.4551,80.5879,80.4456,80.569,34614.0
2023-11-08 12:40:00,84.88,84.92,84.84,84.91,52515.0,80.5595,80.5974,80.5215,80.5879,52515.0
2023-11-08 12:45:00,84.91,84.94,84.84,84.88,48461.0,80.5879,80.6164,80.5215,80.5595,48461.0
2023-11-08 12:50:00,84.87,84.87,84.77,84.77,27953.0,80.55,80.55,80.4551,80.4551,27953.0
2023-11-08 12:55:00,84.77,84.79,84.72,84.76,36851.0,80.4551,80.474,80.4076,80.4456,36851.0
2023-11-08 13:00:00,84.77,84.83,84.72,84.81,38850.0,80.4551,80.512,80.4076,80.493,38850.0
2023-11-08 13:05:00,84.81,84.89,84.79,84.84,33362.0,80.493,80.569,80.474,80.5215,33362.0
2023-11-08 13:10:00,84.83,84.84,84.77,84.81,29730.0,80.512,80.5215,80.4551,80.493,29730.0
2023-11-08 13:15:00,84.81,84.81,84.72,84.73,45167.0,80.493,80.493,80.4076,80.4171,45167.0
2023-11-08 13:20:00,84.73,84.82,84.65,84.82,67945.0,80.4171,80.5025,80.3412,80.5025,67945.0
2023-11-08 13:25:00,84.81,84.86,84.77,84.84,24198.0,80.493,80.5405,80.4551,80.5215,24198.0
2023-11-08 13:30:00,84.84,84.88,84.83,84.84,37235.0,80.5215,80.5595,80.512,80.5215,37235.0
2023-11-08 13:35:00,84.83,84.87,84.8,84.85,25664.0,80.512,80.55,80.4835,80.531,25664.0
2023-11-08 13:40:00,84.85,84.87,84.82,84.84,22934.0,80.531,80.55,80.5025,80.5215,22934.0
2023-11-08 13:45:00,84.84,84.86,84.82,84.84,32764.0,80.5215,80.5405,80.5025,80.5215,32764.0
2023-11-08 13:50:00,84.84,84.89,84.81,84.85,24721.0,80.5215,80.569,80.493,80.531,24721.0
2023-11-08 13:55:00,84.84,84.85,84.79,84.84,32185.0,80.5215,80.531,80.474,80.5215,32185.0
2023-11-08 14:00:00,84.83,84.83,84.77,84.79,37075.0,80.512,80.512,80.4551,80.474,37075.0
2023-11-08 14:05:00,84.79,84.86,84.79,84.84,36307.0,80.474,80.5405,80.474,80.5215,36307.0
2023-11-08 14:10:00,84.84,84.85,84.76,84.8,37555.0,80.5215,80.531,80.4456,80.4835,37555.0
2023-11-08 14:15:00,84.79,84.82,84.78,84.81,27010.0,80.474,80.5025,80.4646,80.493,27010.0
2023-11-08 14:20:00,84.81,84.87,84.8,84.85,32662.0,80.493,80.55,80.4835,80.531,32662.0
2023-11-08 14:25:00,84.84,84.87,84.81,84.83,28972.0,80.5215,80.55,80.493,80.512,28972.0
2023-11-08 14:30:00,84.83,84.83,84.68,84.69,39546.0,80.512,80.512,80.3696,80.3791,39546.0
2023-11-08 14:35:00,84.69,84.74,84.64,84.73,48681.0,80.3791,80.4266,80.3317,80.4171,48681.0
2023-11-08 14:40:00,84.73,84.77,84.69,84.76,33316.0,80.4171,80.4551,80.3791,80.4456,33316.0
2023-11-08 14:45:00,84.76,84.78,84.74,84.75,18042.0,80.4456,80.4646,80.4266,80.4361,18042.0
2023-11-08 14:50:00,84.75,84.75,84.7,84.73,27864.0,80.4361,80.4361,80.3886,80.4171,27864.0
2023-11-08 14:55:00,84.73,84.73,84.64,84.67,41198.0,80.4171,80.4171,80.3317,80.3602,41198.0
2023-11-08 15:00:00,84.68,84.77,84.67,84.76,52052.0,80.3696,80.4551,80.3602,80.4456,52052.0
2023-11-08 15:05:00,84.77,84.83,84.76,84.81,52795.0,80.4551,80.512,80.4456,80.493,52795.0
2023-11-08 15:10:00,84.82,84.9,84.8,84.85,66988.0,80.5025,80.5784,80.4835,80.531,66988.0
2023-11-08 15:15:00,84.85,84.87,84.77,84.78,38831.0,80.531,80.55,80.4551,80.4646,38831.0
2023-11-08 15:20:00,84.78,84.82,84.76,84.81,43701.0,80.4646,80.5025,80.4456,80.493,43701.0
2023-11-08 15:25:00,84.8,84.8,84.73,84.78,62808.0,80.4835,80.4835,80.4171,80.4646,62808.0
2023-11-08 15:30:00,84.77,84.79,84.71,84.73,52198.0,80.4551,80.474,80.3981,80.4171,52198.0
2023-11-08 15:35:00,84.73,84.81,84.72,84.81,43469.0,80.4171,80.493,80.4076,80.493,43469.0
2023-11-08 15:40:00,84.81,84.86,84.78,84.8,76615.0,80.493,80.5405,80.4646,80.4835,76615.0
2023-11-08 15:45:00,84.81,84.86,84.78,84.79,86017.0,80.493,80.5405,80.4646,80.474,86017.0
2023-11-08 15:50:00,84.79,84.89,84.78,84.84,92863.0,80.474,80.569,80.4646,80.5215,92863.0
2023-11-08 15:55:00,84.84,84.86,84.78,84.81,144784.0,80.5215,80.5405,80.4646,80.493,144784.0
2023-11-09 09:30:00,84.58,84.65,84.05,84.24,286918.0,80.2747,80.3412,79.7717,79.952,286918.0
2023-11-09 09:35:00,84.2,84.61,84.14,84.55,239369.0,79.9141,80.3032,79.8571,80.2463,239369.0
2023-11-09 09:40:00,84.54,84.69,84.38,84.67,216822.0,80.2368,80.3791,80.0849,80.3602,216822.0
2023-11-09 09:45:00,84.64,84.65,84.38,84.5,214420.0,80.3317,80.3412,80.0849,80.1988,214420.0
2023-11-09 09:50:00,84.51,84.62,84.38,84.42,125001.0,80.2083,80.3127,80.0849,80.1229,125001.0
2023-11-09 09:55:00,84.42,84.46,84.29,84.37,164909.0,80.1229,80.1608,79.9995,80.0754,164909.0
2023-11-09 10:00:00,84.38,84.41,84.1,84.17,197298.0,80.0849,80.1134,79.8192,79.8856,197298.0
2023-11-09 10:05:00,84.17,84.3,84.11,84.25,150893.0,79.8856,80.009,79.8287,79.9615,150893.0
2023-11-09 10:10:00,84.25,84.34,84.06,84.12,264206.0,79.9615,80.047,79.7812,79.8382,264206.0
2023-11-09 10:15:00,84.12,84.28,84.1,84.16,129153.0,79.8382,79.99,79.8192,79.8761,129153.0
2023-11-09 10:20:00,84.16,84.2,84.1,84.17,78104.0,79.8761,79.9141,79.8192,79.8856,78104.0
2023-11-09 10:25:00,84.17,84.18,84.06,84.07,65985.0,79.8856,79.8951,79.7812,79.7907,65985.0
2023-11-09 10:30:00,84.06,84.06,83.81,83.81,240760.0,79.7812,79.7812,79.5439,79.5439,240760.0
2023-11-09 10:35:00,83.82,83.87,83.76,83.81,162323.0,79.5534,79.6009,79.4965,79.5439,162323.0
2023-11-09 10:40:00,83.81,83.81,83.67,83.76,214643.0,79.5439,79.5439,79.4111,79.4965,214643.0
2023-11-09 10:45:00,83.75,83.81,83.65,83.72,143483.0,79.487,79.5439,79.3921,79.4585,143483.0
2023-11-09 10:50:00,83.75,83.84,83.72,83.8,98104.0,79.487,79.5724,79.4585,79.5344,98104.0
2023-11-09 10:55:00,83.8,83.9,83.78,83.84,96331.0,79.5344,79.6294,79.5155,79.5724,96331.0
2023-11-09 11:00:00,83.82,83.83,83.76,83.83,119347.0,79.5534,79.5629,79.4965,79.5629,119347.0
2023-11-09 11:05:00,83.83,83.9,83.78,83.83,87355.0,79.5629,79.6294,79.5155,79.5629,87355.0
2023-11-09 11:10:00,83.82,83.87,83.81,83.84,58551.0,79.5534,79.6009,79.5439,79.5724,58551.0
2023-11-09 11:15:00,83.84,83.88,83.81,83.85,85115.0,79.5724,79.6104,79.5439,79.5819,85115.0
2023-11-09 11:20:00,83.86,83.89,83.81,83.81,46057.0,79.5914,79.6199,79.5439,79.5439,46057.0
2023-11-09 11:25:00,83.81,83.83,83.71,83.72,63207.0,79.5439,79.5629,79.449,79.4585,63207.0
2023-11-09 11:30:00,83.72,83.72,83.6,83.7,91246.0,79.4585,79.4585,79.3446,79.4395,91246.0
2023-11-09 11:35:00,83.72,83.82,83.63,83.79,73282.0,79.4585,79.5534,79.3731,79.525,73282.0
2023-11-09 11:40:00,83.78,83.79,83.72,83.74,53884.0,79.5155,79.525,79.4585,79.4775,53884.0
2023-11-09 11:45:00,83.74,83.81,83.74,83.78,52052.0,79.4775,79.5439,79.4775,79.5155,52052.0
2023-11-09 11:50:00,83.78,83.84,83.74,83.74,38549.0,79.5155,79.5724,79.4775,79.4775,38549.0
2023-11-09 11:55:00,83.75,83.76,83.61,83.63,57253.0,79.487,79.4965,79.3541,79.3731,57253.0
2023-11-09 12:00:00,83.62,83.64,83.55,83.61,69824.0,79.3636,79.3826,79.2972,79.3541,69824.0
2023-11-09 12:05:00,83.62,83.65,83.58,83.58,41241.0,79.3636,79.3921,79.3256,79.3256,41241.0
2023-11-09 12:10:00,83.58,83.6,83.37,83.39,90117.0,79.3256,79.3446,79.1263,79.1453,90117.0
2023-11-09 12:15:00,83.39,83.39,83.25,83.29,123713.0,79.1453,79.1453,79.0124,79.0504,123713.0
2023-11-09 12:20:00,83.29,83.34,83.23,83.27,90163.0,79.0504,79.0979,78.9935,79.0314,90163.0
2023-11-09 12:25:00,83.26,83.28,83.18,83.2,78462.0,79.0219,79.0409,78.946,78.965,78462.0
2023-11-09 12:30:00,83.21,83.24,83.11,83.17,98511.0,78.9745,79.0029,78.8796,78.9365,98511.0
2023-11-09 12:35:00,83.16,83.21,83.14,83.17,81474.0,78.927,78.9745,78.908,78.9365,81474.0
2023-11-09 12:40:00,83.18,83.25,83.17,83.2,44519.0,78.946,79.0124,78.9365,78.965,44519.0
2023-11-09 12:45:00,83.22,83.35,83.21,83.3,64860.0,78.984,79.1073,78.9745,79.0599,64860.0
2023-11-09 12:50:00,83.31,83.41,83.29,83.34,61378.0,79.0694,79.1643,79.0504,79.0979,61378.0
2023-11-09 12:55:00,83.34,83.36,83.3,83.33,51960.0,79.0979,79.1168,79.0599,79.0884,51960.0
2023-11-09 13:00:00,83.33,83.34,82.9,82.98,134970.0,79.0884,79.0979,78.6803,78.7562,134970.0
2023-11-09 13:05:00,82.99,83.04,82.79,82.91,105835.0,78.7657,78.8131,78.5759,78.6897,105835.0
2023-11-09 13:10:00,82.91,83.19,82.87,83.18,90605.0,78.6897,78.9555,78.6518,78.946,90605.0
2023-11-09 13:15:00,83.18,83.19,83.03,83.07,87204.0,78.946,78.9555,78.8036,78.8416,87204.0
2023-11-09 13:20:00,83.06,83.2,83.03,83.14,37463.0,78.8321,78.965,78.8036,78.908,37463.0
2023-11-09 13:25:00,83.17,83.17,83.07,83.09,33870.0,78.9365,78.9365,78.8416,78.8606,33870.0
2023-11-09 13:30:00,83.1,83.1,83.01,83.1,37117.0,78.8701,78.8701,78.7847,78.8701,37117.0
2023-11-09 13:35:00,83.09,83.12,83.03,83.03,45413.0,78.8606,78.8891,78.8036,78.8036,45413.0
2023-11-09 13:40:00,83.02,83.04,82.91,82.94,41819.0,78.7941,78.8131,78.6897,78.7182,41819.0
2023-11-09 13:45:00,82.95,83.01,82.93,83.0,49742.0,78.7277,78.7847,78.7087,78.7752,49742.0
2023-11-09 13:50:00,83.0,83.03,82.98,83.0,43127.0,78.7752,78.8036,78.7562,78.7752,43127.0
2023-11-09 13:55:00,83.0,83.05,82.91,82.95,42686.0,78.7752,78.8226,78.6897,78.7277,42686.0
2023-11-09 14:00:00,82.94,82.94,82.72,82.77,88332.0,78.7182,78.7182,78.5094,78.5569,88332.0
2023-11-09 14:05:00,82.77,82.87,82.7,82.86,106440.0,78.5569,78.6518,78.4904,78.6423,106440.0
2023-11-09 14:10:00,82.85,82.87,82.75,82.76,49234.0,78.6328,78.6518,78.5379,78.5474,49234.0
2023-11-09 14:15:00,82.76,82.77,82.61,82.64,67740.0,78.5474,78.5569,78.405,78.4335,67740.0
2023-11-09 14:20:00,82.64,82.81,82.64,82.77,51882.0,78.4335,78.5948,78.4335,78.5569,51882.0
2023-11-09 14:25:00,82.78,82.91,82.77,82.83,98147.0,78.5664,78.6897,78.5569,78.6138,98147.0
2023-11-09 14:30:00,82.81,82.84,82.74,82.8,67135.0,78.5948,78.6233,78.5284,78.5853,67135.0
2023-11-09 14:35:00,82.78,82.8,82.63,82.7,64303.0,78.5664,78.5853,78.424,78.4904,64303.0
2023-11-09 14:40:00,82.7,82.7,82.52,82.53,143544.0,78.4904,78.4904,78.3196,78.3291,143544.0
2023-11-09 14:45:00,82.54,82.67,82.51,82.65,73498.0,78.3386,78.462,78.3101,78.443,73498.0
2023-11-09 14:50:00,82.63,82.63,82.54,82.56,62581.0,78.424,78.424,78.3386,78.3576,62581.0
2023-11-09 14:55:00,82.56,82.6,82.53,82.56,63972.0,78.3576,78.3955,78.3291,78.3576,63972.0
2023-11-09 15:00:00,82.56,82.58,82.47,82.53,79790.0,78.3576,78.3765,78.2721,78.3291,79790.0
2023-11-09 15:05:00,82.52,82.64,82.49,82.59,87475.0,78.3196,78.4335,78.2911,78.386,87475.0
2023-11-09 15:10:00,82.6,82.69,82.59,82.67,122731.0,78.3955,78.4809,78.386,78.462,122731.0
2023-11-09 15:15:00,82.67,82.67,82.59,82.63,69643.0,78.462,78.462,78.386,78.424,69643.0
2023-11-09 15:20:00,82.63,82.64,82.54,82.58,62721.0,78.424,78.4335,78.3386,78.3765,62721.0
2023-11-09 15:25:00,82.58,82.64,82.57,82.59,72009.0,78.3765,78.4335,78.3671,78.386,72009.0
2023-11-09 15:30:00,82.6,82.64,82.54,82.58,89181.0,78.3955,78.4335,78.3386,78.3765,89181.0
2023-11-09 15:35:00,82.58,82.58,82.5,82.54,120448.0,78.3765,78.3765,78.3006,78.3386,120448.0
2023-11-09 15:40:00,82.54,82.63,82.52,82.59,230940.0,78.3386,78.424,78.3196,78.386,230940.0
2023-11-09 15:45:00,82.59,82.62,82.53,82.54,161969.0,78.386,78.4145,78.3291,78.3386,161969.0
2023-11-09 15:50:00,82.54,82.64,82.53,82.62,271180.0,78.3386,78.4335,78.3291,78.4145,271180.0
2023-11-09 15:55:00,82.61,82.73,82.61,82.73,512274.0,78.405,78.5189,78.405,78.5189,512274.0
2023-11-10 09:30:00,82.41,82.48,82.07,82.15,335238.0,78.2152,78.2816,77.8925,77.9684,335238.0
2023-11-10 09:35:00,82.15,82.59,82.08,82.59,286636.0,77.9684,78.386,77.902,78.386,286636.0
2023-11-10 09:40:00,82.59,82.61,82.1,82.22,195341.0,78.386,78.405,77.921,78.0349,195341.0
2023-11-10 09:45:00,82.22,82.4,82.06,82.23,234616.0,78.0349,78.2057,77.883,78.0444,234616.0
2023-11-10 09:50:00,82.23,82.31,82.09,82.18,164559.0,78.0444,78.1203,77.9115,77.9969,164559.0
2023-11-10 09:55:00,82.17,82.24,82.07,82.1,150795.0,77.9874,78.0538,77.8925,77.921,150795.0
2023-11-10 10:00:00,82.09,82.09,81.83,81.9,214098.0,77.9115,77.9115,77.6647,77.7312,214098.0
2023-11-10 10:05:00,81.9,82.06,81.85,81.91,121708.0,77.7312,77.883,77.6837,77.7406,121708.0
2023-11-10 10:10:00,81.9,82.11,81.89,82.0,130402.0,77.7312,77.9305,77.7217,77.8261,130402.0
2023-11-10 10:15:00,82.0,82.07,81.92,82.01,111910.0,77.8261,77.8925,77.7501,77.8356,111910.0
2023-11-10 10:20:00,82.01,82.04,81.93,81.93,70528.0,77.8356,77.864,77.7596,77.7596,70528.0
2023-11-10 10:25:00,81.93,81.94,81.71,81.81,134626.0,77.7596,77.7691,77.5508,77.6457,134626.0
2023-11-10 10:30:00,81.8,81.92,81.77,81.85,112033.0,77.6362,77.7501,77.6078,77.6837,112033.0
2023-11-10 10:35:00,81.86,81.88,81.71,81.73,100217.0,77.6932,77.7122,77.5508,77.5698,100217.0
2023-11-10 10:40:00,81.72,81.77,81.66,81.75,112915.0,77.5603,77.6078,77.5034,77.5888,112915.0
2023-11-10 10:45:00,81.76,81.88,81.71,81.77,97754.0,77.5983,77.7122,77.5508,77.6078,97754.0
2023-11-10 10:50:00,81.78,81.83,81.76,81.83,59077.0,77.6173,77.6647,77.5983,77.6647,59077.0
2023-11-10 10:55:00,81.83,81.92,81.76,81.91,147477.0,77.6647,77.7501,77.5983,77.7406,147477.0
2023-11-10 11:00:00,81.91,81.99,81.89,81.95,65912.0,77.7406,77.8166,77.7217,77.7786,65912.0
2023-11-10 11:05:00,81.94,82.03,81.93,81.95,129353.0,77.7691,77.8545,77.7596,77.7786,129353.0
2023-11-10 11:10:00,81.95,82.13,81.94,82.11,93671.0,77.7786,77.9494,77.7691,77.9305,93671.0
2023-11-10 11:15:00,82.12,82.16,82.05,82.11,79865.0,77.94,77.9779,77.8735,77.9305,79865.0
2023-11-10 11:20:00,82.11,82.15,82.05,82.11,109445.0,77.9305,77.9684,77.8735,77.9305,109445.0
2023-11-10 11:25:00,82.11,82.22,82.09,82.21,405473.0,77.9305,78.0349,77.9115,78.0254,405473.0
2023-11-10 11:30:00,82.2,82.23,82.09,82.11,133807.0,78.0159,78.0444,77.9115,77.9305,133807.0
2023-11-10 11:35:00,82.11,82.15,82.03,82.11,124332.0,77.9305,77.9684,77.8545,77.9305,124332.0
2023-11-10 11:40:00,82.11,82.21,82.1,82.17,70760.0,77.9305,78.0254,77.921,77.9874,70760.0
2023-11-10 11:45:00,82.17,82.28,82.14,82.23,47748.0,77.9874,78.0918,77.9589,78.0444,47748.0
2023-11-10 11:50:00,82.23,82.41,82.2,82.4,79867.0,78.0444,78.2152,78.0159,78.2057,79867.0
2023-11-10 11:55:00,82.4,82.46,82.38,82.44,74869.0,78.2057,78.2626,78.1867,78.2437,74869.0
2023-11-10 12:00:00,82.44,82.53,82.42,82.44,147717.0,78.2437,78.3291,78.2247,78.2437,147717.0
2023-11-10 12:05:00,82.44,82.51,82.41,82.5,68825.0,78.2437,78.3101,78.2152,78.3006,68825.0
2023-11-10 12:10:00,82.49,82.54,82.35,82.37,76124.0,78.2911,78.3386,78.1582,78.1772,76124.0
2023-11-10 12:15:00,82.37,82.43,82.34,82.41,64347.0,78.1772,78.2342,78.1488,78.2152,64347.0
2023-11-10 12:20:00,82.42,82.51,82.41,82.51,64295.0,78.2247,78.3101,78.2152,78.3101,64295.0
2023-11-10 12:25:00,82.5,82.63,82.47,82.61,122486.0,78.3006,78.424,78.2721,78.405,122486.0
2023-11-10 12:30:00,82.6,82.68,82.56,82.68,116991.0,78.3955,78.4715,78.3576,78.4715,116991.0
2023-11-10 12:35:00,82.69,82.7,82.57,82.61,92386.0,78.4809,78.4904,78.3671,78.405,92386.0
2023-11-10 12:40:00,82.61,82.67,82.59,82.66,90449.0,78.405,78.462,78.386,78.4525,90449.0
2023-11-10 12:45:00,82.65,82.66,82.58,82.6,38409.0,78.443,78.4525,78.3765,78.3955,38409.0
2023-11-10 12:50:00,82.61,82.66,82.6,82.65,47847.0,78.405,78.4525,78.3955,78.443,47847.0
2023-11-10 12:55:00,82.65,82.67,82.61,82.65,46437.0,78.443,78.462,78.405,78.443,46437.0
2023-11-10 13:00:00,82.65,82.67,82.61,82.64,36546.0,78.443,78.462,78.405,78.4335,36546.0
2023-11-10 13:05:00,82.63,82.63,82.57,82.57,50542.0,78.424,78.424,78.3671,78.3671,50542.0
2023-11-10 13:10:00,82.58,82.6,82.53,82.59,55542.0,78.3765,78.3955,78.3291,78.386,55542.0
2023-11-10 13:15:00,82.59,82.65,82.57,82.64,33256.0,78.386,78.443,78.3671,78.4335,33256.0
2023-11-10 13:20:00,82.65,82.71,82.64,82.64,57226.0,78.443,78.4999,78.4335,78.4335,57226.0
2023-11-10 13:25:00,82.64,82.7,82.6,82.62,57077.0,78.4335,78.4904,78.3955,78.4145,57077.0
2023-11-10 13:30:00,82.61,82.68,82.57,82.58,69079.0,78.405,78.4715,78.3671,78.3765,69079.0
2023-11-10 13:35:00,82.59,82.64,82.57,82.59,46704.0,78.386,78.4335,78.3671,78.386,46704.0
2023-11-10 13:40:00,82.6,82.63,82.59,82.61,31832.0,78.3955,78.424,78.386,78.405,31832.0
2023-11-10 13:45:00,82.61,82.67,82.61,82.67,43579.0,78.405,78.462,78.405,78.462,43579.0
2023-11-10 13:50:00,82.66,82.67,82.61,82.64,43735.0,78.4525,78.462,78.405,78.4335,43735.0
2023-11-10 13:55:00,82.63,82.66,82.61,82.64,27749.0,78.424,78.4525,78.405,78.4335,27749.0
2023-11-10 14:00:00,82.65,82.67,82.64,82.67,37136.0,78.443,78.462,78.4335,78.462,37136.0
2023-11-10 14:05:00,82.66,82.71,82.65,82.71,46841.0,78.4525,78.4999,78.443,78.4999,46841.0
2023-11-10 14:10:00,82.71,82.74,82.68,82.69,65521.0,78.4999,78.5284,78.4715,78.4809,65521.0
2023-11-10 14:15:00,82.69,82.7,82.64,82.66,38494.0,78.4809,78.4904,78.4335,78.4525,38494.0
2023-11-10 14:20:00,82.65,82.69,82.64,82.66,59686.0,78.443,78.4809,78.4335,78.4525,59686.0
2023-11-10 14:25:00,82.66,82.67,82.62,82.66,60592.0,78.4525,78.462,78.4145,78.4525,60592.0
2023-11-10 14:30:00,82.67,82.67,82.59,82.59,70724.0,78.462,78.462,78.386,78.386,70724.0
2023-11-10 14:35:00,82.59,82.65,82.59,82.65,61505.0,78.386,78.443,78.386,78.443,61505.0
2023-11-10 14:40:00,82.64,82.68,82.63,82.65,36209.0,78.4335,78.4715,78.424,78.443,36209.0
2023-11-10 14:45:00,82.65,82.66,82.58,82.6,47084.0,78.443,78.4525,78.3765,78.3955,47084.0
2023-11-10 14:50:00,82.61,82.62,82.56,82.59,58442.0,78.405,78.4145,78.3576,78.386,58442.0
2023-11-10 14:55:00,82.59,82.59,82.54,82.57,47766.0,78.386,78.386,78.3386,78.3671,47766.0
2023-11-10 15:00:00,82.57,82.62,82.56,82.59,51019.0,78.3671,78.4145,78.3576,78.386,51019.0
2023-11-10 15:05:00,82.61,82.62,82.55,82.61,79323.0,78.405,78.4145,78.3481,78.405,79323.0
2023-11-10 15:10:00,82.61,82.63,82.58,82.61,60012.0,78.405,78.424,78.3765,78.405,60012.0
2023-11-10 15:15:00,82.61,82.64,82.56,82.64,60490.0,78.405,78.4335,78.3576,78.4335,60490.0
2023-11-10 15:20:00,82.64,82.69,82.6,82.67,62558.0,78.4335,78.4809,78.3955,78.462,62558.0
2023-11-10 15:25:00,82.69,82.77,82.65,82.77,91974.0,78.4809,78.5569,78.443,78.5569,91974.0
2023-11-10 15:30:00,82.76,82.8,82.7,82.77,197405.0,78.5474,78.5853,78.4904,78.5569,197405.0
2023-11-10 15:35:00,82.78,82.84,82.76,82.8,105812.0,78.5664,78.6233,78.5474,78.5853,105812.0
2023-11-10 15:40:00,82.8,82.82,82.77,82.81,89525.0,78.5853,78.6043,78.5569,78.5948,89525.0
2023-11-10 15:45:00,82.8,82.87,82.79,82.83,84215.0,78.5853,78.6518,78.5759,78.6138,84215.0
2023-11-10 15:50:00,82.82,82.85,82.75,82.76,171975.0,78.6043,78.6328,78.5379,78.5474,171975.0
2023-11-10 15:55:00,82.75,82.76,82.68,82.75,218777.0,78.5379,78.5474,78.4715,78.5379,218777.0
2023-11-13 09:30:00,82.75,83.3,82.74,82.96,470501.0,78.5379,79.0599,78.5284,78.7372,470501.0
2023-11-13 09:35:00,82.95,83.01,82.53,82.74,502891.0,78.7277,78.7847,78.3291,78.5284,502891.0
2023-11-13 09:40:00,82.75,82.87,82.46,82.53,291731.0,78.5379,78.6518,78.2626,78.3291,291731.0
2023-11-13 09:45:00,82.54,82.65,82.52,82.59,225554.0,78.3386,78.443,78.3196,78.386,225554.0
2023-11-13 09:50:00,82.59,82.69,82.39,82.41,181005.0,78.386,78.4809,78.1962,78.2152,181005.0
2023-11-13 09:55:00,82.38,82.41,82.24,82.37,190897.0,78.1867,78.2152,78.0538,78.1772,190897.0
2023-11-13 10:00:00,82.37,82.38,82.17,82.24,163173.0,78.1772,78.1867,77.9874,78.0538,163173.0
2023-11-13 10:05:00,82.25,82.27,82.11,82.16,132440.0,78.0633,78.0823,77.9305,77.9779,132440.0
2023-11-13 10:10:00,82.16,82.22,82.08,82.21,127809.0,77.9779,78.0349,77.902,78.0254,127809.0
2023-11-13 10:15:00,82.21,82.41,82.15,82.41,132730.0,78.0254,78.2152,77.9684,78.2152,132730.0
2023-11-13 10:20:00,82.41,82.48,82.26,82.31,147294.0,78.2152,78.2816,78.0728,78.1203,147294.0
2023-11-13 10:25:00,82.31,82.44,82.24,82.39,97482.0,78.1203,78.2437,78.0538,78.1962,97482.0
2023-11-13 10:30:00,82.4,82.48,82.39,82.48,141795.0,78.2057,78.2816,78.1962,78.2816,141795.0
2023-11-13 10:35:00,82.47,82.48,82.38,82.42,94499.0,78.2721,78.2816,78.1867,78.2247,94499.0
2023-11-13 10:40:00,82.42,82.48,82.38,82.44,67786.0,78.2247,78.2816,78.1867,78.2437,67786.0
2023-11-13 10:45:00,82.44,82.54,82.43,82.54,91821.0,78.2437,78.3386,78.2342,78.3386,91821.0
2023-11-13 10:50:00,82.54,82.85,82.52,82.76,163926.0,78.3386,78.6328,78.3196,78.5474,163926.0
2023-11-13 10:55:00,82.76,82.9,82.73,82.89,152580.0,78.5474,78.6803,78.5189,78.6708,152580.0
2023-11-13 11:00:00,82.88,82.98,82.84,82.85,134033.0,78.6613,78.7562,78.6233,78.6328,134033.0
2023-11-13 11:05:00,82.84,83.0,82.82,82.94,111746.0,78.6233,78.7752,78.6043,78.7182,111746.0
2023-11-13 11:10:00,82.94,83.06,82.91,83.04,106488.0,78.7182,78.8321,78.6897,78.8131,106488.0
2023-11-13 11:15:00,83.04,83.04,82.94,83.0,88065.0,78.8131,78.8131,78.7182,78.7752,88065.0
2023-11-13 11:20:00,82.99,83.05,82.96,83.03,77540.0,78.7657,78.8226,78.7372,78.8036,77540.0
2023-11-13 11:25:00,83.02,83.14,82.96,83.14,105898.0,78.7941,78.908,78.7372,78.908,105898.0
2023-11-13 11:30:00,83.14,83.15,83.01,83.06,89446.0,78.908,78.9175,78.7847,78.8321,89446.0
2023-11-13 11:35:00,83.06,83.08,82.97,83.06,74764.0,78.8321,78.8511,78.7467,78.8321,74764.0
2023-11-13 11:40:00,83.07,83.23,83.04,83.23,74886.0,78.8416,78.9935,78.8131,78.9935,74886.0
2023-11-13 11:45:00,83.24,83.32,83.22,83.27,183591.0,79.0029,79.0789,78.984,79.0314,183591.0
2023-11-13 11:50:00,83.27,83.27,83.16,83.2,103429.0,79.0314,79.0314,78.927,78.965,103429.0
2023-11-13 11:55:00,83.2,83.2,83.11,83.15,64438.0,78.965,78.965,78.8796,78.9175,64438.0
2023-11-13 12:00:00,83.15,83.17,83.05,83.06,120444.0,78.9175,78.9365,78.8226,78.8321,120444.0
2023-11-13 12:05:00,83.07,83.15,82.94,82.96,109129.0,78.8416,78.9175,78.7182,78.7372,109129.0
2023-11-13 12:10:00,82.97,83.14,82.87,82.93,79293.0,78.7467,78.908,78.6518,78.7087,79293.0
2023-11-13 12:15:00,82.92,83.14,82.86,82.88,65626.0,78.6992,78.908,78.6423,78.6613,65626.0
2023-11-13 12:20:00,82.88,83.14,82.84,82.92,75685.0,78.6613,78.908,78.6233,78.6992,75685.0
2023-11-13 12:25:00,82.92,82.95,82.87,82.87,59798.0,78.6992,78.7277,78.6518,78.6518,59798.0
2023-11-13 12:30:00,82.87,82.88,82.77,82.84,84801.0,78.6518,78.6613,78.5569,78.6233,84801.0
2023-11-13 12:35:00,82.85,82.85,82.8,82.81,57058.0,78.6328,78.6328,78.5853,78.5948,57058.0
2023-11-13 12:40:00,82.81,82.82,82.74,82.75,65480.0,78.5948,78.6043,78.5284,78.5379,65480.0
2023-11-13 12:45:00,82.75,82.75,82.68,82.7,65879.0,78.5379,78.5379,78.4715,78.4904,65879.0
2023-11-13 12:50:00,82.7,82.74,82.67,82.72,42905.0,78.4904,78.5284,78.462,78.5094,42905.0
2023-11-13 12:55:00,82.71,82.71,82.65,82.66,65402.0,78.4999,78.4999,78.443,78.4525,65402.0
2023-11-13 13:00:00,82.67,82.74,82.66,82.7,60975.0,78.462,78.5284,78.4525,78.4904,60975.0
2023-11-13 13:05:00,82.7,82.71,82.61,82.63,46412.0,78.4904,78.4999,78.405,78.424,46412.0
2023-11-13 13:10:00,82.64,82.69,82.6,82.67,42439.0,78.4335,78.4809,78.3955,78.462,42439.0
2023-11-13 13:15:00,82.67,82.78,82.65,82.73,100503.0,78.462,78.5664,78.443,78.5189,100503.0
2023-11-13 13:20:00,82.72,82.72,82.61,82.67,48499.0,78.5094,78.5094,78.405,78.462,48499.0
2023-11-13 13:25:00,82.67,82.67,82.59,82.59,71813.0,78.462,78.462,78.386,78.386,71813.0
2023-11-13 13:30:00,82.59,82.6,82.52,82.54,58291.0,78.386,78.3955,78.3196,78.3386,58291.0
2023-11-13 13:35:00,82.55,82.66,82.54,82.66,38904.0,78.3481,78.4525,78.3386,78.4525,38904.0
2023-11-13 13:40:00,82.66,82.79,82.65,82.77,58844.0,78.4525,78.5759,78.443,78.5569,58844.0
2023-11-13 13:45:00,82.78,82.84,82.75,82.75,39866.0,78.5664,78.6233,78.5379,78.5379,39866.0
2023-11-13 13:50:00,82.75,82.79,82.61,82.62,73152.0,78.5379,78.5759,78.405,78.4145,73152.0
2023-11-13 13:55:00,82.62,82.63,82.59,82.61,44973.0,78.4145,78.424,78.386,78.405,44973.0
2023-11-13 14:00:00,82.61,82.64,82.58,82.58,55365.0,78.405,78.4335,78.3765,78.3765,55365.0
2023-11-13 14:05:00,82.58,82.64,82.53,82.62,56181.0,78.3765,78.4335,78.3291,78.4145,56181.0
2023-11-13 14:10:00,82.63,82.7,82.6,82.65,67297.0,78.424,78.4904,78.3955,78.443,67297.0
2023-11-13 14:15:00,82.64,82.64,82.55,82.59,72449.0,78.4335,78.4335,78.3481,78.386,72449.0
2023-11-13 14:20:00,82.59,82.61,82.54,82.59,79106.0,78.386,78.405,78.3386,78.386,79106.0
2023-11-13 14:25:00,82.58,82.63,82.55,82.62,57182.0,78.3765,78.424,78.3481,78.4145,57182.0
2023-11-13 14:30:00,82.62,82.65,82.53,82.55,93333.0,78.4145,78.443,78.3291,78.3481,93333.0
2023-11-13 14:35:00,82.55,82.62,82.55,82.61,43657.0,78.3481,78.4145,78.3481,78.405,43657.0
2023-11-13 14:40:00,82.6,82.6,82.52,82.52,43372.0,78.3955,78.3955,78.3196,78.3196,43372.0
2023-11-13 14:45:00,82.52,82.55,82.5,82.52,65562.0,78.3196,78.3481,78.3006,78.3196,65562.0
2023-11-13 14:50:00,82.52,82.52,82.42,82.48,79035.0,78.3196,78.3196,78.2247,78.2816,79035.0
2023-11-13 14:55:00,82.48,82.49,82.42,82.49,66897.0,78.2816,78.2911,78.2247,78.2911,66897.0
2023-11-13 15:00:00,82.48,82.5,82.44,82.49,58712.0,78.2816,78.3006,78.2437,78.2911,58712.0
2023-11-13 15:05:00,82.48,82.51,82.44,82.45,76030.0,78.2816,78.3101,78.2437,78.2532,76030.0
2023-11-13 15:10:00,82.45,82.47,82.37,82.45,116397.0,78.2532,78.2721,78.1772,78.2532,116397.0
2023-11-13 15:15:00,82.45,82.46,82.36,82.39,75575.0,78.2532,78.2626,78.1677,78.1962,75575.0
2023-11-13 15:20:00,82.39,82.44,82.38,82.41,88846.0,78.1962,78.2437,78.1867,78.2152,88846.0
2023-11-13 15:25:00,82.41,82.43,82.39,82.42,63646.0,78.2152,78.2342,78.1962,78.2247,63646.0
2023-11-13 15:30:00,82.42,82.49,82.41,82.48,103778.0,78.2247,78.2911,78.2152,78.2816,103778.0
2023-11-13 15:35:00,82.48,82.51,82.44,82.49,101461.0,78.2816,78.3101,78.2437,78.2911,101461.0
2023-11-13 15:40:00,82.48,82.56,82.48,82.49,134545.0,78.2816,78.3576,78.2816,78.2911,134545.0
2023-11-13 15:45:00,82.49,82.54,82.39,82.4,139002.0,78.2911,78.3386,78.1962,78.2057,139002.0
2023-11-13 15:50:00,82.39,82.47,82.31,82.33,281782.0,78.1962,78.2721,78.1203,78.1393,281782.0
2023-11-13 15:55:00,82.33,82.36,82.27,82.27,435458.0,78.1393,78.1677,78.0823,78.0823,435458.0
2023-11-14 09:30:00,82.76,83.06,82.32,82.98,728866.0,78.5474,78.8321,78.1298,78.7562,728866.0
2023-11-14 09:35:00,83.0,83.43,82.98,83.04,610531.0,78.7752,79.1833,78.7562,78.8131,610531.0
2023-11-14 09:40:00,83.04,83.07,82.79,82.89,339274.0,78.8131,78.8416,78.5759,78.6708,339274.0
2023-11-14 09:45:00,82.89,83.04,82.64,82.65,282422.0,78.6708,78.8131,78.4335,78.443,282422.0
2023-11-14 09:50:00,82.64,82.75,82.43,82.64,469443.0,78.4335,78.5379,78.2342,78.4335,469443.0
2023-11-14 09:55:00,82.65,83.05,82.62,82.95,212766.0,78.443,78.8226,78.4145,78.7277,212766.0
2023-11-14 10:00:00,82.95,82.95,82.7,82.9,202303.0,78.7277,78.7277,78.4904,78.6803,202303.0
2023-11-14 10:05:00,82.89,82.9,82.54,82.56,237250.0,78.6708,78.6803,78.3386,78.3576,237250.0
2023-11-14 10:10:00,82.56,82.75,82.52,82.68,203123.0,78.3576,78.5379,78.3196,78.4715,203123.0
2023-11-14 10:15:00,82.68,82.72,82.58,82.65,136144.0,78.4715,78.5094,78.3765,78.443,136144.0
2023-11-14 10:20:00,82.65,82.97,82.64,82.93,208347.0,78.443,78.7467,78.4335,78.7087,208347.0
2023-11-14 10:25:00,82.94,83.1,82.93,83.04,219633.0,78.7182,78.8701,78.7087,78.8131,219633.0
2023-11-14 10:30:00,83.04,83.06,82.86,82.92,186169.0,78.8131,78.8321,78.6423,78.6992,186169.0
2023-11-14 10:35:00,82.92,82.97,82.73,82.97,165887.0,78.6992,78.7467,78.5189,78.7467,165887.0
2023-11-14 10:40:00,82.96,83.03,82.8,82.94,210194.0,78.7372,78.8036,78.5853,78.7182,210194.0
2023-11-14 10:45:00,82.94,83.14,82.93,83.1,196480.0,78.7182,78.908,78.7087,78.8701,196480.0
2023-11-14 10:50:00,83.11,83.38,83.07,83.37,196656.0,78.8796,79.1358,78.8416,79.1263,196656.0
2023-11-14 10:55:00,83.37,83.39,83.25,83.29,291485.0,79.1263,79.1453,79.0124,79.0504,291485.0
2023-11-14 11:00:00,83.28,83.46,83.27,83.42,188273.0,79.0409,79.2117,79.0314,79.1738,188273.0
2023-11-14 11:05:00,83.43,83.79,83.39,83.76,376237.0,79.1833,79.525,79.1453,79.4965,376237.0
2023-11-14 11:10:00,83.78,84.09,83.75,84.06,525556.0,79.5155,79.8097,79.487,79.7812,525556.0
2023-11-14 11:15:00,84.06,84.26,83.99,84.07,478518.0,79.7812,79.971,79.7148,79.7907,478518.0
2023-11-14 11:20:00,84.07,84.1,83.89,83.95,393510.0,79.7907,79.8192,79.6199,79.6768,393510.0
2023-11-14 11:25:00,83.95,83.97,83.79,83.97,254142.0,79.6768,79.6958,79.525,79.6958,254142.0
2023-11-14 11:30:00,83.97,83.99,83.84,83.93,212667.0,79.6958,79.7148,79.5724,79.6578,212667.0
2023-11-14 11:35:00,83.92,83.96,83.79,83.8,179324.0,79.6483,79.6863,79.525,79.5344,179324.0
2023-11-14 11:40:00,83.8,83.94,83.79,83.89,142792.0,79.5344,79.6673,79.525,79.6199,142792.0
2023-11-14 11:45:00,83.91,83.92,83.77,83.83,181240.0,79.6388,79.6483,79.506,79.5629,181240.0
2023-11-14 11:50:00,83.82,83.83,83.55,83.65,217973.0,79.5534,79.5629,79.2972,79.3921,217973.0
2023-11-14 11:55:00,83.65,83.65,83.53,83.55,113099.0,79.3921,79.3921,79.2782,79.2972,113099.0
2023-11-14 12:00:00,83.56,83.63,83.51,83.6,139178.0,79.3067,79.3731,79.2592,79.3446,139178.0
2023-11-14 12:05:00,83.6,83.61,83.42,83.42,126402.0,79.3446,79.3541,79.1738,79.1738,126402.0
2023-11-14 12:10:00,83.43,83.51,83.35,83.49,91976.0,79.1833,79.2592,79.1073,79.2402,91976.0
2023-11-14 12:15:00,83.5,83.51,83.41,83.5,92513.0,79.2497,79.2592,79.1643,79.2497,92513.0
2023-11-14 12:20:00,83.5,83.54,83.41,83.46,60314.0,79.2497,79.2877,79.1643,79.2117,60314.0
2023-11-14 12:25:00,83.46,83.52,83.4,83.42,61197.0,79.2117,79.2687,79.1548,79.1738,61197.0
2023-11-14 12:30:00,83.42,83.55,83.41,83.49,87383.0,79.1738,79.2972,79.1643,79.2402,87383.0
2023-11-14 12:35:00,83.5,83.55,83.45,83.55,60916.0,79.2497,79.2972,79.2023,79.2972,60916.0
2023-11-14 12:40:00,83.55,83.61,83.52,83.61,91741.0,79.2972,79.3541,79.2687,79.3541,91741.0
2023-11-14 12:45:00,83.61,83.78,83.6,83.76,132310.0,79.3541,79.5155,79.3446,79.4965,132310.0
2023-11-14 12:50:00,83.76,83.78,83.71,83.78,81782.0,79.4965,79.5155,79.449,79.5155,81782.0
2023-11-14 12:55:00,83.79,83.85,83.76,83.79,110959.0,79.525,79.5819,79.4965,79.525,110959.0
2023-11-14 13:00:00,83.79,83.83,83.73,83.81,80798.0,79.525,79.5629,79.468,79.5439,80798.0
2023-11-14 13:05:00,83.8,83.88,83.74,83.84,98401.0,79.5344,79.6104,79.4775,79.5724,98401.0
2023-11-14 13:10:00,83.84,83.94,83.82,83.9,95324.0,79.5724,79.6673,79.5534,79.6294,95324.0
2023-11-14 13:15:00,83.9,83.96,83.85,83.92,114007.0,79.6294,79.6863,79.5819,79.6483,114007.0
2023-11-14 13:20:00,83.93,84.07,83.87,84.02,140064.0,79.6578,79.7907,79.6009,79.7432,140064.0
2023-11-14 13:25:00,84.01,84.1,84.01,84.09,118351.0,79.7338,79.8192,79.7338,79.8097,118351.0
2023-11-14 13:30:00,84.09,84.22,84.02,84.07,257382.0,79.8097,79.9331,79.7432,79.7907,257382.0
2023-11-14 13:35:00,84.07,84.13,83.95,84.13,140393.0,79.7907,79.8476,79.6768,79.8476,140393.0
2023-11-14 13:40:00,84.12,84.12,84.0,84.04,104246.0,79.8382,79.8382,79.7243,79.7622,104246.0
2023-11-14 13:45:00,84.05,84.07,83.9,83.99,108204.0,79.7717,79.7907,79.6294,79.7148,108204.0
2023-11-14 13:50:00,83.99,84.02,83.83,83.85,101083.0,79.7148,79.7432,79.5629,79.5819,101083.0
2023-11-14 13:55:00,83.84,83.89,83.79,83.84,98288.0,79.5724,79.6199,79.525,79.5724,98288.0
2023-11-14 14:00:00,83.84,83.93,83.76,83.92,130917.0,79.5724,79.6578,79.4965,79.6483,130917.0
2023-11-14 14:05:00,83.92,84.01,83.84,83.92,140506.0,79.6483,79.7338,79.5724,79.6483,140506.0
2023-11-14 14:10:00,83.92,84.1,83.89,84.04,145685.0,79.6483,79.8192,79.6199,79.7622,145685.0
2023-11-14 14:15:00,84.04,84.08,83.96,84.07,115269.0,79.7622,79.8002,79.6863,79.7907,115269.0
2023-11-14 14:20:00,84.06,84.09,84.01,84.09,111337.0,79.7812,79.8097,79.7338,79.8097,111337.0
2023-11-14 14:25:00,84.08,84.14,84.06,84.14,122879.0,79.8002,79.8571,79.7812,79.8571,122879.0
2023-11-14 14:30:00,84.13,84.2,84.12,84.19,144265.0,79.8476,79.9141,79.8382,79.9046,144265.0
2023-11-14 14:35:00,84.19,84.39,84.14,84.34,196797.0,79.9046,80.0944,79.8571,80.047,196797.0
2023-11-14 14:40:00,84.34,84.39,84.29,84.36,100247.0,80.047,80.0944,79.9995,80.0659,100247.0
2023-11-14 14:45:00,84.36,84.41,84.3,84.36,148653.0,80.0659,80.1134,80.009,80.0659,148653.0
2023-11-14 14:50:00,84.36,84.44,84.34,84.37,128212.0,80.0659,80.1419,80.047,80.0754,128212.0
2023-11-14 14:55:00,84.37,84.48,84.32,84.47,203534.0,80.0754,80.1798,80.028,80.1703,203534.0
2023-11-14 15:00:00,84.47,84.51,84.37,84.47,223787.0,80.1703,80.2083,80.0754,80.1703,223787.0
2023-11-14 15:05:00,84.46,84.54,84.44,84.47,156541.0,80.1608,80.2368,80.1419,80.1703,156541.0
2023-11-14 15:10:00,84.47,84.47,84.3,84.32,170517.0,80.1703,80.1703,80.009,80.028,170517.0
2023-11-14 15:15:00,84.32,84.4,84.3,84.33,181532.0,80.028,80.1039,80.009,80.0375,181532.0
2023-11-14 15:20:00,84.32,84.34,84.25,84.33,274574.0,80.028,80.047,79.9615,80.0375,274574.0
2023-11-14 15:25:00,84.33,84.42,84.29,84.39,216921.0,80.0375,80.1229,79.9995,80.0944,216921.0
2023-11-14 15:30:00,84.4,84.42,84.34,84.34,271197.0,80.1039,80.1229,80.047,80.047,271197.0
2023-11-14 15:35:00,84.34,84.41,84.32,84.37,216651.0,80.047,80.1134,80.028,80.0754,216651.0
2023-11-14 15:40:00,84.37,84.37,84.23,84.25,238636.0,80.0754,80.0754,79.9426,79.9615,238636.0
2023-11-14 15:45:00,84.25,84.26,84.02,84.06,320232.0,79.9615,79.971,79.7432,79.7812,320232.0
2023-11-14 15:50:00,84.06,84.09,83.91,83.93,484899.0,79.7812,79.8097,79.6388,79.6578,484899.0
2023-11-14 15:55:00,83.93,84.01,83.86,83.89,873301.0,79.6578,79.7338,79.5914,79.6199,873301.0
2023-11-15 09:30:00,86.96,86.99,85.89,86.4,1223721.0,82.5336,82.5621,81.5181,82.0021,1223721.0
2023-11-15 09:35:00,86.42,87.01,86.28,86.68,1016078.0,82.0211,82.581,81.8882,82.2678,1016078.0
2023-11-15 09:40:00,86.68,86.93,86.22,86.71,725629.0,82.2678,82.5051,81.8313,82.2963,725629.0
2023-11-15 09:45:00,86.71,87.24,86.52,87.17,838402.0,82.2963,82.7993,82.116,82.7329,838402.0
2023-11-15 09:50:00,87.2,87.2,86.41,86.72,539121.0,82.7614,82.7614,82.0116,82.3058,539121.0
2023-11-15 09:55:00,86.72,86.75,86.41,86.74,427068.0,82.3058,82.3343,82.0116,82.3248,427068.0
2023-11-15 10:00:00,86.74,86.79,86.2,86.3,458032.0,82.3248,82.3722,81.8123,81.9072,458032.0
2023-11-15 10:05:00,86.31,86.62,86.26,86.6,339374.0,81.9167,82.2109,81.8692,82.1919,339374.0
2023-11-15 10:10:00,86.61,86.89,86.51,86.88,307791.0,82.2014,82.4672,82.1065,82.4577,307791.0
2023-11-15 10:15:00,86.87,86.97,86.72,86.86,318888.0,82.4482,82.5431,82.3058,82.4387,318888.0
2023-11-15 10:20:00,86.87,87.01,86.77,87.0,363023.0,82.4482,82.581,82.3533,82.5716,363023.0
2023-11-15 10:25:00,86.99,87.12,86.78,86.82,315536.0,82.5621,82.6854,82.3628,82.4007,315536.0
2023-11-15 10:30:00,86.81,87.09,86.73,86.96,304898.0,82.3912,82.657,82.3153,82.5336,304898.0
2023-11-15 10:35:00,86.97,86.99,86.8,86.92,176529.0,82.5431,82.5621,82.3817,82.4956,176529.0
2023-11-15 10:40:00,86.92,87.05,86.92,86.97,216548.0,82.4956,82.619,82.4956,82.5431,216548.0
2023-11-15 10:45:00,86.97,87.37,86.96,87.33,399702.0,82.5431,82.9227,82.5336,82.8848,399702.0
2023-11-15 10:50:00,87.34,87.44,87.26,87.34,358416.0,82.8942,82.9892,82.8183,82.8942,358416.0
2023-11-15 10:55:00,87.34,87.58,87.33,87.57,389184.0,82.8942,83.122,82.8848,83.1125,389184.0
2023-11-15 11:00:00,87.57,87.8,87.56,87.69,539633.0,83.1125,83.3308,83.1031,83.2264,539633.0
2023-11-15 11:05:00,87.7,87.83,87.54,87.61,443251.0,83.2359,83.3593,83.0841,83.1505,443251.0
2023-11-15 11:10:00,87.6,87.81,87.49,87.49,303656.0,83.141,83.3403,83.0366,83.0366,303656.0
2023-11-15 11:15:00,87.5,87.61,87.34,87.6,387788.0,83.0461,83.1505,82.8942,83.141,387788.0
2023-11-15 11:20:00,87.61,87.69,87.51,87.62,194298.0,83.1505,83.2264,83.0556,83.16,194298.0
2023-11-15 11:25:00,87.61,87.62,87.44,87.54,249343.0,83.1505,83.16,82.9892,83.0841,249343.0
2023-11-15 11:30:00,87.54,87.64,87.49,87.51,200070.0,83.0841,83.179,83.0366,83.0556,200070.0
2023-11-15 11:35:00,87.49,87.5,87.19,87.34,262150.0,83.0366,83.0461,82.7519,82.8942,262150.0
2023-11-15 11:40:00,87.34,87.34,86.93,86.97,288264.0,82.8942,82.8942,82.5051,82.5431,288264.0
2023-11-15 11:45:00,86.96,87.12,86.96,87.12,198737.0,82.5336,82.6854,82.5336,82.6854,198737.0
2023-11-15 11:50:00,87.12,87.13,86.88,86.94,238398.0,82.6854,82.6949,82.4577,82.5146,238398.0
2023-11-15 11:55:00,86.93,87.07,86.92,86.99,153527.0,82.5051,82.638,82.4956,82.5621,153527.0
2023-11-15 12:00:00,86.99,87.3,86.97,87.27,347593.0,82.5621,82.8563,82.5431,82.8278,347593.0
2023-11-15 12:05:00,87.27,87.44,87.25,87.4,246569.0,82.8278,82.9892,82.8088,82.9512,246569.0
2023-11-15 12:10:00,87.4,87.49,87.35,87.47,177376.0,82.9512,83.0366,82.9037,83.0176,177376.0
2023-11-15 12:15:00,87.48,87.49,87.33,87.4,147639.0,83.0271,83.0366,82.8848,82.9512,147639.0
2023-11-15 12:20:00,87.39,87.41,87.15,87.25,130510.0,82.9417,82.9607,82.7139,82.8088,130510.0
2023-11-15 12:25:00,87.25,87.29,87.01,87.06,121643.0,82.8088,82.8468,82.581,82.6285,121643.0
2023-11-15 12:30:00,87.06,87.24,86.96,87.23,128080.0,82.6285,82.7993,82.5336,82.7898,128080.0
2023-11-15 12:35:00,87.23,87.31,87.18,87.26,100021.0,82.7898,82.8658,82.7424,82.8183,100021.0
2023-11-15 12:40:00,87.26,87.33,87.19,87.32,134765.0,82.8183,82.8848,82.7519,82.8753,134765.0
2023-11-15 12:45:00,87.33,87.38,87.23,87.37,83855.0,82.8848,82.9322,82.7898,82.9227,83855.0
2023-11-15 12:50:00,87.36,87.37,87.32,87.33,89571.0,82.9132,82.9227,82.8753,82.8848,89571.0
2023-11-15 12:55:00,87.32,87.39,87.11,87.15,137319.0,82.8753,82.9417,82.676,82.7139,137319.0
2023-11-15 13:00:00,87.15,87.28,87.11,87.23,117454.0,82.7139,82.8373,82.676,82.7898,117454.0
2023-11-15 13:05:00,87.23,87.3,87.11,87.11,152762.0,82.7898,82.8563,82.676,82.676,152762.0
2023-11-15 13:10:00,87.12,87.14,86.75,86.79,185837.0,82.6854,82.7044,82.3343,82.3722,185837.0
2023-11-15 13:15:00,86.79,86.89,86.73,86.87,136030.0,82.3722,82.4672,82.3153,82.4482,136030.0
2023-11-15 13:20:00,86.86,86.98,86.85,86.95,111323.0,82.4387,82.5526,82.4292,82.5241,111323.0
2023-11-15 13:25:00,86.95,87.06,86.95,87.0,122735.0,82.5241,82.6285,82.5241,82.5716,122735.0
2023-11-15 13:30:00,87.0,87.05,86.91,87.01,121942.0,82.5716,82.619,82.4861,82.581,121942.0
2023-11-15 13:35:00,87.01,87.07,86.97,86.98,77442.0,82.581,82.638,82.5431,82.5526,77442.0
2023-11-15 13:40:00,86.98,87.07,86.85,86.86,103329.0,82.5526,82.638,82.4292,82.4387,103329.0
2023-11-15 13:45:00,86.86,86.91,86.77,86.82,156099.0,82.4387,82.4861,82.3533,82.4007,156099.0
2023-11-15 13:50:00,86.82,86.98,86.82,86.92,112036.0,82.4007,82.5526,82.4007,82.4956,112036.0
2023-11-15 13:55:00,86.93,87.03,86.91,87.03,111482.0,82.5051,82.6,82.4861,82.6,111482.0
2023-11-15 14:00:00,87.04,87.15,87.01,87.07,185787.0,82.6095,82.7139,82.581,82.638,185787.0
2023-11-15 14:05:00,87.06,87.14,87.03,87.04,110417.0,82.6285,82.7044,82.6,82.6095,110417.0
2023-11-15 14:10:00,87.05,87.1,87.02,87.07,64713.0,82.619,82.6665,82.5905,82.638,64713.0
2023-11-15 14:15:00,87.08,87.08,86.95,87.06,111730.0,82.6475,82.6475,82.5241,82.6285,111730.0
2023-11-15 14:20:00,87.05,87.06,86.94,87.03,117461.0,82.619,82.6285,82.5146,82.6,117461.0
2023-11-15 14:25:00,87.04,87.11,86.94,87.11,188010.0,82.6095,82.676,82.5146,82.676,188010.0
2023-11-15 14:30:00,87.11,87.24,87.05,87.24,297193.0,82.676,82.7993,82.619,82.7993,297193.0
2023-11-15 14:35:00,87.23,87.28,87.19,87.23,255774.0,82.7898,82.8373,82.7519,82.7898,255774.0
2023-11-15 14:40:00,87.23,87.24,87.01,87.04,186820.0,82.7898,82.7993,82.581,82.6095,186820.0
2023-11-15 14:45:00,87.04,87.06,86.97,86.99,270364.0,82.6095,82.6285,82.5431,82.5621,270364.0
2023-11-15 14:50:00,86.99,86.99,86.82,86.85,264780.0,82.5621,82.5621,82.4007,82.4292,264780.0
2023-11-15 14:55:00,86.85,86.99,86.85,86.93,212082.0,82.4292,82.5621,82.4292,82.5051,212082.0
2023-11-15 15:00:00,86.93,87.05,86.91,86.98,179776.0,82.5051,82.619,82.4861,82.5526,179776.0
2023-11-15 15:05:00,86.98,87.01,86.94,86.94,117397.0,82.5526,82.581,82.5146,82.5146,117397.0
2023-11-15 15:10:00,86.93,87.06,86.92,87.01,122969.0,82.5051,82.6285,82.4956,82.581,122969.0
2023-11-15 15:15:00,87.01,87.07,87.0,87.03,130833.0,82.581,82.638,82.5716,82.6,130833.0
2023-11-15 15:20:00,87.02,87.06,86.96,86.98,142569.0,82.5905,82.6285,82.5336,82.5526,142569.0
2023-11-15 15:25:00,86.99,87.03,86.95,87.03,131751.0,82.5621,82.6,82.5241,82.6,131751.0
2023-11-15 15:30:00,87.02,87.23,87.0,87.23,253767.0,82.5905,82.7898,82.5716,82.7898,253767.0
2023-11-15 15:35:00,87.23,87.24,87.08,87.12,241706.0,82.7898,82.7993,82.6475,82.6854,241706.0
2023-11-15 15:40:00,87.12,87.15,87.03,87.07,264580.0,82.6854,82.7139,82.6,82.638,264580.0
2023-11-15 15:45:00,87.07,87.21,87.04,87.12,380125.0,82.638,82.7709,82.6095,82.6854,380125.0
2023-11-15 15:50:00,87.11,87.2,87.06,87.07,604412.0,82.676,82.7614,82.6285,82.638,604412.0
2023-11-15 15:55:00,87.06,87.17,87.01,87.07,840035.0,82.6285,82.7329,82.581,82.638,840035.0
2023-11-16 09:30:00,79.52,80.4,78.23,78.53,4269068.0,75.4723,76.3075,74.248,74.5327,4269068.0
2023-11-16 09:35:00,78.53,79.0,78.4,78.97,2794495.0,74.5327,74.9788,74.4093,74.9503,2794495.0
2023-11-16 09:40:00,78.97,79.57,78.86,79.57,1893092.0,74.9503,75.5198,74.8459,75.5198,1893092.0
2023-11-16 09:45:00,79.56,80.12,79.4,79.67,2372779.0,75.5103,76.0418,75.3584,75.6147,2372779.0
2023-11-16 09:50:00,79.68,80.1,79.68,79.95,1558744.0,75.6242,76.0228,75.6242,75.8804,1558744.0
2023-11-16 09:55:00,79.96,80.39,79.95,80.12,1208318.0,75.8899,76.298,75.8804,76.0418,1208318.0
2023-11-16 10:00:00,80.12,80.77,80.07,80.52,1119815.0,76.0418,76.6587,75.9943,76.4214,1119815.0
2023-11-16 10:05:00,80.52,80.74,80.0,80.0,1314417.0,76.4214,76.6302,75.9279,75.9279,1314417.0
2023-11-16 10:10:00,80.01,80.04,79.52,79.59,1393813.0,75.9374,75.9658,75.4723,75.5387,1393813.0
2023-11-16 10:15:00,79.58,79.88,79.52,79.88,848563.0,75.5292,75.814,75.4723,75.814,848563.0
2023-11-16 10:20:00,79.88,80.03,79.71,80.03,623862.0,75.814,75.9563,75.6526,75.9563,623862.0
2023-11-16 10:25:00,80.03,80.04,79.5,79.53,802522.0,75.9563,75.9658,75.4533,75.4818,802522.0
2023-11-16 10:30:00,79.53,79.78,79.2,79.21,1073623.0,75.4818,75.7191,75.1686,75.1781,1073623.0
2023-11-16 10:35:00,79.22,79.47,79.16,79.3,689247.0,75.1876,75.4248,75.1306,75.2635,689247.0
2023-11-16 10:40:00,79.3,79.33,78.81,79.03,1266621.0,75.2635,75.292,74.7984,75.0072,1266621.0
2023-11-16 10:45:00,79.04,79.1,78.73,78.78,856549.0,75.0167,75.0737,74.7225,74.77,856549.0
2023-11-16 10:50:00,78.78,78.78,78.6,78.65,712250.0,74.77,74.77,74.5991,74.6466,712250.0
2023-11-16 10:55:00,78.65,78.82,78.64,78.66,590378.0,74.6466,74.8079,74.6371,74.6561,590378.0
2023-11-16 11:00:00,78.65,78.94,78.59,78.76,562182.0,74.6466,74.9218,74.5896,74.751,562182.0
2023-11-16 11:05:00,78.76,79.1,78.68,78.97,584945.0,74.751,75.0737,74.6751,74.9503,584945.0
2023-11-16 11:10:00,78.96,79.24,78.87,79.18,421494.0,74.9408,75.2066,74.8554,75.1496,421494.0
2023-11-16 11:15:00,79.19,79.25,79.09,79.25,426158.0,75.1591,75.216,75.0642,75.216,426158.0
2023-11-16 11:20:00,79.25,79.33,79.04,79.06,407860.0,75.216,75.292,75.0167,75.0357,407860.0
2023-11-16 11:25:00,79.06,79.06,78.82,78.91,306471.0,75.0357,75.0357,74.8079,74.8934,306471.0
2023-11-16 11:30:00,78.91,79.0,78.78,78.99,316831.0,74.8934,74.9788,74.77,74.9693,316831.0
2023-11-16 11:35:00,79.0,79.15,78.91,79.11,303389.0,74.9788,75.1211,74.8934,75.0832,303389.0
2023-11-16 11:40:00,79.11,79.22,78.81,78.9,365717.0,75.0832,75.1876,74.7984,74.8839,365717.0
2023-11-16 11:45:00,78.9,78.92,78.82,78.89,215361.0,74.8839,74.9028,74.8079,74.8744,215361.0
2023-11-16 11:50:00,78.9,79.02,78.85,78.88,307289.0,74.8839,74.9978,74.8364,74.8649,307289.0
2023-11-16 11:55:00,78.88,79.07,78.82,79.04,277136.0,74.8649,75.0452,74.8079,75.0167,277136.0
2023-11-16 12:00:00,79.04,79.05,78.93,79.02,194270.0,75.0167,75.0262,74.9123,74.9978,194270.0
2023-11-16 12:05:00,79.02,79.32,79.02,79.29,304905.0,74.9978,75.2825,74.9978,75.254,304905.0
2023-11-16 12:10:00,79.29,79.37,79.18,79.21,251338.0,75.254,75.3299,75.1496,75.1781,251338.0
2023-11-16 12:15:00,79.21,79.22,79.13,79.14,207848.0,75.1781,75.1876,75.1022,75.1116,207848.0
2023-11-16 12:20:00,79.14,79.19,79.01,79.03,248537.0,75.1116,75.1591,74.9883,75.0072,248537.0
2023-11-16 12:25:00,79.03,79.37,79.02,79.31,513108.0,75.0072,75.3299,74.9978,75.273,513108.0
2023-11-16 12:30:00,79.3,79.37,79.22,79.25,452694.0,75.2635,75.3299,75.1876,75.216,452694.0
2023-11-16 12:35:00,79.26,79.27,79.07,79.15,201222.0,75.2255,75.235,75.0452,75.1211,201222.0
2023-11-16 12:40:00,79.14,79.32,79.13,79.29,219177.0,75.1116,75.2825,75.1022,75.254,219177.0
2023-11-16 12:45:00,79.28,79.32,79.21,79.22,227000.0,75.2445,75.2825,75.1781,75.1876,227000.0
2023-11-16 12:50:00,79.22,79.23,79.07,79.13,237090.0,75.1876,75.1971,75.0452,75.1022,237090.0
2023-11-16 12:55:00,79.14,79.16,79.06,79.13,214294.0,75.1116,75.1306,75.0357,75.1022,214294.0
2023-11-16 13:00:00,79.13,79.17,78.91,78.96,394282.0,75.1022,75.1401,74.8934,74.9408,394282.0
2023-11-16 13:05:00,78.95,78.99,78.88,78.91,237207.0,74.9313,74.9693,74.8649,74.8934,237207.0
2023-11-16 13:10:00,78.91,78.94,78.87,78.91,209072.0,74.8934,74.9218,74.8554,74.8934,209072.0
2023-11-16 13:15:00,78.9,78.96,78.87,78.94,230468.0,74.8839,74.9408,74.8554,74.9218,230468.0
2023-11-16 13:20:00,78.94,78.96,78.9,78.94,208576.0,74.9218,74.9408,74.8839,74.9218,208576.0
2023-11-16 13:25:00,78.94,78.96,78.91,78.92,218648.0,74.9218,74.9408,74.8934,74.9028,218648.0
2023-11-16 13:30:00,78.93,78.97,78.9,78.9,283350.0,74.9123,74.9503,74.8839,74.8839,283350.0
2023-11-16 13:35:00,78.91,79.08,78.9,79.02,282722.0,74.8934,75.0547,74.8839,74.9978,282722.0
2023-11-16 13:40:00,79.02,79.02,78.75,78.75,395562.0,74.9978,74.9978,74.7415,74.7415,395562.0
2023-11-16 13:45:00,78.75,78.79,78.63,78.66,309095.0,74.7415,74.7795,74.6276,74.6561,309095.0
2023-11-16 13:50:00,78.66,78.78,78.65,78.67,234541.0,74.6561,74.77,74.6466,74.6656,234541.0
2023-11-16 13:55:00,78.66,78.67,78.5,78.52,435732.0,74.6561,74.6656,74.5042,74.5232,435732.0
2023-11-16 14:00:00,78.52,78.55,78.45,78.47,478327.0,74.5232,74.5517,74.4568,74.4757,478327.0
2023-11-16 14:05:00,78.47,78.68,78.39,78.52,372684.0,74.4757,74.6751,74.3998,74.5232,372684.0
2023-11-16 14:10:00,78.51,78.57,78.46,78.47,240049.0,74.5137,74.5707,74.4663,74.4757,240049.0
2023-11-16 14:15:00,78.48,78.59,78.45,78.54,228831.0,74.4852,74.5896,74.4568,74.5422,228831.0
2023-11-16 14:20:00,78.54,78.57,78.5,78.5,204240.0,74.5422,74.5707,74.5042,74.5042,204240.0
2023-11-16 14:25:00,78.51,78.52,78.42,78.49,210827.0,74.5137,74.5232,74.4283,74.4947,210827.0
2023-11-16 14:30:00,78.49,78.62,78.48,78.56,266274.0,74.4947,74.6181,74.4852,74.5612,266274.0
2023-11-16 14:35:00,78.56,78.61,78.54,78.61,166900.0,74.5612,74.6086,74.5422,74.6086,166900.0
2023-11-16 14:40:00,78.61,78.63,78.55,78.62,209485.0,74.6086,74.6276,74.5517,74.6181,209485.0
2023-11-16 14:45:00,78.62,78.74,78.61,78.72,231740.0,74.6181,74.732,74.6086,74.713,231740.0
2023-11-16 14:50:00,78.73,78.74,78.66,78.66,172676.0,74.7225,74.732,74.6561,74.6561,172676.0
2023-11-16 14:55:00,78.67,78.72,78.61,78.64,157661.0,74.6656,74.713,74.6086,74.6371,157661.0
2023-11-16 15:00:00,78.64,78.7,78.63,78.67,172682.0,74.6371,74.694,74.6276,74.6656,172682.0
2023-11-16 15:05:00,78.68,78.79,78.64,78.78,268807.0,74.6751,74.7795,74.6371,74.77,268807.0
2023-11-16 15:10:00,78.78,78.81,78.7,78.71,276448.0,74.77,74.7984,74.694,74.7035,276448.0
2023-11-16 15:15:00,78.7,78.91,78.7,78.86,343863.0,74.694,74.8934,74.694,74.8459,343863.0
2023-11-16 15:20:00,78.86,78.98,78.85,78.98,316142.0,74.8459,74.9598,74.8364,74.9598,316142.0
2023-11-16 15:25:00,78.98,79.0,78.95,78.97,294882.0,74.9598,74.9788,74.9313,74.9503,294882.0
2023-11-16 15:30:00,78.97,79.14,78.96,79.14,345694.0,74.9503,75.1116,74.9408,75.1116,345694.0
2023-11-16 15:35:00,79.14,79.32,79.13,79.28,595835.0,75.1116,75.2825,75.1022,75.2445,595835.0
2023-11-16 15:40:00,79.28,79.3,79.19,79.19,310492.0,75.2445,75.2635,75.1591,75.1591,310492.0
2023-11-16 15:45:00,79.2,79.2,79.01,79.05,596402.0,75.1686,75.1686,74.9883,75.0262,596402.0
2023-11-16 15:50:00,79.05,79.2,79.04,79.08,798845.0,75.0262,75.1686,75.0167,75.0547,798845.0
2023-11-16 15:55:00,79.08,79.21,79.04,79.11,1399124.0,75.0547,75.1781,75.0167,75.0832,1399124.0
2023-11-17 09:30:00,77.02,78.0,77.02,77.98,2718522.0,73.0996,74.0297,73.0996,74.0107,2718522.0
2023-11-17 09:35:00,77.98,78.07,77.32,77.33,1409672.0,74.0107,74.0961,73.3843,73.3938,1409672.0
2023-11-17 09:40:00,77.32,77.39,77.0,77.34,1293937.0,73.3843,73.4507,73.0806,73.4033,1293937.0
2023-11-17 09:45:00,77.34,77.59,77.22,77.4,1079565.0,73.4033,73.6405,73.2894,73.4602,1079565.0
2023-11-17 09:50:00,77.37,77.41,77.0,77.01,803015.0,73.4317,73.4697,73.0806,73.0901,803015.0
2023-11-17 09:55:00,77.01,77.1,76.75,76.96,1139418.0,73.0901,73.1755,72.8433,73.0426,1139418.0
2023-11-17 10:00:00,76.95,77.0,76.75,76.87,710565.0,73.0331,73.0806,72.8433,72.9572,710565.0
2023-11-17 10:05:00,76.89,77.14,76.79,77.09,655456.0,72.9762,73.2134,72.8813,73.166,655456.0
2023-11-17 10:10:00,77.09,77.29,76.99,77.15,680929.0,73.166,73.3558,73.0711,73.2229,680929.0
2023-11-17 10:15:00,77.15,77.19,77.02,77.19,450614.0,73.2229,73.2609,73.0996,73.2609,450614.0
2023-11-17 10:20:00,77.19,77.22,77.0,77.01,483225.0,73.2609,73.2894,73.0806,73.0901,483225.0
2023-11-17 10:25:00,77.02,77.13,76.9,77.07,467336.0,73.0996,73.204,72.9857,73.147,467336.0
2023-11-17 10:30:00,77.06,77.16,77.02,77.14,384459.0,73.1375,73.2324,73.0996,73.2134,384459.0
2023-11-17 10:35:00,77.14,77.44,77.11,77.42,493170.0,73.2134,73.4982,73.185,73.4792,493170.0
2023-11-17 10:40:00,77.42,77.42,77.31,77.4,376860.0,73.4792,73.4792,73.3748,73.4602,376860.0
2023-11-17 10:45:00,77.39,77.57,77.38,77.57,459724.0,73.4507,73.6216,73.4412,73.6216,459724.0
2023-11-17 10:50:00,77.56,77.85,77.54,77.81,605986.0,73.6121,73.8873,73.5931,73.8493,605986.0
2023-11-17 10:55:00,77.81,77.94,77.66,77.87,455513.0,73.8493,73.9727,73.707,73.9063,455513.0
2023-11-17 11:00:00,77.86,77.95,77.81,77.87,414205.0,73.8968,73.9822,73.8493,73.9063,414205.0
2023-11-17 11:05:00,77.87,77.91,77.74,77.9,375555.0,73.9063,73.9443,73.7829,73.9348,375555.0
2023-11-17 11:10:00,77.9,78.04,77.84,77.95,425083.0,73.9348,74.0676,73.8778,73.9822,425083.0
2023-11-17 11:15:00,77.94,77.95,77.74,77.8,295409.0,73.9727,73.9822,73.7829,73.8399,295409.0
2023-11-17 11:20:00,77.8,77.93,77.73,77.91,263252.0,73.8399,73.9632,73.7734,73.9443,263252.0
2023-11-17 11:25:00,77.9,77.93,77.81,77.81,274963.0,73.9348,73.9632,73.8493,73.8493,274963.0
2023-11-17 11:30:00,77.81,77.82,77.35,77.52,462468.0,73.8493,73.8588,73.4128,73.5741,462468.0
2023-11-17 11:35:00,77.51,77.67,77.43,77.65,299017.0,73.5646,73.7165,73.4887,73.6975,299017.0
2023-11-17 11:40:00,77.64,77.66,77.55,77.63,241149.0,73.688,73.707,73.6026,73.6785,241149.0
2023-11-17 11:45:00,77.63,77.66,77.56,77.58,173477.0,73.6785,73.707,73.6121,73.631,173477.0
2023-11-17 11:50:00,77.58,77.61,77.5,77.51,186217.0,73.631,73.6595,73.5551,73.5646,186217.0
2023-11-17 11:55:00,77.51,77.69,77.49,77.68,178308.0,73.5646,73.7355,73.5456,73.726,178308.0
2023-11-17 12:00:00,77.67,77.89,77.59,77.88,184956.0,73.7165,73.9253,73.6405,73.9158,184956.0
2023-11-17 12:05:00,77.87,77.99,77.85,77.94,175440.0,73.9063,74.0202,73.8873,73.9727,175440.0
2023-11-17 12:10:00,77.94,78.02,77.89,78.01,242106.0,73.9727,74.0487,73.9253,74.0392,242106.0
2023-11-17 12:15:00,78.02,78.38,77.97,78.37,394248.0,74.0487,74.3903,74.0012,74.3808,394248.0
2023-11-17 12:20:00,78.37,78.4,78.27,78.27,220554.0,74.3808,74.4093,74.2859,74.2859,220554.0
2023-11-17 12:25:00,78.28,78.38,78.22,78.38,198849.0,74.2954,74.3903,74.2385,74.3903,198849.0
2023-11-17 12:30:00,78.38,78.47,78.36,78.41,257187.0,74.3903,74.4757,74.3713,74.4188,257187.0
2023-11-17 12:35:00,78.4,78.41,78.12,78.35,331986.0,74.4093,74.4188,74.1436,74.3619,331986.0
2023-11-17 12:40:00,78.36,78.42,78.08,78.1,176792.0,74.3713,74.4283,74.1056,74.1246,176792.0
2023-11-17 12:45:00,78.09,78.28,78.04,78.26,160752.0,74.1151,74.2954,74.0676,74.2764,160752.0
2023-11-17 12:50:00,78.26,78.32,78.16,78.16,149174.0,74.2764,74.3334,74.1815,74.1815,149174.0
2023-11-17 12:55:00,78.16,78.29,78.16,78.24,132741.0,74.1815,74.3049,74.1815,74.2575,132741.0
2023-11-17 13:00:00,78.23,78.27,78.16,78.17,138881.0,74.248,74.2859,74.1815,74.191,138881.0
2023-11-17 13:05:00,78.17,78.22,78.15,78.2,100853.0,74.191,74.2385,74.172,74.2195,100853.0
2023-11-17 13:10:00,78.2,78.21,78.06,78.06,139776.0,74.2195,74.229,74.0866,74.0866,139776.0
2023-11-17 13:15:00,78.06,78.1,78.0,78.04,175196.0,74.0866,74.1246,74.0297,74.0676,175196.0
2023-11-17 13:20:00,78.04,78.05,77.97,77.98,218402.0,74.0676,74.0771,74.0012,74.0107,218402.0
2023-11-17 13:25:00,77.98,77.98,77.86,77.96,176689.0,74.0107,74.0107,73.8968,73.9917,176689.0
2023-11-17 13:30:00,77.97,78.06,77.96,78.04,114716.0,74.0012,74.0866,73.9917,74.0676,114716.0
2023-11-17 13:35:00,78.04,78.05,77.92,78.01,142601.0,74.0676,74.0771,73.9537,74.0392,142601.0
2023-11-17 13:40:00,78.01,78.03,77.96,77.98,105000.0,74.0392,74.0581,73.9917,74.0107,105000.0
2023-11-17 13:45:00,77.98,77.99,77.9,77.99,109115.0,74.0107,74.0202,73.9348,74.0202,109115.0
2023-11-17 13:50:00,77.99,78.08,77.97,78.01,105160.0,74.0202,74.1056,74.0012,74.0392,105160.0
2023-11-17 13:55:00,78.01,78.14,77.98,78.14,129203.0,74.0392,74.1625,74.0107,74.1625,129203.0
2023-11-17 14:00:00,78.14,78.19,78.1,78.17,119695.0,74.1625,74.21,74.1246,74.191,119695.0
2023-11-17 14:05:00,78.16,78.17,78.09,78.13,87590.0,74.1815,74.191,74.1151,74.1531,87590.0
2023-11-17 14:10:00,78.12,78.17,78.1,78.12,80990.0,74.1436,74.191,74.1246,74.1436,80990.0
2023-11-17 14:15:00,78.13,78.21,78.12,78.19,94749.0,74.1531,74.229,74.1436,74.21,94749.0
2023-11-17 14:20:00,78.2,78.2,78.06,78.13,139396.0,74.2195,74.2195,74.0866,74.1531,139396.0
2023-11-17 14:25:00,78.13,78.17,78.06,78.09,101539.0,74.1531,74.191,74.0866,74.1151,101539.0
2023-11-17 14:30:00,78.08,78.12,77.99,78.0,121839.0,74.1056,74.1436,74.0202,74.0297,121839.0
2023-11-17 14:35:00,78.0,78.04,77.95,78.02,160200.0,74.0297,74.0676,73.9822,74.0487,160200.0
2023-11-17 14:40:00,78.01,78.02,77.9,77.95,139416.0,74.0392,74.0487,73.9348,73.9822,139416.0
2023-11-17 14:45:00,77.95,78.0,77.92,77.95,111595.0,73.9822,74.0297,73.9537,73.9822,111595.0
2023-11-17 14:50:00,77.95,77.96,77.92,77.94,158640.0,73.9822,73.9917,73.9537,73.9727,158640.0
2023-11-17 14:55:00,77.94,77.95,77.87,77.9,137641.0,73.9727,73.9822,73.9063,73.9348,137641.0
2023-11-17 15:00:00,77.91,77.99,77.9,77.95,135897.0,73.9443,74.0202,73.9348,73.9822,135897.0
2023-11-17 15:05:00,77.95,78.04,77.94,78.0,174001.0,73.9822,74.0676,73.9727,74.0297,174001.0
2023-11-17 15:10:00,78.0,78.02,77.96,77.98,112555.0,74.0297,74.0487,73.9917,74.0107,112555.0
2023-11-17 15:15:00,77.97,77.97,77.86,77.86,165154.0,74.0012,74.0012,73.8968,73.8968,165154.0
2023-11-17 15:20:00,77.86,77.9,77.84,77.84,191993.0,73.8968,73.9348,73.8778,73.8778,191993.0
2023-11-17 15:25:00,77.84,77.85,77.75,77.8,253281.0,73.8778,73.8873,73.7924,73.8399,253281.0
2023-11-17 15:30:00,77.8,77.84,77.75,77.83,235799.0,73.8399,73.8778,73.7924,73.8683,235799.0
2023-11-17 15:35:00,77.83,77.84,77.74,77.79,228113.0,73.8683,73.8778,73.7829,73.8304,228113.0
2023-11-17 15:40:00,77.79,77.85,77.74,77.78,314575.0,73.8304,73.8873,73.7829,73.8209,314575.0
2023-11-17 15:45:00,77.78,77.81,77.74,77.76,304338.0,73.8209,73.8493,73.7829,73.8019,304338.0
2023-11-17 15:50:00,77.76,77.8,77.7,77.71,440123.0,73.8019,73.8399,73.7449,73.7544,440123.0
2023-11-17 15:55:00,77.71,77.75,77.59,77.59,950943.0,73.7544,73.7924,73.6405,73.6405,950943.0
2023-11-20 09:30:00,76.91,77.17,76.56,77.14,1302678.0,72.9952,73.2419,72.663,73.2134,1302678.0
2023-11-20 09:35:00,77.14,77.4,77.01,77.27,866446.0,73.2134,73.4602,73.0901,73.3368,866446.0
2023-11-20 09:40:00,77.28,77.64,77.26,77.61,940385.0,73.3463,73.688,73.3273,73.6595,940385.0
2023-11-20 09:45:00,77.61,77.77,77.48,77.76,742112.0,73.6595,73.8114,73.5361,73.8019,742112.0
2023-11-20 09:50:00,77.75,77.99,77.67,77.96,1012314.0,73.7924,74.0202,73.7165,73.9917,1012314.0
2023-11-20 09:55:00,77.95,78.41,77.91,78.35,1069917.0,73.9822,74.4188,73.9443,74.3619,1069917.0
2023-11-20 10:00:00,78.36,78.51,78.2,78.42,694691.0,74.3713,74.5137,74.2195,74.4283,694691.0
2023-11-20 10:05:00,78.42,78.56,78.16,78.27,594251.0,74.4283,74.5612,74.1815,74.2859,594251.0
2023-11-20 10:10:00,78.27,78.45,78.13,78.42,459514.0,74.2859,74.4568,74.1531,74.4283,459514.0
2023-11-20 10:15:00,78.42,78.53,78.21,78.23,389659.0,74.4283,74.5327,74.229,74.248,389659.0
2023-11-20 10:20:00,78.23,78.34,78.0,78.11,500397.0,74.248,74.3524,74.0297,74.1341,500397.0
2023-11-20 10:25:00,78.12,78.19,78.01,78.08,324395.0,74.1436,74.21,74.0392,74.1056,324395.0
2023-11-20 10:30:00,78.08,78.12,77.82,77.99,383191.0,74.1056,74.1436,73.8588,74.0202,383191.0
2023-11-20 10:35:00,77.98,78.05,77.89,78.03,263200.0,74.0107,74.0771,73.9253,74.0581,263200.0
2023-11-20 10:40:00,78.03,78.14,78.0,78.09,255496.0,74.0581,74.1625,74.0297,74.1151,255496.0
2023-11-20 10:45:00,78.11,78.33,78.1,78.29,325129.0,74.1341,74.3429,74.1246,74.3049,325129.0
2023-11-20 10:50:00,78.29,78.48,78.28,78.41,544602.0,74.3049,74.4852,74.2954,74.4188,544602.0
2023-11-20 10:55:00,78.41,78.48,78.35,78.45,322817.0,74.4188,74.4852,74.3619,74.4568,322817.0
2023-11-20 11:00:00,78.45,78.47,78.31,78.43,255678.0,74.4568,74.4757,74.3239,74.4378,255678.0
2023-11-20 11:05:00,78.42,78.48,78.4,78.41,293386.0,74.4283,74.4852,74.4093,74.4188,293386.0
2023-11-20 11:10:00,78.41,78.6,78.39,78.59,469931.0,74.4188,74.5991,74.3998,74.5896,469931.0
2023-11-20 11:15:00,78.59,78.61,78.42,78.46,301503.0,74.5896,74.6086,74.4283,74.4663,301503.0
2023-11-20 11:20:00,78.46,78.55,78.38,78.54,200194.0,74.4663,74.5517,74.3903,74.5422,200194.0
2023-11-20 11:25:00,78.55,78.59,78.47,78.54,203846.0,74.5517,74.5896,74.4757,74.5422,203846.0
2023-11-20 11:30:00,78.54,78.71,78.52,78.69,286548.0,74.5422,74.7035,74.5232,74.6845,286548.0
2023-11-20 11:35:00,78.69,78.75,78.34,78.36,467760.0,74.6845,74.7415,74.3524,74.3713,467760.0
2023-11-20 11:40:00,78.36,78.53,78.31,78.51,240490.0,74.3713,74.5327,74.3239,74.5137,240490.0
2023-11-20 11:45:00,78.51,78.52,78.43,78.49,156706.0,74.5137,74.5232,74.4378,74.4947,156706.0
2023-11-20 11:50:00,78.49,78.49,78.37,78.46,167550.0,74.4947,74.4947,74.3808,74.4663,167550.0
2023-11-20 11:55:00,78.47,78.48,78.36,78.38,150664.0,74.4757,74.4852,74.3713,74.3903,150664.0
2023-11-20 12:00:00,78.37,78.5,78.34,78.5,174680.0,74.3808,74.5042,74.3524,74.5042,174680.0
2023-11-20 12:05:00,78.49,78.53,78.37,78.39,181661.0,74.4947,74.5327,74.3808,74.3998,181661.0
2023-11-20 12:10:00,78.4,78.42,78.33,78.39,145524.0,74.4093,74.4283,74.3429,74.3998,145524.0
2023-11-20 12:15:00,78.4,78.42,78.33,78.35,121772.0,74.4093,74.4283,74.3429,74.3619,121772.0
2023-11-20 12:20:00,78.36,78.36,78.23,78.31,151646.0,74.3713,74.3713,74.248,74.3239,151646.0
2023-11-20 12:25:00,78.3,78.4,78.14,78.16,279821.0,74.3144,74.4093,74.1625,74.1815,279821.0
2023-11-20 12:30:00,78.15,78.24,78.11,78.21,149704.0,74.172,74.2575,74.1341,74.229,149704.0
2023-11-20 12:35:00,78.2,78.26,78.16,78.21,163916.0,74.2195,74.2764,74.1815,74.229,163916.0
2023-11-20 12:40:00,78.2,78.21,78.02,78.09,224971.0,74.2195,74.229,74.0487,74.1151,224971.0
2023-11-20 12:45:00,78.09,78.1,78.02,78.09,110484.0,74.1151,74.1246,74.0487,74.1151,110484.0
2023-11-20 12:50:00,78.1,78.15,78.07,78.12,115978.0,74.1246,74.172,74.0961,74.1436,115978.0
2023-11-20 12:55:00,78.12,78.15,78.03,78.13,139697.0,74.1436,74.172,74.0581,74.1531,139697.0
2023-11-20 13:00:00,78.14,78.37,78.13,78.33,119176.0,74.1625,74.3808,74.1531,74.3429,119176.0
2023-11-20 13:05:00,78.32,78.33,78.2,78.26,134518.0,74.3334,74.3429,74.2195,74.2764,134518.0
2023-11-20 13:10:00,78.25,78.3,78.2,78.23,158585.0,74.2669,74.3144,74.2195,74.248,158585.0
2023-11-20 13:15:00,78.23,78.29,78.14,78.28,143520.0,74.248,74.3049,74.1625,74.2954,143520.0
2023-11-20 13:20:00,78.28,78.34,78.26,78.33,152524.0,74.2954,74.3524,74.2764,74.3429,152524.0
2023-11-20 13:25:00,78.33,78.41,78.32,78.41,80959.0,74.3429,74.4188,74.3334,74.4188,80959.0
2023-11-20 13:30:00,78.41,78.42,78.29,78.35,116146.0,74.4188,74.4283,74.3049,74.3619,116146.0
2023-11-20 13:35:00,78.35,78.37,78.3,78.31,73799.0,74.3619,74.3808,74.3144,74.3239,73799.0
2023-11-20 13:40:00,78.31,78.37,78.3,78.36,84127.0,74.3239,74.3808,74.3144,74.3713,84127.0
2023-11-20 13:45:00,78.35,78.38,78.31,78.32,91885.0,74.3619,74.3903,74.3239,74.3334,91885.0
2023-11-20 13:50:00,78.31,78.32,78.18,78.21,137534.0,74.3239,74.3334,74.2005,74.229,137534.0
2023-11-20 13:55:00,78.21,78.3,78.21,78.23,124828.0,74.229,74.3144,74.229,74.248,124828.0
2023-11-20 14:00:00,78.23,78.28,78.22,78.25,92698.0,74.248,74.2954,74.2385,74.2669,92698.0
2023-11-20 14:05:00,78.25,78.25,78.16,78.17,106543.0,74.2669,74.2669,74.1815,74.191,106543.0
2023-11-20 14:10:00,78.18,78.29,78.17,78.28,138631.0,74.2005,74.3049,74.191,74.2954,138631.0
2023-11-20 14:15:00,78.28,78.36,78.27,78.35,89402.0,74.2954,74.3713,74.2859,74.3619,89402.0
2023-11-20 14:20:00,78.36,78.37,78.3,78.33,99227.0,74.3713,74.3808,74.3144,74.3429,99227.0
2023-11-20 14:25:00,78.33,78.39,78.3,78.31,99334.0,74.3429,74.3998,74.3144,74.3239,99334.0
2023-11-20 14:30:00,78.31,78.35,78.27,78.3,79228.0,74.3239,74.3619,74.2859,74.3144,79228.0
2023-11-20 14:35:00,78.31,78.39,78.3,78.39,57726.0,74.3239,74.3998,74.3144,74.3998,57726.0
2023-11-20 14:40:00,78.39,78.44,78.37,78.42,110098.0,74.3998,74.4473,74.3808,74.4283,110098.0
2023-11-20 14:45:00,78.43,78.55,78.42,78.54,322529.0,74.4378,74.5517,74.4283,74.5422,322529.0
2023-11-20 14:50:00,78.54,78.57,78.49,78.53,197477.0,74.5422,74.5707,74.4947,74.5327,197477.0
2023-11-20 14:55:00,78.53,78.56,78.48,78.51,118009.0,74.5327,74.5612,74.4852,74.5137,118009.0
2023-11-20 15:00:00,78.51,78.54,78.47,78.5,106621.0,74.5137,74.5422,74.4757,74.5042,106621.0
2023-11-20 15:05:00,78.49,78.54,78.48,78.51,94923.0,74.4947,74.5422,74.4852,74.5137,94923.0
2023-11-20 15:10:00,78.5,78.58,78.47,78.55,93303.0,74.5042,74.5801,74.4757,74.5517,93303.0
2023-11-20 15:15:00,78.55,78.55,78.46,78.49,133327.0,74.5517,74.5517,74.4663,74.4947,133327.0
2023-11-20 15:20:00,78.49,78.5,78.32,78.33,190124.0,74.4947,74.5042,74.3334,74.3429,190124.0
2023-11-20 15:25:00,78.33,78.41,78.32,78.41,148261.0,74.3429,74.4188,74.3334,74.4188,148261.0
2023-11-20 15:30:00,78.4,78.48,78.38,78.44,168283.0,74.4093,74.4852,74.3903,74.4473,168283.0
2023-11-20 15:35:00,78.45,78.54,78.43,78.54,178241.0,74.4568,74.5422,74.4378,74.5422,178241.0
2023-11-20 15:40:00,78.54,78.59,78.48,78.53,214132.0,74.5422,74.5896,74.4852,74.5327,214132.0
2023-11-20 15:45:00,78.52,78.58,78.49,78.56,346642.0,74.5232,74.5801,74.4947,74.5612,346642.0
2023-11-20 15:50:00,78.57,78.58,78.43,78.44,386985.0,74.5707,74.5801,74.4378,74.4473,386985.0
2023-11-20 15:55:00,78.44,78.53,78.42,78.45,810991.0,74.4473,74.5327,74.4283,74.4568,810991.0
2023-11-21 09:30:00,77.85,78.48,77.6,78.45,917398.0,73.8873,74.4852,73.65,74.4568,917398.0
2023-11-21 09:35:00,78.45,79.2,78.37,78.91,737707.0,74.4568,75.1686,74.3808,74.8934,737707.0
2023-11-21 09:40:00,78.91,79.28,78.83,79.01,692913.0,74.8934,75.2445,74.8174,74.9883,692913.0
2023-11-21 09:45:00,79.01,79.01,78.71,78.88,500764.0,74.9883,74.9883,74.7035,74.8649,500764.0
2023-11-21 09:50:00,78.89,79.2,78.83,79.18,500999.0,74.8744,75.1686,74.8174,75.1496,500999.0
2023-11-21 09:55:00,79.18,79.24,78.7,78.8,570326.0,75.1496,75.2066,74.694,74.7889,570326.0
2023-11-21 10:00:00,78.8,79.04,78.68,78.72,384830.0,74.7889,75.0167,74.6751,74.713,384830.0
2023-11-21 10:05:00,78.72,78.72,78.47,78.65,441851.0,74.713,74.713,74.4757,74.6466,441851.0
2023-11-21 10:10:00,78.65,78.79,78.56,78.66,253764.0,74.6466,74.7795,74.5612,74.6561,253764.0
2023-11-21 10:15:00,78.66,78.79,78.61,78.7,239797.0,74.6561,74.7795,74.6086,74.694,239797.0
2023-11-21 10:20:00,78.7,78.7,78.31,78.33,408397.0,74.694,74.694,74.3239,74.3429,408397.0
2023-11-21 10:25:00,78.33,78.39,78.11,78.21,363082.0,74.3429,74.3998,74.1341,74.229,363082.0
2023-11-21 10:30:00,78.21,78.36,78.12,78.29,249088.0,74.229,74.3713,74.1436,74.3049,249088.0
2023-11-21 10:35:00,78.3,78.44,78.24,78.31,297326.0,74.3144,74.4473,74.2575,74.3239,297326.0
2023-11-21 10:40:00,78.3,78.71,78.3,78.66,353032.0,74.3144,74.7035,74.3144,74.6561,353032.0
2023-11-21 10:45:00,78.67,78.79,78.64,78.74,307974.0,74.6656,74.7795,74.6371,74.732,307974.0
2023-11-21 10:50:00,78.74,78.9,78.69,78.83,231662.0,74.732,74.8839,74.6845,74.8174,231662.0
2023-11-21 10:55:00,78.84,79.05,78.76,79.01,246240.0,74.8269,75.0262,74.751,74.9883,246240.0
2023-11-21 11:00:00,79.02,79.07,78.92,78.99,234201.0,74.9978,75.0452,74.9028,74.9693,234201.0
2023-11-21 11:05:00,78.99,79.06,78.86,79.05,158821.0,74.9693,75.0357,74.8459,75.0262,158821.0
2023-11-21 11:10:00,79.04,79.11,79.0,79.01,212358.0,75.0167,75.0832,74.9788,74.9883,212358.0
2023-11-21 11:15:00,79.02,79.06,78.8,78.84,174125.0,74.9978,75.0357,74.7889,74.8269,174125.0
2023-11-21 11:20:00,78.84,78.89,78.8,78.86,76971.0,74.8269,74.8744,74.7889,74.8459,76971.0
2023-11-21 11:25:00,78.86,78.93,78.82,78.87,144575.0,74.8459,74.9123,74.8079,74.8554,144575.0
2023-11-21 11:30:00,78.86,78.86,78.72,78.73,139338.0,74.8459,74.8459,74.713,74.7225,139338.0
2023-11-21 11:35:00,78.73,78.87,78.73,78.84,85330.0,74.7225,74.8554,74.7225,74.8269,85330.0
2023-11-21 11:40:00,78.85,78.96,78.8,78.94,110375.0,74.8364,74.9408,74.7889,74.9218,110375.0
2023-11-21 11:45:00,78.94,79.1,78.93,79.08,238629.0,74.9218,75.0737,74.9123,75.0547,238629.0
2023-11-21 11:50:00,79.08,79.09,78.99,79.04,132787.0,75.0547,75.0642,74.9693,75.0167,132787.0
2023-11-21 11:55:00,79.04,79.08,78.97,79.0,115263.0,75.0167,75.0547,74.9503,74.9788,115263.0
2023-11-21 12:00:00,79.0,79.0,78.86,78.95,176522.0,74.9788,74.9788,74.8459,74.9313,176522.0
2023-11-21 12:05:00,78.95,79.01,78.91,79.0,111375.0,74.9313,74.9883,74.8934,74.9788,111375.0
2023-11-21 12:10:00,79.01,79.07,78.98,79.0,99632.0,74.9883,75.0452,74.9598,74.9788,99632.0
2023-11-21 12:15:00,79.01,79.05,78.99,79.0,100133.0,74.9883,75.0262,74.9693,74.9788,100133.0
2023-11-21 12:20:00,79.0,79.06,78.97,79.06,85828.0,74.9788,75.0357,74.9503,75.0357,85828.0
2023-11-21 12:25:00,79.06,79.14,79.05,79.13,97953.0,75.0357,75.1116,75.0262,75.1022,97953.0
2023-11-21 12:30:00,79.12,79.2,79.09,79.15,192616.0,75.0927,75.1686,75.0642,75.1211,192616.0
2023-11-21 12:35:00,79.14,79.19,79.1,79.13,80024.0,75.1116,75.1591,75.0737,75.1022,80024.0
2023-11-21 12:40:00,79.13,79.15,79.01,79.02,106913.0,75.1022,75.1211,74.9883,74.9978,106913.0
2023-11-21 12:45:00,79.02,79.13,79.01,79.11,80524.0,74.9978,75.1022,74.9883,75.0832,80524.0
2023-11-21 12:50:00,79.11,79.17,79.1,79.16,82959.0,75.0832,75.1401,75.0737,75.1306,82959.0
2023-11-21 12:55:00,79.16,79.18,79.13,79.17,107425.0,75.1306,75.1496,75.1022,75.1401,107425.0
2023-11-21 13:00:00,79.17,79.17,79.04,79.06,96095.0,75.1401,75.1401,75.0167,75.0357,96095.0
2023-11-21 13:05:00,79.06,79.06,78.98,78.99,100404.0,75.0357,75.0357,74.9598,74.9693,100404.0
2023-11-21 13:10:00,79.0,79.0,78.87,78.9,129487.0,74.9788,74.9788,74.8554,74.8839,129487.0
2023-11-21 13:15:00,78.89,78.9,78.82,78.88,84210.0,74.8744,74.8839,74.8079,74.8649,84210.0
2023-11-21 13:20:00,78.87,78.88,78.79,78.83,121703.0,74.8554,74.8649,74.7795,74.8174,121703.0
2023-11-21 13:25:00,78.84,78.9,78.79,78.9,74060.0,74.8269,74.8839,74.7795,74.8839,74060.0
2023-11-21 13:30:00,78.89,79.0,78.87,78.97,60048.0,74.8744,74.9788,74.8554,74.9503,60048.0
2023-11-21 13:35:00,78.97,79.02,78.94,79.01,109608.0,74.9503,74.9978,74.9218,74.9883,109608.0
2023-11-21 13:40:00,79.01,79.01,78.95,78.98,84397.0,74.9883,74.9883,74.9313,74.9598,84397.0
2023-11-21 13:45:00,78.99,78.99,78.88,78.91,124088.0,74.9693,74.9693,74.8649,74.8934,124088.0
2023-11-21 13:50:00,78.91,78.91,78.83,78.86,85804.0,74.8934,74.8934,74.8174,74.8459,85804.0
2023-11-21 13:55:00,78.86,78.95,78.85,78.95,94310.0,74.8459,74.9313,74.8364,74.9313,94310.0
2023-11-21 14:00:00,78.95,79.15,78.9,79.1,139366.0,74.9313,75.1211,74.8839,75.0737,139366.0
2023-11-21 14:05:00,79.09,79.1,78.95,78.97,116714.0,75.0642,75.0737,74.9313,74.9503,116714.0
2023-11-21 14:10:00,78.97,79.1,78.96,79.07,99162.0,74.9503,75.0737,74.9408,75.0452,99162.0
2023-11-21 14:15:00,79.08,79.1,79.01,79.08,86764.0,75.0547,75.0737,74.9883,75.0547,86764.0
2023-11-21 14:20:00,79.06,79.09,79.01,79.06,136528.0,75.0357,75.0642,74.9883,75.0357,136528.0
2023-11-21 14:25:00,79.05,79.14,79.02,79.12,104734.0,75.0262,75.1116,74.9978,75.0927,104734.0
2023-11-21 14:30:00,79.12,79.13,79.01,79.05,84161.0,75.0927,75.1022,74.9883,75.0262,84161.0
2023-11-21 14:35:00,79.05,79.07,79.01,79.02,69770.0,75.0262,75.0452,74.9883,74.9978,69770.0
2023-11-21 14:40:00,79.01,79.06,78.97,79.0,83460.0,74.9883,75.0357,74.9503,74.9788,83460.0
2023-11-21 14:45:00,79.0,79.03,78.89,78.9,118546.0,74.9788,75.0072,74.8744,74.8839,118546.0
2023-11-21 14:50:00,78.9,78.92,78.85,78.89,128000.0,74.8839,74.9028,74.8364,74.8744,128000.0
2023-11-21 14:55:00,78.89,78.96,78.89,78.92,144952.0,74.8744,74.9408,74.8744,74.9028,144952.0
2023-11-21 15:00:00,78.92,79.0,78.92,78.98,92437.0,74.9028,74.9788,74.9028,74.9598,92437.0
2023-11-21 15:05:00,78.98,78.98,78.9,78.92,78791.0,74.9598,74.9598,74.8839,74.9028,78791.0
2023-11-21 15:10:00,78.93,79.0,78.93,78.98,84280.0,74.9123,74.9788,74.9123,74.9598,84280.0
2023-11-21 15:15:00,78.99,79.12,78.98,79.1,193342.0,74.9693,75.0927,74.9598,75.0737,193342.0
2023-11-21 15:20:00,79.11,79.14,79.07,79.13,161737.0,75.0832,75.1116,75.0452,75.1022,161737.0
2023-11-21 15:25:00,79.13,79.17,79.12,79.16,147926.0,75.1022,75.1401,75.0927,75.1306,147926.0
2023-11-21 15:30:00,79.16,79.16,79.04,79.04,163148.0,75.1306,75.1306,75.0167,75.0167,163148.0
2023-11-21 15:35:00,79.05,79.11,79.03,79.1,194344.0,75.0262,75.0832,75.0072,75.0737,194344.0
2023-11-21 15:40:00,79.11,79.11,79.03,79.06,183373.0,75.0832,75.0832,75.0072,75.0357,183373.0
2023-11-21 15:45:00,79.07,79.11,79.01,79.08,357650.0,75.0452,75.0832,74.9883,75.0547,357650.0
2023-11-21 15:50:00,79.07,79.1,79.0,79.02,255799.0,75.0452,75.0737,74.9788,74.9978,255799.0
2023-11-21 15:55:00,79.02,79.06,78.93,78.94,597245.0,74.9978,75.0357,74.9123,74.9218,597245.0
2023-11-22 09:30:00,79.28,79.54,79.01,79.35,1107984.0,75.2445,75.4913,74.9883,75.311,1107984.0
2023-11-22 09:35:00,79.34,79.71,79.33,79.54,626342.0,75.3015,75.6526,75.292,75.4913,626342.0
2023-11-22 09:40:00,79.53,79.54,79.08,79.26,517011.0,75.4818,75.4913,75.0547,75.2255,517011.0
2023-11-22 09:45:00,79.27,79.3,78.71,78.95,570662.0,75.235,75.2635,74.7035,74.9313,570662.0
2023-11-22 09:50:00,78.96,79.06,78.6,78.72,449408.0,74.9408,75.0357,74.5991,74.713,449408.0
2023-11-22 09:55:00,78.74,78.89,78.58,78.58,379622.0,74.732,74.8744,74.5801,74.5801,379622.0
2023-11-22 10:00:00,78.58,78.59,78.19,78.39,523276.0,74.5801,74.5896,74.21,74.3998,523276.0
2023-11-22 10:05:00,78.38,78.5,78.27,78.34,342852.0,74.3903,74.5042,74.2859,74.3524,342852.0
2023-11-22 10:10:00,78.35,78.45,78.2,78.29,419998.0,74.3619,74.4568,74.2195,74.3049,419998.0
2023-11-22 10:15:00,78.3,78.41,78.13,78.24,420590.0,74.3144,74.4188,74.1531,74.2575,420590.0
2023-11-22 10:20:00,78.24,78.43,78.21,78.37,328446.0,74.2575,74.4378,74.229,74.3808,328446.0
2023-11-22 10:25:00,78.37,78.45,78.23,78.43,258089.0,74.3808,74.4568,74.248,74.4378,258089.0
2023-11-22 10:30:00,78.44,78.47,78.34,78.38,234734.0,74.4473,74.4757,74.3524,74.3903,234734.0
2023-11-22 10:35:00,78.38,78.57,78.33,78.56,294781.0,74.3903,74.5707,74.3429,74.5612,294781.0
2023-11-22 10:40:00,78.56,78.77,78.55,78.73,276799.0,74.5612,74.7605,74.5517,74.7225,276799.0
2023-11-22 10:45:00,78.74,78.77,78.58,78.61,299339.0,74.732,74.7605,74.5801,74.6086,299339.0
2023-11-22 10:50:00,78.6,78.68,78.51,78.52,208744.0,74.5991,74.6751,74.5137,74.5232,208744.0
2023-11-22 10:55:00,78.52,78.79,78.51,78.78,129584.0,74.5232,74.7795,74.5137,74.77,129584.0
2023-11-22 11:00:00,78.78,78.95,78.75,78.93,192509.0,74.77,74.9313,74.7415,74.9123,192509.0
2023-11-22 11:05:00,78.92,78.93,78.82,78.9,135279.0,74.9028,74.9123,74.8079,74.8839,135279.0
2023-11-22 11:10:00,78.9,79.01,78.87,78.93,241807.0,74.8839,74.9883,74.8554,74.9123,241807.0
2023-11-22 11:15:00,78.92,78.96,78.75,78.78,183045.0,74.9028,74.9408,74.7415,74.77,183045.0
2023-11-22 11:20:00,78.78,78.93,78.77,78.88,131472.0,74.77,74.9123,74.7605,74.8649,131472.0
2023-11-22 11:25:00,78.89,78.94,78.73,78.83,161380.0,74.8744,74.9218,74.7225,74.8174,161380.0
2023-11-22 11:30:00,78.85,78.98,78.84,78.98,99396.0,74.8364,74.9598,74.8269,74.9598,99396.0
2023-11-22 11:35:00,78.97,78.98,78.83,78.86,123253.0,74.9503,74.9598,74.8174,74.8459,123253.0
2023-11-22 11:40:00,78.86,79.04,78.85,78.96,155933.0,74.8459,75.0167,74.8364,74.9408,155933.0
2023-11-22 11:45:00,78.96,79.02,78.87,78.89,148799.0,74.9408,74.9978,74.8554,74.8744,148799.0
2023-11-22 11:50:00,78.88,78.91,78.74,78.75,192995.0,74.8649,74.8934,74.732,74.7415,192995.0
2023-11-22 11:55:00,78.75,78.81,78.7,78.8,164976.0,74.7415,74.7984,74.694,74.7889,164976.0
2023-11-22 12:00:00,78.8,78.82,78.73,78.77,146826.0,74.7889,74.8079,74.7225,74.7605,146826.0
2023-11-22 12:05:00,78.78,78.85,78.75,78.84,117381.0,74.77,74.8364,74.7415,74.8269,117381.0
2023-11-22 12:10:00,78.84,78.93,78.82,78.86,116635.0,74.8269,74.9123,74.8079,74.8459,116635.0
2023-11-22 12:15:00,78.86,78.88,78.76,78.88,106530.0,74.8459,74.8649,74.751,74.8649,106530.0
2023-11-22 12:20:00,78.87,78.98,78.86,78.95,95221.0,74.8554,74.9598,74.8459,74.9313,95221.0
2023-11-22 12:25:00,78.97,78.99,78.93,78.97,100094.0,74.9503,74.9693,74.9123,74.9503,100094.0
2023-11-22 12:30:00,78.95,78.97,78.85,78.95,91826.0,74.9313,74.9503,74.8364,74.9313,91826.0
2023-11-22 12:35:00,78.96,78.96,78.85,78.89,113806.0,74.9408,74.9408,74.8364,74.8744,113806.0
2023-11-22 12:40:00,78.88,78.94,78.87,78.93,102161.0,74.8649,74.9218,74.8554,74.9123,102161.0
2023-11-22 12:45:00,78.92,78.97,78.88,78.9,102231.0,74.9028,74.9503,74.8649,74.8839,102231.0
2023-11-22 12:50:00,78.9,78.98,78.89,78.95,76883.0,74.8839,74.9598,74.8744,74.9313,76883.0
2023-11-22 12:55:00,78.95,78.99,78.92,78.95,58581.0,74.9313,74.9693,74.9028,74.9313,58581.0
2023-11-22 13:00:00,78.95,78.98,78.91,78.92,58248.0,74.9313,74.9598,74.8934,74.9028,58248.0
2023-11-22 13:05:00,78.91,79.0,78.9,78.98,62496.0,74.8934,74.9788,74.8839,74.9598,62496.0
2023-11-22 13:10:00,78.99,79.07,78.98,79.02,131702.0,74.9693,75.0452,74.9598,74.9978,131702.0
2023-11-22 13:15:00,79.02,79.03,78.89,78.93,75572.0,74.9978,75.0072,74.8744,74.9123,75572.0
2023-11-22 13:20:00,78.93,78.97,78.91,78.95,61219.0,74.9123,74.9503,74.8934,74.9313,61219.0
2023-11-22 13:25:00,78.97,78.97,78.92,78.94,67575.0,74.9503,74.9503,74.9028,74.9218,67575.0
2023-11-22 13:30:00,78.94,78.97,78.8,78.82,127793.0,74.9218,74.9503,74.7889,74.8079,127793.0
2023-11-22 13:35:00,78.83,78.84,78.73,78.8,131218.0,74.8174,74.8269,74.7225,74.7889,131218.0
2023-11-22 13:40:00,78.81,78.83,78.75,78.78,61945.0,74.7984,74.8174,74.7415,74.77,61945.0
2023-11-22 13:45:00,78.78,78.82,78.77,78.79,84763.0,74.77,74.8079,74.7605,74.7795,84763.0
2023-11-22 13:50:00,78.8,78.8,78.71,78.73,82592.0,74.7889,74.7889,74.7035,74.7225,82592.0
2023-11-22 13:55:00,78.73,78.78,78.7,78.7,79648.0,74.7225,74.77,74.694,74.694,79648.0
2023-11-22 14:00:00,78.7,78.76,78.69,78.74,80273.0,74.694,74.751,74.6845,74.732,80273.0
2023-11-22 14:05:00,78.75,78.81,78.72,78.76,77424.0,74.7415,74.7984,74.713,74.751,77424.0
2023-11-22 14:10:00,78.77,78.77,78.7,78.73,66960.0,74.7605,74.7605,74.694,74.7225,66960.0
2023-11-22 14:15:00,78.73,78.84,78.72,78.82,95625.0,74.7225,74.8269,74.713,74.8079,95625.0
2023-11-22 14:20:00,78.82,78.84,78.79,78.8,55360.0,74.8079,74.8269,74.7795,74.7889,55360.0
2023-11-22 14:25:00,78.81,78.87,78.8,78.86,65611.0,74.7984,74.8554,74.7889,74.8459,65611.0
2023-11-22 14:30:00,78.86,78.86,78.76,78.8,74621.0,74.8459,74.8459,74.751,74.7889,74621.0
2023-11-22 14:35:00,78.79,78.81,78.69,78.71,86861.0,74.7795,74.7984,74.6845,74.7035,86861.0
2023-11-22 14:40:00,78.71,78.83,78.7,78.82,64487.0,74.7035,74.8174,74.694,74.8079,64487.0
2023-11-22 14:45:00,78.82,78.84,78.78,78.81,97987.0,74.8079,74.8269,74.77,74.7984,97987.0
2023-11-22 14:50:00,78.81,78.84,78.76,78.83,79497.0,74.7984,74.8269,74.751,74.8174,79497.0
2023-11-22 14:55:00,78.83,78.91,78.81,78.89,84425.0,74.8174,74.8934,74.7984,74.8744,84425.0
2023-11-22 15:00:00,78.9,78.94,78.89,78.94,66317.0,74.8839,74.9218,74.8744,74.9218,66317.0
2023-11-22 15:05:00,78.94,78.95,78.82,78.84,101341.0,74.9218,74.9313,74.8079,74.8269,101341.0
2023-11-22 15:10:00,78.85,78.86,78.82,78.85,80200.0,74.8364,74.8459,74.8079,74.8364,80200.0
2023-11-22 15:15:00,78.85,78.89,78.84,78.85,72301.0,74.8364,74.8744,74.8269,74.8364,72301.0
2023-11-22 15:20:00,78.86,78.89,78.83,78.84,80588.0,74.8459,74.8744,74.8174,74.8269,80588.0
2023-11-22 15:25:00,78.84,78.9,78.83,78.88,85317.0,74.8269,74.8839,74.8174,74.8649,85317.0
2023-11-22 15:30:00,78.89,78.89,78.85,78.86,122165.0,74.8744,74.8744,74.8364,74.8459,122165.0
2023-11-22 15:35:00,78.87,78.89,78.81,78.88,132416.0,74.8554,74.8744,74.7984,74.8649,132416.0
2023-11-22 15:40:00,78.88,78.93,78.87,78.92,131651.0,74.8649,74.9123,74.8554,74.9028,131651.0
2023-11-22 15:45:00,78.92,78.99,78.91,78.94,250072.0,74.9028,74.9693,74.8934,74.9218,250072.0
2023-11-22 15:50:00,78.94,78.97,78.89,78.92,189706.0,74.9218,74.9503,74.8744,74.9028,189706.0
2023-11-22 15:55:00,78.92,78.97,78.89,78.96,499601.0,74.9028,74.9503,74.8744,74.9408,499601.0
2023-11-24 09:30:00,78.27,78.85,78.21,78.61,859338.0,74.2859,74.8364,74.229,74.6086,859338.0
2023-11-24 09:35:00,78.62,78.76,78.51,78.73,362294.0,74.6181,74.751,74.5137,74.7225,362294.0
2023-11-24 09:40:00,78.72,79.04,78.68,78.97,522726.0,74.713,75.0167,74.6751,74.9503,522726.0
2023-11-24 09:45:00,78.97,79.02,78.83,78.9,318407.0,74.9503,74.9978,74.8174,74.8839,318407.0
2023-11-24 09:50:00,78.89,79.07,78.87,78.96,537654.0,74.8744,75.0452,74.8554,74.9408,537654.0
2023-11-24 09:55:00,78.96,78.98,78.69,78.7,286204.0,74.9408,74.9598,74.6845,74.694,286204.0
2023-11-24 10:00:00,78.71,79.07,78.7,79.02,300233.0,74.7035,75.0452,74.694,74.9978,300233.0
2023-11-24 10:05:00,79.03,79.04,78.8,78.88,234265.0,75.0072,75.0167,74.7889,74.8649,234265.0
2023-11-24 10:10:00,78.89,78.95,78.74,78.81,241144.0,74.8744,74.9313,74.732,74.7984,241144.0
2023-11-24 10:15:00,78.81,78.97,78.73,78.77,351486.0,74.7984,74.9503,74.7225,74.7605,351486.0
2023-11-24 10:20:00,78.77,78.82,78.57,78.76,245790.0,74.7605,74.8079,74.5707,74.751,245790.0
2023-11-24 10:25:00,78.75,78.84,78.62,78.71,285705.0,74.7415,74.8269,74.6181,74.7035,285705.0
2023-11-24 10:30:00,78.72,78.72,78.53,78.62,242688.0,74.713,74.713,74.5327,74.6181,242688.0
2023-11-24 10:35:00,78.62,78.67,78.52,78.62,218334.0,74.6181,74.6656,74.5232,74.6181,218334.0
2023-11-24 10:40:00,78.61,78.7,78.56,78.57,182267.0,74.6086,74.694,74.5612,74.5707,182267.0
2023-11-24 10:45:00,78.57,78.66,78.5,78.51,219844.0,74.5707,74.6561,74.5042,74.5137,219844.0
2023-11-24 10:50:00,78.52,78.54,78.44,78.5,241511.0,74.5232,74.5422,74.4473,74.5042,241511.0
2023-11-24 10:55:00,78.5,78.62,78.42,78.56,244491.0,74.5042,74.6181,74.4283,74.5612,244491.0
2023-11-24 11:00:00,78.56,78.62,78.46,78.59,252013.0,74.5612,74.6181,74.4663,74.5896,252013.0
2023-11-24 11:05:00,78.59,78.69,78.58,78.65,206409.0,74.5896,74.6845,74.5801,74.6466,206409.0
2023-11-24 11:10:00,78.65,78.68,78.62,78.64,151207.0,74.6466,74.6751,74.6181,74.6371,151207.0
2023-11-24 11:15:00,78.65,78.67,78.56,78.63,149478.0,74.6466,74.6656,74.5612,74.6276,149478.0
2023-11-24 11:20:00,78.63,78.66,78.55,78.6,195157.0,74.6276,74.6561,74.5517,74.5991,195157.0
2023-11-24 11:25:00,78.6,78.61,78.4,78.45,271185.0,74.5991,74.6086,74.4093,74.4568,271185.0
2023-11-24 11:30:00,78.45,78.5,78.27,78.3,327598.0,74.4568,74.5042,74.2859,74.3144,327598.0
2023-11-24 11:35:00,78.31,78.35,78.25,78.27,264378.0,74.3239,74.3619,74.2669,74.2859,264378.0
2023-11-24 11:40:00,78.27,78.38,78.27,78.36,195330.0,74.2859,74.3903,74.2859,74.3713,195330.0
2023-11-24 11:45:00,78.37,78.43,78.34,78.4,95974.0,74.3808,74.4378,74.3524,74.4093,95974.0
2023-11-24 11:50:00,78.4,78.42,78.36,78.38,87461.0,74.4093,74.4283,74.3713,74.3903,87461.0
2023-11-24 11:55:00,78.38,78.44,78.37,78.41,87028.0,74.3903,74.4473,74.3808,74.4188,87028.0
2023-11-24 12:00:00,78.4,78.44,78.38,78.42,111118.0,74.4093,74.4473,74.3903,74.4283,111118.0
2023-11-24 12:05:00,78.42,78.42,78.32,78.37,113180.0,74.4283,74.4283,74.3334,74.3808,113180.0
2023-11-24 12:10:00,78.37,78.48,78.37,78.45,99934.0,74.3808,74.4852,74.3808,74.4568,99934.0
2023-11-24 12:15:00,78.44,78.48,78.43,78.48,83905.0,74.4473,74.4852,74.4378,74.4852,83905.0
2023-11-24 12:20:00,78.48,78.58,78.46,78.58,91044.0,74.4852,74.5801,74.4663,74.5801,91044.0
2023-11-24 12:25:00,78.57,78.6,78.53,78.55,115095.0,74.5707,74.5991,74.5327,74.5517,115095.0
2023-11-24 12:30:00,78.56,78.62,78.5,78.62,181260.0,74.5612,74.6181,74.5042,74.6181,181260.0
2023-11-24 12:35:00,78.62,78.65,78.56,78.6,138334.0,74.6181,74.6466,74.5612,74.5991,138334.0
2023-11-24 12:40:00,78.61,78.64,78.53,78.54,163208.0,74.6086,74.6371,74.5327,74.5422,163208.0
2023-11-24 12:45:00,78.54,78.6,78.53,78.57,197541.0,74.5422,74.5991,74.5327,74.5707,197541.0
2023-11-24 12:50:00,78.57,78.61,78.46,78.48,160940.0,74.5707,74.6086,74.4663,74.4852,160940.0
2023-11-24 12:55:00,78.48,78.54,78.45,78.53,333765.0,74.4852,74.5422,74.4568,74.5327,333765.0
2023-11-27 09:30:00,77.56,77.69,77.09,77.36,1116593.0,73.6121,73.7355,73.166,73.4222,1116593.0
2023-11-27 09:35:00,77.35,77.57,77.27,77.4,588486.0,73.4128,73.6216,73.3368,73.4602,588486.0
2023-11-27 09:40:00,77.4,77.43,77.18,77.38,605011.0,73.4602,73.4887,73.2514,73.4412,605011.0
2023-11-27 09:45:00,77.38,77.62,77.33,77.49,407965.0,73.4412,73.669,73.3938,73.5456,407965.0
2023-11-27 09:50:00,77.49,77.7,77.48,77.65,309092.0,73.5456,73.7449,73.5361,73.6975,309092.0
2023-11-27 09:55:00,77.64,77.84,77.61,77.75,290779.0,73.688,73.8778,73.6595,73.7924,290779.0
2023-11-27 10:00:00,77.76,77.82,77.45,77.46,379434.0,73.8019,73.8588,73.5077,73.5172,379434.0
2023-11-27 10:05:00,77.46,77.77,77.36,77.77,408277.0,73.5172,73.8114,73.4222,73.8114,408277.0
2023-11-27 10:10:00,77.78,77.82,77.5,77.56,272777.0,73.8209,73.8588,73.5551,73.6121,272777.0
2023-11-27 10:15:00,77.56,77.64,77.45,77.47,312981.0,73.6121,73.688,73.5077,73.5266,312981.0
2023-11-27 10:20:00,77.46,79.25,77.46,77.56,325318.0,73.5172,75.216,73.5172,73.6121,325318.0
2023-11-27 10:25:00,77.58,77.59,77.47,77.53,178038.0,73.631,73.6405,73.5266,73.5836,178038.0
2023-11-27 10:30:00,77.53,77.6,77.43,77.56,189795.0,73.5836,73.65,73.4887,73.6121,189795.0
2023-11-27 10:35:00,77.56,77.6,77.44,77.47,131346.0,73.6121,73.65,73.4982,73.5266,131346.0
2023-11-27 10:40:00,77.46,77.56,77.44,77.55,147165.0,73.5172,73.6121,73.4982,73.6026,147165.0
2023-11-27 10:45:00,77.54,77.54,77.35,77.48,400863.0,73.5931,73.5931,73.4128,73.5361,400863.0
2023-11-27 10:50:00,77.48,77.5,77.36,77.4,223562.0,73.5361,73.5551,73.4222,73.4602,223562.0
2023-11-27 10:55:00,77.4,77.47,77.37,77.42,170308.0,73.4602,73.5266,73.4317,73.4792,170308.0
2023-11-27 11:00:00,77.42,77.44,77.31,77.35,165027.0,73.4792,73.4982,73.3748,73.4128,165027.0
2023-11-27 11:05:00,77.35,77.42,77.26,77.36,186069.0,73.4128,73.4792,73.3273,73.4222,186069.0
2023-11-27 11:10:00,77.38,77.42,77.28,77.31,177288.0,73.4412,73.4792,73.3463,73.3748,177288.0
2023-11-27 11:15:00,77.31,77.39,77.29,77.38,148050.0,73.3748,73.4507,73.3558,73.4412,148050.0
2023-11-27 11:20:00,77.37,77.44,77.32,77.4,222894.0,73.4317,73.4982,73.3843,73.4602,222894.0
2023-11-27 11:25:00,77.4,77.46,77.37,77.38,173604.0,73.4602,73.5172,73.4317,73.4412,173604.0
2023-11-27 11:30:00,77.38,77.4,77.26,77.29,187761.0,73.4412,73.4602,73.3273,73.3558,187761.0
2023-11-27 11:35:00,77.3,77.37,77.29,77.37,117740.0,73.3653,73.4317,73.3558,73.4317,117740.0
2023-11-27 11:40:00,77.37,77.39,77.26,77.3,191309.0,73.4317,73.4507,73.3273,73.3653,191309.0
2023-11-27 11:45:00,77.31,77.33,77.24,77.29,150401.0,73.3748,73.3938,73.3084,73.3558,150401.0
2023-11-27 11:50:00,77.29,77.3,77.21,77.23,129196.0,73.3558,73.3653,73.2799,73.2989,129196.0
2023-11-27 11:55:00,77.23,77.28,77.17,77.22,230102.0,73.2989,73.3463,73.2419,73.2894,230102.0
2023-11-27 12:00:00,77.22,77.29,77.18,77.23,168387.0,73.2894,73.3558,73.2514,73.2989,168387.0
2023-11-27 12:05:00,77.23,77.26,77.18,77.2,144067.0,73.2989,73.3273,73.2514,73.2704,144067.0
2023-11-27 12:10:00,77.2,77.23,77.17,77.19,113948.0,73.2704,73.2989,73.2419,73.2609,113948.0
2023-11-27 12:15:00,77.2,77.21,77.16,77.2,106473.0,73.2704,73.2799,73.2324,73.2704,106473.0
2023-11-27 12:20:00,77.2,77.24,77.17,77.23,112586.0,73.2704,73.3084,73.2419,73.2989,112586.0
2023-11-27 12:25:00,77.23,77.27,77.19,77.26,181715.0,73.2989,73.3368,73.2609,73.3273,181715.0
2023-11-27 12:30:00,77.26,77.29,77.22,77.26,166249.0,73.3273,73.3558,73.2894,73.3273,166249.0
2023-11-27 12:35:00,77.25,77.26,77.16,77.17,107554.0,73.3178,73.3273,73.2324,73.2419,107554.0
2023-11-27 12:40:00,77.17,77.19,77.09,77.1,305836.0,73.2419,73.2609,73.166,73.1755,305836.0
2023-11-27 12:45:00,77.1,77.2,77.09,77.14,385202.0,73.1755,73.2704,73.166,73.2134,385202.0
2023-11-27 12:50:00,77.14,77.18,77.12,77.16,128794.0,73.2134,73.2514,73.1945,73.2324,128794.0
2023-11-27 12:55:00,77.17,77.26,77.14,77.26,166833.0,73.2419,73.3273,73.2134,73.3273,166833.0
2023-11-27 13:00:00,77.27,77.28,77.19,77.23,210113.0,73.3368,73.3463,73.2609,73.2989,210113.0
2023-11-27 13:05:00,77.22,77.34,77.2,77.29,176314.0,73.2894,73.4033,73.2704,73.3558,176314.0
2023-11-27 13:10:00,77.29,77.4,77.28,77.38,132727.0,73.3558,73.4602,73.3463,73.4412,132727.0
2023-11-27 13:15:00,77.38,77.39,77.33,77.34,63501.0,73.4412,73.4507,73.3938,73.4033,63501.0
2023-11-27 13:20:00,77.34,77.36,77.29,77.36,60352.0,73.4033,73.4222,73.3558,73.4222,60352.0
2023-11-27 13:25:00,77.35,77.35,77.27,77.33,68863.0,73.4128,73.4128,73.3368,73.3938,68863.0
2023-11-27 13:30:00,77.33,77.35,77.26,77.33,80115.0,73.3938,73.4128,73.3273,73.3938,80115.0
2023-11-27 13:35:00,77.33,77.35,77.3,77.31,66674.0,73.3938,73.4128,73.3653,73.3748,66674.0
2023-11-27 13:40:00,77.31,77.34,77.29,77.31,55345.0,73.3748,73.4033,73.3558,73.3748,55345.0
2023-11-27 13:45:00,77.32,77.35,77.27,77.33,97662.0,73.3843,73.4128,73.3368,73.3938,97662.0
2023-11-27 13:50:00,77.32,77.34,77.3,77.33,51681.0,73.3843,73.4033,73.3653,73.3938,51681.0
2023-11-27 13:55:00,77.33,77.34,77.28,77.29,78626.0,73.3938,73.4033,73.3463,73.3558,78626.0
2023-11-27 14:00:00,77.3,77.36,77.27,77.32,78794.0,73.3653,73.4222,73.3368,73.3843,78794.0
2023-11-27 14:05:00,77.33,77.38,77.31,77.36,79983.0,73.3938,73.4412,73.3748,73.4222,79983.0
2023-11-27 14:10:00,77.36,77.39,77.34,77.34,97242.0,73.4222,73.4507,73.4033,73.4033,97242.0
2023-11-27 14:15:00,77.34,77.35,77.28,77.3,131646.0,73.4033,73.4128,73.3463,73.3653,131646.0
2023-11-27 14:20:00,77.3,77.35,77.18,77.26,271803.0,73.3653,73.4128,73.2514,73.3273,271803.0
2023-11-27 14:25:00,77.25,77.53,77.24,77.53,237405.0,73.3178,73.5836,73.3084,73.5836,237405.0
2023-11-27 14:30:00,77.53,77.56,77.46,77.51,154582.0,73.5836,73.6121,73.5172,73.5646,154582.0
2023-11-27 14:35:00,77.51,77.59,77.5,77.5,100952.0,73.5646,73.6405,73.5551,73.5551,100952.0
2023-11-27 14:40:00,77.5,77.51,77.38,77.44,122235.0,73.5551,73.5646,73.4412,73.4982,122235.0
2023-11-27 14:45:00,77.44,77.46,77.35,77.37,67695.0,73.4982,73.5172,73.4128,73.4317,67695.0
2023-11-27 14:50:00,77.36,77.43,77.35,77.39,113351.0,73.4222,73.4887,73.4128,73.4507,113351.0
2023-11-27 14:55:00,77.4,77.49,77.38,77.48,121164.0,73.4602,73.5456,73.4412,73.5361,121164.0
2023-11-27 15:00:00,77.49,77.5,77.42,77.45,78193.0,73.5456,73.5551,73.4792,73.5077,78193.0
2023-11-27 15:05:00,77.45,77.54,77.42,77.51,114779.0,73.5077,73.5931,73.4792,73.5646,114779.0
2023-11-27 15:10:00,77.51,77.53,77.46,77.48,105802.0,73.5646,73.5836,73.5172,73.5361,105802.0
2023-11-27 15:15:00,77.48,77.49,77.42,77.47,127895.0,73.5361,73.5456,73.4792,73.5266,127895.0
2023-11-27 15:20:00,77.46,77.5,77.46,77.48,99979.0,73.5172,73.5551,73.5172,73.5361,99979.0
2023-11-27 15:25:00,77.48,77.51,77.46,77.48,136253.0,73.5361,73.5646,73.5172,73.5361,136253.0
2023-11-27 15:30:00,77.48,77.52,77.45,77.51,137236.0,73.5361,73.5741,73.5077,73.5646,137236.0
2023-11-27 15:35:00,77.5,77.57,77.5,77.57,182377.0,73.5551,73.6216,73.5551,73.6216,182377.0
2023-11-27 15:40:00,77.57,77.59,77.51,77.56,166575.0,73.6216,73.6405,73.5646,73.6121,166575.0
2023-11-27 15:45:00,77.56,77.58,77.5,77.52,201672.0,73.6121,73.631,73.5551,73.5741,201672.0
2023-11-27 15:50:00,77.52,77.54,77.48,77.48,238506.0,73.5741,73.5931,73.5361,73.5361,238506.0
2023-11-27 15:55:00,77.48,77.54,77.43,77.54,470787.0,73.5361,73.5931,73.4887,73.5931,470787.0
2023-11-28 09:30:00,76.56,76.79,76.43,76.73,1079556.0,72.663,72.8813,72.5396,72.8243,1079556.0
2023-11-28 09:35:00,76.73,76.84,75.85,75.86,1175171.0,72.8243,72.9287,71.9891,71.9986,1175171.0
2023-11-28 09:40:00,75.86,76.04,75.26,75.4,1572375.0,71.9986,72.1694,71.4291,71.562,1572375.0
2023-11-28 09:45:00,75.41,75.84,75.39,75.73,763040.0,71.5715,71.9796,71.5525,71.8752,763040.0
2023-11-28 09:50:00,75.73,75.77,75.43,75.48,582743.0,71.8752,71.9132,71.5905,71.6379,582743.0
2023-11-28 09:55:00,75.49,75.64,75.42,75.55,820369.0,71.6474,71.7898,71.581,71.7044,820369.0
2023-11-28 10:00:00,75.55,75.58,75.32,75.53,496538.0,71.7044,71.7329,71.4861,71.6854,496538.0
2023-11-28 10:05:00,75.52,75.62,75.37,75.4,456305.0,71.6759,71.7708,71.5335,71.562,456305.0
2023-11-28 10:10:00,75.4,75.49,75.31,75.43,417801.0,71.562,71.6474,71.4766,71.5905,417801.0
2023-11-28 10:15:00,75.43,75.65,75.42,75.6,505829.0,71.5905,71.7993,71.581,71.7518,505829.0
2023-11-28 10:20:00,75.6,75.77,75.55,75.62,487314.0,71.7518,71.9132,71.7044,71.7708,487314.0
2023-11-28 10:25:00,75.61,75.72,75.5,75.67,239308.0,71.7613,71.8657,71.6569,71.8183,239308.0
2023-11-28 10:30:00,75.68,75.72,75.52,75.57,351246.0,71.8278,71.8657,71.6759,71.7234,351246.0
2023-11-28 10:35:00,75.57,75.75,75.55,75.72,209112.0,71.7234,71.8942,71.7044,71.8657,209112.0
2023-11-28 10:40:00,75.72,76.09,75.71,76.08,437008.0,71.8657,72.2169,71.8562,72.2074,437008.0
2023-11-28 10:45:00,76.07,76.1,75.95,76.02,325127.0,72.1979,72.2264,72.084,72.1505,325127.0
2023-11-28 10:50:00,76.02,76.13,75.95,76.07,263802.0,72.1505,72.2549,72.084,72.1979,263802.0
2023-11-28 10:55:00,76.07,76.15,76.0,76.09,232330.0,72.1979,72.2738,72.1315,72.2169,232330.0
2023-11-28 11:00:00,76.09,76.13,76.03,76.11,147474.0,72.2169,72.2549,72.1599,72.2359,147474.0
2023-11-28 11:05:00,76.12,76.17,76.0,76.01,182530.0,72.2454,72.2928,72.1315,72.141,182530.0
2023-11-28 11:10:00,76.01,76.04,75.88,76.02,171174.0,72.141,72.1694,72.0176,72.1505,171174.0
2023-11-28 11:15:00,76.03,76.05,75.95,76.01,80505.0,72.1599,72.1789,72.084,72.141,80505.0
2023-11-28 11:20:00,76.02,76.06,75.97,76.05,124433.0,72.1505,72.1884,72.103,72.1789,124433.0
2023-11-28 11:25:00,76.05,76.11,75.98,76.0,203856.0,72.1789,72.2359,72.1125,72.1315,203856.0
2023-11-28 11:30:00,76.01,76.12,76.0,76.11,169022.0,72.141,72.2454,72.1315,72.2359,169022.0
2023-11-28 11:35:00,76.12,76.14,76.04,76.09,162232.0,72.2454,72.2643,72.1694,72.2169,162232.0
2023-11-28 11:40:00,76.09,76.12,76.04,76.09,142013.0,72.2169,72.2454,72.1694,72.2169,142013.0
2023-11-28 11:45:00,76.08,76.11,75.99,76.0,230931.0,72.2074,72.2359,72.122,72.1315,230931.0
2023-11-28 11:50:00,76.01,76.11,75.93,76.11,129684.0,72.141,72.2359,72.065,72.2359,129684.0
2023-11-28 11:55:00,76.1,76.17,76.1,76.13,169697.0,72.2264,72.2928,72.2264,72.2549,169697.0
2023-11-28 12:00:00,76.14,76.15,76.03,76.04,140106.0,72.2643,72.2738,72.1599,72.1694,140106.0
2023-11-28 12:05:00,76.05,76.05,75.94,75.95,153234.0,72.1789,72.1789,72.0745,72.084,153234.0
2023-11-28 12:10:00,75.95,76.11,75.95,76.1,142923.0,72.084,72.2359,72.084,72.2264,142923.0
2023-11-28 12:15:00,76.11,76.27,76.1,76.2,169893.0,72.2359,72.3877,72.2264,72.3213,169893.0
2023-11-28 12:20:00,76.19,76.28,76.15,76.27,119517.0,72.3118,72.3972,72.2738,72.3877,119517.0
2023-11-28 12:25:00,76.27,76.33,76.26,76.29,111890.0,72.3877,72.4447,72.3782,72.4067,111890.0
2023-11-28 12:30:00,76.29,76.29,76.18,76.24,94400.0,72.4067,72.4067,72.3023,72.3593,94400.0
2023-11-28 12:35:00,76.24,76.25,76.17,76.23,119414.0,72.3593,72.3687,72.2928,72.3498,119414.0
2023-11-28 12:40:00,76.23,76.24,76.08,76.11,160493.0,72.3498,72.3593,72.2074,72.2359,160493.0
2023-11-28 12:45:00,76.11,76.21,76.07,76.15,155324.0,72.2359,72.3308,72.1979,72.2738,155324.0
2023-11-28 12:50:00,76.16,76.31,76.11,76.29,161657.0,72.2833,72.4257,72.2359,72.4067,161657.0
2023-11-28 12:55:00,76.29,76.34,76.23,76.33,85470.0,72.4067,72.4542,72.3498,72.4447,85470.0
2023-11-28 13:00:00,76.34,76.34,76.11,76.2,220031.0,72.4542,72.4542,72.2359,72.3213,220031.0
2023-11-28 13:05:00,76.2,76.32,76.2,76.3,122093.0,72.3213,72.4352,72.3213,72.4162,122093.0
2023-11-28 13:10:00,76.3,76.35,76.26,76.3,101961.0,72.4162,72.4637,72.3782,72.4162,101961.0
2023-11-28 13:15:00,76.31,76.32,76.22,76.31,146729.0,72.4257,72.4352,72.3403,72.4257,146729.0
2023-11-28 13:20:00,76.32,76.39,76.32,76.37,88737.0,72.4352,72.5016,72.4352,72.4826,88737.0
2023-11-28 13:25:00,76.37,76.45,76.33,76.41,141368.0,72.4826,72.5586,72.4447,72.5206,141368.0
2023-11-28 13:30:00,76.41,76.45,76.35,76.36,127277.0,72.5206,72.5586,72.4637,72.4732,127277.0
2023-11-28 13:35:00,76.36,76.4,76.31,76.31,71101.0,72.4732,72.5111,72.4257,72.4257,71101.0
2023-11-28 13:40:00,76.31,76.32,76.23,76.26,84064.0,72.4257,72.4352,72.3498,72.3782,84064.0
2023-11-28 13:45:00,76.26,76.37,76.25,76.33,97454.0,72.3782,72.4826,72.3687,72.4447,97454.0
2023-11-28 13:50:00,76.34,76.4,76.32,76.37,66229.0,72.4542,72.5111,72.4352,72.4826,66229.0
2023-11-28 13:55:00,76.36,76.38,76.31,76.33,64211.0,72.4732,72.4921,72.4257,72.4447,64211.0
2023-11-28 14:00:00,76.33,76.37,76.3,76.31,65545.0,72.4447,72.4826,72.4162,72.4257,65545.0
2023-11-28 14:05:00,76.3,76.32,76.23,76.3,125267.0,72.4162,72.4352,72.3498,72.4162,125267.0
2023-11-28 14:10:00,76.3,76.34,76.29,76.33,96373.0,72.4162,72.4542,72.4067,72.4447,96373.0
2023-11-28 14:15:00,76.33,76.38,76.28,76.3,75412.0,72.4447,72.4921,72.3972,72.4162,75412.0
2023-11-28 14:20:00,76.3,76.36,76.22,76.25,93065.0,72.4162,72.4732,72.3403,72.3687,93065.0
2023-11-28 14:25:00,76.25,76.29,76.23,76.25,64172.0,72.3687,72.4067,72.3498,72.3687,64172.0
2023-11-28 14:30:00,76.25,76.27,76.17,76.21,73222.0,72.3687,72.3877,72.2928,72.3308,73222.0
2023-11-28 14:35:00,76.2,76.24,76.19,76.24,50906.0,72.3213,72.3593,72.3118,72.3593,50906.0
2023-11-28 14:40:00,76.23,76.25,76.19,76.23,93793.0,72.3498,72.3687,72.3118,72.3498,93793.0
2023-11-28 14:45:00,76.23,76.34,76.21,76.29,143331.0,72.3498,72.4542,72.3308,72.4067,143331.0
2023-11-28 14:50:00,76.3,76.41,76.3,76.41,73768.0,72.4162,72.5206,72.4162,72.5206,73768.0
2023-11-28 14:55:00,76.4,76.41,76.37,76.37,51585.0,72.5111,72.5206,72.4826,72.4826,51585.0
2023-11-28 15:00:00,76.38,76.46,76.37,76.45,86205.0,72.4921,72.5681,72.4826,72.5586,86205.0
2023-11-28 15:05:00,76.45,76.48,76.4,76.43,112631.0,72.5586,72.587,72.5111,72.5396,112631.0
2023-11-28 15:10:00,76.44,76.48,76.42,76.45,96744.0,72.5491,72.587,72.5301,72.5586,96744.0
2023-11-28 15:15:00,76.45,76.46,76.4,76.41,77443.0,72.5586,72.5681,72.5111,72.5206,77443.0
2023-11-28 15:20:00,76.4,76.45,76.35,76.44,122391.0,72.5111,72.5586,72.4637,72.5491,122391.0
2023-11-28 15:25:00,76.44,76.5,76.42,76.5,95373.0,72.5491,72.606,72.5301,72.606,95373.0
2023-11-28 15:30:00,76.49,76.62,76.49,76.59,241527.0,72.5965,72.7199,72.5965,72.6914,241527.0
2023-11-28 15:35:00,76.6,76.69,76.57,76.69,284747.0,72.7009,72.7864,72.6725,72.7864,284747.0
2023-11-28 15:40:00,76.69,76.71,76.61,76.66,188022.0,72.7864,72.8053,72.7104,72.7579,188022.0
2023-11-28 15:45:00,76.67,76.73,76.64,76.69,284294.0,72.7674,72.8243,72.7389,72.7864,284294.0
2023-11-28 15:50:00,76.68,76.75,76.67,76.73,409415.0,72.7769,72.8433,72.7674,72.8243,409415.0
2023-11-28 15:55:00,76.73,76.79,76.71,76.71,624354.0,72.8243,72.8813,72.8053,72.8053,624354.0
2023-11-29 09:30:00,75.0,75.18,74.78,75.01,1747737.0,71.1824,71.3532,70.9736,71.1919,1747737.0
2023-11-29 09:35:00,75.01,75.44,74.99,75.29,1296126.0,71.1919,71.6,71.1729,71.4576,1296126.0
2023-11-29 09:40:00,75.3,75.37,75.16,75.17,639427.0,71.4671,71.5335,71.3342,71.3437,639427.0
2023-11-29 09:45:00,75.17,75.22,74.8,74.87,799325.0,71.3437,71.3912,70.9926,71.059,799325.0
2023-11-29 09:50:00,74.87,75.28,74.85,75.21,724295.0,71.059,71.4481,71.04,71.3817,724295.0
2023-11-29 09:55:00,75.2,75.38,75.15,75.33,488867.0,71.3722,71.543,71.3247,71.4956,488867.0
2023-11-29 10:00:00,75.34,75.46,75.28,75.34,490796.0,71.5051,71.619,71.4481,71.5051,490796.0
2023-11-29 10:05:00,75.34,75.4,75.2,75.29,444309.0,71.5051,71.562,71.3722,71.4576,444309.0
2023-11-29 10:10:00,75.29,75.39,75.23,75.31,314817.0,71.4576,71.5525,71.4007,71.4766,314817.0
2023-11-29 10:15:00,75.31,75.32,75.06,75.12,437781.0,71.4766,71.4861,71.2393,71.2963,437781.0
2023-11-29 10:20:00,75.12,75.24,75.06,75.15,260654.0,71.2963,71.4102,71.2393,71.3247,260654.0
2023-11-29 10:25:00,75.16,75.25,75.12,75.23,204294.0,71.3342,71.4197,71.2963,71.4007,204294.0
2023-11-29 10:30:00,75.23,75.3,75.2,75.22,314436.0,71.4007,71.4671,71.3722,71.3912,314436.0
2023-11-29 10:35:00,75.23,75.28,75.13,75.26,266798.0,71.4007,71.4481,71.3058,71.4291,266798.0
2023-11-29 10:40:00,75.27,75.34,75.21,75.31,307032.0,71.4386,71.5051,71.3817,71.4766,307032.0
2023-11-29 10:45:00,75.31,75.31,75.07,75.2,328352.0,71.4766,71.4766,71.2488,71.3722,328352.0
2023-11-29 10:50:00,75.21,75.27,75.17,75.2,237882.0,71.3817,71.4386,71.3437,71.3722,237882.0
2023-11-29 10:55:00,75.2,75.25,75.13,75.16,299968.0,71.3722,71.4197,71.3058,71.3342,299968.0
2023-11-29 11:00:00,75.17,75.17,75.07,75.07,222691.0,71.3437,71.3437,71.2488,71.2488,222691.0
2023-11-29 11:05:00,75.08,75.08,74.89,74.91,552837.0,71.2583,71.2583,71.078,71.097,552837.0
2023-11-29 11:10:00,74.91,74.92,74.73,74.73,575486.0,71.097,71.1064,70.9261,70.9261,575486.0
2023-11-29 11:15:00,74.73,74.73,74.54,74.57,661202.0,70.9261,70.9261,70.7458,70.7743,661202.0
2023-11-29 11:20:00,74.57,74.66,74.52,74.62,628505.0,70.7743,70.8597,70.7268,70.8217,628505.0
2023-11-29 11:25:00,74.63,74.65,74.51,74.53,477286.0,70.8312,70.8502,70.7173,70.7363,477286.0
2023-11-29 11:30:00,74.53,74.6,74.42,74.6,604975.0,70.7363,70.8027,70.6319,70.8027,604975.0
2023-11-29 11:35:00,74.61,74.78,74.59,74.64,436881.0,70.8122,70.9736,70.7932,70.8407,436881.0
2023-11-29 11:40:00,74.64,74.69,74.61,74.64,266322.0,70.8407,70.8882,70.8122,70.8407,266322.0
2023-11-29 11:45:00,74.65,74.72,74.61,74.7,342735.0,70.8502,70.9166,70.8122,70.8976,342735.0
2023-11-29 11:50:00,74.69,74.71,74.65,74.7,201711.0,70.8882,70.9071,70.8502,70.8976,201711.0
2023-11-29 11:55:00,74.7,74.76,74.66,74.73,219655.0,70.8976,70.9546,70.8597,70.9261,219655.0
2023-11-29 12:00:00,74.73,74.77,74.66,74.76,187953.0,70.9261,70.9641,70.8597,70.9546,187953.0
2023-11-29 12:05:00,74.77,74.81,74.74,74.78,207396.0,70.9641,71.002,70.9356,70.9736,207396.0
2023-11-29 12:10:00,74.77,74.79,74.73,74.77,179844.0,70.9641,70.9831,70.9261,70.9641,179844.0
2023-11-29 12:15:00,74.78,74.85,74.75,74.77,210219.0,70.9736,71.04,70.9451,70.9641,210219.0
2023-11-29 12:20:00,74.77,74.78,74.61,74.62,270958.0,70.9641,70.9736,70.8122,70.8217,270958.0
2023-11-29 12:25:00,74.62,74.73,74.58,74.72,350051.0,70.8217,70.9261,70.7838,70.9166,350051.0
2023-11-29 12:30:00,74.71,74.8,74.66,74.77,217184.0,70.9071,70.9926,70.8597,70.9641,217184.0
2023-11-29 12:35:00,74.77,74.78,74.7,74.77,213303.0,70.9641,70.9736,70.8976,70.9641,213303.0
2023-11-29 12:40:00,74.78,74.9,74.74,74.85,239945.0,70.9736,71.0875,70.9356,71.04,239945.0
2023-11-29 12:45:00,74.84,74.9,74.82,74.9,149054.0,71.0305,71.0875,71.0115,71.0875,149054.0
2023-11-29 12:50:00,74.9,74.92,74.85,74.91,127686.0,71.0875,71.1064,71.04,71.097,127686.0
2023-11-29 12:55:00,74.91,74.98,74.9,74.98,176504.0,71.097,71.1634,71.0875,71.1634,176504.0
2023-11-29 13:00:00,74.98,75.0,74.91,74.95,218382.0,71.1634,71.1824,71.097,71.1349,218382.0
2023-11-29 13:05:00,74.95,74.98,74.9,74.95,111526.0,71.1349,71.1634,71.0875,71.1349,111526.0
2023-11-29 13:10:00,74.95,74.96,74.84,74.84,148652.0,71.1349,71.1444,71.0305,71.0305,148652.0
2023-11-29 13:15:00,74.84,74.89,74.82,74.84,98009.0,71.0305,71.078,71.0115,71.0305,98009.0
2023-11-29 13:20:00,74.84,74.91,74.83,74.87,153143.0,71.0305,71.097,71.021,71.059,153143.0
2023-11-29 13:25:00,74.88,74.91,74.85,74.9,75741.0,71.0685,71.097,71.04,71.0875,75741.0
2023-11-29 13:30:00,74.9,74.92,74.85,74.9,133627.0,71.0875,71.1064,71.04,71.0875,133627.0
2023-11-29 13:35:00,74.89,74.93,74.89,74.92,61802.0,71.078,71.1159,71.078,71.1064,61802.0
2023-11-29 13:40:00,74.92,74.97,74.91,74.93,116529.0,71.1064,71.1539,71.097,71.1159,116529.0
2023-11-29 13:45:00,74.93,74.97,74.92,74.94,105783.0,71.1159,71.1539,71.1064,71.1254,105783.0
2023-11-29 13:50:00,74.93,74.96,74.9,74.95,105943.0,71.1159,71.1444,71.0875,71.1349,105943.0
2023-11-29 13:55:00,74.95,75.03,74.95,74.99,235447.0,71.1349,71.2108,71.1349,71.1729,235447.0
2023-11-29 14:00:00,75.0,75.05,74.97,74.99,132915.0,71.1824,71.2298,71.1539,71.1729,132915.0
2023-11-29 14:05:00,75.0,75.0,74.87,74.9,147070.0,71.1824,71.1824,71.059,71.0875,147070.0
2023-11-29 14:10:00,74.9,74.96,74.87,74.89,160905.0,71.0875,71.1444,71.059,71.078,160905.0
2023-11-29 14:15:00,74.89,75.0,74.89,74.95,107103.0,71.078,71.1824,71.078,71.1349,107103.0
2023-11-29 14:20:00,74.95,74.98,74.92,74.96,77017.0,71.1349,71.1634,71.1064,71.1444,77017.0
2023-11-29 14:25:00,74.95,75.0,74.95,74.98,94545.0,71.1349,71.1824,71.1349,71.1634,94545.0
2023-11-29 14:30:00,74.98,75.01,74.94,74.97,171002.0,71.1634,71.1919,71.1254,71.1539,171002.0
2023-11-29 14:35:00,74.97,74.97,74.85,74.87,127951.0,71.1539,71.1539,71.04,71.059,127951.0
2023-11-29 14:40:00,74.86,74.87,74.8,74.81,201514.0,71.0495,71.059,70.9926,71.002,201514.0
2023-11-29 14:45:00,74.82,74.88,74.81,74.81,90512.0,71.0115,71.0685,71.002,71.002,90512.0
2023-11-29 14:50:00,74.82,74.93,74.81,74.92,136986.0,71.0115,71.1159,71.002,71.1064,136986.0
2023-11-29 14:55:00,74.92,74.95,74.91,74.94,105310.0,71.1064,71.1349,71.097,71.1254,105310.0
2023-11-29 15:00:00,74.94,74.95,74.85,74.87,171771.0,71.1254,71.1349,71.04,71.059,171771.0
2023-11-29 15:05:00,74.86,74.93,74.77,74.82,266476.0,71.0495,71.1159,70.9641,71.0115,266476.0
2023-11-29 15:10:00,74.81,74.82,74.71,74.79,178107.0,71.002,71.0115,70.9071,70.9831,178107.0
2023-11-29 15:15:00,74.8,74.82,74.71,74.75,224889.0,70.9926,71.0115,70.9071,70.9451,224889.0
2023-11-29 15:20:00,74.75,74.75,74.66,74.7,209492.0,70.9451,70.9451,70.8597,70.8976,209492.0
2023-11-29 15:25:00,74.7,74.71,74.63,74.67,237887.0,70.8976,70.9071,70.8312,70.8692,237887.0
2023-11-29 15:30:00,74.67,74.7,74.62,74.65,339203.0,70.8692,70.8976,70.8217,70.8502,339203.0
2023-11-29 15:35:00,74.65,74.8,74.63,74.73,329888.0,70.8502,70.9926,70.8312,70.9261,329888.0
2023-11-29 15:40:00,74.74,74.79,74.71,74.79,341876.0,70.9356,70.9831,70.9071,70.9831,341876.0
2023-11-29 15:45:00,74.78,74.84,74.72,74.84,338997.0,70.9736,71.0305,70.9166,71.0305,338997.0
2023-11-29 15:50:00,74.83,74.86,74.68,74.7,412398.0,71.021,71.0495,70.8787,70.8976,412398.0
2023-11-29 15:55:00,74.71,74.83,74.65,74.69,880651.0,70.9071,71.021,70.8502,70.8882,880651.0
2023-11-30 09:30:00,74.7,74.7,74.17,74.39,836802.0,70.8976,70.8976,70.3946,70.6034,836802.0
2023-11-30 09:35:00,74.38,74.54,74.21,74.24,569895.0,70.5939,70.7458,70.4326,70.4611,569895.0
2023-11-30 09:40:00,74.23,74.35,74.01,74.34,758999.0,70.4516,70.5655,70.2428,70.556,758999.0
2023-11-30 09:45:00,74.34,74.35,74.08,74.25,344942.0,70.556,70.5655,70.3092,70.4706,344942.0
2023-11-30 09:50:00,74.27,74.44,74.22,74.37,413381.0,70.4895,70.6509,70.4421,70.5844,413381.0
2023-11-30 09:55:00,74.38,74.45,74.2,74.23,319222.0,70.5939,70.6604,70.4231,70.4516,319222.0
2023-11-30 10:00:00,74.22,74.33,74.09,74.22,357620.0,70.4421,70.5465,70.3187,70.4421,357620.0
2023-11-30 10:05:00,74.22,74.44,74.19,74.38,250382.0,70.4421,70.6509,70.4136,70.5939,250382.0
2023-11-30 10:10:00,74.38,74.64,74.3,74.53,406686.0,70.5939,70.8407,70.518,70.7363,406686.0
2023-11-30 10:15:00,74.52,74.69,74.48,74.49,238049.0,70.7268,70.8882,70.6888,70.6983,238049.0
2023-11-30 10:20:00,74.5,74.69,74.42,74.65,213329.0,70.7078,70.8882,70.6319,70.8502,213329.0
2023-11-30 10:25:00,74.63,74.92,74.63,74.83,257954.0,70.8312,71.1064,70.8312,71.021,257954.0
2023-11-30 10:30:00,74.82,74.87,74.59,74.71,267154.0,71.0115,71.059,70.7932,70.9071,267154.0
2023-11-30 10:35:00,74.72,74.74,74.49,74.56,226497.0,70.9166,70.9356,70.6983,70.7648,226497.0
2023-11-30 10:40:00,74.58,74.71,74.56,74.63,172351.0,70.7838,70.9071,70.7648,70.8312,172351.0
2023-11-30 10:45:00,74.64,74.69,74.48,74.52,291578.0,70.8407,70.8882,70.6888,70.7268,291578.0
2023-11-30 10:50:00,74.52,74.6,74.46,74.58,188857.0,70.7268,70.8027,70.6699,70.7838,188857.0
2023-11-30 10:55:00,74.58,74.65,74.57,74.62,164594.0,70.7838,70.8502,70.7743,70.8217,164594.0
2023-11-30 11:00:00,74.63,74.74,74.58,74.62,209267.0,70.8312,70.9356,70.7838,70.8217,209267.0
2023-11-30 11:05:00,74.63,74.77,74.61,74.66,160422.0,70.8312,70.9641,70.8122,70.8597,160422.0
2023-11-30 11:10:00,74.66,74.7,74.57,74.69,115548.0,70.8597,70.8976,70.7743,70.8882,115548.0
2023-11-30 11:15:00,74.69,74.7,74.51,74.54,121943.0,70.8882,70.8976,70.7173,70.7458,121943.0
2023-11-30 11:20:00,74.53,74.53,74.33,74.39,170623.0,70.7363,70.7363,70.5465,70.6034,170623.0
2023-11-30 11:25:00,74.39,74.43,74.35,74.38,105748.0,70.6034,70.6414,70.5655,70.5939,105748.0
2023-11-30 11:30:00,74.37,74.42,74.25,74.34,150681.0,70.5844,70.6319,70.4706,70.556,150681.0
2023-11-30 11:35:00,74.34,74.34,74.22,74.23,140423.0,70.556,70.556,70.4421,70.4516,140423.0
2023-11-30 11:40:00,74.24,74.33,74.21,74.28,117934.0,70.4611,70.5465,70.4326,70.499,117934.0
2023-11-30 11:45:00,74.27,74.34,74.24,74.32,121881.0,70.4895,70.556,70.4611,70.537,121881.0
2023-11-30 11:50:00,74.31,74.4,74.3,74.37,109275.0,70.5275,70.6129,70.518,70.5844,109275.0
2023-11-30 11:55:00,74.37,74.38,74.29,74.3,95508.0,70.5844,70.5939,70.5085,70.518,95508.0
2023-11-30 12:00:00,74.29,74.33,74.23,74.3,174217.0,70.5085,70.5465,70.4516,70.518,174217.0
2023-11-30 12:05:00,74.31,74.44,74.31,74.44,99398.0,70.5275,70.6509,70.5275,70.6509,99398.0
2023-11-30 12:10:00,74.44,74.44,74.33,74.38,85552.0,70.6509,70.6509,70.5465,70.5939,85552.0
2023-11-30 12:15:00,74.38,74.38,74.23,74.25,113308.0,70.5939,70.5939,70.4516,70.4706,113308.0
2023-11-30 12:20:00,74.25,74.27,74.21,74.23,88602.0,70.4706,70.4895,70.4326,70.4516,88602.0
2023-11-30 12:25:00,74.23,74.32,74.22,74.29,140758.0,70.4516,70.537,70.4421,70.5085,140758.0
2023-11-30 12:30:00,74.3,74.36,74.26,74.29,88265.0,70.518,70.575,70.48,70.5085,88265.0
2023-11-30 12:35:00,74.29,74.33,74.28,74.3,65853.0,70.5085,70.5465,70.499,70.518,65853.0
2023-11-30 12:40:00,74.31,74.35,74.28,74.31,95280.0,70.5275,70.5655,70.499,70.5275,95280.0
2023-11-30 12:45:00,74.31,74.32,74.23,74.26,98089.0,70.5275,70.537,70.4516,70.48,98089.0
2023-11-30 12:50:00,74.25,74.28,74.2,74.27,78423.0,70.4706,70.499,70.4231,70.4895,78423.0
2023-11-30 12:55:00,74.28,74.42,74.25,74.4,151147.0,70.499,70.6319,70.4706,70.6129,151147.0
2023-11-30 13:00:00,74.4,74.46,74.38,74.39,129445.0,70.6129,70.6699,70.5939,70.6034,129445.0
2023-11-30 13:05:00,74.39,74.42,74.37,74.38,78643.0,70.6034,70.6319,70.5844,70.5939,78643.0
2023-11-30 13:10:00,74.38,74.46,74.38,74.42,64403.0,70.5939,70.6699,70.5939,70.6319,64403.0
2023-11-30 13:15:00,74.44,74.49,74.42,74.42,65814.0,70.6509,70.6983,70.6319,70.6319,65814.0
2023-11-30 13:20:00,74.42,74.5,74.41,74.46,94977.0,70.6319,70.7078,70.6224,70.6699,94977.0
2023-11-30 13:25:00,74.47,74.49,74.43,74.47,87805.0,70.6794,70.6983,70.6414,70.6794,87805.0
2023-11-30 13:30:00,74.46,74.48,74.41,74.44,74848.0,70.6699,70.6888,70.6224,70.6509,74848.0
2023-11-30 13:35:00,74.44,74.46,74.38,74.41,94136.0,70.6509,70.6699,70.5939,70.6224,94136.0
2023-11-30 13:40:00,74.41,74.41,74.31,74.32,127844.0,70.6224,70.6224,70.5275,70.537,127844.0
2023-11-30 13:45:00,74.31,74.37,74.31,74.34,100132.0,70.5275,70.5844,70.5275,70.556,100132.0
2023-11-30 13:50:00,74.34,74.37,74.32,74.36,77231.0,70.556,70.5844,70.537,70.575,77231.0
2023-11-30 13:55:00,74.36,74.44,74.36,74.44,61656.0,70.575,70.6509,70.575,70.6509,61656.0
2023-11-30 14:00:00,74.44,74.46,74.4,74.43,84361.0,70.6509,70.6699,70.6129,70.6414,84361.0
2023-11-30 14:05:00,74.43,74.45,74.39,74.4,60009.0,70.6414,70.6604,70.6034,70.6129,60009.0
2023-11-30 14:10:00,74.41,74.46,74.4,74.46,56865.0,70.6224,70.6699,70.6129,70.6699,56865.0
2023-11-30 14:15:00,74.46,74.54,74.44,74.52,149282.0,70.6699,70.7458,70.6509,70.7268,149282.0
2023-11-30 14:20:00,74.52,74.53,74.48,74.51,85425.0,70.7268,70.7363,70.6888,70.7173,85425.0
2023-11-30 14:25:00,74.51,74.52,74.47,74.48,54747.0,70.7173,70.7268,70.6794,70.6888,54747.0
2023-11-30 14:30:00,74.48,74.51,74.43,74.48,96109.0,70.6888,70.7173,70.6414,70.6888,96109.0
2023-11-30 14:35:00,74.48,74.58,74.47,74.55,70036.0,70.6888,70.7838,70.6794,70.7553,70036.0
2023-11-30 14:40:00,74.55,74.61,74.53,74.61,84545.0,70.7553,70.8122,70.7363,70.8122,84545.0
2023-11-30 14:45:00,74.6,74.65,74.57,74.64,106434.0,70.8027,70.8502,70.7743,70.8407,106434.0
2023-11-30 14:50:00,74.63,74.67,74.62,74.66,104304.0,70.8312,70.8692,70.8217,70.8597,104304.0
2023-11-30 14:55:00,74.67,74.7,74.63,74.68,93000.0,70.8692,70.8976,70.8312,70.8787,93000.0
2023-11-30 15:00:00,74.69,74.73,74.67,74.7,105286.0,70.8882,70.9261,70.8692,70.8976,105286.0
2023-11-30 15:05:00,74.7,74.72,74.65,74.7,147415.0,70.8976,70.9166,70.8502,70.8976,147415.0
2023-11-30 15:10:00,74.7,74.73,74.64,74.64,108072.0,70.8976,70.9261,70.8407,70.8407,108072.0
2023-11-30 15:15:00,74.64,74.64,74.57,74.57,95844.0,70.8407,70.8407,70.7743,70.7743,95844.0
2023-11-30 15:20:00,74.57,74.63,74.56,74.61,143001.0,70.7743,70.8312,70.7648,70.8122,143001.0
2023-11-30 15:25:00,74.61,74.7,74.55,74.69,126047.0,70.8122,70.8976,70.7553,70.8882,126047.0
2023-11-30 15:30:00,74.7,74.76,74.68,74.73,202021.0,70.8976,70.9546,70.8787,70.9261,202021.0
2023-11-30 15:35:00,74.73,74.8,74.72,74.77,206609.0,70.9261,70.9926,70.9166,70.9641,206609.0
2023-11-30 15:40:00,74.78,74.83,74.73,74.8,191167.0,70.9736,71.021,70.9261,70.9926,191167.0
2023-11-30 15:45:00,74.8,74.84,74.7,74.7,291588.0,70.9926,71.0305,70.8976,70.8976,291588.0
2023-11-30 15:50:00,74.71,74.94,74.71,74.9,377144.0,70.9071,71.1254,70.9071,71.0875,377144.0
2023-11-30 15:55:00,74.9,74.94,74.85,74.86,708923.0,71.0875,71.1254,71.04,71.0495,708923.0
2023-12-01 09:30:00,73.12,73.24,72.12,72.51,2193285.0,69.3981,69.512,68.449,68.8191,2193285.0
2023-12-01 09:35:00,72.52,72.8,72.23,72.6,1032945.0,68.8286,69.0944,68.5534,68.9045,1032945.0
2023-12-01 09:40:00,72.61,72.83,72.35,72.81,636418.0,68.914,69.1228,68.6673,69.1039,636418.0
2023-12-01 09:45:00,72.81,72.9,72.6,72.71,554090.0,69.1039,69.1893,68.9045,69.0089,554090.0
2023-12-01 09:50:00,72.7,72.73,72.49,72.69,483112.0,68.9995,69.0279,68.8001,68.99,483112.0
2023-12-01 09:55:00,72.69,72.8,72.51,72.58,421611.0,68.99,69.0944,68.8191,68.8856,421611.0
2023-12-01 10:00:00,72.58,72.99,72.58,72.88,499750.0,68.8856,69.2747,68.8856,69.1703,499750.0
2023-12-01 10:05:00,72.88,73.03,72.77,72.97,365686.0,69.1703,69.3127,69.0659,69.2557,365686.0
2023-12-01 10:10:00,72.97,73.16,72.92,72.98,334465.0,69.2557,69.436,69.2083,69.2652,334465.0
2023-12-01 10:15:00,72.97,73.0,72.74,72.84,303946.0,69.2557,69.2842,69.0374,69.1323,303946.0
2023-12-01 10:20:00,72.84,72.88,72.76,72.81,221676.0,69.1323,69.1703,69.0564,69.1039,221676.0
2023-12-01 10:25:00,72.8,72.83,72.65,72.74,305683.0,69.0944,69.1228,68.952,69.0374,305683.0
2023-12-01 10:30:00,72.73,73.0,72.68,72.94,343190.0,69.0279,69.2842,68.9805,69.2272,343190.0
2023-12-01 10:35:00,72.94,73.01,72.79,72.81,210700.0,69.2272,69.2937,69.0849,69.1039,210700.0
2023-12-01 10:40:00,72.81,72.86,72.75,72.82,188603.0,69.1039,69.1513,69.0469,69.1133,188603.0
2023-12-01 10:45:00,72.83,72.91,72.73,72.9,276134.0,69.1228,69.1988,69.0279,69.1893,276134.0
2023-12-01 10:50:00,72.9,72.97,72.81,72.83,211083.0,69.1893,69.2557,69.1039,69.1228,211083.0
2023-12-01 10:55:00,72.83,72.83,72.63,72.69,415092.0,69.1228,69.1228,68.933,68.99,415092.0
2023-12-01 11:00:00,72.69,72.86,72.51,72.8,326331.0,68.99,69.1513,68.8191,69.0944,326331.0
2023-12-01 11:05:00,72.8,72.85,72.64,72.83,223589.0,69.0944,69.1418,68.9425,69.1228,223589.0
2023-12-01 11:10:00,72.83,72.88,72.75,72.84,265103.0,69.1228,69.1703,69.0469,69.1323,265103.0
2023-12-01 11:15:00,72.83,72.96,72.67,72.82,537733.0,69.1228,69.2462,68.971,69.1133,537733.0
2023-12-01 11:20:00,72.82,72.92,72.74,72.91,213427.0,69.1133,69.2083,69.0374,69.1988,213427.0
2023-12-01 11:25:00,72.91,73.11,72.9,73.08,335074.0,69.1988,69.3886,69.1893,69.3601,335074.0
2023-12-01 11:30:00,73.08,73.09,72.94,73.03,230065.0,69.3601,69.3696,69.2272,69.3127,230065.0
2023-12-01 11:35:00,73.02,73.11,72.98,73.03,162416.0,69.3032,69.3886,69.2652,69.3127,162416.0
2023-12-01 11:40:00,73.04,73.29,72.99,73.26,335948.0,69.3221,69.5594,69.2747,69.5309,335948.0
2023-12-01 11:45:00,73.26,73.38,73.23,73.34,357451.0,69.5309,69.6448,69.5025,69.6069,357451.0
2023-12-01 11:50:00,73.35,73.45,73.27,73.4,302270.0,69.6164,69.7113,69.5404,69.6638,302270.0
2023-12-01 11:55:00,73.4,73.41,73.27,73.29,205040.0,69.6638,69.6733,69.5404,69.5594,205040.0
2023-12-01 12:00:00,73.28,73.37,73.2,73.33,183848.0,69.5499,69.6353,69.474,69.5974,183848.0
2023-12-01 12:05:00,73.33,73.39,73.27,73.34,177073.0,69.5974,69.6543,69.5404,69.6069,177073.0
2023-12-01 12:10:00,73.34,73.43,73.33,73.39,172661.0,69.6069,69.6923,69.5974,69.6543,172661.0
2023-12-01 12:15:00,73.38,73.43,73.25,73.3,162533.0,69.6448,69.6923,69.5215,69.5689,162533.0
2023-12-01 12:20:00,73.29,73.38,73.28,73.38,124346.0,69.5594,69.6448,69.5499,69.6448,124346.0
2023-12-01 12:25:00,73.37,73.55,73.36,73.55,232041.0,69.6353,69.8062,69.6259,69.8062,232041.0
2023-12-01 12:30:00,73.55,73.61,73.52,73.55,124289.0,69.8062,69.8631,69.7777,69.8062,124289.0
2023-12-01 12:35:00,73.55,73.68,73.54,73.61,272286.0,69.8062,69.9296,69.7967,69.8631,272286.0
2023-12-01 12:40:00,73.61,73.73,73.56,73.67,266557.0,69.8631,69.977,69.8157,69.9201,266557.0
2023-12-01 12:45:00,73.67,73.76,73.65,73.76,194778.0,69.9201,70.0055,69.9011,70.0055,194778.0
2023-12-01 12:50:00,73.75,73.75,73.63,73.68,138213.0,69.996,69.996,69.8821,69.9296,138213.0
2023-12-01 12:55:00,73.69,73.71,73.61,73.62,165869.0,69.9391,69.958,69.8631,69.8726,165869.0
2023-12-01 13:00:00,73.62,73.67,73.57,73.64,130822.0,69.8726,69.9201,69.8252,69.8916,130822.0
2023-12-01 13:05:00,73.63,73.66,73.58,73.62,160126.0,69.8821,69.9106,69.8347,69.8726,160126.0
2023-12-01 13:10:00,73.62,73.65,73.53,73.56,192780.0,69.8726,69.9011,69.7872,69.8157,192780.0
2023-12-01 13:15:00,73.56,73.62,73.52,73.58,132959.0,69.8157,69.8726,69.7777,69.8347,132959.0
2023-12-01 13:20:00,73.59,73.6,73.53,73.59,110712.0,69.8441,69.8536,69.7872,69.8441,110712.0
2023-12-01 13:25:00,73.59,73.6,73.53,73.55,89372.0,69.8441,69.8536,69.7872,69.8062,89372.0
2023-12-01 13:30:00,73.55,73.61,73.48,73.59,223343.0,69.8062,69.8631,69.7397,69.8441,223343.0
2023-12-01 13:35:00,73.6,73.65,73.6,73.63,86160.0,69.8536,69.9011,69.8536,69.8821,86160.0
2023-12-01 13:40:00,73.63,73.65,73.56,73.59,172807.0,69.8821,69.9011,69.8157,69.8441,172807.0
2023-12-01 13:45:00,73.59,73.73,73.58,73.7,132471.0,69.8441,69.977,69.8347,69.9485,132471.0
2023-12-01 13:50:00,73.7,73.77,73.69,73.71,116964.0,69.9485,70.015,69.9391,69.958,116964.0
2023-12-01 13:55:00,73.71,73.76,73.71,73.76,73444.0,69.958,70.0055,69.958,70.0055,73444.0
2023-12-01 14:00:00,73.76,73.82,73.74,73.8,114091.0,70.0055,70.0624,69.9865,70.0435,114091.0
2023-12-01 14:05:00,73.8,73.82,73.72,73.81,151471.0,70.0435,70.0624,69.9675,70.0529,151471.0
2023-12-01 14:10:00,73.81,73.87,73.8,73.8,145354.0,70.0529,70.1099,70.0435,70.0435,145354.0
2023-12-01 14:15:00,73.79,73.79,73.68,73.68,143586.0,70.034,70.034,69.9296,69.9296,143586.0
2023-12-01 14:20:00,73.68,73.72,73.66,73.71,108806.0,69.9296,69.9675,69.9106,69.958,108806.0
2023-12-01 14:25:00,73.71,73.73,73.63,73.71,121084.0,69.958,69.977,69.8821,69.958,121084.0
2023-12-01 14:30:00,73.72,73.75,73.68,73.74,94488.0,69.9675,69.996,69.9296,69.9865,94488.0
2023-12-01 14:35:00,73.74,73.83,73.72,73.82,113786.0,69.9865,70.0719,69.9675,70.0624,113786.0
2023-12-01 14:40:00,73.81,73.89,73.8,73.87,162954.0,70.0529,70.1289,70.0435,70.1099,162954.0
2023-12-01 14:45:00,73.88,73.94,73.87,73.9,158107.0,70.1194,70.1763,70.1099,70.1384,158107.0
2023-12-01 14:50:00,73.9,73.92,73.87,73.91,164006.0,70.1384,70.1574,70.1099,70.1479,164006.0
2023-12-01 14:55:00,73.91,73.98,73.91,73.94,134035.0,70.1479,70.2143,70.1479,70.1763,134035.0
2023-12-01 15:00:00,73.95,73.96,73.85,73.87,134602.0,70.1858,70.1953,70.0909,70.1099,134602.0
2023-12-01 15:05:00,73.86,73.99,73.84,73.98,162594.0,70.1004,70.2238,70.0814,70.2143,162594.0
2023-12-01 15:10:00,73.98,74.08,73.97,74.04,216337.0,70.2143,70.3092,70.2048,70.2712,216337.0
2023-12-01 15:15:00,74.04,74.14,74.03,74.14,217172.0,70.2712,70.3662,70.2618,70.3662,217172.0
2023-12-01 15:20:00,74.14,74.14,74.02,74.03,183309.0,70.3662,70.3662,70.2523,70.2618,183309.0
2023-12-01 15:25:00,74.03,74.1,74.02,74.1,141157.0,70.2618,70.3282,70.2523,70.3282,141157.0
2023-12-01 15:30:00,74.11,74.12,74.06,74.09,185408.0,70.3377,70.3472,70.2902,70.3187,185408.0
2023-12-01 15:35:00,74.09,74.12,74.01,74.03,174016.0,70.3187,70.3472,70.2428,70.2618,174016.0
2023-12-01 15:40:00,74.03,74.03,73.93,74.02,272046.0,70.2618,70.2618,70.1668,70.2523,272046.0
2023-12-01 15:45:00,74.02,74.08,74.0,74.06,245143.0,70.2523,70.3092,70.2333,70.2902,245143.0
2023-12-01 15:50:00,74.06,74.07,73.95,73.96,330826.0,70.2902,70.2997,70.1858,70.1953,330826.0
2023-12-01 15:55:00,73.96,74.1,73.95,73.98,631919.0,70.1953,70.3282,70.1858,70.2143,631919.0
2023-12-04 09:30:00,72.67,72.92,72.48,72.76,868952.0,68.971,69.2083,68.7906,69.0564,868952.0
2023-12-04 09:35:00,72.78,72.98,72.58,72.98,717719.0,69.0754,69.2652,68.8856,69.2652,717719.0
2023-12-04 09:40:00,72.98,73.15,72.82,72.87,703837.0,69.2652,69.4265,69.1133,69.1608,703837.0
2023-12-04 09:45:00,72.88,73.43,72.85,73.4,515828.0,69.1703,69.6923,69.1418,69.6638,515828.0
2023-12-04 09:50:00,73.39,73.4,72.91,72.98,388616.0,69.6543,69.6638,69.1988,69.2652,388616.0
2023-12-04 09:55:00,72.98,73.2,72.94,73.13,326953.0,69.2652,69.474,69.2272,69.4076,326953.0
2023-12-04 10:00:00,73.13,73.27,73.12,73.21,375292.0,69.4076,69.5404,69.3981,69.4835,375292.0
2023-12-04 10:05:00,73.22,73.33,73.17,73.28,394010.0,69.493,69.5974,69.4455,69.5499,394010.0
2023-12-04 10:10:00,73.27,73.36,73.02,73.05,346962.0,69.5404,69.6259,69.3032,69.3316,346962.0
2023-12-04 10:15:00,73.05,73.25,73.0,73.2,308814.0,69.3316,69.5215,69.2842,69.474,308814.0
2023-12-04 10:20:00,73.2,73.4,73.19,73.35,245593.0,69.474,69.6638,69.4645,69.6164,245593.0
2023-12-04 10:25:00,73.36,73.41,73.01,73.06,278568.0,69.6259,69.6733,69.2937,69.3411,278568.0
2023-12-04 10:30:00,73.06,73.21,73.02,73.02,207322.0,69.3411,69.4835,69.3032,69.3032,207322.0
2023-12-04 10:35:00,73.03,73.21,72.98,73.2,249946.0,69.3127,69.4835,69.2652,69.474,249946.0
2023-12-04 10:40:00,73.2,73.29,73.13,73.28,165462.0,69.474,69.5594,69.4076,69.5499,165462.0
2023-12-04 10:45:00,73.28,73.33,73.22,73.31,208664.0,69.5499,69.5974,69.493,69.5784,208664.0
2023-12-04 10:50:00,73.31,73.34,73.17,73.22,162330.0,69.5784,69.6069,69.4455,69.493,162330.0
2023-12-04 10:55:00,73.21,73.26,73.09,73.12,158183.0,69.4835,69.5309,69.3696,69.3981,158183.0
2023-12-04 11:00:00,73.12,73.21,73.07,73.07,190071.0,69.3981,69.4835,69.3506,69.3506,190071.0
2023-12-04 11:05:00,73.08,73.12,72.99,73.03,219721.0,69.3601,69.3981,69.2747,69.3127,219721.0
2023-12-04 11:10:00,73.03,73.27,73.02,73.26,223746.0,69.3127,69.5404,69.3032,69.5309,223746.0
2023-12-04 11:15:00,73.26,73.27,73.18,73.19,118307.0,69.5309,69.5404,69.455,69.4645,118307.0
2023-12-04 11:20:00,73.2,73.2,73.07,73.16,203905.0,69.474,69.474,69.3506,69.436,203905.0
2023-12-04 11:25:00,73.17,73.3,73.15,73.23,175141.0,69.4455,69.5689,69.4265,69.5025,175141.0
2023-12-04 11:30:00,73.23,73.24,73.11,73.16,193136.0,69.5025,69.512,69.3886,69.436,193136.0
2023-12-04 11:35:00,73.15,73.16,73.03,73.06,147552.0,69.4265,69.436,69.3127,69.3411,147552.0
2023-12-04 11:40:00,73.06,73.11,73.02,73.05,138355.0,69.3411,69.3886,69.3032,69.3316,138355.0
2023-12-04 11:45:00,73.05,73.2,73.02,73.17,183695.0,69.3316,69.474,69.3032,69.4455,183695.0
2023-12-04 11:50:00,73.18,73.25,73.17,73.21,144461.0,69.455,69.5215,69.4455,69.4835,144461.0
2023-12-04 11:55:00,73.2,73.35,73.2,73.32,161089.0,69.474,69.6164,69.474,69.5879,161089.0
2023-12-04 12:00:00,73.33,73.35,73.24,73.28,167700.0,69.5974,69.6164,69.512,69.5499,167700.0
2023-12-04 12:05:00,73.28,73.32,73.25,73.26,124503.0,69.5499,69.5879,69.5215,69.5309,124503.0
2023-12-04 12:10:00,73.27,73.4,73.26,73.4,148688.0,69.5404,69.6638,69.5309,69.6638,148688.0
2023-12-04 12:15:00,73.4,73.4,73.34,73.4,174779.0,69.6638,69.6638,69.6069,69.6638,174779.0
2023-12-04 12:20:00,73.4,73.57,73.4,73.55,203349.0,69.6638,69.8252,69.6638,69.8062,203349.0
2023-12-04 12:25:00,73.56,73.58,73.48,73.48,112851.0,69.8157,69.8347,69.7397,69.7397,112851.0
2023-12-04 12:30:00,73.48,73.52,73.47,73.51,147030.0,69.7397,69.7777,69.7303,69.7682,147030.0
2023-12-04 12:35:00,73.51,73.52,73.39,73.44,156350.0,69.7682,69.7777,69.6543,69.7018,156350.0
2023-12-04 12:40:00,73.44,73.44,73.38,73.42,99616.0,69.7018,69.7018,69.6448,69.6828,99616.0
2023-12-04 12:45:00,73.42,73.42,73.35,73.35,135978.0,69.6828,69.6828,69.6164,69.6164,135978.0
2023-12-04 12:50:00,73.36,73.46,73.31,73.42,100942.0,69.6259,69.7208,69.5784,69.6828,100942.0
2023-12-04 12:55:00,73.42,73.5,73.41,73.48,78684.0,69.6828,69.7587,69.6733,69.7397,78684.0
2023-12-04 13:00:00,73.47,73.49,73.4,73.41,115661.0,69.7303,69.7492,69.6638,69.6733,115661.0
2023-12-04 13:05:00,73.41,73.44,73.33,73.36,141973.0,69.6733,69.7018,69.5974,69.6259,141973.0
2023-12-04 13:10:00,73.35,73.38,73.3,73.3,118443.0,69.6164,69.6448,69.5689,69.5689,118443.0
2023-12-04 13:15:00,73.31,73.31,73.23,73.25,76056.0,69.5784,69.5784,69.5025,69.5215,76056.0
2023-12-04 13:20:00,73.25,73.25,73.16,73.22,96934.0,69.5215,69.5215,69.436,69.493,96934.0
2023-12-04 13:25:00,73.22,73.28,73.17,73.17,80930.0,69.493,69.5499,69.4455,69.4455,80930.0
2023-12-04 13:30:00,73.17,73.22,73.14,73.19,88475.0,69.4455,69.493,69.4171,69.4645,88475.0
2023-12-04 13:35:00,73.18,73.18,73.12,73.15,90198.0,69.455,69.455,69.3981,69.4265,90198.0
2023-12-04 13:40:00,73.16,73.17,73.1,73.14,101680.0,69.436,69.4455,69.3791,69.4171,101680.0
2023-12-04 13:45:00,73.14,73.17,73.11,73.14,120315.0,69.4171,69.4455,69.3886,69.4171,120315.0
2023-12-04 13:50:00,73.15,73.18,73.14,73.17,98536.0,69.4265,69.455,69.4171,69.4455,98536.0
2023-12-04 13:55:00,73.16,73.2,73.13,73.15,100423.0,69.436,69.474,69.4076,69.4265,100423.0
2023-12-04 14:00:00,73.15,73.2,73.1,73.11,78417.0,69.4265,69.474,69.3791,69.3886,78417.0
2023-12-04 14:05:00,73.1,73.13,73.08,73.12,120487.0,69.3791,69.4076,69.3601,69.3981,120487.0
2023-12-04 14:10:00,73.11,73.15,73.11,73.15,93248.0,69.3886,69.4265,69.3886,69.4265,93248.0
2023-12-04 14:15:00,73.15,73.16,73.1,73.13,79491.0,69.4265,69.436,69.3791,69.4076,79491.0
2023-12-04 14:20:00,73.13,73.14,73.08,73.11,121546.0,69.4076,69.4171,69.3601,69.3886,121546.0
2023-12-04 14:25:00,73.11,73.15,73.1,73.14,67488.0,69.3886,69.4265,69.3791,69.4171,67488.0
2023-12-04 14:30:00,73.13,73.15,73.06,73.09,115101.0,69.4076,69.4265,69.3411,69.3696,115101.0
2023-12-04 14:35:00,73.09,73.13,73.08,73.09,91038.0,69.3696,69.4076,69.3601,69.3696,91038.0
2023-12-04 14:40:00,73.09,73.13,73.08,73.13,96174.0,69.3696,69.4076,69.3601,69.4076,96174.0
2023-12-04 14:45:00,73.13,73.13,73.01,73.06,108690.0,69.4076,69.4076,69.2937,69.3411,108690.0
2023-12-04 14:50:00,73.06,73.08,73.04,73.05,100263.0,69.3411,69.3601,69.3221,69.3316,100263.0
2023-12-04 14:55:00,73.05,73.06,72.97,72.98,191032.0,69.3316,69.3411,69.2557,69.2652,191032.0
2023-12-04 15:00:00,72.98,73.08,72.97,73.05,99487.0,69.2652,69.3601,69.2557,69.3316,99487.0
2023-12-04 15:05:00,73.05,73.05,72.99,73.0,100537.0,69.3316,69.3316,69.2747,69.2842,100537.0
2023-12-04 15:10:00,73.0,73.05,72.96,72.98,143071.0,69.2842,69.3316,69.2462,69.2652,143071.0
2023-12-04 15:15:00,72.98,73.02,72.91,73.0,188990.0,69.2652,69.3032,69.1988,69.2842,188990.0
2023-12-04 15:20:00,73.0,73.03,72.95,72.95,122373.0,69.2842,69.3127,69.2367,69.2367,122373.0
2023-12-04 15:25:00,72.95,73.0,72.93,72.99,114518.0,69.2367,69.2842,69.2177,69.2747,114518.0
2023-12-04 15:30:00,72.99,73.01,72.95,72.99,187646.0,69.2747,69.2937,69.2367,69.2747,187646.0
2023-12-04 15:35:00,72.99,72.99,72.93,72.97,219837.0,69.2747,69.2747,69.2177,69.2557,219837.0
2023-12-04 15:40:00,72.97,73.02,72.93,73.02,214305.0,69.2557,69.3032,69.2177,69.3032,214305.0
2023-12-04 15:45:00,73.02,73.07,73.0,73.05,277056.0,69.3032,69.3506,69.2842,69.3316,277056.0
2023-12-04 15:50:00,73.05,73.1,72.98,72.99,410163.0,69.3316,69.3791,69.2652,69.2747,410163.0
2023-12-04 15:55:00,73.0,73.04,72.98,73.02,870411.0,69.2842,69.3221,69.2652,69.3032,870411.0
2023-12-05 09:30:00,72.04,72.32,71.92,72.24,1078893.0,68.373,68.6388,68.2592,68.5629,1078893.0
2023-12-05 09:35:00,72.24,72.42,72.15,72.22,539340.0,68.5629,68.7337,68.4774,68.5439,539340.0
2023-12-05 09:40:00,72.23,72.24,72.03,72.17,380822.0,68.5534,68.5629,68.3636,68.4964,380822.0
2023-12-05 09:45:00,72.16,72.41,71.99,72.36,467537.0,68.4869,68.7242,68.3256,68.6768,467537.0
2023-12-05 09:50:00,72.36,72.4,72.04,72.32,377123.0,68.6768,68.7147,68.373,68.6388,377123.0
2023-12-05 09:55:00,72.31,72.34,72.19,72.22,225279.0,68.6293,68.6578,68.5154,68.5439,225279.0
2023-12-05 10:00:00,72.22,72.43,72.19,72.39,467374.0,68.5439,68.7432,68.5154,68.7052,467374.0
2023-12-05 10:05:00,72.39,72.4,72.16,72.33,250912.0,68.7052,68.7147,68.4869,68.6483,250912.0
2023-12-05 10:10:00,72.34,72.41,72.25,72.34,297976.0,68.6578,68.7242,68.5724,68.6578,297976.0
2023-12-05 10:15:00,72.34,72.39,72.27,72.33,219331.0,68.6578,68.7052,68.5913,68.6483,219331.0
2023-12-05 10:20:00,72.32,72.39,72.27,72.38,264831.0,68.6388,68.7052,68.5913,68.6957,264831.0
2023-12-05 10:25:00,72.39,72.4,72.21,72.28,176488.0,68.7052,68.7147,68.5344,68.6008,176488.0
2023-12-05 10:30:00,72.28,72.36,72.25,72.27,187291.0,68.6008,68.6768,68.5724,68.5913,187291.0
2023-12-05 10:35:00,72.27,72.38,72.21,72.27,190709.0,68.5913,68.6957,68.5344,68.5913,190709.0
2023-12-05 10:40:00,72.28,72.4,72.24,72.35,191280.0,68.6008,68.7147,68.5629,68.6673,191280.0
2023-12-05 10:45:00,72.34,72.5,72.34,72.43,250544.0,68.6578,68.8096,68.6578,68.7432,250544.0
2023-12-05 10:50:00,72.42,72.49,72.37,72.47,179030.0,68.7337,68.8001,68.6862,68.7812,179030.0
2023-12-05 10:55:00,72.47,72.5,72.4,72.47,172263.0,68.7812,68.8096,68.7147,68.7812,172263.0
2023-12-05 11:00:00,72.47,72.56,72.45,72.53,218252.0,68.7812,68.8666,68.7622,68.8381,218252.0
2023-12-05 11:05:00,72.53,72.56,72.47,72.51,254186.0,68.8381,68.8666,68.7812,68.8191,254186.0
2023-12-05 11:10:00,72.51,72.51,72.38,72.4,183566.0,68.8191,68.8191,68.6957,68.7147,183566.0
2023-12-05 11:15:00,72.4,72.46,72.31,72.31,181011.0,68.7147,68.7717,68.6293,68.6293,181011.0
2023-12-05 11:20:00,72.32,72.35,72.26,72.29,136802.0,68.6388,68.6673,68.5818,68.6103,136802.0
2023-12-05 11:25:00,72.28,72.3,72.22,72.23,157714.0,68.6008,68.6198,68.5439,68.5534,157714.0
2023-12-05 11:30:00,72.23,72.32,72.22,72.24,148125.0,68.5534,68.6388,68.5439,68.5629,148125.0
2023-12-05 11:35:00,72.25,72.3,72.23,72.27,112442.0,68.5724,68.6198,68.5534,68.5913,112442.0
2023-12-05 11:40:00,72.27,72.3,72.24,72.25,157178.0,68.5913,68.6198,68.5629,68.5724,157178.0
2023-12-05 11:45:00,72.25,72.3,72.24,72.28,90051.0,68.5724,68.6198,68.5629,68.6008,90051.0
2023-12-05 11:50:00,72.27,72.28,72.11,72.14,245577.0,68.5913,68.6008,68.4395,68.468,245577.0
2023-12-05 11:55:00,72.14,72.19,72.11,72.17,138558.0,68.468,68.5154,68.4395,68.4964,138558.0
2023-12-05 12:00:00,72.17,72.2,72.02,72.03,337321.0,68.4964,68.5249,68.3541,68.3636,337321.0
2023-12-05 12:05:00,72.03,72.14,72.01,72.14,315626.0,68.3636,68.468,68.3446,68.468,315626.0
2023-12-05 12:10:00,72.14,72.15,72.04,72.08,172902.0,68.468,68.4774,68.373,68.411,172902.0
2023-12-05 12:15:00,72.08,72.25,72.07,72.2,169550.0,68.411,68.5724,68.4015,68.5249,169550.0
2023-12-05 12:20:00,72.2,72.22,72.15,72.16,85332.0,68.5249,68.5439,68.4774,68.4869,85332.0
2023-12-05 12:25:00,72.17,72.26,72.16,72.25,119134.0,68.4964,68.5818,68.4869,68.5724,119134.0
2023-12-05 12:30:00,72.25,72.26,72.17,72.22,109935.0,68.5724,68.5818,68.4964,68.5439,109935.0
2023-12-05 12:35:00,72.22,72.25,72.2,72.23,104563.0,68.5439,68.5724,68.5249,68.5534,104563.0
2023-12-05 12:40:00,72.23,72.27,72.2,72.2,259319.0,68.5534,68.5913,68.5249,68.5249,259319.0
2023-12-05 12:45:00,72.2,72.27,72.16,72.27,151026.0,68.5249,68.5913,68.4869,68.5913,151026.0
2023-12-05 12:50:00,72.27,72.3,72.22,72.28,119577.0,68.5913,68.6198,68.5439,68.6008,119577.0
2023-12-05 12:55:00,72.27,72.35,72.25,72.33,109139.0,68.5913,68.6673,68.5724,68.6483,109139.0
2023-12-05 13:00:00,72.33,72.35,72.23,72.3,176009.0,68.6483,68.6673,68.5534,68.6198,176009.0
2023-12-05 13:05:00,72.29,72.32,72.25,72.29,50690.0,68.6103,68.6388,68.5724,68.6103,50690.0
2023-12-05 13:10:00,72.3,72.32,72.27,72.3,79493.0,68.6198,68.6388,68.5913,68.6198,79493.0
2023-12-05 13:15:00,72.31,72.38,72.28,72.34,131050.0,68.6293,68.6957,68.6008,68.6578,131050.0
2023-12-05 13:20:00,72.34,72.47,72.33,72.47,110102.0,68.6578,68.7812,68.6483,68.7812,110102.0
2023-12-05 13:25:00,72.47,72.48,72.4,72.41,139082.0,68.7812,68.7906,68.7147,68.7242,139082.0
2023-12-05 13:30:00,72.41,72.42,72.34,72.39,76457.0,68.7242,68.7337,68.6578,68.7052,76457.0
2023-12-05 13:35:00,72.4,72.42,72.36,72.37,51867.0,68.7147,68.7337,68.6768,68.6862,51867.0
2023-12-05 13:40:00,72.38,72.38,72.3,72.34,136494.0,68.6957,68.6957,68.6198,68.6578,136494.0
2023-12-05 13:45:00,72.33,72.4,72.33,72.38,65771.0,68.6483,68.7147,68.6483,68.6957,65771.0
2023-12-05 13:50:00,72.39,72.43,72.36,72.4,139538.0,68.7052,68.7432,68.6768,68.7147,139538.0
2023-12-05 13:55:00,72.4,72.45,72.38,72.4,122510.0,68.7147,68.7622,68.6957,68.7147,122510.0
2023-12-05 14:00:00,72.4,72.44,72.4,72.42,49378.0,68.7147,68.7527,68.7147,68.7337,49378.0
2023-12-05 14:05:00,72.42,72.44,72.38,72.43,62381.0,68.7337,68.7527,68.6957,68.7432,62381.0
2023-12-05 14:10:00,72.43,72.49,72.43,72.45,89733.0,68.7432,68.8001,68.7432,68.7622,89733.0
2023-12-05 14:15:00,72.45,72.53,72.44,72.51,126771.0,68.7622,68.8381,68.7527,68.8191,126771.0
2023-12-05 14:20:00,72.51,72.54,72.49,72.53,101011.0,68.8191,68.8476,68.8001,68.8381,101011.0
2023-12-05 14:25:00,72.53,72.7,72.52,72.68,169563.0,68.8381,68.9995,68.8286,68.9805,169563.0
2023-12-05 14:30:00,72.69,72.69,72.54,72.56,106177.0,68.99,68.99,68.8476,68.8666,106177.0
2023-12-05 14:35:00,72.56,72.57,72.51,72.54,88404.0,68.8666,68.8761,68.8191,68.8476,88404.0
2023-12-05 14:40:00,72.55,72.55,72.47,72.48,108641.0,68.8571,68.8571,68.7812,68.7906,108641.0
2023-12-05 14:45:00,72.48,72.49,72.44,72.48,108176.0,68.7906,68.8001,68.7527,68.7906,108176.0
2023-12-05 14:50:00,72.48,72.57,72.46,72.55,84568.0,68.7906,68.8761,68.7717,68.8571,84568.0
2023-12-05 14:55:00,72.55,72.57,72.49,72.5,112166.0,68.8571,68.8761,68.8001,68.8096,112166.0
2023-12-05 15:00:00,72.5,72.58,72.49,72.53,80069.0,68.8096,68.8856,68.8001,68.8381,80069.0
2023-12-05 15:05:00,72.53,72.59,72.52,72.56,121987.0,68.8381,68.895,68.8286,68.8666,121987.0
2023-12-05 15:10:00,72.55,72.63,72.55,72.59,150498.0,68.8571,68.933,68.8571,68.895,150498.0
2023-12-05 15:15:00,72.58,72.66,72.57,72.62,177372.0,68.8856,68.9615,68.8761,68.9235,177372.0
2023-12-05 15:20:00,72.62,72.69,72.61,72.69,153004.0,68.9235,68.99,68.914,68.99,153004.0
2023-12-05 15:25:00,72.69,72.7,72.65,72.67,182728.0,68.99,68.9995,68.952,68.971,182728.0
2023-12-05 15:30:00,72.67,72.69,72.63,72.63,169106.0,68.971,68.99,68.933,68.933,169106.0
2023-12-05 15:35:00,72.64,72.66,72.59,72.63,167737.0,68.9425,68.9615,68.895,68.933,167737.0
2023-12-05 15:40:00,72.63,72.66,72.58,72.63,215051.0,68.933,68.9615,68.8856,68.933,215051.0
2023-12-05 15:45:00,72.63,72.65,72.52,72.55,209202.0,68.933,68.952,68.8286,68.8571,209202.0
2023-12-05 15:50:00,72.54,72.54,72.41,72.42,244184.0,68.8476,68.8476,68.7242,68.7337,244184.0
2023-12-05 15:55:00,72.42,72.46,72.37,72.39,661972.0,68.7337,68.7717,68.6862,68.7052,661972.0
2023-12-06 09:30:00,72.36,72.46,72.13,72.22,1350004.0,68.6768,68.7717,68.4585,68.5439,1350004.0
2023-12-06 09:35:00,72.23,72.24,72.01,72.06,776333.0,68.5534,68.5629,68.3446,68.392,776333.0
2023-12-06 09:40:00,72.06,72.14,71.91,71.95,765461.0,68.392,68.468,68.2497,68.2876,765461.0
2023-12-06 09:45:00,71.95,72.36,71.94,72.29,834728.0,68.2876,68.6768,68.2781,68.6103,834728.0
2023-12-06 09:50:00,72.3,72.37,72.18,72.2,388388.0,68.6198,68.6862,68.5059,68.5249,388388.0
2023-12-06 09:55:00,72.21,72.33,72.14,72.26,282967.0,68.5344,68.6483,68.468,68.5818,282967.0
2023-12-06 10:00:00,72.26,72.56,72.25,72.55,483455.0,68.5818,68.8666,68.5724,68.8571,483455.0
2023-12-06 10:05:00,72.53,72.66,72.46,72.64,441553.0,68.8381,68.9615,68.7717,68.9425,441553.0
2023-12-06 10:10:00,72.64,72.76,72.63,72.74,446034.0,68.9425,69.0564,68.933,69.0374,446034.0
2023-12-06 10:15:00,72.75,72.95,72.74,72.88,475329.0,69.0469,69.2367,69.0374,69.1703,475329.0
2023-12-06 10:20:00,72.88,72.93,72.68,72.73,459770.0,69.1703,69.2177,68.9805,69.0279,459770.0
2023-12-06 10:25:00,72.75,72.75,72.55,72.59,356268.0,69.0469,69.0469,68.8571,68.895,356268.0
2023-12-06 10:30:00,72.59,72.71,72.48,72.49,331593.0,68.895,69.0089,68.7906,68.8001,331593.0
2023-12-06 10:35:00,72.49,72.59,72.46,72.54,308367.0,68.8001,68.895,68.7717,68.8476,308367.0
2023-12-06 10:40:00,72.55,72.62,72.34,72.36,427894.0,68.8571,68.9235,68.6578,68.6768,427894.0
2023-12-06 10:45:00,72.36,72.66,72.34,72.6,346073.0,68.6768,68.9615,68.6578,68.9045,346073.0
2023-12-06 10:50:00,72.61,72.74,72.54,72.71,253619.0,68.914,69.0374,68.8476,69.0089,253619.0
2023-12-06 10:55:00,72.71,72.78,72.66,72.72,245567.0,69.0089,69.0754,68.9615,69.0184,245567.0
2023-12-06 11:00:00,72.72,72.78,72.5,72.53,217283.0,69.0184,69.0754,68.8096,68.8381,217283.0
2023-12-06 11:05:00,72.53,72.54,72.45,72.47,226668.0,68.8381,68.8476,68.7622,68.7812,226668.0
2023-12-06 11:10:00,72.46,72.65,72.46,72.57,220276.0,68.7717,68.952,68.7717,68.8761,220276.0
2023-12-06 11:15:00,72.56,72.58,72.5,72.52,105694.0,68.8666,68.8856,68.8096,68.8286,105694.0
2023-12-06 11:20:00,72.52,72.55,72.37,72.43,255582.0,68.8286,68.8571,68.6862,68.7432,255582.0
2023-12-06 11:25:00,72.44,72.53,72.38,72.43,181589.0,68.7527,68.8381,68.6957,68.7432,181589.0
2023-12-06 11:30:00,72.43,72.45,72.28,72.32,289398.0,68.7432,68.7622,68.6008,68.6388,289398.0
2023-12-06 11:35:00,72.32,72.35,72.26,72.31,208025.0,68.6388,68.6673,68.5818,68.6293,208025.0
2023-12-06 11:40:00,72.3,72.3,72.17,72.21,280515.0,68.6198,68.6198,68.4964,68.5344,280515.0
2023-12-06 11:45:00,72.21,72.29,72.2,72.23,176932.0,68.5344,68.6103,68.5249,68.5534,176932.0
2023-12-06 11:50:00,72.22,72.25,72.18,72.2,141000.0,68.5439,68.5724,68.5059,68.5249,141000.0
2023-12-06 11:55:00,72.2,72.2,72.14,72.17,192415.0,68.5249,68.5249,68.468,68.4964,192415.0
2023-12-06 12:00:00,72.18,72.26,72.08,72.23,283601.0,68.5059,68.5818,68.411,68.5534,283601.0
2023-12-06 12:05:00,72.23,72.28,72.15,72.27,178063.0,68.5534,68.6008,68.4774,68.5913,178063.0
2023-12-06 12:10:00,72.27,72.34,72.23,72.23,129302.0,68.5913,68.6578,68.5534,68.5534,129302.0
2023-12-06 12:15:00,72.24,72.3,72.2,72.27,126157.0,68.5629,68.6198,68.5249,68.5913,126157.0
2023-12-06 12:20:00,72.28,72.29,72.2,72.2,80538.0,68.6008,68.6103,68.5249,68.5249,80538.0
2023-12-06 12:25:00,72.21,72.23,72.11,72.17,185499.0,68.5344,68.5534,68.4395,68.4964,185499.0
2023-12-06 12:30:00,72.17,72.21,72.12,72.17,91171.0,68.4964,68.5344,68.449,68.4964,91171.0
2023-12-06 12:35:00,72.17,72.23,72.13,72.15,92385.0,68.4964,68.5534,68.4585,68.4774,92385.0
2023-12-06 12:40:00,72.15,72.19,72.13,72.17,107567.0,68.4774,68.5154,68.4585,68.4964,107567.0
2023-12-06 12:45:00,72.17,72.21,72.14,72.17,130452.0,68.4964,68.5344,68.468,68.4964,130452.0
2023-12-06 12:50:00,72.17,72.24,72.13,72.2,130724.0,68.4964,68.5629,68.4585,68.5249,130724.0
2023-12-06 12:55:00,72.2,72.2,72.05,72.1,139441.0,68.5249,68.5249,68.3825,68.43,139441.0
2023-12-06 13:00:00,72.1,72.13,72.07,72.07,109865.0,68.43,68.4585,68.4015,68.4015,109865.0
2023-12-06 13:05:00,72.07,72.08,71.95,72.0,373839.0,68.4015,68.411,68.2876,68.3351,373839.0
2023-12-06 13:10:00,72.0,72.1,71.99,72.1,237230.0,68.3351,68.43,68.3256,68.43,237230.0
2023-12-06 13:15:00,72.09,72.12,72.04,72.11,125412.0,68.4205,68.449,68.373,68.4395,125412.0
2023-12-06 13:20:00,72.1,72.11,72.02,72.03,81128.0,68.43,68.4395,68.3541,68.3636,81128.0
2023-12-06 13:25:00,72.03,72.13,72.02,72.12,98820.0,68.3636,68.4585,68.3541,68.449,98820.0
2023-12-06 13:30:00,72.12,72.14,72.07,72.09,106408.0,68.449,68.468,68.4015,68.4205,106408.0
2023-12-06 13:35:00,72.09,72.15,72.07,72.13,117830.0,68.4205,68.4774,68.4015,68.4585,117830.0
2023-12-06 13:40:00,72.12,72.13,72.05,72.08,118747.0,68.449,68.4585,68.3825,68.411,118747.0
2023-12-06 13:45:00,72.08,72.08,71.99,72.05,182301.0,68.411,68.411,68.3256,68.3825,182301.0
2023-12-06 13:50:00,72.05,72.06,72.0,72.03,124174.0,68.3825,68.392,68.3351,68.3636,124174.0
2023-12-06 13:55:00,72.03,72.1,71.99,72.08,145785.0,68.3636,68.43,68.3256,68.411,145785.0
2023-12-06 14:00:00,72.08,72.09,72.05,72.06,95142.0,68.411,68.4205,68.3825,68.392,95142.0
2023-12-06 14:05:00,72.05,72.07,72.0,72.01,143810.0,68.3825,68.4015,68.3351,68.3446,143810.0
2023-12-06 14:10:00,72.01,72.03,71.96,71.98,198508.0,68.3446,68.3636,68.2971,68.3161,198508.0
2023-12-06 14:15:00,71.98,72.06,71.92,71.99,321204.0,68.3161,68.392,68.2592,68.3256,321204.0
2023-12-06 14:20:00,72.0,72.11,71.94,72.1,226445.0,68.3351,68.4395,68.2781,68.43,226445.0
2023-12-06 14:25:00,72.1,72.12,72.03,72.05,142788.0,68.43,68.449,68.3636,68.3825,142788.0
2023-12-06 14:30:00,72.05,72.13,72.01,72.06,165304.0,68.3825,68.4585,68.3446,68.392,165304.0
2023-12-06 14:35:00,72.06,72.07,71.99,72.0,130438.0,68.392,68.4015,68.3256,68.3351,130438.0
2023-12-06 14:40:00,72.01,72.03,71.97,71.98,90984.0,68.3446,68.3636,68.3066,68.3161,90984.0
2023-12-06 14:45:00,71.99,72.03,71.97,72.01,94513.0,68.3256,68.3636,68.3066,68.3446,94513.0
2023-12-06 14:50:00,72.02,72.02,71.96,71.97,171143.0,68.3541,68.3541,68.2971,68.3066,171143.0
2023-12-06 14:55:00,71.97,72.0,71.94,71.95,146894.0,68.3066,68.3351,68.2781,68.2876,146894.0
2023-12-06 15:00:00,71.94,71.98,71.93,71.95,155148.0,68.2781,68.3161,68.2686,68.2876,155148.0
2023-12-06 15:05:00,71.96,71.98,71.94,71.95,141824.0,68.2971,68.3161,68.2781,68.2876,141824.0
2023-12-06 15:10:00,71.95,71.95,71.85,71.86,280578.0,68.2876,68.2876,68.1927,68.2022,280578.0
2023-12-06 15:15:00,71.85,71.88,71.83,71.86,256425.0,68.1927,68.2212,68.1737,68.2022,256425.0
2023-12-06 15:20:00,71.86,71.87,71.76,71.78,349517.0,68.2022,68.2117,68.1073,68.1263,349517.0
2023-12-06 15:25:00,71.78,71.82,71.76,71.79,296825.0,68.1263,68.1642,68.1073,68.1358,296825.0
2023-12-06 15:30:00,71.8,71.81,71.75,71.77,267821.0,68.1453,68.1548,68.0978,68.1168,267821.0
2023-12-06 15:35:00,71.77,71.79,71.68,71.7,374952.0,68.1168,68.1358,68.0314,68.0504,374952.0
2023-12-06 15:40:00,71.7,71.81,71.68,71.77,387353.0,68.0504,68.1548,68.0314,68.1168,387353.0
2023-12-06 15:45:00,71.78,71.78,71.68,71.73,388215.0,68.1263,68.1263,68.0314,68.0788,388215.0
2023-12-06 15:50:00,71.73,71.74,71.53,71.55,505038.0,68.0788,68.0883,67.889,67.908,505038.0
2023-12-06 15:55:00,71.55,71.57,71.49,71.51,984949.0,67.908,67.927,67.851,67.87,984949.0
2023-12-07 09:30:00,71.55,72.0,71.44,71.97,1168561.0,67.908,68.3351,67.8036,68.3066,1168561.0
2023-12-07 09:35:00,71.94,72.24,71.67,71.95,834510.0,68.2781,68.5629,68.0219,68.2876,834510.0
2023-12-07 09:40:00,71.96,72.16,71.88,72.0,420548.0,68.2971,68.4869,68.2212,68.3351,420548.0
2023-12-07 09:45:00,71.99,72.18,71.87,71.89,451649.0,68.3256,68.5059,68.2117,68.2307,451649.0
2023-12-07 09:50:00,71.88,72.05,71.74,71.83,460229.0,68.2212,68.3825,68.0883,68.1737,460229.0
2023-12-07 09:55:00,71.83,71.92,71.72,71.86,414844.0,68.1737,68.2592,68.0693,68.2022,414844.0
2023-12-07 10:00:00,71.86,72.02,71.8,71.91,235052.0,68.2022,68.3541,68.1453,68.2497,235052.0
2023-12-07 10:05:00,71.9,72.06,71.86,71.95,267178.0,68.2402,68.392,68.2022,68.2876,267178.0
2023-12-07 10:10:00,71.96,72.06,71.94,72.0,176896.0,68.2971,68.392,68.2781,68.3351,176896.0
2023-12-07 10:15:00,72.0,72.2,71.99,72.17,286577.0,68.3351,68.5249,68.3256,68.4964,286577.0
2023-12-07 10:20:00,72.17,72.27,72.11,72.13,345539.0,68.4964,68.5913,68.4395,68.4585,345539.0
2023-12-07 10:25:00,72.13,72.14,72.01,72.03,190109.0,68.4585,68.468,68.3446,68.3636,190109.0
2023-12-07 10:30:00,72.03,72.07,71.86,71.88,312985.0,68.3636,68.4015,68.2022,68.2212,312985.0
2023-12-07 10:35:00,71.89,72.13,71.86,72.06,338402.0,68.2307,68.4585,68.2022,68.392,338402.0
2023-12-07 10:40:00,72.07,72.13,71.98,72.13,191815.0,68.4015,68.4585,68.3161,68.4585,191815.0
2023-12-07 10:45:00,72.13,72.23,72.06,72.21,261466.0,68.4585,68.5534,68.392,68.5344,261466.0
2023-12-07 10:50:00,72.2,72.22,72.11,72.17,166101.0,68.5249,68.5439,68.4395,68.4964,166101.0
2023-12-07 10:55:00,72.16,72.29,72.14,72.26,225036.0,68.4869,68.6103,68.468,68.5818,225036.0
2023-12-07 11:00:00,72.26,72.28,72.15,72.21,180577.0,68.5818,68.6008,68.4774,68.5344,180577.0
2023-12-07 11:05:00,72.21,72.21,72.11,72.11,132323.0,68.5344,68.5344,68.4395,68.4395,132323.0
2023-12-07 11:10:00,72.12,72.12,72.0,72.03,124832.0,68.449,68.449,68.3351,68.3636,124832.0
2023-12-07 11:15:00,72.03,72.04,71.88,71.92,142218.0,68.3636,68.373,68.2212,68.2592,142218.0
2023-12-07 11:20:00,71.93,72.01,71.9,71.98,125367.0,68.2686,68.3446,68.2402,68.3161,125367.0
2023-12-07 11:25:00,71.98,72.01,71.93,72.01,119380.0,68.3161,68.3446,68.2686,68.3446,119380.0
2023-12-07 11:30:00,72.01,72.14,72.0,72.13,181380.0,68.3446,68.468,68.3351,68.4585,181380.0
2023-12-07 11:35:00,72.14,72.15,72.07,72.13,171459.0,68.468,68.4774,68.4015,68.4585,171459.0
2023-12-07 11:40:00,72.12,72.19,72.11,72.18,118793.0,68.449,68.5154,68.4395,68.5059,118793.0
2023-12-07 11:45:00,72.18,72.25,72.17,72.22,120908.0,68.5059,68.5724,68.4964,68.5439,120908.0
2023-12-07 11:50:00,72.22,72.24,72.15,72.21,86177.0,68.5439,68.5629,68.4774,68.5344,86177.0
2023-12-07 11:55:00,72.21,72.22,72.16,72.2,94553.0,68.5344,68.5439,68.4869,68.5249,94553.0
2023-12-07 12:00:00,72.2,72.22,72.13,72.17,102184.0,68.5249,68.5439,68.4585,68.4964,102184.0
2023-12-07 12:05:00,72.16,72.18,72.13,72.17,89145.0,68.4869,68.5059,68.4585,68.4964,89145.0
2023-12-07 12:10:00,72.17,72.21,72.13,72.19,154852.0,68.4964,68.5344,68.4585,68.5154,154852.0
2023-12-07 12:15:00,72.19,72.26,72.17,72.2,145436.0,68.5154,68.5818,68.4964,68.5249,145436.0
2023-12-07 12:20:00,72.2,72.23,72.15,72.18,132877.0,68.5249,68.5534,68.4774,68.5059,132877.0
2023-12-07 12:25:00,72.17,72.2,72.13,72.15,101232.0,68.4964,68.5249,68.4585,68.4774,101232.0
2023-12-07 12:30:00,72.14,72.18,72.13,72.16,84812.0,68.468,68.5059,68.4585,68.4869,84812.0
2023-12-07 12:35:00,72.16,72.22,72.12,72.22,101801.0,68.4869,68.5439,68.449,68.5439,101801.0
2023-12-07 12:40:00,72.22,72.26,72.19,72.25,127123.0,68.5439,68.5818,68.5154,68.5724,127123.0
2023-12-07 12:45:00,72.25,72.29,72.16,72.17,120858.0,68.5724,68.6103,68.4869,68.4964,120858.0
2023-12-07 12:50:00,72.18,72.21,72.16,72.17,68021.0,68.5059,68.5344,68.4869,68.4964,68021.0
2023-12-07 12:55:00,72.17,72.26,72.16,72.23,111342.0,68.4964,68.5818,68.4869,68.5534,111342.0
2023-12-07 13:00:00,72.23,72.27,72.21,72.22,89080.0,68.5534,68.5913,68.5344,68.5439,89080.0
2023-12-07 13:05:00,72.22,72.26,72.21,72.25,63089.0,68.5439,68.5818,68.5344,68.5724,63089.0
2023-12-07 13:10:00,72.25,72.27,72.21,72.23,82117.0,68.5724,68.5913,68.5344,68.5534,82117.0
2023-12-07 13:15:00,72.23,72.24,72.19,72.21,64229.0,68.5534,68.5629,68.5154,68.5344,64229.0
2023-12-07 13:20:00,72.22,72.28,72.19,72.28,95902.0,68.5439,68.6008,68.5154,68.6008,95902.0
2023-12-07 13:25:00,72.28,72.28,72.16,72.21,78475.0,68.6008,68.6008,68.4869,68.5344,78475.0
2023-12-07 13:30:00,72.22,72.28,72.2,72.21,80370.0,68.5439,68.6008,68.5249,68.5344,80370.0
2023-12-07 13:35:00,72.21,72.26,72.19,72.23,66891.0,68.5344,68.5818,68.5154,68.5534,66891.0
2023-12-07 13:40:00,72.23,72.3,72.22,72.28,73487.0,68.5534,68.6198,68.5439,68.6008,73487.0
2023-12-07 13:45:00,72.28,72.29,72.24,72.24,64876.0,68.6008,68.6103,68.5629,68.5629,64876.0
2023-12-07 13:50:00,72.25,72.28,72.23,72.28,95705.0,68.5724,68.6008,68.5534,68.6008,95705.0
2023-12-07 13:55:00,72.27,72.28,72.16,72.17,87949.0,68.5913,68.6008,68.4869,68.4964,87949.0
2023-12-07 14:00:00,72.16,72.25,72.14,72.25,57491.0,68.4869,68.5724,68.468,68.5724,57491.0
2023-12-07 14:05:00,72.24,72.26,72.19,72.24,66972.0,68.5629,68.5818,68.5154,68.5629,66972.0
2023-12-07 14:10:00,72.23,72.25,72.19,72.2,71118.0,68.5534,68.5724,68.5154,68.5249,71118.0
2023-12-07 14:15:00,72.2,72.3,72.2,72.3,60537.0,68.5249,68.6198,68.5249,68.6198,60537.0
2023-12-07 14:20:00,72.3,72.31,72.24,72.3,125191.0,68.6198,68.6293,68.5629,68.6198,125191.0
2023-12-07 14:25:00,72.29,72.36,72.24,72.36,138667.0,68.6103,68.6768,68.5629,68.6768,138667.0
2023-12-07 14:30:00,72.36,72.36,72.24,72.27,178380.0,68.6768,68.6768,68.5629,68.5913,178380.0
2023-12-07 14:35:00,72.27,72.32,72.25,72.3,83965.0,68.5913,68.6388,68.5724,68.6198,83965.0
2023-12-07 14:40:00,72.3,72.36,72.29,72.31,124821.0,68.6198,68.6768,68.6103,68.6293,124821.0
2023-12-07 14:45:00,72.31,72.32,72.29,72.3,48765.0,68.6293,68.6388,68.6103,68.6198,48765.0
2023-12-07 14:50:00,72.31,72.33,72.27,72.3,75821.0,68.6293,68.6483,68.5913,68.6198,75821.0
2023-12-07 14:55:00,72.29,72.29,72.23,72.25,72541.0,68.6103,68.6103,68.5534,68.5724,72541.0
2023-12-07 15:00:00,72.25,72.31,72.2,72.2,108646.0,68.5724,68.6293,68.5249,68.5249,108646.0
2023-12-07 15:05:00,72.2,72.22,72.17,72.2,102003.0,68.5249,68.5439,68.4964,68.5249,102003.0
2023-12-07 15:10:00,72.2,72.24,72.18,72.2,124819.0,68.5249,68.5629,68.5059,68.5249,124819.0
2023-12-07 15:15:00,72.2,72.26,72.18,72.2,103656.0,68.5249,68.5818,68.5059,68.5249,103656.0
2023-12-07 15:20:00,72.2,72.25,72.2,72.23,83245.0,68.5249,68.5724,68.5249,68.5534,83245.0
2023-12-07 15:25:00,72.23,72.31,72.22,72.28,153476.0,68.5534,68.6293,68.5439,68.6008,153476.0
2023-12-07 15:30:00,72.28,72.32,72.24,72.27,184888.0,68.6008,68.6388,68.5629,68.5913,184888.0
2023-12-07 15:35:00,72.27,72.34,72.26,72.34,120246.0,68.5913,68.6578,68.5818,68.6578,120246.0
2023-12-07 15:40:00,72.33,72.37,72.3,72.35,197599.0,68.6483,68.6862,68.6198,68.6673,197599.0
2023-12-07 15:45:00,72.35,72.36,72.3,72.32,211367.0,68.6673,68.6768,68.6198,68.6388,211367.0
2023-12-07 15:50:00,72.31,72.37,72.25,72.3,351583.0,68.6293,68.6862,68.5724,68.6198,351583.0
2023-12-07 15:55:00,72.3,72.35,72.26,72.31,556123.0,68.6198,68.6673,68.5818,68.6293,556123.0
2023-12-08 09:30:00,72.02,72.14,71.83,72.1,526087.0,68.3541,68.468,68.1737,68.43,526087.0
2023-12-08 09:35:00,72.12,72.26,71.95,71.97,422149.0,68.449,68.5818,68.2876,68.3066,422149.0
2023-12-08 09:40:00,71.97,72.39,71.88,72.34,451637.0,68.3066,68.7052,68.2212,68.6578,451637.0
2023-12-08 09:45:00,72.34,72.38,72.26,72.3,362785.0,68.6578,68.6957,68.5818,68.6198,362785.0
2023-12-08 09:50:00,72.3,72.36,72.16,72.23,265939.0,68.6198,68.6768,68.4869,68.5534,265939.0
2023-12-08 09:55:00,72.22,72.24,72.1,72.13,198711.0,68.5439,68.5629,68.43,68.4585,198711.0
2023-12-08 10:00:00,72.13,72.29,72.12,72.18,255646.0,68.4585,68.6103,68.449,68.5059,255646.0
2023-12-08 10:05:00,72.18,72.31,72.15,72.31,197237.0,68.5059,68.6293,68.4774,68.6293,197237.0
2023-12-08 10:10:00,72.31,72.38,72.29,72.35,213995.0,68.6293,68.6957,68.6103,68.6673,213995.0
2023-12-08 10:15:00,72.36,72.44,72.28,72.41,245150.0,68.6768,68.7527,68.6008,68.7242,245150.0
2023-12-08 10:20:00,72.4,72.4,72.31,72.37,158660.0,68.7147,68.7147,68.6293,68.6862,158660.0
2023-12-08 10:25:00,72.38,72.44,72.34,72.34,123854.0,68.6957,68.7527,68.6578,68.6578,123854.0
2023-12-08 10:30:00,72.35,72.38,72.22,72.24,384382.0,68.6673,68.6957,68.5439,68.5629,384382.0
2023-12-08 10:35:00,72.23,72.24,72.01,72.07,385316.0,68.5534,68.5629,68.3446,68.4015,385316.0
2023-12-08 10:40:00,72.07,72.17,72.03,72.16,208926.0,68.4015,68.4964,68.3636,68.4869,208926.0
2023-12-08 10:45:00,72.16,72.24,72.11,72.23,102810.0,68.4869,68.5629,68.4395,68.5534,102810.0
2023-12-08 10:50:00,72.22,72.28,72.16,72.23,167880.0,68.5439,68.6008,68.4869,68.5534,167880.0
2023-12-08 10:55:00,72.23,72.24,72.12,72.23,151496.0,68.5534,68.5629,68.449,68.5534,151496.0
2023-12-08 11:00:00,72.23,72.24,72.15,72.16,90147.0,68.5534,68.5629,68.4774,68.4869,90147.0
2023-12-08 11:05:00,72.17,72.25,72.14,72.24,135280.0,68.4964,68.5724,68.468,68.5629,135280.0
2023-12-08 11:10:00,72.25,72.25,72.11,72.17,111095.0,68.5724,68.5724,68.4395,68.4964,111095.0
2023-12-08 11:15:00,72.16,72.17,71.98,72.0,322681.0,68.4869,68.4964,68.3161,68.3351,322681.0
2023-12-08 11:20:00,72.0,72.04,71.95,72.03,490907.0,68.3351,68.373,68.2876,68.3636,490907.0
2023-12-08 11:25:00,72.03,72.14,72.0,72.14,128828.0,68.3636,68.468,68.3351,68.468,128828.0
2023-12-08 11:30:00,72.14,72.18,72.07,72.09,100817.0,68.468,68.5059,68.4015,68.4205,100817.0
2023-12-08 11:35:00,72.08,72.16,72.06,72.09,100936.0,68.411,68.4869,68.392,68.4205,100936.0
2023-12-08 11:40:00,72.09,72.11,72.06,72.08,91513.0,68.4205,68.4395,68.392,68.411,91513.0
2023-12-08 11:45:00,72.07,72.08,71.98,71.99,303121.0,68.4015,68.411,68.3161,68.3256,303121.0
2023-12-08 11:50:00,71.99,72.07,71.96,72.0,122795.0,68.3256,68.4015,68.2971,68.3351,122795.0
2023-12-08 11:55:00,72.01,72.04,72.0,72.03,56823.0,68.3446,68.373,68.3351,68.3636,56823.0
2023-12-08 12:00:00,72.03,72.05,71.99,72.02,95014.0,68.3636,68.3825,68.3256,68.3541,95014.0
2023-12-08 12:05:00,72.01,72.05,72.0,72.03,43977.0,68.3446,68.3825,68.3351,68.3636,43977.0
2023-12-08 12:10:00,72.03,72.03,71.92,71.93,125229.0,68.3636,68.3636,68.2592,68.2686,125229.0
2023-12-08 12:15:00,71.94,72.0,71.89,71.98,129463.0,68.2781,68.3351,68.2307,68.3161,129463.0
2023-12-08 12:20:00,71.99,72.04,71.99,72.0,99496.0,68.3256,68.373,68.3256,68.3351,99496.0
2023-12-08 12:25:00,72.01,72.07,72.01,72.05,74926.0,68.3446,68.4015,68.3446,68.3825,74926.0
2023-12-08 12:30:00,72.06,72.06,72.0,72.02,46594.0,68.392,68.392,68.3351,68.3541,46594.0
2023-12-08 12:35:00,72.02,72.03,71.99,72.02,70733.0,68.3541,68.3636,68.3256,68.3541,70733.0
2023-12-08 12:40:00,72.02,72.08,72.01,72.06,87239.0,68.3541,68.411,68.3446,68.392,87239.0
2023-12-08 12:45:00,72.06,72.08,72.01,72.01,112369.0,68.392,68.411,68.3446,68.3446,112369.0
2023-12-08 12:50:00,72.01,72.09,72.0,72.08,61853.0,68.3446,68.4205,68.3351,68.411,61853.0
2023-12-08 12:55:00,72.08,72.1,72.06,72.1,68058.0,68.411,68.43,68.392,68.43,68058.0
2023-12-08 13:00:00,72.09,72.11,72.08,72.09,59920.0,68.4205,68.4395,68.411,68.4205,59920.0
2023-12-08 13:05:00,72.1,72.15,72.09,72.14,73999.0,68.43,68.4774,68.4205,68.468,73999.0
2023-12-08 13:10:00,72.14,72.18,72.13,72.16,80480.0,68.468,68.5059,68.4585,68.4869,80480.0
2023-12-08 13:15:00,72.15,72.17,72.11,72.14,66290.0,68.4774,68.4964,68.4395,68.468,66290.0
2023-12-08 13:20:00,72.14,72.15,72.11,72.14,84356.0,68.468,68.4774,68.4395,68.468,84356.0
2023-12-08 13:25:00,72.14,72.17,72.11,72.16,45023.0,68.468,68.4964,68.4395,68.4869,45023.0
2023-12-08 13:30:00,72.15,72.18,72.13,72.17,55995.0,68.4774,68.5059,68.4585,68.4964,55995.0
2023-12-08 13:35:00,72.17,72.2,72.16,72.19,86397.0,68.4964,68.5249,68.4869,68.5154,86397.0
2023-12-08 13:40:00,72.19,72.19,72.12,72.15,66547.0,68.5154,68.5154,68.449,68.4774,66547.0
2023-12-08 13:45:00,72.15,72.21,72.13,72.2,65339.0,68.4774,68.5344,68.4585,68.5249,65339.0
2023-12-08 13:50:00,72.21,72.34,72.21,72.33,152217.0,68.5344,68.6578,68.5344,68.6483,152217.0
2023-12-08 13:55:00,72.32,72.34,72.28,72.3,90172.0,68.6388,68.6578,68.6008,68.6198,90172.0
2023-12-08 14:00:00,72.3,72.31,72.25,72.26,104303.0,68.6198,68.6293,68.5724,68.5818,104303.0
2023-12-08 14:05:00,72.26,72.3,72.25,72.28,52824.0,68.5818,68.6198,68.5724,68.6008,52824.0
2023-12-08 14:10:00,72.28,72.3,72.25,72.27,71110.0,68.6008,68.6198,68.5724,68.5913,71110.0
2023-12-08 14:15:00,72.27,72.29,72.25,72.26,61894.0,68.5913,68.6103,68.5724,68.5818,61894.0
2023-12-08 14:20:00,72.27,72.29,72.24,72.28,63701.0,68.5913,68.6103,68.5629,68.6008,63701.0
2023-12-08 14:25:00,72.29,72.29,72.26,72.28,75605.0,68.6103,68.6103,68.5818,68.6008,75605.0
2023-12-08 14:30:00,72.28,72.29,72.23,72.23,96699.0,68.6008,68.6103,68.5534,68.5534,96699.0
2023-12-08 14:35:00,72.23,72.25,72.2,72.22,92634.0,68.5534,68.5724,68.5249,68.5439,92634.0
2023-12-08 14:40:00,72.22,72.24,72.19,72.24,82478.0,68.5439,68.5629,68.5154,68.5629,82478.0
2023-12-08 14:45:00,72.24,72.31,72.23,72.29,184451.0,68.5629,68.6293,68.5534,68.6103,184451.0
2023-12-08 14:50:00,72.29,72.29,72.25,72.26,83171.0,68.6103,68.6103,68.5724,68.5818,83171.0
2023-12-08 14:55:00,72.26,72.27,72.24,72.26,105651.0,68.5818,68.5913,68.5629,68.5818,105651.0
2023-12-08 15:00:00,72.26,72.27,72.24,72.24,118056.0,68.5818,68.5913,68.5629,68.5629,118056.0
2023-12-08 15:05:00,72.25,72.27,72.19,72.24,156411.0,68.5724,68.5913,68.5154,68.5629,156411.0
2023-12-08 15:10:00,72.25,72.25,72.19,72.2,69954.0,68.5724,68.5724,68.5154,68.5249,69954.0
2023-12-08 15:15:00,72.2,72.23,72.18,72.19,124014.0,68.5249,68.5534,68.5059,68.5154,124014.0
2023-12-08 15:20:00,72.19,72.21,72.16,72.19,125459.0,68.5154,68.5344,68.4869,68.5154,125459.0
2023-12-08 15:25:00,72.19,72.22,72.18,72.21,97511.0,68.5154,68.5439,68.5059,68.5344,97511.0
2023-12-08 15:30:00,72.2,72.25,72.18,72.23,173111.0,68.5249,68.5724,68.5059,68.5534,173111.0
2023-12-08 15:35:00,72.23,72.32,72.22,72.3,299923.0,68.5534,68.6388,68.5439,68.6198,299923.0
2023-12-08 15:40:00,72.3,72.32,72.24,72.26,267004.0,68.6198,68.6388,68.5629,68.5818,267004.0
2023-12-08 15:45:00,72.26,72.29,72.25,72.26,224530.0,68.5818,68.6103,68.5724,68.5818,224530.0
2023-12-08 15:50:00,72.26,72.26,72.15,72.19,359385.0,68.5818,68.5818,68.4774,68.5154,359385.0
2023-12-08 15:55:00,72.2,72.21,72.05,72.15,764822.0,68.5249,68.5344,68.3825,68.4774,764822.0
2023-12-11 09:30:00,70.49,70.66,70.08,70.48,1125124.0,66.9019,67.0633,66.5128,66.8925,1125124.0
2023-12-11 09:35:00,70.48,70.7,70.45,70.56,504832.0,66.8925,67.1013,66.864,66.9684,504832.0
2023-12-11 09:40:00,70.56,70.79,70.54,70.69,500160.0,66.9684,67.1867,66.9494,67.0918,500160.0
2023-12-11 09:45:00,70.69,70.93,70.63,70.88,442546.0,67.0918,67.3195,67.0348,67.2721,442546.0
2023-12-11 09:50:00,70.87,71.04,70.81,71.02,412926.0,67.2626,67.4239,67.2057,67.405,412926.0
2023-12-11 09:55:00,71.02,71.04,70.9,70.95,322130.0,67.405,67.4239,67.2911,67.3385,322130.0
2023-12-11 10:00:00,70.94,71.02,70.87,70.93,358510.0,67.329,67.405,67.2626,67.3195,358510.0
2023-12-11 10:05:00,70.92,71.14,70.92,71.14,245812.0,67.3101,67.5189,67.3101,67.5189,245812.0
2023-12-11 10:10:00,71.14,71.17,71.01,71.14,261775.0,67.5189,67.5473,67.3955,67.5189,261775.0
2023-12-11 10:15:00,71.14,71.15,70.95,70.98,299422.0,67.5189,67.5283,67.3385,67.367,299422.0
2023-12-11 10:20:00,70.98,71.24,70.97,71.19,315424.0,67.367,67.6138,67.3575,67.5663,315424.0
2023-12-11 10:25:00,71.18,71.25,71.01,71.04,212984.0,67.5568,67.6233,67.3955,67.4239,212984.0
2023-12-11 10:30:00,71.04,71.25,71.0,71.23,224811.0,67.4239,67.6233,67.386,67.6043,224811.0
2023-12-11 10:35:00,71.23,71.29,71.17,71.27,150511.0,67.6043,67.6612,67.5473,67.6422,150511.0
2023-12-11 10:40:00,71.27,71.29,71.17,71.27,214155.0,67.6422,67.6612,67.5473,67.6422,214155.0
2023-12-11 10:45:00,71.27,71.41,71.25,71.36,229284.0,67.6422,67.7751,67.6233,67.7277,229284.0
2023-12-11 10:50:00,71.36,71.41,71.33,71.34,131984.0,67.7277,67.7751,67.6992,67.7087,131984.0
2023-12-11 10:55:00,71.35,71.45,71.34,71.39,178880.0,67.7182,67.8131,67.7087,67.7561,178880.0
2023-12-11 11:00:00,71.4,71.48,71.35,71.48,158977.0,67.7656,67.8416,67.7182,67.8416,158977.0
2023-12-11 11:05:00,71.48,71.58,71.41,71.56,198519.0,67.8416,67.9365,67.7751,67.9175,198519.0
2023-12-11 11:10:00,71.56,71.6,71.51,71.52,166918.0,67.9175,67.9554,67.87,67.8795,166918.0
2023-12-11 11:15:00,71.52,71.61,71.5,71.6,139071.0,67.8795,67.9649,67.8605,67.9554,139071.0
2023-12-11 11:20:00,71.6,71.61,71.52,71.53,134019.0,67.9554,67.9649,67.8795,67.889,134019.0
2023-12-11 11:25:00,71.53,71.56,71.47,71.47,195554.0,67.889,67.9175,67.8321,67.8321,195554.0
2023-12-11 11:30:00,71.48,71.49,71.31,71.31,265800.0,67.8416,67.851,67.6802,67.6802,265800.0
2023-12-11 11:35:00,71.32,71.43,71.29,71.39,220618.0,67.6897,67.7941,67.6612,67.7561,220618.0
2023-12-11 11:40:00,71.38,71.45,71.35,71.37,109849.0,67.7466,67.8131,67.7182,67.7371,109849.0
2023-12-11 11:45:00,71.37,71.41,71.32,71.4,144352.0,67.7371,67.7751,67.6897,67.7656,144352.0
2023-12-11 11:50:00,71.4,71.4,71.24,71.31,189462.0,67.7656,67.7656,67.6138,67.6802,189462.0
2023-12-11 11:55:00,71.31,71.33,71.26,71.32,97207.0,67.6802,67.6992,67.6327,67.6897,97207.0
2023-12-11 12:00:00,71.32,71.42,71.28,71.41,141328.0,67.6897,67.7846,67.6517,67.7751,141328.0
2023-12-11 12:05:00,71.41,71.41,71.36,71.4,103404.0,67.7751,67.7751,67.7277,67.7656,103404.0
2023-12-11 12:10:00,71.41,71.47,71.38,71.42,148469.0,67.7751,67.8321,67.7466,67.7846,148469.0
2023-12-11 12:15:00,71.41,71.43,71.34,71.39,165420.0,67.7751,67.7941,67.7087,67.7561,165420.0
2023-12-11 12:20:00,71.38,71.42,71.37,71.4,104217.0,67.7466,67.7846,67.7371,67.7656,104217.0
2023-12-11 12:25:00,71.4,71.47,71.38,71.45,85577.0,67.7656,67.8321,67.7466,67.8131,85577.0
2023-12-11 12:30:00,71.45,71.46,71.39,71.42,73824.0,67.8131,67.8226,67.7561,67.7846,73824.0
2023-12-11 12:35:00,71.42,71.43,71.37,71.4,127925.0,67.7846,67.7941,67.7371,67.7656,127925.0
2023-12-11 12:40:00,71.4,71.4,71.34,71.35,90009.0,67.7656,67.7656,67.7087,67.7182,90009.0
2023-12-11 12:45:00,71.34,71.38,71.33,71.38,110731.0,67.7087,67.7466,67.6992,67.7466,110731.0
2023-12-11 12:50:00,71.37,71.42,71.36,71.39,100508.0,67.7371,67.7846,67.7277,67.7561,100508.0
2023-12-11 12:55:00,71.38,71.39,71.33,71.35,91361.0,67.7466,67.7561,67.6992,67.7182,91361.0
2023-12-11 13:00:00,71.35,71.43,71.34,71.43,102688.0,67.7182,67.7941,67.7087,67.7941,102688.0
2023-12-11 13:05:00,71.42,71.46,71.4,71.45,80042.0,67.7846,67.8226,67.7656,67.8131,80042.0
2023-12-11 13:10:00,71.45,71.48,71.44,71.45,65427.0,67.8131,67.8416,67.8036,67.8131,65427.0
2023-12-11 13:15:00,71.46,71.55,71.45,71.53,96108.0,67.8226,67.908,67.8131,67.889,96108.0
2023-12-11 13:20:00,71.53,71.59,71.52,71.59,82486.0,67.889,67.946,67.8795,67.946,82486.0
2023-12-11 13:25:00,71.59,71.61,71.56,71.57,88302.0,67.946,67.9649,67.9175,67.927,88302.0
2023-12-11 13:30:00,71.56,71.58,71.54,71.58,86306.0,67.9175,67.9365,67.8985,67.9365,86306.0
2023-12-11 13:35:00,71.58,71.6,71.55,71.55,97473.0,67.9365,67.9554,67.908,67.908,97473.0
2023-12-11 13:40:00,71.55,71.56,71.5,71.52,125753.0,67.908,67.9175,67.8605,67.8795,125753.0
2023-12-11 13:45:00,71.51,71.54,71.47,71.53,114953.0,67.87,67.8985,67.8321,67.889,114953.0
2023-12-11 13:50:00,71.52,71.56,71.51,71.54,87588.0,67.8795,67.9175,67.87,67.8985,87588.0
2023-12-11 13:55:00,71.53,71.54,71.49,71.51,87659.0,67.889,67.8985,67.851,67.87,87659.0
2023-12-11 14:00:00,71.52,71.54,71.48,71.51,107570.0,67.8795,67.8985,67.8416,67.87,107570.0
2023-12-11 14:05:00,71.52,71.53,71.49,71.51,57851.0,67.8795,67.889,67.851,67.87,57851.0
2023-12-11 14:10:00,71.51,71.52,71.48,71.5,71964.0,67.87,67.8795,67.8416,67.8605,71964.0
2023-12-11 14:15:00,71.49,71.51,71.45,71.48,123275.0,67.851,67.87,67.8131,67.8416,123275.0
2023-12-11 14:20:00,71.49,71.5,71.47,71.48,51278.0,67.851,67.8605,67.8321,67.8416,51278.0
2023-12-11 14:25:00,71.47,71.52,71.43,71.5,168502.0,67.8321,67.8795,67.7941,67.8605,168502.0
2023-12-11 14:30:00,71.5,71.51,71.37,71.39,191785.0,67.8605,67.87,67.7371,67.7561,191785.0
2023-12-11 14:35:00,71.39,71.41,71.35,71.41,83003.0,67.7561,67.7751,67.7182,67.7751,83003.0
2023-12-11 14:40:00,71.41,71.43,71.36,71.37,107100.0,67.7751,67.7941,67.7277,67.7371,107100.0
2023-12-11 14:45:00,71.38,71.45,71.35,71.44,229986.0,67.7466,67.8131,67.7182,67.8036,229986.0
2023-12-11 14:50:00,71.45,71.45,71.38,71.41,93973.0,67.8131,67.8131,67.7466,67.7751,93973.0
2023-12-11 14:55:00,71.4,71.41,71.36,71.41,136317.0,67.7656,67.7751,67.7277,67.7751,136317.0
2023-12-11 15:00:00,71.42,71.44,71.39,71.44,101366.0,67.7846,67.8036,67.7561,67.8036,101366.0
2023-12-11 15:05:00,71.43,71.5,71.43,71.48,72727.0,67.7941,67.8605,67.7941,67.8416,72727.0
2023-12-11 15:10:00,71.48,71.51,71.47,71.5,111850.0,67.8416,67.87,67.8321,67.8605,111850.0
2023-12-11 15:15:00,71.5,71.54,71.47,71.48,106438.0,67.8605,67.8985,67.8321,67.8416,106438.0
2023-12-11 15:20:00,71.48,71.49,71.39,71.46,150197.0,67.8416,67.851,67.7561,67.8226,150197.0
2023-12-11 15:25:00,71.45,71.47,71.43,71.44,118031.0,67.8131,67.8321,67.7941,67.8036,118031.0
2023-12-11 15:30:00,71.44,71.45,71.38,71.4,194776.0,67.8036,67.8131,67.7466,67.7656,194776.0
2023-12-11 15:35:00,71.4,71.43,71.35,71.37,187525.0,67.7656,67.7941,67.7182,67.7371,187525.0
2023-12-11 15:40:00,71.38,71.4,71.32,71.32,192151.0,67.7466,67.7656,67.6897,67.6897,192151.0
2023-12-11 15:45:00,71.32,71.34,71.25,71.27,256273.0,67.6897,67.7087,67.6233,67.6422,256273.0
2023-12-11 15:50:00,71.27,71.34,71.25,71.34,313512.0,67.6422,67.7087,67.6233,67.7087,313512.0
2023-12-11 15:55:00,71.34,71.4,71.33,71.36,618757.0,67.7087,67.7656,67.6992,67.7277,618757.0
2023-12-12 09:30:00,71.38,71.96,71.37,71.56,783356.0,67.7466,68.2971,67.7371,67.9175,783356.0
2023-12-12 09:35:00,71.56,71.57,71.1,71.16,385124.0,67.9175,67.927,67.4809,67.5378,385124.0
2023-12-12 09:40:00,71.17,71.3,71.07,71.15,420938.0,67.5473,67.6707,67.4524,67.5283,420938.0
2023-12-12 09:45:00,71.14,71.37,71.12,71.28,308710.0,67.5189,67.7371,67.4999,67.6517,308710.0
2023-12-12 09:50:00,71.28,71.45,71.22,71.39,221666.0,67.6517,67.8131,67.5948,67.7561,221666.0
2023-12-12 09:55:00,71.39,71.49,71.25,71.37,238465.0,67.7561,67.851,67.6233,67.7371,238465.0
2023-12-12 10:00:00,71.36,71.41,71.23,71.41,158745.0,67.7277,67.7751,67.6043,67.7751,158745.0
2023-12-12 10:05:00,71.41,71.44,71.23,71.31,162541.0,67.7751,67.8036,67.6043,67.6802,162541.0
2023-12-12 10:10:00,71.3,71.31,70.99,71.16,446718.0,67.6707,67.6802,67.3765,67.5378,446718.0
2023-12-12 10:15:00,71.17,71.23,71.12,71.17,142361.0,67.5473,67.6043,67.4999,67.5473,142361.0
2023-12-12 10:20:00,71.18,71.24,71.15,71.24,131947.0,67.5568,67.6138,67.5283,67.6138,131947.0
2023-12-12 10:25:00,71.24,71.25,71.19,71.23,108609.0,67.6138,67.6233,67.5663,67.6043,108609.0
2023-12-12 10:30:00,71.23,71.28,71.09,71.09,142006.0,67.6043,67.6517,67.4714,67.4714,142006.0
2023-12-12 10:35:00,71.1,71.23,71.08,71.22,146313.0,67.4809,67.6043,67.4619,67.5948,146313.0
2023-12-12 10:40:00,71.21,71.28,71.2,71.25,143775.0,67.5853,67.6517,67.5758,67.6233,143775.0
2023-12-12 10:45:00,71.24,71.35,71.24,71.27,175902.0,67.6138,67.7182,67.6138,67.6422,175902.0
2023-12-12 10:50:00,71.27,71.3,71.2,71.21,170372.0,67.6422,67.6707,67.5758,67.5853,170372.0
2023-12-12 10:55:00,71.22,71.26,71.2,71.24,109201.0,67.5948,67.6327,67.5758,67.6138,109201.0
2023-12-12 11:00:00,71.23,71.25,71.14,71.15,118369.0,67.6043,67.6233,67.5189,67.5283,118369.0
2023-12-12 11:05:00,71.15,71.19,71.13,71.14,125259.0,67.5283,67.5663,67.5094,67.5189,125259.0
2023-12-12 11:10:00,71.13,71.15,70.97,70.98,223339.0,67.5094,67.5283,67.3575,67.367,223339.0
2023-12-12 11:15:00,70.97,71.0,70.95,71.0,148659.0,67.3575,67.386,67.3385,67.386,148659.0
2023-12-12 11:20:00,71.0,71.1,70.97,71.09,151754.0,67.386,67.4809,67.3575,67.4714,151754.0
2023-12-12 11:25:00,71.09,71.23,71.06,71.2,198826.0,67.4714,67.6043,67.4429,67.5758,198826.0
2023-12-12 11:30:00,71.2,71.24,71.13,71.14,117078.0,67.5758,67.6138,67.5094,67.5189,117078.0
2023-12-12 11:35:00,71.13,71.23,71.1,71.23,92711.0,67.5094,67.6043,67.4809,67.6043,92711.0
2023-12-12 11:40:00,71.23,71.26,71.1,71.13,137481.0,67.6043,67.6327,67.4809,67.5094,137481.0
2023-12-12 11:45:00,71.13,71.2,71.12,71.15,107367.0,67.5094,67.5758,67.4999,67.5283,107367.0
2023-12-12 11:50:00,71.15,71.17,71.07,71.07,82937.0,67.5283,67.5473,67.4524,67.4524,82937.0
2023-12-12 11:55:00,71.08,71.18,71.05,71.15,83368.0,67.4619,67.5568,67.4334,67.5283,83368.0
2023-12-12 12:00:00,71.15,71.17,71.09,71.11,76262.0,67.5283,67.5473,67.4714,67.4904,76262.0
2023-12-12 12:05:00,71.11,71.11,71.0,71.02,90010.0,67.4904,67.4904,67.386,67.405,90010.0
2023-12-12 12:10:00,71.02,71.07,71.01,71.04,88890.0,67.405,67.4524,67.3955,67.4239,88890.0
2023-12-12 12:15:00,71.04,71.09,71.04,71.05,91560.0,67.4239,67.4714,67.4239,67.4334,91560.0
2023-12-12 12:20:00,71.05,71.1,71.04,71.05,76719.0,67.4334,67.4809,67.4239,67.4334,76719.0
2023-12-12 12:25:00,71.05,71.08,70.99,71.0,97132.0,67.4334,67.4619,67.3765,67.386,97132.0
2023-12-12 12:30:00,71.01,71.07,70.99,71.01,105232.0,67.3955,67.4524,67.3765,67.3955,105232.0
2023-12-12 12:35:00,71.01,71.02,70.96,70.97,76411.0,67.3955,67.405,67.348,67.3575,76411.0
2023-12-12 12:40:00,70.97,71.01,70.96,70.97,93162.0,67.3575,67.3955,67.348,67.3575,93162.0
2023-12-12 12:45:00,70.98,71.02,70.93,70.96,94643.0,67.367,67.405,67.3195,67.348,94643.0
2023-12-12 12:50:00,70.97,70.99,70.95,70.98,69278.0,67.3575,67.3765,67.3385,67.367,69278.0
2023-12-12 12:55:00,70.98,71.1,70.98,71.09,65777.0,67.367,67.4809,67.367,67.4714,65777.0
2023-12-12 13:00:00,71.09,71.18,71.09,71.15,113919.0,67.4714,67.5568,67.4714,67.5283,113919.0
2023-12-12 13:05:00,71.16,71.19,71.11,71.17,101763.0,67.5378,67.5663,67.4904,67.5473,101763.0
2023-12-12 13:10:00,71.17,71.17,71.11,71.12,71680.0,67.5473,67.5473,67.4904,67.4999,71680.0
2023-12-12 13:15:00,71.13,71.15,71.1,71.12,59142.0,67.5094,67.5283,67.4809,67.4999,59142.0
2023-12-12 13:20:00,71.11,71.14,71.07,71.13,66038.0,67.4904,67.5189,67.4524,67.5094,66038.0
2023-12-12 13:25:00,71.13,71.21,71.12,71.19,76412.0,67.5094,67.5853,67.4999,67.5663,76412.0
2023-12-12 13:30:00,71.19,71.21,71.16,71.19,60895.0,67.5663,67.5853,67.5378,67.5663,60895.0
2023-12-12 13:35:00,71.19,71.28,71.19,71.28,86471.0,67.5663,67.6517,67.5663,67.6517,86471.0
2023-12-12 13:40:00,71.28,71.32,71.23,71.3,129360.0,67.6517,67.6897,67.6043,67.6707,129360.0
2023-12-12 13:45:00,71.31,71.42,71.3,71.41,178881.0,67.6802,67.7846,67.6707,67.7751,178881.0
2023-12-12 13:50:00,71.41,71.44,71.37,71.44,123099.0,67.7751,67.8036,67.7371,67.8036,123099.0
2023-12-12 13:55:00,71.44,71.46,71.42,71.43,122824.0,67.8036,67.8226,67.7846,67.7941,122824.0
2023-12-12 14:00:00,71.44,71.44,71.33,71.36,85105.0,67.8036,67.8036,67.6992,67.7277,85105.0
2023-12-12 14:05:00,71.36,71.37,71.33,71.36,68686.0,67.7277,67.7371,67.6992,67.7277,68686.0
2023-12-12 14:10:00,71.36,71.36,71.27,71.3,80037.0,67.7277,67.7277,67.6422,67.6707,80037.0
2023-12-12 14:15:00,71.3,71.3,71.27,71.3,53579.0,67.6707,67.6707,67.6422,67.6707,53579.0
2023-12-12 14:20:00,71.3,71.33,71.29,71.33,92422.0,67.6707,67.6992,67.6612,67.6992,92422.0
2023-12-12 14:25:00,71.33,71.33,71.23,71.3,157326.0,67.6992,67.6992,67.6043,67.6707,157326.0
2023-12-12 14:30:00,71.3,71.3,71.21,71.26,82238.0,67.6707,67.6707,67.5853,67.6327,82238.0
2023-12-12 14:35:00,71.27,71.28,71.25,71.26,47730.0,67.6422,67.6517,67.6233,67.6327,47730.0
2023-12-12 14:40:00,71.27,71.27,71.24,71.27,85467.0,67.6422,67.6422,67.6138,67.6422,85467.0
2023-12-12 14:45:00,71.26,71.29,71.25,71.28,50624.0,67.6327,67.6612,67.6233,67.6517,50624.0
2023-12-12 14:50:00,71.27,71.31,71.27,71.31,121908.0,67.6422,67.6802,67.6422,67.6802,121908.0
2023-12-12 14:55:00,71.31,71.32,71.25,71.27,88932.0,67.6802,67.6897,67.6233,67.6422,88932.0
2023-12-12 15:00:00,71.27,71.27,71.21,71.25,87360.0,67.6422,67.6422,67.5853,67.6233,87360.0
2023-12-12 15:05:00,71.26,71.29,71.23,71.24,100479.0,67.6327,67.6612,67.6043,67.6138,100479.0
2023-12-12 15:10:00,71.25,71.31,71.23,71.3,108145.0,67.6233,67.6802,67.6043,67.6707,108145.0
2023-12-12 15:15:00,71.29,71.33,71.29,71.31,111252.0,67.6612,67.6992,67.6612,67.6802,111252.0
2023-12-12 15:20:00,71.31,71.33,71.27,71.31,127217.0,67.6802,67.6992,67.6422,67.6802,127217.0
2023-12-12 15:25:00,71.31,71.36,71.3,71.32,152756.0,67.6802,67.7277,67.6707,67.6897,152756.0
2023-12-12 15:30:00,71.33,71.33,71.26,71.3,133964.0,67.6992,67.6992,67.6327,67.6707,133964.0
2023-12-12 15:35:00,71.3,71.31,71.28,71.28,126437.0,67.6707,67.6802,67.6517,67.6517,126437.0
2023-12-12 15:40:00,71.28,71.31,71.26,71.3,159078.0,67.6517,67.6802,67.6327,67.6707,159078.0
2023-12-12 15:45:00,71.3,71.33,71.28,71.33,155604.0,67.6707,67.6992,67.6517,67.6992,155604.0
2023-12-12 15:50:00,71.32,71.32,71.27,71.3,299754.0,67.6897,67.6897,67.6422,67.6707,299754.0
2023-12-12 15:55:00,71.3,71.4,71.3,71.4,442064.0,67.6707,67.7656,67.6707,67.7656,442064.0
2023-12-13 09:30:00,70.91,70.95,70.58,70.91,591514.0,67.3006,67.3385,66.9874,67.3006,591514.0
2023-12-13 09:35:00,70.92,70.98,70.7,70.72,284689.0,67.3101,67.367,67.1013,67.1202,284689.0
2023-12-13 09:40:00,70.72,70.97,70.64,70.72,279859.0,67.1202,67.3575,67.0443,67.1202,279859.0
2023-12-13 09:45:00,70.72,70.88,70.63,70.87,222123.0,67.1202,67.2721,67.0348,67.2626,222123.0
2023-12-13 09:50:00,70.87,70.89,70.69,70.73,196687.0,67.2626,67.2816,67.0918,67.1297,196687.0
2023-12-13 09:55:00,70.72,70.74,70.58,70.72,259579.0,67.1202,67.1392,66.9874,67.1202,259579.0
2023-12-13 10:00:00,70.72,70.84,70.67,70.67,252526.0,67.1202,67.2341,67.0728,67.0728,252526.0
2023-12-13 10:05:00,70.67,70.7,70.49,70.65,350770.0,67.0728,67.1013,66.9019,67.0538,350770.0
2023-12-13 10:10:00,70.64,70.69,70.58,70.63,260988.0,67.0443,67.0918,66.9874,67.0348,260988.0
2023-12-13 10:15:00,70.62,70.63,70.52,70.57,243611.0,67.0253,67.0348,66.9304,66.9779,243611.0
2023-12-13 10:20:00,70.56,70.68,70.54,70.64,242564.0,66.9684,67.0823,66.9494,67.0443,242564.0
2023-12-13 10:25:00,70.65,70.67,70.53,70.61,161262.0,67.0538,67.0728,66.9399,67.0158,161262.0
2023-12-13 10:30:00,70.61,70.66,70.56,70.59,116140.0,67.0158,67.0633,66.9684,66.9969,116140.0
2023-12-13 10:35:00,70.59,70.64,70.57,70.59,116493.0,66.9969,67.0443,66.9779,66.9969,116493.0
2023-12-13 10:40:00,70.59,70.63,70.56,70.59,139070.0,66.9969,67.0348,66.9684,66.9969,139070.0
2023-12-13 10:45:00,70.59,70.62,70.54,70.56,149631.0,66.9969,67.0253,66.9494,66.9684,149631.0
2023-12-13 10:50:00,70.56,70.58,70.44,70.45,302069.0,66.9684,66.9874,66.8545,66.864,302069.0
2023-12-13 10:55:00,70.45,70.54,70.42,70.5,139394.0,66.864,66.9494,66.8355,66.9114,139394.0
2023-12-13 11:00:00,70.5,70.54,70.46,70.47,192550.0,66.9114,66.9494,66.8735,66.883,192550.0
2023-12-13 11:05:00,70.47,70.48,70.4,70.43,189015.0,66.883,66.8925,66.8165,66.845,189015.0
2023-12-13 11:10:00,70.42,70.43,70.3,70.33,345525.0,66.8355,66.845,66.7216,66.7501,345525.0
2023-12-13 11:15:00,70.33,70.43,70.31,70.39,118459.0,66.7501,66.845,66.7311,66.807,118459.0
2023-12-13 11:20:00,70.39,70.4,70.26,70.28,208574.0,66.807,66.8165,66.6837,66.7026,208574.0
2023-12-13 11:25:00,70.28,70.34,70.26,70.33,182929.0,66.7026,66.7596,66.6837,66.7501,182929.0
2023-12-13 11:30:00,70.33,70.41,70.33,70.34,206416.0,66.7501,66.826,66.7501,66.7596,206416.0
2023-12-13 11:35:00,70.35,70.42,70.32,70.42,122529.0,66.7691,66.8355,66.7406,66.8355,122529.0
2023-12-13 11:40:00,70.41,70.45,70.39,70.42,131882.0,66.826,66.864,66.807,66.8355,131882.0
2023-12-13 11:45:00,70.42,70.43,70.3,70.31,166760.0,66.8355,66.845,66.7216,66.7311,166760.0
2023-12-13 11:50:00,70.31,70.39,70.3,70.31,219901.0,66.7311,66.807,66.7216,66.7311,219901.0
2023-12-13 11:55:00,70.31,70.35,70.26,70.28,192614.0,66.7311,66.7691,66.6837,66.7026,192614.0
2023-12-13 12:00:00,70.28,70.29,70.24,70.25,248379.0,66.7026,66.7121,66.6647,66.6742,248379.0
2023-12-13 12:05:00,70.25,70.31,70.2,70.31,158728.0,66.6742,66.7311,66.6267,66.7311,158728.0
2023-12-13 12:10:00,70.31,70.33,70.28,70.32,111964.0,66.7311,66.7501,66.7026,66.7406,111964.0
2023-12-13 12:15:00,70.33,70.34,70.24,70.25,87262.0,66.7501,66.7596,66.6647,66.6742,87262.0
2023-12-13 12:20:00,70.25,70.3,70.23,70.25,229681.0,66.6742,66.7216,66.6552,66.6742,229681.0
2023-12-13 12:25:00,70.25,70.32,70.24,70.29,181333.0,66.6742,66.7406,66.6647,66.7121,181333.0
2023-12-13 12:30:00,70.29,70.31,70.24,70.27,123554.0,66.7121,66.7311,66.6647,66.6931,123554.0
2023-12-13 12:35:00,70.27,70.3,70.23,70.25,197408.0,66.6931,66.7216,66.6552,66.6742,197408.0
2023-12-13 12:40:00,70.25,70.28,70.23,70.25,162540.0,66.6742,66.7026,66.6552,66.6742,162540.0
2023-12-13 12:45:00,70.25,70.26,70.22,70.23,98837.0,66.6742,66.6837,66.6457,66.6552,98837.0
2023-12-13 12:50:00,70.24,70.26,70.18,70.2,173292.0,66.6647,66.6837,66.6077,66.6267,173292.0
2023-12-13 12:55:00,70.2,70.2,70.14,70.19,170388.0,66.6267,66.6267,66.5698,66.6172,170388.0
2023-12-13 13:00:00,70.19,70.21,70.16,70.16,108342.0,66.6172,66.6362,66.5887,66.5887,108342.0
2023-12-13 13:05:00,70.17,70.21,70.16,70.19,83299.0,66.5982,66.6362,66.5887,66.6172,83299.0
2023-12-13 13:10:00,70.19,70.2,70.16,70.18,70671.0,66.6172,66.6267,66.5887,66.6077,70671.0
2023-12-13 13:15:00,70.18,70.18,70.15,70.16,86262.0,66.6077,66.6077,66.5792,66.5887,86262.0
2023-12-13 13:20:00,70.16,70.18,70.15,70.16,58479.0,66.5887,66.6077,66.5792,66.5887,58479.0
2023-12-13 13:25:00,70.16,70.19,70.12,70.13,132722.0,66.5887,66.6172,66.5508,66.5603,132722.0
2023-12-13 13:30:00,70.14,70.17,70.12,70.16,81642.0,66.5698,66.5982,66.5508,66.5887,81642.0
2023-12-13 13:35:00,70.16,70.19,70.14,70.18,122713.0,66.5887,66.6172,66.5698,66.6077,122713.0
2023-12-13 13:40:00,70.17,70.21,70.13,70.16,245711.0,66.5982,66.6362,66.5603,66.5887,245711.0
2023-12-13 13:45:00,70.16,70.2,70.14,70.15,160054.0,66.5887,66.6267,66.5698,66.5792,160054.0
2023-12-13 13:50:00,70.15,70.17,70.13,70.16,71395.0,66.5792,66.5982,66.5603,66.5887,71395.0
2023-12-13 13:55:00,70.16,70.19,70.15,70.17,132007.0,66.5887,66.6172,66.5792,66.5982,132007.0
2023-12-13 14:00:00,70.17,70.42,70.17,70.37,369827.0,66.5982,66.8355,66.5982,66.7881,369827.0
2023-12-13 14:05:00,70.38,70.5,70.37,70.4,270716.0,66.7975,66.9114,66.7881,66.8165,270716.0
2023-12-13 14:10:00,70.41,70.54,70.41,70.45,335009.0,66.826,66.9494,66.826,66.864,335009.0
2023-12-13 14:15:00,70.45,70.66,70.45,70.65,251446.0,66.864,67.0633,66.864,67.0538,251446.0
2023-12-13 14:20:00,70.64,70.69,70.58,70.6,244309.0,67.0443,67.0918,66.9874,67.0063,244309.0
2023-12-13 14:25:00,70.6,70.63,70.56,70.63,135816.0,67.0063,67.0348,66.9684,67.0348,135816.0
2023-12-13 14:30:00,70.62,70.65,70.54,70.56,242420.0,67.0253,67.0538,66.9494,66.9684,242420.0
2023-12-13 14:35:00,70.57,70.66,70.53,70.64,301220.0,66.9779,67.0633,66.9399,67.0443,301220.0
2023-12-13 14:40:00,70.64,70.89,70.62,70.88,389520.0,67.0443,67.2816,67.0253,67.2721,389520.0
2023-12-13 14:45:00,70.87,71.04,70.86,70.98,436608.0,67.2626,67.4239,67.2531,67.367,436608.0
2023-12-13 14:50:00,70.97,71.0,70.93,70.94,278571.0,67.3575,67.386,67.3195,67.329,278571.0
2023-12-13 14:55:00,70.93,71.1,70.88,71.09,400757.0,67.3195,67.4809,67.2721,67.4714,400757.0
2023-12-13 15:00:00,71.09,71.34,71.09,71.33,399106.0,67.4714,67.7087,67.4714,67.6992,399106.0
2023-12-13 15:05:00,71.34,71.35,71.13,71.17,289519.0,67.7087,67.7182,67.5094,67.5473,289519.0
2023-12-13 15:10:00,71.17,71.18,70.98,71.05,319685.0,67.5473,67.5568,67.367,67.4334,319685.0
2023-12-13 15:15:00,71.06,71.06,70.97,70.98,220025.0,67.4429,67.4429,67.3575,67.367,220025.0
2023-12-13 15:20:00,70.98,71.02,70.9,70.92,233067.0,67.367,67.405,67.2911,67.3101,233067.0
2023-12-13 15:25:00,70.92,70.93,70.82,70.92,301700.0,67.3101,67.3195,67.2151,67.3101,301700.0
2023-12-13 15:30:00,70.92,71.18,70.89,71.17,227400.0,67.3101,67.5568,67.2816,67.5473,227400.0
2023-12-13 15:35:00,71.17,71.33,71.17,71.31,256469.0,67.5473,67.6992,67.5473,67.6802,256469.0
2023-12-13 15:40:00,71.33,71.39,71.3,71.31,303738.0,67.6992,67.7561,67.6707,67.6802,303738.0
2023-12-13 15:45:00,71.31,71.35,71.24,71.27,307542.0,67.6802,67.7182,67.6138,67.6422,307542.0
2023-12-13 15:50:00,71.26,71.36,71.2,71.36,439895.0,67.6327,67.7277,67.5758,67.7277,439895.0
2023-12-13 15:55:00,71.35,71.48,71.35,71.45,681509.0,67.7182,67.8416,67.7182,67.8131,681509.0
2023-12-14 09:30:00,71.47,72.19,71.42,72.19,1228017.0,67.8321,68.5154,67.7846,68.5154,1228017.0
2023-12-14 09:35:00,72.18,72.51,72.13,72.47,1003462.0,68.5059,68.8191,68.4585,68.7812,1003462.0
2023-12-14 09:40:00,72.47,72.75,72.45,72.57,1048456.0,68.7812,69.0469,68.7622,68.8761,1048456.0
2023-12-14 09:45:00,72.56,72.64,72.38,72.41,761793.0,68.8666,68.9425,68.6957,68.7242,761793.0
2023-12-14 09:50:00,72.42,72.58,72.35,72.52,480651.0,68.7337,68.8856,68.6673,68.8286,480651.0
2023-12-14 09:55:00,72.53,72.82,72.47,72.76,480858.0,68.8381,69.1133,68.7812,69.0564,480858.0
2023-12-14 10:00:00,72.75,72.94,72.55,72.58,617556.0,69.0469,69.2272,68.8571,68.8856,617556.0
2023-12-14 10:05:00,72.57,72.57,72.39,72.51,355963.0,68.8761,68.8761,68.7052,68.8191,355963.0
2023-12-14 10:10:00,72.5,72.6,72.34,72.35,329130.0,68.8096,68.9045,68.6578,68.6673,329130.0
2023-12-14 10:15:00,72.34,72.39,72.23,72.3,357446.0,68.6578,68.7052,68.5534,68.6198,357446.0
2023-12-14 10:20:00,72.3,72.41,72.26,72.37,289444.0,68.6198,68.7242,68.5818,68.6862,289444.0
2023-12-14 10:25:00,72.37,72.49,72.3,72.41,299917.0,68.6862,68.8001,68.6198,68.7242,299917.0
2023-12-14 10:30:00,72.4,72.5,72.39,72.49,217170.0,68.7147,68.8096,68.7052,68.8001,217170.0
2023-12-14 10:35:00,72.49,72.51,72.37,72.44,238472.0,68.8001,68.8191,68.6862,68.7527,238472.0
2023-12-14 10:40:00,72.44,72.5,72.38,72.4,165135.0,68.7527,68.8096,68.6957,68.7147,165135.0
2023-12-14 10:45:00,72.4,72.46,72.27,72.34,419896.0,68.7147,68.7717,68.5913,68.6578,419896.0
2023-12-14 10:50:00,72.35,72.41,72.32,72.38,169725.0,68.6673,68.7242,68.6388,68.6957,169725.0
2023-12-14 10:55:00,72.39,72.55,72.36,72.53,241039.0,68.7052,68.8571,68.6768,68.8381,241039.0
2023-12-14 11:00:00,72.53,72.7,72.51,72.68,280058.0,68.8381,68.9995,68.8191,68.9805,280058.0
2023-12-14 11:05:00,72.68,72.84,72.65,72.84,261003.0,68.9805,69.1323,68.952,69.1323,261003.0
2023-12-14 11:10:00,72.83,73.07,72.82,73.01,484501.0,69.1228,69.3506,69.1133,69.2937,484501.0
2023-12-14 11:15:00,73.01,73.06,72.9,73.0,322718.0,69.2937,69.3411,69.1893,69.2842,322718.0
2023-12-14 11:20:00,73.01,73.14,73.0,73.12,304086.0,69.2937,69.4171,69.2842,69.3981,304086.0
2023-12-14 11:25:00,73.12,73.24,73.09,73.19,335426.0,69.3981,69.512,69.3696,69.4645,335426.0
2023-12-14 11:30:00,73.19,73.2,72.94,72.97,330255.0,69.4645,69.474,69.2272,69.2557,330255.0
2023-12-14 11:35:00,72.97,73.06,72.95,72.98,250285.0,69.2557,69.3411,69.2367,69.2652,250285.0
2023-12-14 11:40:00,72.98,73.02,72.87,72.94,215685.0,69.2652,69.3032,69.1608,69.2272,215685.0
2023-12-14 11:45:00,72.93,72.98,72.86,72.96,179006.0,69.2177,69.2652,69.1513,69.2462,179006.0
2023-12-14 11:50:00,72.96,73.07,72.94,73.06,200746.0,69.2462,69.3506,69.2272,69.3411,200746.0
2023-12-14 11:55:00,73.06,73.11,73.01,73.01,246360.0,69.3411,69.3886,69.2937,69.2937,246360.0
2023-12-14 12:00:00,73.02,73.05,72.94,72.96,151728.0,69.3032,69.3316,69.2272,69.2462,151728.0
2023-12-14 12:05:00,72.95,73.08,72.94,73.07,179024.0,69.2367,69.3601,69.2272,69.3506,179024.0
2023-12-14 12:10:00,73.07,73.1,73.03,73.09,126805.0,69.3506,69.3791,69.3127,69.3696,126805.0
2023-12-14 12:15:00,73.1,73.1,72.98,73.01,128557.0,69.3791,69.3791,69.2652,69.2937,128557.0
2023-12-14 12:20:00,73.01,73.01,72.9,72.92,142086.0,69.2937,69.2937,69.1893,69.2083,142086.0
2023-12-14 12:25:00,72.92,72.98,72.9,72.94,113491.0,69.2083,69.2652,69.1893,69.2272,113491.0
2023-12-14 12:30:00,72.93,73.05,72.93,73.04,154683.0,69.2177,69.3316,69.2177,69.3221,154683.0
2023-12-14 12:35:00,73.03,73.05,72.97,73.01,140393.0,69.3127,69.3316,69.2557,69.2937,140393.0
2023-12-14 12:40:00,73.01,73.06,72.99,73.03,123847.0,69.2937,69.3411,69.2747,69.3127,123847.0
2023-12-14 12:45:00,73.03,73.08,73.0,73.06,110795.0,69.3127,69.3601,69.2842,69.3411,110795.0
2023-12-14 12:50:00,73.06,73.09,73.01,73.05,114860.0,69.3411,69.3696,69.2937,69.3316,114860.0
2023-12-14 12:55:00,73.04,73.05,72.8,72.81,199380.0,69.3221,69.3316,69.0944,69.1039,199380.0
2023-12-14 13:00:00,72.82,72.82,72.61,72.62,184268.0,69.1133,69.1133,68.914,68.9235,184268.0
2023-12-14 13:05:00,72.62,72.68,72.62,72.66,96868.0,68.9235,68.9805,68.9235,68.9615,96868.0
2023-12-14 13:10:00,72.67,72.82,72.66,72.8,152170.0,68.971,69.1133,68.9615,69.0944,152170.0
2023-12-14 13:15:00,72.79,72.82,72.75,72.8,84872.0,69.0849,69.1133,69.0469,69.0944,84872.0
2023-12-14 13:20:00,72.79,72.81,72.73,72.74,78785.0,69.0849,69.1039,69.0279,69.0374,78785.0
2023-12-14 13:25:00,72.75,72.79,72.69,72.71,97361.0,69.0469,69.0849,68.99,69.0089,97361.0
2023-12-14 13:30:00,72.7,72.76,72.65,72.66,124519.0,68.9995,69.0564,68.952,68.9615,124519.0
2023-12-14 13:35:00,72.66,72.66,72.5,72.57,202746.0,68.9615,68.9615,68.8096,68.8761,202746.0
2023-12-14 13:40:00,72.56,72.66,72.56,72.62,101097.0,68.8666,68.9615,68.8666,68.9235,101097.0
2023-12-14 13:45:00,72.62,72.62,72.53,72.53,92963.0,68.9235,68.9235,68.8381,68.8381,92963.0
2023-12-14 13:50:00,72.53,72.53,72.26,72.28,223005.0,68.8381,68.8381,68.5818,68.6008,223005.0
2023-12-14 13:55:00,72.28,72.36,72.28,72.33,95006.0,68.6008,68.6768,68.6008,68.6483,95006.0
2023-12-14 14:00:00,72.33,72.4,72.33,72.34,163565.0,68.6483,68.7147,68.6483,68.6578,163565.0
2023-12-14 14:05:00,72.34,72.39,72.31,72.39,183176.0,68.6578,68.7052,68.6293,68.7052,183176.0
2023-12-14 14:10:00,72.39,72.53,72.36,72.47,175404.0,68.7052,68.8381,68.6768,68.7812,175404.0
2023-12-14 14:15:00,72.48,72.54,72.47,72.52,92399.0,68.7906,68.8476,68.7812,68.8286,92399.0
2023-12-14 14:20:00,72.52,72.56,72.5,72.52,141607.0,68.8286,68.8666,68.8096,68.8286,141607.0
2023-12-14 14:25:00,72.52,72.59,72.5,72.59,101724.0,68.8286,68.895,68.8096,68.895,101724.0
2023-12-14 14:30:00,72.59,72.6,72.53,72.55,112707.0,68.895,68.9045,68.8381,68.8571,112707.0
2023-12-14 14:35:00,72.55,72.56,72.43,72.51,146268.0,68.8571,68.8666,68.7432,68.8191,146268.0
2023-12-14 14:40:00,72.51,72.57,72.5,72.55,86802.0,68.8191,68.8761,68.8096,68.8571,86802.0
2023-12-14 14:45:00,72.55,72.56,72.5,72.54,97304.0,68.8571,68.8666,68.8096,68.8476,97304.0
2023-12-14 14:50:00,72.53,72.54,72.46,72.47,139032.0,68.8381,68.8476,68.7717,68.7812,139032.0
2023-12-14 14:55:00,72.47,72.57,72.46,72.57,119484.0,68.7812,68.8761,68.7717,68.8761,119484.0
2023-12-14 15:00:00,72.58,72.68,72.55,72.64,188097.0,68.8856,68.9805,68.8571,68.9425,188097.0
2023-12-14 15:05:00,72.64,72.65,72.54,72.62,116053.0,68.9425,68.952,68.8476,68.9235,116053.0
2023-12-14 15:10:00,72.62,72.71,72.61,72.68,123324.0,68.9235,69.0089,68.914,68.9805,123324.0
2023-12-14 15:15:00,72.68,72.69,72.61,72.63,152951.0,68.9805,68.99,68.914,68.933,152951.0
2023-12-14 15:20:00,72.63,72.66,72.59,72.65,191968.0,68.933,68.9615,68.895,68.952,191968.0
2023-12-14 15:25:00,72.65,72.65,72.54,72.56,192503.0,68.952,68.952,68.8476,68.8666,192503.0
2023-12-14 15:30:00,72.56,72.6,72.51,72.52,208486.0,68.8666,68.9045,68.8191,68.8286,208486.0
2023-12-14 15:35:00,72.52,72.59,72.51,72.57,175459.0,68.8286,68.895,68.8191,68.8761,175459.0
2023-12-14 15:40:00,72.58,72.62,72.55,72.59,231575.0,68.8856,68.9235,68.8571,68.895,231575.0
2023-12-14 15:45:00,72.59,72.64,72.55,72.56,301728.0,68.895,68.9425,68.8571,68.8666,301728.0
2023-12-14 15:50:00,72.55,72.6,72.51,72.52,331896.0,68.8571,68.9045,68.8191,68.8286,331896.0
2023-12-14 15:55:00,72.51,72.55,72.45,72.51,902187.0,68.8191,68.8571,68.7622,68.8191,902187.0
2023-12-15 09:30:00,74.0,74.06,73.66,73.82,666481.0,70.2333,70.2902,69.9106,70.0624,666481.0
2023-12-15 09:35:00,73.78,73.8,73.32,73.69,842317.0,70.0245,70.0435,69.5879,69.9391,842317.0
2023-12-15 09:40:00,73.69,73.99,73.56,73.92,592585.0,69.9391,70.2238,69.8157,70.1574,592585.0
2023-12-15 09:45:00,73.93,74.24,73.9,74.11,850729.0,70.1668,70.4611,70.1384,70.3377,850729.0
2023-12-15 09:50:00,74.11,74.32,73.82,74.31,676267.0,70.3377,70.537,70.0624,70.5275,676267.0
2023-12-15 09:55:00,74.31,74.47,74.24,74.45,853831.0,70.5275,70.6794,70.4611,70.6604,853831.0
2023-12-15 10:00:00,74.45,74.7,74.44,74.64,851966.0,70.6604,70.8976,70.6509,70.8407,851966.0
2023-12-15 10:05:00,74.65,74.73,74.39,74.55,438251.0,70.8502,70.9261,70.6034,70.7553,438251.0
2023-12-15 10:10:00,74.54,74.55,74.26,74.36,562623.0,70.7458,70.7553,70.48,70.575,562623.0
2023-12-15 10:15:00,74.36,74.59,74.34,74.48,339694.0,70.575,70.7932,70.556,70.6888,339694.0
2023-12-15 10:20:00,74.48,74.77,74.42,74.72,512984.0,70.6888,70.9641,70.6319,70.9166,512984.0
2023-12-15 10:25:00,74.72,74.86,74.68,74.83,479246.0,70.9166,71.0495,70.8787,71.021,479246.0
2023-12-15 10:30:00,74.83,75.09,74.78,75.07,879879.0,71.021,71.2678,70.9736,71.2488,879879.0
2023-12-15 10:35:00,75.08,75.08,74.87,74.98,635026.0,71.2583,71.2583,71.059,71.1634,635026.0
2023-12-15 10:40:00,74.99,75.2,74.99,75.13,478485.0,71.1729,71.3722,71.1729,71.3058,478485.0
2023-12-15 10:45:00,75.14,75.23,75.04,75.08,638589.0,71.3153,71.4007,71.2203,71.2583,638589.0
2023-12-15 10:50:00,75.08,75.42,75.02,75.41,627666.0,71.2583,71.581,71.2014,71.5715,627666.0
2023-12-15 10:55:00,75.41,75.55,75.35,75.46,673463.0,71.5715,71.7044,71.5146,71.619,673463.0
2023-12-15 11:00:00,75.46,75.49,75.1,75.11,426648.0,71.619,71.6474,71.2773,71.2868,426648.0
2023-12-15 11:05:00,75.12,75.12,75.0,75.06,335350.0,71.2963,71.2963,71.1824,71.2393,335350.0
2023-12-15 11:10:00,75.06,75.2,75.0,75.1,293041.0,71.2393,71.3722,71.1824,71.2773,293041.0
2023-12-15 11:15:00,75.1,75.12,74.93,74.97,327730.0,71.2773,71.2963,71.1159,71.1539,327730.0
2023-12-15 11:20:00,74.96,74.99,74.86,74.94,259763.0,71.1444,71.1729,71.0495,71.1254,259763.0
2023-12-15 11:25:00,74.94,75.19,74.93,75.16,275275.0,71.1254,71.3627,71.1159,71.3342,275275.0
2023-12-15 11:30:00,75.17,75.26,75.0,75.05,273937.0,71.3437,71.4291,71.1824,71.2298,273937.0
2023-12-15 11:35:00,75.05,75.09,74.99,75.0,172330.0,71.2298,71.2678,71.1729,71.1824,172330.0
2023-12-15 11:40:00,75.0,75.0,74.91,74.92,192802.0,71.1824,71.1824,71.097,71.1064,192802.0
2023-12-15 11:45:00,74.93,74.94,74.82,74.85,210301.0,71.1159,71.1254,71.0115,71.04,210301.0
2023-12-15 11:50:00,74.85,74.89,74.79,74.83,179276.0,71.04,71.078,70.9831,71.021,179276.0
2023-12-15 11:55:00,74.82,74.94,74.8,74.89,169215.0,71.0115,71.1254,70.9926,71.078,169215.0
2023-12-15 12:00:00,74.89,74.89,74.74,74.76,224156.0,71.078,71.078,70.9356,70.9546,224156.0
2023-12-15 12:05:00,74.76,74.93,74.75,74.93,179411.0,70.9546,71.1159,70.9451,71.1159,179411.0
2023-12-15 12:10:00,74.92,74.99,74.87,74.89,149059.0,71.1064,71.1729,71.059,71.078,149059.0
2023-12-15 12:15:00,74.89,74.95,74.84,74.95,232043.0,71.078,71.1349,71.0305,71.1349,232043.0
2023-12-15 12:20:00,74.95,75.17,74.94,75.17,256473.0,71.1349,71.3437,71.1254,71.3437,256473.0
2023-12-15 12:25:00,75.17,75.25,75.12,75.17,317010.0,71.3437,71.4197,71.2963,71.3437,317010.0
2023-12-15 12:30:00,75.18,75.2,75.11,75.12,167766.0,71.3532,71.3722,71.2868,71.2963,167766.0
2023-12-15 12:35:00,75.12,75.12,74.95,75.0,206532.0,71.2963,71.2963,71.1349,71.1824,206532.0
2023-12-15 12:40:00,74.99,74.99,74.9,74.96,110408.0,71.1729,71.1729,71.0875,71.1444,110408.0
2023-12-15 12:45:00,74.97,74.97,74.8,74.87,169343.0,71.1539,71.1539,70.9926,71.059,169343.0
2023-12-15 12:50:00,74.86,75.0,74.86,74.99,101510.0,71.0495,71.1824,71.0495,71.1729,101510.0
2023-12-15 12:55:00,74.98,74.99,74.89,74.9,94177.0,71.1634,71.1729,71.078,71.0875,94177.0
2023-12-15 13:00:00,74.9,74.9,74.75,74.76,172494.0,71.0875,71.0875,70.9451,70.9546,172494.0
2023-12-15 13:05:00,74.77,74.82,74.68,74.7,208283.0,70.9641,71.0115,70.8787,70.8976,208283.0
2023-12-15 13:10:00,74.7,74.7,74.53,74.53,242989.0,70.8976,70.8976,70.7363,70.7363,242989.0
2023-12-15 13:15:00,74.53,74.62,74.5,74.61,187928.0,70.7363,70.8217,70.7078,70.8122,187928.0
2023-12-15 13:20:00,74.6,74.82,74.6,74.76,162107.0,70.8027,71.0115,70.8027,70.9546,162107.0
2023-12-15 13:25:00,74.77,74.88,74.76,74.88,109644.0,70.9641,71.0685,70.9546,71.0685,109644.0
2023-12-15 13:30:00,74.87,74.91,74.84,74.86,141206.0,71.059,71.097,71.0305,71.0495,141206.0
2023-12-15 13:35:00,74.87,74.87,74.7,74.7,104513.0,71.059,71.059,70.8976,70.8976,104513.0
2023-12-15 13:40:00,74.69,74.7,74.53,74.55,172593.0,70.8882,70.8976,70.7363,70.7553,172593.0
2023-12-15 13:45:00,74.55,74.67,74.54,74.56,170226.0,70.7553,70.8692,70.7458,70.7648,170226.0
2023-12-15 13:50:00,74.56,74.59,74.43,74.47,275672.0,70.7648,70.7932,70.6414,70.6794,275672.0
2023-12-15 13:55:00,74.47,74.53,74.45,74.47,139137.0,70.6794,70.7363,70.6604,70.6794,139137.0
2023-12-15 14:00:00,74.46,74.49,74.4,74.42,145553.0,70.6699,70.6983,70.6129,70.6319,145553.0
2023-12-15 14:05:00,74.42,74.55,74.33,74.53,253504.0,70.6319,70.7553,70.5465,70.7363,253504.0
2023-12-15 14:10:00,74.53,74.6,74.51,74.59,115900.0,70.7363,70.8027,70.7173,70.7932,115900.0
2023-12-15 14:15:00,74.59,74.65,74.59,74.6,125172.0,70.7932,70.8502,70.7932,70.8027,125172.0
2023-12-15 14:20:00,74.6,74.61,74.55,74.58,124339.0,70.8027,70.8122,70.7553,70.7838,124339.0
2023-12-15 14:25:00,74.59,74.59,74.5,74.5,84696.0,70.7932,70.7932,70.7078,70.7078,84696.0
2023-12-15 14:30:00,74.5,74.53,74.43,74.46,114634.0,70.7078,70.7363,70.6414,70.6699,114634.0
2023-12-15 14:35:00,74.45,74.57,74.43,74.5,139305.0,70.6604,70.7743,70.6414,70.7078,139305.0
2023-12-15 14:40:00,74.51,74.73,74.51,74.7,148396.0,70.7173,70.9261,70.7173,70.8976,148396.0
2023-12-15 14:45:00,74.7,74.75,74.66,74.67,177874.0,70.8976,70.9451,70.8597,70.8692,177874.0
2023-12-15 14:50:00,74.67,74.7,74.58,74.64,126301.0,70.8692,70.8976,70.7838,70.8407,126301.0
2023-12-15 14:55:00,74.63,74.66,74.58,74.64,157310.0,70.8312,70.8597,70.7838,70.8407,157310.0
2023-12-15 15:00:00,74.64,74.72,74.62,74.69,142495.0,70.8407,70.9166,70.8217,70.8882,142495.0
2023-12-15 15:05:00,74.69,74.69,74.6,74.66,124397.0,70.8882,70.8882,70.8027,70.8597,124397.0
2023-12-15 15:10:00,74.66,74.72,74.62,74.7,108408.0,70.8597,70.9166,70.8217,70.8976,108408.0
2023-12-15 15:15:00,74.7,74.72,74.61,74.63,176738.0,70.8976,70.9166,70.8122,70.8312,176738.0
2023-12-15 15:20:00,74.63,74.76,74.6,74.76,158833.0,70.8312,70.9546,70.8027,70.9546,158833.0
2023-12-15 15:25:00,74.77,74.87,74.74,74.85,320952.0,70.9641,71.059,70.9356,71.04,320952.0
2023-12-15 15:30:00,74.85,74.85,74.7,74.71,283920.0,71.04,71.04,70.8976,70.9071,283920.0
2023-12-15 15:35:00,74.7,74.71,74.59,74.63,298139.0,70.8976,70.9071,70.7932,70.8312,298139.0
2023-12-15 15:40:00,74.63,74.63,74.53,74.58,363415.0,70.8312,70.8312,70.7363,70.7838,363415.0
2023-12-15 15:45:00,74.58,74.58,74.48,74.5,371821.0,70.7838,70.7838,70.6888,70.7078,371821.0
2023-12-15 15:50:00,74.49,74.6,74.48,74.53,460161.0,70.6983,70.8027,70.6888,70.7363,460161.0
2023-12-15 15:55:00,74.52,74.55,74.46,74.53,810847.0,70.7268,70.7553,70.6699,70.7363,810847.0
2023-12-18 09:30:00,74.05,74.05,73.21,73.69,934336.0,70.2807,70.2807,69.4835,69.9391,934336.0
2023-12-18 09:35:00,73.69,73.86,73.47,73.83,614183.0,69.9391,70.1004,69.7303,70.0719,614183.0
2023-12-18 09:40:00,73.83,74.04,73.6,73.61,493502.0,70.0719,70.2712,69.8536,69.8631,493502.0
2023-12-18 09:45:00,73.61,73.7,73.37,73.49,366727.0,69.8631,69.9485,69.6353,69.7492,366727.0
2023-12-18 09:50:00,73.48,73.74,73.45,73.62,304522.0,69.7397,69.9865,69.7113,69.8726,304522.0
2023-12-18 09:55:00,73.63,73.74,73.44,73.72,309325.0,69.8821,69.9865,69.7018,69.9675,309325.0
2023-12-18 10:00:00,73.72,74.0,73.68,73.9,327359.0,69.9675,70.2333,69.9296,70.1384,327359.0
2023-12-18 10:05:00,73.89,74.05,73.86,73.93,248424.0,70.1289,70.2807,70.1004,70.1668,248424.0
2023-12-18 10:10:00,73.93,74.04,73.92,73.93,245542.0,70.1668,70.2712,70.1574,70.1668,245542.0
2023-12-18 10:15:00,73.94,73.96,73.83,73.91,318119.0,70.1763,70.1953,70.0719,70.1479,318119.0
2023-12-18 10:20:00,73.91,73.93,73.71,73.78,353446.0,70.1479,70.1668,69.958,70.0245,353446.0
2023-12-18 10:25:00,73.8,73.81,73.61,73.74,210121.0,70.0435,70.0529,69.8631,69.9865,210121.0
2023-12-18 10:30:00,73.75,73.77,73.67,73.72,193891.0,69.996,70.015,69.9201,69.9675,193891.0
2023-12-18 10:35:00,73.72,73.73,73.58,73.58,230818.0,69.9675,69.977,69.8347,69.8347,230818.0
2023-12-18 10:40:00,73.59,73.88,73.56,73.8,265712.0,69.8441,70.1194,69.8157,70.0435,265712.0
2023-12-18 10:45:00,73.8,73.8,73.61,73.73,147924.0,70.0435,70.0435,69.8631,69.977,147924.0
2023-12-18 10:50:00,73.72,73.74,73.51,73.53,209967.0,69.9675,69.9865,69.7682,69.7872,209967.0
2023-12-18 10:55:00,73.53,73.75,73.53,73.63,178223.0,69.7872,69.996,69.7872,69.8821,178223.0
2023-12-18 11:00:00,73.62,73.75,73.6,73.67,145745.0,69.8726,69.996,69.8536,69.9201,145745.0
2023-12-18 11:05:00,73.66,73.75,73.6,73.74,128763.0,69.9106,69.996,69.8536,69.9865,128763.0
2023-12-18 11:10:00,73.73,73.87,73.73,73.84,162450.0,69.977,70.1099,69.977,70.0814,162450.0
2023-12-18 11:15:00,73.85,73.9,73.79,73.84,135864.0,70.0909,70.1384,70.034,70.0814,135864.0
2023-12-18 11:20:00,73.84,73.88,73.82,73.86,148801.0,70.0814,70.1194,70.0624,70.1004,148801.0
2023-12-18 11:25:00,73.87,73.87,73.79,73.81,118502.0,70.1099,70.1099,70.034,70.0529,118502.0
2023-12-18 11:30:00,73.8,73.84,73.72,73.81,162479.0,70.0435,70.0814,69.9675,70.0529,162479.0
2023-12-18 11:35:00,73.81,73.82,73.73,73.73,115539.0,70.0529,70.0624,69.977,69.977,115539.0
2023-12-18 11:40:00,73.73,73.75,73.66,73.74,113053.0,69.977,69.996,69.9106,69.9865,113053.0
2023-12-18 11:45:00,73.74,73.87,73.71,73.85,129204.0,69.9865,70.1099,69.958,70.0909,129204.0
2023-12-18 11:50:00,73.84,73.88,73.73,73.8,111126.0,70.0814,70.1194,69.977,70.0435,111126.0
2023-12-18 11:55:00,73.81,73.87,73.78,73.87,80395.0,70.0529,70.1099,70.0245,70.1099,80395.0
2023-12-18 12:00:00,73.86,74.04,73.86,74.03,259563.0,70.1004,70.2712,70.1004,70.2618,259563.0
2023-12-18 12:05:00,74.03,74.13,74.03,74.11,212708.0,70.2618,70.3567,70.2618,70.3377,212708.0
2023-12-18 12:10:00,74.11,74.12,74.01,74.05,208846.0,70.3377,70.3472,70.2428,70.2807,208846.0
2023-12-18 12:15:00,74.05,74.11,74.04,74.07,156581.0,70.2807,70.3377,70.2712,70.2997,156581.0
2023-12-18 12:20:00,74.07,74.14,74.05,74.14,137128.0,70.2997,70.3662,70.2807,70.3662,137128.0
2023-12-18 12:25:00,74.14,74.23,74.13,74.2,191220.0,70.3662,70.4516,70.3567,70.4231,191220.0
2023-12-18 12:30:00,74.19,74.21,74.17,74.2,128095.0,70.4136,70.4326,70.3946,70.4231,128095.0
2023-12-18 12:35:00,74.2,74.21,74.08,74.15,115167.0,70.4231,70.4326,70.3092,70.3756,115167.0
2023-12-18 12:40:00,74.14,74.2,74.14,74.17,75571.0,70.3662,70.4231,70.3662,70.3946,75571.0
2023-12-18 12:45:00,74.18,74.18,74.08,74.1,156741.0,70.4041,70.4041,70.3092,70.3282,156741.0
2023-12-18 12:50:00,74.11,74.14,74.08,74.09,62510.0,70.3377,70.3662,70.3092,70.3187,62510.0
2023-12-18 12:55:00,74.09,74.15,74.07,74.15,59978.0,70.3187,70.3756,70.2997,70.3756,59978.0
2023-12-18 13:00:00,74.15,74.18,74.05,74.06,63600.0,70.3756,70.4041,70.2807,70.2902,63600.0
2023-12-18 13:05:00,74.06,74.08,74.04,74.06,66740.0,70.2902,70.3092,70.2712,70.2902,66740.0
2023-12-18 13:10:00,74.05,74.07,74.0,74.0,60701.0,70.2807,70.2997,70.2333,70.2333,60701.0
2023-12-18 13:15:00,74.01,74.05,73.99,74.01,91694.0,70.2428,70.2807,70.2238,70.2428,91694.0
2023-12-18 13:20:00,74.02,74.07,74.01,74.03,42977.0,70.2523,70.2997,70.2428,70.2618,42977.0
2023-12-18 13:25:00,74.03,74.05,74.01,74.03,50097.0,70.2618,70.2807,70.2428,70.2618,50097.0
2023-12-18 13:30:00,74.03,74.08,74.02,74.03,104360.0,70.2618,70.3092,70.2523,70.2618,104360.0
2023-12-18 13:35:00,74.04,74.04,73.97,74.0,116983.0,70.2712,70.2712,70.2048,70.2333,116983.0
2023-12-18 13:40:00,74.0,74.06,73.99,74.05,65866.0,70.2333,70.2902,70.2238,70.2807,65866.0
2023-12-18 13:45:00,74.05,74.12,74.02,74.1,77177.0,70.2807,70.3472,70.2523,70.3282,77177.0
2023-12-18 13:50:00,74.09,74.14,74.07,74.12,67704.0,70.3187,70.3662,70.2997,70.3472,67704.0
2023-12-18 13:55:00,74.13,74.13,74.07,74.07,98875.0,70.3567,70.3567,70.2997,70.2997,98875.0
2023-12-18 14:00:00,74.06,74.1,74.04,74.06,121589.0,70.2902,70.3282,70.2712,70.2902,121589.0
2023-12-18 14:05:00,74.06,74.12,74.05,74.12,82725.0,70.2902,70.3472,70.2807,70.3472,82725.0
2023-12-18 14:10:00,74.12,74.13,74.03,74.05,76933.0,70.3472,70.3567,70.2618,70.2807,76933.0
2023-12-18 14:15:00,74.04,74.06,73.99,74.01,94099.0,70.2712,70.2902,70.2238,70.2428,94099.0
2023-12-18 14:20:00,74.0,74.13,74.0,74.11,77605.0,70.2333,70.3567,70.2333,70.3377,77605.0
2023-12-18 14:25:00,74.11,74.13,74.03,74.04,111313.0,70.3377,70.3567,70.2618,70.2712,111313.0
2023-12-18 14:30:00,74.03,74.04,73.92,73.95,135338.0,70.2618,70.2712,70.1574,70.1858,135338.0
2023-12-18 14:35:00,73.95,73.98,73.94,73.95,51101.0,70.1858,70.2143,70.1763,70.1858,51101.0
2023-12-18 14:40:00,73.95,73.99,73.93,73.98,70199.0,70.1858,70.2238,70.1668,70.2143,70199.0
2023-12-18 14:45:00,73.98,74.0,73.95,73.97,69958.0,70.2143,70.2333,70.1858,70.2048,69958.0
2023-12-18 14:50:00,73.97,73.98,73.88,73.89,89876.0,70.2048,70.2143,70.1194,70.1289,89876.0
2023-12-18 14:55:00,73.88,73.89,73.83,73.86,84369.0,70.1194,70.1289,70.0719,70.1004,84369.0
2023-12-18 15:00:00,73.86,73.87,73.8,73.81,89270.0,70.1004,70.1099,70.0435,70.0529,89270.0
2023-12-18 15:05:00,73.81,73.85,73.76,73.79,126704.0,70.0529,70.0909,70.0055,70.034,126704.0
2023-12-18 15:10:00,73.8,73.81,73.76,73.77,79722.0,70.0435,70.0529,70.0055,70.015,79722.0
2023-12-18 15:15:00,73.77,73.83,73.74,73.77,127106.0,70.015,70.0719,69.9865,70.015,127106.0
2023-12-18 15:20:00,73.77,73.82,73.76,73.78,88350.0,70.015,70.0624,70.0055,70.0245,88350.0
2023-12-18 15:25:00,73.78,73.83,73.75,73.81,141639.0,70.0245,70.0719,69.996,70.0529,141639.0
2023-12-18 15:30:00,73.81,73.84,73.77,73.84,121589.0,70.0529,70.0814,70.015,70.0814,121589.0
2023-12-18 15:35:00,73.84,73.85,73.77,73.79,152244.0,70.0814,70.0909,70.015,70.034,152244.0
2023-12-18 15:40:00,73.8,73.83,73.77,73.81,157711.0,70.0435,70.0719,70.015,70.0529,157711.0
2023-12-18 15:45:00,73.81,73.89,73.8,73.88,185907.0,70.0529,70.1289,70.0435,70.1194,185907.0
2023-12-18 15:50:00,73.88,73.89,73.81,73.84,273296.0,70.1194,70.1289,70.0529,70.0814,273296.0
2023-12-18 15:55:00,73.84,73.84,73.75,73.82,580609.0,70.0814,70.0814,69.996,70.0624,580609.0
2023-12-19 09:30:00,74.4,74.79,74.22,74.52,988581.0,70.6129,70.9831,70.4421,70.7268,988581.0
2023-12-19 09:35:00,74.49,74.95,74.49,74.84,487961.0,70.6983,71.1349,70.6983,71.0305,487961.0
2023-12-19 09:40:00,74.85,75.09,74.75,74.78,518080.0,71.04,71.2678,70.9451,70.9736,518080.0
2023-12-19 09:45:00,74.78,75.05,74.7,75.02,440804.0,70.9736,71.2298,70.8976,71.2014,440804.0
2023-12-19 09:50:00,75.02,75.34,75.0,75.28,466994.0,71.2014,71.5051,71.1824,71.4481,466994.0
2023-12-19 09:55:00,75.28,75.31,74.97,74.98,353614.0,71.4481,71.4766,71.1539,71.1634,353614.0
2023-12-19 10:00:00,74.99,75.01,74.89,74.94,315797.0,71.1729,71.1919,71.078,71.1254,315797.0
2023-12-19 10:05:00,74.94,75.09,74.84,75.08,395219.0,71.1254,71.2678,71.0305,71.2583,395219.0
2023-12-19 10:10:00,75.07,75.12,74.8,74.81,275212.0,71.2488,71.2963,70.9926,71.002,275212.0
2023-12-19 10:15:00,74.81,75.05,74.79,74.98,271827.0,71.002,71.2298,70.9831,71.1634,271827.0
2023-12-19 10:20:00,74.99,75.1,74.88,75.08,304956.0,71.1729,71.2773,71.0685,71.2583,304956.0
2023-12-19 10:25:00,75.07,75.22,75.05,75.21,346273.0,71.2488,71.3912,71.2298,71.3817,346273.0
2023-12-19 10:30:00,75.2,75.41,75.07,75.38,393896.0,71.3722,71.5715,71.2488,71.543,393896.0
2023-12-19 10:35:00,75.37,75.41,75.21,75.37,253919.0,71.5335,71.5715,71.3817,71.5335,253919.0
2023-12-19 10:40:00,75.38,75.39,75.2,75.31,238597.0,71.543,71.5525,71.3722,71.4766,238597.0
2023-12-19 10:45:00,75.31,75.38,75.29,75.31,139559.0,71.4766,71.543,71.4576,71.4766,139559.0
2023-12-19 10:50:00,75.31,75.31,75.19,75.2,183706.0,71.4766,71.4766,71.3627,71.3722,183706.0
2023-12-19 10:55:00,75.2,75.28,75.17,75.26,148447.0,71.3722,71.4481,71.3437,71.4291,148447.0
2023-12-19 11:00:00,75.27,75.27,75.15,75.17,184894.0,71.4386,71.4386,71.3247,71.3437,184894.0
2023-12-19 11:05:00,75.17,75.18,75.08,75.13,168962.0,71.3437,71.3532,71.2583,71.3058,168962.0
2023-12-19 11:10:00,75.13,75.13,75.05,75.09,111526.0,71.3058,71.3058,71.2298,71.2678,111526.0
2023-12-19 11:15:00,75.1,75.1,75.02,75.09,120084.0,71.2773,71.2773,71.2014,71.2678,120084.0
2023-12-19 11:20:00,75.09,75.19,75.06,75.17,155408.0,71.2678,71.3627,71.2393,71.3437,155408.0
2023-12-19 11:25:00,75.17,75.23,75.08,75.16,159743.0,71.3437,71.4007,71.2583,71.3342,159743.0
2023-12-19 11:30:00,75.15,75.23,75.03,75.21,138523.0,71.3247,71.4007,71.2108,71.3817,138523.0
2023-12-19 11:35:00,75.21,75.22,75.12,75.15,113100.0,71.3817,71.3912,71.2963,71.3247,113100.0
2023-12-19 11:40:00,75.15,75.19,75.14,75.17,83336.0,71.3247,71.3627,71.3153,71.3437,83336.0
2023-12-19 11:45:00,75.17,75.23,75.16,75.23,139998.0,71.3437,71.4007,71.3342,71.4007,139998.0
2023-12-19 11:50:00,75.23,75.27,75.15,75.2,135119.0,71.4007,71.4386,71.3247,71.3722,135119.0
2023-12-19 11:55:00,75.2,75.22,75.13,75.15,78734.0,71.3722,71.3912,71.3058,71.3247,78734.0
2023-12-19 12:00:00,75.15,75.15,75.08,75.14,134756.0,71.3247,71.3247,71.2583,71.3153,134756.0
2023-12-19 12:05:00,75.13,75.14,75.04,75.05,83332.0,71.3058,71.3153,71.2203,71.2298,83332.0
2023-12-19 12:10:00,75.05,75.05,74.95,74.98,155890.0,71.2298,71.2298,71.1349,71.1634,155890.0
2023-12-19 12:15:00,74.98,75.14,74.98,75.13,89756.0,71.1634,71.3153,71.1634,71.3058,89756.0
2023-12-19 12:20:00,75.13,75.27,75.09,75.25,196392.0,71.3058,71.4386,71.2678,71.4197,196392.0
2023-12-19 12:25:00,75.25,75.5,75.23,75.42,352575.0,71.4197,71.6569,71.4007,71.581,352575.0
2023-12-19 12:30:00,75.42,75.59,75.41,75.59,221679.0,71.581,71.7423,71.5715,71.7423,221679.0
2023-12-19 12:35:00,75.59,75.6,75.47,75.52,206312.0,71.7423,71.7518,71.6285,71.6759,206312.0
2023-12-19 12:40:00,75.52,75.7,75.52,75.7,200072.0,71.6759,71.8467,71.6759,71.8467,200072.0
2023-12-19 12:45:00,75.69,75.7,75.64,75.69,199612.0,71.8373,71.8467,71.7898,71.8373,199612.0
2023-12-19 12:50:00,75.69,75.72,75.64,75.7,168368.0,71.8373,71.8657,71.7898,71.8467,168368.0
2023-12-19 12:55:00,75.71,75.74,75.65,75.72,132428.0,71.8562,71.8847,71.7993,71.8657,132428.0
2023-12-19 13:00:00,75.73,75.75,75.59,75.62,208121.0,71.8752,71.8942,71.7423,71.7708,208121.0
2023-12-19 13:05:00,75.62,75.64,75.48,75.5,159242.0,71.7708,71.7898,71.6379,71.6569,159242.0
2023-12-19 13:10:00,75.5,75.51,75.44,75.48,110547.0,71.6569,71.6664,71.6,71.6379,110547.0
2023-12-19 13:15:00,75.48,75.5,75.43,75.48,103800.0,71.6379,71.6569,71.5905,71.6379,103800.0
2023-12-19 13:20:00,75.48,75.52,75.46,75.5,79890.0,71.6379,71.6759,71.619,71.6569,79890.0
2023-12-19 13:25:00,75.5,75.56,75.5,75.56,69306.0,71.6569,71.7139,71.6569,71.7139,69306.0
2023-12-19 13:30:00,75.56,75.76,75.55,75.73,180987.0,71.7139,71.9037,71.7044,71.8752,180987.0
2023-12-19 13:35:00,75.74,75.76,75.68,75.76,122986.0,71.8847,71.9037,71.8278,71.9037,122986.0
2023-12-19 13:40:00,75.76,75.78,75.64,75.65,91241.0,71.9037,71.9227,71.7898,71.7993,91241.0
2023-12-19 13:45:00,75.64,75.65,75.48,75.51,124070.0,71.7898,71.7993,71.6379,71.6664,124070.0
2023-12-19 13:50:00,75.51,75.51,75.42,75.5,112828.0,71.6664,71.6664,71.581,71.6569,112828.0
2023-12-19 13:55:00,75.5,75.59,75.44,75.56,125418.0,71.6569,71.7423,71.6,71.7139,125418.0
2023-12-19 14:00:00,75.56,75.75,75.55,75.75,118487.0,71.7139,71.8942,71.7044,71.8942,118487.0
2023-12-19 14:05:00,75.75,75.79,75.66,75.71,116003.0,71.8942,71.9322,71.8088,71.8562,116003.0
2023-12-19 14:10:00,75.72,75.78,75.69,75.78,115630.0,71.8657,71.9227,71.8373,71.9227,115630.0
2023-12-19 14:15:00,75.77,75.84,75.75,75.82,119347.0,71.9132,71.9796,71.8942,71.9606,119347.0
2023-12-19 14:20:00,75.81,75.92,75.81,75.87,181725.0,71.9511,72.0555,71.9511,72.0081,181725.0
2023-12-19 14:25:00,75.87,75.92,75.84,75.91,165741.0,72.0081,72.0555,71.9796,72.0461,165741.0
2023-12-19 14:30:00,75.9,75.92,75.87,75.89,125821.0,72.0366,72.0555,72.0081,72.0271,125821.0
2023-12-19 14:35:00,75.89,76.01,75.88,75.97,313762.0,72.0271,72.141,72.0176,72.103,313762.0
2023-12-19 14:40:00,75.96,75.99,75.93,75.94,108740.0,72.0935,72.122,72.065,72.0745,108740.0
2023-12-19 14:45:00,75.94,75.95,75.87,75.9,139118.0,72.0745,72.084,72.0081,72.0366,139118.0
2023-12-19 14:50:00,75.9,75.92,75.85,75.89,146492.0,72.0366,72.0555,71.9891,72.0271,146492.0
2023-12-19 14:55:00,75.89,75.9,75.74,75.76,177709.0,72.0271,72.0366,71.8847,71.9037,177709.0
2023-12-19 15:00:00,75.76,75.81,75.7,75.7,131939.0,71.9037,71.9511,71.8467,71.8467,131939.0
2023-12-19 15:05:00,75.7,75.78,75.67,75.76,144698.0,71.8467,71.9227,71.8183,71.9037,144698.0
2023-12-19 15:10:00,75.76,75.79,75.66,75.67,141359.0,71.9037,71.9322,71.8088,71.8183,141359.0
2023-12-19 15:15:00,75.67,75.68,75.56,75.62,185337.0,71.8183,71.8278,71.7139,71.7708,185337.0
2023-12-19 15:20:00,75.62,75.62,75.5,75.51,195876.0,71.7708,71.7708,71.6569,71.6664,195876.0
2023-12-19 15:25:00,75.51,75.52,75.43,75.5,180309.0,71.6664,71.6759,71.5905,71.6569,180309.0
2023-12-19 15:30:00,75.5,75.5,75.39,75.43,235124.0,71.6569,71.6569,71.5525,71.5905,235124.0
2023-12-19 15:35:00,75.42,75.43,75.38,75.41,158236.0,71.581,71.5905,71.543,71.5715,158236.0
2023-12-19 15:40:00,75.4,75.45,75.37,75.4,261293.0,71.562,71.6095,71.5335,71.562,261293.0
2023-12-19 15:45:00,75.4,75.4,75.28,75.37,368953.0,71.562,71.562,71.4481,71.5335,368953.0
2023-12-19 15:50:00,75.37,75.43,75.35,75.37,400859.0,71.5335,71.5905,71.5146,71.5335,400859.0
2023-12-19 15:55:00,75.37,75.45,75.36,75.39,731585.0,71.5335,71.6095,71.5241,71.5525,731585.0
2023-12-20 09:30:00,74.58,75.3,74.32,75.18,970400.0,71.7488,72.4414,71.4986,72.326,970400.0
2023-12-20 09:35:00,75.19,75.23,74.61,75.02,867027.0,72.3356,72.3741,71.7776,72.1721,867027.0
2023-12-20 09:40:00,75.02,75.02,74.67,74.87,461295.0,72.1721,72.1721,71.8354,72.0278,461295.0
2023-12-20 09:45:00,74.86,74.96,74.61,74.62,581857.0,72.0181,72.1143,71.7776,71.7873,581857.0
2023-12-20 09:50:00,74.62,74.88,74.57,74.78,337223.0,71.7873,72.0374,71.7391,71.9412,337223.0
2023-12-20 09:55:00,74.78,74.91,74.73,74.85,429280.0,71.9412,72.0662,71.8931,72.0085,429280.0
2023-12-20 10:00:00,74.86,74.97,74.77,74.91,394725.0,72.0181,72.124,71.9316,72.0662,394725.0
2023-12-20 10:05:00,74.9,74.99,74.82,74.86,313751.0,72.0566,72.1432,71.9797,72.0181,313751.0
2023-12-20 10:10:00,74.86,74.91,74.78,74.88,270862.0,72.0181,72.0662,71.9412,72.0374,270862.0
2023-12-20 10:15:00,74.87,74.98,74.8,74.84,327752.0,72.0278,72.1336,71.9604,71.9989,327752.0
2023-12-20 10:20:00,74.85,75.03,74.83,74.98,256351.0,72.0085,72.1817,71.9893,72.1336,256351.0
2023-12-20 10:25:00,74.99,75.17,74.93,75.13,440788.0,72.1432,72.3164,72.0855,72.2779,440788.0
2023-12-20 10:30:00,75.13,75.2,75.06,75.12,275740.0,72.2779,72.3452,72.2105,72.2683,275740.0
2023-12-20 10:35:00,75.12,75.2,75.06,75.06,315639.0,72.2683,72.3452,72.2105,72.2105,315639.0
2023-12-20 10:40:00,75.07,75.13,75.03,75.08,210193.0,72.2202,72.2779,72.1817,72.2298,210193.0
2023-12-20 10:45:00,75.08,75.21,75.07,75.2,241209.0,72.2298,72.3549,72.2202,72.3452,241209.0
2023-12-20 10:50:00,75.21,75.25,75.07,75.08,338199.0,72.3549,72.3933,72.2202,72.2298,338199.0
2023-12-20 10:55:00,75.07,75.1,75.03,75.08,255210.0,72.2202,72.249,72.1817,72.2298,255210.0
2023-12-20 11:00:00,75.09,75.23,75.08,75.17,189622.0,72.2394,72.3741,72.2298,72.3164,189622.0
2023-12-20 11:05:00,75.16,75.27,75.11,75.18,175358.0,72.3068,72.4126,72.2586,72.326,175358.0
2023-12-20 11:10:00,75.19,75.22,75.14,75.14,185897.0,72.3356,72.3645,72.2875,72.2875,185897.0
2023-12-20 11:15:00,75.14,75.15,75.04,75.06,125740.0,72.2875,72.2971,72.1913,72.2105,125740.0
2023-12-20 11:20:00,75.07,75.12,75.05,75.09,122047.0,72.2202,72.2683,72.2009,72.2394,122047.0
2023-12-20 11:25:00,75.09,75.15,75.01,75.04,130367.0,72.2394,72.2971,72.1624,72.1913,130367.0
2023-12-20 11:30:00,75.04,75.06,74.85,74.85,231616.0,72.1913,72.2105,72.0085,72.0085,231616.0
2023-12-20 11:35:00,74.86,74.88,74.69,74.73,299357.0,72.0181,72.0374,71.8546,71.8931,299357.0
2023-12-20 11:40:00,74.73,74.79,74.68,74.7,192122.0,71.8931,71.9508,71.845,71.8642,192122.0
2023-12-20 11:45:00,74.7,74.72,74.65,74.69,202573.0,71.8642,71.8835,71.8161,71.8546,202573.0
2023-12-20 11:50:00,74.69,74.81,74.68,74.78,202180.0,71.8546,71.97,71.845,71.9412,202180.0
2023-12-20 11:55:00,74.78,74.79,74.66,74.67,139945.0,71.9412,71.9508,71.8257,71.8354,139945.0
2023-12-20 12:00:00,74.67,74.73,74.65,74.67,115755.0,71.8354,71.8931,71.8161,71.8354,115755.0
2023-12-20 12:05:00,74.67,74.7,74.64,74.68,109603.0,71.8354,71.8642,71.8065,71.845,109603.0
2023-12-20 12:10:00,74.69,74.77,74.67,74.74,84752.0,71.8546,71.9316,71.8354,71.9027,84752.0
2023-12-20 12:15:00,74.73,74.76,74.7,74.72,90765.0,71.8931,71.9219,71.8642,71.8835,90765.0
2023-12-20 12:20:00,74.71,74.72,74.64,74.65,127074.0,71.8738,71.8835,71.8065,71.8161,127074.0
2023-12-20 12:25:00,74.65,74.66,74.58,74.58,137476.0,71.8161,71.8257,71.7488,71.7488,137476.0
2023-12-20 12:30:00,74.58,74.65,74.58,74.61,96677.0,71.7488,71.8161,71.7488,71.7776,96677.0
2023-12-20 12:35:00,74.62,74.63,74.57,74.61,94823.0,71.7873,71.7969,71.7391,71.7776,94823.0
2023-12-20 12:40:00,74.62,74.65,74.59,74.6,64428.0,71.7873,71.8161,71.7584,71.768,64428.0
2023-12-20 12:45:00,74.59,74.62,74.53,74.57,76365.0,71.7584,71.7873,71.7007,71.7391,76365.0
2023-12-20 12:50:00,74.56,74.62,74.54,74.62,89637.0,71.7295,71.7873,71.7103,71.7873,89637.0
2023-12-20 12:55:00,74.62,74.64,74.59,74.62,89897.0,71.7873,71.8065,71.7584,71.7873,89897.0
2023-12-20 13:00:00,74.63,74.65,74.58,74.65,64456.0,71.7969,71.8161,71.7488,71.8161,64456.0
2023-12-20 13:05:00,74.64,74.74,74.61,74.72,109603.0,71.8065,71.9027,71.7776,71.8835,109603.0
2023-12-20 13:10:00,74.7,74.78,74.67,74.68,129567.0,71.8642,71.9412,71.8354,71.845,129567.0
2023-12-20 13:15:00,74.67,74.72,74.67,74.7,96273.0,71.8354,71.8835,71.8354,71.8642,96273.0
2023-12-20 13:20:00,74.71,74.71,74.61,74.64,61617.0,71.8738,71.8738,71.7776,71.8065,61617.0
2023-12-20 13:25:00,74.64,74.72,74.62,74.69,108315.0,71.8065,71.8835,71.7873,71.8546,108315.0
2023-12-20 13:30:00,74.69,74.75,74.67,74.75,91986.0,71.8546,71.9123,71.8354,71.9123,91986.0
2023-12-20 13:35:00,74.74,74.79,74.72,74.77,83680.0,71.9027,71.9508,71.8835,71.9316,83680.0
2023-12-20 13:40:00,74.77,74.8,74.74,74.75,80137.0,71.9316,71.9604,71.9027,71.9123,80137.0
2023-12-20 13:45:00,74.75,74.78,74.62,74.65,127862.0,71.9123,71.9412,71.7873,71.8161,127862.0
2023-12-20 13:50:00,74.65,74.69,74.65,74.66,73094.0,71.8161,71.8546,71.8161,71.8257,73094.0
2023-12-20 13:55:00,74.67,74.67,74.55,74.56,82194.0,71.8354,71.8354,71.7199,71.7295,82194.0
2023-12-20 14:00:00,74.55,74.56,74.39,74.42,286462.0,71.7199,71.7295,71.566,71.5948,286462.0
2023-12-20 14:05:00,74.42,74.46,74.35,74.38,127013.0,71.5948,71.6333,71.5275,71.5564,127013.0
2023-12-20 14:10:00,74.38,74.46,74.38,74.44,131735.0,71.5564,71.6333,71.5564,71.6141,131735.0
2023-12-20 14:15:00,74.44,74.55,74.42,74.51,145756.0,71.6141,71.7199,71.5948,71.6814,145756.0
2023-12-20 14:20:00,74.52,74.52,74.46,74.46,108531.0,71.691,71.691,71.6333,71.6333,108531.0
2023-12-20 14:25:00,74.46,74.52,74.46,74.49,69209.0,71.6333,71.691,71.6333,71.6622,69209.0
2023-12-20 14:30:00,74.49,74.52,74.39,74.45,210827.0,71.6622,71.691,71.566,71.6237,210827.0
2023-12-20 14:35:00,74.46,74.46,74.22,74.26,216461.0,71.6333,71.6333,71.4024,71.4409,216461.0
2023-12-20 14:40:00,74.25,74.26,74.08,74.14,264656.0,71.4313,71.4409,71.2677,71.3255,264656.0
2023-12-20 14:45:00,74.14,74.19,73.89,73.9,260486.0,71.3255,71.3736,71.085,71.0946,260486.0
2023-12-20 14:50:00,73.91,73.92,73.59,73.81,392310.0,71.1042,71.1138,70.7964,71.008,392310.0
2023-12-20 14:55:00,73.82,73.86,73.63,73.64,220236.0,71.0176,71.0561,70.8348,70.8445,220236.0
2023-12-20 15:00:00,73.64,73.71,73.52,73.55,305588.0,70.8445,70.9118,70.729,70.7579,305588.0
2023-12-20 15:05:00,73.53,73.55,73.35,73.5,289104.0,70.7386,70.7579,70.5655,70.7098,289104.0
2023-12-20 15:10:00,73.5,73.69,73.49,73.63,184800.0,70.7098,70.8926,70.7001,70.8348,184800.0
2023-12-20 15:15:00,73.63,73.93,73.62,73.85,181384.0,70.8348,71.1234,70.8252,71.0465,181384.0
2023-12-20 15:20:00,73.85,73.88,73.65,73.65,173679.0,71.0465,71.0753,70.8541,70.8541,173679.0
2023-12-20 15:25:00,73.64,73.71,73.55,73.55,168945.0,70.8445,70.9118,70.7579,70.7579,168945.0
2023-12-20 15:30:00,73.56,73.72,73.55,73.64,155493.0,70.7675,70.9214,70.7579,70.8445,155493.0
2023-12-20 15:35:00,73.64,73.72,73.59,73.65,158005.0,70.8445,70.9214,70.7964,70.8541,158005.0
2023-12-20 15:40:00,73.65,73.77,73.62,73.69,239622.0,70.8541,70.9695,70.8252,70.8926,239622.0
2023-12-20 15:45:00,73.69,73.69,73.54,73.61,245795.0,70.8926,70.8926,70.7482,70.8156,245795.0
2023-12-20 15:50:00,73.62,73.76,73.42,73.52,358127.0,70.8252,70.9599,70.6328,70.729,358127.0
2023-12-20 15:55:00,73.52,73.54,73.33,73.34,716412.0,70.729,70.7482,70.5462,70.5558,716412.0
2023-12-21 09:30:00,74.86,75.45,74.82,75.24,1036276.0,72.0181,72.5857,71.9797,72.3837,1036276.0
2023-12-21 09:35:00,75.24,75.4,75.01,75.03,544521.0,72.3837,72.5376,72.1624,72.1817,544521.0
2023-12-21 09:40:00,75.03,75.14,74.86,75.05,444895.0,72.1817,72.2875,72.0181,72.2009,444895.0
2023-12-21 09:45:00,75.05,75.19,74.98,75.09,279313.0,72.2009,72.3356,72.1336,72.2394,279313.0
2023-12-21 09:50:00,75.08,75.15,74.95,74.97,250577.0,72.2298,72.2971,72.1047,72.124,250577.0
2023-12-21 09:55:00,74.97,75.01,74.86,74.89,266562.0,72.124,72.1624,72.0181,72.047,266562.0
2023-12-21 10:00:00,74.89,74.94,74.72,74.73,248630.0,72.047,72.0951,71.8835,71.8931,248630.0
2023-12-21 10:05:00,74.72,74.73,74.35,74.44,382374.0,71.8835,71.8931,71.5275,71.6141,382374.0
2023-12-21 10:10:00,74.43,74.78,74.43,74.74,261017.0,71.6045,71.9412,71.6045,71.9027,261017.0
2023-12-21 10:15:00,74.73,74.83,74.68,74.82,231979.0,71.8931,71.9893,71.845,71.9797,231979.0
2023-12-21 10:20:00,74.81,74.92,74.75,74.84,279609.0,71.97,72.0759,71.9123,71.9989,279609.0
2023-12-21 10:25:00,74.84,74.85,74.59,74.69,186408.0,71.9989,72.0085,71.7584,71.8546,186408.0
2023-12-21 10:30:00,74.69,74.88,74.68,74.85,180874.0,71.8546,72.0374,71.845,72.0085,180874.0
2023-12-21 10:35:00,74.85,74.93,74.78,74.84,179815.0,72.0085,72.0855,71.9412,71.9989,179815.0
2023-12-21 10:40:00,74.84,74.93,74.76,74.9,164274.0,71.9989,72.0855,71.9219,72.0566,164274.0
2023-12-21 10:45:00,74.9,75.02,74.87,75.0,272440.0,72.0566,72.1721,72.0278,72.1528,272440.0
2023-12-21 10:50:00,75.0,75.06,74.91,75.06,188014.0,72.1528,72.2105,72.0662,72.2105,188014.0
2023-12-21 10:55:00,75.06,75.16,75.05,75.16,291650.0,72.2105,72.3068,72.2009,72.3068,291650.0
2023-12-21 11:00:00,75.16,75.24,75.12,75.21,228697.0,72.3068,72.3837,72.2683,72.3549,228697.0
2023-12-21 11:05:00,75.2,75.32,75.16,75.17,306794.0,72.3452,72.4607,72.3068,72.3164,306794.0
2023-12-21 11:10:00,75.17,75.26,75.14,75.26,180848.0,72.3164,72.403,72.2875,72.403,180848.0
2023-12-21 11:15:00,75.26,75.3,75.13,75.21,166270.0,72.403,72.4414,72.2779,72.3549,166270.0
2023-12-21 11:20:00,75.21,75.36,75.21,75.28,202265.0,72.3549,72.4992,72.3549,72.4222,202265.0
2023-12-21 11:25:00,75.26,75.35,75.23,75.34,189284.0,72.403,72.4895,72.3741,72.4799,189284.0
2023-12-21 11:30:00,75.34,75.37,75.32,75.36,148644.0,72.4799,72.5088,72.4607,72.4992,148644.0
2023-12-21 11:35:00,75.36,75.5,75.35,75.43,272873.0,72.4992,72.6338,72.4895,72.5665,272873.0
2023-12-21 11:40:00,75.43,75.5,75.41,75.46,161625.0,72.5665,72.6338,72.5473,72.5954,161625.0
2023-12-21 11:45:00,75.48,75.48,75.35,75.4,174095.0,72.6146,72.6146,72.4895,72.5376,174095.0
2023-12-21 11:50:00,75.41,75.5,75.4,75.48,249074.0,72.5473,72.6338,72.5376,72.6146,249074.0
2023-12-21 11:55:00,75.48,75.49,75.4,75.42,165927.0,72.6146,72.6242,72.5376,72.5569,165927.0
2023-12-21 12:00:00,75.42,75.47,75.35,75.37,202587.0,72.5569,72.605,72.4895,72.5088,202587.0
2023-12-21 12:05:00,75.35,75.38,75.23,75.23,126907.0,72.4895,72.5184,72.3741,72.3741,126907.0
2023-12-21 12:10:00,75.23,75.31,75.23,75.28,183693.0,72.3741,72.4511,72.3741,72.4222,183693.0
2023-12-21 12:15:00,75.28,75.34,75.28,75.31,116984.0,72.4222,72.4799,72.4222,72.4511,116984.0
2023-12-21 12:20:00,75.31,75.32,75.24,75.26,123819.0,72.4511,72.4607,72.3837,72.403,123819.0
2023-12-21 12:25:00,75.26,75.32,75.23,75.27,122150.0,72.403,72.4607,72.3741,72.4126,122150.0
2023-12-21 12:30:00,75.26,75.36,75.24,75.24,121793.0,72.403,72.4992,72.3837,72.3837,121793.0
2023-12-21 12:35:00,75.25,75.3,75.22,75.29,72483.0,72.3933,72.4414,72.3645,72.4318,72483.0
2023-12-21 12:40:00,75.28,75.34,75.28,75.29,63004.0,72.4222,72.4799,72.4222,72.4318,63004.0
2023-12-21 12:45:00,75.3,75.34,75.26,75.3,93686.0,72.4414,72.4799,72.403,72.4414,93686.0
2023-12-21 12:50:00,75.3,75.31,75.21,75.22,109220.0,72.4414,72.4511,72.3549,72.3645,109220.0
2023-12-21 12:55:00,75.22,75.25,75.16,75.25,146720.0,72.3645,72.3933,72.3068,72.3933,146720.0
2023-12-21 13:00:00,75.25,75.29,75.24,75.28,84152.0,72.3933,72.4318,72.3837,72.4222,84152.0
2023-12-21 13:05:00,75.29,75.3,75.19,75.28,98942.0,72.4318,72.4414,72.3356,72.4222,98942.0
2023-12-21 13:10:00,75.28,75.32,75.25,75.29,73460.0,72.4222,72.4607,72.3933,72.4318,73460.0
2023-12-21 13:15:00,75.28,75.32,75.21,75.21,94717.0,72.4222,72.4607,72.3549,72.3549,94717.0
2023-12-21 13:20:00,75.22,75.4,75.21,75.4,139110.0,72.3645,72.5376,72.3549,72.5376,139110.0
2023-12-21 13:25:00,75.4,75.4,75.3,75.38,141062.0,72.5376,72.5376,72.4414,72.5184,141062.0
2023-12-21 13:30:00,75.38,75.48,75.37,75.45,129303.0,72.5184,72.6146,72.5088,72.5857,129303.0
2023-12-21 13:35:00,75.45,75.46,75.39,75.39,80197.0,72.5857,72.5954,72.528,72.528,80197.0
2023-12-21 13:40:00,75.39,75.42,75.35,75.4,101126.0,72.528,72.5569,72.4895,72.5376,101126.0
2023-12-21 13:45:00,75.41,75.44,75.36,75.4,81840.0,72.5473,72.5761,72.4992,72.5376,81840.0
2023-12-21 13:50:00,75.39,75.46,75.38,75.44,88781.0,72.528,72.5954,72.5184,72.5761,88781.0
2023-12-21 13:55:00,75.44,75.49,75.42,75.46,90349.0,72.5761,72.6242,72.5569,72.5954,90349.0
2023-12-21 14:00:00,75.47,75.59,75.46,75.58,187175.0,72.605,72.7204,72.5954,72.7108,187175.0
2023-12-21 14:05:00,75.58,75.63,75.57,75.62,130909.0,72.7108,72.7589,72.7012,72.7493,130909.0
2023-12-21 14:10:00,75.61,75.68,75.58,75.6,174178.0,72.7397,72.807,72.7108,72.73,174178.0
2023-12-21 14:15:00,75.6,75.64,75.59,75.64,97237.0,72.73,72.7685,72.7204,72.7685,97237.0
2023-12-21 14:20:00,75.63,75.63,75.5,75.55,124004.0,72.7589,72.7589,72.6338,72.6819,124004.0
2023-12-21 14:25:00,75.56,75.63,75.54,75.6,149670.0,72.6916,72.7589,72.6723,72.73,149670.0
2023-12-21 14:30:00,75.6,75.66,75.54,75.66,115252.0,72.73,72.7878,72.6723,72.7878,115252.0
2023-12-21 14:35:00,75.66,75.69,75.62,75.69,94018.0,72.7878,72.8166,72.7493,72.8166,94018.0
2023-12-21 14:40:00,75.69,75.89,75.68,75.87,459816.0,72.8166,73.009,72.807,72.9898,459816.0
2023-12-21 14:45:00,75.86,75.87,75.69,75.7,132954.0,72.9802,72.9898,72.8166,72.8263,132954.0
2023-12-21 14:50:00,75.71,75.75,75.67,75.67,114046.0,72.8359,72.8744,72.7974,72.7974,114046.0
2023-12-21 14:55:00,75.67,75.73,75.61,75.71,117010.0,72.7974,72.8551,72.7397,72.8359,117010.0
2023-12-21 15:00:00,75.7,75.76,75.68,75.73,85882.0,72.8263,72.884,72.807,72.8551,85882.0
2023-12-21 15:05:00,75.73,75.76,75.7,75.73,112148.0,72.8551,72.884,72.8263,72.8551,112148.0
2023-12-21 15:10:00,75.73,75.75,75.71,75.73,92265.0,72.8551,72.8744,72.8359,72.8551,92265.0
2023-12-21 15:15:00,75.73,75.73,75.65,75.68,157126.0,72.8551,72.8551,72.7781,72.807,157126.0
2023-12-21 15:20:00,75.67,75.72,75.66,75.72,159451.0,72.7974,72.8455,72.7878,72.8455,159451.0
2023-12-21 15:25:00,75.72,75.84,75.7,75.83,153029.0,72.8455,72.9609,72.8263,72.9513,153029.0
2023-12-21 15:30:00,75.83,75.93,75.79,75.86,256083.0,72.9513,73.0475,72.9128,72.9802,256083.0
2023-12-21 15:35:00,75.86,75.99,75.84,75.98,236702.0,72.9802,73.1052,72.9609,73.0956,236702.0
2023-12-21 15:40:00,75.98,76.09,75.98,76.05,423836.0,73.0956,73.2014,73.0956,73.163,423836.0
2023-12-21 15:45:00,76.05,76.14,76.02,76.09,374597.0,73.163,73.2495,73.1341,73.2014,374597.0
2023-12-21 15:50:00,76.08,76.24,76.07,76.19,460279.0,73.1918,73.3458,73.1822,73.2976,460279.0
2023-12-21 15:55:00,76.19,76.29,76.18,76.26,818727.0,73.2976,73.3939,73.288,73.365,818727.0
2023-12-22 09:30:00,74.5,75.4,74.44,75.3,1465195.0,71.6718,72.5376,71.6141,72.4414,1465195.0
2023-12-22 09:35:00,75.3,75.59,75.22,75.51,934340.0,72.4414,72.7204,72.3645,72.6435,934340.0
2023-12-22 09:40:00,75.52,75.68,75.38,75.52,768697.0,72.6531,72.807,72.5184,72.6531,768697.0
2023-12-22 09:45:00,75.51,75.51,75.11,75.3,502981.0,72.6435,72.6435,72.2586,72.4414,502981.0
2023-12-22 09:50:00,75.28,75.33,75.01,75.04,399803.0,72.4222,72.4703,72.1624,72.1913,399803.0
2023-12-22 09:55:00,75.05,75.2,75.04,75.17,217245.0,72.2009,72.3452,72.1913,72.3164,217245.0
2023-12-22 10:00:00,75.17,75.25,75.09,75.17,302365.0,72.3164,72.3933,72.2394,72.3164,302365.0
2023-12-22 10:05:00,75.17,75.27,74.86,74.89,404259.0,72.3164,72.4126,72.0181,72.047,404259.0
2023-12-22 10:10:00,74.89,75.32,74.88,75.26,266016.0,72.047,72.4607,72.0374,72.403,266016.0
2023-12-22 10:15:00,75.26,75.31,75.14,75.19,226153.0,72.403,72.4511,72.2875,72.3356,226153.0
2023-12-22 10:20:00,75.19,75.27,75.03,75.05,252312.0,72.3356,72.4126,72.1817,72.2009,252312.0
2023-12-22 10:25:00,75.03,75.03,74.91,74.98,265972.0,72.1817,72.1817,72.0662,72.1336,265972.0
2023-12-22 10:30:00,74.98,75.09,74.96,74.99,143846.0,72.1336,72.2394,72.1143,72.1432,143846.0
2023-12-22 10:35:00,75.0,75.25,74.96,75.13,269108.0,72.1528,72.3933,72.1143,72.2779,269108.0
2023-12-22 10:40:00,75.14,75.3,75.13,75.3,213038.0,72.2875,72.4414,72.2779,72.4414,213038.0
2023-12-22 10:45:00,75.3,75.34,75.18,75.31,262478.0,72.4414,72.4799,72.326,72.4511,262478.0
2023-12-22 10:50:00,75.31,75.41,75.26,75.3,235571.0,72.4511,72.5473,72.403,72.4414,235571.0
2023-12-22 10:55:00,75.28,75.28,75.02,75.02,267828.0,72.4222,72.4222,72.1721,72.1721,267828.0
2023-12-22 11:00:00,75.02,75.03,74.87,74.88,325002.0,72.1721,72.1817,72.0278,72.0374,325002.0
2023-12-22 11:05:00,74.88,75.04,74.78,75.03,282196.0,72.0374,72.1913,71.9412,72.1817,282196.0
2023-12-22 11:10:00,75.04,75.25,75.01,75.23,181121.0,72.1913,72.3933,72.1624,72.3741,181121.0
2023-12-22 11:15:00,75.24,75.37,75.21,75.37,170631.0,72.3837,72.5088,72.3549,72.5088,170631.0
2023-12-22 11:20:00,75.37,75.46,75.35,75.4,148056.0,72.5088,72.5954,72.4895,72.5376,148056.0
2023-12-22 11:25:00,75.4,75.41,75.25,75.26,156357.0,72.5376,72.5473,72.3933,72.403,156357.0
2023-12-22 11:30:00,75.26,75.33,75.22,75.32,144971.0,72.403,72.4703,72.3645,72.4607,144971.0
2023-12-22 11:35:00,75.32,75.41,75.32,75.37,151475.0,72.4607,72.5473,72.4607,72.5088,151475.0
2023-12-22 11:40:00,75.37,75.44,75.34,75.42,69830.0,72.5088,72.5761,72.4799,72.5569,69830.0
2023-12-22 11:45:00,75.42,75.43,75.32,75.34,157419.0,72.5569,72.5665,72.4607,72.4799,157419.0
2023-12-22 11:50:00,75.34,75.44,75.33,75.41,100467.0,72.4799,72.5761,72.4703,72.5473,100467.0
2023-12-22 11:55:00,75.41,75.45,75.33,75.38,109658.0,72.5473,72.5857,72.4703,72.5184,109658.0
2023-12-22 12:00:00,75.39,75.45,75.34,75.34,122576.0,72.528,72.5857,72.4799,72.4799,122576.0
2023-12-22 12:05:00,75.34,75.4,75.23,75.25,159669.0,72.4799,72.5376,72.3741,72.3933,159669.0
2023-12-22 12:10:00,75.24,75.28,75.19,75.26,115881.0,72.3837,72.4222,72.3356,72.403,115881.0
2023-12-22 12:15:00,75.26,75.33,75.25,75.33,56297.0,72.403,72.4703,72.3933,72.4703,56297.0
2023-12-22 12:20:00,75.33,75.34,75.27,75.29,76259.0,72.4703,72.4799,72.4126,72.4318,76259.0
2023-12-22 12:25:00,75.3,75.38,75.29,75.32,76199.0,72.4414,72.5184,72.4318,72.4607,76199.0
2023-12-22 12:30:00,75.31,75.36,75.25,75.34,80066.0,72.4511,72.4992,72.3933,72.4799,80066.0
2023-12-22 12:35:00,75.35,75.52,75.33,75.5,168545.0,72.4895,72.6531,72.4703,72.6338,168545.0
2023-12-22 12:40:00,75.5,75.53,75.45,75.5,137959.0,72.6338,72.6627,72.5857,72.6338,137959.0
2023-12-22 12:45:00,75.5,75.66,75.5,75.59,178848.0,72.6338,72.7878,72.6338,72.7204,178848.0
2023-12-22 12:50:00,75.59,75.6,75.47,75.49,108272.0,72.7204,72.73,72.605,72.6242,108272.0
2023-12-22 12:55:00,75.49,75.55,75.42,75.55,99863.0,72.6242,72.6819,72.5569,72.6819,99863.0
2023-12-22 13:00:00,75.55,75.55,75.44,75.47,66455.0,72.6819,72.6819,72.5761,72.605,66455.0
2023-12-22 13:05:00,75.48,75.5,75.36,75.4,77444.0,72.6146,72.6338,72.4992,72.5376,77444.0
2023-12-22 13:10:00,75.4,75.41,75.26,75.27,113105.0,72.5376,72.5473,72.403,72.4126,113105.0
2023-12-22 13:15:00,75.27,75.27,75.19,75.22,98215.0,72.4126,72.4126,72.3356,72.3645,98215.0
2023-12-22 13:20:00,75.22,75.3,75.2,75.28,72247.0,72.3645,72.4414,72.3452,72.4222,72247.0
2023-12-22 13:25:00,75.28,75.43,75.28,75.4,124172.0,72.4222,72.5665,72.4222,72.5376,124172.0
2023-12-22 13:30:00,75.41,75.44,75.34,75.34,97118.0,72.5473,72.5761,72.4799,72.4799,97118.0
2023-12-22 13:35:00,75.34,75.4,75.34,75.39,114054.0,72.4799,72.5376,72.4799,72.528,114054.0
2023-12-22 13:40:00,75.38,75.41,75.32,75.38,83709.0,72.5184,72.5473,72.4607,72.5184,83709.0
2023-12-22 13:45:00,75.37,75.38,75.27,75.31,153533.0,72.5088,72.5184,72.4126,72.4511,153533.0
2023-12-22 13:50:00,75.31,75.42,75.3,75.41,109412.0,72.4511,72.5569,72.4414,72.5473,109412.0
2023-12-22 13:55:00,75.41,75.43,75.34,75.35,105157.0,72.5473,72.5665,72.4799,72.4895,105157.0
2023-12-22 14:00:00,75.35,75.35,75.18,75.19,114216.0,72.4895,72.4895,72.326,72.3356,114216.0
2023-12-22 14:05:00,75.18,75.26,75.08,75.24,200758.0,72.326,72.403,72.2298,72.3837,200758.0
2023-12-22 14:10:00,75.23,75.31,75.19,75.3,99766.0,72.3741,72.4511,72.3356,72.4414,99766.0
2023-12-22 14:15:00,75.29,75.29,75.18,75.24,107214.0,72.4318,72.4318,72.326,72.3837,107214.0
2023-12-22 14:20:00,75.23,75.31,75.1,75.14,146972.0,72.3741,72.4511,72.249,72.2875,146972.0
2023-12-22 14:25:00,75.14,75.16,75.08,75.1,117107.0,72.2875,72.3068,72.2298,72.249,117107.0
2023-12-22 14:30:00,75.09,75.09,74.94,75.01,228483.0,72.2394,72.2394,72.0951,72.1624,228483.0
2023-12-22 14:35:00,75.02,75.16,75.01,75.11,134572.0,72.1721,72.3068,72.1624,72.2586,134572.0
2023-12-22 14:40:00,75.12,75.29,75.11,75.29,114264.0,72.2683,72.4318,72.2586,72.4318,114264.0
2023-12-22 14:45:00,75.28,75.37,75.28,75.33,187934.0,72.4222,72.5088,72.4222,72.4703,187934.0
2023-12-22 14:50:00,75.33,75.4,75.31,75.35,90434.0,72.4703,72.5376,72.4511,72.4895,90434.0
2023-12-22 14:55:00,75.36,75.44,75.36,75.41,122769.0,72.4992,72.5761,72.4992,72.5473,122769.0
2023-12-22 15:00:00,75.41,75.45,75.3,75.45,125018.0,72.5473,72.5857,72.4414,72.5857,125018.0
2023-12-22 15:05:00,75.45,75.53,75.38,75.39,127604.0,72.5857,72.6627,72.5184,72.528,127604.0
2023-12-22 15:10:00,75.39,75.44,75.38,75.43,96414.0,72.528,72.5761,72.5184,72.5665,96414.0
2023-12-22 15:15:00,75.43,75.53,75.43,75.48,105420.0,72.5665,72.6627,72.5665,72.6146,105420.0
2023-12-22 15:20:00,75.48,75.48,75.31,75.41,144953.0,72.6146,72.6146,72.4511,72.5473,144953.0
2023-12-22 15:25:00,75.41,75.45,75.37,75.44,121915.0,72.5473,72.5857,72.5088,72.5761,121915.0
2023-12-22 15:30:00,75.44,75.44,75.31,75.34,181114.0,72.5761,72.5761,72.4511,72.4799,181114.0
2023-12-22 15:35:00,75.33,75.37,75.28,75.3,166155.0,72.4703,72.5088,72.4222,72.4414,166155.0
2023-12-22 15:40:00,75.29,75.33,75.24,75.31,217542.0,72.4318,72.4703,72.3837,72.4511,217542.0
2023-12-22 15:45:00,75.31,75.32,75.22,75.24,275002.0,72.4511,72.4607,72.3645,72.3837,275002.0
2023-12-22 15:50:00,75.23,75.34,75.23,75.29,336263.0,72.3741,72.4799,72.3741,72.4318,336263.0
2023-12-22 15:55:00,75.29,75.33,75.26,75.28,447135.0,72.4318,72.4703,72.403,72.4222,447135.0
2023-12-26 09:30:00,76.15,76.88,75.94,76.76,847611.0,73.2592,73.9615,73.0571,73.846,847611.0
2023-12-26 09:35:00,76.77,76.97,76.51,76.55,639209.0,73.8556,74.048,73.6055,73.644,639209.0
2023-12-26 09:40:00,76.53,76.87,76.53,76.76,391673.0,73.6247,73.9518,73.6247,73.846,391673.0
2023-12-26 09:45:00,76.76,76.81,76.25,76.47,498836.0,73.846,73.8941,73.3554,73.567,498836.0
2023-12-26 09:50:00,76.47,76.64,76.26,76.43,457897.0,73.567,73.7306,73.365,73.5285,457897.0
2023-12-26 09:55:00,76.45,76.63,76.34,76.39,252605.0,73.5478,73.7209,73.442,73.4901,252605.0
2023-12-26 10:00:00,76.38,76.54,76.33,76.52,184746.0,73.4804,73.6344,73.4323,73.6151,184746.0
2023-12-26 10:05:00,76.53,76.58,76.42,76.43,188600.0,73.6247,73.6728,73.5189,73.5285,188600.0
2023-12-26 10:10:00,76.44,76.52,76.33,76.34,244631.0,73.5382,73.6151,73.4323,73.442,244631.0
2023-12-26 10:15:00,76.34,76.55,76.34,76.48,189759.0,73.442,73.644,73.442,73.5766,189759.0
2023-12-26 10:20:00,76.49,76.51,76.41,76.43,146720.0,73.5863,73.6055,73.5093,73.5285,146720.0
2023-12-26 10:25:00,76.43,76.53,76.38,76.42,159732.0,73.5285,73.6247,73.4804,73.5189,159732.0
2023-12-26 10:30:00,76.42,76.5,76.4,76.49,137689.0,73.5189,73.5959,73.4997,73.5863,137689.0
2023-12-26 10:35:00,76.49,76.58,76.47,76.48,179948.0,73.5863,73.6728,73.567,73.5766,179948.0
2023-12-26 10:40:00,76.47,76.53,76.3,76.34,163036.0,73.567,73.6247,73.4035,73.442,163036.0
2023-12-26 10:45:00,76.34,76.34,76.13,76.19,176033.0,73.442,73.442,73.2399,73.2976,176033.0
2023-12-26 10:50:00,76.19,76.21,76.12,76.17,141323.0,73.2976,73.3169,73.2303,73.2784,141323.0
2023-12-26 10:55:00,76.17,76.21,76.06,76.11,223787.0,73.2784,73.3169,73.1726,73.2207,223787.0
2023-12-26 11:00:00,76.11,76.11,76.0,76.06,215499.0,73.2207,73.2207,73.1149,73.1726,215499.0
2023-12-26 11:05:00,76.06,76.22,76.05,76.2,174685.0,73.1726,73.3265,73.163,73.3073,174685.0
2023-12-26 11:10:00,76.21,76.24,76.17,76.21,155187.0,73.3169,73.3458,73.2784,73.3169,155187.0
2023-12-26 11:15:00,76.2,76.23,75.95,76.07,196667.0,73.3073,73.3361,73.0668,73.1822,196667.0
2023-12-26 11:20:00,76.06,76.08,75.97,75.97,95245.0,73.1726,73.1918,73.086,73.086,95245.0
2023-12-26 11:25:00,75.97,75.99,75.93,75.95,133842.0,73.086,73.1052,73.0475,73.0668,133842.0
2023-12-26 11:30:00,75.95,75.98,75.88,75.91,111459.0,73.0668,73.0956,72.9994,73.0283,111459.0
2023-12-26 11:35:00,75.92,75.95,75.9,75.92,113367.0,73.0379,73.0668,73.0187,73.0379,113367.0
2023-12-26 11:40:00,75.93,75.94,75.73,75.78,203300.0,73.0475,73.0571,72.8551,72.9032,203300.0
2023-12-26 11:45:00,75.78,75.85,75.73,75.81,154835.0,72.9032,72.9706,72.8551,72.9321,154835.0
2023-12-26 11:50:00,75.82,75.85,75.77,75.85,167527.0,72.9417,72.9706,72.8936,72.9706,167527.0
2023-12-26 11:55:00,75.85,75.92,75.85,75.9,83802.0,72.9706,73.0379,72.9706,73.0187,83802.0
2023-12-26 12:00:00,75.91,75.95,75.87,75.92,93805.0,73.0283,73.0668,72.9898,73.0379,93805.0
2023-12-26 12:05:00,75.92,75.98,75.9,75.97,74942.0,73.0379,73.0956,73.0187,73.086,74942.0
2023-12-26 12:10:00,75.97,76.0,75.94,76.0,74411.0,73.086,73.1149,73.0571,73.1149,74411.0
2023-12-26 12:15:00,76.0,76.09,75.97,75.98,157394.0,73.1149,73.2014,73.086,73.0956,157394.0
2023-12-26 12:20:00,75.98,75.98,75.9,75.91,62285.0,73.0956,73.0956,73.0187,73.0283,62285.0
2023-12-26 12:25:00,75.9,75.99,75.9,75.98,53349.0,73.0187,73.1052,73.0187,73.0956,53349.0
2023-12-26 12:30:00,75.98,76.06,75.98,76.01,103917.0,73.0956,73.1726,73.0956,73.1245,103917.0
2023-12-26 12:35:00,76.01,76.02,75.98,75.98,59964.0,73.1245,73.1341,73.0956,73.0956,59964.0
2023-12-26 12:40:00,75.98,76.0,75.96,76.0,38360.0,73.0956,73.1149,73.0764,73.1149,38360.0
2023-12-26 12:45:00,76.0,76.03,75.97,76.03,68744.0,73.1149,73.1437,73.086,73.1437,68744.0
2023-12-26 12:50:00,76.03,76.04,76.0,76.03,59471.0,73.1437,73.1533,73.1149,73.1437,59471.0
2023-12-26 12:55:00,76.03,76.05,75.98,76.01,77961.0,73.1437,73.163,73.0956,73.1245,77961.0
2023-12-26 13:00:00,76.01,76.05,76.0,76.04,60774.0,73.1245,73.163,73.1149,73.1533,60774.0
2023-12-26 13:05:00,76.03,76.04,75.98,75.98,53659.0,73.1437,73.1533,73.0956,73.0956,53659.0
2023-12-26 13:10:00,75.98,76.01,75.91,75.92,91224.0,73.0956,73.1245,73.0283,73.0379,91224.0
2023-12-26 13:15:00,75.92,75.92,75.83,75.89,70202.0,73.0379,73.0379,72.9513,73.009,70202.0
2023-12-26 13:20:00,75.89,75.89,75.83,75.88,68613.0,73.009,73.009,72.9513,72.9994,68613.0
2023-12-26 13:25:00,75.88,75.89,75.85,75.86,56921.0,72.9994,73.009,72.9706,72.9802,56921.0
2023-12-26 13:30:00,75.86,75.92,75.85,75.92,43682.0,72.9802,73.0379,72.9706,73.0379,43682.0
2023-12-26 13:35:00,75.92,75.92,75.87,75.89,53192.0,73.0379,73.0379,72.9898,73.009,53192.0
2023-12-26 13:40:00,75.89,75.9,75.86,75.89,54822.0,73.009,73.0187,72.9802,73.009,54822.0
2023-12-26 13:45:00,75.89,75.95,75.88,75.95,60436.0,73.009,73.0668,72.9994,73.0668,60436.0
2023-12-26 13:50:00,75.95,75.99,75.88,75.92,64778.0,73.0668,73.1052,72.9994,73.0379,64778.0
2023-12-26 13:55:00,75.91,75.95,75.88,75.89,43815.0,73.0283,73.0668,72.9994,73.009,43815.0
2023-12-26 14:00:00,75.89,75.91,75.84,75.84,76964.0,73.009,73.0283,72.9609,72.9609,76964.0
2023-12-26 14:05:00,75.85,75.9,75.82,75.89,64322.0,72.9706,73.0187,72.9417,73.009,64322.0
2023-12-26 14:10:00,75.9,75.92,75.88,75.92,46057.0,73.0187,73.0379,72.9994,73.0379,46057.0
2023-12-26 14:15:00,75.92,75.96,75.9,75.93,52771.0,73.0379,73.0764,73.0187,73.0475,52771.0
2023-12-26 14:20:00,75.93,75.93,75.9,75.91,44740.0,73.0475,73.0475,73.0187,73.0283,44740.0
2023-12-26 14:25:00,75.9,75.94,75.89,75.9,33826.0,73.0187,73.0571,73.009,73.0187,33826.0
2023-12-26 14:30:00,75.89,75.9,75.86,75.89,55592.0,73.009,73.0187,72.9802,73.009,55592.0
2023-12-26 14:35:00,75.88,75.9,75.87,75.88,38250.0,72.9994,73.0187,72.9898,72.9994,38250.0
2023-12-26 14:40:00,75.88,75.9,75.82,75.85,52832.0,72.9994,73.0187,72.9417,72.9706,52832.0
2023-12-26 14:45:00,75.84,75.9,75.84,75.9,68320.0,72.9609,73.0187,72.9609,73.0187,68320.0
2023-12-26 14:50:00,75.9,75.91,75.85,75.86,45397.0,73.0187,73.0283,72.9706,72.9802,45397.0
2023-12-26 14:55:00,75.86,75.9,75.85,75.9,44836.0,72.9802,73.0187,72.9706,73.0187,44836.0
2023-12-26 15:00:00,75.9,75.94,75.89,75.93,45421.0,73.0187,73.0571,73.009,73.0475,45421.0
2023-12-26 15:05:00,75.93,75.94,75.87,75.9,84903.0,73.0475,73.0571,72.9898,73.0187,84903.0
2023-12-26 15:10:00,75.9,75.9,75.86,75.87,74450.0,73.0187,73.0187,72.9802,72.9898,74450.0
2023-12-26 15:15:00,75.87,75.87,75.82,75.84,80456.0,72.9898,72.9898,72.9417,72.9609,80456.0
2023-12-26 15:20:00,75.84,75.87,75.82,75.83,83253.0,72.9609,72.9898,72.9417,72.9513,83253.0
2023-12-26 15:25:00,75.83,75.85,75.81,75.84,97167.0,72.9513,72.9706,72.9321,72.9609,97167.0
2023-12-26 15:30:00,75.83,75.86,75.78,75.84,160287.0,72.9513,72.9802,72.9032,72.9609,160287.0
2023-12-26 15:35:00,75.84,75.92,75.82,75.91,102151.0,72.9609,73.0379,72.9417,73.0283,102151.0
2023-12-26 15:40:00,75.91,75.96,75.9,75.94,145821.0,73.0283,73.0764,73.0187,73.0571,145821.0
2023-12-26 15:45:00,75.94,75.95,75.89,75.91,161756.0,73.0571,73.0668,73.009,73.0283,161756.0
2023-12-26 15:50:00,75.9,75.9,75.83,75.85,176366.0,73.0187,73.0187,72.9513,72.9706,176366.0
2023-12-26 15:55:00,75.84,75.89,75.81,75.85,332777.0,72.9609,73.009,72.9321,72.9706,332777.0
2023-12-27 09:30:00,76.28,76.28,75.66,75.88,549813.0,73.3842,73.3842,72.7878,72.9994,549813.0
2023-12-27 09:35:00,75.88,76.09,75.78,75.86,312980.0,72.9994,73.2014,72.9032,72.9802,312980.0
2023-12-27 09:40:00,75.87,76.13,75.87,75.97,322042.0,72.9898,73.2399,72.9898,73.086,322042.0
2023-12-27 09:45:00,75.97,76.19,75.97,76.13,357214.0,73.086,73.2976,73.086,73.2399,357214.0
2023-12-27 09:50:00,76.13,76.33,76.12,76.33,435544.0,73.2399,73.4323,73.2303,73.4323,435544.0
2023-12-27 09:55:00,76.33,76.43,76.26,76.28,281519.0,73.4323,73.5285,73.365,73.3842,281519.0
2023-12-27 10:00:00,76.28,76.45,76.24,76.33,354436.0,73.3842,73.5478,73.3458,73.4323,354436.0
2023-12-27 10:05:00,76.34,76.37,76.18,76.19,227104.0,73.442,73.4708,73.288,73.2976,227104.0
2023-12-27 10:10:00,76.19,76.19,76.0,76.0,285290.0,73.2976,73.2976,73.1149,73.1149,285290.0
2023-12-27 10:15:00,76.0,76.13,75.93,76.08,220390.0,73.1149,73.2399,73.0475,73.1918,220390.0
2023-12-27 10:20:00,76.09,76.13,76.02,76.09,107459.0,73.2014,73.2399,73.1341,73.2014,107459.0
2023-12-27 10:25:00,76.1,76.26,76.07,76.13,243244.0,73.2111,73.365,73.1822,73.2399,243244.0
2023-12-27 10:30:00,76.13,76.15,75.94,76.02,205893.0,73.2399,73.2592,73.0571,73.1341,205893.0
2023-12-27 10:35:00,76.02,76.04,75.88,75.95,187954.0,73.1341,73.1533,72.9994,73.0668,187954.0
2023-12-27 10:40:00,75.95,75.95,75.76,75.8,223862.0,73.0668,73.0668,72.884,72.9225,223862.0
2023-12-27 10:45:00,75.79,75.8,75.68,75.71,198981.0,72.9128,72.9225,72.807,72.8359,198981.0
2023-12-27 10:50:00,75.71,75.78,75.65,75.68,166145.0,72.8359,72.9032,72.7781,72.807,166145.0
2023-12-27 10:55:00,75.67,75.75,75.67,75.7,92728.0,72.7974,72.8744,72.7974,72.8263,92728.0
2023-12-27 11:00:00,75.72,75.72,75.5,75.51,206052.0,72.8455,72.8455,72.6338,72.6435,206052.0
2023-12-27 11:05:00,75.5,75.66,75.5,75.6,147762.0,72.6338,72.7878,72.6338,72.73,147762.0
2023-12-27 11:10:00,75.59,75.67,75.55,75.64,91677.0,72.7204,72.7974,72.6819,72.7685,91677.0
2023-12-27 11:15:00,75.65,75.69,75.58,75.66,151423.0,72.7781,72.8166,72.7108,72.7878,151423.0
2023-12-27 11:20:00,75.66,75.69,75.6,75.62,117130.0,72.7878,72.8166,72.73,72.7493,117130.0
2023-12-27 11:25:00,75.62,75.65,75.58,75.59,102006.0,72.7493,72.7781,72.7108,72.7204,102006.0
2023-12-27 11:30:00,75.59,75.74,75.58,75.66,208208.0,72.7204,72.8647,72.7108,72.7878,208208.0
2023-12-27 11:35:00,75.66,75.76,75.65,75.75,151209.0,72.7878,72.884,72.7781,72.8744,151209.0
2023-12-27 11:40:00,75.76,75.82,75.72,75.75,139980.0,72.884,72.9417,72.8455,72.8744,139980.0
2023-12-27 11:45:00,75.76,75.83,75.74,75.74,124978.0,72.884,72.9513,72.8647,72.8647,124978.0
2023-12-27 11:50:00,75.74,75.76,75.71,75.73,68365.0,72.8647,72.884,72.8359,72.8551,68365.0
2023-12-27 11:55:00,75.73,75.76,75.65,75.76,71651.0,72.8551,72.884,72.7781,72.884,71651.0
2023-12-27 12:00:00,75.76,75.78,75.7,75.72,52863.0,72.884,72.9032,72.8263,72.8455,52863.0
2023-12-27 12:05:00,75.72,75.76,75.7,75.73,59817.0,72.8455,72.884,72.8263,72.8551,59817.0
2023-12-27 12:10:00,75.73,75.77,75.72,75.73,48064.0,72.8551,72.8936,72.8455,72.8551,48064.0
2023-12-27 12:15:00,75.72,75.79,75.7,75.78,99194.0,72.8455,72.9128,72.8263,72.9032,99194.0
2023-12-27 12:20:00,75.79,75.81,75.69,75.7,126724.0,72.9128,72.9321,72.8166,72.8263,126724.0
2023-12-27 12:25:00,75.69,75.73,75.68,75.7,50429.0,72.8166,72.8551,72.807,72.8263,50429.0
2023-12-27 12:30:00,75.71,75.74,75.68,75.68,64600.0,72.8359,72.8647,72.807,72.807,64600.0
2023-12-27 12:35:00,75.67,75.67,75.51,75.52,220842.0,72.7974,72.7974,72.6435,72.6531,220842.0
2023-12-27 12:40:00,75.52,75.58,75.47,75.56,196214.0,72.6531,72.7108,72.605,72.6916,196214.0
2023-12-27 12:45:00,75.55,75.61,75.52,75.61,77958.0,72.6819,72.7397,72.6531,72.7397,77958.0
2023-12-27 12:50:00,75.6,75.64,75.56,75.59,102411.0,72.73,72.7685,72.6916,72.7204,102411.0
2023-12-27 12:55:00,75.59,75.59,75.54,75.55,63757.0,72.7204,72.7204,72.6723,72.6819,63757.0
2023-12-27 13:00:00,75.55,75.6,75.49,75.53,118728.0,72.6819,72.73,72.6242,72.6627,118728.0
2023-12-27 13:05:00,75.53,75.71,75.5,75.68,144358.0,72.6627,72.8359,72.6338,72.807,144358.0
2023-12-27 13:10:00,75.68,75.75,75.66,75.67,105698.0,72.807,72.8744,72.7878,72.7974,105698.0
2023-12-27 13:15:00,75.68,75.74,75.65,75.73,72528.0,72.807,72.8647,72.7781,72.8551,72528.0
2023-12-27 13:20:00,75.73,75.73,75.67,75.67,63383.0,72.8551,72.8551,72.7974,72.7974,63383.0
2023-12-27 13:25:00,75.67,75.73,75.65,75.69,77935.0,72.7974,72.8551,72.7781,72.8166,77935.0
2023-12-27 13:30:00,75.69,75.72,75.55,75.58,125549.0,72.8166,72.8455,72.6819,72.7108,125549.0
2023-12-27 13:35:00,75.59,75.6,75.46,75.52,210521.0,72.7204,72.73,72.5954,72.6531,210521.0
2023-12-27 13:40:00,75.53,75.67,75.53,75.63,87043.0,72.6627,72.7974,72.6627,72.7589,87043.0
2023-12-27 13:45:00,75.63,75.71,75.62,75.69,68582.0,72.7589,72.8359,72.7493,72.8166,68582.0
2023-12-27 13:50:00,75.68,75.72,75.59,75.59,118134.0,72.807,72.8455,72.7204,72.7204,118134.0
2023-12-27 13:55:00,75.59,75.62,75.56,75.58,68520.0,72.7204,72.7493,72.6916,72.7108,68520.0
2023-12-27 14:00:00,75.58,75.58,75.41,75.44,116446.0,72.7108,72.7108,72.5473,72.5761,116446.0
2023-12-27 14:05:00,75.44,75.53,75.42,75.53,97526.0,72.5761,72.6627,72.5569,72.6627,97526.0
2023-12-27 14:10:00,75.53,75.57,75.47,75.55,94291.0,72.6627,72.7012,72.605,72.6819,94291.0
2023-12-27 14:15:00,75.55,75.6,75.54,75.59,74871.0,72.6819,72.73,72.6723,72.7204,74871.0
2023-12-27 14:20:00,75.58,75.6,75.54,75.59,88710.0,72.7108,72.73,72.6723,72.7204,88710.0
2023-12-27 14:25:00,75.59,75.67,75.58,75.65,93115.0,72.7204,72.7974,72.7108,72.7781,93115.0
2023-12-27 14:30:00,75.65,75.71,75.64,75.7,157974.0,72.7781,72.8359,72.7685,72.8263,157974.0
2023-12-27 14:35:00,75.71,75.75,75.69,75.7,94696.0,72.8359,72.8744,72.8166,72.8263,94696.0
2023-12-27 14:40:00,75.7,75.72,75.64,75.67,79087.0,72.8263,72.8455,72.7685,72.7974,79087.0
2023-12-27 14:45:00,75.66,75.68,75.63,75.67,74411.0,72.7878,72.807,72.7589,72.7974,74411.0
2023-12-27 14:50:00,75.67,75.69,75.65,75.69,43652.0,72.7974,72.8166,72.7781,72.8166,43652.0
2023-12-27 14:55:00,75.68,75.8,75.66,75.76,108955.0,72.807,72.9225,72.7878,72.884,108955.0
2023-12-27 15:00:00,75.77,75.82,75.75,75.8,72316.0,72.8936,72.9417,72.8744,72.9225,72316.0
2023-12-27 15:05:00,75.8,75.82,75.75,75.79,106325.0,72.9225,72.9417,72.8744,72.9128,106325.0
2023-12-27 15:10:00,75.8,75.82,75.78,75.81,70784.0,72.9225,72.9417,72.9032,72.9321,70784.0
2023-12-27 15:15:00,75.81,75.86,75.8,75.84,123344.0,72.9321,72.9802,72.9225,72.9609,123344.0
2023-12-27 15:20:00,75.84,75.9,75.82,75.86,105336.0,72.9609,73.0187,72.9417,72.9802,105336.0
2023-12-27 15:25:00,75.86,75.92,75.83,75.92,118883.0,72.9802,73.0379,72.9513,73.0379,118883.0
2023-12-27 15:30:00,75.92,75.96,75.89,75.94,136876.0,73.0379,73.0764,73.009,73.0571,136876.0
2023-12-27 15:35:00,75.93,75.98,75.91,75.97,157802.0,73.0475,73.0956,73.0283,73.086,157802.0
2023-12-27 15:40:00,75.96,76.0,75.93,76.0,199640.0,73.0764,73.1149,73.0475,73.1149,199640.0
2023-12-27 15:45:00,76.0,76.03,75.97,76.0,388782.0,73.1149,73.1437,73.086,73.1149,388782.0
2023-12-27 15:50:00,76.0,76.05,75.98,76.04,299737.0,73.1149,73.163,73.0956,73.1533,299737.0
2023-12-27 15:55:00,76.04,76.14,76.03,76.11,509852.0,73.1533,73.2495,73.1437,73.2207,509852.0
2023-12-28 09:30:00,77.23,77.42,76.98,77.4,1126871.0,74.2982,74.481,74.0577,74.4617,1126871.0
2023-12-28 09:35:00,77.4,77.69,77.2,77.68,900673.0,74.4617,74.7407,74.2693,74.7311,900673.0
2023-12-28 09:40:00,77.67,77.79,77.24,77.47,659675.0,74.7215,74.8369,74.3078,74.5291,659675.0
2023-12-28 09:45:00,77.48,77.75,77.47,77.68,354984.0,74.5387,74.7984,74.5291,74.7311,354984.0
2023-12-28 09:50:00,77.69,77.76,77.47,77.49,439655.0,74.7407,74.808,74.5291,74.5483,439655.0
2023-12-28 09:55:00,77.5,77.77,77.49,77.65,333851.0,74.5579,74.8177,74.5483,74.7022,333851.0
2023-12-28 10:00:00,77.64,77.78,77.58,77.72,333537.0,74.6926,74.8273,74.6349,74.7696,333537.0
2023-12-28 10:05:00,77.72,77.75,77.51,77.55,263598.0,74.7696,74.7984,74.5675,74.606,263598.0
2023-12-28 10:10:00,77.56,77.75,77.55,77.65,228064.0,74.6156,74.7984,74.606,74.7022,228064.0
2023-12-28 10:15:00,77.64,77.72,77.56,77.63,237533.0,74.6926,74.7696,74.6156,74.683,237533.0
2023-12-28 10:20:00,77.63,77.63,77.47,77.48,184920.0,74.683,74.683,74.5291,74.5387,184920.0
2023-12-28 10:25:00,77.48,77.57,77.47,77.54,201727.0,74.5387,74.6253,74.5291,74.5964,201727.0
2023-12-28 10:30:00,77.54,77.57,77.43,77.46,166103.0,74.5964,74.6253,74.4906,74.5194,166103.0
2023-12-28 10:35:00,77.46,77.61,77.46,77.53,158881.0,74.5194,74.6637,74.5194,74.5868,158881.0
2023-12-28 10:40:00,77.54,77.66,77.51,77.64,241978.0,74.5964,74.7118,74.5675,74.6926,241978.0
2023-12-28 10:45:00,77.64,77.7,77.59,77.69,174282.0,74.6926,74.7503,74.6445,74.7407,174282.0
2023-12-28 10:50:00,77.69,77.72,77.63,77.69,152915.0,74.7407,74.7696,74.683,74.7407,152915.0
2023-12-28 10:55:00,77.69,77.78,77.58,77.72,279406.0,74.7407,74.8273,74.6349,74.7696,279406.0
2023-12-28 11:00:00,77.72,77.73,77.57,77.63,163197.0,74.7696,74.7792,74.6253,74.683,163197.0
2023-12-28 11:05:00,77.63,77.65,77.58,77.63,100592.0,74.683,74.7022,74.6349,74.683,100592.0
2023-12-28 11:10:00,77.62,77.71,77.58,77.7,127049.0,74.6734,74.7599,74.6349,74.7503,127049.0
2023-12-28 11:15:00,77.7,77.74,77.64,77.7,113760.0,74.7503,74.7888,74.6926,74.7503,113760.0
2023-12-28 11:20:00,77.7,77.76,77.68,77.7,122859.0,74.7503,74.808,74.7311,74.7503,122859.0
2023-12-28 11:25:00,77.7,77.76,77.63,77.67,156834.0,74.7503,74.808,74.683,74.7215,156834.0
2023-12-28 11:30:00,77.67,77.68,77.57,77.59,148094.0,74.7215,74.7311,74.6253,74.6445,148094.0
2023-12-28 11:35:00,77.58,77.62,77.54,77.56,113216.0,74.6349,74.6734,74.5964,74.6156,113216.0
2023-12-28 11:40:00,77.57,77.58,77.39,77.4,154105.0,74.6253,74.6349,74.4521,74.4617,154105.0
2023-12-28 11:45:00,77.4,77.51,77.38,77.47,113088.0,74.4617,74.5675,74.4425,74.5291,113088.0
2023-12-28 11:50:00,77.47,77.5,77.34,77.35,218016.0,74.5291,74.5579,74.404,74.4136,218016.0
2023-12-28 11:55:00,77.36,77.36,77.23,77.25,179741.0,74.4232,74.4232,74.2982,74.3174,179741.0
2023-12-28 12:00:00,77.25,77.33,77.22,77.33,104766.0,74.3174,74.3944,74.2885,74.3944,104766.0
2023-12-28 12:05:00,77.33,77.39,77.29,77.31,208231.0,74.3944,74.4521,74.3559,74.3751,208231.0
2023-12-28 12:10:00,77.3,77.32,77.25,77.28,105551.0,74.3655,74.3848,74.3174,74.3463,105551.0
2023-12-28 12:15:00,77.28,77.31,77.2,77.23,212694.0,74.3463,74.3751,74.2693,74.2982,212694.0
2023-12-28 12:20:00,77.23,77.25,77.19,77.24,95553.0,74.2982,74.3174,74.2597,74.3078,95553.0
2023-12-28 12:25:00,77.24,77.32,77.23,77.26,169407.0,74.3078,74.3848,74.2982,74.327,169407.0
2023-12-28 12:30:00,77.26,77.33,77.25,77.29,66160.0,74.327,74.3944,74.3174,74.3559,66160.0
2023-12-28 12:35:00,77.3,77.32,77.29,77.3,83679.0,74.3655,74.3848,74.3559,74.3655,83679.0
2023-12-28 12:40:00,77.3,77.33,77.28,77.33,82104.0,74.3655,74.3944,74.3463,74.3944,82104.0
2023-12-28 12:45:00,77.32,77.4,77.3,77.31,140812.0,74.3848,74.4617,74.3655,74.3751,140812.0
2023-12-28 12:50:00,77.31,77.42,77.26,77.41,191833.0,74.3751,74.481,74.327,74.4713,191833.0
2023-12-28 12:55:00,77.41,77.43,77.34,77.42,170995.0,74.4713,74.4906,74.404,74.481,170995.0
2023-12-28 13:00:00,77.42,77.48,77.4,77.42,209045.0,74.481,74.5387,74.4617,74.481,209045.0
2023-12-28 13:05:00,77.43,77.5,77.4,77.5,118891.0,74.4906,74.5579,74.4617,74.5579,118891.0
2023-12-28 13:10:00,77.5,77.51,77.35,77.35,136014.0,74.5579,74.5675,74.4136,74.4136,136014.0
2023-12-28 13:15:00,77.35,77.4,77.34,77.39,91446.0,74.4136,74.4617,74.404,74.4521,91446.0
2023-12-28 13:20:00,77.38,77.4,77.25,77.28,97444.0,74.4425,74.4617,74.3174,74.3463,97444.0
2023-12-28 13:25:00,77.27,77.28,77.21,77.26,74690.0,74.3366,74.3463,74.2789,74.327,74690.0
2023-12-28 13:30:00,77.26,77.29,77.23,77.25,72070.0,74.327,74.3559,74.2982,74.3174,72070.0
2023-12-28 13:35:00,77.25,77.35,77.24,77.3,97009.0,74.3174,74.4136,74.3078,74.3655,97009.0
2023-12-28 13:40:00,77.3,77.32,77.26,77.27,72325.0,74.3655,74.3848,74.327,74.3366,72325.0
2023-12-28 13:45:00,77.27,77.29,77.24,77.25,97457.0,74.3366,74.3559,74.3078,74.3174,97457.0
2023-12-28 13:50:00,77.25,77.27,77.2,77.23,114588.0,74.3174,74.3366,74.2693,74.2982,114588.0
2023-12-28 13:55:00,77.23,77.24,77.09,77.11,148882.0,74.2982,74.3078,74.1635,74.1827,148882.0
2023-12-28 14:00:00,77.12,77.3,77.11,77.29,91685.0,74.1923,74.3655,74.1827,74.3559,91685.0
2023-12-28 14:05:00,77.28,77.29,77.24,77.25,53906.0,74.3463,74.3559,74.3078,74.3174,53906.0
2023-12-28 14:10:00,77.25,77.29,77.2,77.24,100855.0,74.3174,74.3559,74.2693,74.3078,100855.0
2023-12-28 14:15:00,77.24,77.24,77.15,77.23,132738.0,74.3078,74.3078,74.2212,74.2982,132738.0
2023-12-28 14:20:00,77.23,77.34,77.22,77.33,83286.0,74.2982,74.404,74.2885,74.3944,83286.0
2023-12-28 14:25:00,77.33,77.46,77.32,77.42,161986.0,74.3944,74.5194,74.3848,74.481,161986.0
2023-12-28 14:30:00,77.42,77.49,77.37,77.38,144899.0,74.481,74.5483,74.4329,74.4425,144899.0
2023-12-28 14:35:00,77.39,77.48,77.38,77.42,145002.0,74.4521,74.5387,74.4425,74.481,145002.0
2023-12-28 14:40:00,77.43,77.45,77.36,77.44,75530.0,74.4906,74.5098,74.4232,74.5002,75530.0
2023-12-28 14:45:00,77.45,77.45,77.39,77.44,84101.0,74.5098,74.5098,74.4521,74.5002,84101.0
2023-12-28 14:50:00,77.44,77.47,77.4,77.41,87868.0,74.5002,74.5291,74.4617,74.4713,87868.0
2023-12-28 14:55:00,77.41,77.46,77.38,77.44,84275.0,74.4713,74.5194,74.4425,74.5002,84275.0
2023-12-28 15:00:00,77.44,77.44,77.36,77.38,92239.0,74.5002,74.5002,74.4232,74.4425,92239.0
2023-12-28 15:05:00,77.37,77.41,77.34,77.38,91554.0,74.4329,74.4713,74.404,74.4425,91554.0
2023-12-28 15:10:00,77.38,77.38,77.24,77.27,121687.0,74.4425,74.4425,74.3078,74.3366,121687.0
2023-12-28 15:15:00,77.26,77.28,77.21,77.27,121684.0,74.327,74.3463,74.2789,74.3366,121684.0
2023-12-28 15:20:00,77.27,77.28,77.23,77.26,150830.0,74.3366,74.3463,74.2982,74.327,150830.0
2023-12-28 15:25:00,77.26,77.28,77.24,77.26,92556.0,74.327,74.3463,74.3078,74.327,92556.0
2023-12-28 15:30:00,77.26,77.3,77.24,77.24,161852.0,74.327,74.3655,74.3078,74.3078,161852.0
2023-12-28 15:35:00,77.24,77.3,77.23,77.26,127560.0,74.3078,74.3655,74.2982,74.327,127560.0
2023-12-28 15:40:00,77.26,77.3,77.24,77.27,132200.0,74.327,74.3655,74.3078,74.3366,132200.0
2023-12-28 15:45:00,77.27,77.38,77.25,77.38,202743.0,74.3366,74.4425,74.3174,74.4425,202743.0
2023-12-28 15:50:00,77.37,77.4,77.32,77.33,315460.0,74.4329,74.4617,74.3848,74.3944,315460.0
2023-12-28 15:55:00,77.32,77.33,77.24,77.28,445179.0,74.3848,74.3944,74.3078,74.3463,445179.0
2023-12-29 09:30:00,77.06,77.36,76.93,77.27,504178.0,74.1346,74.4232,74.0096,74.3366,504178.0
2023-12-29 09:35:00,77.26,77.45,77.1,77.41,302356.0,74.327,74.5098,74.1731,74.4713,302356.0
2023-12-29 09:40:00,77.41,77.49,77.24,77.35,324637.0,74.4713,74.5483,74.3078,74.4136,324637.0
2023-12-29 09:45:00,77.36,77.44,77.26,77.27,228578.0,74.4232,74.5002,74.327,74.3366,228578.0
2023-12-29 09:50:00,77.28,77.3,77.16,77.28,167003.0,74.3463,74.3655,74.2308,74.3463,167003.0
2023-12-29 09:55:00,77.29,77.34,77.22,77.22,135790.0,74.3559,74.404,74.2885,74.2885,135790.0
2023-12-29 10:00:00,77.23,77.27,77.08,77.1,198143.0,74.2982,74.3366,74.1539,74.1731,198143.0
2023-12-29 10:05:00,77.1,77.17,77.06,77.14,167171.0,74.1731,74.2404,74.1346,74.2116,167171.0
2023-12-29 10:10:00,77.14,77.15,77.04,77.11,149565.0,74.2116,74.2212,74.1154,74.1827,149565.0
2023-12-29 10:15:00,77.11,77.2,77.06,77.19,122204.0,74.1827,74.2693,74.1346,74.2597,122204.0
2023-12-29 10:20:00,77.19,77.28,77.17,77.27,173646.0,74.2597,74.3463,74.2404,74.3366,173646.0
2023-12-29 10:25:00,77.27,77.47,77.26,77.42,310833.0,74.3366,74.5291,74.327,74.481,310833.0
2023-12-29 10:30:00,77.43,77.51,77.36,77.36,293233.0,74.4906,74.5675,74.4232,74.4232,293233.0
2023-12-29 10:35:00,77.37,77.48,77.33,77.44,147146.0,74.4329,74.5387,74.3944,74.5002,147146.0
2023-12-29 10:40:00,77.44,77.44,77.15,77.2,191793.0,74.5002,74.5002,74.2212,74.2693,191793.0
2023-12-29 10:45:00,77.2,77.24,77.05,77.05,197878.0,74.2693,74.3078,74.125,74.125,197878.0
2023-12-29 10:50:00,77.06,77.12,76.84,76.93,387642.0,74.1346,74.1923,73.923,74.0096,387642.0
2023-12-29 10:55:00,76.94,77.06,76.9,77.01,180165.0,74.0192,74.1346,73.9807,74.0865,180165.0
2023-12-29 11:00:00,77.01,77.06,76.94,77.05,95799.0,74.0865,74.1346,74.0192,74.125,95799.0
2023-12-29 11:05:00,77.05,77.05,76.95,77.04,101145.0,74.125,74.125,74.0288,74.1154,101145.0
2023-12-29 11:10:00,77.05,77.09,76.95,76.95,81221.0,74.125,74.1635,74.0288,74.0288,81221.0
2023-12-29 11:15:00,76.96,77.0,76.91,76.92,115892.0,74.0384,74.0769,73.9903,73.9999,115892.0
2023-12-29 11:20:00,76.92,76.96,76.88,76.91,121614.0,73.9999,74.0384,73.9615,73.9903,121614.0
2023-12-29 11:25:00,76.92,76.93,76.82,76.88,97815.0,73.9999,74.0096,73.9037,73.9615,97815.0
2023-12-29 11:30:00,76.87,76.98,76.85,76.95,140990.0,73.9518,74.0577,73.9326,74.0288,140990.0
2023-12-29 11:35:00,76.95,76.98,76.89,76.92,75640.0,74.0288,74.0577,73.9711,73.9999,75640.0
2023-12-29 11:40:00,76.91,76.98,76.91,76.98,78881.0,73.9903,74.0577,73.9903,74.0577,78881.0
2023-12-29 11:45:00,76.97,77.0,76.92,76.96,167214.0,74.048,74.0769,73.9999,74.0384,167214.0
2023-12-29 11:50:00,76.95,76.97,76.92,76.96,59712.0,74.0288,74.048,73.9999,74.0384,59712.0
2023-12-29 11:55:00,76.97,76.99,76.93,76.98,68134.0,74.048,74.0673,74.0096,74.0577,68134.0
2023-12-29 12:00:00,76.98,77.09,76.97,77.08,138233.0,74.0577,74.1635,74.048,74.1539,138233.0
2023-12-29 12:05:00,77.07,77.08,76.97,76.98,87857.0,74.1442,74.1539,74.048,74.0577,87857.0
2023-12-29 12:10:00,76.98,77.03,76.96,77.01,80130.0,74.0577,74.1058,74.0384,74.0865,80130.0
2023-12-29 12:15:00,77.01,77.07,77.0,77.03,63003.0,74.0865,74.1442,74.0769,74.1058,63003.0
2023-12-29 12:20:00,77.03,77.04,76.94,76.98,77149.0,74.1058,74.1154,74.0192,74.0577,77149.0
2023-12-29 12:25:00,76.98,76.98,76.93,76.95,51022.0,74.0577,74.0577,74.0096,74.0288,51022.0
2023-12-29 12:30:00,76.95,77.03,76.95,77.01,97263.0,74.0288,74.1058,74.0288,74.0865,97263.0
2023-12-29 12:35:00,77.02,77.08,76.99,77.06,68297.0,74.0961,74.1539,74.0673,74.1346,68297.0
2023-12-29 12:40:00,77.06,77.12,77.04,77.12,101491.0,74.1346,74.1923,74.1154,74.1923,101491.0
2023-12-29 12:45:00,77.12,77.15,77.05,77.06,90712.0,74.1923,74.2212,74.125,74.1346,90712.0
2023-12-29 12:50:00,77.05,77.11,77.05,77.11,54424.0,74.125,74.1827,74.125,74.1827,54424.0
2023-12-29 12:55:00,77.11,77.15,77.09,77.09,65666.0,74.1827,74.2212,74.1635,74.1635,65666.0
2023-12-29 13:00:00,77.08,77.14,77.03,77.13,103803.0,74.1539,74.2116,74.1058,74.202,103803.0
2023-12-29 13:05:00,77.13,77.16,77.1,77.12,69465.0,74.202,74.2308,74.1731,74.1923,69465.0
2023-12-29 13:10:00,77.12,77.19,77.12,77.17,87530.0,74.1923,74.2597,74.1923,74.2404,87530.0
2023-12-29 13:15:00,77.18,77.18,77.13,77.16,54316.0,74.2501,74.2501,74.202,74.2308,54316.0
2023-12-29 13:20:00,77.16,77.19,77.14,77.19,43668.0,74.2308,74.2597,74.2116,74.2597,43668.0
2023-12-29 13:25:00,77.19,77.24,77.17,77.21,59680.0,74.2597,74.3078,74.2404,74.2789,59680.0
2023-12-29 13:30:00,77.22,77.29,77.21,77.29,90887.0,74.2885,74.3559,74.2789,74.3559,90887.0
2023-12-29 13:35:00,77.29,77.34,77.28,77.33,92576.0,74.3559,74.404,74.3463,74.3944,92576.0
2023-12-29 13:40:00,77.33,77.35,77.27,77.33,114112.0,74.3944,74.4136,74.3366,74.3944,114112.0
2023-12-29 13:45:00,77.33,77.41,77.3,77.41,87375.0,74.3944,74.4713,74.3655,74.4713,87375.0
2023-12-29 13:50:00,77.41,77.42,77.37,77.38,69183.0,74.4713,74.481,74.4329,74.4425,69183.0
2023-12-29 13:55:00,77.39,77.47,77.38,77.45,132635.0,74.4521,74.5291,74.4425,74.5098,132635.0
2023-12-29 14:00:00,77.45,77.5,77.45,77.49,96720.0,74.5098,74.5579,74.5098,74.5483,96720.0
2023-12-29 14:05:00,77.49,77.6,77.49,77.59,164661.0,74.5483,74.6541,74.5483,74.6445,164661.0
2023-12-29 14:10:00,77.59,77.64,77.55,77.58,141081.0,74.6445,74.6926,74.606,74.6349,141081.0
2023-12-29 14:15:00,77.58,77.63,77.56,77.59,98347.0,74.6349,74.683,74.6156,74.6445,98347.0
2023-12-29 14:20:00,77.59,77.59,77.47,77.5,137424.0,74.6445,74.6445,74.5291,74.5579,137424.0
2023-12-29 14:25:00,77.5,77.53,77.4,77.41,113433.0,74.5579,74.5868,74.4617,74.4713,113433.0
2023-12-29 14:30:00,77.41,77.51,77.4,77.47,121775.0,74.4713,74.5675,74.4617,74.5291,121775.0
2023-12-29 14:35:00,77.47,77.52,77.45,77.46,80941.0,74.5291,74.5772,74.5098,74.5194,80941.0
2023-12-29 14:40:00,77.46,77.47,77.4,77.41,79510.0,74.5194,74.5291,74.4617,74.4713,79510.0
2023-12-29 14:45:00,77.41,77.43,77.38,77.42,79722.0,74.4713,74.4906,74.4425,74.481,79722.0
2023-12-29 14:50:00,77.41,77.43,77.39,77.42,95941.0,74.4713,74.4906,74.4521,74.481,95941.0
2023-12-29 14:55:00,77.43,77.46,77.39,77.44,85138.0,74.4906,74.5194,74.4521,74.5002,85138.0
2023-12-29 15:00:00,77.44,77.46,77.39,77.4,88796.0,74.5002,74.5194,74.4521,74.4617,88796.0
2023-12-29 15:05:00,77.39,77.47,77.35,77.47,113813.0,74.4521,74.5291,74.4136,74.5291,113813.0
2023-12-29 15:10:00,77.47,77.48,77.4,77.44,98683.0,74.5291,74.5387,74.4617,74.5002,98683.0
2023-12-29 15:15:00,77.44,77.44,77.37,77.39,112551.0,74.5002,74.5002,74.4329,74.4521,112551.0
2023-12-29 15:20:00,77.39,77.4,77.36,77.39,144042.0,74.4521,74.4617,74.4232,74.4521,144042.0
2023-12-29 15:25:00,77.39,77.48,77.38,77.47,170718.0,74.4521,74.5387,74.4425,74.5291,170718.0
2023-12-29 15:30:00,77.46,77.47,77.4,77.4,172697.0,74.5194,74.5291,74.4617,74.4617,172697.0
2023-12-29 15:35:00,77.4,77.41,77.33,77.38,131879.0,74.4617,74.4713,74.3944,74.4425,131879.0
2023-12-29 15:40:00,77.38,77.39,77.31,77.32,183710.0,74.4425,74.4521,74.3751,74.3848,183710.0
2023-12-29 15:45:00,77.31,77.4,77.3,77.38,185695.0,74.3751,74.4617,74.3655,74.4425,185695.0
2023-12-29 15:50:00,77.38,77.42,77.33,77.4,375216.0,74.4425,74.481,74.3944,74.4617,375216.0
2023-12-29 15:55:00,77.39,77.51,77.37,77.51,569171.0,74.4521,74.5675,74.4329,74.5675,569171.0
2024-01-02 09:30:00,76.05,76.08,74.93,75.14,1218554.0,73.163,73.1918,72.0855,72.2875,1218554.0
2024-01-02 09:35:00,75.15,75.47,75.12,75.3,545428.0,72.2971,72.605,72.2683,72.4414,545428.0
2024-01-02 09:40:00,75.29,75.39,75.03,75.24,589152.0,72.4318,72.528,72.1817,72.3837,589152.0
2024-01-02 09:45:00,75.24,75.52,75.18,75.32,483905.0,72.3837,72.6531,72.326,72.4607,483905.0
2024-01-02 09:50:00,75.3,75.7,75.27,75.37,429737.0,72.4414,72.8263,72.4126,72.5088,429737.0
2024-01-02 09:55:00,75.37,75.53,75.21,75.48,397979.0,72.5088,72.6627,72.3549,72.6146,397979.0
2024-01-02 10:00:00,75.49,75.73,75.4,75.51,437257.0,72.6242,72.8551,72.5376,72.6435,437257.0
2024-01-02 10:05:00,75.51,75.6,75.38,75.47,263482.0,72.6435,72.73,72.5184,72.605,263482.0
2024-01-02 10:10:00,75.48,75.5,75.26,75.45,251516.0,72.6146,72.6338,72.403,72.5857,251516.0
2024-01-02 10:15:00,75.44,75.46,75.17,75.17,296413.0,72.5761,72.5954,72.3164,72.3164,296413.0
2024-01-02 10:20:00,75.17,75.18,75.03,75.11,344150.0,72.3164,72.326,72.1817,72.2586,344150.0
2024-01-02 10:25:00,75.11,75.19,74.87,74.92,400907.0,72.2586,72.3356,72.0278,72.0759,400907.0
2024-01-02 10:30:00,74.92,74.96,74.67,74.95,382047.0,72.0759,72.1143,71.8354,72.1047,382047.0
2024-01-02 10:35:00,74.96,74.98,74.8,74.89,249703.0,72.1143,72.1336,71.9604,72.047,249703.0
2024-01-02 10:40:00,74.88,75.06,74.85,75.01,282234.0,72.0374,72.2105,72.0085,72.1624,282234.0
2024-01-02 10:45:00,75.0,75.01,74.73,74.76,396733.0,72.1528,72.1624,71.8931,71.9219,396733.0
2024-01-02 10:50:00,74.76,74.93,74.74,74.89,219857.0,71.9219,72.0855,71.9027,72.047,219857.0
2024-01-02 10:55:00,74.89,74.98,74.86,74.92,297869.0,72.047,72.1336,72.0181,72.0759,297869.0
2024-01-02 11:00:00,74.92,74.99,74.87,74.97,144647.0,72.0759,72.1432,72.0278,72.124,144647.0
2024-01-02 11:05:00,74.97,75.11,74.91,75.08,211399.0,72.124,72.2586,72.0662,72.2298,211399.0
2024-01-02 11:10:00,75.08,75.15,74.93,74.97,217077.0,72.2298,72.2971,72.0855,72.124,217077.0
2024-01-02 11:15:00,74.97,75.05,74.9,75.0,152002.0,72.124,72.2009,72.0566,72.1528,152002.0
2024-01-02 11:20:00,75.0,75.01,74.91,74.99,172941.0,72.1528,72.1624,72.0662,72.1432,172941.0
2024-01-02 11:25:00,74.98,75.06,74.93,74.99,126427.0,72.1336,72.2105,72.0855,72.1432,126427.0
2024-01-02 11:30:00,74.98,75.04,74.9,74.95,135452.0,72.1336,72.1913,72.0566,72.1047,135452.0
2024-01-02 11:35:00,74.95,74.99,74.88,74.98,132033.0,72.1047,72.1432,72.0374,72.1336,132033.0
2024-01-02 11:40:00,74.99,75.21,74.97,75.21,282188.0,72.1432,72.3549,72.124,72.3549,282188.0
2024-01-02 11:45:00,75.2,75.38,75.19,75.3,300831.0,72.3452,72.5184,72.3356,72.4414,300831.0
2024-01-02 11:50:00,75.3,75.37,75.27,75.3,223431.0,72.4414,72.5088,72.4126,72.4414,223431.0
2024-01-02 11:55:00,75.31,75.33,75.24,75.26,112271.0,72.4511,72.4703,72.3837,72.403,112271.0
2024-01-02 12:00:00,75.27,75.31,75.11,75.16,161705.0,72.4126,72.4511,72.2586,72.3068,161705.0
2024-01-02 12:05:00,75.15,75.15,75.1,75.11,77746.0,72.2971,72.2971,72.249,72.2586,77746.0
2024-01-02 12:10:00,75.11,75.22,75.1,75.19,128903.0,72.2586,72.3645,72.249,72.3356,128903.0
2024-01-02 12:15:00,75.18,75.2,75.11,75.17,113221.0,72.326,72.3452,72.2586,72.3164,113221.0
2024-01-02 12:20:00,75.17,75.2,75.12,75.19,99424.0,72.3164,72.3452,72.2683,72.3356,99424.0
2024-01-02 12:25:00,75.18,75.19,75.13,75.16,72410.0,72.326,72.3356,72.2779,72.3068,72410.0
2024-01-02 12:30:00,75.16,75.23,75.11,75.2,107935.0,72.3068,72.3741,72.2586,72.3452,107935.0
2024-01-02 12:35:00,75.2,75.2,75.1,75.13,52406.0,72.3452,72.3452,72.249,72.2779,52406.0
2024-01-02 12:40:00,75.13,75.18,75.09,75.17,93711.0,72.2779,72.326,72.2394,72.3164,93711.0
2024-01-02 12:45:00,75.17,75.2,75.12,75.2,83696.0,72.3164,72.3452,72.2683,72.3452,83696.0
2024-01-02 12:50:00,75.2,75.21,75.1,75.11,86626.0,72.3452,72.3549,72.249,72.2586,86626.0
2024-01-02 12:55:00,75.1,75.16,75.07,75.16,87913.0,72.249,72.3068,72.2202,72.3068,87913.0
2024-01-02 13:00:00,75.16,75.16,75.08,75.09,71378.0,72.3068,72.3068,72.2298,72.2394,71378.0
2024-01-02 13:05:00,75.09,75.1,75.0,75.03,147444.0,72.2394,72.249,72.1528,72.1817,147444.0
2024-01-02 13:10:00,75.03,75.07,74.99,75.0,97818.0,72.1817,72.2202,72.1432,72.1528,97818.0
2024-01-02 13:15:00,74.99,75.07,74.95,75.07,103257.0,72.1432,72.2202,72.1047,72.2202,103257.0
2024-01-02 13:20:00,75.07,75.14,75.05,75.09,109284.0,72.2202,72.2875,72.2009,72.2394,109284.0
2024-01-02 13:25:00,75.09,75.17,75.07,75.13,100997.0,72.2394,72.3164,72.2202,72.2779,100997.0
2024-01-02 13:30:00,75.12,75.17,75.08,75.17,82192.0,72.2683,72.3164,72.2298,72.3164,82192.0
2024-01-02 13:35:00,75.17,75.21,75.14,75.21,119791.0,72.3164,72.3549,72.2875,72.3549,119791.0
2024-01-02 13:40:00,75.2,75.27,75.18,75.22,138822.0,72.3452,72.4126,72.326,72.3645,138822.0
2024-01-02 13:45:00,75.22,75.22,75.1,75.11,99638.0,72.3645,72.3645,72.249,72.2586,99638.0
2024-01-02 13:50:00,75.11,75.12,75.06,75.09,118536.0,72.2586,72.2683,72.2105,72.2394,118536.0
2024-01-02 13:55:00,75.09,75.09,74.99,75.01,103404.0,72.2394,72.2394,72.1432,72.1624,103404.0
2024-01-02 14:00:00,75.0,75.05,74.95,74.98,104548.0,72.1528,72.2009,72.1047,72.1336,104548.0
2024-01-02 14:05:00,74.98,75.0,74.81,74.89,227390.0,72.1336,72.1528,71.97,72.047,227390.0
2024-01-02 14:10:00,74.9,75.01,74.88,74.95,98885.0,72.0566,72.1624,72.0374,72.1047,98885.0
2024-01-02 14:15:00,74.94,74.96,74.86,74.89,93426.0,72.0951,72.1143,72.0181,72.047,93426.0
2024-01-02 14:20:00,74.89,74.92,74.81,74.81,106676.0,72.047,72.0759,71.97,71.97,106676.0
2024-01-02 14:25:00,74.82,74.92,74.81,74.9,128093.0,71.9797,72.0759,71.97,72.0566,128093.0
2024-01-02 14:30:00,74.89,74.89,74.76,74.79,117150.0,72.047,72.047,71.9219,71.9508,117150.0
2024-01-02 14:35:00,74.79,74.88,74.78,74.82,210571.0,71.9508,72.0374,71.9412,71.9797,210571.0
2024-01-02 14:40:00,74.82,74.95,74.78,74.9,192206.0,71.9797,72.1047,71.9412,72.0566,192206.0
2024-01-02 14:45:00,74.9,74.91,74.82,74.84,133494.0,72.0566,72.0662,71.9797,71.9989,133494.0
2024-01-02 14:50:00,74.84,74.86,74.78,74.79,149812.0,71.9989,72.0181,71.9412,71.9508,149812.0
2024-01-02 14:55:00,74.78,74.84,74.75,74.76,200546.0,71.9412,71.9989,71.9123,71.9219,200546.0
2024-01-02 15:00:00,74.76,74.78,74.57,74.59,301439.0,71.9219,71.9412,71.7391,71.7584,301439.0
2024-01-02 15:05:00,74.59,74.73,74.59,74.7,144967.0,71.7584,71.8931,71.7584,71.8642,144967.0
2024-01-02 15:10:00,74.71,74.75,74.69,74.73,141166.0,71.8738,71.9123,71.8546,71.8931,141166.0
2024-01-02 15:15:00,74.73,74.75,74.64,74.67,153309.0,71.8931,71.9123,71.8065,71.8354,153309.0
2024-01-02 15:20:00,74.67,74.72,74.63,74.67,153594.0,71.8354,71.8835,71.7969,71.8354,153594.0
2024-01-02 15:25:00,74.67,74.72,74.66,74.67,111316.0,71.8354,71.8835,71.8257,71.8354,111316.0
2024-01-02 15:30:00,74.67,74.7,74.61,74.62,257270.0,71.8354,71.8642,71.7776,71.7873,257270.0
2024-01-02 15:35:00,74.62,74.63,74.51,74.53,326053.0,71.7873,71.7969,71.6814,71.7007,326053.0
2024-01-02 15:40:00,74.53,74.63,74.52,74.6,239954.0,71.7007,71.7969,71.691,71.768,239954.0
2024-01-02 15:45:00,74.6,74.62,74.57,74.59,277739.0,71.768,71.7873,71.7391,71.7584,277739.0
2024-01-02 15:50:00,74.59,74.69,74.59,74.67,447920.0,71.7584,71.8546,71.7584,71.8354,447920.0
2024-01-02 15:55:00,74.66,74.76,74.66,74.75,786698.0,71.8257,71.9219,71.8257,71.9123,786698.0
2024-01-03 09:30:00,74.33,74.45,74.15,74.21,553431.0,71.5083,71.6237,71.3351,71.3928,553431.0
2024-01-03 09:35:00,74.21,74.75,74.07,74.63,546821.0,71.3928,71.9123,71.2581,71.7969,546821.0
2024-01-03 09:40:00,74.63,74.71,74.43,74.47,363640.0,71.7969,71.8738,71.6045,71.6429,363640.0
2024-01-03 09:45:00,74.47,74.79,74.4,74.76,364018.0,71.6429,71.9508,71.5756,71.9219,364018.0
2024-01-03 09:50:00,74.78,75.26,74.77,75.17,1014711.0,71.9412,72.403,71.9316,72.3164,1014711.0
2024-01-03 09:55:00,75.17,75.41,75.05,75.38,664667.0,72.3164,72.5473,72.2009,72.5184,664667.0
2024-01-03 10:00:00,75.37,75.57,75.3,75.44,436798.0,72.5088,72.7012,72.4414,72.5761,436798.0
2024-01-03 10:05:00,75.45,75.6,75.19,75.21,355939.0,72.5857,72.73,72.3356,72.3549,355939.0
2024-01-03 10:10:00,75.21,75.24,74.88,74.89,342948.0,72.3549,72.3837,72.0374,72.047,342948.0
2024-01-03 10:15:00,74.88,74.99,74.76,74.83,326636.0,72.0374,72.1432,71.9219,71.9893,326636.0
2024-01-03 10:20:00,74.84,74.99,74.67,74.98,304861.0,71.9989,72.1432,71.8354,72.1336,304861.0
2024-01-03 10:25:00,74.99,75.18,74.91,75.07,289775.0,72.1432,72.326,72.0662,72.2202,289775.0
2024-01-03 10:30:00,75.07,75.13,74.97,75.11,265479.0,72.2202,72.2779,72.124,72.2586,265479.0
2024-01-03 10:35:00,75.12,75.29,75.05,75.07,217480.0,72.2683,72.4318,72.2009,72.2202,217480.0
2024-01-03 10:40:00,75.06,75.25,74.98,75.12,237263.0,72.2105,72.3933,72.1336,72.2683,237263.0
2024-01-03 10:45:00,75.11,75.13,74.95,75.07,155518.0,72.2586,72.2779,72.1047,72.2202,155518.0
2024-01-03 10:50:00,75.07,75.2,75.07,75.15,98980.0,72.2202,72.3452,72.2202,72.2971,98980.0
2024-01-03 10:55:00,75.15,75.41,75.15,75.41,296038.0,72.2971,72.5473,72.2971,72.5473,296038.0
2024-01-03 11:00:00,75.41,75.5,75.36,75.46,288967.0,72.5473,72.6338,72.4992,72.5954,288967.0
2024-01-03 11:05:00,75.47,75.62,75.45,75.55,236537.0,72.605,72.7493,72.5857,72.6819,236537.0
2024-01-03 11:10:00,75.55,75.72,75.55,75.69,201571.0,72.6819,72.8455,72.6819,72.8166,201571.0
2024-01-03 11:15:00,75.69,75.71,75.54,75.58,171502.0,72.8166,72.8359,72.6723,72.7108,171502.0
2024-01-03 11:20:00,75.59,75.78,75.56,75.74,170283.0,72.7204,72.9032,72.6916,72.8647,170283.0
2024-01-03 11:25:00,75.73,75.87,75.71,75.78,221439.0,72.8551,72.9898,72.8359,72.9032,221439.0
2024-01-03 11:30:00,75.78,75.8,75.57,75.59,142465.0,72.9032,72.9225,72.7012,72.7204,142465.0
2024-01-03 11:35:00,75.6,75.65,75.51,75.53,104725.0,72.73,72.7781,72.6435,72.6627,104725.0
2024-01-03 11:40:00,75.54,75.6,75.47,75.6,128280.0,72.6723,72.73,72.605,72.73,128280.0
2024-01-03 11:45:00,75.6,75.77,75.6,75.76,125376.0,72.73,72.8936,72.73,72.884,125376.0
2024-01-03 11:50:00,75.76,75.77,75.61,75.64,74406.0,72.884,72.8936,72.7397,72.7685,74406.0
2024-01-03 11:55:00,75.63,75.7,75.59,75.7,69850.0,72.7589,72.8263,72.7204,72.8263,69850.0
2024-01-03 12:00:00,75.71,75.76,75.66,75.75,75696.0,72.8359,72.884,72.7878,72.8744,75696.0
2024-01-03 12:05:00,75.76,75.77,75.68,75.69,108724.0,72.884,72.8936,72.807,72.8166,108724.0
2024-01-03 12:10:00,75.68,75.73,75.67,75.7,80628.0,72.807,72.8551,72.7974,72.8263,80628.0
2024-01-03 12:15:00,75.7,75.71,75.62,75.63,78654.0,72.8263,72.8359,72.7493,72.7589,78654.0
2024-01-03 12:20:00,75.64,75.68,75.58,75.59,79265.0,72.7685,72.807,72.7108,72.7204,79265.0
2024-01-03 12:25:00,75.61,75.63,75.58,75.61,84974.0,72.7397,72.7589,72.7108,72.7397,84974.0
2024-01-03 12:30:00,75.61,75.73,75.6,75.72,110637.0,72.7397,72.8551,72.73,72.8455,110637.0
2024-01-03 12:35:00,75.71,75.76,75.67,75.71,128881.0,72.8359,72.884,72.7974,72.8359,128881.0
2024-01-03 12:40:00,75.71,75.78,75.66,75.69,147791.0,72.8359,72.9032,72.7878,72.8166,147791.0
2024-01-03 12:45:00,75.68,75.82,75.66,75.8,195184.0,72.807,72.9417,72.7878,72.9225,195184.0
2024-01-03 12:50:00,75.8,75.8,75.66,75.7,59338.0,72.9225,72.9225,72.7878,72.8263,59338.0
2024-01-03 12:55:00,75.7,75.98,75.69,75.95,157655.0,72.8263,73.0956,72.8166,73.0668,157655.0
2024-01-03 13:00:00,75.96,76.06,75.96,76.02,141689.0,73.0764,73.1726,73.0764,73.1341,141689.0
2024-01-03 13:05:00,76.05,76.22,76.01,76.2,199680.0,73.163,73.3265,73.1245,73.3073,199680.0
2024-01-03 13:10:00,76.21,76.27,76.16,76.24,214613.0,73.3169,73.3746,73.2688,73.3458,214613.0
2024-01-03 13:15:00,76.23,76.26,76.18,76.2,83236.0,73.3361,73.365,73.288,73.3073,83236.0
2024-01-03 13:20:00,76.2,76.21,76.15,76.19,72455.0,73.3073,73.3169,73.2592,73.2976,72455.0
2024-01-03 13:25:00,76.2,76.23,76.17,76.17,73249.0,73.3073,73.3361,73.2784,73.2784,73249.0
2024-01-03 13:30:00,76.17,76.18,76.11,76.12,84714.0,73.2784,73.288,73.2207,73.2303,84714.0
2024-01-03 13:35:00,76.12,76.22,76.09,76.16,89524.0,73.2303,73.3265,73.2014,73.2688,89524.0
2024-01-03 13:40:00,76.15,76.17,76.1,76.15,72314.0,73.2592,73.2784,73.2111,73.2592,72314.0
2024-01-03 13:45:00,76.16,76.28,76.14,76.23,113074.0,73.2688,73.3842,73.2495,73.3361,113074.0
2024-01-03 13:50:00,76.23,76.31,76.23,76.28,109748.0,73.3361,73.4131,73.3361,73.3842,109748.0
2024-01-03 13:55:00,76.28,76.31,76.22,76.22,77874.0,73.3842,73.4131,73.3265,73.3265,77874.0
2024-01-03 14:00:00,76.21,76.37,76.0,76.02,258941.0,73.3169,73.4708,73.1149,73.1341,258941.0
2024-01-03 14:05:00,76.02,76.18,75.93,76.18,189477.0,73.1341,73.288,73.0475,73.288,189477.0
2024-01-03 14:10:00,76.17,76.25,76.15,76.18,95656.0,73.2784,73.3554,73.2592,73.288,95656.0
2024-01-03 14:15:00,76.17,76.24,76.04,76.22,91034.0,73.2784,73.3458,73.1533,73.3265,91034.0
2024-01-03 14:20:00,76.22,76.27,76.19,76.26,74563.0,73.3265,73.3746,73.2976,73.365,74563.0
2024-01-03 14:25:00,76.26,76.61,76.25,76.58,273483.0,73.365,73.7017,73.3554,73.6728,273483.0
2024-01-03 14:30:00,76.58,76.65,76.37,76.4,202840.0,73.6728,73.7402,73.4708,73.4997,202840.0
2024-01-03 14:35:00,76.4,76.47,76.29,76.44,99113.0,73.4997,73.567,73.3939,73.5382,99113.0
2024-01-03 14:40:00,76.44,76.65,76.41,76.64,114691.0,73.5382,73.7402,73.5093,73.7306,114691.0
2024-01-03 14:45:00,76.64,76.66,76.54,76.55,150925.0,73.7306,73.7498,73.6344,73.644,150925.0
2024-01-03 14:50:00,76.55,76.59,76.48,76.59,141467.0,73.644,73.6825,73.5766,73.6825,141467.0
2024-01-03 14:55:00,76.59,76.59,76.52,76.53,81303.0,73.6825,73.6825,73.6151,73.6247,81303.0
2024-01-03 15:00:00,76.53,76.55,76.35,76.41,197165.0,73.6247,73.644,73.4516,73.5093,197165.0
2024-01-03 15:05:00,76.41,76.55,76.35,76.36,285868.0,73.5093,73.644,73.4516,73.4612,285868.0
2024-01-03 15:10:00,76.34,76.42,76.25,76.41,346683.0,73.442,73.5189,73.3554,73.5093,346683.0
2024-01-03 15:15:00,76.41,76.47,76.33,76.41,167792.0,73.5093,73.567,73.4323,73.5093,167792.0
2024-01-03 15:20:00,76.41,76.51,76.41,76.42,118950.0,73.5093,73.6055,73.5093,73.5189,118950.0
2024-01-03 15:25:00,76.41,76.46,76.34,76.44,199082.0,73.5093,73.5574,73.442,73.5382,199082.0
2024-01-03 15:30:00,76.44,76.57,76.44,76.55,159764.0,73.5382,73.6632,73.5382,73.644,159764.0
2024-01-03 15:35:00,76.55,76.6,76.5,76.58,154107.0,73.644,73.6921,73.5959,73.6728,154107.0
2024-01-03 15:40:00,76.58,76.62,76.54,76.55,257490.0,73.6728,73.7113,73.6344,73.644,257490.0
2024-01-03 15:45:00,76.54,76.64,76.54,76.61,227179.0,73.6344,73.7306,73.6344,73.7017,227179.0
2024-01-03 15:50:00,76.6,76.65,76.52,76.53,471425.0,73.6921,73.7402,73.6151,73.6247,471425.0
2024-01-03 15:55:00,76.53,76.69,76.53,76.56,843108.0,73.6247,73.7787,73.6247,73.6536,843108.0
2024-01-04 09:30:00,75.56,75.73,74.44,75.01,1880720.0,72.6916,72.8551,71.6141,72.1624,1880720.0
2024-01-04 09:35:00,75.02,75.4,74.99,75.25,589396.0,72.1721,72.5376,72.1432,72.3933,589396.0
2024-01-04 09:40:00,75.23,75.52,74.99,75.46,482323.0,72.3741,72.6531,72.1432,72.5954,482323.0
2024-01-04 09:45:00,75.46,75.58,75.04,75.05,351425.0,72.5954,72.7108,72.1913,72.2009,351425.0
2024-01-04 09:50:00,75.06,75.4,75.02,75.31,263280.0,72.2105,72.5376,72.1721,72.4511,263280.0
2024-01-04 09:55:00,75.31,75.44,75.27,75.39,237310.0,72.4511,72.5761,72.4126,72.528,237310.0
2024-01-04 10:00:00,75.39,75.52,75.29,75.33,201005.0,72.528,72.6531,72.4318,72.4703,201005.0
2024-01-04 10:05:00,75.34,75.38,75.13,75.36,224446.0,72.4799,72.5184,72.2779,72.4992,224446.0
2024-01-04 10:10:00,75.36,75.4,75.25,75.35,224016.0,72.4992,72.5376,72.3933,72.4895,224016.0
2024-01-04 10:15:00,75.35,75.51,75.28,75.4,196642.0,72.4895,72.6435,72.4222,72.5376,196642.0
2024-01-04 10:20:00,75.41,75.42,75.29,75.41,195229.0,72.5473,72.5569,72.4318,72.5473,195229.0
2024-01-04 10:25:00,75.4,75.49,75.27,75.35,173540.0,72.5376,72.6242,72.4126,72.4895,173540.0
2024-01-04 10:30:00,75.35,75.54,75.32,75.43,165411.0,72.4895,72.6723,72.4607,72.5665,165411.0
2024-01-04 10:35:00,75.43,75.43,75.26,75.38,179163.0,72.5665,72.5665,72.403,72.5184,179163.0
2024-01-04 10:40:00,75.39,75.41,75.31,75.36,122003.0,72.528,72.5473,72.4511,72.4992,122003.0
2024-01-04 10:45:00,75.36,75.53,75.33,75.5,171002.0,72.4992,72.6627,72.4703,72.6338,171002.0
2024-01-04 10:50:00,75.49,75.5,75.37,75.44,89707.0,72.6242,72.6338,72.5088,72.5761,89707.0
2024-01-04 10:55:00,75.43,75.47,75.38,75.44,113890.0,72.5665,72.605,72.5184,72.5761,113890.0
2024-01-04 11:00:00,75.45,75.53,75.34,75.41,165783.0,72.5857,72.6627,72.4799,72.5473,165783.0
2024-01-04 11:05:00,75.41,75.56,75.4,75.56,171540.0,72.5473,72.6916,72.5376,72.6916,171540.0
2024-01-04 11:10:00,75.56,75.66,75.55,75.62,224352.0,72.6916,72.7878,72.6819,72.7493,224352.0
2024-01-04 11:15:00,75.62,75.68,75.57,75.57,134349.0,72.7493,72.807,72.7012,72.7012,134349.0
2024-01-04 11:20:00,75.57,75.68,75.55,75.67,151504.0,72.7012,72.807,72.6819,72.7974,151504.0
2024-01-04 11:25:00,75.67,75.7,75.58,75.58,114162.0,72.7974,72.8263,72.7108,72.7108,114162.0
2024-01-04 11:30:00,75.59,75.63,75.48,75.55,133963.0,72.7204,72.7589,72.6146,72.6819,133963.0
2024-01-04 11:35:00,75.55,75.6,75.45,75.47,96236.0,72.6819,72.73,72.5857,72.605,96236.0
2024-01-04 11:40:00,75.46,75.49,75.41,75.48,68795.0,72.5954,72.6242,72.5473,72.6146,68795.0
2024-01-04 11:45:00,75.48,75.54,75.39,75.4,126068.0,72.6146,72.6723,72.528,72.5376,126068.0
2024-01-04 11:50:00,75.4,75.41,75.31,75.34,128676.0,72.5376,72.5473,72.4511,72.4799,128676.0
2024-01-04 11:55:00,75.33,75.35,75.23,75.25,188609.0,72.4703,72.4895,72.3741,72.3933,188609.0
2024-01-04 12:00:00,75.24,75.25,75.1,75.17,138015.0,72.3837,72.3933,72.249,72.3164,138015.0
2024-01-04 12:05:00,75.17,75.21,75.12,75.17,87271.0,72.3164,72.3549,72.2683,72.3164,87271.0
2024-01-04 12:10:00,75.16,75.32,75.16,75.29,114631.0,72.3068,72.4607,72.3068,72.4318,114631.0
2024-01-04 12:15:00,75.3,75.35,75.26,75.31,126741.0,72.4414,72.4895,72.403,72.4511,126741.0
2024-01-04 12:20:00,75.31,75.31,75.15,75.17,86111.0,72.4511,72.4511,72.2971,72.3164,86111.0
2024-01-04 12:25:00,75.17,75.21,75.11,75.19,104489.0,72.3164,72.3549,72.2586,72.3356,104489.0
2024-01-04 12:30:00,75.19,75.19,75.03,75.04,142240.0,72.3356,72.3356,72.1817,72.1913,142240.0
2024-01-04 12:35:00,75.03,75.08,75.0,75.03,101644.0,72.1817,72.2298,72.1528,72.1817,101644.0
2024-01-04 12:40:00,75.03,75.03,74.88,74.9,274385.0,72.1817,72.1817,72.0374,72.0566,274385.0
2024-01-04 12:45:00,74.9,74.93,74.83,74.86,222658.0,72.0566,72.0855,71.9893,72.0181,222658.0
2024-01-04 12:50:00,74.86,75.0,74.83,74.99,166038.0,72.0181,72.1528,71.9893,72.1432,166038.0
2024-01-04 12:55:00,74.99,75.06,74.92,75.05,132196.0,72.1432,72.2105,72.0759,72.2009,132196.0
2024-01-04 13:00:00,75.04,75.09,75.0,75.06,123117.0,72.1913,72.2394,72.1528,72.2105,123117.0
2024-01-04 13:05:00,75.06,75.14,75.05,75.11,125716.0,72.2105,72.2875,72.2009,72.2586,125716.0
2024-01-04 13:10:00,75.1,75.13,75.05,75.06,107625.0,72.249,72.2779,72.2009,72.2105,107625.0
2024-01-04 13:15:00,75.05,75.05,74.95,74.95,81183.0,72.2009,72.2009,72.1047,72.1047,81183.0
2024-01-04 13:20:00,74.95,74.99,74.9,74.92,93535.0,72.1047,72.1432,72.0566,72.0759,93535.0
2024-01-04 13:25:00,74.92,75.01,74.91,75.01,120004.0,72.0759,72.1624,72.0662,72.1624,120004.0
2024-01-04 13:30:00,75.0,75.03,74.96,74.97,119329.0,72.1528,72.1817,72.1143,72.124,119329.0
2024-01-04 13:35:00,74.97,74.97,74.86,74.87,133719.0,72.124,72.124,72.0181,72.0278,133719.0
2024-01-04 13:40:00,74.87,74.91,74.85,74.89,68223.0,72.0278,72.0662,72.0085,72.047,68223.0
2024-01-04 13:45:00,74.9,74.9,74.79,74.81,162340.0,72.0566,72.0566,71.9508,71.97,162340.0
2024-01-04 13:50:00,74.81,74.87,74.78,74.82,122613.0,71.97,72.0278,71.9412,71.9797,122613.0
2024-01-04 13:55:00,74.82,74.9,74.78,74.78,73698.0,71.9797,72.0566,71.9412,71.9412,73698.0
2024-01-04 14:00:00,74.78,74.79,74.71,74.72,136532.0,71.9412,71.9508,71.8738,71.8835,136532.0
2024-01-04 14:05:00,74.72,74.75,74.7,74.74,105255.0,71.8835,71.9123,71.8642,71.9027,105255.0
2024-01-04 14:10:00,74.75,74.82,74.68,74.8,158806.0,71.9123,71.9797,71.845,71.9604,158806.0
2024-01-04 14:15:00,74.8,74.91,74.77,74.82,144697.0,71.9604,72.0662,71.9316,71.9797,144697.0
2024-01-04 14:20:00,74.82,74.95,74.78,74.94,97238.0,71.9797,72.1047,71.9412,72.0951,97238.0
2024-01-04 14:25:00,74.95,74.96,74.88,74.93,106402.0,72.1047,72.1143,72.0374,72.0855,106402.0
2024-01-04 14:30:00,74.92,74.99,74.89,74.95,146514.0,72.0759,72.1432,72.047,72.1047,146514.0
2024-01-04 14:35:00,74.96,74.96,74.88,74.89,71117.0,72.1143,72.1143,72.0374,72.047,71117.0
2024-01-04 14:40:00,74.9,74.91,74.78,74.79,84804.0,72.0566,72.0662,71.9412,71.9508,84804.0
2024-01-04 14:45:00,74.79,74.88,74.75,74.88,85763.0,71.9508,72.0374,71.9123,72.0374,85763.0
2024-01-04 14:50:00,74.87,74.91,74.85,74.9,80986.0,72.0278,72.0662,72.0085,72.0566,80986.0
2024-01-04 14:55:00,74.89,74.94,74.84,74.87,76208.0,72.047,72.0951,71.9989,72.0278,76208.0
2024-01-04 15:00:00,74.87,74.91,74.86,74.9,84860.0,72.0278,72.0662,72.0181,72.0566,84860.0
2024-01-04 15:05:00,74.9,74.98,74.9,74.98,102228.0,72.0566,72.1336,72.0566,72.1336,102228.0
2024-01-04 15:10:00,74.98,74.98,74.89,74.89,137388.0,72.1336,72.1336,72.047,72.047,137388.0
2024-01-04 15:15:00,74.89,74.89,74.76,74.82,182567.0,72.047,72.047,71.9219,71.9797,182567.0
2024-01-04 15:20:00,74.81,74.88,74.81,74.86,121723.0,71.97,72.0374,71.97,72.0181,121723.0
2024-01-04 15:25:00,74.86,74.88,74.81,74.86,126722.0,72.0181,72.0374,71.97,72.0181,126722.0
2024-01-04 15:30:00,74.87,74.91,74.83,74.9,129295.0,72.0278,72.0662,71.9893,72.0566,129295.0
2024-01-04 15:35:00,74.89,74.91,74.82,74.83,114048.0,72.047,72.0662,71.9797,71.9893,114048.0
2024-01-04 15:40:00,74.84,74.87,74.78,74.81,185590.0,71.9989,72.0278,71.9412,71.97,185590.0
2024-01-04 15:45:00,74.82,74.89,74.8,74.81,217106.0,71.9797,72.047,71.9604,71.97,217106.0
2024-01-04 15:50:00,74.8,74.81,74.69,74.72,451599.0,71.9604,71.97,71.8546,71.8835,451599.0
2024-01-04 15:55:00,74.72,74.72,74.63,74.67,676799.0,71.8835,71.8835,71.7969,71.8354,676799.0
2024-01-05 09:30:00,74.0,74.0,73.68,73.86,613905.0,71.1908,71.1908,70.8829,71.0561,613905.0
2024-01-05 09:35:00,73.87,73.89,73.54,73.56,518005.0,71.0657,71.085,70.7482,70.7675,518005.0
2024-01-05 09:40:00,73.56,73.58,73.19,73.24,704212.0,70.7675,70.7867,70.4115,70.4596,704212.0
2024-01-05 09:45:00,73.24,73.25,73.1,73.2,587946.0,70.4596,70.4693,70.325,70.4212,587946.0
2024-01-05 09:50:00,73.2,73.36,73.2,73.24,430943.0,70.4212,70.5751,70.4212,70.4596,430943.0
2024-01-05 09:55:00,73.23,73.39,73.23,73.34,248668.0,70.45,70.6039,70.45,70.5558,248668.0
2024-01-05 10:00:00,73.33,73.58,73.33,73.58,329858.0,70.5462,70.7867,70.5462,70.7867,329858.0
2024-01-05 10:05:00,73.59,73.68,73.48,73.67,327186.0,70.7964,70.8829,70.6905,70.8733,327186.0
2024-01-05 10:10:00,73.68,73.75,73.5,73.61,354140.0,70.8829,70.9503,70.7098,70.8156,354140.0
2024-01-05 10:15:00,73.61,73.66,73.42,73.56,321083.0,70.8156,70.8637,70.6328,70.7675,321083.0
2024-01-05 10:20:00,73.55,73.83,73.5,73.71,318257.0,70.7579,71.0272,70.7098,70.9118,318257.0
2024-01-05 10:25:00,73.7,73.75,73.56,73.59,317051.0,70.9022,70.9503,70.7675,70.7964,317051.0
2024-01-05 10:30:00,73.61,73.7,73.52,73.69,216553.0,70.8156,70.9022,70.729,70.8926,216553.0
2024-01-05 10:35:00,73.7,73.83,73.62,73.71,275054.0,70.9022,71.0272,70.8252,70.9118,275054.0
2024-01-05 10:40:00,73.72,73.79,73.65,73.72,191738.0,70.9214,70.9888,70.8541,70.9214,191738.0
2024-01-05 10:45:00,73.7,73.73,73.62,73.69,154954.0,70.9022,70.931,70.8252,70.8926,154954.0
2024-01-05 10:50:00,73.68,73.91,73.68,73.85,297015.0,70.8829,71.1042,70.8829,71.0465,297015.0
2024-01-05 10:55:00,73.84,73.9,73.78,73.81,153549.0,71.0369,71.0946,70.9791,71.008,153549.0
2024-01-05 11:00:00,73.81,73.86,73.75,73.76,175746.0,71.008,71.0561,70.9503,70.9599,175746.0
2024-01-05 11:05:00,73.76,73.83,73.62,73.65,275849.0,70.9599,71.0272,70.8252,70.8541,275849.0
2024-01-05 11:10:00,73.66,73.69,73.57,73.67,164313.0,70.8637,70.8926,70.7771,70.8733,164313.0
2024-01-05 11:15:00,73.67,73.73,73.51,73.52,257098.0,70.8733,70.931,70.7194,70.729,257098.0
2024-01-05 11:20:00,73.52,73.54,73.36,73.38,240078.0,70.729,70.7482,70.5751,70.5943,240078.0
2024-01-05 11:25:00,73.38,73.44,73.34,73.37,202750.0,70.5943,70.652,70.5558,70.5847,202750.0
2024-01-05 11:30:00,73.36,73.46,73.31,73.34,197115.0,70.5751,70.6713,70.527,70.5558,197115.0
2024-01-05 11:35:00,73.34,73.42,73.33,73.39,193738.0,70.5558,70.6328,70.5462,70.6039,193738.0
2024-01-05 11:40:00,73.4,73.41,73.29,73.3,197968.0,70.6136,70.6232,70.5077,70.5174,197968.0
2024-01-05 11:45:00,73.3,73.31,73.24,73.25,186393.0,70.5174,70.527,70.4596,70.4693,186393.0
2024-01-05 11:50:00,73.25,73.3,73.24,73.27,184871.0,70.4693,70.5174,70.4596,70.4885,184871.0
2024-01-05 11:55:00,73.26,73.28,73.21,73.26,199340.0,70.4789,70.4981,70.4308,70.4789,199340.0
2024-01-05 12:00:00,73.26,73.3,73.23,73.25,161097.0,70.4789,70.5174,70.45,70.4693,161097.0
2024-01-05 12:05:00,73.24,73.25,73.11,73.12,265611.0,70.4596,70.4693,70.3346,70.3442,265611.0
2024-01-05 12:10:00,73.11,73.23,73.07,73.2,238622.0,70.3346,70.45,70.2961,70.4212,238622.0
2024-01-05 12:15:00,73.2,73.25,73.14,73.14,220401.0,70.4212,70.4693,70.3634,70.3634,220401.0
2024-01-05 12:20:00,73.15,73.19,73.11,73.13,108603.0,70.3731,70.4115,70.3346,70.3538,108603.0
2024-01-05 12:25:00,73.13,73.18,73.05,73.06,187691.0,70.3538,70.4019,70.2769,70.2865,187691.0
2024-01-05 12:30:00,73.06,73.11,73.03,73.03,131305.0,70.2865,70.3346,70.2576,70.2576,131305.0
2024-01-05 12:35:00,73.03,73.11,73.01,73.06,220023.0,70.2576,70.3346,70.2384,70.2865,220023.0
2024-01-05 12:40:00,73.06,73.11,73.03,73.05,213051.0,70.2865,70.3346,70.2576,70.2769,213051.0
2024-01-05 12:45:00,73.04,73.06,72.96,73.02,357508.0,70.2672,70.2865,70.1903,70.248,357508.0
2024-01-05 12:50:00,73.01,73.09,72.99,73.05,139533.0,70.2384,70.3153,70.2191,70.2769,139533.0
2024-01-05 12:55:00,73.04,73.05,72.97,72.97,126192.0,70.2672,70.2769,70.1999,70.1999,126192.0
2024-01-05 13:00:00,72.98,72.99,72.93,72.98,169527.0,70.2095,70.2191,70.1614,70.2095,169527.0
2024-01-05 13:05:00,72.98,73.0,72.91,72.95,168110.0,70.2095,70.2287,70.1422,70.1806,168110.0
2024-01-05 13:10:00,72.95,72.99,72.86,72.88,201557.0,70.1806,70.2191,70.0941,70.1133,201557.0
2024-01-05 13:15:00,72.88,72.94,72.87,72.89,132335.0,70.1133,70.171,70.1037,70.1229,132335.0
2024-01-05 13:20:00,72.9,72.95,72.89,72.94,122620.0,70.1325,70.1806,70.1229,70.171,122620.0
2024-01-05 13:25:00,72.95,73.07,72.93,73.06,166304.0,70.1806,70.2961,70.1614,70.2865,166304.0
2024-01-05 13:30:00,73.06,73.14,73.06,73.1,159610.0,70.2865,70.3634,70.2865,70.325,159610.0
2024-01-05 13:35:00,73.09,73.2,73.09,73.18,147900.0,70.3153,70.4212,70.3153,70.4019,147900.0
2024-01-05 13:40:00,73.19,73.2,73.09,73.11,110793.0,70.4115,70.4212,70.3153,70.3346,110793.0
2024-01-05 13:45:00,73.12,73.19,73.11,73.16,99970.0,70.3442,70.4115,70.3346,70.3827,99970.0
2024-01-05 13:50:00,73.16,73.21,73.13,73.19,130470.0,70.3827,70.4308,70.3538,70.4115,130470.0
2024-01-05 13:55:00,73.18,73.21,73.13,73.15,100138.0,70.4019,70.4308,70.3538,70.3731,100138.0
2024-01-05 14:00:00,73.15,73.31,73.15,73.31,200485.0,70.3731,70.527,70.3731,70.527,200485.0
2024-01-05 14:05:00,73.31,73.32,73.23,73.28,87877.0,70.527,70.5366,70.45,70.4981,87877.0
2024-01-05 14:10:00,73.28,73.32,73.2,73.25,158273.0,70.4981,70.5366,70.4212,70.4693,158273.0
2024-01-05 14:15:00,73.24,73.26,73.17,73.24,95803.0,70.4596,70.4789,70.3923,70.4596,95803.0
2024-01-05 14:20:00,73.24,73.29,73.17,73.19,97527.0,70.4596,70.5077,70.3923,70.4115,97527.0
2024-01-05 14:25:00,73.19,73.22,73.15,73.16,60393.0,70.4115,70.4404,70.3731,70.3827,60393.0
2024-01-05 14:30:00,73.16,73.17,73.11,73.13,148079.0,70.3827,70.3923,70.3346,70.3538,148079.0
2024-01-05 14:35:00,73.13,73.15,73.04,73.05,105445.0,70.3538,70.3731,70.2672,70.2769,105445.0
2024-01-05 14:40:00,73.05,73.05,72.99,73.03,131792.0,70.2769,70.2769,70.2191,70.2576,131792.0
2024-01-05 14:45:00,73.03,73.03,72.97,72.97,127710.0,70.2576,70.2576,70.1999,70.1999,127710.0
2024-01-05 14:50:00,72.97,73.01,72.92,72.97,154356.0,70.1999,70.2384,70.1518,70.1999,154356.0
2024-01-05 14:55:00,72.96,72.97,72.89,72.92,134026.0,70.1903,70.1999,70.1229,70.1518,134026.0
2024-01-05 15:00:00,72.92,73.0,72.88,72.94,184945.0,70.1518,70.2287,70.1133,70.171,184945.0
2024-01-05 15:05:00,72.94,72.98,72.92,72.94,99745.0,70.171,70.2095,70.1518,70.171,99745.0
2024-01-05 15:10:00,72.94,72.97,72.91,72.95,162201.0,70.171,70.1999,70.1422,70.1806,162201.0
2024-01-05 15:15:00,72.95,72.96,72.89,72.9,133107.0,70.1806,70.1903,70.1229,70.1325,133107.0
2024-01-05 15:20:00,72.9,72.98,72.88,72.95,160856.0,70.1325,70.2095,70.1133,70.1806,160856.0
2024-01-05 15:25:00,72.95,72.96,72.9,72.95,154402.0,70.1806,70.1903,70.1325,70.1806,154402.0
2024-01-05 15:30:00,72.95,72.96,72.91,72.95,193613.0,70.1806,70.1903,70.1422,70.1806,193613.0
2024-01-05 15:35:00,72.95,72.98,72.9,72.92,160271.0,70.1806,70.2095,70.1325,70.1518,160271.0
2024-01-05 15:40:00,72.92,72.98,72.91,72.97,181181.0,70.1518,70.2095,70.1422,70.1999,181181.0
2024-01-05 15:45:00,72.97,73.02,72.92,72.99,323671.0,70.1999,70.248,70.1518,70.2191,323671.0
2024-01-05 15:50:00,72.98,73.03,72.95,73.02,356689.0,70.2095,70.2576,70.1806,70.248,356689.0
2024-01-05 15:55:00,73.01,73.02,72.96,73.0,622949.0,70.2384,70.248,70.1903,70.2287,622949.0
2024-01-08 09:30:00,71.25,71.54,70.92,71.54,1588464.0,68.5452,68.8242,68.2277,68.8242,1588464.0
2024-01-08 09:35:00,71.53,71.98,71.36,71.96,694432.0,68.8146,69.2475,68.651,69.2282,694432.0
2024-01-08 09:40:00,71.96,71.99,71.75,71.91,579544.0,69.2282,69.2571,69.0262,69.1801,579544.0
2024-01-08 09:45:00,71.91,72.1,71.77,71.93,405481.0,69.1801,69.3629,69.0454,69.1994,405481.0
2024-01-08 09:50:00,71.92,72.13,71.74,71.81,515828.0,69.1897,69.3918,69.0166,69.0839,515828.0
2024-01-08 09:55:00,71.81,71.93,71.63,71.88,557847.0,69.0839,69.1994,68.9108,69.1513,557847.0
2024-01-08 10:00:00,71.88,71.94,71.69,71.92,274408.0,69.1513,69.209,68.9685,69.1897,274408.0
2024-01-08 10:05:00,71.92,72.07,71.81,71.92,262944.0,69.1897,69.3341,69.0839,69.1897,262944.0
2024-01-08 10:10:00,71.92,71.97,71.79,71.84,206803.0,69.1897,69.2379,69.0647,69.1128,206803.0
2024-01-08 10:15:00,71.84,72.0,71.82,71.97,173264.0,69.1128,69.2667,69.0935,69.2379,173264.0
2024-01-08 10:20:00,71.98,71.98,71.67,71.77,270793.0,69.2475,69.2475,68.9492,69.0454,270793.0
2024-01-08 10:25:00,71.76,71.85,71.67,71.81,166097.0,69.0358,69.1224,68.9492,69.0839,166097.0
2024-01-08 10:30:00,71.81,71.98,71.79,71.95,170071.0,69.0839,69.2475,69.0647,69.2186,170071.0
2024-01-08 10:35:00,71.95,71.97,71.81,71.84,139792.0,69.2186,69.2379,69.0839,69.1128,139792.0
2024-01-08 10:40:00,71.84,71.9,71.78,71.8,310326.0,69.1128,69.1705,69.0551,69.0743,310326.0
2024-01-08 10:45:00,71.8,71.97,71.75,71.92,263099.0,69.0743,69.2379,69.0262,69.1897,263099.0
2024-01-08 10:50:00,71.92,72.08,71.89,72.08,229438.0,69.1897,69.3437,69.1609,69.3437,229438.0
2024-01-08 10:55:00,72.08,72.11,71.91,71.94,219257.0,69.3437,69.3725,69.1801,69.209,219257.0
2024-01-08 11:00:00,71.94,72.07,71.88,71.89,175808.0,69.209,69.3341,69.1513,69.1609,175808.0
2024-01-08 11:05:00,71.89,72.07,71.88,72.05,152887.0,69.1609,69.3341,69.1513,69.3148,152887.0
2024-01-08 11:10:00,72.04,72.18,71.99,72.16,240899.0,69.3052,69.4399,69.2571,69.4206,240899.0
2024-01-08 11:15:00,72.16,72.18,72.06,72.1,165851.0,69.4206,69.4399,69.3244,69.3629,165851.0
2024-01-08 11:20:00,72.09,72.19,72.08,72.19,163450.0,69.3533,69.4495,69.3437,69.4495,163450.0
2024-01-08 11:25:00,72.19,72.37,72.16,72.35,500344.0,69.4495,69.6227,69.4206,69.6034,500344.0
2024-01-08 11:30:00,72.34,72.39,72.24,72.26,206089.0,69.5938,69.6419,69.4976,69.5168,206089.0
2024-01-08 11:35:00,72.25,72.32,72.2,72.28,151474.0,69.5072,69.5746,69.4591,69.5361,151474.0
2024-01-08 11:40:00,72.29,72.5,72.24,72.49,219746.0,69.5457,69.7477,69.4976,69.7381,219746.0
2024-01-08 11:45:00,72.5,72.71,72.48,72.67,444082.0,69.7477,69.9498,69.7285,69.9113,444082.0
2024-01-08 11:50:00,72.68,72.75,72.62,72.69,182903.0,69.9209,69.9882,69.8632,69.9305,182903.0
2024-01-08 11:55:00,72.68,72.77,72.66,72.74,179067.0,69.9209,70.0075,69.9017,69.9786,179067.0
2024-01-08 12:00:00,72.73,72.74,72.61,72.64,139219.0,69.969,69.9786,69.8536,69.8824,139219.0
2024-01-08 12:05:00,72.65,72.71,72.58,72.67,250914.0,69.892,69.9498,69.8247,69.9113,250914.0
2024-01-08 12:10:00,72.67,72.67,72.52,72.53,94049.0,69.9113,69.9113,69.767,69.7766,94049.0
2024-01-08 12:15:00,72.53,72.57,72.51,72.51,58349.0,69.7766,69.8151,69.7574,69.7574,58349.0
2024-01-08 12:20:00,72.51,72.51,72.36,72.43,128762.0,69.7574,69.7574,69.613,69.6804,128762.0
2024-01-08 12:25:00,72.43,72.53,72.41,72.51,71996.0,69.6804,69.7766,69.6611,69.7574,71996.0
2024-01-08 12:30:00,72.51,72.52,72.43,72.47,79165.0,69.7574,69.767,69.6804,69.7189,79165.0
2024-01-08 12:35:00,72.47,72.61,72.47,72.6,160463.0,69.7189,69.8536,69.7189,69.8439,160463.0
2024-01-08 12:40:00,72.6,72.68,72.56,72.58,145567.0,69.8439,69.9209,69.8055,69.8247,145567.0
2024-01-08 12:45:00,72.58,72.61,72.54,72.61,86182.0,69.8247,69.8536,69.7862,69.8536,86182.0
2024-01-08 12:50:00,72.61,72.65,72.53,72.54,83942.0,69.8536,69.892,69.7766,69.7862,83942.0
2024-01-08 12:55:00,72.54,72.56,72.49,72.53,91117.0,69.7862,69.8055,69.7381,69.7766,91117.0
2024-01-08 13:00:00,72.54,72.56,72.5,72.52,53042.0,69.7862,69.8055,69.7477,69.767,53042.0
2024-01-08 13:05:00,72.52,72.57,72.48,72.54,84336.0,69.767,69.8151,69.7285,69.7862,84336.0
2024-01-08 13:10:00,72.53,72.57,72.48,72.54,58803.0,69.7766,69.8151,69.7285,69.7862,58803.0
2024-01-08 13:15:00,72.54,72.61,72.53,72.57,68570.0,69.7862,69.8536,69.7766,69.8151,68570.0
2024-01-08 13:20:00,72.57,72.59,72.53,72.56,59286.0,69.8151,69.8343,69.7766,69.8055,59286.0
2024-01-08 13:25:00,72.57,72.58,72.43,72.44,171232.0,69.8151,69.8247,69.6804,69.69,171232.0
2024-01-08 13:30:00,72.45,72.57,72.45,72.56,80248.0,69.6996,69.8151,69.6996,69.8055,80248.0
2024-01-08 13:35:00,72.56,72.56,72.48,72.5,67271.0,69.8055,69.8055,69.7285,69.7477,67271.0
2024-01-08 13:40:00,72.5,72.52,72.48,72.51,53901.0,69.7477,69.767,69.7285,69.7574,53901.0
2024-01-08 13:45:00,72.51,72.59,72.5,72.58,69131.0,69.7574,69.8343,69.7477,69.8247,69131.0
2024-01-08 13:50:00,72.58,72.77,72.56,72.73,226022.0,69.8247,70.0075,69.8055,69.969,226022.0
2024-01-08 13:55:00,72.73,72.82,72.67,72.69,117504.0,69.969,70.0556,69.9113,69.9305,117504.0
2024-01-08 14:00:00,72.68,72.72,72.62,72.63,78509.0,69.9209,69.9594,69.8632,69.8728,78509.0
2024-01-08 14:05:00,72.63,72.64,72.56,72.62,74149.0,69.8728,69.8824,69.8055,69.8632,74149.0
2024-01-08 14:10:00,72.63,72.67,72.6,72.64,61951.0,69.8728,69.9113,69.8439,69.8824,61951.0
2024-01-08 14:15:00,72.64,72.65,72.6,72.62,68372.0,69.8824,69.892,69.8439,69.8632,68372.0
2024-01-08 14:20:00,72.61,72.64,72.57,72.62,112067.0,69.8536,69.8824,69.8151,69.8632,112067.0
2024-01-08 14:25:00,72.61,72.67,72.6,72.65,89312.0,69.8536,69.9113,69.8439,69.892,89312.0
2024-01-08 14:30:00,72.66,72.7,72.65,72.69,73759.0,69.9017,69.9401,69.892,69.9305,73759.0
2024-01-08 14:35:00,72.7,72.74,72.63,72.73,95294.0,69.9401,69.9786,69.8728,69.969,95294.0
2024-01-08 14:40:00,72.73,72.75,72.7,72.73,114200.0,69.969,69.9882,69.9401,69.969,114200.0
2024-01-08 14:45:00,72.73,72.75,72.7,72.72,97257.0,69.969,69.9882,69.9401,69.9594,97257.0
2024-01-08 14:50:00,72.72,72.79,72.7,72.75,129636.0,69.9594,70.0267,69.9401,69.9882,129636.0
2024-01-08 14:55:00,72.75,72.79,72.72,72.76,97844.0,69.9882,70.0267,69.9594,69.9979,97844.0
2024-01-08 15:00:00,72.76,72.91,72.75,72.9,197893.0,69.9979,70.1422,69.9882,70.1325,197893.0
2024-01-08 15:05:00,72.9,72.92,72.79,72.84,156115.0,70.1325,70.1518,70.0267,70.0748,156115.0
2024-01-08 15:10:00,72.85,72.89,72.82,72.85,153674.0,70.0844,70.1229,70.0556,70.0844,153674.0
2024-01-08 15:15:00,72.85,72.99,72.84,72.97,139968.0,70.0844,70.2191,70.0748,70.1999,139968.0
2024-01-08 15:20:00,72.96,73.02,72.91,72.98,213891.0,70.1903,70.248,70.1422,70.2095,213891.0
2024-01-08 15:25:00,72.98,73.0,72.95,72.95,105071.0,70.2095,70.2287,70.1806,70.1806,105071.0
2024-01-08 15:30:00,72.95,73.03,72.94,73.01,238791.0,70.1806,70.2576,70.171,70.2384,238791.0
2024-01-08 15:35:00,73.01,73.06,73.0,73.01,264957.0,70.2384,70.2865,70.2287,70.2384,264957.0
2024-01-08 15:40:00,73.01,73.03,72.93,72.94,211722.0,70.2384,70.2576,70.1614,70.171,211722.0
2024-01-08 15:45:00,72.95,73.0,72.89,72.97,315723.0,70.1806,70.2287,70.1229,70.1999,315723.0
2024-01-08 15:50:00,72.95,73.02,72.94,73.01,351786.0,70.1806,70.248,70.171,70.2384,351786.0
2024-01-08 15:55:00,73.0,73.02,72.87,72.89,699128.0,70.2287,70.248,70.1037,70.1229,699128.0
2024-01-09 09:30:00,71.25,71.31,70.96,71.06,1390197.0,68.5452,68.6029,68.2662,68.3624,1390197.0
2024-01-09 09:35:00,71.06,71.35,71.03,71.25,1006391.0,68.3624,68.6414,68.3335,68.5452,1006391.0
2024-01-09 09:40:00,71.26,71.45,71.1,71.41,732394.0,68.5548,68.7376,68.4009,68.6991,732394.0
2024-01-09 09:45:00,71.42,71.78,71.29,71.73,726188.0,68.7087,69.0551,68.5837,69.007,726188.0
2024-01-09 09:50:00,71.73,71.74,71.45,71.63,391871.0,69.007,69.0166,68.7376,68.9108,391871.0
2024-01-09 09:55:00,71.63,71.74,71.55,71.66,273655.0,68.9108,69.0166,68.8338,68.9396,273655.0
2024-01-09 10:00:00,71.65,71.77,71.51,71.71,405527.0,68.93,69.0454,68.7953,68.9877,405527.0
2024-01-09 10:05:00,71.7,71.91,71.61,71.83,375617.0,68.9781,69.1801,68.8915,69.1032,375617.0
2024-01-09 10:10:00,71.83,72.02,71.82,71.93,407007.0,69.1032,69.286,69.0935,69.1994,407007.0
2024-01-09 10:15:00,71.93,72.07,71.86,71.99,253020.0,69.1994,69.3341,69.132,69.2571,253020.0
2024-01-09 10:20:00,72.0,72.02,71.78,71.87,272583.0,69.2667,69.286,69.0551,69.1416,272583.0
2024-01-09 10:25:00,71.87,72.04,71.85,71.97,205265.0,69.1416,69.3052,69.1224,69.2379,205265.0
2024-01-09 10:30:00,71.97,72.12,71.97,72.03,252289.0,69.2379,69.3822,69.2379,69.2956,252289.0
2024-01-09 10:35:00,72.03,72.05,71.88,71.9,235022.0,69.2956,69.3148,69.1513,69.1705,235022.0
2024-01-09 10:40:00,71.9,71.91,71.75,71.75,269013.0,69.1705,69.1801,69.0262,69.0262,269013.0
2024-01-09 10:45:00,71.75,71.88,71.71,71.82,348464.0,69.0262,69.1513,68.9877,69.0935,348464.0
2024-01-09 10:50:00,71.81,71.85,71.71,71.76,199172.0,69.0839,69.1224,68.9877,69.0358,199172.0
2024-01-09 10:55:00,71.76,71.83,71.73,71.75,165145.0,69.0358,69.1032,69.007,69.0262,165145.0
2024-01-09 11:00:00,71.75,71.88,71.74,71.86,165775.0,69.0262,69.1513,69.0166,69.132,165775.0
2024-01-09 11:05:00,71.86,71.87,71.73,71.8,246128.0,69.132,69.1416,69.007,69.0743,246128.0
2024-01-09 11:10:00,71.81,72.01,71.8,71.91,221668.0,69.0839,69.2763,69.0743,69.1801,221668.0
2024-01-09 11:15:00,71.92,72.01,71.91,71.96,190351.0,69.1897,69.2763,69.1801,69.2282,190351.0
2024-01-09 11:20:00,71.97,72.03,71.88,71.91,167890.0,69.2379,69.2956,69.1513,69.1801,167890.0
2024-01-09 11:25:00,71.91,72.01,71.9,72.0,129167.0,69.1801,69.2763,69.1705,69.2667,129167.0
2024-01-09 11:30:00,72.0,72.03,71.92,71.97,287593.0,69.2667,69.2956,69.1897,69.2379,287593.0
2024-01-09 11:35:00,71.98,72.04,71.93,71.97,149742.0,69.2475,69.3052,69.1994,69.2379,149742.0
2024-01-09 11:40:00,71.98,72.0,71.91,71.95,172910.0,69.2475,69.2667,69.1801,69.2186,172910.0
2024-01-09 11:45:00,71.95,72.01,71.87,71.92,177834.0,69.2186,69.2763,69.1416,69.1897,177834.0
2024-01-09 11:50:00,71.92,71.95,71.87,71.92,137009.0,69.1897,69.2186,69.1416,69.1897,137009.0
2024-01-09 11:55:00,71.92,72.02,71.91,71.98,112639.0,69.1897,69.286,69.1801,69.2475,112639.0
2024-01-09 12:00:00,71.99,72.0,71.91,71.92,90848.0,69.2571,69.2667,69.1801,69.1897,90848.0
2024-01-09 12:05:00,71.91,72.0,71.91,71.96,101287.0,69.1801,69.2667,69.1801,69.2282,101287.0
2024-01-09 12:10:00,71.96,71.96,71.87,71.92,193333.0,69.2282,69.2282,69.1416,69.1897,193333.0
2024-01-09 12:15:00,71.92,71.93,71.81,71.82,156437.0,69.1897,69.1994,69.0839,69.0935,156437.0
2024-01-09 12:20:00,71.81,71.82,71.71,71.75,229384.0,69.0839,69.0935,68.9877,69.0262,229384.0
2024-01-09 12:25:00,71.74,71.79,71.66,71.72,156396.0,69.0166,69.0647,68.9396,68.9973,156396.0
2024-01-09 12:30:00,71.72,71.75,71.58,71.59,176800.0,68.9973,69.0262,68.8627,68.8723,176800.0
2024-01-09 12:35:00,71.59,71.69,71.57,71.69,152918.0,68.8723,68.9685,68.853,68.9685,152918.0
2024-01-09 12:40:00,71.69,71.75,71.67,71.73,105083.0,68.9685,69.0262,68.9492,69.007,105083.0
2024-01-09 12:45:00,71.73,71.76,71.62,71.68,245578.0,69.007,69.0358,68.9011,68.9589,245578.0
2024-01-09 12:50:00,71.68,71.74,71.65,71.72,123798.0,68.9589,69.0166,68.93,68.9973,123798.0
2024-01-09 12:55:00,71.71,71.72,71.65,71.67,80294.0,68.9877,68.9973,68.93,68.9492,80294.0
2024-01-09 13:00:00,71.67,71.92,71.67,71.91,231584.0,68.9492,69.1897,68.9492,69.1801,231584.0
2024-01-09 13:05:00,71.91,71.91,71.73,71.77,125920.0,69.1801,69.1801,69.007,69.0454,125920.0
2024-01-09 13:10:00,71.78,71.83,71.77,71.8,92224.0,69.0551,69.1032,69.0454,69.0743,92224.0
2024-01-09 13:15:00,71.8,71.88,71.79,71.85,76800.0,69.0743,69.1513,69.0647,69.1224,76800.0
2024-01-09 13:20:00,71.84,71.85,71.75,71.78,112780.0,69.1128,69.1224,69.0262,69.0551,112780.0
2024-01-09 13:25:00,71.77,71.85,71.75,71.83,110349.0,69.0454,69.1224,69.0262,69.1032,110349.0
2024-01-09 13:30:00,71.82,71.89,71.75,71.88,165929.0,69.0935,69.1609,69.0262,69.1513,165929.0
2024-01-09 13:35:00,71.88,71.93,71.87,71.9,84257.0,69.1513,69.1994,69.1416,69.1705,84257.0
2024-01-09 13:40:00,71.9,71.92,71.83,71.84,96366.0,69.1705,69.1897,69.1032,69.1128,96366.0
2024-01-09 13:45:00,71.83,71.86,71.83,71.85,95769.0,69.1032,69.132,69.1032,69.1224,95769.0
2024-01-09 13:50:00,71.85,71.9,71.84,71.89,77782.0,69.1224,69.1705,69.1128,69.1609,77782.0
2024-01-09 13:55:00,71.89,71.89,71.81,71.84,79345.0,69.1609,69.1609,69.0839,69.1128,79345.0
2024-01-09 14:00:00,71.85,71.9,71.83,71.85,100767.0,69.1224,69.1705,69.1032,69.1224,100767.0
2024-01-09 14:05:00,71.86,71.94,71.84,71.94,152510.0,69.132,69.209,69.1128,69.209,152510.0
2024-01-09 14:10:00,71.93,71.94,71.85,71.85,136131.0,69.1994,69.209,69.1224,69.1224,136131.0
2024-01-09 14:15:00,71.85,71.88,71.81,71.85,97525.0,69.1224,69.1513,69.0839,69.1224,97525.0
2024-01-09 14:20:00,71.84,71.87,71.81,71.81,64705.0,69.1128,69.1416,69.0839,69.0839,64705.0
2024-01-09 14:25:00,71.81,71.81,71.75,71.76,100277.0,69.0839,69.0839,69.0262,69.0358,100277.0
2024-01-09 14:30:00,71.77,71.82,71.76,71.78,89548.0,69.0454,69.0935,69.0358,69.0551,89548.0
2024-01-09 14:35:00,71.77,71.79,71.74,71.78,108981.0,69.0454,69.0647,69.0166,69.0551,108981.0
2024-01-09 14:40:00,71.78,71.82,71.78,71.79,103418.0,69.0551,69.0935,69.0551,69.0647,103418.0
2024-01-09 14:45:00,71.8,71.83,71.77,71.81,72618.0,69.0743,69.1032,69.0454,69.0839,72618.0
2024-01-09 14:50:00,71.81,71.83,71.75,71.81,170736.0,69.0839,69.1032,69.0262,69.0839,170736.0
2024-01-09 14:55:00,71.81,71.86,71.78,71.84,131163.0,69.0839,69.132,69.0551,69.1128,131163.0
2024-01-09 15:00:00,71.84,71.89,71.83,71.86,84112.0,69.1128,69.1609,69.1032,69.132,84112.0
2024-01-09 15:05:00,71.87,71.87,71.8,71.87,183635.0,69.1416,69.1416,69.0743,69.1416,183635.0
2024-01-09 15:10:00,71.88,71.9,71.83,71.89,149225.0,69.1513,69.1705,69.1032,69.1609,149225.0
2024-01-09 15:15:00,71.89,71.94,71.86,71.91,106655.0,69.1609,69.209,69.132,69.1801,106655.0
2024-01-09 15:20:00,71.9,71.92,71.88,71.9,126462.0,69.1705,69.1897,69.1513,69.1705,126462.0
2024-01-09 15:25:00,71.9,71.95,71.83,71.93,227799.0,69.1705,69.2186,69.1032,69.1994,227799.0
2024-01-09 15:30:00,71.93,71.99,71.92,71.94,134169.0,69.1994,69.2571,69.1897,69.209,134169.0
2024-01-09 15:35:00,71.93,71.99,71.91,71.94,273968.0,69.1994,69.2571,69.1801,69.209,273968.0
2024-01-09 15:40:00,71.94,71.95,71.81,71.81,240067.0,69.209,69.2186,69.0839,69.0839,240067.0
2024-01-09 15:45:00,71.81,71.84,71.74,71.81,236390.0,69.0839,69.1128,69.0166,69.0839,236390.0
2024-01-09 15:50:00,71.81,71.94,71.79,71.94,282267.0,69.0839,69.209,69.0647,69.209,282267.0
2024-01-09 15:55:00,71.94,72.01,71.9,72.01,764925.0,69.209,69.2763,69.1705,69.2763,764925.0
2024-01-10 09:30:00,71.38,71.51,71.16,71.29,844219.0,68.6702,68.7953,68.4586,68.5837,844219.0
2024-01-10 09:35:00,71.28,71.57,71.25,71.47,450275.0,68.574,68.853,68.5452,68.7568,450275.0
2024-01-10 09:40:00,71.47,71.55,71.32,71.5,382567.0,68.7568,68.8338,68.6125,68.7857,382567.0
2024-01-10 09:45:00,71.5,71.6,71.32,71.57,402710.0,68.7857,68.8819,68.6125,68.853,402710.0
2024-01-10 09:50:00,71.58,71.74,71.55,71.73,497003.0,68.8627,69.0166,68.8338,69.007,497003.0
2024-01-10 09:55:00,71.73,71.78,71.51,71.59,402692.0,69.007,69.0551,68.7953,68.8723,402692.0
2024-01-10 10:00:00,71.59,71.6,71.42,71.53,323105.0,68.8723,68.8819,68.7087,68.8146,323105.0
2024-01-10 10:05:00,71.52,71.64,71.43,71.45,261234.0,68.8049,68.9204,68.7184,68.7376,261234.0
2024-01-10 10:10:00,71.45,71.69,71.45,71.51,255305.0,68.7376,68.9685,68.7376,68.7953,255305.0
2024-01-10 10:15:00,71.52,71.61,71.5,71.55,229962.0,68.8049,68.8915,68.7857,68.8338,229962.0
2024-01-10 10:20:00,71.54,71.55,71.44,71.45,263654.0,68.8242,68.8338,68.728,68.7376,263654.0
2024-01-10 10:25:00,71.46,71.49,71.31,71.42,378589.0,68.7472,68.7761,68.6029,68.7087,378589.0
2024-01-10 10:30:00,71.41,71.46,71.27,71.37,266069.0,68.6991,68.7472,68.5644,68.6606,266069.0
2024-01-10 10:35:00,71.38,71.46,71.34,71.44,135192.0,68.6702,68.7472,68.6318,68.728,135192.0
2024-01-10 10:40:00,71.43,71.44,71.35,71.4,176087.0,68.7184,68.728,68.6414,68.6895,176087.0
2024-01-10 10:45:00,71.39,71.48,71.31,71.47,215969.0,68.6799,68.7665,68.6029,68.7568,215969.0
2024-01-10 10:50:00,71.47,71.49,71.35,71.36,280328.0,68.7568,68.7761,68.6414,68.651,280328.0
2024-01-10 10:55:00,71.36,71.43,71.33,71.37,181750.0,68.651,68.7184,68.6221,68.6606,181750.0
2024-01-10 11:00:00,71.37,71.38,71.29,71.34,237134.0,68.6606,68.6702,68.5837,68.6318,237134.0
2024-01-10 11:05:00,71.34,71.36,71.25,71.3,219325.0,68.6318,68.651,68.5452,68.5933,219325.0
2024-01-10 11:10:00,71.29,71.29,71.16,71.19,279642.0,68.5837,68.5837,68.4586,68.4875,279642.0
2024-01-10 11:15:00,71.19,71.25,71.15,71.22,193083.0,68.4875,68.5452,68.449,68.5163,193083.0
2024-01-10 11:20:00,71.22,71.24,71.13,71.17,190870.0,68.5163,68.5356,68.4297,68.4682,190870.0
2024-01-10 11:25:00,71.17,71.2,71.13,71.17,157661.0,68.4682,68.4971,68.4297,68.4682,157661.0
2024-01-10 11:30:00,71.18,71.2,71.12,71.14,171619.0,68.4778,68.4971,68.4201,68.4394,171619.0
2024-01-10 11:35:00,71.13,71.14,71.06,71.11,214487.0,68.4297,68.4394,68.3624,68.4105,214487.0
2024-01-10 11:40:00,71.11,71.24,71.1,71.24,178368.0,68.4105,68.5356,68.4009,68.5356,178368.0
2024-01-10 11:45:00,71.23,71.25,71.12,71.12,100748.0,68.5259,68.5452,68.4201,68.4201,100748.0
2024-01-10 11:50:00,71.12,71.18,71.12,71.17,89941.0,68.4201,68.4778,68.4201,68.4682,89941.0
2024-01-10 11:55:00,71.18,71.2,71.12,71.17,121493.0,68.4778,68.4971,68.4201,68.4682,121493.0
2024-01-10 12:00:00,71.16,71.18,71.11,71.16,99237.0,68.4586,68.4778,68.4105,68.4586,99237.0
2024-01-10 12:05:00,71.16,71.21,71.14,71.17,76572.0,68.4586,68.5067,68.4394,68.4682,76572.0
2024-01-10 12:10:00,71.17,71.2,71.14,71.16,107478.0,68.4682,68.4971,68.4394,68.4586,107478.0
2024-01-10 12:15:00,71.17,71.19,71.12,71.19,139196.0,68.4682,68.4875,68.4201,68.4875,139196.0
2024-01-10 12:20:00,71.18,71.19,71.11,71.13,92706.0,68.4778,68.4875,68.4105,68.4297,92706.0
2024-01-10 12:25:00,71.14,71.14,71.1,71.12,89661.0,68.4394,68.4394,68.4009,68.4201,89661.0
2024-01-10 12:30:00,71.13,71.15,71.07,71.07,161491.0,68.4297,68.449,68.372,68.372,161491.0
2024-01-10 12:35:00,71.08,71.16,71.04,71.15,155166.0,68.3816,68.4586,68.3432,68.449,155166.0
2024-01-10 12:40:00,71.15,71.21,71.11,71.18,275036.0,68.449,68.5067,68.4105,68.4778,275036.0
2024-01-10 12:45:00,71.18,71.24,71.15,71.23,113232.0,68.4778,68.5356,68.449,68.5259,113232.0
2024-01-10 12:50:00,71.22,71.24,71.19,71.22,135293.0,68.5163,68.5356,68.4875,68.5163,135293.0
2024-01-10 12:55:00,71.23,71.24,71.19,71.22,91856.0,68.5259,68.5356,68.4875,68.5163,91856.0
2024-01-10 13:00:00,71.23,71.29,71.21,71.28,115615.0,68.5259,68.5837,68.5067,68.574,115615.0
2024-01-10 13:05:00,71.27,71.29,71.18,71.19,100172.0,68.5644,68.5837,68.4778,68.4875,100172.0
2024-01-10 13:10:00,71.19,71.23,71.14,71.23,140416.0,68.4875,68.5259,68.4394,68.5259,140416.0
2024-01-10 13:15:00,71.23,71.26,71.2,71.21,83468.0,68.5259,68.5548,68.4971,68.5067,83468.0
2024-01-10 13:20:00,71.2,71.26,71.19,71.25,91038.0,68.4971,68.5548,68.4875,68.5452,91038.0
2024-01-10 13:25:00,71.26,71.29,71.22,71.28,86365.0,68.5548,68.5837,68.5163,68.574,86365.0
2024-01-10 13:30:00,71.28,71.37,71.28,71.35,148347.0,68.574,68.6606,68.574,68.6414,148347.0
2024-01-10 13:35:00,71.35,71.44,71.32,71.35,129290.0,68.6414,68.728,68.6125,68.6414,129290.0
2024-01-10 13:40:00,71.34,71.4,71.34,71.37,77218.0,68.6318,68.6895,68.6318,68.6606,77218.0
2024-01-10 13:45:00,71.38,71.44,71.35,71.38,135522.0,68.6702,68.728,68.6414,68.6702,135522.0
2024-01-10 13:50:00,71.39,71.4,71.3,71.33,128038.0,68.6799,68.6895,68.5933,68.6221,128038.0
2024-01-10 13:55:00,71.33,71.38,71.32,71.34,65726.0,68.6221,68.6702,68.6125,68.6318,65726.0
2024-01-10 14:00:00,71.35,71.38,71.32,71.35,86162.0,68.6414,68.6702,68.6125,68.6414,86162.0
2024-01-10 14:05:00,71.36,71.36,71.28,71.31,129642.0,68.651,68.651,68.574,68.6029,129642.0
2024-01-10 14:10:00,71.32,71.4,71.31,71.36,84995.0,68.6125,68.6895,68.6029,68.651,84995.0
2024-01-10 14:15:00,71.36,71.47,71.36,71.45,113476.0,68.651,68.7568,68.651,68.7376,113476.0
2024-01-10 14:20:00,71.45,71.47,71.42,71.47,131694.0,68.7376,68.7568,68.7087,68.7568,131694.0
2024-01-10 14:25:00,71.47,71.51,71.46,71.48,92766.0,68.7568,68.7953,68.7472,68.7665,92766.0
2024-01-10 14:30:00,71.48,71.52,71.47,71.49,142404.0,68.7665,68.8049,68.7568,68.7761,142404.0
2024-01-10 14:35:00,71.49,71.5,71.42,71.42,200687.0,68.7761,68.7857,68.7087,68.7087,200687.0
2024-01-10 14:40:00,71.42,71.45,71.38,71.42,99269.0,68.7087,68.7376,68.6702,68.7087,99269.0
2024-01-10 14:45:00,71.42,71.49,71.39,71.47,127506.0,68.7087,68.7761,68.6799,68.7568,127506.0
2024-01-10 14:50:00,71.47,71.51,71.44,71.45,119889.0,68.7568,68.7953,68.728,68.7376,119889.0
2024-01-10 14:55:00,71.46,71.59,71.46,71.58,132926.0,68.7472,68.8723,68.7472,68.8627,132926.0
2024-01-10 15:00:00,71.59,71.63,71.52,71.61,196661.0,68.8723,68.9108,68.8049,68.8915,196661.0
2024-01-10 15:05:00,71.61,71.62,71.52,71.56,170423.0,68.8915,68.9011,68.8049,68.8434,170423.0
2024-01-10 15:10:00,71.56,71.56,71.45,71.45,202791.0,68.8434,68.8434,68.7376,68.7376,202791.0
2024-01-10 15:15:00,71.45,71.52,71.41,71.45,202013.0,68.7376,68.8049,68.6991,68.7376,202013.0
2024-01-10 15:20:00,71.45,71.46,71.3,71.3,196972.0,68.7376,68.7472,68.5933,68.5933,196972.0
2024-01-10 15:25:00,71.3,71.35,71.28,71.32,203317.0,68.5933,68.6414,68.574,68.6125,203317.0
2024-01-10 15:30:00,71.31,71.37,71.3,71.32,194165.0,68.6029,68.6606,68.5933,68.6125,194165.0
2024-01-10 15:35:00,71.33,71.41,71.31,71.38,164732.0,68.6221,68.6991,68.6029,68.6702,164732.0
2024-01-10 15:40:00,71.38,71.39,71.29,71.31,180702.0,68.6702,68.6799,68.5837,68.6029,180702.0
2024-01-10 15:45:00,71.31,71.36,71.26,71.27,262113.0,68.6029,68.651,68.5548,68.5644,262113.0
2024-01-10 15:50:00,71.26,71.37,71.24,71.37,299877.0,68.5548,68.6606,68.5356,68.6606,299877.0
2024-01-10 15:55:00,71.37,71.43,71.29,71.42,652883.0,68.6606,68.7184,68.5837,68.7087,652883.0
2024-01-11 09:30:00,72.55,73.13,72.27,72.64,869737.0,69.7958,70.3538,69.5265,69.8824,869737.0
2024-01-11 09:35:00,72.64,72.71,72.18,72.51,673229.0,69.8824,69.9498,69.4399,69.7574,673229.0
2024-01-11 09:40:00,72.51,72.56,72.22,72.39,319168.0,69.7574,69.8055,69.4784,69.6419,319168.0
2024-01-11 09:45:00,72.39,72.43,72.16,72.17,374861.0,69.6419,69.6804,69.4206,69.4303,374861.0
2024-01-11 09:50:00,72.19,72.21,71.91,72.06,374318.0,69.4495,69.4687,69.1801,69.3244,374318.0
2024-01-11 09:55:00,72.04,72.2,72.03,72.13,180132.0,69.3052,69.4591,69.2956,69.3918,180132.0
2024-01-11 10:00:00,72.12,72.12,71.73,71.75,238725.0,69.3822,69.3822,69.007,69.0262,238725.0
2024-01-11 10:05:00,71.76,71.78,71.58,71.61,333808.0,69.0358,69.0551,68.8627,68.8915,333808.0
2024-01-11 10:10:00,71.62,71.78,71.53,71.64,261918.0,68.9011,69.0551,68.8146,68.9204,261918.0
2024-01-11 10:15:00,71.65,71.89,71.61,71.83,214614.0,68.93,69.1609,68.8915,69.1032,214614.0
2024-01-11 10:20:00,71.83,71.9,71.76,71.84,302970.0,69.1032,69.1705,69.0358,69.1128,302970.0
2024-01-11 10:25:00,71.84,71.96,71.78,71.81,277829.0,69.1128,69.2282,69.0551,69.0839,277829.0
2024-01-11 10:30:00,71.81,71.93,71.68,71.69,284108.0,69.0839,69.1994,68.9589,68.9685,284108.0
2024-01-11 10:35:00,71.7,71.9,71.69,71.89,151606.0,68.9781,69.1705,68.9685,69.1609,151606.0
2024-01-11 10:40:00,71.9,71.93,71.81,71.9,134336.0,69.1705,69.1994,69.0839,69.1705,134336.0
2024-01-11 10:45:00,71.89,71.94,71.84,71.9,251766.0,69.1609,69.209,69.1128,69.1705,251766.0
2024-01-11 10:50:00,71.9,71.94,71.71,71.72,229708.0,69.1705,69.209,68.9877,68.9973,229708.0
2024-01-11 10:55:00,71.72,71.8,71.65,71.68,262810.0,68.9973,69.0743,68.93,68.9589,262810.0
2024-01-11 11:00:00,71.68,71.69,71.55,71.59,212603.0,68.9589,68.9685,68.8338,68.8723,212603.0
2024-01-11 11:05:00,71.59,71.71,71.59,71.68,133485.0,68.8723,68.9877,68.8723,68.9589,133485.0
2024-01-11 11:10:00,71.68,71.72,71.6,71.62,116136.0,68.9589,68.9973,68.8819,68.9011,116136.0
2024-01-11 11:15:00,71.63,71.78,71.57,71.76,182605.0,68.9108,69.0551,68.853,69.0358,182605.0
2024-01-11 11:20:00,71.76,71.77,71.67,71.74,154949.0,69.0358,69.0454,68.9492,69.0166,154949.0
2024-01-11 11:25:00,71.74,71.93,71.72,71.87,245437.0,69.0166,69.1994,68.9973,69.1416,245437.0
2024-01-11 11:30:00,71.87,71.91,71.81,71.9,139253.0,69.1416,69.1801,69.0839,69.1705,139253.0
2024-01-11 11:35:00,71.89,71.94,71.83,71.87,110159.0,69.1609,69.209,69.1032,69.1416,110159.0
2024-01-11 11:40:00,71.87,72.03,71.86,72.0,251997.0,69.1416,69.2956,69.132,69.2667,251997.0
2024-01-11 11:45:00,72.0,72.2,71.96,72.2,310527.0,69.2667,69.4591,69.2282,69.4591,310527.0
2024-01-11 11:50:00,72.2,72.21,72.06,72.14,271428.0,69.4591,69.4687,69.3244,69.4014,271428.0
2024-01-11 11:55:00,72.14,72.27,72.13,72.19,332630.0,69.4014,69.5265,69.3918,69.4495,332630.0
2024-01-11 12:00:00,72.18,72.27,72.14,72.25,128426.0,69.4399,69.5265,69.4014,69.5072,128426.0
2024-01-11 12:05:00,72.25,72.4,72.21,72.37,323518.0,69.5072,69.6515,69.4687,69.6227,323518.0
2024-01-11 12:10:00,72.38,72.42,72.34,72.34,191158.0,69.6323,69.6708,69.5938,69.5938,191158.0
2024-01-11 12:15:00,72.34,72.43,72.34,72.41,203172.0,69.5938,69.6804,69.5938,69.6611,203172.0
2024-01-11 12:20:00,72.41,72.47,72.36,72.38,115762.0,69.6611,69.7189,69.613,69.6323,115762.0
2024-01-11 12:25:00,72.38,72.4,72.31,72.31,112835.0,69.6323,69.6515,69.5649,69.5649,112835.0
2024-01-11 12:30:00,72.32,72.37,72.28,72.36,108939.0,69.5746,69.6227,69.5361,69.613,108939.0
2024-01-11 12:35:00,72.37,72.37,72.29,72.33,112483.0,69.6227,69.6227,69.5457,69.5842,112483.0
2024-01-11 12:40:00,72.32,72.43,72.31,72.43,104850.0,69.5746,69.6804,69.5649,69.6804,104850.0
2024-01-11 12:45:00,72.42,72.46,72.41,72.45,77770.0,69.6708,69.7092,69.6611,69.6996,77770.0
2024-01-11 12:50:00,72.45,72.49,72.39,72.41,113904.0,69.6996,69.7381,69.6419,69.6611,113904.0
2024-01-11 12:55:00,72.41,72.43,72.38,72.42,80802.0,69.6611,69.6804,69.6323,69.6708,80802.0
2024-01-11 13:00:00,72.42,72.56,72.41,72.56,151477.0,69.6708,69.8055,69.6611,69.8055,151477.0
2024-01-11 13:05:00,72.56,72.57,72.48,72.51,80710.0,69.8055,69.8151,69.7285,69.7574,80710.0
2024-01-11 13:10:00,72.52,72.57,72.51,72.54,60475.0,69.767,69.8151,69.7574,69.7862,60475.0
2024-01-11 13:15:00,72.54,72.6,72.53,72.6,95555.0,69.7862,69.8439,69.7766,69.8439,95555.0
2024-01-11 13:20:00,72.59,72.6,72.5,72.51,117458.0,69.8343,69.8439,69.7477,69.7574,117458.0
2024-01-11 13:25:00,72.51,72.55,72.46,72.48,74207.0,69.7574,69.7958,69.7092,69.7285,74207.0
2024-01-11 13:30:00,72.49,72.52,72.43,72.46,100605.0,69.7381,69.767,69.6804,69.7092,100605.0
2024-01-11 13:35:00,72.47,72.49,72.43,72.45,85159.0,69.7189,69.7381,69.6804,69.6996,85159.0
2024-01-11 13:40:00,72.45,72.45,72.37,72.38,80880.0,69.6996,69.6996,69.6227,69.6323,80880.0
2024-01-11 13:45:00,72.37,72.42,72.36,72.38,84703.0,69.6227,69.6708,69.613,69.6323,84703.0
2024-01-11 13:50:00,72.38,72.45,72.35,72.42,82970.0,69.6323,69.6996,69.6034,69.6708,82970.0
2024-01-11 13:55:00,72.42,72.53,72.4,72.53,80970.0,69.6708,69.7766,69.6515,69.7766,80970.0
2024-01-11 14:00:00,72.53,72.61,72.53,72.58,107261.0,69.7766,69.8536,69.7766,69.8247,107261.0
2024-01-11 14:05:00,72.57,72.58,72.48,72.49,74513.0,69.8151,69.8247,69.7285,69.7381,74513.0
2024-01-11 14:10:00,72.49,72.54,72.46,72.54,76841.0,69.7381,69.7862,69.7092,69.7862,76841.0
2024-01-11 14:15:00,72.54,72.59,72.52,72.53,93577.0,69.7862,69.8343,69.767,69.7766,93577.0
2024-01-11 14:20:00,72.53,72.57,72.46,72.49,103309.0,69.7766,69.8151,69.7092,69.7381,103309.0
2024-01-11 14:25:00,72.48,72.6,72.48,72.59,93838.0,69.7285,69.8439,69.7285,69.8343,93838.0
2024-01-11 14:30:00,72.59,72.6,72.51,72.53,75460.0,69.8343,69.8439,69.7574,69.7766,75460.0
2024-01-11 14:35:00,72.54,72.57,72.51,72.53,43124.0,69.7862,69.8151,69.7574,69.7766,43124.0
2024-01-11 14:40:00,72.53,72.58,72.47,72.48,111728.0,69.7766,69.8247,69.7189,69.7285,111728.0
2024-01-11 14:45:00,72.48,72.55,72.48,72.55,41380.0,69.7285,69.7958,69.7285,69.7958,41380.0
2024-01-11 14:50:00,72.55,72.56,72.51,72.52,78315.0,69.7958,69.8055,69.7574,69.767,78315.0
2024-01-11 14:55:00,72.52,72.58,72.51,72.56,63094.0,69.767,69.8247,69.7574,69.8055,63094.0
2024-01-11 15:00:00,72.56,72.57,72.44,72.45,81910.0,69.8055,69.8151,69.69,69.6996,81910.0
2024-01-11 15:05:00,72.46,72.5,72.41,72.42,70609.0,69.7092,69.7477,69.6611,69.6708,70609.0
2024-01-11 15:10:00,72.42,72.43,72.35,72.42,86480.0,69.6708,69.6804,69.6034,69.6708,86480.0
2024-01-11 15:15:00,72.41,72.42,72.3,72.34,119938.0,69.6611,69.6708,69.5553,69.5938,119938.0
2024-01-11 15:20:00,72.34,72.38,72.32,72.35,122265.0,69.5938,69.6323,69.5746,69.6034,122265.0
2024-01-11 15:25:00,72.35,72.39,72.32,72.33,77126.0,69.6034,69.6419,69.5746,69.5842,77126.0
2024-01-11 15:30:00,72.33,72.43,72.31,72.41,138588.0,69.5842,69.6804,69.5649,69.6611,138588.0
2024-01-11 15:35:00,72.4,72.4,72.32,72.33,132047.0,69.6515,69.6515,69.5746,69.5842,132047.0
2024-01-11 15:40:00,72.34,72.41,72.32,72.38,151305.0,69.5938,69.6611,69.5746,69.6323,151305.0
2024-01-11 15:45:00,72.38,72.44,72.36,72.4,211161.0,69.6323,69.69,69.613,69.6515,211161.0
2024-01-11 15:50:00,72.4,72.43,72.34,72.4,289689.0,69.6515,69.6804,69.5938,69.6515,289689.0
2024-01-11 15:55:00,72.41,72.44,72.34,72.37,533894.0,69.6611,69.69,69.5938,69.6227,533894.0
2024-01-12 09:30:00,72.59,73.01,72.39,72.84,566870.0,69.8343,70.2384,69.6419,70.0748,566870.0
2024-01-12 09:35:00,72.84,73.02,72.72,72.79,414173.0,70.0748,70.248,69.9594,70.0267,414173.0
2024-01-12 09:40:00,72.8,73.07,72.79,73.02,301078.0,70.0363,70.2961,70.0267,70.248,301078.0
2024-01-12 09:45:00,73.03,73.43,73.0,73.3,752188.0,70.2576,70.6424,70.2287,70.5174,752188.0
2024-01-12 09:50:00,73.3,73.32,73.0,73.06,422876.0,70.5174,70.5366,70.2287,70.2865,422876.0
2024-01-12 09:55:00,73.06,73.18,72.84,72.88,514754.0,70.2865,70.4019,70.0748,70.1133,514754.0
2024-01-12 10:00:00,72.89,72.92,72.74,72.83,255633.0,70.1229,70.1518,69.9786,70.0652,255633.0
2024-01-12 10:05:00,72.83,73.02,72.76,72.95,261739.0,70.0652,70.248,69.9979,70.1806,261739.0
2024-01-12 10:10:00,72.96,73.1,72.88,72.89,196905.0,70.1903,70.325,70.1133,70.1229,196905.0
2024-01-12 10:15:00,72.88,73.05,72.8,72.82,190551.0,70.1133,70.2769,70.0363,70.0556,190551.0
2024-01-12 10:20:00,72.83,72.99,72.79,72.98,187379.0,70.0652,70.2191,70.0267,70.2095,187379.0
2024-01-12 10:25:00,72.98,73.01,72.8,72.9,191107.0,70.2095,70.2384,70.0363,70.1325,191107.0
2024-01-12 10:30:00,72.91,72.98,72.85,72.91,156337.0,70.1422,70.2095,70.0844,70.1422,156337.0
2024-01-12 10:35:00,72.91,72.92,72.82,72.85,117056.0,70.1422,70.1518,70.0556,70.0844,117056.0
2024-01-12 10:40:00,72.85,72.86,72.61,72.68,263869.0,70.0844,70.0941,69.8536,69.9209,263869.0
2024-01-12 10:45:00,72.69,72.71,72.56,72.69,143889.0,69.9305,69.9498,69.8055,69.9305,143889.0
2024-01-12 10:50:00,72.7,72.72,72.58,72.64,139151.0,69.9401,69.9594,69.8247,69.8824,139151.0
2024-01-12 10:55:00,72.64,72.75,72.6,72.73,125492.0,69.8824,69.9882,69.8439,69.969,125492.0
2024-01-12 11:00:00,72.73,72.74,72.6,72.62,138156.0,69.969,69.9786,69.8439,69.8632,138156.0
2024-01-12 11:05:00,72.61,72.66,72.54,72.63,124606.0,69.8536,69.9017,69.7862,69.8728,124606.0
2024-01-12 11:10:00,72.63,72.68,72.59,72.65,106503.0,69.8728,69.9209,69.8343,69.892,106503.0
2024-01-12 11:15:00,72.65,72.77,72.64,72.69,155521.0,69.892,70.0075,69.8824,69.9305,155521.0
2024-01-12 11:20:00,72.69,72.79,72.64,72.76,106784.0,69.9305,70.0267,69.8824,69.9979,106784.0
2024-01-12 11:25:00,72.76,72.87,72.75,72.78,104472.0,69.9979,70.1037,69.9882,70.0171,104472.0
2024-01-12 11:30:00,72.79,72.83,72.76,72.78,70828.0,70.0267,70.0652,69.9979,70.0171,70828.0
2024-01-12 11:35:00,72.77,72.78,72.63,72.67,121795.0,70.0075,70.0171,69.8728,69.9113,121795.0
2024-01-12 11:40:00,72.68,72.68,72.6,72.6,145883.0,69.9209,69.9209,69.8439,69.8439,145883.0
2024-01-12 11:45:00,72.61,72.66,72.57,72.65,103716.0,69.8536,69.9017,69.8151,69.892,103716.0
2024-01-12 11:50:00,72.64,72.69,72.59,72.68,73907.0,69.8824,69.9305,69.8343,69.9209,73907.0
2024-01-12 11:55:00,72.69,72.71,72.6,72.62,80470.0,69.9305,69.9498,69.8439,69.8632,80470.0
2024-01-12 12:00:00,72.62,72.67,72.57,72.63,87851.0,69.8632,69.9113,69.8151,69.8728,87851.0
2024-01-12 12:05:00,72.63,72.65,72.49,72.63,126994.0,69.8728,69.892,69.7381,69.8728,126994.0
2024-01-12 12:10:00,72.64,72.66,72.58,72.61,57757.0,69.8824,69.9017,69.8247,69.8536,57757.0
2024-01-12 12:15:00,72.62,72.65,72.58,72.63,78665.0,69.8632,69.892,69.8247,69.8728,78665.0
2024-01-12 12:20:00,72.63,72.66,72.57,72.59,90390.0,69.8728,69.9017,69.8151,69.8343,90390.0
2024-01-12 12:25:00,72.6,72.61,72.53,72.56,116236.0,69.8439,69.8536,69.7766,69.8055,116236.0
2024-01-12 12:30:00,72.56,72.61,72.54,72.59,171177.0,69.8055,69.8536,69.7862,69.8343,171177.0
2024-01-12 12:35:00,72.59,72.59,72.54,72.56,59534.0,69.8343,69.8343,69.7862,69.8055,59534.0
2024-01-12 12:40:00,72.56,72.57,72.49,72.53,131702.0,69.8055,69.8151,69.7381,69.7766,131702.0
2024-01-12 12:45:00,72.53,72.53,72.41,72.45,221043.0,69.7766,69.7766,69.6611,69.6996,221043.0
2024-01-12 12:50:00,72.46,72.51,72.41,72.49,73023.0,69.7092,69.7574,69.6611,69.7381,73023.0
2024-01-12 12:55:00,72.5,72.54,72.41,72.42,114527.0,69.7477,69.7862,69.6611,69.6708,114527.0
2024-01-12 13:00:00,72.43,72.53,72.42,72.48,112649.0,69.6804,69.7766,69.6708,69.7285,112649.0
2024-01-12 13:05:00,72.48,72.49,72.43,72.44,85609.0,69.7285,69.7381,69.6804,69.69,85609.0
2024-01-12 13:10:00,72.44,72.47,72.38,72.4,168676.0,69.69,69.7189,69.6323,69.6515,168676.0
2024-01-12 13:15:00,72.4,72.44,72.32,72.34,162135.0,69.6515,69.69,69.5746,69.5938,162135.0
2024-01-12 13:20:00,72.34,72.43,72.29,72.39,125040.0,69.5938,69.6804,69.5457,69.6419,125040.0
2024-01-12 13:25:00,72.39,72.42,72.32,72.33,62235.0,69.6419,69.6708,69.5746,69.5842,62235.0
2024-01-12 13:30:00,72.33,72.34,72.16,72.27,179966.0,69.5842,69.5938,69.4206,69.5265,179966.0
2024-01-12 13:35:00,72.26,72.29,72.2,72.2,71439.0,69.5168,69.5457,69.4591,69.4591,71439.0
2024-01-12 13:40:00,72.21,72.22,72.12,72.14,121662.0,69.4687,69.4784,69.3822,69.4014,121662.0
2024-01-12 13:45:00,72.14,72.22,72.1,72.2,97884.0,69.4014,69.4784,69.3629,69.4591,97884.0
2024-01-12 13:50:00,72.2,72.2,72.14,72.19,120315.0,69.4591,69.4591,69.4014,69.4495,120315.0
2024-01-12 13:55:00,72.2,72.25,72.14,72.21,96212.0,69.4591,69.5072,69.4014,69.4687,96212.0
2024-01-12 14:00:00,72.22,72.23,72.14,72.2,59014.0,69.4784,69.488,69.4014,69.4591,59014.0
2024-01-12 14:05:00,72.2,72.23,72.17,72.23,77603.0,69.4591,69.488,69.4303,69.488,77603.0
2024-01-12 14:10:00,72.23,72.23,72.17,72.18,72339.0,69.488,69.488,69.4303,69.4399,72339.0
2024-01-12 14:15:00,72.18,72.23,72.16,72.2,95934.0,69.4399,69.488,69.4206,69.4591,95934.0
2024-01-12 14:20:00,72.2,72.22,72.12,72.2,65732.0,69.4591,69.4784,69.3822,69.4591,65732.0
2024-01-12 14:25:00,72.2,72.22,72.15,72.16,90362.0,69.4591,69.4784,69.411,69.4206,90362.0
2024-01-12 14:30:00,72.17,72.18,72.03,72.07,150596.0,69.4303,69.4399,69.2956,69.3341,150596.0
2024-01-12 14:35:00,72.07,72.07,72.0,72.03,164305.0,69.3341,69.3341,69.2667,69.2956,164305.0
2024-01-12 14:40:00,72.04,72.1,72.01,72.05,215116.0,69.3052,69.3629,69.2763,69.3148,215116.0
2024-01-12 14:45:00,72.04,72.08,72.03,72.06,95561.0,69.3052,69.3437,69.2956,69.3244,95561.0
2024-01-12 14:50:00,72.05,72.08,72.01,72.02,67526.0,69.3148,69.3437,69.2763,69.286,67526.0
2024-01-12 14:55:00,72.02,72.08,71.97,72.02,143749.0,69.286,69.3437,69.2379,69.286,143749.0
2024-01-12 15:00:00,72.02,72.02,71.92,71.93,126251.0,69.286,69.286,69.1897,69.1994,126251.0
2024-01-12 15:05:00,71.93,71.96,71.89,71.91,115620.0,69.1994,69.2282,69.1609,69.1801,115620.0
2024-01-12 15:10:00,71.91,71.97,71.88,71.93,129355.0,69.1801,69.2379,69.1513,69.1994,129355.0
2024-01-12 15:15:00,71.93,71.94,71.89,71.94,113380.0,69.1994,69.209,69.1609,69.209,113380.0
2024-01-12 15:20:00,71.94,71.95,71.87,71.88,140079.0,69.209,69.2186,69.1416,69.1513,140079.0
2024-01-12 15:25:00,71.89,71.97,71.88,71.92,216672.0,69.1609,69.2379,69.1513,69.1897,216672.0
2024-01-12 15:30:00,71.92,71.98,71.91,71.97,246832.0,69.1897,69.2475,69.1801,69.2379,246832.0
2024-01-12 15:35:00,71.98,71.99,71.94,71.95,166725.0,69.2475,69.2571,69.209,69.2186,166725.0
2024-01-12 15:40:00,71.95,71.97,71.91,71.94,208389.0,69.2186,69.2379,69.1801,69.209,208389.0
2024-01-12 15:45:00,71.94,71.95,71.91,71.94,237685.0,69.209,69.2186,69.1801,69.209,237685.0
2024-01-12 15:50:00,71.94,71.95,71.83,71.86,417888.0,69.209,69.2186,69.1032,69.132,417888.0
2024-01-12 15:55:00,71.85,71.89,71.81,71.84,664896.0,69.1224,69.1609,69.0839,69.1128,664896.0
2024-01-16 09:30:00,70.13,70.22,69.84,70.1,1247909.0,67.4677,67.5543,67.1887,67.4388,1247909.0
2024-01-16 09:35:00,70.11,70.15,69.87,70.02,879034.0,67.4485,67.4869,67.2176,67.3619,879034.0
2024-01-16 09:40:00,70.02,70.2,69.93,70.05,588647.0,67.3619,67.535,67.2753,67.3907,588647.0
2024-01-16 09:45:00,70.06,70.15,69.96,70.12,490476.0,67.4004,67.4869,67.3042,67.4581,490476.0
2024-01-16 09:50:00,70.12,70.47,70.09,70.46,497261.0,67.4581,67.7948,67.4292,67.7852,497261.0
2024-01-16 09:55:00,70.45,70.54,70.34,70.41,379641.0,67.7756,67.8621,67.6697,67.7371,379641.0
2024-01-16 10:00:00,70.41,70.45,70.26,70.27,285006.0,67.7371,67.7756,67.5928,67.6024,285006.0
2024-01-16 10:05:00,70.27,70.34,70.09,70.11,304056.0,67.6024,67.6697,67.4292,67.4485,304056.0
2024-01-16 10:10:00,70.11,70.17,70.0,70.01,360845.0,67.4485,67.5062,67.3426,67.3523,360845.0
2024-01-16 10:15:00,70.01,70.09,70.01,70.08,372987.0,67.3523,67.4292,67.3523,67.4196,372987.0
2024-01-16 10:20:00,70.08,70.25,70.07,70.23,468538.0,67.4196,67.5831,67.41,67.5639,468538.0
2024-01-16 10:25:00,70.23,70.31,70.12,70.23,323079.0,67.5639,67.6409,67.4581,67.5639,323079.0
2024-01-16 10:30:00,70.23,70.24,70.03,70.11,240230.0,67.5639,67.5735,67.3715,67.4485,240230.0
2024-01-16 10:35:00,70.11,70.13,70.01,70.1,287230.0,67.4485,67.4677,67.3523,67.4388,287230.0
2024-01-16 10:40:00,70.1,70.25,70.07,70.15,283228.0,67.4388,67.5831,67.41,67.4869,283228.0
2024-01-16 10:45:00,70.15,70.35,70.14,70.34,162754.0,67.4869,67.6793,67.4773,67.6697,162754.0
2024-01-16 10:50:00,70.35,70.36,70.2,70.22,200154.0,67.6793,67.689,67.535,67.5543,200154.0
2024-01-16 10:55:00,70.21,70.23,70.13,70.15,247621.0,67.5447,67.5639,67.4677,67.4869,247621.0
2024-01-16 11:00:00,70.15,70.17,69.9,70.0,453034.0,67.4869,67.5062,67.2464,67.3426,453034.0
2024-01-16 11:05:00,69.99,70.07,69.87,69.88,320211.0,67.333,67.41,67.2176,67.2272,320211.0
2024-01-16 11:10:00,69.89,69.97,69.85,69.92,220324.0,67.2368,67.3138,67.1983,67.2657,220324.0
2024-01-16 11:15:00,69.92,70.07,69.87,69.99,297160.0,67.2657,67.41,67.2176,67.333,297160.0
2024-01-16 11:20:00,70.0,70.05,69.75,69.87,460890.0,67.3426,67.3907,67.1021,67.2176,460890.0
2024-01-16 11:25:00,69.88,69.9,69.78,69.81,354564.0,67.2272,67.2464,67.131,67.1598,354564.0
2024-01-16 11:30:00,69.82,69.96,69.8,69.95,167227.0,67.1695,67.3042,67.1502,67.2945,167227.0
2024-01-16 11:35:00,69.95,70.0,69.91,69.97,239918.0,67.2945,67.3426,67.2561,67.3138,239918.0
2024-01-16 11:40:00,69.96,69.98,69.82,69.86,181915.0,67.3042,67.3234,67.1695,67.208,181915.0
2024-01-16 11:45:00,69.85,69.9,69.78,69.87,220617.0,67.1983,67.2464,67.131,67.2176,220617.0
2024-01-16 11:50:00,69.87,69.88,69.77,69.78,132895.0,67.2176,67.2272,67.1214,67.131,132895.0
2024-01-16 11:55:00,69.78,69.8,69.71,69.77,213489.0,67.131,67.1502,67.0636,67.1214,213489.0
2024-01-16 12:00:00,69.78,69.79,69.66,69.69,301208.0,67.131,67.1406,67.0155,67.0444,301208.0
2024-01-16 12:05:00,69.69,69.72,69.61,69.69,298599.0,67.0444,67.0733,66.9674,67.0444,298599.0
2024-01-16 12:10:00,69.69,69.69,69.52,69.53,452103.0,67.0444,67.0444,66.8809,66.8905,452103.0
2024-01-16 12:15:00,69.53,69.61,69.51,69.53,292889.0,66.8905,66.9674,66.8712,66.8905,292889.0
2024-01-16 12:20:00,69.54,69.65,69.53,69.59,149503.0,66.9001,67.0059,66.8905,66.9482,149503.0
2024-01-16 12:25:00,69.6,69.62,69.51,69.56,167448.0,66.9578,66.9771,66.8712,66.9193,167448.0
2024-01-16 12:30:00,69.56,69.58,69.5,69.54,253603.0,66.9193,66.9386,66.8616,66.9001,253603.0
2024-01-16 12:35:00,69.53,69.67,69.53,69.63,149729.0,66.8905,67.0252,66.8905,66.9867,149729.0
2024-01-16 12:40:00,69.63,69.68,69.62,69.64,129254.0,66.9867,67.0348,66.9771,66.9963,129254.0
2024-01-16 12:45:00,69.64,69.72,69.64,69.69,125358.0,66.9963,67.0733,66.9963,67.0444,125358.0
2024-01-16 12:50:00,69.69,69.77,69.68,69.75,145356.0,67.0444,67.1214,67.0348,67.1021,145356.0
2024-01-16 12:55:00,69.75,69.77,69.67,69.73,105678.0,67.1021,67.1214,67.0252,67.0829,105678.0
2024-01-16 13:00:00,69.73,69.8,69.71,69.78,116758.0,67.0829,67.1502,67.0636,67.131,116758.0
2024-01-16 13:05:00,69.79,69.81,69.76,69.78,94449.0,67.1406,67.1598,67.1117,67.131,94449.0
2024-01-16 13:10:00,69.78,69.84,69.78,69.82,134479.0,67.131,67.1887,67.131,67.1695,134479.0
2024-01-16 13:15:00,69.83,69.87,69.81,69.84,142773.0,67.1791,67.2176,67.1598,67.1887,142773.0
2024-01-16 13:20:00,69.84,69.86,69.8,69.83,250685.0,67.1887,67.208,67.1502,67.1791,250685.0
2024-01-16 13:25:00,69.83,69.86,69.77,69.86,177664.0,67.1791,67.208,67.1214,67.208,177664.0
2024-01-16 13:30:00,69.86,69.9,69.82,69.84,83116.0,67.208,67.2464,67.1695,67.1887,83116.0
2024-01-16 13:35:00,69.85,69.86,69.75,69.78,91329.0,67.1983,67.208,67.1021,67.131,91329.0
2024-01-16 13:40:00,69.78,69.79,69.74,69.78,49372.0,67.131,67.1406,67.0925,67.131,49372.0
2024-01-16 13:45:00,69.78,69.8,69.72,69.77,104219.0,67.131,67.1502,67.0733,67.1214,104219.0
2024-01-16 13:50:00,69.77,69.8,69.72,69.76,84891.0,67.1214,67.1502,67.0733,67.1117,84891.0
2024-01-16 13:55:00,69.76,69.83,69.74,69.81,75004.0,67.1117,67.1791,67.0925,67.1598,75004.0
2024-01-16 14:00:00,69.81,69.82,69.76,69.77,70848.0,67.1598,67.1695,67.1117,67.1214,70848.0
2024-01-16 14:05:00,69.78,69.79,69.7,69.72,85387.0,67.131,67.1406,67.054,67.0733,85387.0
2024-01-16 14:10:00,69.72,69.73,69.64,69.67,133285.0,67.0733,67.0829,66.9963,67.0252,133285.0
2024-01-16 14:15:00,69.67,69.73,69.65,69.67,85825.0,67.0252,67.0829,67.0059,67.0252,85825.0
2024-01-16 14:20:00,69.67,69.73,69.67,69.72,82601.0,67.0252,67.0829,67.0252,67.0733,82601.0
2024-01-16 14:25:00,69.71,69.75,69.67,69.69,79051.0,67.0636,67.1021,67.0252,67.0444,79051.0
2024-01-16 14:30:00,69.69,69.73,69.65,69.73,104473.0,67.0444,67.0829,67.0059,67.0829,104473.0
2024-01-16 14:35:00,69.72,69.73,69.65,69.7,91801.0,67.0733,67.0829,67.0059,67.054,91801.0
2024-01-16 14:40:00,69.7,69.72,69.66,69.68,71453.0,67.054,67.0733,67.0155,67.0348,71453.0
2024-01-16 14:45:00,69.68,69.7,69.66,69.69,91832.0,67.0348,67.054,67.0155,67.0444,91832.0
2024-01-16 14:50:00,69.68,69.7,69.64,69.67,116536.0,67.0348,67.054,66.9963,67.0252,116536.0
2024-01-16 14:55:00,69.67,69.69,69.65,69.66,96809.0,67.0252,67.0444,67.0059,67.0155,96809.0
2024-01-16 15:00:00,69.66,69.67,69.58,69.58,195612.0,67.0155,67.0252,66.9386,66.9386,195612.0
2024-01-16 15:05:00,69.58,69.59,69.55,69.57,139450.0,66.9386,66.9482,66.9097,66.929,139450.0
2024-01-16 15:10:00,69.56,69.65,69.56,69.63,146663.0,66.9193,67.0059,66.9193,66.9867,146663.0
2024-01-16 15:15:00,69.63,69.68,69.62,69.63,141458.0,66.9867,67.0348,66.9771,66.9867,141458.0
2024-01-16 15:20:00,69.62,69.63,69.5,69.53,262885.0,66.9771,66.9867,66.8616,66.8905,262885.0
2024-01-16 15:25:00,69.53,69.6,69.52,69.57,229433.0,66.8905,66.9578,66.8809,66.929,229433.0
2024-01-16 15:30:00,69.56,69.58,69.5,69.51,263600.0,66.9193,66.9386,66.8616,66.8712,263600.0
2024-01-16 15:35:00,69.51,69.53,69.45,69.5,444616.0,66.8712,66.8905,66.8135,66.8616,444616.0
2024-01-16 15:40:00,69.5,69.5,69.35,69.36,442358.0,66.8616,66.8616,66.7173,66.7269,442358.0
2024-01-16 15:45:00,69.36,69.41,69.32,69.37,563012.0,66.7269,66.775,66.6885,66.7366,563012.0
2024-01-16 15:50:00,69.36,69.4,69.3,69.34,603159.0,66.7269,66.7654,66.6692,66.7077,603159.0
2024-01-16 15:55:00,69.33,69.48,69.32,69.47,1050161.0,66.6981,66.8424,66.6885,66.8328,1050161.0
2024-01-17 09:30:00,67.72,67.99,67.26,67.91,1928629.0,65.1492,65.4089,64.7067,65.332,1928629.0
2024-01-17 09:35:00,67.91,68.14,67.6,68.05,1034447.0,65.332,65.5532,65.0337,65.4667,1034447.0
2024-01-17 09:40:00,68.06,68.45,67.8,67.82,1087710.0,65.4763,65.8515,65.2262,65.2454,1087710.0
2024-01-17 09:45:00,67.83,68.34,67.73,68.34,509699.0,65.255,65.7457,65.1588,65.7457,509699.0
2024-01-17 09:50:00,68.34,68.35,67.99,68.15,403354.0,65.7457,65.7553,65.4089,65.5629,403354.0
2024-01-17 09:55:00,68.15,68.15,67.96,68.02,344158.0,65.5629,65.5629,65.3801,65.4378,344158.0
2024-01-17 10:00:00,68.02,68.25,67.9,68.14,394804.0,65.4378,65.6591,65.3224,65.5532,394804.0
2024-01-17 10:05:00,68.13,68.4,68.06,68.26,364138.0,65.5436,65.8034,65.4763,65.6687,364138.0
2024-01-17 10:10:00,68.26,68.38,68.23,68.29,310566.0,65.6687,65.7841,65.6398,65.6976,310566.0
2024-01-17 10:15:00,68.28,68.37,68.14,68.22,246145.0,65.6879,65.7745,65.5532,65.6302,246145.0
2024-01-17 10:20:00,68.21,68.4,68.12,68.38,271585.0,65.6206,65.8034,65.534,65.7841,271585.0
2024-01-17 10:25:00,68.36,68.45,68.33,68.43,263027.0,65.7649,65.8515,65.736,65.8322,263027.0
2024-01-17 10:30:00,68.42,68.51,68.35,68.36,326289.0,65.8226,65.9092,65.7553,65.7649,326289.0
2024-01-17 10:35:00,68.36,68.55,68.27,68.55,377032.0,65.7649,65.9477,65.6783,65.9477,377032.0
2024-01-17 10:40:00,68.54,68.69,68.5,68.6,360290.0,65.9381,66.0824,65.8996,65.9958,360290.0
2024-01-17 10:45:00,68.6,68.69,68.55,68.61,392332.0,65.9958,66.0824,65.9477,66.0054,392332.0
2024-01-17 10:50:00,68.61,68.62,68.18,68.21,289741.0,66.0054,66.015,65.5917,65.6206,289741.0
2024-01-17 10:55:00,68.22,68.29,68.14,68.23,214077.0,65.6302,65.6976,65.5532,65.6398,214077.0
2024-01-17 11:00:00,68.23,68.29,68.16,68.27,169249.0,65.6398,65.6976,65.5725,65.6783,169249.0
2024-01-17 11:05:00,68.26,68.38,68.26,68.36,144887.0,65.6687,65.7841,65.6687,65.7649,144887.0
2024-01-17 11:10:00,68.36,68.48,68.35,68.39,125054.0,65.7649,65.8803,65.7553,65.7938,125054.0
2024-01-17 11:15:00,68.39,68.41,68.28,68.38,161046.0,65.7938,65.813,65.6879,65.7841,161046.0
2024-01-17 11:20:00,68.37,68.39,68.28,68.36,144988.0,65.7745,65.7938,65.6879,65.7649,144988.0
2024-01-17 11:25:00,68.36,68.41,68.13,68.14,273249.0,65.7649,65.813,65.5436,65.5532,273249.0
2024-01-17 11:30:00,68.14,68.31,68.06,68.3,222241.0,65.5532,65.7168,65.4763,65.7072,222241.0
2024-01-17 11:35:00,68.3,68.36,68.27,68.33,116090.0,65.7072,65.7649,65.6783,65.736,116090.0
2024-01-17 11:40:00,68.33,68.33,68.18,68.31,155808.0,65.736,65.736,65.5917,65.7168,155808.0
2024-01-17 11:45:00,68.31,68.38,68.25,68.27,159451.0,65.7168,65.7841,65.6591,65.6783,159451.0
2024-01-17 11:50:00,68.28,68.35,68.24,68.29,145814.0,65.6879,65.7553,65.6494,65.6976,145814.0
2024-01-17 11:55:00,68.29,68.38,68.29,68.32,98681.0,65.6976,65.7841,65.6976,65.7264,98681.0
2024-01-17 12:00:00,68.33,68.33,68.26,68.3,108281.0,65.736,65.736,65.6687,65.7072,108281.0
2024-01-17 12:05:00,68.3,68.37,68.29,68.34,66366.0,65.7072,65.7745,65.6976,65.7457,66366.0
2024-01-17 12:10:00,68.34,68.35,68.21,68.25,134486.0,65.7457,65.7553,65.6206,65.6591,134486.0
2024-01-17 12:15:00,68.25,68.29,68.21,68.28,118998.0,65.6591,65.6976,65.6206,65.6879,118998.0
2024-01-17 12:20:00,68.28,68.3,68.2,68.23,101591.0,65.6879,65.7072,65.611,65.6398,101591.0
2024-01-17 12:25:00,68.23,68.26,68.18,68.25,153790.0,65.6398,65.6687,65.5917,65.6591,153790.0
2024-01-17 12:30:00,68.25,68.35,68.25,68.34,107324.0,65.6591,65.7553,65.6591,65.7457,107324.0
2024-01-17 12:35:00,68.34,68.36,68.29,68.29,91230.0,65.7457,65.7649,65.6976,65.6976,91230.0
2024-01-17 12:40:00,68.29,68.31,68.22,68.25,92404.0,65.6976,65.7168,65.6302,65.6591,92404.0
2024-01-17 12:45:00,68.24,68.29,68.22,68.26,55271.0,65.6494,65.6976,65.6302,65.6687,55271.0
2024-01-17 12:50:00,68.26,68.27,68.19,68.2,65833.0,65.6687,65.6783,65.6013,65.611,65833.0
2024-01-17 12:55:00,68.2,68.25,68.18,68.23,118739.0,65.611,65.6591,65.5917,65.6398,118739.0
2024-01-17 13:00:00,68.23,68.28,68.22,68.28,79427.0,65.6398,65.6879,65.6302,65.6879,79427.0
2024-01-17 13:05:00,68.27,68.4,68.26,68.4,123626.0,65.6783,65.8034,65.6687,65.8034,123626.0
2024-01-17 13:10:00,68.4,68.46,68.34,68.4,111604.0,65.8034,65.8611,65.7457,65.8034,111604.0
2024-01-17 13:15:00,68.4,68.47,68.36,68.44,75613.0,65.8034,65.8707,65.7649,65.8419,75613.0
2024-01-17 13:20:00,68.44,68.49,68.34,68.49,91158.0,65.8419,65.89,65.7457,65.89,91158.0
2024-01-17 13:25:00,68.48,68.51,68.45,68.48,92462.0,65.8803,65.9092,65.8515,65.8803,92462.0
2024-01-17 13:30:00,68.48,68.55,68.46,68.49,85017.0,65.8803,65.9477,65.8611,65.89,85017.0
2024-01-17 13:35:00,68.5,68.59,68.49,68.56,120552.0,65.8996,65.9862,65.89,65.9573,120552.0
2024-01-17 13:40:00,68.56,68.63,68.46,68.63,131660.0,65.9573,66.0246,65.8611,66.0246,131660.0
2024-01-17 13:45:00,68.63,68.73,68.6,68.71,219677.0,66.0246,66.1208,65.9958,66.1016,219677.0
2024-01-17 13:50:00,68.71,68.76,68.68,68.69,220330.0,66.1016,66.1497,66.0727,66.0824,220330.0
2024-01-17 13:55:00,68.69,68.69,68.59,68.66,149899.0,66.0824,66.0824,65.9862,66.0535,149899.0
2024-01-17 14:00:00,68.67,68.73,68.65,68.7,79508.0,66.0631,66.1208,66.0439,66.092,79508.0
2024-01-17 14:05:00,68.72,68.83,68.7,68.83,134701.0,66.1112,66.2171,66.092,66.2171,134701.0
2024-01-17 14:10:00,68.82,68.86,68.79,68.83,109634.0,66.2074,66.2459,66.1786,66.2171,109634.0
2024-01-17 14:15:00,68.82,68.95,68.82,68.93,182881.0,66.2074,66.3325,66.2074,66.3133,182881.0
2024-01-17 14:20:00,68.94,69.0,68.91,68.93,111226.0,66.3229,66.3806,66.294,66.3133,111226.0
2024-01-17 14:25:00,68.93,68.93,68.79,68.81,104377.0,66.3133,66.3133,66.1786,66.1978,104377.0
2024-01-17 14:30:00,68.81,68.91,68.81,68.91,175366.0,66.1978,66.294,66.1978,66.294,175366.0
2024-01-17 14:35:00,68.9,68.93,68.77,68.78,108260.0,66.2844,66.3133,66.1593,66.169,108260.0
2024-01-17 14:40:00,68.78,68.86,68.77,68.84,91442.0,66.169,66.2459,66.1593,66.2267,91442.0
2024-01-17 14:45:00,68.84,68.85,68.78,68.79,97700.0,66.2267,66.2363,66.169,66.1786,97700.0
2024-01-17 14:50:00,68.8,68.8,68.73,68.78,108247.0,66.1882,66.1882,66.1208,66.169,108247.0
2024-01-17 14:55:00,68.78,68.79,68.69,68.7,120774.0,66.169,66.1786,66.0824,66.092,120774.0
2024-01-17 15:00:00,68.7,68.71,68.6,68.67,127061.0,66.092,66.1016,65.9958,66.0631,127061.0
2024-01-17 15:05:00,68.68,68.76,68.67,68.74,108979.0,66.0727,66.1497,66.0631,66.1305,108979.0
2024-01-17 15:10:00,68.74,68.75,68.69,68.71,93445.0,66.1305,66.1401,66.0824,66.1016,93445.0
2024-01-17 15:15:00,68.71,68.79,68.7,68.78,125336.0,66.1016,66.1786,66.092,66.169,125336.0
2024-01-17 15:20:00,68.77,68.78,68.7,68.75,115499.0,66.1593,66.169,66.092,66.1401,115499.0
2024-01-17 15:25:00,68.74,68.8,68.74,68.8,133508.0,66.1305,66.1882,66.1305,66.1882,133508.0
2024-01-17 15:30:00,68.8,68.81,68.75,68.78,142744.0,66.1882,66.1978,66.1401,66.169,142744.0
2024-01-17 15:35:00,68.78,68.85,68.76,68.83,157052.0,66.169,66.2363,66.1497,66.2171,157052.0
2024-01-17 15:40:00,68.83,68.84,68.74,68.75,205057.0,66.2171,66.2267,66.1305,66.1401,205057.0
2024-01-17 15:45:00,68.75,68.78,68.71,68.75,332754.0,66.1401,66.169,66.1016,66.1401,332754.0
2024-01-17 15:50:00,68.75,68.89,68.74,68.85,354236.0,66.1401,66.2748,66.1305,66.2363,354236.0
2024-01-17 15:55:00,68.86,68.95,68.83,68.93,644964.0,66.2459,66.3325,66.2171,66.3133,644964.0
2024-01-18 09:30:00,68.6,69.08,68.57,68.66,828932.0,65.9958,66.4576,65.9669,66.0535,828932.0
2024-01-18 09:35:00,68.65,68.69,68.24,68.26,450275.0,66.0439,66.0824,65.6494,65.6687,450275.0
2024-01-18 09:40:00,68.26,68.4,68.17,68.22,491716.0,65.6687,65.8034,65.5821,65.6302,491716.0
2024-01-18 09:45:00,68.21,68.29,68.11,68.25,420922.0,65.6206,65.6976,65.5244,65.6591,420922.0
2024-01-18 09:50:00,68.24,68.5,68.21,68.4,281804.0,65.6494,65.8996,65.6206,65.8034,281804.0
2024-01-18 09:55:00,68.4,68.48,68.33,68.35,261051.0,65.8034,65.8803,65.736,65.7553,261051.0
2024-01-18 10:00:00,68.36,68.45,68.33,68.34,228973.0,65.7649,65.8515,65.736,65.7457,228973.0
2024-01-18 10:05:00,68.34,68.59,68.33,68.51,261884.0,65.7457,65.9862,65.736,65.9092,261884.0
2024-01-18 10:10:00,68.5,68.62,68.47,68.59,270630.0,65.8996,66.015,65.8707,65.9862,270630.0
2024-01-18 10:15:00,68.6,68.65,68.45,68.47,185569.0,65.9958,66.0439,65.8515,65.8707,185569.0
2024-01-18 10:20:00,68.48,68.6,68.38,68.5,240970.0,65.8803,65.9958,65.7841,65.8996,240970.0
2024-01-18 10:25:00,68.51,68.6,68.49,68.52,126489.0,65.9092,65.9958,65.89,65.9188,126489.0
2024-01-18 10:30:00,68.53,68.66,68.52,68.61,183146.0,65.9284,66.0535,65.9188,66.0054,183146.0
2024-01-18 10:35:00,68.61,68.74,68.58,68.66,244653.0,66.0054,66.1305,65.9765,66.0535,244653.0
2024-01-18 10:40:00,68.67,68.77,68.66,68.71,289663.0,66.0631,66.1593,66.0535,66.1016,289663.0
2024-01-18 10:45:00,68.71,68.71,68.42,68.45,234848.0,66.1016,66.1016,65.8226,65.8515,234848.0
2024-01-18 10:50:00,68.45,68.53,68.44,68.47,132776.0,65.8515,65.9284,65.8419,65.8707,132776.0
2024-01-18 10:55:00,68.46,68.49,68.33,68.38,157821.0,65.8611,65.89,65.736,65.7841,157821.0
2024-01-18 11:00:00,68.37,68.39,68.25,68.26,219869.0,65.7745,65.7938,65.6591,65.6687,219869.0
2024-01-18 11:05:00,68.26,68.33,68.21,68.28,246856.0,65.6687,65.736,65.6206,65.6879,246856.0
2024-01-18 11:10:00,68.28,68.38,68.28,68.3,142762.0,65.6879,65.7841,65.6879,65.7072,142762.0
2024-01-18 11:15:00,68.29,68.45,68.29,68.42,149735.0,65.6976,65.8515,65.6976,65.8226,149735.0
2024-01-18 11:20:00,68.42,68.42,68.38,68.41,116490.0,65.8226,65.8226,65.7841,65.813,116490.0
2024-01-18 11:25:00,68.4,68.46,68.31,68.43,152422.0,65.8034,65.8611,65.7168,65.8322,152422.0
2024-01-18 11:30:00,68.44,68.48,68.39,68.48,126807.0,65.8419,65.8803,65.7938,65.8803,126807.0
2024-01-18 11:35:00,68.48,68.53,68.45,68.53,95025.0,65.8803,65.9284,65.8515,65.9284,95025.0
2024-01-18 11:40:00,68.52,68.55,68.47,68.48,80990.0,65.9188,65.9477,65.8707,65.8803,80990.0
2024-01-18 11:45:00,68.48,68.51,68.37,68.39,121129.0,65.8803,65.9092,65.7745,65.7938,121129.0
2024-01-18 11:50:00,68.39,68.44,68.35,68.39,136940.0,65.7938,65.8419,65.7553,65.7938,136940.0
2024-01-18 11:55:00,68.38,68.47,68.38,68.44,123820.0,65.7841,65.8707,65.7841,65.8419,123820.0
2024-01-18 12:00:00,68.44,68.46,68.26,68.3,160202.0,65.8419,65.8611,65.6687,65.7072,160202.0
2024-01-18 12:05:00,68.31,68.36,68.26,68.3,99284.0,65.7168,65.7649,65.6687,65.7072,99284.0
2024-01-18 12:10:00,68.3,68.3,68.2,68.24,147447.0,65.7072,65.7072,65.611,65.6494,147447.0
2024-01-18 12:15:00,68.23,68.3,68.2,68.28,105087.0,65.6398,65.7072,65.611,65.6879,105087.0
2024-01-18 12:20:00,68.28,68.34,68.25,68.32,105847.0,65.6879,65.7457,65.6591,65.7264,105847.0
2024-01-18 12:25:00,68.32,68.33,68.27,68.32,89524.0,65.7264,65.736,65.6783,65.7264,89524.0
2024-01-18 12:30:00,68.31,68.32,68.22,68.27,77294.0,65.7168,65.7264,65.6302,65.6783,77294.0
2024-01-18 12:35:00,68.28,68.3,68.24,68.28,106072.0,65.6879,65.7072,65.6494,65.6879,106072.0
2024-01-18 12:40:00,68.27,68.27,68.15,68.18,102572.0,65.6783,65.6783,65.5629,65.5917,102572.0
2024-01-18 12:45:00,68.19,68.21,68.17,68.18,65909.0,65.6013,65.6206,65.5821,65.5917,65909.0
2024-01-18 12:50:00,68.19,68.19,68.07,68.1,133702.0,65.6013,65.6013,65.4859,65.5148,133702.0
2024-01-18 12:55:00,68.1,68.16,68.07,68.09,191803.0,65.5148,65.5725,65.4859,65.5051,191803.0
2024-01-18 13:00:00,68.09,68.09,68.0,68.01,301941.0,65.5051,65.5051,65.4186,65.4282,301941.0
2024-01-18 13:05:00,68.02,68.19,68.0,68.18,240590.0,65.4378,65.6013,65.4186,65.5917,240590.0
2024-01-18 13:10:00,68.19,68.19,68.07,68.11,112285.0,65.6013,65.6013,65.4859,65.5244,112285.0
2024-01-18 13:15:00,68.11,68.13,68.01,68.02,144427.0,65.5244,65.5436,65.4282,65.4378,144427.0
2024-01-18 13:20:00,68.02,68.1,68.0,68.09,189586.0,65.4378,65.5148,65.4186,65.5051,189586.0
2024-01-18 13:25:00,68.09,68.1,68.05,68.06,88127.0,65.5051,65.5148,65.4667,65.4763,88127.0
2024-01-18 13:30:00,68.06,68.14,68.04,68.12,90858.0,65.4763,65.5532,65.457,65.534,90858.0
2024-01-18 13:35:00,68.12,68.16,68.05,68.15,75360.0,65.534,65.5725,65.4667,65.5629,75360.0
2024-01-18 13:40:00,68.15,68.18,68.12,68.16,115037.0,65.5629,65.5917,65.534,65.5725,115037.0
2024-01-18 13:45:00,68.16,68.17,68.09,68.09,90312.0,65.5725,65.5821,65.5051,65.5051,90312.0
2024-01-18 13:50:00,68.09,68.12,68.08,68.12,154131.0,65.5051,65.534,65.4955,65.534,154131.0
2024-01-18 13:55:00,68.12,68.15,68.08,68.15,155993.0,65.534,65.5629,65.4955,65.5629,155993.0
2024-01-18 14:00:00,68.15,68.17,68.11,68.17,154139.0,65.5629,65.5821,65.5244,65.5821,154139.0
2024-01-18 14:05:00,68.17,68.18,68.14,68.16,119148.0,65.5821,65.5917,65.5532,65.5725,119148.0
2024-01-18 14:10:00,68.16,68.22,68.15,68.17,152820.0,65.5725,65.6302,65.5629,65.5821,152820.0
2024-01-18 14:15:00,68.18,68.21,68.17,68.19,180568.0,65.5917,65.6206,65.5821,65.6013,180568.0
2024-01-18 14:20:00,68.19,68.27,68.15,68.24,167108.0,65.6013,65.6783,65.5629,65.6494,167108.0
2024-01-18 14:25:00,68.24,68.27,68.21,68.23,170850.0,65.6494,65.6783,65.6206,65.6398,170850.0
2024-01-18 14:30:00,68.23,68.4,68.23,68.39,244490.0,65.6398,65.8034,65.6398,65.7938,244490.0
2024-01-18 14:35:00,68.39,68.45,68.28,68.28,169715.0,65.7938,65.8515,65.6879,65.6879,169715.0
2024-01-18 14:40:00,68.28,68.29,68.14,68.14,186797.0,65.6879,65.6976,65.5532,65.5532,186797.0
2024-01-18 14:45:00,68.15,68.16,68.08,68.09,177608.0,65.5629,65.5725,65.4955,65.5051,177608.0
2024-01-18 14:50:00,68.08,68.15,68.05,68.13,217338.0,65.4955,65.5629,65.4667,65.5436,217338.0
2024-01-18 14:55:00,68.13,68.15,68.09,68.11,135370.0,65.5436,65.5629,65.5051,65.5244,135370.0
2024-01-18 15:00:00,68.12,68.12,68.06,68.11,113108.0,65.534,65.534,65.4763,65.5244,113108.0
2024-01-18 15:05:00,68.1,68.22,68.09,68.21,182507.0,65.5148,65.6302,65.5051,65.6206,182507.0
2024-01-18 15:10:00,68.22,68.29,68.2,68.24,171041.0,65.6302,65.6976,65.611,65.6494,171041.0
2024-01-18 15:15:00,68.25,68.28,68.18,68.18,194968.0,65.6591,65.6879,65.5917,65.5917,194968.0
2024-01-18 15:20:00,68.18,68.21,68.12,68.16,125660.0,65.5917,65.6206,65.534,65.5725,125660.0
2024-01-18 15:25:00,68.17,68.21,68.12,68.21,173822.0,65.5821,65.6206,65.534,65.6206,173822.0
2024-01-18 15:30:00,68.21,68.22,68.13,68.17,177942.0,65.6206,65.6302,65.5436,65.5821,177942.0
2024-01-18 15:35:00,68.17,68.2,68.14,68.16,237454.0,65.5821,65.611,65.5532,65.5725,237454.0
2024-01-18 15:40:00,68.15,68.19,68.06,68.15,378292.0,65.5629,65.6013,65.4763,65.5629,378292.0
2024-01-18 15:45:00,68.15,68.19,68.09,68.13,313811.0,65.5629,65.6013,65.5051,65.5436,313811.0
2024-01-18 15:50:00,68.12,68.14,68.06,68.08,404230.0,65.534,65.5532,65.4763,65.4955,404230.0
2024-01-18 15:55:00,68.07,68.11,68.05,68.06,898330.0,65.4859,65.5244,65.4667,65.4763,898330.0
2024-01-19 09:30:00,67.2,67.64,66.92,67.58,1276370.0,64.6489,65.0722,64.3796,65.0145,1276370.0
2024-01-19 09:35:00,67.57,67.57,67.18,67.2,499682.0,65.0049,65.0049,64.6297,64.6489,499682.0
2024-01-19 09:40:00,67.19,67.39,67.1,67.31,572798.0,64.6393,64.8317,64.5527,64.7548,572798.0
2024-01-19 09:45:00,67.31,67.45,67.23,67.31,329972.0,64.7548,64.8894,64.6778,64.7548,329972.0
2024-01-19 09:50:00,67.32,67.41,67.26,67.39,225188.0,64.7644,64.851,64.7067,64.8317,225188.0
2024-01-19 09:55:00,67.39,67.4,67.24,67.3,171530.0,64.8317,64.8413,64.6874,64.7451,171530.0
2024-01-19 10:00:00,67.31,67.41,67.15,67.28,269387.0,64.7548,64.851,64.6008,64.7259,269387.0
2024-01-19 10:05:00,67.25,67.26,66.94,67.0,502424.0,64.697,64.7067,64.3988,64.4565,502424.0
2024-01-19 10:10:00,67.01,67.14,66.98,67.09,238397.0,64.4661,64.5912,64.4373,64.5431,238397.0
2024-01-19 10:15:00,67.08,67.23,67.06,67.23,285513.0,64.5335,64.6778,64.5142,64.6778,285513.0
2024-01-19 10:20:00,67.23,67.26,67.11,67.19,201493.0,64.6778,64.7067,64.5623,64.6393,201493.0
2024-01-19 10:25:00,67.18,67.35,67.15,67.33,255402.0,64.6297,64.7932,64.6008,64.774,255402.0
2024-01-19 10:30:00,67.32,67.34,67.24,67.29,199723.0,64.7644,64.7836,64.6874,64.7355,199723.0
2024-01-19 10:35:00,67.29,67.4,67.27,67.33,163516.0,64.7355,64.8413,64.7163,64.774,163516.0
2024-01-19 10:40:00,67.33,67.43,67.32,67.34,153084.0,64.774,64.8702,64.7644,64.7836,153084.0
2024-01-19 10:45:00,67.34,67.45,67.29,67.33,262180.0,64.7836,64.8894,64.7355,64.774,262180.0
2024-01-19 10:50:00,67.33,67.43,67.3,67.42,158333.0,64.774,64.8702,64.7451,64.8606,158333.0
2024-01-19 10:55:00,67.43,67.48,67.34,67.47,260714.0,64.8702,64.9183,64.7836,64.9087,260714.0
2024-01-19 11:00:00,67.47,67.53,67.42,67.52,229010.0,64.9087,64.9664,64.8606,64.9568,229010.0
2024-01-19 11:05:00,67.52,67.6,67.48,67.52,121040.0,64.9568,65.0337,64.9183,64.9568,121040.0
2024-01-19 11:10:00,67.53,67.57,67.48,67.52,160071.0,64.9664,65.0049,64.9183,64.9568,160071.0
2024-01-19 11:15:00,67.52,67.59,67.5,67.55,110906.0,64.9568,65.0241,64.9375,64.9856,110906.0
2024-01-19 11:20:00,67.55,67.57,67.42,67.52,236428.0,64.9856,65.0049,64.8606,64.9568,236428.0
2024-01-19 11:25:00,67.53,67.58,67.47,67.58,131190.0,64.9664,65.0145,64.9087,65.0145,131190.0
2024-01-19 11:30:00,67.58,67.62,67.52,67.53,139526.0,65.0145,65.053,64.9568,64.9664,139526.0
2024-01-19 11:35:00,67.52,67.56,67.48,67.54,130766.0,64.9568,64.9953,64.9183,64.976,130766.0
2024-01-19 11:40:00,67.54,67.57,67.5,67.53,95152.0,64.976,65.0049,64.9375,64.9664,95152.0
2024-01-19 11:45:00,67.53,67.53,67.43,67.48,160053.0,64.9664,64.9664,64.8702,64.9183,160053.0
2024-01-19 11:50:00,67.48,67.52,67.43,67.46,104581.0,64.9183,64.9568,64.8702,64.8991,104581.0
2024-01-19 11:55:00,67.46,67.52,67.39,67.5,104667.0,64.8991,64.9568,64.8317,64.9375,104667.0
2024-01-19 12:00:00,67.5,67.53,67.46,67.52,99784.0,64.9375,64.9664,64.8991,64.9568,99784.0
2024-01-19 12:05:00,67.51,67.58,67.5,67.56,107093.0,64.9472,65.0145,64.9375,64.9953,107093.0
2024-01-19 12:10:00,67.56,67.76,67.54,67.75,277682.0,64.9953,65.1877,64.976,65.1781,277682.0
2024-01-19 12:15:00,67.75,67.94,67.75,67.85,323993.0,65.1781,65.3608,65.1781,65.2743,323993.0
2024-01-19 12:20:00,67.84,68.7,67.79,68.55,1250198.0,65.2646,66.092,65.2165,65.9477,1250198.0
2024-01-19 12:25:00,68.56,69.42,68.44,68.7,1955696.0,65.9573,66.7847,65.8419,66.092,1955696.0
2024-01-19 12:30:00,68.72,69.57,68.63,69.14,1217403.0,66.1112,66.929,66.0246,66.5153,1217403.0
2024-01-19 12:35:00,69.15,69.79,69.08,69.61,963722.0,66.5249,67.1406,66.4576,66.9674,963722.0
2024-01-19 12:40:00,69.61,69.63,68.99,69.06,870874.0,66.9674,66.9867,66.371,66.4383,870874.0
2024-01-19 12:45:00,69.06,69.34,68.93,69.28,606308.0,66.4383,66.7077,66.3133,66.65,606308.0
2024-01-19 12:50:00,69.28,69.66,69.28,69.59,499788.0,66.65,67.0155,66.65,66.9482,499788.0
2024-01-19 12:55:00,69.61,69.62,69.37,69.47,443629.0,66.9674,66.9771,66.7366,66.8328,443629.0
2024-01-19 13:00:00,69.48,69.57,69.25,69.41,482591.0,66.8424,66.929,66.6211,66.775,482591.0
2024-01-19 13:05:00,69.41,69.45,69.27,69.37,273906.0,66.775,66.8135,66.6403,66.7366,273906.0
2024-01-19 13:10:00,69.37,69.38,69.06,69.12,400928.0,66.7366,66.7462,66.4383,66.496,400928.0
2024-01-19 13:15:00,69.11,69.23,69.01,69.03,350964.0,66.4864,66.6019,66.3902,66.4095,350964.0
2024-01-19 13:20:00,69.03,69.27,69.01,69.27,269824.0,66.4095,66.6403,66.3902,66.6403,269824.0
2024-01-19 13:25:00,69.27,69.31,69.13,69.17,175300.0,66.6403,66.6788,66.5057,66.5441,175300.0
2024-01-19 13:30:00,69.18,69.3,69.16,69.23,205837.0,66.5538,66.6692,66.5345,66.6019,205837.0
2024-01-19 13:35:00,69.24,69.29,69.17,69.2,218560.0,66.6115,66.6596,66.5441,66.573,218560.0
2024-01-19 13:40:00,69.2,69.22,69.05,69.06,255375.0,66.573,66.5922,66.4287,66.4383,255375.0
2024-01-19 13:45:00,69.06,69.24,69.04,69.24,239573.0,66.4383,66.6115,66.4191,66.6115,239573.0
2024-01-19 13:50:00,69.23,69.41,69.23,69.38,260199.0,66.6019,66.775,66.6019,66.7462,260199.0
2024-01-19 13:55:00,69.38,69.57,69.36,69.54,325938.0,66.7462,66.929,66.7269,66.9001,325938.0
2024-01-19 14:00:00,69.54,69.81,69.51,69.67,492620.0,66.9001,67.1598,66.8712,67.0252,492620.0
2024-01-19 14:05:00,69.67,69.83,69.58,69.59,293288.0,67.0252,67.1791,66.9386,66.9482,293288.0
2024-01-19 14:10:00,69.6,69.64,69.55,69.62,195343.0,66.9578,66.9963,66.9097,66.9771,195343.0
2024-01-19 14:15:00,69.6,69.61,69.47,69.52,412504.0,66.9578,66.9674,66.8328,66.8809,412504.0
2024-01-19 14:20:00,69.53,69.57,69.43,69.53,222641.0,66.8905,66.929,66.7943,66.8905,222641.0
2024-01-19 14:25:00,69.53,69.67,69.51,69.64,215845.0,66.8905,67.0252,66.8712,66.9963,215845.0
2024-01-19 14:30:00,69.64,69.67,69.55,69.67,271569.0,66.9963,67.0252,66.9097,67.0252,271569.0
2024-01-19 14:35:00,69.66,69.76,69.59,69.74,197721.0,67.0155,67.1117,66.9482,67.0925,197721.0
2024-01-19 14:40:00,69.75,69.79,69.69,69.76,190294.0,67.1021,67.1406,67.0444,67.1117,190294.0
2024-01-19 14:45:00,69.77,69.77,69.61,69.63,233588.0,67.1214,67.1214,66.9674,66.9867,233588.0
2024-01-19 14:50:00,69.64,69.65,69.59,69.6,200030.0,66.9963,67.0059,66.9482,66.9578,200030.0
2024-01-19 14:55:00,69.61,69.68,69.59,69.66,165714.0,66.9674,67.0348,66.9482,67.0155,165714.0
2024-01-19 15:00:00,69.65,69.72,69.65,69.67,158886.0,67.0059,67.0733,67.0059,67.0252,158886.0
2024-01-19 15:05:00,69.68,69.78,69.66,69.78,196176.0,67.0348,67.131,67.0155,67.131,196176.0
2024-01-19 15:10:00,69.77,69.89,69.75,69.84,348424.0,67.1214,67.2368,67.1021,67.1887,348424.0
2024-01-19 15:15:00,69.84,69.87,69.76,69.85,277693.0,67.1887,67.2176,67.1117,67.1983,277693.0
2024-01-19 15:20:00,69.86,69.87,69.79,69.8,220880.0,67.208,67.2176,67.1406,67.1502,220880.0
2024-01-19 15:25:00,69.78,69.9,69.76,69.89,193263.0,67.131,67.2464,67.1117,67.2368,193263.0
2024-01-19 15:30:00,69.89,69.91,69.78,69.89,271968.0,67.2368,67.2561,67.131,67.2368,271968.0
2024-01-19 15:35:00,69.89,69.9,69.75,69.76,304367.0,67.2368,67.2464,67.1021,67.1117,304367.0
2024-01-19 15:40:00,69.75,69.76,69.6,69.62,390016.0,67.1021,67.1117,66.9578,66.9771,390016.0
2024-01-19 15:45:00,69.62,69.69,69.57,69.62,520371.0,66.9771,67.0444,66.929,66.9771,520371.0
2024-01-19 15:50:00,69.61,69.63,69.53,69.58,473154.0,66.9674,66.9867,66.8905,66.9386,473154.0
2024-01-19 15:55:00,69.58,69.59,69.4,69.41,1273598.0,66.9386,66.9482,66.7654,66.775,1273598.0
2024-01-22 09:30:00,67.28,67.59,66.63,67.55,2213899.0,64.7259,65.0241,64.1006,64.9856,2213899.0
2024-01-22 09:35:00,67.56,67.93,67.49,67.78,1276042.0,64.9953,65.3512,64.9279,65.2069,1276042.0
2024-01-22 09:40:00,67.79,67.79,67.39,67.44,584649.0,65.2165,65.2165,64.8317,64.8798,584649.0
2024-01-22 09:45:00,67.44,67.84,67.38,67.8,636258.0,64.8798,65.2646,64.8221,65.2262,636258.0
2024-01-22 09:50:00,67.8,67.93,67.75,67.83,510870.0,65.2262,65.3512,65.1781,65.255,510870.0
2024-01-22 09:55:00,67.83,67.9,67.68,67.78,586218.0,65.255,65.3224,65.1107,65.2069,586218.0
2024-01-22 10:00:00,67.78,67.87,67.5,67.52,554938.0,65.2069,65.2935,64.9375,64.9568,554938.0
2024-01-22 10:05:00,67.52,67.66,67.48,67.48,403960.0,64.9568,65.0915,64.9183,64.9183,403960.0
2024-01-22 10:10:00,67.48,67.63,67.44,67.56,303648.0,64.9183,65.0626,64.8798,64.9953,303648.0
2024-01-22 10:15:00,67.57,67.84,67.5,67.75,369713.0,65.0049,65.2646,64.9375,65.1781,369713.0
2024-01-22 10:20:00,67.75,67.91,67.75,67.89,364461.0,65.1781,65.332,65.1781,65.3127,364461.0
2024-01-22 10:25:00,67.89,68.14,67.75,67.76,430307.0,65.3127,65.5532,65.1781,65.1877,430307.0
2024-01-22 10:30:00,67.75,67.75,67.53,67.55,340671.0,65.1781,65.1781,64.9664,64.9856,340671.0
2024-01-22 10:35:00,67.54,67.75,67.52,67.72,301701.0,64.976,65.1781,64.9568,65.1492,301701.0
2024-01-22 10:40:00,67.72,67.72,67.53,67.63,279875.0,65.1492,65.1492,64.9664,65.0626,279875.0
2024-01-22 10:45:00,67.62,67.83,67.61,67.78,227044.0,65.053,65.255,65.0434,65.2069,227044.0
2024-01-22 10:50:00,67.78,67.96,67.77,67.91,304864.0,65.2069,65.3801,65.1973,65.332,304864.0
2024-01-22 10:55:00,67.91,67.94,67.77,67.8,236632.0,65.332,65.3608,65.1973,65.2262,236632.0
2024-01-22 11:00:00,67.8,67.86,67.74,67.84,275464.0,65.2262,65.2839,65.1684,65.2646,275464.0
2024-01-22 11:05:00,67.84,67.94,67.8,67.91,315823.0,65.2646,65.3608,65.2262,65.332,315823.0
2024-01-22 11:10:00,67.92,67.95,67.86,67.87,439276.0,65.3416,65.3705,65.2839,65.2935,439276.0
2024-01-22 11:15:00,67.86,67.94,67.81,67.87,206121.0,65.2839,65.3608,65.2358,65.2935,206121.0
2024-01-22 11:20:00,67.87,67.9,67.8,67.89,134702.0,65.2935,65.3224,65.2262,65.3127,134702.0
2024-01-22 11:25:00,67.9,67.94,67.88,67.92,224985.0,65.3224,65.3608,65.3031,65.3416,224985.0
2024-01-22 11:30:00,67.93,67.94,67.82,67.84,208822.0,65.3512,65.3608,65.2454,65.2646,208822.0
2024-01-22 11:35:00,67.84,67.87,67.8,67.84,102806.0,65.2646,65.2935,65.2262,65.2646,102806.0
2024-01-22 11:40:00,67.84,67.87,67.77,67.84,210741.0,65.2646,65.2935,65.1973,65.2646,210741.0
2024-01-22 11:45:00,67.83,67.9,67.82,67.87,152561.0,65.255,65.3224,65.2454,65.2935,152561.0
2024-01-22 11:50:00,67.87,67.91,67.83,67.91,126305.0,65.2935,65.332,65.255,65.332,126305.0
2024-01-22 11:55:00,67.9,67.94,67.88,67.92,122262.0,65.3224,65.3608,65.3031,65.3416,122262.0
2024-01-22 12:00:00,67.93,68.26,67.92,68.22,713627.0,65.3512,65.6687,65.3416,65.6302,713627.0
2024-01-22 12:05:00,68.23,68.38,68.02,68.03,372461.0,65.6398,65.7841,65.4378,65.4474,372461.0
2024-01-22 12:10:00,68.03,68.19,68.0,68.19,227234.0,65.4474,65.6013,65.4186,65.6013,227234.0
2024-01-22 12:15:00,68.19,68.35,68.14,68.28,161406.0,65.6013,65.7553,65.5532,65.6879,161406.0
2024-01-22 12:20:00,68.28,68.34,68.22,68.26,167323.0,65.6879,65.7457,65.6302,65.6687,167323.0
2024-01-22 12:25:00,68.26,68.41,68.25,68.39,190394.0,65.6687,65.813,65.6591,65.7938,190394.0
2024-01-22 12:30:00,68.4,68.42,68.34,68.35,98044.0,65.8034,65.8226,65.7457,65.7553,98044.0
2024-01-22 12:35:00,68.35,68.36,68.28,68.33,148577.0,65.7553,65.7649,65.6879,65.736,148577.0
2024-01-22 12:40:00,68.33,68.5,68.28,68.48,170557.0,65.736,65.8996,65.6879,65.8803,170557.0
2024-01-22 12:45:00,68.48,68.51,68.42,68.44,150062.0,65.8803,65.9092,65.8226,65.8419,150062.0
2024-01-22 12:50:00,68.45,68.58,68.42,68.5,220407.0,65.8515,65.9765,65.8226,65.8996,220407.0
2024-01-22 12:55:00,68.5,68.59,68.48,68.58,189742.0,65.8996,65.9862,65.8803,65.9765,189742.0
2024-01-22 13:00:00,68.58,68.65,68.56,68.56,185558.0,65.9765,66.0439,65.9573,65.9573,185558.0
2024-01-22 13:05:00,68.56,68.6,68.43,68.48,131522.0,65.9573,65.9958,65.8322,65.8803,131522.0
2024-01-22 13:10:00,68.48,68.58,68.48,68.53,160246.0,65.8803,65.9765,65.8803,65.9284,160246.0
2024-01-22 13:15:00,68.53,68.53,68.4,68.42,136766.0,65.9284,65.9284,65.8034,65.8226,136766.0
2024-01-22 13:20:00,68.42,68.47,68.39,68.44,105039.0,65.8226,65.8707,65.7938,65.8419,105039.0
2024-01-22 13:25:00,68.44,68.44,68.26,68.26,131520.0,65.8419,65.8419,65.6687,65.6687,131520.0
2024-01-22 13:30:00,68.26,68.38,68.25,68.33,134842.0,65.6687,65.7841,65.6591,65.736,134842.0
2024-01-22 13:35:00,68.34,68.47,68.33,68.45,112124.0,65.7457,65.8707,65.736,65.8515,112124.0
2024-01-22 13:40:00,68.45,68.52,68.38,68.49,420908.0,65.8515,65.9188,65.7841,65.89,420908.0
2024-01-22 13:45:00,68.49,68.59,68.47,68.58,95004.0,65.89,65.9862,65.8707,65.9765,95004.0
2024-01-22 13:50:00,68.58,68.6,68.54,68.54,69892.0,65.9765,65.9958,65.9381,65.9381,69892.0
2024-01-22 13:55:00,68.54,68.58,68.49,68.5,118561.0,65.9381,65.9765,65.89,65.8996,118561.0
2024-01-22 14:00:00,68.5,68.52,68.44,68.46,152180.0,65.8996,65.9188,65.8419,65.8611,152180.0
2024-01-22 14:05:00,68.45,68.49,68.43,68.46,67331.0,65.8515,65.89,65.8322,65.8611,67331.0
2024-01-22 14:10:00,68.45,68.47,68.43,68.43,91760.0,65.8515,65.8707,65.8322,65.8322,91760.0
2024-01-22 14:15:00,68.43,68.48,68.37,68.38,158646.0,65.8322,65.8803,65.7745,65.7841,158646.0
2024-01-22 14:20:00,68.37,68.37,68.18,68.26,261562.0,65.7745,65.7745,65.5917,65.6687,261562.0
2024-01-22 14:25:00,68.26,68.38,68.23,68.38,111846.0,65.6687,65.7841,65.6398,65.7841,111846.0
2024-01-22 14:30:00,68.38,68.39,68.32,68.34,124252.0,65.7841,65.7938,65.7264,65.7457,124252.0
2024-01-22 14:35:00,68.34,68.47,68.3,68.47,131151.0,65.7457,65.8707,65.7072,65.8707,131151.0
2024-01-22 14:40:00,68.47,68.73,68.47,68.72,264151.0,65.8707,66.1208,65.8707,66.1112,264151.0
2024-01-22 14:45:00,68.72,68.74,68.61,68.63,169689.0,66.1112,66.1305,66.0054,66.0246,169689.0
2024-01-22 14:50:00,68.63,68.67,68.59,68.66,72376.0,66.0246,66.0631,65.9862,66.0535,72376.0
2024-01-22 14:55:00,68.66,68.66,68.53,68.55,131967.0,66.0535,66.0535,65.9284,65.9477,131967.0
2024-01-22 15:00:00,68.55,68.56,68.5,68.56,101508.0,65.9477,65.9573,65.8996,65.9573,101508.0
2024-01-22 15:05:00,68.55,68.59,68.46,68.59,145391.0,65.9477,65.9862,65.8611,65.9862,145391.0
2024-01-22 15:10:00,68.59,68.71,68.58,68.66,151689.0,65.9862,66.1016,65.9765,66.0535,151689.0
2024-01-22 15:15:00,68.66,68.68,68.6,68.64,112682.0,66.0535,66.0727,65.9958,66.0343,112682.0
2024-01-22 15:20:00,68.64,68.66,68.58,68.62,108063.0,66.0343,66.0535,65.9765,66.015,108063.0
2024-01-22 15:25:00,68.63,68.7,68.62,68.66,118946.0,66.0246,66.092,66.015,66.0535,118946.0
2024-01-22 15:30:00,68.67,68.7,68.62,68.62,176480.0,66.0631,66.092,66.015,66.015,176480.0
2024-01-22 15:35:00,68.62,68.63,68.56,68.58,221753.0,66.015,66.0246,65.9573,65.9765,221753.0
2024-01-22 15:40:00,68.58,68.68,68.56,68.62,256669.0,65.9765,66.0727,65.9573,66.015,256669.0
2024-01-22 15:45:00,68.62,68.69,68.6,68.63,303668.0,66.015,66.0824,65.9958,66.0246,303668.0
2024-01-22 15:50:00,68.63,68.67,68.58,68.59,347764.0,66.0246,66.0631,65.9765,65.9862,347764.0
2024-01-22 15:55:00,68.59,68.65,68.58,68.62,628328.0,65.9862,66.0439,65.9765,66.015,628328.0
2024-01-23 09:30:00,72.76,73.69,72.55,73.68,4290099.0,69.9979,70.8926,69.7958,70.8829,4290099.0
2024-01-23 09:35:00,73.68,74.26,73.51,73.82,3141760.0,70.8829,71.4409,70.7194,71.0176,3141760.0
2024-01-23 09:40:00,73.82,74.16,73.0,73.26,2052472.0,71.0176,71.3447,70.2287,70.4789,2052472.0
2024-01-23 09:45:00,73.25,73.58,72.97,73.34,1264715.0,70.4693,70.7867,70.1999,70.5558,1264715.0
2024-01-23 09:50:00,73.36,73.48,72.82,73.37,1118986.0,70.5751,70.6905,70.0556,70.5847,1118986.0
2024-01-23 09:55:00,73.37,73.86,73.26,73.8,860672.0,70.5847,71.0561,70.4789,70.9984,860672.0
2024-01-23 10:00:00,73.8,74.05,73.74,73.91,1101828.0,70.9984,71.2389,70.9407,71.1042,1101828.0
2024-01-23 10:05:00,73.92,74.03,73.3,73.5,842699.0,71.1138,71.2196,70.5174,70.7098,842699.0
2024-01-23 10:10:00,73.49,73.92,73.41,73.89,526510.0,70.7001,71.1138,70.6232,71.085,526510.0
2024-01-23 10:15:00,73.9,74.0,73.76,73.98,605499.0,71.0946,71.1908,70.9599,71.1715,605499.0
2024-01-23 10:20:00,73.98,74.05,73.51,73.59,968201.0,71.1715,71.2389,70.7194,70.7964,968201.0
2024-01-23 10:25:00,73.59,73.93,73.54,73.91,863279.0,70.7964,71.1234,70.7482,71.1042,863279.0
2024-01-23 10:30:00,73.91,73.93,73.43,73.65,771224.0,71.1042,71.1234,70.6424,70.8541,771224.0
2024-01-23 10:35:00,73.65,74.5,73.63,74.31,1752854.0,70.8541,71.6718,70.8348,71.489,1752854.0
2024-01-23 10:40:00,74.31,74.41,73.55,73.55,1117226.0,71.489,71.5852,70.7579,70.7579,1117226.0
2024-01-23 10:45:00,73.56,73.69,73.36,73.61,619034.0,70.7675,70.8926,70.5751,70.8156,619034.0
2024-01-23 10:50:00,73.59,73.6,73.15,73.26,935226.0,70.7964,70.806,70.3731,70.4789,935226.0
2024-01-23 10:55:00,73.26,73.5,73.12,73.38,592770.0,70.4789,70.7098,70.3442,70.5943,592770.0
2024-01-23 11:00:00,73.38,73.59,73.3,73.34,524571.0,70.5943,70.7964,70.5174,70.5558,524571.0
2024-01-23 11:05:00,73.34,73.37,73.13,73.25,467701.0,70.5558,70.5847,70.3538,70.4693,467701.0
2024-01-23 11:10:00,73.23,73.4,73.06,73.19,360208.0,70.45,70.6136,70.2865,70.4115,360208.0
2024-01-23 11:15:00,73.19,73.43,73.18,73.38,276733.0,70.4115,70.6424,70.4019,70.5943,276733.0
2024-01-23 11:20:00,73.38,73.68,73.2,73.49,420162.0,70.5943,70.8829,70.4212,70.7001,420162.0
2024-01-23 11:25:00,73.48,73.63,73.42,73.54,321927.0,70.6905,70.8348,70.6328,70.7482,321927.0
2024-01-23 11:30:00,73.53,73.62,73.22,73.27,293287.0,70.7386,70.8252,70.4404,70.4885,293287.0
2024-01-23 11:35:00,73.27,73.44,73.2,73.44,361305.0,70.4885,70.652,70.4212,70.652,361305.0
2024-01-23 11:40:00,73.44,73.55,73.41,73.46,261837.0,70.652,70.7579,70.6232,70.6713,261837.0
2024-01-23 11:45:00,73.45,73.48,73.28,73.28,208782.0,70.6617,70.6905,70.4981,70.4981,208782.0
2024-01-23 11:50:00,73.28,73.48,73.22,73.36,242050.0,70.4981,70.6905,70.4404,70.5751,242050.0
2024-01-23 11:55:00,73.37,73.51,73.29,73.5,254767.0,70.5847,70.7194,70.5077,70.7098,254767.0
2024-01-23 12:00:00,73.5,73.6,73.39,73.42,295867.0,70.7098,70.806,70.6039,70.6328,295867.0
2024-01-23 12:05:00,73.41,73.51,73.39,73.5,196481.0,70.6232,70.7194,70.6039,70.7098,196481.0
2024-01-23 12:10:00,73.5,73.51,73.28,73.3,270811.0,70.7098,70.7194,70.4981,70.5174,270811.0
2024-01-23 12:15:00,73.29,73.3,73.11,73.14,369555.0,70.5077,70.5174,70.3346,70.3634,369555.0
2024-01-23 12:20:00,73.13,73.21,73.05,73.08,292949.0,70.3538,70.4308,70.2769,70.3057,292949.0
2024-01-23 12:25:00,73.08,73.15,72.96,73.15,381552.0,70.3057,70.3731,70.1903,70.3731,381552.0
2024-01-23 12:30:00,73.15,73.3,73.14,73.22,274425.0,70.3731,70.5174,70.3634,70.4404,274425.0
2024-01-23 12:35:00,73.22,73.25,73.0,73.01,247349.0,70.4404,70.4693,70.2287,70.2384,247349.0
2024-01-23 12:40:00,73.01,73.11,72.96,73.04,309186.0,70.2384,70.3346,70.1903,70.2672,309186.0
2024-01-23 12:45:00,73.05,73.33,73.04,73.31,335003.0,70.2769,70.5462,70.2672,70.527,335003.0
2024-01-23 12:50:00,73.31,73.44,73.28,73.34,267329.0,70.527,70.652,70.4981,70.5558,267329.0
2024-01-23 12:55:00,73.35,73.5,73.31,73.44,222429.0,70.5655,70.7098,70.527,70.652,222429.0
2024-01-23 13:00:00,73.44,73.55,73.43,73.44,250587.0,70.652,70.7579,70.6424,70.652,250587.0
2024-01-23 13:05:00,73.45,73.55,73.36,73.54,288999.0,70.6617,70.7579,70.5751,70.7482,288999.0
2024-01-23 13:10:00,73.53,73.54,73.46,73.48,208355.0,70.7386,70.7482,70.6713,70.6905,208355.0
2024-01-23 13:15:00,73.48,73.58,73.47,73.56,252042.0,70.6905,70.7867,70.6809,70.7675,252042.0
2024-01-23 13:20:00,73.56,73.75,73.53,73.68,326153.0,70.7675,70.9503,70.7386,70.8829,326153.0
2024-01-23 13:25:00,73.68,73.8,73.65,73.8,306240.0,70.8829,70.9984,70.8541,70.9984,306240.0
2024-01-23 13:30:00,73.8,73.85,73.73,73.74,331804.0,70.9984,71.0465,70.931,70.9407,331804.0
2024-01-23 13:35:00,73.74,73.75,73.57,73.58,214590.0,70.9407,70.9503,70.7771,70.7867,214590.0
2024-01-23 13:40:00,73.58,73.61,73.51,73.56,163698.0,70.7867,70.8156,70.7194,70.7675,163698.0
2024-01-23 13:45:00,73.55,73.65,73.5,73.62,171321.0,70.7579,70.8541,70.7098,70.8252,171321.0
2024-01-23 13:50:00,73.62,73.63,73.48,73.5,196567.0,70.8252,70.8348,70.6905,70.7098,196567.0
2024-01-23 13:55:00,73.5,73.7,73.49,73.64,169182.0,70.7098,70.9022,70.7001,70.8445,169182.0
2024-01-23 14:00:00,73.66,73.95,73.65,73.92,267979.0,70.8637,71.1427,70.8541,71.1138,267979.0
2024-01-23 14:05:00,73.92,73.93,73.8,73.87,201470.0,71.1138,71.1234,70.9984,71.0657,201470.0
2024-01-23 14:10:00,73.88,74.0,73.87,73.95,198194.0,71.0753,71.1908,71.0657,71.1427,198194.0
2024-01-23 14:15:00,73.95,74.11,73.89,74.03,398690.0,71.1427,71.2966,71.085,71.2196,398690.0
2024-01-23 14:20:00,74.03,74.07,73.92,73.94,210946.0,71.2196,71.2581,71.1138,71.1331,210946.0
2024-01-23 14:25:00,73.94,73.97,73.82,73.93,203401.0,71.1331,71.1619,71.0176,71.1234,203401.0
2024-01-23 14:30:00,73.94,74.02,73.91,74.01,284987.0,71.1331,71.21,71.1042,71.2004,284987.0
2024-01-23 14:35:00,74.01,74.06,73.95,74.0,163638.0,71.2004,71.2485,71.1427,71.1908,163638.0
2024-01-23 14:40:00,74.0,74.17,73.99,74.17,172315.0,71.1908,71.3543,71.1812,71.3543,172315.0
2024-01-23 14:45:00,74.16,74.18,73.95,73.98,229673.0,71.3447,71.364,71.1427,71.1715,229673.0
2024-01-23 14:50:00,73.97,74.14,73.89,74.13,271669.0,71.1619,71.3255,71.085,71.3159,271669.0
2024-01-23 14:55:00,74.13,74.16,74.08,74.14,165143.0,71.3159,71.3447,71.2677,71.3255,165143.0
2024-01-23 15:00:00,74.14,74.19,74.08,74.17,219830.0,71.3255,71.3736,71.2677,71.3543,219830.0
2024-01-23 15:05:00,74.17,74.17,74.01,74.05,222100.0,71.3543,71.3543,71.2004,71.2389,222100.0
2024-01-23 15:10:00,74.05,74.14,73.91,74.0,193044.0,71.2389,71.3255,71.1042,71.1908,193044.0
2024-01-23 15:15:00,74.0,74.06,73.93,73.95,178160.0,71.1908,71.2485,71.1234,71.1427,178160.0
2024-01-23 15:20:00,73.96,74.03,73.9,73.97,219663.0,71.1523,71.2196,71.0946,71.1619,219663.0
2024-01-23 15:25:00,73.96,74.05,73.92,74.04,281037.0,71.1523,71.2389,71.1138,71.2293,281037.0
2024-01-23 15:30:00,74.04,74.14,73.99,74.13,360235.0,71.2293,71.3255,71.1812,71.3159,360235.0
2024-01-23 15:35:00,74.13,74.22,74.09,74.16,450078.0,71.3159,71.4024,71.2774,71.3447,450078.0
2024-01-23 15:40:00,74.16,74.25,74.11,74.22,444572.0,71.3447,71.4313,71.2966,71.4024,444572.0
2024-01-23 15:45:00,74.22,74.24,74.1,74.11,561060.0,71.4024,71.4217,71.287,71.2966,561060.0
2024-01-23 15:50:00,74.1,74.14,73.99,74.08,556975.0,71.287,71.3255,71.1812,71.2677,556975.0
2024-01-23 15:55:00,74.09,74.09,74.01,74.02,1053822.0,71.2774,71.2774,71.2004,71.21,1053822.0
2024-01-24 09:30:00,75.28,75.62,74.33,74.9,2734625.0,72.4222,72.7493,71.5083,72.0566,2734625.0
2024-01-24 09:35:00,74.91,75.0,74.37,74.87,1195132.0,72.0662,72.1528,71.5467,72.0278,1195132.0
2024-01-24 09:40:00,74.87,74.99,74.69,74.89,778575.0,72.0278,72.1432,71.8546,72.047,778575.0
2024-01-24 09:45:00,74.88,75.23,74.64,75.04,987282.0,72.0374,72.3741,71.8065,72.1913,987282.0
2024-01-24 09:50:00,75.03,75.1,74.74,74.94,715406.0,72.1817,72.249,71.9027,72.0951,715406.0
2024-01-24 09:55:00,74.95,74.95,74.28,74.31,863088.0,72.1047,72.1047,71.4602,71.489,863088.0
2024-01-24 10:00:00,74.32,74.62,74.22,74.56,699324.0,71.4986,71.7873,71.4024,71.7295,699324.0
2024-01-24 10:05:00,74.56,74.78,74.47,74.69,612163.0,71.7295,71.9412,71.6429,71.8546,612163.0
2024-01-24 10:10:00,74.7,74.84,74.44,74.81,533886.0,71.8642,71.9989,71.6141,71.97,533886.0
2024-01-24 10:15:00,74.8,75.0,74.71,74.95,561099.0,71.9604,72.1528,71.8738,72.1047,561099.0
2024-01-24 10:20:00,74.95,75.05,74.91,74.95,761433.0,72.1047,72.2009,72.0662,72.1047,761433.0
2024-01-24 10:25:00,74.96,75.03,74.74,74.75,448224.0,72.1143,72.1817,71.9027,71.9123,448224.0
2024-01-24 10:30:00,74.74,74.8,74.53,74.55,438672.0,71.9027,71.9604,71.7007,71.7199,438672.0
2024-01-24 10:35:00,74.56,74.62,74.41,74.49,370183.0,71.7295,71.7873,71.5852,71.6622,370183.0
2024-01-24 10:40:00,74.48,74.74,74.43,74.67,394621.0,71.6526,71.9027,71.6045,71.8354,394621.0
2024-01-24 10:45:00,74.67,74.74,74.58,74.64,298657.0,71.8354,71.9027,71.7488,71.8065,298657.0
2024-01-24 10:50:00,74.64,74.7,74.58,74.64,238811.0,71.8065,71.8642,71.7488,71.8065,238811.0
2024-01-24 10:55:00,74.64,74.8,74.55,74.75,394537.0,71.8065,71.9604,71.7199,71.9123,394537.0
2024-01-24 11:00:00,74.74,74.87,74.65,74.77,342463.0,71.9027,72.0278,71.8161,71.9316,342463.0
2024-01-24 11:05:00,74.78,74.79,74.52,74.56,390493.0,71.9412,71.9508,71.691,71.7295,390493.0
2024-01-24 11:10:00,74.57,74.58,74.36,74.41,374959.0,71.7391,71.7488,71.5371,71.5852,374959.0
2024-01-24 11:15:00,74.43,74.72,74.37,74.7,309106.0,71.6045,71.8835,71.5467,71.8642,309106.0
2024-01-24 11:20:00,74.7,74.8,74.62,74.78,250132.0,71.8642,71.9604,71.7873,71.9412,250132.0
2024-01-24 11:25:00,74.79,74.99,74.75,74.97,320021.0,71.9508,72.1432,71.9123,72.124,320021.0
2024-01-24 11:30:00,74.97,75.01,74.84,74.96,406405.0,72.124,72.1624,71.9989,72.1143,406405.0
2024-01-24 11:35:00,74.97,75.13,74.92,75.12,491172.0,72.124,72.2779,72.0759,72.2683,491172.0
2024-01-24 11:40:00,75.12,75.17,74.93,74.97,425460.0,72.2683,72.3164,72.0855,72.124,425460.0
2024-01-24 11:45:00,74.96,74.97,74.78,74.89,348569.0,72.1143,72.124,71.9412,72.047,348569.0
2024-01-24 11:50:00,74.89,74.96,74.76,74.76,197630.0,72.047,72.1143,71.9219,71.9219,197630.0
2024-01-24 11:55:00,74.76,74.87,74.73,74.85,244409.0,71.9219,72.0278,71.8931,72.0085,244409.0
2024-01-24 12:00:00,74.84,74.86,74.74,74.81,161207.0,71.9989,72.0181,71.9027,71.97,161207.0
2024-01-24 12:05:00,74.81,74.86,74.7,74.85,209866.0,71.97,72.0181,71.8642,72.0085,209866.0
2024-01-24 12:10:00,74.85,74.88,74.69,74.84,218534.0,72.0085,72.0374,71.8546,71.9989,218534.0
2024-01-24 12:15:00,74.84,74.87,74.77,74.82,136230.0,71.9989,72.0278,71.9316,71.9797,136230.0
2024-01-24 12:20:00,74.83,74.92,74.8,74.89,160218.0,71.9893,72.0759,71.9604,72.047,160218.0
2024-01-24 12:25:00,74.88,74.91,74.8,74.86,94524.0,72.0374,72.0662,71.9604,72.0181,94524.0
2024-01-24 12:30:00,74.87,74.9,74.79,74.9,189716.0,72.0278,72.0566,71.9508,72.0566,189716.0
2024-01-24 12:35:00,74.9,75.09,74.88,75.08,540947.0,72.0566,72.2394,72.0374,72.2298,540947.0
2024-01-24 12:40:00,75.08,75.15,75.03,75.13,169650.0,72.2298,72.2971,72.1817,72.2779,169650.0
2024-01-24 12:45:00,75.14,75.18,75.09,75.11,204515.0,72.2875,72.326,72.2394,72.2586,204515.0
2024-01-24 12:50:00,75.12,75.26,75.12,75.21,209097.0,72.2683,72.403,72.2683,72.3549,209097.0
2024-01-24 12:55:00,75.2,75.26,75.15,75.22,242383.0,72.3452,72.403,72.2971,72.3645,242383.0
2024-01-24 13:00:00,75.21,75.24,75.06,75.1,310814.0,72.3549,72.3837,72.2105,72.249,310814.0
2024-01-24 13:05:00,75.1,75.1,74.95,74.98,246372.0,72.249,72.249,72.1047,72.1336,246372.0
2024-01-24 13:10:00,74.98,75.0,74.86,74.87,206744.0,72.1336,72.1528,72.0181,72.0278,206744.0
2024-01-24 13:15:00,74.86,74.86,74.73,74.81,250541.0,72.0181,72.0181,71.8931,71.97,250541.0
2024-01-24 13:20:00,74.81,74.88,74.75,74.77,154482.0,71.97,72.0374,71.9123,71.9316,154482.0
2024-01-24 13:25:00,74.76,74.81,74.72,74.75,225618.0,71.9219,71.97,71.8835,71.9123,225618.0
2024-01-24 13:30:00,74.75,74.76,74.71,74.75,173879.0,71.9123,71.9219,71.8738,71.9123,173879.0
2024-01-24 13:35:00,74.75,74.77,74.64,74.64,208970.0,71.9123,71.9316,71.8065,71.8065,208970.0
2024-01-24 13:40:00,74.64,74.7,74.63,74.7,130945.0,71.8065,71.8642,71.7969,71.8642,130945.0
2024-01-24 13:45:00,74.69,74.72,74.66,74.7,135912.0,71.8546,71.8835,71.8257,71.8642,135912.0
2024-01-24 13:50:00,74.69,74.71,74.65,74.68,182397.0,71.8546,71.8738,71.8161,71.845,182397.0
2024-01-24 13:55:00,74.67,74.73,74.66,74.7,143194.0,71.8354,71.8931,71.8257,71.8642,143194.0
2024-01-24 14:00:00,74.69,74.71,74.62,74.67,142763.0,71.8546,71.8738,71.7873,71.8354,142763.0
2024-01-24 14:05:00,74.67,74.76,74.65,74.73,145155.0,71.8354,71.9219,71.8161,71.8931,145155.0
2024-01-24 14:10:00,74.73,74.86,74.67,74.86,132216.0,71.8931,72.0181,71.8354,72.0181,132216.0
2024-01-24 14:15:00,74.86,74.87,74.8,74.85,149581.0,72.0181,72.0278,71.9604,72.0085,149581.0
2024-01-24 14:20:00,74.84,74.9,74.76,74.83,157982.0,71.9989,72.0566,71.9219,71.9893,157982.0
2024-01-24 14:25:00,74.84,74.89,74.75,74.76,130881.0,71.9989,72.047,71.9123,71.9219,130881.0
2024-01-24 14:30:00,74.77,74.85,74.76,74.79,125510.0,71.9316,72.0085,71.9219,71.9508,125510.0
2024-01-24 14:35:00,74.79,75.0,74.78,74.99,223591.0,71.9508,72.1528,71.9412,72.1432,223591.0
2024-01-24 14:40:00,75.0,75.06,74.93,75.06,205024.0,72.1528,72.2105,72.0855,72.2105,205024.0
2024-01-24 14:45:00,75.06,75.14,75.02,75.13,210832.0,72.2105,72.2875,72.1721,72.2779,210832.0
2024-01-24 14:50:00,75.13,75.19,75.1,75.1,206288.0,72.2779,72.3356,72.249,72.249,206288.0
2024-01-24 14:55:00,75.1,75.14,75.0,75.13,219069.0,72.249,72.2875,72.1528,72.2779,219069.0
2024-01-24 15:00:00,75.12,75.15,74.96,75.04,172380.0,72.2683,72.2971,72.1143,72.1913,172380.0
2024-01-24 15:05:00,75.05,75.15,75.04,75.09,150158.0,72.2009,72.2971,72.1913,72.2394,150158.0
2024-01-24 15:10:00,75.09,75.12,75.02,75.06,224207.0,72.2394,72.2683,72.1721,72.2105,224207.0
2024-01-24 15:15:00,75.06,75.11,74.93,74.96,268654.0,72.2105,72.2586,72.0855,72.1143,268654.0
2024-01-24 15:20:00,74.95,75.02,74.92,74.94,158934.0,72.1047,72.1721,72.0759,72.0951,158934.0
2024-01-24 15:25:00,74.94,74.98,74.88,74.92,143800.0,72.0951,72.1336,72.0374,72.0759,143800.0
2024-01-24 15:30:00,74.92,74.92,74.78,74.87,247369.0,72.0759,72.0759,71.9412,72.0278,247369.0
2024-01-24 15:35:00,74.87,74.91,74.8,74.84,197164.0,72.0278,72.0662,71.9604,71.9989,197164.0
2024-01-24 15:40:00,74.84,75.09,74.84,75.06,349712.0,71.9989,72.2394,71.9989,72.2105,349712.0
2024-01-24 15:45:00,75.06,75.13,75.03,75.13,526371.0,72.2105,72.2779,72.1817,72.2779,526371.0
2024-01-24 15:50:00,75.12,75.18,75.1,75.15,659712.0,72.2683,72.326,72.249,72.2971,659712.0
2024-01-24 15:55:00,75.16,75.25,75.07,75.21,1488364.0,72.3068,72.3933,72.2202,72.3549,1488364.0
2024-01-25 09:30:00,75.19,75.5,74.8,75.21,875159.0,72.3356,72.6338,71.9604,72.3549,875159.0
2024-01-25 09:35:00,75.23,75.26,74.36,74.74,779727.0,72.3741,72.403,71.5371,71.9027,779727.0
2024-01-25 09:40:00,74.75,74.78,74.46,74.5,444601.0,71.9123,71.9412,71.6333,71.6718,444601.0
2024-01-25 09:45:00,74.51,74.58,74.14,74.3,654604.0,71.6814,71.7488,71.3255,71.4794,654604.0
2024-01-25 09:50:00,74.3,74.73,74.29,74.53,518873.0,71.4794,71.8931,71.4698,71.7007,518873.0
2024-01-25 09:55:00,74.53,74.71,74.49,74.65,338765.0,71.7007,71.8738,71.6622,71.8161,338765.0
2024-01-25 10:00:00,74.65,74.71,74.46,74.53,364227.0,71.8161,71.8738,71.6333,71.7007,364227.0
2024-01-25 10:05:00,74.54,74.58,74.32,74.51,376912.0,71.7103,71.7488,71.4986,71.6814,376912.0
2024-01-25 10:10:00,74.52,74.53,74.2,74.2,453867.0,71.691,71.7007,71.3832,71.3832,453867.0
2024-01-25 10:15:00,74.2,74.35,73.93,74.06,570193.0,71.3832,71.5275,71.1234,71.2485,570193.0
2024-01-25 10:20:00,74.06,74.11,73.8,73.91,505096.0,71.2485,71.2966,70.9984,71.1042,505096.0
2024-01-25 10:25:00,73.91,74.12,73.81,73.99,469194.0,71.1042,71.3062,71.008,71.1812,469194.0
2024-01-25 10:30:00,73.99,73.99,73.6,73.72,430132.0,71.1812,71.1812,70.806,70.9214,430132.0
2024-01-25 10:35:00,73.72,73.99,73.71,73.85,340486.0,70.9214,71.1812,70.9118,71.0465,340486.0
2024-01-25 10:40:00,73.85,73.85,73.66,73.72,290299.0,71.0465,71.0465,70.8637,70.9214,290299.0
2024-01-25 10:45:00,73.73,73.81,73.67,73.68,216306.0,70.931,71.008,70.8733,70.8829,216306.0
2024-01-25 10:50:00,73.69,73.89,73.66,73.88,242048.0,70.8926,71.085,70.8637,71.0753,242048.0
2024-01-25 10:55:00,73.87,74.03,73.72,73.72,417355.0,71.0657,71.2196,70.9214,70.9214,417355.0
2024-01-25 11:00:00,73.71,73.85,73.65,73.73,233768.0,70.9118,71.0465,70.8541,70.931,233768.0
2024-01-25 11:05:00,73.73,74.05,73.63,73.96,440916.0,70.931,71.2389,70.8348,71.1523,440916.0
2024-01-25 11:10:00,73.96,74.2,73.91,74.13,377013.0,71.1523,71.3832,71.1042,71.3159,377013.0
2024-01-25 11:15:00,74.13,74.23,74.1,74.17,252925.0,71.3159,71.4121,71.287,71.3543,252925.0
2024-01-25 11:20:00,74.15,74.17,74.02,74.03,205895.0,71.3351,71.3543,71.21,71.2196,205895.0
2024-01-25 11:25:00,74.03,74.17,73.98,74.13,211412.0,71.2196,71.3543,71.1715,71.3159,211412.0
2024-01-25 11:30:00,74.13,74.19,74.06,74.16,188629.0,71.3159,71.3736,71.2485,71.3447,188629.0
2024-01-25 11:35:00,74.16,74.3,74.11,74.2,211655.0,71.3447,71.4794,71.2966,71.3832,211655.0
2024-01-25 11:40:00,74.19,74.25,74.16,74.2,180032.0,71.3736,71.4313,71.3447,71.3832,180032.0
2024-01-25 11:45:00,74.2,74.32,74.19,74.26,184197.0,71.3832,71.4986,71.3736,71.4409,184197.0
2024-01-25 11:50:00,74.27,74.31,74.21,74.31,134198.0,71.4505,71.489,71.3928,71.489,134198.0
2024-01-25 11:55:00,74.31,74.4,74.3,74.35,222776.0,71.489,71.5756,71.4794,71.5275,222776.0
2024-01-25 12:00:00,74.36,74.38,74.31,74.34,144050.0,71.5371,71.5564,71.489,71.5179,144050.0
2024-01-25 12:05:00,74.34,74.4,74.15,74.16,208691.0,71.5179,71.5756,71.3351,71.3447,208691.0
2024-01-25 12:10:00,74.17,74.27,74.13,74.23,141167.0,71.3543,71.4505,71.3159,71.4121,141167.0
2024-01-25 12:15:00,74.23,74.39,74.23,74.36,157729.0,71.4121,71.566,71.4121,71.5371,157729.0
2024-01-25 12:20:00,74.37,74.42,74.33,74.37,120780.0,71.5467,71.5948,71.5083,71.5467,120780.0
2024-01-25 12:25:00,74.37,74.37,74.27,74.31,136980.0,71.5467,71.5467,71.4505,71.489,136980.0
2024-01-25 12:30:00,74.32,74.33,74.21,74.23,107670.0,71.4986,71.5083,71.3928,71.4121,107670.0
2024-01-25 12:35:00,74.23,74.23,74.12,74.2,145360.0,71.4121,71.4121,71.3062,71.3832,145360.0
2024-01-25 12:40:00,74.2,74.24,74.12,74.14,101857.0,71.3832,71.4217,71.3062,71.3255,101857.0
2024-01-25 12:45:00,74.14,74.14,74.02,74.03,123920.0,71.3255,71.3255,71.21,71.2196,123920.0
2024-01-25 12:50:00,74.03,74.09,73.99,73.99,110356.0,71.2196,71.2774,71.1812,71.1812,110356.0
2024-01-25 12:55:00,73.99,74.01,73.91,73.95,149935.0,71.1812,71.2004,71.1042,71.1427,149935.0
2024-01-25 13:00:00,73.95,74.02,73.86,73.88,189904.0,71.1427,71.21,71.0561,71.0753,189904.0
2024-01-25 13:05:00,73.88,74.09,73.87,74.05,170845.0,71.0753,71.2774,71.0657,71.2389,170845.0
2024-01-25 13:10:00,74.05,74.07,73.99,74.02,94530.0,71.2389,71.2581,71.1812,71.21,94530.0
2024-01-25 13:15:00,74.02,74.02,73.9,73.95,99923.0,71.21,71.21,71.0946,71.1427,99923.0
2024-01-25 13:20:00,73.94,74.09,73.94,74.03,97557.0,71.1331,71.2774,71.1331,71.2196,97557.0
2024-01-25 13:25:00,74.03,74.05,73.98,74.02,87244.0,71.2196,71.2389,71.1715,71.21,87244.0
2024-01-25 13:30:00,74.02,74.03,73.82,73.82,132433.0,71.21,71.2196,71.0176,71.0176,132433.0
2024-01-25 13:35:00,73.82,73.9,73.77,73.89,124954.0,71.0176,71.0946,70.9695,71.085,124954.0
2024-01-25 13:40:00,73.88,73.93,73.83,73.92,82997.0,71.0753,71.1234,71.0272,71.1138,82997.0
2024-01-25 13:45:00,73.91,73.91,73.77,73.78,129484.0,71.1042,71.1042,70.9695,70.9791,129484.0
2024-01-25 13:50:00,73.78,73.8,73.71,73.71,123092.0,70.9791,70.9984,70.9118,70.9118,123092.0
2024-01-25 13:55:00,73.72,73.72,73.6,73.65,172357.0,70.9214,70.9214,70.806,70.8541,172357.0
2024-01-25 14:00:00,73.65,73.65,73.56,73.65,194650.0,70.8541,70.8541,70.7675,70.8541,194650.0
2024-01-25 14:05:00,73.64,73.64,73.57,73.64,103080.0,70.8445,70.8445,70.7771,70.8445,103080.0
2024-01-25 14:10:00,73.64,73.76,73.63,73.76,141701.0,70.8445,70.9599,70.8348,70.9599,141701.0
2024-01-25 14:15:00,73.76,73.79,73.64,73.73,104298.0,70.9599,70.9888,70.8445,70.931,104298.0
2024-01-25 14:20:00,73.73,73.81,73.71,73.77,116631.0,70.931,71.008,70.9118,70.9695,116631.0
2024-01-25 14:25:00,73.76,73.8,73.72,73.79,89812.0,70.9599,70.9984,70.9214,70.9888,89812.0
2024-01-25 14:30:00,73.8,73.92,73.8,73.92,117309.0,70.9984,71.1138,70.9984,71.1138,117309.0
2024-01-25 14:35:00,73.91,74.0,73.89,73.98,129114.0,71.1042,71.1908,71.085,71.1715,129114.0
2024-01-25 14:40:00,73.98,74.01,73.94,73.96,105290.0,71.1715,71.2004,71.1331,71.1523,105290.0
2024-01-25 14:45:00,73.96,74.01,73.92,73.99,131915.0,71.1523,71.2004,71.1138,71.1812,131915.0
2024-01-25 14:50:00,73.99,74.02,73.94,74.01,105223.0,71.1812,71.21,71.1331,71.2004,105223.0
2024-01-25 14:55:00,74.0,74.03,73.95,74.03,92335.0,71.1908,71.2196,71.1427,71.2196,92335.0
2024-01-25 15:00:00,74.03,74.07,73.96,74.03,117527.0,71.2196,71.2581,71.1523,71.2196,117527.0
2024-01-25 15:05:00,74.03,74.08,74.02,74.06,74664.0,71.2196,71.2677,71.21,71.2485,74664.0
2024-01-25 15:10:00,74.05,74.1,73.95,73.97,102054.0,71.2389,71.287,71.1427,71.1619,102054.0
2024-01-25 15:15:00,73.97,73.99,73.89,73.96,148293.0,71.1619,71.1812,71.085,71.1523,148293.0
2024-01-25 15:20:00,73.96,73.99,73.91,73.92,126699.0,71.1523,71.1812,71.1042,71.1138,126699.0
2024-01-25 15:25:00,73.91,73.94,73.9,73.92,81664.0,71.1042,71.1331,71.0946,71.1138,81664.0
2024-01-25 15:30:00,73.93,73.98,73.9,73.94,134176.0,71.1234,71.1715,71.0946,71.1331,134176.0
2024-01-25 15:35:00,73.95,74.06,73.94,74.06,153943.0,71.1427,71.2485,71.1331,71.2485,153943.0
2024-01-25 15:40:00,74.05,74.08,73.97,74.03,163860.0,71.2389,71.2677,71.1619,71.2196,163860.0
2024-01-25 15:45:00,74.02,74.05,73.9,73.91,311843.0,71.21,71.2389,71.0946,71.1042,311843.0
2024-01-25 15:50:00,73.91,73.93,73.78,73.81,435306.0,71.1042,71.1234,70.9791,71.008,435306.0
2024-01-25 15:55:00,73.81,73.88,73.8,73.86,733264.0,71.008,71.0753,70.9984,71.0561,733264.0
2024-01-26 09:30:00,73.1,73.54,72.92,73.4,912236.0,70.325,70.7482,70.1518,70.6136,912236.0
2024-01-26 09:35:00,73.39,73.62,73.27,73.55,405652.0,70.6039,70.8252,70.4885,70.7579,405652.0
2024-01-26 09:40:00,73.54,73.67,73.4,73.48,425912.0,70.7482,70.8733,70.6136,70.6905,425912.0
2024-01-26 09:45:00,73.48,73.76,73.41,73.67,428033.0,70.6905,70.9599,70.6232,70.8733,428033.0
2024-01-26 09:50:00,73.66,73.78,73.59,73.62,262740.0,70.8637,70.9791,70.7964,70.8252,262740.0
2024-01-26 09:55:00,73.62,73.77,73.54,73.64,340088.0,70.8252,70.9695,70.7482,70.8445,340088.0
2024-01-26 10:00:00,73.64,73.79,73.56,73.79,270806.0,70.8445,70.9888,70.7675,70.9888,270806.0
2024-01-26 10:05:00,73.79,73.94,73.68,73.74,430201.0,70.9888,71.1331,70.8829,70.9407,430201.0
2024-01-26 10:10:00,73.75,73.89,73.72,73.85,232444.0,70.9503,71.085,70.9214,71.0465,232444.0
2024-01-26 10:15:00,73.84,73.86,73.69,73.83,375707.0,71.0369,71.0561,70.8926,71.0272,375707.0
2024-01-26 10:20:00,73.83,73.92,73.75,73.82,234264.0,71.0272,71.1138,70.9503,71.0176,234264.0
2024-01-26 10:25:00,73.83,74.07,73.81,73.97,311745.0,71.0272,71.2581,71.008,71.1619,311745.0
2024-01-26 10:30:00,73.96,74.14,73.95,74.1,229612.0,71.1523,71.3255,71.1427,71.287,229612.0
2024-01-26 10:35:00,74.08,74.16,74.06,74.13,284196.0,71.2677,71.3447,71.2485,71.3159,284196.0
2024-01-26 10:40:00,74.14,74.47,74.11,74.46,473260.0,71.3255,71.6429,71.2966,71.6333,473260.0
2024-01-26 10:45:00,74.46,74.49,74.17,74.18,398172.0,71.6333,71.6622,71.3543,71.364,398172.0
2024-01-26 10:50:00,74.18,74.25,74.05,74.25,237060.0,71.364,71.4313,71.2389,71.4313,237060.0
2024-01-26 10:55:00,74.24,74.39,74.23,74.38,212911.0,71.4217,71.566,71.4121,71.5564,212911.0
2024-01-26 11:00:00,74.37,74.37,74.12,74.2,130475.0,71.5467,71.5467,71.3062,71.3832,130475.0
2024-01-26 11:05:00,74.2,74.37,74.2,74.34,179784.0,71.3832,71.5467,71.3832,71.5179,179784.0
2024-01-26 11:10:00,74.34,74.37,74.23,74.25,90586.0,71.5179,71.5467,71.4121,71.4313,90586.0
2024-01-26 11:15:00,74.26,74.27,74.18,74.27,99123.0,71.4409,71.4505,71.364,71.4505,99123.0
2024-01-26 11:20:00,74.27,74.31,74.23,74.25,95576.0,71.4505,71.489,71.4121,71.4313,95576.0
2024-01-26 11:25:00,74.26,74.56,74.25,74.5,425955.0,71.4409,71.7295,71.4313,71.6718,425955.0
2024-01-26 11:30:00,74.5,74.57,74.48,74.55,183047.0,71.6718,71.7391,71.6526,71.7199,183047.0
2024-01-26 11:35:00,74.55,74.59,74.48,74.51,158116.0,71.7199,71.7584,71.6526,71.6814,158116.0
2024-01-26 11:40:00,74.52,74.52,74.46,74.51,157926.0,71.691,71.691,71.6333,71.6814,157926.0
2024-01-26 11:45:00,74.51,74.56,74.49,74.53,156771.0,71.6814,71.7295,71.6622,71.7007,156771.0
2024-01-26 11:50:00,74.53,74.6,74.5,74.58,141315.0,71.7007,71.768,71.6718,71.7488,141315.0
2024-01-26 11:55:00,74.57,74.66,74.55,74.66,119672.0,71.7391,71.8257,71.7199,71.8257,119672.0
2024-01-26 12:00:00,74.66,74.72,74.6,74.71,179637.0,71.8257,71.8835,71.768,71.8738,179637.0
2024-01-26 12:05:00,74.71,74.72,74.55,74.62,149604.0,71.8738,71.8835,71.7199,71.7873,149604.0
2024-01-26 12:10:00,74.62,74.64,74.55,74.62,83253.0,71.7873,71.8065,71.7199,71.7873,83253.0
2024-01-26 12:15:00,74.61,74.62,74.52,74.58,124168.0,71.7776,71.7873,71.691,71.7488,124168.0
2024-01-26 12:20:00,74.58,74.61,74.52,74.54,90843.0,71.7488,71.7776,71.691,71.7103,90843.0
2024-01-26 12:25:00,74.55,74.56,74.47,74.51,165670.0,71.7199,71.7295,71.6429,71.6814,165670.0
2024-01-26 12:30:00,74.51,74.54,74.47,74.53,252271.0,71.6814,71.7103,71.6429,71.7007,252271.0
2024-01-26 12:35:00,74.54,74.56,74.44,74.51,165207.0,71.7103,71.7295,71.6141,71.6814,165207.0
2024-01-26 12:40:00,74.51,74.53,74.48,74.5,110366.0,71.6814,71.7007,71.6526,71.6718,110366.0
2024-01-26 12:45:00,74.5,74.54,74.47,74.48,100357.0,71.6718,71.7103,71.6429,71.6526,100357.0
2024-01-26 12:50:00,74.48,74.54,74.46,74.53,106844.0,71.6526,71.7103,71.6333,71.7007,106844.0
2024-01-26 12:55:00,74.52,74.52,74.38,74.41,179789.0,71.691,71.691,71.5564,71.5852,179789.0
2024-01-26 13:00:00,74.41,74.45,74.33,74.44,190006.0,71.5852,71.6237,71.5083,71.6141,190006.0
2024-01-26 13:05:00,74.43,74.43,74.37,74.41,96302.0,71.6045,71.6045,71.5467,71.5852,96302.0
2024-01-26 13:10:00,74.41,74.44,74.37,74.38,133508.0,71.5852,71.6141,71.5467,71.5564,133508.0
2024-01-26 13:15:00,74.38,74.38,74.18,74.2,218048.0,71.5564,71.5564,71.364,71.3832,218048.0
2024-01-26 13:20:00,74.2,74.31,74.19,74.3,213167.0,71.3832,71.489,71.3736,71.4794,213167.0
2024-01-26 13:25:00,74.3,74.31,74.24,74.24,136920.0,71.4794,71.489,71.4217,71.4217,136920.0
2024-01-26 13:30:00,74.25,74.38,74.22,74.38,117858.0,71.4313,71.5564,71.4024,71.5564,117858.0
2024-01-26 13:35:00,74.38,74.47,74.37,74.39,122225.0,71.5564,71.6429,71.5467,71.566,122225.0
2024-01-26 13:40:00,74.39,74.4,74.3,74.38,103674.0,71.566,71.5756,71.4794,71.5564,103674.0
2024-01-26 13:45:00,74.37,74.39,74.34,74.38,40453.0,71.5467,71.566,71.5179,71.5564,40453.0
2024-01-26 13:50:00,74.37,74.4,74.27,74.3,97170.0,71.5467,71.5756,71.4505,71.4794,97170.0
2024-01-26 13:55:00,74.3,74.31,74.23,74.26,118012.0,71.4794,71.489,71.4121,71.4409,118012.0
2024-01-26 14:00:00,74.26,74.29,74.22,74.24,80149.0,71.4409,71.4698,71.4024,71.4217,80149.0
2024-01-26 14:05:00,74.23,74.26,74.22,74.23,94965.0,71.4121,71.4409,71.4024,71.4121,94965.0
2024-01-26 14:10:00,74.23,74.31,74.22,74.28,100671.0,71.4121,71.489,71.4024,71.4602,100671.0
2024-01-26 14:15:00,74.28,74.3,74.21,74.23,78634.0,71.4602,71.4794,71.3928,71.4121,78634.0
2024-01-26 14:20:00,74.23,74.27,74.21,74.22,79063.0,71.4121,71.4505,71.3928,71.4024,79063.0
2024-01-26 14:25:00,74.22,74.22,74.11,74.11,94735.0,71.4024,71.4024,71.2966,71.2966,94735.0
2024-01-26 14:30:00,74.12,74.16,74.12,74.15,61939.0,71.3062,71.3447,71.3062,71.3351,61939.0
2024-01-26 14:35:00,74.16,74.26,74.14,74.16,133989.0,71.3447,71.4409,71.3255,71.3447,133989.0
2024-01-26 14:40:00,74.17,74.22,74.14,74.19,135277.0,71.3543,71.4024,71.3255,71.3736,135277.0
2024-01-26 14:45:00,74.19,74.28,74.17,74.21,96125.0,71.3736,71.4602,71.3543,71.3928,96125.0
2024-01-26 14:50:00,74.22,74.28,74.16,74.2,159212.0,71.4024,71.4602,71.3447,71.3832,159212.0
2024-01-26 14:55:00,74.2,74.2,74.15,74.17,96162.0,71.3832,71.3832,71.3351,71.3543,96162.0
2024-01-26 15:00:00,74.17,74.22,74.17,74.18,68101.0,71.3543,71.4024,71.3543,71.364,68101.0
2024-01-26 15:05:00,74.18,74.18,74.11,74.15,84938.0,71.364,71.364,71.2966,71.3351,84938.0
2024-01-26 15:10:00,74.14,74.16,74.1,74.14,102314.0,71.3255,71.3447,71.287,71.3255,102314.0
2024-01-26 15:15:00,74.13,74.14,74.08,74.12,89447.0,71.3159,71.3255,71.2677,71.3062,89447.0
2024-01-26 15:20:00,74.13,74.14,74.07,74.09,128483.0,71.3159,71.3255,71.2581,71.2774,128483.0
2024-01-26 15:25:00,74.09,74.13,74.02,74.04,120331.0,71.2774,71.3159,71.21,71.2293,120331.0
2024-01-26 15:30:00,74.04,74.06,73.98,74.0,224730.0,71.2293,71.2485,71.1715,71.1908,224730.0
2024-01-26 15:35:00,74.0,74.06,73.99,74.05,162863.0,71.1908,71.2485,71.1812,71.2389,162863.0
2024-01-26 15:40:00,74.04,74.07,74.0,74.03,178061.0,71.2293,71.2581,71.1908,71.2196,178061.0
2024-01-26 15:45:00,74.03,74.1,74.02,74.09,201540.0,71.2196,71.287,71.21,71.2774,201540.0
2024-01-26 15:50:00,74.09,74.1,74.02,74.03,290428.0,71.2774,71.287,71.21,71.2196,290428.0
2024-01-26 15:55:00,74.04,74.05,73.98,74.02,547282.0,71.2293,71.2389,71.1715,71.21,547282.0
2024-01-29 09:30:00,74.67,74.81,73.59,73.64,834919.0,71.8354,71.97,70.7964,70.8445,834919.0
2024-01-29 09:35:00,73.64,73.89,73.34,73.65,541450.0,70.8445,71.085,70.5558,70.8541,541450.0
2024-01-29 09:40:00,73.65,73.65,73.36,73.4,389640.0,70.8541,70.8541,70.5751,70.6136,389640.0
2024-01-29 09:45:00,73.4,73.44,73.15,73.28,351341.0,70.6136,70.652,70.3731,70.4981,351341.0
2024-01-29 09:50:00,73.29,73.39,73.22,73.35,247841.0,70.5077,70.6039,70.4404,70.5655,247841.0
2024-01-29 09:55:00,73.35,73.47,73.25,73.38,293369.0,70.5655,70.6809,70.4693,70.5943,293369.0
2024-01-29 10:00:00,73.38,73.43,72.99,73.08,359882.0,70.5943,70.6424,70.2191,70.3057,359882.0
2024-01-29 10:05:00,73.09,73.15,72.93,73.13,304622.0,70.3153,70.3731,70.1614,70.3538,304622.0
2024-01-29 10:10:00,73.14,73.29,73.1,73.16,258665.0,70.3634,70.5077,70.325,70.3827,258665.0
2024-01-29 10:15:00,73.16,73.16,72.99,73.08,238274.0,70.3827,70.3827,70.2191,70.3057,238274.0
2024-01-29 10:20:00,73.08,73.14,72.95,72.97,339251.0,70.3057,70.3634,70.1806,70.1999,339251.0
2024-01-29 10:25:00,72.97,73.02,72.87,72.93,310473.0,70.1999,70.248,70.1037,70.1614,310473.0
2024-01-29 10:30:00,72.94,72.99,72.83,72.97,307219.0,70.171,70.2191,70.0652,70.1999,307219.0
2024-01-29 10:35:00,72.97,73.0,72.85,72.92,193729.0,70.1999,70.2287,70.0844,70.1518,193729.0
2024-01-29 10:40:00,72.91,73.07,72.91,73.03,240865.0,70.1422,70.2961,70.1422,70.2576,240865.0
2024-01-29 10:45:00,73.05,73.07,72.92,72.94,244388.0,70.2769,70.2961,70.1518,70.171,244388.0
2024-01-29 10:50:00,72.93,72.95,72.84,72.9,218870.0,70.1614,70.1806,70.0748,70.1325,218870.0
2024-01-29 10:55:00,72.89,72.96,72.84,72.92,177489.0,70.1229,70.1903,70.0748,70.1518,177489.0
2024-01-29 11:00:00,72.92,73.24,72.88,73.22,257057.0,70.1518,70.4596,70.1133,70.4404,257057.0
2024-01-29 11:05:00,73.22,73.3,73.13,73.2,369317.0,70.4404,70.5174,70.3538,70.4212,369317.0
2024-01-29 11:10:00,73.2,73.4,73.14,73.31,321838.0,70.4212,70.6136,70.3634,70.527,321838.0
2024-01-29 11:15:00,73.32,73.34,73.14,73.19,231678.0,70.5366,70.5558,70.3634,70.4115,231678.0
2024-01-29 11:20:00,73.19,73.25,73.13,73.17,166517.0,70.4115,70.4693,70.3538,70.3923,166517.0
2024-01-29 11:25:00,73.17,73.18,73.08,73.15,128538.0,70.3923,70.4019,70.3057,70.3731,128538.0
2024-01-29 11:30:00,73.15,73.19,73.11,73.17,91225.0,70.3731,70.4115,70.3346,70.3923,91225.0
2024-01-29 11:35:00,73.18,73.18,73.05,73.11,138043.0,70.4019,70.4019,70.2769,70.3346,138043.0
2024-01-29 11:40:00,73.12,73.29,73.1,73.29,176516.0,70.3442,70.5077,70.325,70.5077,176516.0
2024-01-29 11:45:00,73.28,73.31,73.18,73.25,109787.0,70.4981,70.527,70.4019,70.4693,109787.0
2024-01-29 11:50:00,73.25,73.25,73.17,73.2,77971.0,70.4693,70.4693,70.3923,70.4212,77971.0
2024-01-29 11:55:00,73.2,73.36,73.2,73.35,165010.0,70.4212,70.5751,70.4212,70.5655,165010.0
2024-01-29 12:00:00,73.35,73.43,73.32,73.42,134245.0,70.5655,70.6424,70.5366,70.6328,134245.0
2024-01-29 12:05:00,73.43,73.51,73.39,73.45,135103.0,70.6424,70.7194,70.6039,70.6617,135103.0
2024-01-29 12:10:00,73.45,73.49,73.35,73.36,123375.0,70.6617,70.7001,70.5655,70.5751,123375.0
2024-01-29 12:15:00,73.37,73.37,73.28,73.36,118873.0,70.5847,70.5847,70.4981,70.5751,118873.0
2024-01-29 12:20:00,73.35,73.36,73.28,73.35,73127.0,70.5655,70.5751,70.4981,70.5655,73127.0
2024-01-29 12:25:00,73.34,73.35,73.26,73.27,62611.0,70.5558,70.5655,70.4789,70.4885,62611.0
2024-01-29 12:30:00,73.27,73.34,73.26,73.32,64157.0,70.4885,70.5558,70.4789,70.5366,64157.0
2024-01-29 12:35:00,73.31,73.33,73.26,73.3,91104.0,70.527,70.5462,70.4789,70.5174,91104.0
2024-01-29 12:40:00,73.3,73.3,73.24,73.28,57074.0,70.5174,70.5174,70.4596,70.4981,57074.0
2024-01-29 12:45:00,73.29,73.34,73.27,73.31,88826.0,70.5077,70.5558,70.4885,70.527,88826.0
2024-01-29 12:50:00,73.31,73.36,73.21,73.23,95963.0,70.527,70.5751,70.4308,70.45,95963.0
2024-01-29 12:55:00,73.23,73.28,73.17,73.2,67786.0,70.45,70.4981,70.3923,70.4212,67786.0
2024-01-29 13:00:00,73.2,73.23,73.13,73.14,77969.0,70.4212,70.45,70.3538,70.3634,77969.0
2024-01-29 13:05:00,73.15,73.2,73.07,73.09,82407.0,70.3731,70.4212,70.2961,70.3153,82407.0
2024-01-29 13:10:00,73.09,73.1,72.97,73.02,140055.0,70.3153,70.325,70.1999,70.248,140055.0
2024-01-29 13:15:00,73.02,73.18,73.01,73.09,100742.0,70.248,70.4019,70.2384,70.3153,100742.0
2024-01-29 13:20:00,73.09,73.09,73.03,73.03,61445.0,70.3153,70.3153,70.2576,70.2576,61445.0
2024-01-29 13:25:00,73.04,73.1,73.03,73.08,59345.0,70.2672,70.325,70.2576,70.3057,59345.0
2024-01-29 13:30:00,73.08,73.13,73.03,73.03,89628.0,70.3057,70.3538,70.2576,70.2576,89628.0
2024-01-29 13:35:00,73.03,73.07,72.95,72.97,108196.0,70.2576,70.2961,70.1806,70.1999,108196.0
2024-01-29 13:40:00,72.95,73.03,72.93,72.94,86840.0,70.1806,70.2576,70.1614,70.171,86840.0
2024-01-29 13:45:00,72.94,73.03,72.91,73.01,101027.0,70.171,70.2576,70.1422,70.2384,101027.0
2024-01-29 13:50:00,73.01,73.01,72.96,72.97,100986.0,70.2384,70.2384,70.1903,70.1999,100986.0
2024-01-29 13:55:00,72.96,72.99,72.94,72.98,86369.0,70.1903,70.2191,70.171,70.2095,86369.0
2024-01-29 14:00:00,72.98,72.99,72.92,72.94,128650.0,70.2095,70.2191,70.1518,70.171,128650.0
2024-01-29 14:05:00,72.95,73.04,72.93,73.03,77375.0,70.1806,70.2672,70.1614,70.2576,77375.0
2024-01-29 14:10:00,73.03,73.18,73.01,73.17,148751.0,70.2576,70.4019,70.2384,70.3923,148751.0
2024-01-29 14:15:00,73.17,73.18,73.12,73.13,70282.0,70.3923,70.4019,70.3442,70.3538,70282.0
2024-01-29 14:20:00,73.13,73.24,73.1,73.24,87144.0,70.3538,70.4596,70.325,70.4596,87144.0
2024-01-29 14:25:00,73.24,73.28,73.2,73.2,97725.0,70.4596,70.4981,70.4212,70.4212,97725.0
2024-01-29 14:30:00,73.2,73.22,73.15,73.2,83135.0,70.4212,70.4404,70.3731,70.4212,83135.0
2024-01-29 14:35:00,73.2,73.25,73.15,73.19,74478.0,70.4212,70.4693,70.3731,70.4115,74478.0
2024-01-29 14:40:00,73.19,73.22,73.16,73.18,98275.0,70.4115,70.4404,70.3827,70.4019,98275.0
2024-01-29 14:45:00,73.18,73.18,73.03,73.06,105479.0,70.4019,70.4019,70.2576,70.2865,105479.0
2024-01-29 14:50:00,73.06,73.13,73.05,73.13,87399.0,70.2865,70.3538,70.2769,70.3538,87399.0
2024-01-29 14:55:00,73.13,73.18,73.11,73.14,84057.0,70.3538,70.4019,70.3346,70.3634,84057.0
2024-01-29 15:00:00,73.14,73.35,73.13,73.28,148778.0,70.3634,70.5655,70.3538,70.4981,148778.0
2024-01-29 15:05:00,73.28,73.49,73.25,73.42,224391.0,70.4981,70.7001,70.4693,70.6328,224391.0
2024-01-29 15:10:00,73.42,73.54,73.39,73.42,165930.0,70.6328,70.7482,70.6039,70.6328,165930.0
2024-01-29 15:15:00,73.43,73.55,73.41,73.53,128075.0,70.6424,70.7579,70.6232,70.7386,128075.0
2024-01-29 15:20:00,73.53,73.55,73.49,73.54,107988.0,70.7386,70.7579,70.7001,70.7482,107988.0
2024-01-29 15:25:00,73.53,73.59,73.49,73.52,182407.0,70.7386,70.7964,70.7001,70.729,182407.0
2024-01-29 15:30:00,73.53,73.69,73.52,73.67,168325.0,70.7386,70.8926,70.729,70.8733,168325.0
2024-01-29 15:35:00,73.67,73.72,73.62,73.64,176644.0,70.8733,70.9214,70.8252,70.8445,176644.0
2024-01-29 15:40:00,73.64,73.68,73.58,73.64,159654.0,70.8445,70.8829,70.7867,70.8445,159654.0
2024-01-29 15:45:00,73.65,73.7,73.62,73.65,212000.0,70.8541,70.9022,70.8252,70.8541,212000.0
2024-01-29 15:50:00,73.65,73.66,73.51,73.53,362263.0,70.8541,70.8637,70.7194,70.7386,362263.0
2024-01-29 15:55:00,73.53,73.64,73.53,73.57,580687.0,70.7386,70.8445,70.7386,70.7771,580687.0
2024-01-30 09:30:00,72.46,72.72,72.13,72.69,854390.0,69.7092,69.9594,69.3918,69.9305,854390.0
2024-01-30 09:35:00,72.68,72.71,72.26,72.29,506066.0,69.9209,69.9498,69.5168,69.5457,506066.0
2024-01-30 09:40:00,72.3,72.54,72.08,72.53,623521.0,69.5553,69.7862,69.3437,69.7766,623521.0
2024-01-30 09:45:00,72.53,72.62,72.36,72.56,441020.0,69.7766,69.8632,69.613,69.8055,441020.0
2024-01-30 09:50:00,72.56,72.59,72.4,72.59,358443.0,69.8055,69.8343,69.6515,69.8343,358443.0
2024-01-30 09:55:00,72.58,72.66,72.39,72.53,367989.0,69.8247,69.9017,69.6419,69.7766,367989.0
2024-01-30 10:00:00,72.54,72.56,72.31,72.44,235643.0,69.7862,69.8055,69.5649,69.69,235643.0
2024-01-30 10:05:00,72.44,72.5,72.33,72.49,210800.0,69.69,69.7477,69.5842,69.7381,210800.0
2024-01-30 10:10:00,72.49,72.52,72.34,72.37,239193.0,69.7381,69.767,69.5938,69.6227,239193.0
2024-01-30 10:15:00,72.36,72.4,72.25,72.37,362942.0,69.613,69.6515,69.5072,69.6227,362942.0
2024-01-30 10:20:00,72.37,72.5,72.3,72.45,201524.0,69.6227,69.7477,69.5553,69.6996,201524.0
2024-01-30 10:25:00,72.44,72.52,72.38,72.39,161540.0,69.69,69.767,69.6323,69.6419,161540.0
2024-01-30 10:30:00,72.39,72.51,72.38,72.51,141391.0,69.6419,69.7574,69.6323,69.7574,141391.0
2024-01-30 10:35:00,72.52,72.54,72.38,72.47,133019.0,69.767,69.7862,69.6323,69.7189,133019.0
2024-01-30 10:40:00,72.48,72.48,72.39,72.44,93451.0,69.7285,69.7285,69.6419,69.69,93451.0
2024-01-30 10:45:00,72.44,72.46,72.38,72.39,86785.0,69.69,69.7092,69.6323,69.6419,86785.0
2024-01-30 10:50:00,72.39,72.47,72.38,72.44,98695.0,69.6419,69.7189,69.6323,69.69,98695.0
2024-01-30 10:55:00,72.43,72.51,72.43,72.47,130040.0,69.6804,69.7574,69.6804,69.7189,130040.0
2024-01-30 11:00:00,72.47,72.48,72.38,72.4,125694.0,69.7189,69.7285,69.6323,69.6515,125694.0
2024-01-30 11:05:00,72.4,72.42,72.33,72.38,241835.0,69.6515,69.6708,69.5842,69.6323,241835.0
2024-01-30 11:10:00,72.39,72.39,72.33,72.37,92054.0,69.6419,69.6419,69.5842,69.6227,92054.0
2024-01-30 11:15:00,72.37,72.42,72.35,72.4,75862.0,69.6227,69.6708,69.6034,69.6515,75862.0
2024-01-30 11:20:00,72.41,72.48,72.4,72.43,91605.0,69.6611,69.7285,69.6515,69.6804,91605.0
2024-01-30 11:25:00,72.43,72.56,72.43,72.48,144991.0,69.6804,69.8055,69.6804,69.7285,144991.0
2024-01-30 11:30:00,72.49,72.6,72.48,72.58,93427.0,69.7381,69.8439,69.7285,69.8247,93427.0
2024-01-30 11:35:00,72.57,72.6,72.52,72.59,104945.0,69.8151,69.8439,69.767,69.8343,104945.0
2024-01-30 11:40:00,72.59,72.85,72.57,72.84,186320.0,69.8343,70.0844,69.8151,70.0748,186320.0
2024-01-30 11:45:00,72.85,72.9,72.79,72.88,171653.0,70.0844,70.1325,70.0267,70.1133,171653.0
2024-01-30 11:50:00,72.88,72.9,72.78,72.9,123728.0,70.1133,70.1325,70.0171,70.1325,123728.0
2024-01-30 11:55:00,72.9,72.99,72.89,72.98,143040.0,70.1325,70.2191,70.1229,70.2095,143040.0
2024-01-30 12:00:00,72.98,73.07,72.88,72.9,241893.0,70.2095,70.2961,70.1133,70.1325,241893.0
2024-01-30 12:05:00,72.9,72.9,72.73,72.76,196826.0,70.1325,70.1325,69.969,69.9979,196826.0
2024-01-30 12:10:00,72.76,72.77,72.63,72.71,146605.0,69.9979,70.0075,69.8728,69.9498,146605.0
2024-01-30 12:15:00,72.7,72.71,72.62,72.64,92264.0,69.9401,69.9498,69.8632,69.8824,92264.0
2024-01-30 12:20:00,72.65,72.71,72.61,72.61,103938.0,69.892,69.9498,69.8536,69.8536,103938.0
2024-01-30 12:25:00,72.61,72.62,72.56,72.58,85645.0,69.8536,69.8632,69.8055,69.8247,85645.0
2024-01-30 12:30:00,72.57,72.6,72.49,72.51,95319.0,69.8151,69.8439,69.7381,69.7574,95319.0
2024-01-30 12:35:00,72.51,72.53,72.45,72.53,76088.0,69.7574,69.7766,69.6996,69.7766,76088.0
2024-01-30 12:40:00,72.53,72.57,72.51,72.55,78312.0,69.7766,69.8151,69.7574,69.7958,78312.0
2024-01-30 12:45:00,72.55,72.56,72.49,72.53,43231.0,69.7958,69.8055,69.7381,69.7766,43231.0
2024-01-30 12:50:00,72.53,72.54,72.47,72.5,90738.0,69.7766,69.7862,69.7189,69.7477,90738.0
2024-01-30 12:55:00,72.49,72.5,72.41,72.45,83913.0,69.7381,69.7477,69.6611,69.6996,83913.0
2024-01-30 13:00:00,72.44,72.48,72.42,72.44,65066.0,69.69,69.7285,69.6708,69.69,65066.0
2024-01-30 13:05:00,72.45,72.48,72.41,72.42,55347.0,69.6996,69.7285,69.6611,69.6708,55347.0
2024-01-30 13:10:00,72.42,72.43,72.35,72.4,149446.0,69.6708,69.6804,69.6034,69.6515,149446.0
2024-01-30 13:15:00,72.4,72.43,72.28,72.29,154488.0,69.6515,69.6804,69.5361,69.5457,154488.0
2024-01-30 13:20:00,72.28,72.31,72.26,72.29,107444.0,69.5361,69.5649,69.5168,69.5457,107444.0
2024-01-30 13:25:00,72.28,72.35,72.27,72.27,92359.0,69.5361,69.6034,69.5265,69.5265,92359.0
2024-01-30 13:30:00,72.27,72.3,72.25,72.27,161145.0,69.5265,69.5553,69.5072,69.5265,161145.0
2024-01-30 13:35:00,72.26,72.27,72.19,72.23,152561.0,69.5168,69.5265,69.4495,69.488,152561.0
2024-01-30 13:40:00,72.24,72.29,72.17,72.2,121476.0,69.4976,69.5457,69.4303,69.4591,121476.0
2024-01-30 13:45:00,72.2,72.21,72.16,72.17,131482.0,69.4591,69.4687,69.4206,69.4303,131482.0
2024-01-30 13:50:00,72.17,72.24,72.17,72.19,100454.0,69.4303,69.4976,69.4303,69.4495,100454.0
2024-01-30 13:55:00,72.19,72.24,72.18,72.2,93287.0,69.4495,69.4976,69.4399,69.4591,93287.0
2024-01-30 14:00:00,72.2,72.22,72.16,72.17,80854.0,69.4591,69.4784,69.4206,69.4303,80854.0
2024-01-30 14:05:00,72.16,72.17,72.11,72.16,114843.0,69.4206,69.4303,69.3725,69.4206,114843.0
2024-01-30 14:10:00,72.15,72.21,72.1,72.19,143807.0,69.411,69.4687,69.3629,69.4495,143807.0
2024-01-30 14:15:00,72.2,72.21,72.12,72.15,74260.0,69.4591,69.4687,69.3822,69.411,74260.0
2024-01-30 14:20:00,72.16,72.22,72.15,72.19,111809.0,69.4206,69.4784,69.411,69.4495,111809.0
2024-01-30 14:25:00,72.2,72.31,72.2,72.28,140097.0,69.4591,69.5649,69.4591,69.5361,140097.0
2024-01-30 14:30:00,72.28,72.35,72.27,72.31,120464.0,69.5361,69.6034,69.5265,69.5649,120464.0
2024-01-30 14:35:00,72.31,72.32,72.27,72.28,64369.0,69.5649,69.5746,69.5265,69.5361,64369.0
2024-01-30 14:40:00,72.28,72.35,72.27,72.32,62283.0,69.5361,69.6034,69.5265,69.5746,62283.0
2024-01-30 14:45:00,72.32,72.33,72.25,72.26,111880.0,69.5746,69.5842,69.5072,69.5168,111880.0
2024-01-30 14:50:00,72.27,72.3,72.24,72.28,93242.0,69.5265,69.5553,69.4976,69.5361,93242.0
2024-01-30 14:55:00,72.28,72.3,72.27,72.29,74497.0,69.5361,69.5553,69.5265,69.5457,74497.0
2024-01-30 15:00:00,72.28,72.41,72.28,72.39,186397.0,69.5361,69.6611,69.5361,69.6419,186397.0
2024-01-30 15:05:00,72.38,72.4,72.32,72.34,129132.0,69.6323,69.6515,69.5746,69.5938,129132.0
2024-01-30 15:10:00,72.35,72.39,72.32,72.36,154045.0,69.6034,69.6419,69.5746,69.613,154045.0
2024-01-30 15:15:00,72.36,72.39,72.32,72.38,116234.0,69.613,69.6419,69.5746,69.6323,116234.0
2024-01-30 15:20:00,72.39,72.41,72.35,72.4,84587.0,69.6419,69.6611,69.6034,69.6515,84587.0
2024-01-30 15:25:00,72.39,72.51,72.37,72.51,188668.0,69.6419,69.7574,69.6227,69.7574,188668.0
2024-01-30 15:30:00,72.5,72.51,72.36,72.39,231538.0,69.7477,69.7574,69.613,69.6419,231538.0
2024-01-30 15:35:00,72.38,72.41,72.34,72.39,172485.0,69.6323,69.6611,69.5938,69.6419,172485.0
2024-01-30 15:40:00,72.39,72.41,72.35,72.36,265547.0,69.6419,69.6611,69.6034,69.613,265547.0
2024-01-30 15:45:00,72.36,72.38,72.34,72.36,162040.0,69.613,69.6323,69.5938,69.613,162040.0
2024-01-30 15:50:00,72.36,72.39,72.33,72.37,429187.0,69.613,69.6419,69.5842,69.6227,429187.0
2024-01-30 15:55:00,72.37,72.39,72.32,72.33,717993.0,69.6227,69.6419,69.5746,69.5842,717993.0
2024-01-31 09:30:00,71.5,71.95,71.49,71.95,779843.0,68.7857,69.2186,68.7761,69.2186,779843.0
2024-01-31 09:35:00,71.95,72.1,71.82,72.01,388282.0,69.2186,69.3629,69.0935,69.2763,388282.0
2024-01-31 09:40:00,72.0,72.19,71.97,72.09,269666.0,69.2667,69.4495,69.2379,69.3533,269666.0
2024-01-31 09:45:00,72.09,72.28,72.0,72.12,269190.0,69.3533,69.5361,69.2667,69.3822,269190.0
2024-01-31 09:50:00,72.12,72.19,71.97,72.12,260206.0,69.3822,69.4495,69.2379,69.3822,260206.0
2024-01-31 09:55:00,72.12,72.28,72.07,72.17,250998.0,69.3822,69.5361,69.3341,69.4303,250998.0
2024-01-31 10:00:00,72.17,72.25,72.07,72.1,171773.0,69.4303,69.5072,69.3341,69.3629,171773.0
2024-01-31 10:05:00,72.1,72.16,71.94,72.14,179281.0,69.3629,69.4206,69.209,69.4014,179281.0
2024-01-31 10:10:00,72.15,72.25,72.13,72.22,145324.0,69.411,69.5072,69.3918,69.4784,145324.0
2024-01-31 10:15:00,72.2,72.41,72.2,72.36,322142.0,69.4591,69.6611,69.4591,69.613,322142.0
2024-01-31 10:20:00,72.35,72.54,72.31,72.35,250705.0,69.6034,69.7862,69.5649,69.6034,250705.0
2024-01-31 10:25:00,72.34,72.58,72.31,72.39,241130.0,69.5938,69.8247,69.5649,69.6419,241130.0
2024-01-31 10:30:00,72.39,72.53,72.33,72.39,247645.0,69.6419,69.7766,69.5842,69.6419,247645.0
2024-01-31 10:35:00,72.39,72.58,72.36,72.57,229834.0,69.6419,69.8247,69.613,69.8151,229834.0
2024-01-31 10:40:00,72.58,72.68,72.45,72.47,289974.0,69.8247,69.9209,69.6996,69.7189,289974.0
2024-01-31 10:45:00,72.46,72.75,72.42,72.73,205409.0,69.7092,69.9882,69.6708,69.969,205409.0
2024-01-31 10:50:00,72.73,72.81,72.64,72.79,202094.0,69.969,70.046,69.8824,70.0267,202094.0
2024-01-31 10:55:00,72.8,72.93,72.75,72.89,238083.0,70.0363,70.1614,69.9882,70.1229,238083.0
2024-01-31 11:00:00,72.88,72.94,72.69,72.8,216569.0,70.1133,70.171,69.9305,70.0363,216569.0
2024-01-31 11:05:00,72.79,72.93,72.74,72.89,155818.0,70.0267,70.1614,69.9786,70.1229,155818.0
2024-01-31 11:10:00,72.89,72.89,72.71,72.77,193764.0,70.1229,70.1229,69.9498,70.0075,193764.0
2024-01-31 11:15:00,72.76,72.86,72.7,72.84,134735.0,69.9979,70.0941,69.9401,70.0748,134735.0
2024-01-31 11:20:00,72.84,72.87,72.68,72.7,141254.0,70.0748,70.1037,69.9209,69.9401,141254.0
2024-01-31 11:25:00,72.69,72.7,72.5,72.53,221503.0,69.9305,69.9401,69.7477,69.7766,221503.0
2024-01-31 11:30:00,72.52,72.59,72.44,72.58,246829.0,69.767,69.8343,69.69,69.8247,246829.0
2024-01-31 11:35:00,72.58,72.59,72.42,72.44,117372.0,69.8247,69.8343,69.6708,69.69,117372.0
2024-01-31 11:40:00,72.44,72.51,72.39,72.51,146810.0,69.69,69.7574,69.6419,69.7574,146810.0
2024-01-31 11:45:00,72.5,72.71,72.47,72.59,134818.0,69.7477,69.9498,69.7189,69.8343,134818.0
2024-01-31 11:50:00,72.59,72.7,72.58,72.59,56606.0,69.8343,69.9401,69.8247,69.8343,56606.0
2024-01-31 11:55:00,72.59,72.64,72.56,72.61,35421.0,69.8343,69.8824,69.8055,69.8536,35421.0
2024-01-31 12:00:00,72.61,72.65,72.55,72.65,73564.0,69.8536,69.892,69.7958,69.892,73564.0
2024-01-31 12:05:00,72.65,72.67,72.53,72.56,55691.0,69.892,69.9113,69.7766,69.8055,55691.0
2024-01-31 12:10:00,72.55,72.56,72.47,72.5,60968.0,69.7958,69.8055,69.7189,69.7477,60968.0
2024-01-31 12:15:00,72.5,72.51,72.37,72.5,71877.0,69.7477,69.7574,69.6227,69.7477,71877.0
2024-01-31 12:20:00,72.5,72.6,72.5,72.59,53914.0,69.7477,69.8439,69.7477,69.8343,53914.0
2024-01-31 12:25:00,72.59,72.64,72.55,72.56,51760.0,69.8343,69.8824,69.7958,69.8055,51760.0
2024-01-31 12:30:00,72.56,72.62,72.54,72.55,56498.0,69.8055,69.8632,69.7862,69.7958,56498.0
2024-01-31 12:35:00,72.54,72.6,72.5,72.55,75413.0,69.7862,69.8439,69.7477,69.7958,75413.0
2024-01-31 12:40:00,72.54,72.67,72.53,72.66,74798.0,69.7862,69.9113,69.7766,69.9017,74798.0
2024-01-31 12:45:00,72.66,72.68,72.6,72.62,54657.0,69.9017,69.9209,69.8439,69.8632,54657.0
2024-01-31 12:50:00,72.64,72.66,72.56,72.59,88187.0,69.8824,69.9017,69.8055,69.8343,88187.0
2024-01-31 12:55:00,72.58,72.67,72.57,72.66,74261.0,69.8247,69.9113,69.8151,69.9017,74261.0
2024-01-31 13:00:00,72.66,72.69,72.6,72.62,66463.0,69.9017,69.9305,69.8439,69.8632,66463.0
2024-01-31 13:05:00,72.63,72.67,72.61,72.64,74159.0,69.8728,69.9113,69.8536,69.8824,74159.0
2024-01-31 13:10:00,72.64,72.65,72.53,72.55,69629.0,69.8824,69.892,69.7766,69.7958,69629.0
2024-01-31 13:15:00,72.56,72.57,72.47,72.55,120656.0,69.8055,69.8151,69.7189,69.7958,120656.0
2024-01-31 13:20:00,72.55,72.55,72.47,72.48,80401.0,69.7958,69.7958,69.7189,69.7285,80401.0
2024-01-31 13:25:00,72.48,72.53,72.39,72.42,89346.0,69.7285,69.7766,69.6419,69.6708,89346.0
2024-01-31 13:30:00,72.42,72.48,72.4,72.45,89402.0,69.6708,69.7285,69.6515,69.6996,89402.0
2024-01-31 13:35:00,72.45,72.5,72.42,72.43,44859.0,69.6996,69.7477,69.6708,69.6804,44859.0
2024-01-31 13:40:00,72.44,72.52,72.43,72.51,67601.0,69.69,69.767,69.6804,69.7574,67601.0
2024-01-31 13:45:00,72.51,72.56,72.49,72.51,82760.0,69.7574,69.8055,69.7381,69.7574,82760.0
2024-01-31 13:50:00,72.52,72.52,72.41,72.42,78308.0,69.767,69.767,69.6611,69.6708,78308.0
2024-01-31 13:55:00,72.42,72.5,72.4,72.45,53137.0,69.6708,69.7477,69.6515,69.6996,53137.0
2024-01-31 14:00:00,72.45,72.58,72.28,72.42,118848.0,69.6996,69.8247,69.5361,69.6708,118848.0
2024-01-31 14:05:00,72.42,72.49,72.39,72.4,54462.0,69.6708,69.7381,69.6419,69.6515,54462.0
2024-01-31 14:10:00,72.4,72.54,72.34,72.44,100084.0,69.6515,69.7862,69.5938,69.69,100084.0
2024-01-31 14:15:00,72.44,72.5,72.38,72.42,60313.0,69.69,69.7477,69.6323,69.6708,60313.0
2024-01-31 14:20:00,72.42,72.48,72.38,72.43,68429.0,69.6708,69.7285,69.6323,69.6804,68429.0
2024-01-31 14:25:00,72.42,72.51,72.42,72.45,52903.0,69.6708,69.7574,69.6708,69.6996,52903.0
2024-01-31 14:30:00,72.45,72.62,72.41,72.56,110897.0,69.6996,69.8632,69.6611,69.8055,110897.0
2024-01-31 14:35:00,72.55,72.81,72.46,72.76,155128.0,69.7958,70.046,69.7092,69.9979,155128.0
2024-01-31 14:40:00,72.78,72.94,72.77,72.83,221185.0,70.0171,70.171,70.0075,70.0652,221185.0
2024-01-31 14:45:00,72.85,72.92,72.69,72.77,161933.0,70.0844,70.1518,69.9305,70.0075,161933.0
2024-01-31 14:50:00,72.77,72.79,72.64,72.7,139218.0,70.0075,70.0267,69.8824,69.9401,139218.0
2024-01-31 14:55:00,72.69,72.74,72.52,72.56,87283.0,69.9305,69.9786,69.767,69.8055,87283.0
2024-01-31 15:00:00,72.57,72.59,72.26,72.29,219734.0,69.8151,69.8343,69.5168,69.5457,219734.0
2024-01-31 15:05:00,72.28,72.29,72.07,72.22,186212.0,69.5361,69.5457,69.3341,69.4784,186212.0
2024-01-31 15:10:00,72.23,72.37,72.22,72.28,169656.0,69.488,69.6227,69.4784,69.5361,169656.0
2024-01-31 15:15:00,72.27,72.37,72.19,72.19,114993.0,69.5265,69.6227,69.4495,69.4495,114993.0
2024-01-31 15:20:00,72.19,72.46,72.15,72.42,178543.0,69.4495,69.7092,69.411,69.6708,178543.0
2024-01-31 15:25:00,72.4,72.42,72.3,72.35,147208.0,69.6515,69.6708,69.5553,69.6034,147208.0
2024-01-31 15:30:00,72.35,72.39,72.16,72.2,194181.0,69.6034,69.6419,69.4206,69.4591,194181.0
2024-01-31 15:35:00,72.2,72.32,72.15,72.32,149434.0,69.4591,69.5746,69.411,69.5746,149434.0
2024-01-31 15:40:00,72.31,72.41,72.28,72.37,229526.0,69.5649,69.6611,69.5361,69.6227,229526.0
2024-01-31 15:45:00,72.37,72.38,72.13,72.19,204871.0,69.6227,69.6323,69.3918,69.4495,204871.0
2024-01-31 15:50:00,72.2,72.2,72.01,72.09,294485.0,69.4591,69.4591,69.2763,69.3533,294485.0
2024-01-31 15:55:00,72.09,72.21,72.08,72.17,433018.0,69.3533,69.4687,69.3437,69.4303,433018.0
2024-02-01 09:30:00,73.16,73.4,72.81,73.05,708584.0,70.3827,70.6136,70.046,70.2769,708584.0
2024-02-01 09:35:00,73.04,73.47,73.04,73.4,531928.0,70.2672,70.6809,70.2672,70.6136,531928.0
2024-02-01 09:40:00,73.4,73.47,73.1,73.13,332650.0,70.6136,70.6809,70.325,70.3538,332650.0
2024-02-01 09:45:00,73.14,73.4,73.05,73.33,324838.0,70.3634,70.6136,70.2769,70.5462,324838.0
2024-02-01 09:50:00,73.32,73.4,73.03,73.11,296111.0,70.5366,70.6136,70.2576,70.3346,296111.0
2024-02-01 09:55:00,73.12,73.18,72.92,73.06,250480.0,70.3442,70.4019,70.1518,70.2865,250480.0
2024-02-01 10:00:00,73.05,73.14,72.85,73.01,360180.0,70.2769,70.3634,70.0844,70.2384,360180.0
2024-02-01 10:05:00,73.0,73.04,72.84,72.95,414485.0,70.2287,70.2672,70.0748,70.1806,414485.0
2024-02-01 10:10:00,72.95,73.12,72.92,73.06,149387.0,70.1806,70.3442,70.1518,70.2865,149387.0
2024-02-01 10:15:00,73.06,73.11,72.9,72.95,171838.0,70.2865,70.3346,70.1325,70.1806,171838.0
2024-02-01 10:20:00,72.95,72.95,72.81,72.85,234843.0,70.1806,70.1806,70.046,70.0844,234843.0
2024-02-01 10:25:00,72.85,72.87,72.74,72.77,198165.0,70.0844,70.1037,69.9786,70.0075,198165.0
2024-02-01 10:30:00,72.77,72.86,72.62,72.71,201351.0,70.0075,70.0941,69.8632,69.9498,201351.0
2024-02-01 10:35:00,72.7,72.72,72.58,72.67,125237.0,69.9401,69.9594,69.8247,69.9113,125237.0
2024-02-01 10:40:00,72.67,72.69,72.47,72.62,241649.0,69.9113,69.9305,69.7189,69.8632,241649.0
2024-02-01 10:45:00,72.62,72.72,72.6,72.68,172997.0,69.8632,69.9594,69.8439,69.9209,172997.0
2024-02-01 10:50:00,72.67,72.69,72.39,72.4,141765.0,69.9113,69.9305,69.6419,69.6515,141765.0
2024-02-01 10:55:00,72.4,72.41,72.17,72.23,278915.0,69.6515,69.6611,69.4303,69.488,278915.0
2024-02-01 11:00:00,72.23,72.38,72.17,72.35,199831.0,69.488,69.6323,69.4303,69.6034,199831.0
2024-02-01 11:05:00,72.36,72.37,72.18,72.22,132904.0,69.613,69.6227,69.4399,69.4784,132904.0
2024-02-01 11:10:00,72.22,72.27,72.12,72.18,194559.0,69.4784,69.5265,69.3822,69.4399,194559.0
2024-02-01 11:15:00,72.17,72.4,72.17,72.28,178421.0,69.4303,69.6515,69.4303,69.5361,178421.0
2024-02-01 11:20:00,72.29,72.37,72.28,72.34,117972.0,69.5457,69.6227,69.5361,69.5938,117972.0
2024-02-01 11:25:00,72.34,72.39,72.25,72.33,150573.0,69.5938,69.6419,69.5072,69.5842,150573.0
2024-02-01 11:30:00,72.33,72.43,72.31,72.32,136421.0,69.5842,69.6804,69.5649,69.5746,136421.0
2024-02-01 11:35:00,72.33,72.37,72.28,72.36,131810.0,69.5842,69.6227,69.5361,69.613,131810.0
2024-02-01 11:40:00,72.36,72.44,72.35,72.42,97097.0,69.613,69.69,69.6034,69.6708,97097.0
2024-02-01 11:45:00,72.43,72.44,72.33,72.34,99788.0,69.6804,69.69,69.5842,69.5938,99788.0
2024-02-01 11:50:00,72.34,72.41,72.3,72.34,103895.0,69.5938,69.6611,69.5553,69.5938,103895.0
2024-02-01 11:55:00,72.34,72.4,72.3,72.4,110747.0,69.5938,69.6515,69.5553,69.6515,110747.0
2024-02-01 12:00:00,72.4,72.52,72.37,72.48,119012.0,69.6515,69.767,69.6227,69.7285,119012.0
2024-02-01 12:05:00,72.49,72.58,72.47,72.52,171233.0,69.7381,69.8247,69.7189,69.767,171233.0
2024-02-01 12:10:00,72.53,72.56,72.46,72.5,131953.0,69.7766,69.8055,69.7092,69.7477,131953.0
2024-02-01 12:15:00,72.51,72.54,72.48,72.51,69031.0,69.7574,69.7862,69.7285,69.7574,69031.0
2024-02-01 12:20:00,72.51,72.55,72.45,72.54,92467.0,69.7574,69.7958,69.6996,69.7862,92467.0
2024-02-01 12:25:00,72.55,72.61,72.5,72.6,67787.0,69.7958,69.8536,69.7477,69.8439,67787.0
2024-02-01 12:30:00,72.6,72.62,72.55,72.61,61730.0,69.8439,69.8632,69.7958,69.8536,61730.0
2024-02-01 12:35:00,72.61,72.61,72.52,72.53,93197.0,69.8536,69.8536,69.767,69.7766,93197.0
2024-02-01 12:40:00,72.54,72.54,72.47,72.48,65410.0,69.7862,69.7862,69.7189,69.7285,65410.0
2024-02-01 12:45:00,72.48,72.63,72.47,72.6,77130.0,69.7285,69.8728,69.7189,69.8439,77130.0
2024-02-01 12:50:00,72.59,72.65,72.59,72.65,67553.0,69.8343,69.892,69.8343,69.892,67553.0
2024-02-01 12:55:00,72.65,72.7,72.6,72.63,114016.0,69.892,69.9401,69.8439,69.8728,114016.0
2024-02-01 13:00:00,72.62,72.65,72.51,72.52,99398.0,69.8632,69.892,69.7574,69.767,99398.0
2024-02-01 13:05:00,72.51,72.55,72.45,72.51,143853.0,69.7574,69.7958,69.6996,69.7574,143853.0
2024-02-01 13:10:00,72.52,72.62,72.52,72.62,69472.0,69.767,69.8632,69.767,69.8632,69472.0
2024-02-01 13:15:00,72.62,72.66,72.59,72.62,59417.0,69.8632,69.9017,69.8343,69.8632,59417.0
2024-02-01 13:20:00,72.63,72.65,72.6,72.63,66819.0,69.8728,69.892,69.8439,69.8728,66819.0
2024-02-01 13:25:00,72.63,72.67,72.62,72.63,48475.0,69.8728,69.9113,69.8632,69.8728,48475.0
2024-02-01 13:30:00,72.63,72.7,72.61,72.67,54901.0,69.8728,69.9401,69.8536,69.9113,54901.0
2024-02-01 13:35:00,72.68,72.73,72.62,72.66,73595.0,69.9209,69.969,69.8632,69.9017,73595.0
2024-02-01 13:40:00,72.66,72.73,72.66,72.7,63952.0,69.9017,69.969,69.9017,69.9401,63952.0
2024-02-01 13:45:00,72.69,72.72,72.65,72.67,55535.0,69.9305,69.9594,69.892,69.9113,55535.0
2024-02-01 13:50:00,72.68,72.68,72.63,72.66,61555.0,69.9209,69.9209,69.8728,69.9017,61555.0
2024-02-01 13:55:00,72.65,72.67,72.6,72.62,47271.0,69.892,69.9113,69.8439,69.8632,47271.0
2024-02-01 14:00:00,72.62,72.69,72.62,72.69,53227.0,69.8632,69.9305,69.8632,69.9305,53227.0
2024-02-01 14:05:00,72.69,72.72,72.65,72.69,85822.0,69.9305,69.9594,69.892,69.9305,85822.0
2024-02-01 14:10:00,72.69,72.74,72.64,72.65,94980.0,69.9305,69.9786,69.8824,69.892,94980.0
2024-02-01 14:15:00,72.64,72.67,72.6,72.66,41413.0,69.8824,69.9113,69.8439,69.9017,41413.0
2024-02-01 14:20:00,72.67,72.67,72.6,72.61,52962.0,69.9113,69.9113,69.8439,69.8536,52962.0
2024-02-01 14:25:00,72.61,72.65,72.59,72.59,49630.0,69.8536,69.892,69.8343,69.8343,49630.0
2024-02-01 14:30:00,72.59,72.6,72.46,72.46,99561.0,69.8343,69.8439,69.7092,69.7092,99561.0
2024-02-01 14:35:00,72.46,72.57,72.46,72.55,94675.0,69.7092,69.8151,69.7092,69.7958,94675.0
2024-02-01 14:40:00,72.55,72.58,72.51,72.57,78730.0,69.7958,69.8247,69.7574,69.8151,78730.0
2024-02-01 14:45:00,72.56,72.65,72.56,72.63,74691.0,69.8055,69.892,69.8055,69.8728,74691.0
2024-02-01 14:50:00,72.63,72.68,72.63,72.65,56229.0,69.8728,69.9209,69.8728,69.892,56229.0
2024-02-01 14:55:00,72.64,72.69,72.61,72.67,92588.0,69.8824,69.9305,69.8536,69.9113,92588.0
2024-02-01 15:00:00,72.67,72.69,72.63,72.68,66201.0,69.9113,69.9305,69.8728,69.9209,66201.0
2024-02-01 15:05:00,72.67,72.69,72.62,72.65,98974.0,69.9113,69.9305,69.8632,69.892,98974.0
2024-02-01 15:10:00,72.66,72.66,72.52,72.54,77102.0,69.9017,69.9017,69.767,69.7862,77102.0
2024-02-01 15:15:00,72.55,72.58,72.52,72.52,59889.0,69.7958,69.8247,69.767,69.767,59889.0
2024-02-01 15:20:00,72.51,72.55,72.48,72.54,92812.0,69.7574,69.7958,69.7285,69.7862,92812.0
2024-02-01 15:25:00,72.54,72.58,72.53,72.56,112877.0,69.7862,69.8247,69.7766,69.8055,112877.0
2024-02-01 15:30:00,72.56,72.62,72.54,72.54,92762.0,69.8055,69.8632,69.7862,69.7862,92762.0
2024-02-01 15:35:00,72.55,72.59,72.54,72.59,110710.0,69.7958,69.8343,69.7862,69.8343,110710.0
2024-02-01 15:40:00,72.59,72.6,72.5,72.51,146791.0,69.8343,69.8439,69.7477,69.7574,146791.0
2024-02-01 15:45:00,72.52,72.53,72.42,72.43,252625.0,69.767,69.7766,69.6708,69.6804,252625.0
2024-02-01 15:50:00,72.44,72.47,72.35,72.36,251498.0,69.69,69.7189,69.6034,69.613,251498.0
2024-02-01 15:55:00,72.36,72.47,72.35,72.47,500175.0,69.613,69.7189,69.6034,69.7189,500175.0
2024-02-02 09:30:00,72.13,72.21,71.59,71.75,570453.0,69.3918,69.4687,68.8723,69.0262,570453.0
2024-02-02 09:35:00,71.75,71.82,71.6,71.75,324938.0,69.0262,69.0935,68.8819,69.0262,324938.0
2024-02-02 09:40:00,71.75,72.11,71.68,72.01,405526.0,69.0262,69.3725,68.9589,69.2763,405526.0
2024-02-02 09:45:00,72.01,72.12,71.74,71.89,447377.0,69.2763,69.3822,69.0166,69.1609,447377.0
2024-02-02 09:50:00,71.87,71.9,71.71,71.78,218515.0,69.1416,69.1705,68.9877,69.0551,218515.0
2024-02-02 09:55:00,71.78,71.99,71.76,71.91,132380.0,69.0551,69.2571,69.0358,69.1801,132380.0
2024-02-02 10:00:00,71.9,71.92,71.72,71.73,203314.0,69.1705,69.1897,68.9973,69.007,203314.0
2024-02-02 10:05:00,71.72,71.74,71.51,71.58,369553.0,68.9973,69.0166,68.7953,68.8627,369553.0
2024-02-02 10:10:00,71.57,71.62,71.48,71.58,221346.0,68.853,68.9011,68.7665,68.8627,221346.0
2024-02-02 10:15:00,71.57,71.58,71.36,71.4,284088.0,68.853,68.8627,68.651,68.6895,284088.0
2024-02-02 10:20:00,71.39,71.54,71.39,71.48,203407.0,68.6799,68.8242,68.6799,68.7665,203407.0
2024-02-02 10:25:00,71.49,71.51,71.3,71.3,204326.0,68.7761,68.7953,68.5933,68.5933,204326.0
2024-02-02 10:30:00,71.29,71.31,71.08,71.25,488071.0,68.5837,68.6029,68.3816,68.5452,488071.0
2024-02-02 10:35:00,71.23,71.35,71.05,71.3,355245.0,68.5259,68.6414,68.3528,68.5933,355245.0
2024-02-02 10:40:00,71.29,71.38,71.21,71.34,224508.0,68.5837,68.6702,68.5067,68.6318,224508.0
2024-02-02 10:45:00,71.34,71.37,71.1,71.16,197066.0,68.6318,68.6606,68.4009,68.4586,197066.0
2024-02-02 10:50:00,71.15,71.25,71.08,71.09,248512.0,68.449,68.5452,68.3816,68.3913,248512.0
2024-02-02 10:55:00,71.09,71.29,71.05,71.24,266218.0,68.3913,68.5837,68.3528,68.5356,266218.0
2024-02-02 11:00:00,71.24,71.25,71.1,71.18,128863.0,68.5356,68.5452,68.4009,68.4778,128863.0
2024-02-02 11:05:00,71.19,71.21,71.07,71.14,187868.0,68.4875,68.5067,68.372,68.4394,187868.0
2024-02-02 11:10:00,71.15,71.17,71.05,71.14,203646.0,68.449,68.4682,68.3528,68.4394,203646.0
2024-02-02 11:15:00,71.15,71.24,71.12,71.17,136460.0,68.449,68.5356,68.4201,68.4682,136460.0
2024-02-02 11:20:00,71.18,71.18,71.09,71.09,116482.0,68.4778,68.4778,68.3913,68.3913,116482.0
2024-02-02 11:25:00,71.1,71.26,71.09,71.24,189503.0,68.4009,68.5548,68.3913,68.5356,189503.0
2024-02-02 11:30:00,71.24,71.26,71.15,71.22,118691.0,68.5356,68.5548,68.449,68.5163,118691.0
2024-02-02 11:35:00,71.22,71.35,71.2,71.33,172319.0,68.5163,68.6414,68.4971,68.6221,172319.0
2024-02-02 11:40:00,71.34,71.43,71.32,71.34,184804.0,68.6318,68.7184,68.6125,68.6318,184804.0
2024-02-02 11:45:00,71.34,71.35,71.19,71.22,131511.0,68.6318,68.6414,68.4875,68.5163,131511.0
2024-02-02 11:50:00,71.23,71.24,71.12,71.17,171780.0,68.5259,68.5356,68.4201,68.4682,171780.0
2024-02-02 11:55:00,71.17,71.44,71.16,71.38,224501.0,68.4682,68.728,68.4586,68.6702,224501.0
2024-02-02 12:00:00,71.38,71.47,71.36,71.42,103408.0,68.6702,68.7568,68.651,68.7087,103408.0
2024-02-02 12:05:00,71.42,71.59,71.41,71.45,161212.0,68.7087,68.8723,68.6991,68.7376,161212.0
2024-02-02 12:10:00,71.45,71.68,71.45,71.6,213732.0,68.7376,68.9589,68.7376,68.8819,213732.0
2024-02-02 12:15:00,71.61,71.65,71.55,71.64,135812.0,68.8915,68.93,68.8338,68.9204,135812.0
2024-02-02 12:20:00,71.64,71.66,71.55,71.58,70120.0,68.9204,68.9396,68.8338,68.8627,70120.0
2024-02-02 12:25:00,71.58,71.72,71.54,71.67,166025.0,68.8627,68.9973,68.8242,68.9492,166025.0
2024-02-02 12:30:00,71.67,71.73,71.59,71.6,99238.0,68.9492,69.007,68.8723,68.8819,99238.0
2024-02-02 12:35:00,71.6,71.67,71.59,71.65,68732.0,68.8819,68.9492,68.8723,68.93,68732.0
2024-02-02 12:40:00,71.65,71.65,71.45,71.46,123540.0,68.93,68.93,68.7376,68.7472,123540.0
2024-02-02 12:45:00,71.46,71.5,71.35,71.49,171592.0,68.7472,68.7857,68.6414,68.7761,171592.0
2024-02-02 12:50:00,71.48,71.49,71.39,71.48,41875.0,68.7665,68.7761,68.6799,68.7665,41875.0
2024-02-02 12:55:00,71.47,71.56,71.47,71.54,51051.0,68.7568,68.8434,68.7568,68.8242,51051.0
2024-02-02 13:00:00,71.54,71.6,71.53,71.56,63688.0,68.8242,68.8819,68.8146,68.8434,63688.0
2024-02-02 13:05:00,71.55,71.6,71.5,71.52,93302.0,68.8338,68.8819,68.7857,68.8049,93302.0
2024-02-02 13:10:00,71.51,71.58,71.51,71.55,50219.0,68.7953,68.8627,68.7953,68.8338,50219.0
2024-02-02 13:15:00,71.56,71.67,71.54,71.59,97129.0,68.8434,68.9492,68.8242,68.8723,97129.0
2024-02-02 13:20:00,71.59,71.62,71.53,71.6,75287.0,68.8723,68.9011,68.8146,68.8819,75287.0
2024-02-02 13:25:00,71.6,71.6,71.5,71.57,92282.0,68.8819,68.8819,68.7857,68.853,92282.0
2024-02-02 13:30:00,71.56,71.63,71.53,71.59,55222.0,68.8434,68.9108,68.8146,68.8723,55222.0
2024-02-02 13:35:00,71.59,71.65,71.56,71.58,169108.0,68.8723,68.93,68.8434,68.8627,169108.0
2024-02-02 13:40:00,71.58,71.71,71.57,71.67,81408.0,68.8627,68.9877,68.853,68.9492,81408.0
2024-02-02 13:45:00,71.67,71.69,71.62,71.69,67331.0,68.9492,68.9685,68.9011,68.9685,67331.0
2024-02-02 13:50:00,71.69,71.76,71.68,71.76,206493.0,68.9685,69.0358,68.9589,69.0358,206493.0
2024-02-02 13:55:00,71.76,71.8,71.72,71.8,222009.0,69.0358,69.0743,68.9973,69.0743,222009.0
2024-02-02 14:00:00,71.8,71.89,71.78,71.82,217052.0,69.0743,69.1609,69.0551,69.0935,217052.0
2024-02-02 14:05:00,71.82,71.88,71.81,71.86,87229.0,69.0935,69.1513,69.0839,69.132,87229.0
2024-02-02 14:10:00,71.85,71.98,71.82,71.96,150946.0,69.1224,69.2475,69.0935,69.2282,150946.0
2024-02-02 14:15:00,71.96,72.06,71.91,71.98,174954.0,69.2282,69.3244,69.1801,69.2475,174954.0
2024-02-02 14:20:00,71.98,71.98,71.86,71.94,174920.0,69.2475,69.2475,69.132,69.209,174920.0
2024-02-02 14:25:00,71.95,71.96,71.88,71.93,276618.0,69.2186,69.2282,69.1513,69.1994,276618.0
2024-02-02 14:30:00,71.94,71.97,71.91,71.95,84456.0,69.209,69.2379,69.1801,69.2186,84456.0
2024-02-02 14:35:00,71.96,72.08,71.95,72.02,195581.0,69.2282,69.3437,69.2186,69.286,195581.0
2024-02-02 14:40:00,72.02,72.05,71.93,71.99,191509.0,69.286,69.3148,69.1994,69.2571,191509.0
2024-02-02 14:45:00,71.99,72.13,71.98,72.03,176355.0,69.2571,69.3918,69.2475,69.2956,176355.0
2024-02-02 14:50:00,72.03,72.09,71.97,72.07,294793.0,69.2956,69.3533,69.2379,69.3341,294793.0
2024-02-02 14:55:00,72.07,72.09,71.99,72.07,81393.0,69.3341,69.3533,69.2571,69.3341,81393.0
2024-02-02 15:00:00,72.08,72.12,72.04,72.09,124871.0,69.3437,69.3822,69.3052,69.3533,124871.0
2024-02-02 15:05:00,72.09,72.13,72.04,72.1,96240.0,69.3533,69.3918,69.3052,69.3629,96240.0
2024-02-02 15:10:00,72.09,72.17,72.05,72.1,115076.0,69.3533,69.4303,69.3148,69.3629,115076.0
2024-02-02 15:15:00,72.11,72.17,72.1,72.12,109405.0,69.3725,69.4303,69.3629,69.3822,109405.0
2024-02-02 15:20:00,72.13,72.18,72.05,72.08,148153.0,69.3918,69.4399,69.3148,69.3437,148153.0
2024-02-02 15:25:00,72.08,72.18,72.07,72.17,146444.0,69.3437,69.4399,69.3341,69.4303,146444.0
2024-02-02 15:30:00,72.17,72.23,72.11,72.22,208469.0,69.4303,69.488,69.3725,69.4784,208469.0
2024-02-02 15:35:00,72.23,72.23,72.13,72.14,223261.0,69.488,69.488,69.3918,69.4014,223261.0
2024-02-02 15:40:00,72.15,72.15,72.03,72.06,288629.0,69.411,69.411,69.2956,69.3244,288629.0
2024-02-02 15:45:00,72.06,72.12,72.0,72.08,264232.0,69.3244,69.3822,69.2667,69.3437,264232.0
2024-02-02 15:50:00,72.07,72.09,71.91,72.0,403144.0,69.3341,69.3533,69.1801,69.2667,403144.0
2024-02-02 15:55:00,72.01,72.06,71.8,71.82,869923.0,69.2763,69.3244,69.0743,69.0935,869923.0
2024-02-05 09:30:00,72.17,72.64,71.86,72.61,736103.0,69.4303,69.8824,69.132,69.8536,736103.0
2024-02-05 09:35:00,72.61,74.37,72.5,73.23,1077314.0,69.8536,71.5467,69.7477,70.45,1077314.0
2024-02-05 09:40:00,73.23,73.28,72.89,73.28,619067.0,70.45,70.4981,70.1229,70.4981,619067.0
2024-02-05 09:45:00,73.28,73.67,73.18,73.64,892255.0,70.4981,70.8733,70.4019,70.8445,892255.0
2024-02-05 09:50:00,73.65,73.77,73.41,73.52,746385.0,70.8541,70.9695,70.6232,70.729,746385.0
2024-02-05 09:55:00,73.52,73.61,73.1,73.47,400017.0,70.729,70.8156,70.325,70.6809,400017.0
2024-02-05 10:00:00,73.46,73.7,73.34,73.64,479707.0,70.6713,70.9022,70.5558,70.8445,479707.0
2024-02-05 10:05:00,73.65,73.9,73.43,73.6,435558.0,70.8541,71.0946,70.6424,70.806,435558.0
2024-02-05 10:10:00,73.59,73.67,73.48,73.62,194519.0,70.7964,70.8733,70.6905,70.8252,194519.0
2024-02-05 10:15:00,73.63,73.7,73.42,73.68,344115.0,70.8348,70.9022,70.6328,70.8829,344115.0
2024-02-05 10:20:00,73.68,73.79,73.58,73.73,302383.0,70.8829,70.9888,70.7867,70.931,302383.0
2024-02-05 10:25:00,73.73,74.2,73.72,74.17,605678.0,70.931,71.3832,70.9214,71.3543,605678.0
2024-02-05 10:30:00,74.17,74.56,74.08,74.52,679437.0,71.3543,71.7295,71.2677,71.691,679437.0
2024-02-05 10:35:00,74.51,74.73,74.13,74.23,905342.0,71.6814,71.8931,71.3159,71.4121,905342.0
2024-02-05 10:40:00,74.24,74.27,73.72,74.09,621287.0,71.4217,71.4505,70.9214,71.2774,621287.0
2024-02-05 10:45:00,74.09,74.12,73.91,74.05,476892.0,71.2774,71.3062,71.1042,71.2389,476892.0
2024-02-05 10:50:00,74.06,74.4,74.03,74.36,330995.0,71.2485,71.5756,71.2196,71.5371,330995.0
2024-02-05 10:55:00,74.36,74.4,74.23,74.24,312680.0,71.5371,71.5756,71.4121,71.4217,312680.0
2024-02-05 11:00:00,74.25,74.27,73.96,74.19,292768.0,71.4313,71.4505,71.1523,71.3736,292768.0
2024-02-05 11:05:00,74.18,74.33,74.09,74.26,266612.0,71.364,71.5083,71.2774,71.4409,266612.0
2024-02-05 11:10:00,74.27,74.51,74.26,74.49,222120.0,71.4505,71.6814,71.4409,71.6622,222120.0
2024-02-05 11:15:00,74.49,74.7,74.39,74.65,303441.0,71.6622,71.8642,71.566,71.8161,303441.0
2024-02-05 11:20:00,74.66,74.75,74.51,74.59,433139.0,71.8257,71.9123,71.6814,71.7584,433139.0
2024-02-05 11:25:00,74.58,74.72,74.45,74.72,251683.0,71.7488,71.8835,71.6237,71.8835,251683.0
2024-02-05 11:30:00,74.71,74.81,74.6,74.76,296387.0,71.8738,71.97,71.768,71.9219,296387.0
2024-02-05 11:35:00,74.76,74.84,74.65,74.81,232946.0,71.9219,71.9989,71.8161,71.97,232946.0
2024-02-05 11:40:00,74.8,74.95,74.63,74.72,386710.0,71.9604,72.1047,71.7969,71.8835,386710.0
2024-02-05 11:45:00,74.71,74.77,74.59,74.64,191676.0,71.8738,71.9316,71.7584,71.8065,191676.0
2024-02-05 11:50:00,74.64,74.78,74.59,74.73,134821.0,71.8065,71.9412,71.7584,71.8931,134821.0
2024-02-05 11:55:00,74.73,74.83,74.73,74.81,126328.0,71.8931,71.9893,71.8931,71.97,126328.0
2024-02-05 12:00:00,74.81,74.93,74.77,74.93,290753.0,71.97,72.0855,71.9316,72.0855,290753.0
2024-02-05 12:05:00,74.92,75.0,74.86,74.97,257470.0,72.0759,72.1528,72.0181,72.124,257470.0
2024-02-05 12:10:00,74.96,75.1,74.96,74.98,439934.0,72.1143,72.249,72.1143,72.1336,439934.0
2024-02-05 12:15:00,74.98,75.05,74.92,74.92,144079.0,72.1336,72.2009,72.0759,72.0759,144079.0
2024-02-05 12:20:00,74.92,74.93,74.76,74.76,220491.0,72.0759,72.0855,71.9219,71.9219,220491.0
2024-02-05 12:25:00,74.76,74.88,74.65,74.84,215842.0,71.9219,72.0374,71.8161,71.9989,215842.0
2024-02-05 12:30:00,74.85,74.86,74.77,74.8,152757.0,72.0085,72.0181,71.9316,71.9604,152757.0
2024-02-05 12:35:00,74.81,74.92,74.79,74.9,121563.0,71.97,72.0759,71.9508,72.0566,121563.0
2024-02-05 12:40:00,74.91,75.15,74.91,75.11,277031.0,72.0662,72.2971,72.0662,72.2586,277031.0
2024-02-05 12:45:00,75.11,75.13,74.9,74.93,215513.0,72.2586,72.2779,72.0566,72.0855,215513.0
2024-02-05 12:50:00,74.94,74.94,74.78,74.85,141783.0,72.0951,72.0951,71.9412,72.0085,141783.0
2024-02-05 12:55:00,74.84,74.86,74.81,74.84,115682.0,71.9989,72.0181,71.97,71.9989,115682.0
2024-02-05 13:00:00,74.84,74.85,74.7,74.81,235082.0,71.9989,72.0085,71.8642,71.97,235082.0
2024-02-05 13:05:00,74.81,74.9,74.79,74.81,159994.0,71.97,72.0566,71.9508,71.97,159994.0
2024-02-05 13:10:00,74.81,74.99,74.8,74.95,132081.0,71.97,72.1432,71.9604,72.1047,132081.0
2024-02-05 13:15:00,74.95,74.96,74.82,74.9,167936.0,72.1047,72.1143,71.9797,72.0566,167936.0
2024-02-05 13:20:00,74.9,74.97,74.89,74.92,98254.0,72.0566,72.124,72.047,72.0759,98254.0
2024-02-05 13:25:00,74.92,75.15,74.92,75.09,202394.0,72.0759,72.2971,72.0759,72.2394,202394.0
2024-02-05 13:30:00,75.09,75.1,75.0,75.05,134224.0,72.2394,72.249,72.1528,72.2009,134224.0
2024-02-05 13:35:00,75.05,75.1,74.98,75.03,113428.0,72.2009,72.249,72.1336,72.1817,113428.0
2024-02-05 13:40:00,75.04,75.08,74.99,75.05,103359.0,72.1913,72.2298,72.1432,72.2009,103359.0
2024-02-05 13:45:00,75.05,75.08,74.99,75.02,83095.0,72.2009,72.2298,72.1432,72.1721,83095.0
2024-02-05 13:50:00,75.02,75.04,74.95,74.95,73248.0,72.1721,72.1913,72.1047,72.1047,73248.0
2024-02-05 13:55:00,74.95,74.97,74.93,74.95,78698.0,72.1047,72.124,72.0855,72.1047,78698.0
2024-02-05 14:00:00,74.95,74.96,74.88,74.91,73738.0,72.1047,72.1143,72.0374,72.0662,73738.0
2024-02-05 14:05:00,74.92,75.0,74.91,74.97,96678.0,72.0759,72.1528,72.0662,72.124,96678.0
2024-02-05 14:10:00,74.95,74.97,74.8,74.81,119638.0,72.1047,72.124,71.9604,71.97,119638.0
2024-02-05 14:15:00,74.81,74.84,74.75,74.84,87280.0,71.97,71.9989,71.9123,71.9989,87280.0
2024-02-05 14:20:00,74.84,74.89,74.83,74.87,95539.0,71.9989,72.047,71.9893,72.0278,95539.0
2024-02-05 14:25:00,74.87,74.91,74.85,74.86,80047.0,72.0278,72.0662,72.0085,72.0181,80047.0
2024-02-05 14:30:00,74.87,74.91,74.85,74.88,94994.0,72.0278,72.0662,72.0085,72.0374,94994.0
2024-02-05 14:35:00,74.88,74.96,74.85,74.86,105197.0,72.0374,72.1143,72.0085,72.0181,105197.0
2024-02-05 14:40:00,74.86,74.89,74.8,74.82,159267.0,72.0181,72.047,71.9604,71.9797,159267.0
2024-02-05 14:45:00,74.83,74.92,74.82,74.91,76015.0,71.9893,72.0759,71.9797,72.0662,76015.0
2024-02-05 14:50:00,74.92,74.94,74.85,74.87,85218.0,72.0759,72.0951,72.0085,72.0278,85218.0
2024-02-05 14:55:00,74.87,74.89,74.75,74.89,157137.0,72.0278,72.047,71.9123,72.047,157137.0
2024-02-05 15:00:00,74.89,74.9,74.75,74.79,211633.0,72.047,72.0566,71.9123,71.9508,211633.0
2024-02-05 15:05:00,74.8,74.84,74.71,74.78,167701.0,71.9604,71.9989,71.8738,71.9412,167701.0
2024-02-05 15:10:00,74.78,74.99,74.78,74.89,120918.0,71.9412,72.1432,71.9412,72.047,120918.0
2024-02-05 15:15:00,74.89,75.02,74.87,75.01,118689.0,72.047,72.1721,72.0278,72.1624,118689.0
2024-02-05 15:20:00,75.0,75.05,74.91,74.92,151301.0,72.1528,72.2009,72.0662,72.0759,151301.0
2024-02-05 15:25:00,74.92,74.94,74.82,74.86,151930.0,72.0759,72.0951,71.9797,72.0181,151930.0
2024-02-05 15:30:00,74.86,74.88,74.76,74.83,190343.0,72.0181,72.0374,71.9219,71.9893,190343.0
2024-02-05 15:35:00,74.83,74.87,74.75,74.81,207896.0,71.9893,72.0278,71.9123,71.97,207896.0
2024-02-05 15:40:00,74.82,74.83,74.64,74.7,282624.0,71.9797,71.9893,71.8065,71.8642,282624.0
2024-02-05 15:45:00,74.7,74.74,74.6,74.63,306895.0,71.8642,71.9027,71.768,71.7969,306895.0
2024-02-05 15:50:00,74.64,74.73,74.62,74.65,394389.0,71.8065,71.8931,71.7873,71.8161,394389.0
2024-02-05 15:55:00,74.65,74.72,74.58,74.63,630912.0,71.8161,71.8835,71.7488,71.7969,630912.0
2024-02-06 09:30:00,77.05,77.09,75.79,75.83,1818366.0,74.125,74.1635,72.9128,72.9513,1818366.0
2024-02-06 09:35:00,75.82,76.36,75.73,76.28,791603.0,72.9417,73.4612,72.8551,73.3842,791603.0
2024-02-06 09:40:00,76.28,76.71,76.21,76.32,1057297.0,73.3842,73.7979,73.3169,73.4227,1057297.0
2024-02-06 09:45:00,76.33,76.43,76.07,76.38,824724.0,73.4323,73.5285,73.1822,73.4804,824724.0
2024-02-06 09:50:00,76.35,76.73,76.14,76.69,655063.0,73.4516,73.8171,73.2495,73.7787,655063.0
2024-02-06 09:55:00,76.69,76.78,76.45,76.66,600301.0,73.7787,73.8653,73.5478,73.7498,600301.0
2024-02-06 10:00:00,76.65,76.65,76.35,76.57,415349.0,73.7402,73.7402,73.4516,73.6632,415349.0
2024-02-06 10:05:00,76.58,76.67,76.32,76.65,465140.0,73.6728,73.7594,73.4227,73.7402,465140.0
2024-02-06 10:10:00,76.64,76.98,76.6,76.93,537404.0,73.7306,74.0577,73.6921,74.0096,537404.0
2024-02-06 10:15:00,76.92,77.11,76.77,77.02,896573.0,73.9999,74.1827,73.8556,74.0961,896573.0
2024-02-06 10:20:00,77.02,77.08,76.75,77.02,446050.0,74.0961,74.1539,73.8364,74.0961,446050.0
2024-02-06 10:25:00,77.02,77.06,76.8,76.83,367478.0,74.0961,74.1346,73.8845,73.9134,367478.0
2024-02-06 10:30:00,76.83,77.02,76.75,77.02,314307.0,73.9134,74.0961,73.8364,74.0961,314307.0
2024-02-06 10:35:00,77.02,77.19,77.0,77.18,752423.0,74.0961,74.2597,74.0769,74.2501,752423.0
2024-02-06 10:40:00,77.19,77.45,77.14,77.43,608648.0,74.2597,74.5098,74.2116,74.4906,608648.0
2024-02-06 10:45:00,77.44,77.49,77.31,77.4,392440.0,74.5002,74.5483,74.3751,74.4617,392440.0
2024-02-06 10:50:00,77.4,77.48,77.3,77.47,425664.0,74.4617,74.5387,74.3655,74.5291,425664.0
2024-02-06 10:55:00,77.46,77.5,77.25,77.31,453497.0,74.5194,74.5579,74.3174,74.3751,453497.0
2024-02-06 11:00:00,77.31,77.38,77.19,77.36,315866.0,74.3751,74.4425,74.2597,74.4232,315866.0
2024-02-06 11:05:00,77.37,77.45,77.32,77.36,337995.0,74.4329,74.5098,74.3848,74.4232,337995.0
2024-02-06 11:10:00,77.36,77.5,77.36,77.48,292102.0,74.4232,74.5579,74.4232,74.5387,292102.0
2024-02-06 11:15:00,77.49,77.64,77.48,77.64,430407.0,74.5483,74.6926,74.5387,74.6926,430407.0
2024-02-06 11:20:00,77.64,77.77,77.51,77.7,431260.0,74.6926,74.8177,74.5675,74.7503,431260.0
2024-02-06 11:25:00,77.71,77.83,77.68,77.82,389764.0,74.7599,74.8754,74.7311,74.8658,389764.0
2024-02-06 11:30:00,77.83,77.85,77.61,77.63,441374.0,74.8754,74.8946,74.6637,74.683,441374.0
2024-02-06 11:35:00,77.63,77.67,77.54,77.56,218700.0,74.683,74.7215,74.5964,74.6156,218700.0
2024-02-06 11:40:00,77.57,77.68,77.48,77.66,320574.0,74.6253,74.7311,74.5387,74.7118,320574.0
2024-02-06 11:45:00,77.66,77.66,77.22,77.38,342538.0,74.7118,74.7118,74.2885,74.4425,342538.0
2024-02-06 11:50:00,77.4,77.52,77.31,77.37,254445.0,74.4617,74.5772,74.3751,74.4329,254445.0
2024-02-06 11:55:00,77.37,77.41,77.16,77.17,256773.0,74.4329,74.4713,74.2308,74.2404,256773.0
2024-02-06 12:00:00,77.17,77.19,77.02,77.09,301697.0,74.2404,74.2597,74.0961,74.1635,301697.0
2024-02-06 12:05:00,77.1,77.21,77.05,77.2,210207.0,74.1731,74.2789,74.125,74.2693,210207.0
2024-02-06 12:10:00,77.2,77.28,77.14,77.27,167525.0,74.2693,74.3463,74.2116,74.3366,167525.0
2024-02-06 12:15:00,77.27,77.46,77.26,77.46,208205.0,74.3366,74.5194,74.327,74.5194,208205.0
2024-02-06 12:20:00,77.46,77.65,77.41,77.64,222139.0,74.5194,74.7022,74.4713,74.6926,222139.0
2024-02-06 12:25:00,77.65,77.74,77.58,77.69,404915.0,74.7022,74.7888,74.6349,74.7407,404915.0
2024-02-06 12:30:00,77.69,77.72,77.54,77.58,340506.0,74.7407,74.7696,74.5964,74.6349,340506.0
2024-02-06 12:35:00,77.59,77.59,77.41,77.45,211605.0,74.6445,74.6445,74.4713,74.5098,211605.0
2024-02-06 12:40:00,77.46,77.56,77.42,77.55,116647.0,74.5194,74.6156,74.481,74.606,116647.0
2024-02-06 12:45:00,77.55,77.67,77.49,77.54,289950.0,74.606,74.7215,74.5483,74.5964,289950.0
2024-02-06 12:50:00,77.55,77.66,77.52,77.59,155747.0,74.606,74.7118,74.5772,74.6445,155747.0
2024-02-06 12:55:00,77.59,77.68,77.58,77.64,197477.0,74.6445,74.7311,74.6349,74.6926,197477.0
2024-02-06 13:00:00,77.64,77.72,77.6,77.7,144433.0,74.6926,74.7696,74.6541,74.7503,144433.0
2024-02-06 13:05:00,77.7,77.77,77.63,77.67,282507.0,74.7503,74.8177,74.683,74.7215,282507.0
2024-02-06 13:10:00,77.67,77.74,77.63,77.69,253707.0,74.7215,74.7888,74.683,74.7407,253707.0
2024-02-06 13:15:00,77.68,77.69,77.55,77.55,147253.0,74.7311,74.7407,74.606,74.606,147253.0
2024-02-06 13:20:00,77.55,77.58,77.42,77.49,181845.0,74.606,74.6349,74.481,74.5483,181845.0
2024-02-06 13:25:00,77.49,77.63,77.48,77.58,123571.0,74.5483,74.683,74.5387,74.6349,123571.0
2024-02-06 13:30:00,77.58,77.61,77.53,77.53,110834.0,74.6349,74.6637,74.5868,74.5868,110834.0
2024-02-06 13:35:00,77.52,77.71,77.51,77.7,201364.0,74.5772,74.7599,74.5675,74.7503,201364.0
2024-02-06 13:40:00,77.7,77.71,77.61,77.68,159713.0,74.7503,74.7599,74.6637,74.7311,159713.0
2024-02-06 13:45:00,77.68,77.71,77.66,77.69,164229.0,74.7311,74.7599,74.7118,74.7407,164229.0
2024-02-06 13:50:00,77.69,77.71,77.66,77.67,181127.0,74.7407,74.7599,74.7118,74.7215,181127.0
2024-02-06 13:55:00,77.68,77.72,77.67,77.7,152259.0,74.7311,74.7696,74.7215,74.7503,152259.0
2024-02-06 14:00:00,77.7,77.72,77.66,77.69,114434.0,74.7503,74.7696,74.7118,74.7407,114434.0
2024-02-06 14:05:00,77.69,77.77,77.65,77.72,202475.0,74.7407,74.8177,74.7022,74.7696,202475.0
2024-02-06 14:10:00,77.72,77.75,77.56,77.57,106754.0,74.7696,74.7984,74.6156,74.6253,106754.0
2024-02-06 14:15:00,77.56,77.59,77.44,77.48,172859.0,74.6156,74.6445,74.5002,74.5387,172859.0
2024-02-06 14:20:00,77.48,77.6,77.47,77.53,142662.0,74.5387,74.6541,74.5291,74.5868,142662.0
2024-02-06 14:25:00,77.53,77.58,77.45,77.53,167900.0,74.5868,74.6349,74.5098,74.5868,167900.0
2024-02-06 14:30:00,77.53,77.6,77.47,77.55,205137.0,74.5868,74.6541,74.5291,74.606,205137.0
2024-02-06 14:35:00,77.56,77.56,77.37,77.47,190837.0,74.6156,74.6156,74.4329,74.5291,190837.0
2024-02-06 14:40:00,77.47,77.63,77.47,77.59,194860.0,74.5291,74.683,74.5291,74.6445,194860.0
2024-02-06 14:45:00,77.59,77.67,77.58,77.62,193554.0,74.6445,74.7215,74.6349,74.6734,193554.0
2024-02-06 14:50:00,77.62,77.7,77.57,77.66,234973.0,74.6734,74.7503,74.6253,74.7118,234973.0
2024-02-06 14:55:00,77.66,77.7,77.62,77.62,139008.0,74.7118,74.7503,74.6734,74.6734,139008.0
2024-02-06 15:00:00,77.61,77.62,77.5,77.61,226007.0,74.6637,74.6734,74.5579,74.6637,226007.0
2024-02-06 15:05:00,77.6,77.68,77.6,77.67,207129.0,74.6541,74.7311,74.6541,74.7215,207129.0
2024-02-06 15:10:00,77.67,77.74,77.6,77.61,273066.0,74.7215,74.7888,74.6541,74.6637,273066.0
2024-02-06 15:15:00,77.61,77.62,77.53,77.55,216055.0,74.6637,74.6734,74.5868,74.606,216055.0
2024-02-06 15:20:00,77.55,77.62,77.53,77.62,220720.0,74.606,74.6734,74.5868,74.6734,220720.0
2024-02-06 15:25:00,77.62,77.73,77.6,77.69,306038.0,74.6734,74.7792,74.6541,74.7407,306038.0
2024-02-06 15:30:00,77.68,77.72,77.6,77.66,209285.0,74.7311,74.7696,74.6541,74.7118,209285.0
2024-02-06 15:35:00,77.66,78.11,77.64,78.11,850709.0,74.7118,75.1448,74.6926,75.1448,850709.0
2024-02-06 15:40:00,78.12,78.27,77.85,77.92,774300.0,75.1544,75.2987,74.8946,74.962,774300.0
2024-02-06 15:45:00,77.93,78.05,77.84,78.02,894026.0,74.9716,75.087,74.885,75.0582,894026.0
2024-02-06 15:50:00,78.02,78.11,77.88,78.1,753082.0,75.0582,75.1448,74.9235,75.1351,753082.0
2024-02-06 15:55:00,78.09,78.34,78.09,78.21,1281073.0,75.1255,75.366,75.1255,75.241,1281073.0
2024-02-07 09:30:00,74.56,75.7,74.03,75.52,3081286.0,71.7295,72.8263,71.2196,72.6531,3081286.0
2024-02-07 09:35:00,75.53,76.17,75.17,75.78,2068982.0,72.6627,73.2784,72.3164,72.9032,2068982.0
2024-02-07 09:40:00,75.78,75.9,74.97,75.07,1148437.0,72.9032,73.0187,72.124,72.2202,1148437.0
2024-02-07 09:45:00,75.07,75.13,74.63,75.01,1119445.0,72.2202,72.2779,71.7969,72.1624,1119445.0
2024-02-07 09:50:00,75.02,75.25,74.61,74.64,897223.0,72.1721,72.3933,71.7776,71.8065,897223.0
2024-02-07 09:55:00,74.66,74.8,74.16,74.55,791840.0,71.8257,71.9604,71.3447,71.7199,791840.0
2024-02-07 10:00:00,74.56,74.56,73.57,73.71,1520732.0,71.7295,71.7295,70.7771,70.9118,1520732.0
2024-02-07 10:05:00,73.73,73.88,73.37,73.66,1510670.0,70.931,71.0753,70.5847,70.8637,1510670.0
2024-02-07 10:10:00,73.67,74.2,73.64,74.03,1089284.0,70.8733,71.3832,70.8445,71.2196,1089284.0
2024-02-07 10:15:00,74.04,74.07,73.57,73.59,766621.0,71.2293,71.2581,70.7771,70.7964,766621.0
2024-02-07 10:20:00,73.57,74.06,73.57,73.98,660724.0,70.7771,71.2485,70.7771,71.1715,660724.0
2024-02-07 10:25:00,73.98,74.02,73.51,73.58,565498.0,71.1715,71.21,70.7194,70.7867,565498.0
2024-02-07 10:30:00,73.57,74.27,73.56,74.24,853957.0,70.7771,71.4505,70.7675,71.4217,853957.0
2024-02-07 10:35:00,74.23,74.29,73.95,74.05,661435.0,71.4121,71.4698,71.1427,71.2389,661435.0
2024-02-07 10:40:00,74.06,74.09,73.39,73.61,798791.0,71.2485,71.2774,70.6039,70.8156,798791.0
2024-02-07 10:45:00,73.61,73.77,73.53,73.61,412532.0,70.8156,70.9695,70.7386,70.8156,412532.0
2024-02-07 10:50:00,73.62,73.79,73.53,73.73,435528.0,70.8252,70.9888,70.7386,70.931,435528.0
2024-02-07 10:55:00,73.73,73.75,73.39,73.48,593792.0,70.931,70.9503,70.6039,70.6905,593792.0
2024-02-07 11:00:00,73.48,73.61,73.17,73.36,690776.0,70.6905,70.8156,70.3923,70.5751,690776.0
2024-02-07 11:05:00,73.37,73.47,73.15,73.25,746235.0,70.5847,70.6809,70.3731,70.4693,746235.0
2024-02-07 11:10:00,73.26,73.3,73.15,73.26,516306.0,70.4789,70.5174,70.3731,70.4789,516306.0
2024-02-07 11:15:00,73.27,73.74,73.26,73.66,562130.0,70.4885,70.9407,70.4789,70.8637,562130.0
2024-02-07 11:20:00,73.65,73.86,73.52,73.8,511854.0,70.8541,71.0561,70.729,70.9984,511854.0
2024-02-07 11:25:00,73.8,73.9,73.67,73.74,505005.0,70.9984,71.0946,70.8733,70.9407,505005.0
2024-02-07 11:30:00,73.75,73.84,73.39,73.41,347630.0,70.9503,71.0369,70.6039,70.6232,347630.0
2024-02-07 11:35:00,73.41,73.56,73.33,73.45,252282.0,70.6232,70.7675,70.5462,70.6617,252282.0
2024-02-07 11:40:00,73.47,73.53,73.41,73.47,181867.0,70.6809,70.7386,70.6232,70.6809,181867.0
2024-02-07 11:45:00,73.47,73.53,73.43,73.51,222129.0,70.6809,70.7386,70.6424,70.7194,222129.0
2024-02-07 11:50:00,73.52,73.65,73.5,73.55,322934.0,70.729,70.8541,70.7098,70.7579,322934.0
2024-02-07 11:55:00,73.55,73.56,73.38,73.53,557194.0,70.7579,70.7675,70.5943,70.7386,557194.0
2024-02-07 12:00:00,73.54,73.7,73.46,73.7,233993.0,70.7482,70.9022,70.6713,70.9022,233993.0
2024-02-07 12:05:00,73.69,73.72,73.52,73.6,185706.0,70.8926,70.9214,70.729,70.806,185706.0
2024-02-07 12:10:00,73.6,73.98,73.56,73.96,552247.0,70.806,71.1715,70.7675,71.1523,552247.0
2024-02-07 12:15:00,73.95,74.15,73.86,74.02,644567.0,71.1427,71.3351,71.0561,71.21,644567.0
2024-02-07 12:20:00,74.03,74.04,73.65,73.66,311775.0,71.2196,71.2293,70.8541,70.8637,311775.0
2024-02-07 12:25:00,73.65,73.72,73.58,73.62,227235.0,70.8541,70.9214,70.7867,70.8252,227235.0
2024-02-07 12:30:00,73.61,73.76,73.55,73.75,153286.0,70.8156,70.9599,70.7579,70.9503,153286.0
2024-02-07 12:35:00,73.74,73.88,73.69,73.73,142494.0,70.9407,71.0753,70.8926,70.931,142494.0
2024-02-07 12:40:00,73.73,73.76,73.61,73.62,130311.0,70.931,70.9599,70.8156,70.8252,130311.0
2024-02-07 12:45:00,73.62,73.65,73.52,73.55,209586.0,70.8252,70.8541,70.729,70.7579,209586.0
2024-02-07 12:50:00,73.55,73.73,73.54,73.68,160772.0,70.7579,70.931,70.7482,70.8829,160772.0
2024-02-07 12:55:00,73.68,73.71,73.63,73.7,159886.0,70.8829,70.9118,70.8348,70.9022,159886.0
2024-02-07 13:00:00,73.7,73.86,73.65,73.81,194399.0,70.9022,71.0561,70.8541,71.008,194399.0
2024-02-07 13:05:00,73.82,74.03,73.81,74.02,213775.0,71.0176,71.2196,71.008,71.21,213775.0
2024-02-07 13:10:00,74.02,74.03,73.7,73.73,291066.0,71.21,71.2196,70.9022,70.931,291066.0
2024-02-07 13:15:00,73.73,73.86,73.68,73.86,158814.0,70.931,71.0561,70.8829,71.0561,158814.0
2024-02-07 13:20:00,73.86,73.89,73.74,73.76,122043.0,71.0561,71.085,70.9407,70.9599,122043.0
2024-02-07 13:25:00,73.76,73.97,73.75,73.97,190600.0,70.9599,71.1619,70.9503,71.1619,190600.0
2024-02-07 13:30:00,73.97,74.05,73.87,73.88,215812.0,71.1619,71.2389,71.0657,71.0753,215812.0
2024-02-07 13:35:00,73.89,73.98,73.86,73.88,139127.0,71.085,71.1715,71.0561,71.0753,139127.0
2024-02-07 13:40:00,73.87,73.95,73.8,73.86,217212.0,71.0657,71.1427,70.9984,71.0561,217212.0
2024-02-07 13:45:00,73.85,73.95,73.82,73.92,169608.0,71.0465,71.1427,71.0176,71.1138,169608.0
2024-02-07 13:50:00,73.92,73.94,73.8,73.86,144367.0,71.1138,71.1331,70.9984,71.0561,144367.0
2024-02-07 13:55:00,73.86,75.0,73.71,73.73,283320.0,71.0561,72.1528,70.9118,70.931,283320.0
2024-02-07 14:00:00,73.73,73.76,73.55,73.62,311160.0,70.931,70.9599,70.7579,70.8252,311160.0
2024-02-07 14:05:00,73.62,73.78,73.6,73.73,177098.0,70.8252,70.9791,70.806,70.931,177098.0
2024-02-07 14:10:00,73.72,73.85,73.71,73.79,147317.0,70.9214,71.0465,70.9118,70.9888,147317.0
2024-02-07 14:15:00,73.78,73.83,73.53,73.56,204093.0,70.9791,71.0272,70.7386,70.7675,204093.0
2024-02-07 14:20:00,73.56,73.68,73.55,73.67,193184.0,70.7675,70.8829,70.7579,70.8733,193184.0
2024-02-07 14:25:00,73.67,73.71,73.55,73.62,158589.0,70.8733,70.9118,70.7579,70.8252,158589.0
2024-02-07 14:30:00,73.62,73.63,73.52,73.59,195247.0,70.8252,70.8348,70.729,70.7964,195247.0
2024-02-07 14:35:00,73.58,73.68,73.58,73.66,132996.0,70.7867,70.8829,70.7867,70.8637,132996.0
2024-02-07 14:40:00,73.65,73.71,73.6,73.61,154465.0,70.8541,70.9118,70.806,70.8156,154465.0
2024-02-07 14:45:00,73.61,75.07,73.59,73.63,313889.0,70.8156,72.2202,70.7964,70.8348,313889.0
2024-02-07 14:50:00,73.64,73.65,73.56,73.59,142420.0,70.8445,70.8541,70.7675,70.7964,142420.0
2024-02-07 14:55:00,73.59,73.62,73.53,73.56,193261.0,70.7964,70.8252,70.7386,70.7675,193261.0
2024-02-07 15:00:00,73.56,73.64,73.55,73.6,159228.0,70.7675,70.8445,70.7579,70.806,159228.0
2024-02-07 15:05:00,73.6,73.61,73.47,73.51,314350.0,70.806,70.8156,70.6809,70.7194,314350.0
2024-02-07 15:10:00,73.51,73.67,73.5,73.63,168708.0,70.7194,70.8733,70.7098,70.8348,168708.0
2024-02-07 15:15:00,73.62,73.72,73.59,73.61,211952.0,70.8252,70.9214,70.7964,70.8156,211952.0
2024-02-07 15:20:00,73.6,73.63,73.53,73.59,241455.0,70.806,70.8348,70.7386,70.7964,241455.0
2024-02-07 15:25:00,73.59,73.64,73.59,73.6,198955.0,70.7964,70.8445,70.7964,70.806,198955.0
2024-02-07 15:30:00,73.6,73.66,73.5,73.52,286930.0,70.806,70.8637,70.7098,70.729,286930.0
2024-02-07 15:35:00,73.51,73.62,73.48,73.6,335306.0,70.7194,70.8252,70.6905,70.806,335306.0
2024-02-07 15:40:00,73.6,73.71,73.6,73.7,350084.0,70.806,70.9118,70.806,70.9022,350084.0
2024-02-07 15:45:00,73.69,73.84,73.67,73.69,472560.0,70.8926,71.0369,70.8733,70.8926,472560.0
2024-02-07 15:50:00,73.68,73.77,73.62,73.67,637177.0,70.8829,70.9695,70.8252,70.8733,637177.0
2024-02-07 15:55:00,73.67,73.71,73.58,73.62,1166884.0,70.8733,70.9118,70.7867,70.8252,1166884.0
2024-02-08 09:30:00,71.89,73.2,71.6,71.92,1427677.0,69.1609,70.4212,68.8819,69.1897,1427677.0
2024-02-08 09:35:00,71.92,71.94,71.22,71.27,968788.0,69.1897,69.209,68.5163,68.5644,968788.0
2024-02-08 09:40:00,71.27,71.35,70.65,70.67,1543409.0,68.5644,68.6414,67.968,67.9872,1543409.0
2024-02-08 09:45:00,70.67,71.12,70.66,70.99,996402.0,67.9872,68.4201,67.9776,68.2951,996402.0
2024-02-08 09:50:00,70.99,71.07,70.86,70.97,673953.0,68.2951,68.372,68.17,68.2758,673953.0
2024-02-08 09:55:00,70.97,71.25,70.96,71.11,495124.0,68.2758,68.5452,68.2662,68.4105,495124.0
2024-02-08 10:00:00,71.11,71.23,70.99,71.15,462981.0,68.4105,68.5259,68.2951,68.449,462981.0
2024-02-08 10:05:00,71.14,71.32,71.09,71.29,578180.0,68.4394,68.6125,68.3913,68.5837,578180.0
2024-02-08 10:10:00,71.28,71.39,71.12,71.16,560168.0,68.574,68.6799,68.4201,68.4586,560168.0
2024-02-08 10:15:00,71.15,71.65,71.14,71.43,629772.0,68.449,68.93,68.4394,68.7184,629772.0
2024-02-08 10:20:00,71.42,71.45,71.17,71.19,290487.0,68.7087,68.7376,68.4682,68.4875,290487.0
2024-02-08 10:25:00,71.2,71.44,71.12,71.36,330290.0,68.4971,68.728,68.4201,68.651,330290.0
2024-02-08 10:30:00,71.36,71.43,71.26,71.34,319168.0,68.651,68.7184,68.5548,68.6318,319168.0
2024-02-08 10:35:00,71.34,71.38,71.24,71.36,394787.0,68.6318,68.6702,68.5356,68.651,394787.0
2024-02-08 10:40:00,71.35,71.54,71.25,71.54,364178.0,68.6414,68.8242,68.5452,68.8242,364178.0
2024-02-08 10:45:00,71.53,71.62,71.49,71.57,302276.0,68.8146,68.9011,68.7761,68.853,302276.0
2024-02-08 10:50:00,71.57,71.61,71.5,71.55,321982.0,68.853,68.8915,68.7857,68.8338,321982.0
2024-02-08 10:55:00,71.53,71.7,71.5,71.61,341840.0,68.8146,68.9781,68.7857,68.8915,341840.0
2024-02-08 11:00:00,71.61,71.76,71.59,71.67,325139.0,68.8915,69.0358,68.8723,68.9492,325139.0
2024-02-08 11:05:00,71.67,71.74,71.61,71.61,341736.0,68.9492,69.0166,68.8915,68.8915,341736.0
2024-02-08 11:10:00,71.62,71.7,71.51,71.62,488974.0,68.9011,68.9781,68.7953,68.9011,488974.0
2024-02-08 11:15:00,71.61,71.63,71.51,71.56,221523.0,68.8915,68.9108,68.7953,68.8434,221523.0
2024-02-08 11:20:00,71.57,71.62,71.5,71.52,259598.0,68.853,68.9011,68.7857,68.8049,259598.0
2024-02-08 11:25:00,71.51,71.52,71.3,71.31,343115.0,68.7953,68.8049,68.5933,68.6029,343115.0
2024-02-08 11:30:00,71.31,71.48,71.28,71.42,280141.0,68.6029,68.7665,68.574,68.7087,280141.0
2024-02-08 11:35:00,71.42,71.47,71.25,71.28,281962.0,68.7087,68.7568,68.5452,68.574,281962.0
2024-02-08 11:40:00,71.28,71.46,71.24,71.44,393542.0,68.574,68.7472,68.5356,68.728,393542.0
2024-02-08 11:45:00,71.43,71.48,71.14,71.17,347798.0,68.7184,68.7665,68.4394,68.4682,347798.0
2024-02-08 11:50:00,71.16,71.39,71.16,71.35,299813.0,68.4586,68.6799,68.4586,68.6414,299813.0
2024-02-08 11:55:00,71.35,71.41,71.27,71.35,149903.0,68.6414,68.6991,68.5644,68.6414,149903.0
2024-02-08 12:00:00,71.36,71.36,71.15,71.3,279490.0,68.651,68.651,68.449,68.5933,279490.0
2024-02-08 12:05:00,71.3,71.3,71.18,71.22,231862.0,68.5933,68.5933,68.4778,68.5163,231862.0
2024-02-08 12:10:00,71.22,71.3,71.17,71.2,171079.0,68.5163,68.5933,68.4682,68.4971,171079.0
2024-02-08 12:15:00,71.2,71.28,71.17,71.25,129676.0,68.4971,68.574,68.4682,68.5452,129676.0
2024-02-08 12:20:00,71.25,71.29,71.21,71.25,111998.0,68.5452,68.5837,68.5067,68.5452,111998.0
2024-02-08 12:25:00,71.24,71.27,71.22,71.23,131407.0,68.5356,68.5644,68.5163,68.5259,131407.0
2024-02-08 12:30:00,71.22,71.25,71.17,71.2,140094.0,68.5163,68.5452,68.4682,68.4971,140094.0
2024-02-08 12:35:00,71.19,71.25,71.19,71.23,125709.0,68.4875,68.5452,68.4875,68.5259,125709.0
2024-02-08 12:40:00,71.23,71.23,71.14,71.14,240585.0,68.5259,68.5259,68.4394,68.4394,240585.0
2024-02-08 12:45:00,71.14,71.19,71.12,71.18,204767.0,68.4394,68.4875,68.4201,68.4778,204767.0
2024-02-08 12:50:00,71.17,71.21,71.14,71.17,146338.0,68.4682,68.5067,68.4394,68.4682,146338.0
2024-02-08 12:55:00,71.17,71.27,71.16,71.19,176459.0,68.4682,68.5644,68.4586,68.4875,176459.0
2024-02-08 13:00:00,71.19,71.37,71.18,71.25,229079.0,68.4875,68.6606,68.4778,68.5452,229079.0
2024-02-08 13:05:00,71.25,71.33,71.24,71.28,168021.0,68.5452,68.6221,68.5356,68.574,168021.0
2024-02-08 13:10:00,71.28,71.3,71.05,71.06,234145.0,68.574,68.5933,68.3528,68.3624,234145.0
2024-02-08 13:15:00,71.07,71.11,71.02,71.03,184947.0,68.372,68.4105,68.3239,68.3335,184947.0
2024-02-08 13:20:00,71.02,71.04,70.95,70.99,346641.0,68.3239,68.3432,68.2566,68.2951,346641.0
2024-02-08 13:25:00,71.0,71.01,70.91,70.93,183372.0,68.3047,68.3143,68.2181,68.2373,183372.0
2024-02-08 13:30:00,70.94,70.95,70.86,70.88,294680.0,68.247,68.2566,68.17,68.1892,294680.0
2024-02-08 13:35:00,70.88,70.92,70.8,70.81,245299.0,68.1892,68.2277,68.1123,68.1219,245299.0
2024-02-08 13:40:00,70.82,70.88,70.8,70.81,215584.0,68.1315,68.1892,68.1123,68.1219,215584.0
2024-02-08 13:45:00,70.81,70.95,70.81,70.88,172783.0,68.1219,68.2566,68.1219,68.1892,172783.0
2024-02-08 13:50:00,70.88,70.91,70.82,70.9,192121.0,68.1892,68.2181,68.1315,68.2085,192121.0
2024-02-08 13:55:00,70.89,70.93,70.86,70.92,194323.0,68.1988,68.2373,68.17,68.2277,194323.0
2024-02-08 14:00:00,70.92,70.93,70.83,70.89,167918.0,68.2277,68.2373,68.1411,68.1988,167918.0
2024-02-08 14:05:00,70.88,70.9,70.8,70.82,165673.0,68.1892,68.2085,68.1123,68.1315,165673.0
2024-02-08 14:10:00,70.82,70.88,70.79,70.83,250248.0,68.1315,68.1892,68.1026,68.1411,250248.0
2024-02-08 14:15:00,70.83,70.84,70.76,70.77,180046.0,68.1411,68.1507,68.0738,68.0834,180046.0
2024-02-08 14:20:00,70.78,70.83,70.76,70.81,196574.0,68.093,68.1411,68.0738,68.1219,196574.0
2024-02-08 14:25:00,70.82,70.89,70.8,70.82,189541.0,68.1315,68.1988,68.1123,68.1315,189541.0
2024-02-08 14:30:00,70.82,70.88,70.81,70.83,179815.0,68.1315,68.1892,68.1219,68.1411,179815.0
2024-02-08 14:35:00,70.83,70.85,70.77,70.84,166795.0,68.1411,68.1604,68.0834,68.1507,166795.0
2024-02-08 14:40:00,70.83,70.87,70.8,70.86,111589.0,68.1411,68.1796,68.1123,68.17,111589.0
2024-02-08 14:45:00,70.87,70.94,70.86,70.91,164188.0,68.1796,68.247,68.17,68.2181,164188.0
2024-02-08 14:50:00,70.91,70.96,70.87,70.9,178504.0,68.2181,68.2662,68.1796,68.2085,178504.0
2024-02-08 14:55:00,70.9,70.9,70.78,70.78,173391.0,68.2085,68.2085,68.093,68.093,173391.0
2024-02-08 15:00:00,70.79,70.93,70.78,70.9,215151.0,68.1026,68.2373,68.093,68.2085,215151.0
2024-02-08 15:05:00,70.9,70.91,70.82,70.85,196012.0,68.2085,68.2181,68.1315,68.1604,196012.0
2024-02-08 15:10:00,70.86,70.89,70.82,70.84,154548.0,68.17,68.1988,68.1315,68.1507,154548.0
2024-02-08 15:15:00,70.84,70.84,70.69,70.71,340772.0,68.1507,68.1507,68.0064,68.0257,340772.0
2024-02-08 15:20:00,70.7,70.82,70.68,70.77,311791.0,68.0161,68.1315,67.9968,68.0834,311791.0
2024-02-08 15:25:00,70.77,70.81,70.71,70.75,370654.0,68.0834,68.1219,68.0257,68.0642,370654.0
2024-02-08 15:30:00,70.76,70.79,70.75,70.77,330576.0,68.0738,68.1026,68.0642,68.0834,330576.0
2024-02-08 15:35:00,70.76,70.76,70.68,70.74,642044.0,68.0738,68.0738,67.9968,68.0545,642044.0
2024-02-08 15:40:00,70.75,70.76,70.68,70.74,377803.0,68.0642,68.0738,67.9968,68.0545,377803.0
2024-02-08 15:45:00,70.75,70.79,70.71,70.72,426422.0,68.0642,68.1026,68.0257,68.0353,426422.0
2024-02-08 15:50:00,70.73,70.76,70.66,70.7,546516.0,68.0449,68.0738,67.9776,68.0161,546516.0
2024-02-08 15:55:00,70.69,70.77,70.65,70.75,1195458.0,68.0064,68.0834,67.968,68.0642,1195458.0
2024-02-09 09:30:00,70.8,71.2,70.48,71.05,773144.0,68.1123,68.4971,67.8044,68.3528,773144.0
2024-02-09 09:35:00,71.02,71.19,70.86,70.95,330601.0,68.3239,68.4875,68.17,68.2566,330601.0
2024-02-09 09:40:00,70.94,71.09,70.86,70.99,274971.0,68.247,68.3913,68.17,68.2951,274971.0
2024-02-09 09:45:00,70.98,70.98,70.0,70.83,425335.0,68.2854,68.2854,67.3426,68.1411,425335.0
2024-02-09 09:50:00,70.84,70.84,70.1,70.63,364296.0,68.1507,68.1507,67.4388,67.9487,364296.0
2024-02-09 09:55:00,70.64,70.67,70.11,70.59,324654.0,67.9583,67.9872,67.4485,67.9102,324654.0
2024-02-09 10:00:00,70.59,70.61,70.45,70.51,262053.0,67.9102,67.9295,67.7756,67.8333,262053.0
2024-02-09 10:05:00,70.51,70.62,70.43,70.58,267458.0,67.8333,67.9391,67.7563,67.9006,267458.0
2024-02-09 10:10:00,70.58,70.62,70.49,70.55,186451.0,67.9006,67.9391,67.814,67.8718,186451.0
2024-02-09 10:15:00,70.54,70.72,70.49,70.56,356571.0,67.8621,68.0353,67.814,67.8814,356571.0
2024-02-09 10:20:00,70.56,70.59,70.45,70.5,260942.0,67.8814,67.9102,67.7756,67.8237,260942.0
2024-02-09 10:25:00,70.5,70.63,70.47,70.59,170961.0,67.8237,67.9487,67.7948,67.9102,170961.0
2024-02-09 10:30:00,70.59,70.72,70.57,70.69,233203.0,67.9102,68.0353,67.891,68.0064,233203.0
2024-02-09 10:35:00,70.7,70.75,70.62,70.7,199232.0,68.0161,68.0642,67.9391,68.0161,199232.0
2024-02-09 10:40:00,70.71,70.72,70.59,70.61,166204.0,68.0257,68.0353,67.9102,67.9295,166204.0
2024-02-09 10:45:00,70.6,70.68,70.53,70.67,211148.0,67.9199,67.9968,67.8525,67.9872,211148.0
2024-02-09 10:50:00,70.67,70.85,70.63,70.81,219543.0,67.9872,68.1604,67.9487,68.1219,219543.0
2024-02-09 10:55:00,70.83,71.0,70.79,70.95,245568.0,68.1411,68.3047,68.1026,68.2566,245568.0
2024-02-09 11:00:00,70.96,71.0,70.87,70.97,203814.0,68.2662,68.3047,68.1796,68.2758,203814.0
2024-02-09 11:05:00,70.97,71.0,70.91,70.98,229850.0,68.2758,68.3047,68.2181,68.2854,229850.0
2024-02-09 11:10:00,70.98,71.02,70.93,70.95,133989.0,68.2854,68.3239,68.2373,68.2566,133989.0
2024-02-09 11:15:00,70.95,70.97,70.88,70.92,153789.0,68.2566,68.2758,68.1892,68.2277,153789.0
2024-02-09 11:20:00,70.91,71.02,70.91,71.0,222361.0,68.2181,68.3239,68.2181,68.3047,222361.0
2024-02-09 11:25:00,71.0,71.26,70.99,71.25,293424.0,68.3047,68.5548,68.2951,68.5452,293424.0
2024-02-09 11:30:00,71.26,71.37,71.09,71.14,349144.0,68.5548,68.6606,68.3913,68.4394,349144.0
2024-02-09 11:35:00,71.14,71.14,71.0,71.09,148452.0,68.4394,68.4394,68.3047,68.3913,148452.0
2024-02-09 11:40:00,71.09,71.09,70.98,71.03,138895.0,68.3913,68.3913,68.2854,68.3335,138895.0
2024-02-09 11:45:00,71.03,71.07,70.97,71.02,166648.0,68.3335,68.372,68.2758,68.3239,166648.0
2024-02-09 11:50:00,71.01,71.02,70.82,70.9,203746.0,68.3143,68.3239,68.1315,68.2085,203746.0
2024-02-09 11:55:00,70.91,70.96,70.89,70.95,86372.0,68.2181,68.2662,68.1988,68.2566,86372.0
2024-02-09 12:00:00,70.95,71.02,70.9,70.97,77574.0,68.2566,68.3239,68.2085,68.2758,77574.0
2024-02-09 12:05:00,70.96,71.0,70.93,70.98,74756.0,68.2662,68.3047,68.2373,68.2854,74756.0
2024-02-09 12:10:00,70.99,71.0,70.94,70.95,57917.0,68.2951,68.3047,68.247,68.2566,57917.0
2024-02-09 12:15:00,70.95,71.03,70.92,71.02,114025.0,68.2566,68.3335,68.2277,68.3239,114025.0
2024-02-09 12:20:00,71.02,71.07,71.0,71.06,71555.0,68.3239,68.372,68.3047,68.3624,71555.0
2024-02-09 12:25:00,71.06,71.1,71.05,71.09,87581.0,68.3624,68.4009,68.3528,68.3913,87581.0
2024-02-09 12:30:00,71.09,71.12,71.03,71.06,88081.0,68.3913,68.4201,68.3335,68.3624,88081.0
2024-02-09 12:35:00,71.06,71.1,71.04,71.08,73533.0,68.3624,68.4009,68.3432,68.3816,73533.0
2024-02-09 12:40:00,71.08,71.11,71.04,71.09,83337.0,68.3816,68.4105,68.3432,68.3913,83337.0
2024-02-09 12:45:00,71.1,71.15,71.08,71.09,140809.0,68.4009,68.449,68.3816,68.3913,140809.0
2024-02-09 12:50:00,71.09,71.21,71.07,71.18,165867.0,68.3913,68.5067,68.372,68.4778,165867.0
2024-02-09 12:55:00,71.17,71.19,71.07,71.1,128284.0,68.4682,68.4875,68.372,68.4009,128284.0
2024-02-09 13:00:00,71.09,71.18,71.09,71.17,64274.0,68.3913,68.4778,68.3913,68.4682,64274.0
2024-02-09 13:05:00,71.17,71.17,71.12,71.15,65852.0,68.4682,68.4682,68.4201,68.449,65852.0
2024-02-09 13:10:00,71.15,71.2,71.12,71.13,106521.0,68.449,68.4971,68.4201,68.4297,106521.0
2024-02-09 13:15:00,71.12,71.19,71.12,71.19,70519.0,68.4201,68.4875,68.4201,68.4875,70519.0
2024-02-09 13:20:00,71.2,71.33,71.19,71.33,163674.0,68.4971,68.6221,68.4875,68.6221,163674.0
2024-02-09 13:25:00,71.33,71.62,71.29,71.52,405209.0,68.6221,68.9011,68.5837,68.8049,405209.0
2024-02-09 13:30:00,71.53,71.61,71.48,71.59,139678.0,68.8146,68.8915,68.7665,68.8723,139678.0
2024-02-09 13:35:00,71.59,71.66,71.51,71.66,192529.0,68.8723,68.9396,68.7953,68.9396,192529.0
2024-02-09 13:40:00,71.66,71.74,71.62,71.69,274783.0,68.9396,69.0166,68.9011,68.9685,274783.0
2024-02-09 13:45:00,71.68,71.76,71.61,71.76,137507.0,68.9589,69.0358,68.8915,69.0358,137507.0
2024-02-09 13:50:00,71.75,71.83,71.69,71.79,152906.0,69.0262,69.1032,68.9685,69.0647,152906.0
2024-02-09 13:55:00,71.8,71.85,71.73,71.81,137958.0,69.0743,69.1224,69.007,69.0839,137958.0
2024-02-09 14:00:00,71.83,71.85,71.71,71.79,154797.0,69.1032,69.1224,68.9877,69.0647,154797.0
2024-02-09 14:05:00,71.8,71.8,71.69,71.72,114059.0,69.0743,69.0743,68.9685,68.9973,114059.0
2024-02-09 14:10:00,71.72,71.8,71.71,71.77,137445.0,68.9973,69.0743,68.9877,69.0454,137445.0
2024-02-09 14:15:00,71.77,71.85,71.76,71.8,174043.0,69.0454,69.1224,69.0358,69.0743,174043.0
2024-02-09 14:20:00,71.8,71.9,71.76,71.87,121907.0,69.0743,69.1705,69.0358,69.1416,121907.0
2024-02-09 14:25:00,71.86,71.9,71.85,71.87,112531.0,69.132,69.1705,69.1224,69.1416,112531.0
2024-02-09 14:30:00,71.87,71.93,71.86,71.89,113433.0,69.1416,69.1994,69.132,69.1609,113433.0
2024-02-09 14:35:00,71.89,71.91,71.87,71.89,176941.0,69.1609,69.1801,69.1416,69.1609,176941.0
2024-02-09 14:40:00,71.89,71.92,71.78,71.78,152484.0,69.1609,69.1897,69.0551,69.0551,152484.0
2024-02-09 14:45:00,71.77,71.81,71.67,71.75,159384.0,69.0454,69.0839,68.9492,69.0262,159384.0
2024-02-09 14:50:00,71.76,71.77,71.7,71.72,99036.0,69.0358,69.0454,68.9781,68.9973,99036.0
2024-02-09 14:55:00,71.72,71.79,71.69,71.69,106313.0,68.9973,69.0647,68.9685,68.9685,106313.0
2024-02-09 15:00:00,71.69,71.7,71.59,71.66,160802.0,68.9685,68.9781,68.8723,68.9396,160802.0
2024-02-09 15:05:00,71.66,71.73,71.65,71.72,99176.0,68.9396,69.007,68.93,68.9973,99176.0
2024-02-09 15:10:00,71.72,71.74,71.65,71.72,197927.0,68.9973,69.0166,68.93,68.9973,197927.0
2024-02-09 15:15:00,71.72,71.75,71.68,71.72,100420.0,68.9973,69.0262,68.9589,68.9973,100420.0
2024-02-09 15:20:00,71.73,71.75,71.7,71.74,112426.0,69.007,69.0262,68.9781,69.0166,112426.0
2024-02-09 15:25:00,71.74,71.84,71.7,71.84,150185.0,69.0166,69.1128,68.9781,69.1128,150185.0
2024-02-09 15:30:00,71.84,71.89,71.79,71.84,183070.0,69.1128,69.1609,69.0647,69.1128,183070.0
2024-02-09 15:35:00,71.84,72.07,71.83,72.06,361560.0,69.1128,69.3341,69.1032,69.3244,361560.0
2024-02-09 15:40:00,72.06,72.09,72.0,72.02,320242.0,69.3244,69.3533,69.2667,69.286,320242.0
2024-02-09 15:45:00,72.02,72.02,71.89,71.94,261451.0,69.286,69.286,69.1609,69.209,261451.0
2024-02-09 15:50:00,71.93,72.03,71.93,72.02,349801.0,69.1994,69.2956,69.1994,69.286,349801.0
2024-02-09 15:55:00,72.01,72.06,71.95,72.02,573656.0,69.2763,69.3244,69.2186,69.286,573656.0
2024-02-12 09:30:00,72.31,73.1,72.31,72.9,692616.0,69.5649,70.325,69.5649,70.1325,692616.0
2024-02-12 09:35:00,72.9,73.59,72.87,73.4,819644.0,70.1325,70.7964,70.1037,70.6136,819644.0
2024-02-12 09:40:00,73.38,73.54,73.33,73.51,507205.0,70.5943,70.7482,70.5462,70.7194,507205.0
2024-02-12 09:45:00,73.51,73.64,73.13,73.62,712181.0,70.7194,70.8445,70.3538,70.8252,712181.0
2024-02-12 09:50:00,73.62,74.03,73.61,73.91,660153.0,70.8252,71.2196,70.8156,71.1042,660153.0
2024-02-12 09:55:00,73.92,74.13,73.88,73.9,611808.0,71.1138,71.3159,71.0753,71.0946,611808.0
2024-02-12 10:00:00,73.9,73.97,73.54,73.87,315751.0,71.0946,71.1619,70.7482,71.0657,315751.0
2024-02-12 10:05:00,73.86,73.94,73.72,73.79,272086.0,71.0561,71.1331,70.9214,70.9888,272086.0
2024-02-12 10:10:00,73.79,73.89,73.73,73.84,303673.0,70.9888,71.085,70.931,71.0369,303673.0
2024-02-12 10:15:00,73.84,73.91,73.68,73.91,376837.0,71.0369,71.1042,70.8829,71.1042,376837.0
2024-02-12 10:20:00,73.9,73.94,73.73,73.8,317167.0,71.0946,71.1331,70.931,70.9984,317167.0
2024-02-12 10:25:00,73.8,73.95,73.75,73.81,237263.0,70.9984,71.1427,70.9503,71.008,237263.0
2024-02-12 10:30:00,73.82,74.0,73.81,73.93,244181.0,71.0176,71.1908,71.008,71.1234,244181.0
2024-02-12 10:35:00,73.94,74.05,73.87,73.88,364147.0,71.1331,71.2389,71.0657,71.0753,364147.0
2024-02-12 10:40:00,73.88,73.98,73.7,73.8,242386.0,71.0753,71.1715,70.9022,70.9984,242386.0
2024-02-12 10:45:00,73.79,73.8,73.64,73.68,170184.0,70.9888,70.9984,70.8445,70.8829,170184.0
2024-02-12 10:50:00,73.65,73.67,73.54,73.58,152967.0,70.8541,70.8733,70.7482,70.7867,152967.0
2024-02-12 10:55:00,73.59,73.66,73.52,73.53,162321.0,70.7964,70.8637,70.729,70.7386,162321.0
2024-02-12 11:00:00,73.53,73.59,73.51,73.56,119493.0,70.7386,70.7964,70.7194,70.7675,119493.0
2024-02-12 11:05:00,73.56,73.57,73.42,73.42,180129.0,70.7675,70.7771,70.6328,70.6328,180129.0
2024-02-12 11:10:00,73.42,73.48,73.31,73.34,166775.0,70.6328,70.6905,70.527,70.5558,166775.0
2024-02-12 11:15:00,73.34,73.38,73.2,73.23,209907.0,70.5558,70.5943,70.4212,70.45,209907.0
2024-02-12 11:20:00,73.23,73.24,73.13,73.21,178736.0,70.45,70.4596,70.3538,70.4308,178736.0
2024-02-12 11:25:00,73.21,73.27,73.17,73.2,142725.0,70.4308,70.4885,70.3923,70.4212,142725.0
2024-02-12 11:30:00,73.2,73.4,73.17,73.4,170404.0,70.4212,70.6136,70.3923,70.6136,170404.0
2024-02-12 11:35:00,73.4,73.5,73.35,73.41,289050.0,70.6136,70.7098,70.5655,70.6232,289050.0
2024-02-12 11:40:00,73.4,73.42,73.32,73.37,142400.0,70.6136,70.6328,70.5366,70.5847,142400.0
2024-02-12 11:45:00,73.38,73.49,73.37,73.44,137728.0,70.5943,70.7001,70.5847,70.652,137728.0
2024-02-12 11:50:00,73.44,73.49,73.37,73.43,97119.0,70.652,70.7001,70.5847,70.6424,97119.0
2024-02-12 11:55:00,73.44,73.45,73.35,73.42,71370.0,70.652,70.6617,70.5655,70.6328,71370.0
2024-02-12 12:00:00,73.43,73.44,73.33,73.4,88081.0,70.6424,70.652,70.5462,70.6136,88081.0
2024-02-12 12:05:00,73.4,73.48,73.4,73.42,78321.0,70.6136,70.6905,70.6136,70.6328,78321.0
2024-02-12 12:10:00,73.42,73.46,73.4,73.45,75037.0,70.6328,70.6713,70.6136,70.6617,75037.0
2024-02-12 12:15:00,73.45,73.48,73.34,73.38,79155.0,70.6617,70.6905,70.5558,70.5943,79155.0
2024-02-12 12:20:00,73.38,73.38,73.23,73.31,171907.0,70.5943,70.5943,70.45,70.527,171907.0
2024-02-12 12:25:00,73.32,73.45,73.27,73.44,115177.0,70.5366,70.6617,70.4885,70.652,115177.0
2024-02-12 12:30:00,73.43,73.48,73.37,73.41,98177.0,70.6424,70.6905,70.5847,70.6232,98177.0
2024-02-12 12:35:00,73.42,73.45,73.38,73.45,103289.0,70.6328,70.6617,70.5943,70.6617,103289.0
2024-02-12 12:40:00,73.45,73.67,73.42,73.63,225364.0,70.6617,70.8733,70.6328,70.8348,225364.0
2024-02-12 12:45:00,73.62,73.7,73.48,73.58,277420.0,70.8252,70.9022,70.6905,70.7867,277420.0
2024-02-12 12:50:00,73.58,73.77,73.55,73.74,228466.0,70.7867,70.9695,70.7579,70.9407,228466.0
2024-02-12 12:55:00,73.74,73.77,73.62,73.67,109928.0,70.9407,70.9695,70.8252,70.8733,109928.0
2024-02-12 13:00:00,73.67,73.71,73.64,73.71,79463.0,70.8733,70.9118,70.8445,70.9118,79463.0
2024-02-12 13:05:00,73.71,73.73,73.63,73.66,108339.0,70.9118,70.931,70.8348,70.8637,108339.0
2024-02-12 13:10:00,73.67,73.72,73.64,73.72,88105.0,70.8733,70.9214,70.8445,70.9214,88105.0
2024-02-12 13:15:00,73.72,73.76,73.71,73.74,75333.0,70.9214,70.9599,70.9118,70.9407,75333.0
2024-02-12 13:20:00,73.74,73.74,73.56,73.62,117700.0,70.9407,70.9407,70.7675,70.8252,117700.0
2024-02-12 13:25:00,73.63,73.68,73.6,73.61,85377.0,70.8348,70.8829,70.806,70.8156,85377.0
2024-02-12 13:30:00,73.6,73.68,73.56,73.63,113690.0,70.806,70.8829,70.7675,70.8348,113690.0
2024-02-12 13:35:00,73.63,73.63,73.42,73.43,105777.0,70.8348,70.8348,70.6328,70.6424,105777.0
2024-02-12 13:40:00,73.42,73.47,73.35,73.42,121352.0,70.6328,70.6809,70.5655,70.6328,121352.0
2024-02-12 13:45:00,73.42,73.46,73.36,73.43,79062.0,70.6328,70.6713,70.5751,70.6424,79062.0
2024-02-12 13:50:00,73.43,73.43,73.36,73.4,71153.0,70.6424,70.6424,70.5751,70.6136,71153.0
2024-02-12 13:55:00,73.4,73.43,73.37,73.41,45623.0,70.6136,70.6424,70.5847,70.6232,45623.0
2024-02-12 14:00:00,73.4,73.45,73.37,73.39,68806.0,70.6136,70.6617,70.5847,70.6039,68806.0
2024-02-12 14:05:00,73.4,73.43,73.35,73.41,88273.0,70.6136,70.6424,70.5655,70.6232,88273.0
2024-02-12 14:10:00,73.4,73.41,73.31,73.33,65322.0,70.6136,70.6232,70.527,70.5462,65322.0
2024-02-12 14:15:00,73.32,73.32,73.05,73.09,176499.0,70.5366,70.5366,70.2769,70.3153,176499.0
2024-02-12 14:20:00,73.09,73.26,73.06,73.2,121152.0,70.3153,70.4789,70.2865,70.4212,121152.0
2024-02-12 14:25:00,73.21,73.23,73.16,73.2,74315.0,70.4308,70.45,70.3827,70.4212,74315.0
2024-02-12 14:30:00,73.2,73.2,73.14,73.15,66464.0,70.4212,70.4212,70.3634,70.3731,66464.0
2024-02-12 14:35:00,73.14,73.16,73.08,73.12,73114.0,70.3634,70.3827,70.3057,70.3442,73114.0
2024-02-12 14:40:00,73.12,73.19,73.1,73.16,65695.0,70.3442,70.4115,70.325,70.3827,65695.0
2024-02-12 14:45:00,73.16,73.17,73.1,73.15,99610.0,70.3827,70.3923,70.325,70.3731,99610.0
2024-02-12 14:50:00,73.14,73.19,73.08,73.14,62739.0,70.3634,70.4115,70.3057,70.3634,62739.0
2024-02-12 14:55:00,73.15,73.15,73.07,73.08,102992.0,70.3731,70.3731,70.2961,70.3057,102992.0
2024-02-12 15:00:00,73.08,73.14,73.07,73.12,73686.0,70.3057,70.3634,70.2961,70.3442,73686.0
2024-02-12 15:05:00,73.12,73.19,73.11,73.17,73838.0,70.3442,70.4115,70.3346,70.3923,73838.0
2024-02-12 15:10:00,73.18,73.2,73.16,73.2,46332.0,70.4019,70.4212,70.3827,70.4212,46332.0
2024-02-12 15:15:00,73.2,73.24,73.18,73.24,81699.0,70.4212,70.4596,70.4019,70.4596,81699.0
2024-02-12 15:20:00,73.23,73.25,73.17,73.18,86609.0,70.45,70.4693,70.3923,70.4019,86609.0
2024-02-12 15:25:00,73.18,73.27,73.17,73.27,101003.0,70.4019,70.4885,70.3923,70.4885,101003.0
2024-02-12 15:30:00,73.28,73.33,73.26,73.31,119508.0,70.4981,70.5462,70.4789,70.527,119508.0
2024-02-12 15:35:00,73.31,73.34,73.28,73.29,142588.0,70.527,70.5558,70.4981,70.5077,142588.0
2024-02-12 15:40:00,73.3,73.37,73.29,73.36,129628.0,70.5174,70.5847,70.5077,70.5751,129628.0
2024-02-12 15:45:00,73.36,73.37,73.28,73.3,217235.0,70.5751,70.5847,70.4981,70.5174,217235.0
2024-02-12 15:50:00,73.29,73.29,73.16,73.16,292894.0,70.5077,70.5077,70.3827,70.3827,292894.0
2024-02-12 15:55:00,73.17,73.18,73.1,73.13,445517.0,70.3923,70.4019,70.325,70.3538,445517.0
2024-02-13 09:30:00,71.96,72.64,71.93,72.64,569045.0,69.2282,69.8824,69.1994,69.8824,569045.0
2024-02-13 09:35:00,72.64,72.84,72.4,72.44,343953.0,69.8824,70.0748,69.6515,69.69,343953.0
2024-02-13 09:40:00,72.42,72.82,72.36,72.78,586349.0,69.6708,70.0556,69.613,70.0171,586349.0
2024-02-13 09:45:00,72.77,73.03,72.7,72.81,277061.0,70.0075,70.2576,69.9401,70.046,277061.0
2024-02-13 09:50:00,72.81,72.87,72.31,72.34,361325.0,70.046,70.1037,69.5649,69.5938,361325.0
2024-02-13 09:55:00,72.34,72.47,72.22,72.41,164737.0,69.5938,69.7189,69.4784,69.6611,164737.0
2024-02-13 10:00:00,72.42,72.5,72.32,72.39,202558.0,69.6708,69.7477,69.5746,69.6419,202558.0
2024-02-13 10:05:00,72.39,72.39,72.11,72.19,214206.0,69.6419,69.6419,69.3725,69.4495,214206.0
2024-02-13 10:10:00,72.17,72.26,71.92,71.95,310621.0,69.4303,69.5168,69.1897,69.2186,310621.0
2024-02-13 10:15:00,71.96,72.19,71.96,72.13,204516.0,69.2282,69.4495,69.2282,69.3918,204516.0
2024-02-13 10:20:00,72.12,72.18,71.94,72.08,159344.0,69.3822,69.4399,69.209,69.3437,159344.0
2024-02-13 10:25:00,72.07,72.42,72.05,72.42,160706.0,69.3341,69.6708,69.3148,69.6708,160706.0
2024-02-13 10:30:00,72.41,72.41,72.18,72.2,210964.0,69.6611,69.6611,69.4399,69.4591,210964.0
2024-02-13 10:35:00,72.18,72.21,72.03,72.2,164376.0,69.4399,69.4687,69.2956,69.4591,164376.0
2024-02-13 10:40:00,72.2,72.2,72.01,72.11,196012.0,69.4591,69.4591,69.2763,69.3725,196012.0
2024-02-13 10:45:00,72.09,72.15,72.0,72.11,134475.0,69.3533,69.411,69.2667,69.3725,134475.0
2024-02-13 10:50:00,72.11,72.14,72.03,72.05,106208.0,69.3725,69.4014,69.2956,69.3148,106208.0
2024-02-13 10:55:00,72.03,72.05,71.97,71.99,111854.0,69.2956,69.3148,69.2379,69.2571,111854.0
2024-02-13 11:00:00,71.99,72.03,71.94,71.98,100625.0,69.2571,69.2956,69.209,69.2475,100625.0
2024-02-13 11:05:00,71.98,72.09,71.96,72.09,74714.0,69.2475,69.3533,69.2282,69.3533,74714.0
2024-02-13 11:10:00,72.08,72.08,71.8,71.84,152454.0,69.3437,69.3437,69.0743,69.1128,152454.0
2024-02-13 11:15:00,71.84,71.87,71.75,71.77,167014.0,69.1128,69.1416,69.0262,69.0454,167014.0
2024-02-13 11:20:00,71.77,71.89,71.73,71.82,167978.0,69.0454,69.1609,69.007,69.0935,167978.0
2024-02-13 11:25:00,71.83,71.89,71.76,71.79,104451.0,69.1032,69.1609,69.0358,69.0647,104451.0
2024-02-13 11:30:00,71.78,71.89,71.75,71.84,138077.0,69.0551,69.1609,69.0262,69.1128,138077.0
2024-02-13 11:35:00,71.84,72.01,71.81,71.98,118268.0,69.1128,69.2763,69.0839,69.2475,118268.0
2024-02-13 11:40:00,71.99,72.01,71.9,71.97,112685.0,69.2571,69.2763,69.1705,69.2379,112685.0
2024-02-13 11:45:00,71.97,71.99,71.87,71.91,86657.0,69.2379,69.2571,69.1416,69.1801,86657.0
2024-02-13 11:50:00,71.91,71.97,71.89,71.94,55899.0,69.1801,69.2379,69.1609,69.209,55899.0
2024-02-13 11:55:00,71.95,72.05,71.91,72.01,113357.0,69.2186,69.3148,69.1801,69.2763,113357.0
2024-02-13 12:00:00,72.0,72.04,71.96,71.97,119908.0,69.2667,69.3052,69.2282,69.2379,119908.0
2024-02-13 12:05:00,71.95,71.96,71.87,71.91,102170.0,69.2186,69.2282,69.1416,69.1801,102170.0
2024-02-13 12:10:00,71.91,72.0,71.89,71.96,85404.0,69.1801,69.2667,69.1609,69.2282,85404.0
2024-02-13 12:15:00,71.95,72.01,71.95,71.98,45132.0,69.2186,69.2763,69.2186,69.2475,45132.0
2024-02-13 12:20:00,71.98,72.04,71.97,72.02,41605.0,69.2475,69.3052,69.2379,69.286,41605.0
2024-02-13 12:25:00,72.02,72.03,71.97,72.02,67442.0,69.286,69.2956,69.2379,69.286,67442.0
2024-02-13 12:30:00,72.02,72.11,72.01,72.11,64483.0,69.286,69.3725,69.2763,69.3725,64483.0
2024-02-13 12:35:00,72.11,72.18,72.05,72.17,74646.0,69.3725,69.4399,69.3148,69.4303,74646.0
2024-02-13 12:40:00,72.18,72.2,72.13,72.15,64244.0,69.4399,69.4591,69.3918,69.411,64244.0
2024-02-13 12:45:00,72.16,72.16,72.07,72.09,59411.0,69.4206,69.4206,69.3341,69.3533,59411.0
2024-02-13 12:50:00,72.09,72.16,72.09,72.13,53622.0,69.3533,69.4206,69.3533,69.3918,53622.0
2024-02-13 12:55:00,72.13,72.14,72.04,72.09,90047.0,69.3918,69.4014,69.3052,69.3533,90047.0
2024-02-13 13:00:00,72.09,72.22,72.08,72.2,62742.0,69.3533,69.4784,69.3437,69.4591,62742.0
2024-02-13 13:05:00,72.2,72.21,72.13,72.15,51760.0,69.4591,69.4687,69.3918,69.411,51760.0
2024-02-13 13:10:00,72.14,72.18,72.05,72.17,79068.0,69.4014,69.4399,69.3148,69.4303,79068.0
2024-02-13 13:15:00,72.17,72.19,72.1,72.1,40446.0,69.4303,69.4495,69.3629,69.3629,40446.0
2024-02-13 13:20:00,72.1,72.11,72.02,72.02,45649.0,69.3629,69.3725,69.286,69.286,45649.0
2024-02-13 13:25:00,72.02,72.05,71.97,71.98,53598.0,69.286,69.3148,69.2379,69.2475,53598.0
2024-02-13 13:30:00,71.98,71.99,71.9,71.9,64970.0,69.2475,69.2571,69.1705,69.1705,64970.0
2024-02-13 13:35:00,71.89,71.91,71.8,71.81,111832.0,69.1609,69.1801,69.0743,69.0839,111832.0
2024-02-13 13:40:00,71.81,71.82,71.78,71.81,72413.0,69.0839,69.0935,69.0551,69.0839,72413.0
2024-02-13 13:45:00,71.81,71.85,71.8,71.83,50652.0,69.0839,69.1224,69.0743,69.1032,50652.0
2024-02-13 13:50:00,71.83,71.83,71.75,71.76,78282.0,69.1032,69.1032,69.0262,69.0358,78282.0
2024-02-13 13:55:00,71.75,71.85,71.74,71.84,100034.0,69.0262,69.1224,69.0166,69.1128,100034.0
2024-02-13 14:00:00,71.84,71.87,71.78,71.78,58170.0,69.1128,69.1416,69.0551,69.0551,58170.0
2024-02-13 14:05:00,71.79,71.85,71.77,71.78,61577.0,69.0647,69.1224,69.0454,69.0551,61577.0
2024-02-13 14:10:00,71.79,71.82,71.75,71.79,94183.0,69.0647,69.0935,69.0262,69.0647,94183.0
2024-02-13 14:15:00,71.78,71.84,71.76,71.8,60739.0,69.0551,69.1128,69.0358,69.0743,60739.0
2024-02-13 14:20:00,71.8,71.86,71.78,71.84,49653.0,69.0743,69.132,69.0551,69.1128,49653.0
2024-02-13 14:25:00,71.84,71.86,71.78,71.84,59928.0,69.1128,69.132,69.0551,69.1128,59928.0
2024-02-13 14:30:00,71.83,71.86,71.79,71.85,50862.0,69.1032,69.132,69.0647,69.1224,50862.0
2024-02-13 14:35:00,71.85,71.85,71.78,71.83,43236.0,69.1224,69.1224,69.0551,69.1032,43236.0
2024-02-13 14:40:00,71.83,71.84,71.71,71.71,71126.0,69.1032,69.1128,68.9877,68.9877,71126.0
2024-02-13 14:45:00,71.71,71.72,71.55,71.66,186879.0,68.9877,68.9973,68.8338,68.9396,186879.0
2024-02-13 14:50:00,71.66,71.69,71.58,71.61,81892.0,68.9396,68.9685,68.8627,68.8915,81892.0
2024-02-13 14:55:00,71.61,71.63,71.54,71.55,86947.0,68.8915,68.9108,68.8242,68.8338,86947.0
2024-02-13 15:00:00,71.54,71.61,71.52,71.58,102732.0,68.8242,68.8915,68.8049,68.8627,102732.0
2024-02-13 15:05:00,71.58,71.64,71.52,71.53,132346.0,68.8627,68.9204,68.8049,68.8146,132346.0
2024-02-13 15:10:00,71.53,71.67,71.53,71.61,91640.0,68.8146,68.9492,68.8146,68.8915,91640.0
2024-02-13 15:15:00,71.61,71.65,71.58,71.64,68761.0,68.8915,68.93,68.8627,68.9204,68761.0
2024-02-13 15:20:00,71.64,71.64,71.47,71.48,159624.0,68.9204,68.9204,68.7568,68.7665,159624.0
2024-02-13 15:25:00,71.48,71.55,71.46,71.53,96294.0,68.7665,68.8338,68.7472,68.8146,96294.0
2024-02-13 15:30:00,71.54,71.58,71.49,71.56,219364.0,68.8242,68.8627,68.7761,68.8434,219364.0
2024-02-13 15:35:00,71.56,71.62,71.47,71.49,151210.0,68.8434,68.9011,68.7568,68.7761,151210.0
2024-02-13 15:40:00,71.5,71.55,71.48,71.55,153234.0,68.7857,68.8338,68.7665,68.8338,153234.0
2024-02-13 15:45:00,71.55,71.62,71.51,71.54,236375.0,68.8338,68.9011,68.7953,68.8242,236375.0
2024-02-13 15:50:00,71.54,71.58,71.42,71.49,221725.0,68.8242,68.8627,68.7087,68.7761,221725.0
2024-02-13 15:55:00,71.5,71.64,71.5,71.59,407044.0,68.7857,68.9204,68.7857,68.8723,407044.0
2024-02-14 09:30:00,72.31,72.66,72.23,72.43,302053.0,69.5649,69.9017,69.488,69.6804,302053.0
2024-02-14 09:35:00,72.45,72.56,72.24,72.4,187228.0,69.6996,69.8055,69.4976,69.6515,187228.0
2024-02-14 09:40:00,72.39,72.85,72.31,72.77,372162.0,69.6419,70.0844,69.5649,70.0075,372162.0
2024-02-14 09:45:00,72.78,72.97,72.68,72.93,431175.0,70.0171,70.1999,69.9209,70.1614,431175.0
2024-02-14 09:50:00,72.92,73.19,72.88,73.04,459801.0,70.1518,70.4115,70.1133,70.2672,459801.0
2024-02-14 09:55:00,73.04,73.07,72.69,72.79,251020.0,70.2672,70.2961,69.9305,70.0267,251020.0
2024-02-14 10:00:00,72.8,72.89,72.61,72.85,193837.0,70.0363,70.1229,69.8536,70.0844,193837.0
2024-02-14 10:05:00,72.83,72.84,72.64,72.71,133941.0,70.0652,70.0748,69.8824,69.9498,133941.0
2024-02-14 10:10:00,72.69,72.88,72.64,72.83,120186.0,69.9305,70.1133,69.8824,70.0652,120186.0
2024-02-14 10:15:00,72.84,72.92,72.76,72.9,164178.0,70.0748,70.1518,69.9979,70.1325,164178.0
2024-02-14 10:20:00,72.89,72.91,72.77,72.85,130564.0,70.1229,70.1422,70.0075,70.0844,130564.0
2024-02-14 10:25:00,72.86,72.86,72.63,72.65,148667.0,70.0941,70.0941,69.8728,69.892,148667.0
2024-02-14 10:30:00,72.66,72.7,72.54,72.6,131089.0,69.9017,69.9401,69.7862,69.8439,131089.0
2024-02-14 10:35:00,72.6,72.65,72.51,72.52,125445.0,69.8439,69.892,69.7574,69.767,125445.0
2024-02-14 10:40:00,72.53,72.6,72.48,72.59,173914.0,69.7766,69.8439,69.7285,69.8343,173914.0
2024-02-14 10:45:00,72.59,72.75,72.57,72.68,127631.0,69.8343,69.9882,69.8151,69.9209,127631.0
2024-02-14 10:50:00,72.68,72.72,72.61,72.67,72747.0,69.9209,69.9594,69.8536,69.9113,72747.0
2024-02-14 10:55:00,72.66,72.73,72.6,72.66,77524.0,69.9017,69.969,69.8439,69.9017,77524.0
2024-02-14 11:00:00,72.65,72.65,72.5,72.59,100967.0,69.892,69.892,69.7477,69.8343,100967.0
2024-02-14 11:05:00,72.59,72.71,72.58,72.71,71654.0,69.8343,69.9498,69.8247,69.9498,71654.0
2024-02-14 11:10:00,72.71,72.77,72.67,72.7,92348.0,69.9498,70.0075,69.9113,69.9401,92348.0
2024-02-14 11:15:00,72.71,72.72,72.62,72.67,68290.0,69.9498,69.9594,69.8632,69.9113,68290.0
2024-02-14 11:20:00,72.67,72.73,72.62,72.69,64034.0,69.9113,69.969,69.8632,69.9305,64034.0
2024-02-14 11:25:00,72.7,72.75,72.65,72.73,107138.0,69.9401,69.9882,69.892,69.969,107138.0
2024-02-14 11:30:00,72.73,72.89,72.73,72.85,179371.0,69.969,70.1229,69.969,70.0844,179371.0
2024-02-14 11:35:00,72.86,72.9,72.83,72.87,56129.0,70.0941,70.1325,70.0652,70.1037,56129.0
2024-02-14 11:40:00,72.87,72.89,72.82,72.85,86000.0,70.1037,70.1229,70.0556,70.0844,86000.0
2024-02-14 11:45:00,72.85,72.89,72.78,72.84,55386.0,70.0844,70.1229,70.0171,70.0748,55386.0
2024-02-14 11:50:00,72.84,72.86,72.81,72.82,28228.0,70.0748,70.0941,70.046,70.0556,28228.0
2024-02-14 11:55:00,72.82,72.88,72.72,72.72,81878.0,70.0556,70.1133,69.9594,69.9594,81878.0
2024-02-14 12:00:00,72.73,72.74,72.66,72.69,52605.0,69.969,69.9786,69.9017,69.9305,52605.0
2024-02-14 12:05:00,72.67,72.7,72.58,72.67,86979.0,69.9113,69.9401,69.8247,69.9113,86979.0
2024-02-14 12:10:00,72.67,72.76,72.67,72.73,76382.0,69.9113,69.9979,69.9113,69.969,76382.0
2024-02-14 12:15:00,72.74,72.82,72.72,72.79,70507.0,69.9786,70.0556,69.9594,70.0267,70507.0
2024-02-14 12:20:00,72.78,72.89,72.78,72.89,67579.0,70.0171,70.1229,70.0171,70.1229,67579.0
2024-02-14 12:25:00,72.89,72.97,72.87,72.95,78377.0,70.1229,70.1999,70.1037,70.1806,78377.0
2024-02-14 12:30:00,72.95,73.0,72.89,72.92,95802.0,70.1806,70.2287,70.1229,70.1518,95802.0
2024-02-14 12:35:00,72.92,72.95,72.89,72.94,63076.0,70.1518,70.1806,70.1229,70.171,63076.0
2024-02-14 12:40:00,72.94,72.95,72.88,72.89,61830.0,70.171,70.1806,70.1133,70.1229,61830.0
2024-02-14 12:45:00,72.89,72.94,72.86,72.94,83541.0,70.1229,70.171,70.0941,70.171,83541.0
2024-02-14 12:50:00,72.93,72.94,72.9,72.93,31557.0,70.1614,70.171,70.1325,70.1614,31557.0
2024-02-14 12:55:00,72.94,72.94,72.89,72.92,34601.0,70.171,70.171,70.1229,70.1518,34601.0
2024-02-14 13:00:00,72.93,72.96,72.9,72.95,50082.0,70.1614,70.1903,70.1325,70.1806,50082.0
2024-02-14 13:05:00,72.94,72.96,72.91,72.92,57869.0,70.171,70.1903,70.1422,70.1518,57869.0
2024-02-14 13:10:00,72.92,72.95,72.86,72.88,55498.0,70.1518,70.1806,70.0941,70.1133,55498.0
2024-02-14 13:15:00,72.88,72.95,72.88,72.94,37589.0,70.1133,70.1806,70.1133,70.171,37589.0
2024-02-14 13:20:00,72.95,72.99,72.93,72.98,43736.0,70.1806,70.2191,70.1614,70.2095,43736.0
2024-02-14 13:25:00,72.98,73.02,72.96,72.99,70661.0,70.2095,70.248,70.1903,70.2191,70661.0
2024-02-14 13:30:00,72.99,73.09,72.98,73.07,79486.0,70.2191,70.3153,70.2095,70.2961,79486.0
2024-02-14 13:35:00,73.06,73.24,73.06,73.23,198577.0,70.2865,70.4596,70.2865,70.45,198577.0
2024-02-14 13:40:00,73.23,73.24,73.11,73.11,97884.0,70.45,70.4596,70.3346,70.3346,97884.0
2024-02-14 13:45:00,73.12,73.13,73.06,73.1,45717.0,70.3442,70.3538,70.2865,70.325,45717.0
2024-02-14 13:50:00,73.11,73.15,73.07,73.13,71853.0,70.3346,70.3731,70.2961,70.3538,71853.0
2024-02-14 13:55:00,73.14,73.16,73.09,73.15,44986.0,70.3634,70.3827,70.3153,70.3731,44986.0
2024-02-14 14:00:00,73.16,73.18,73.12,73.17,41746.0,70.3827,70.4019,70.3442,70.3923,41746.0
2024-02-14 14:05:00,73.16,73.16,73.06,73.06,79088.0,70.3827,70.3827,70.2865,70.2865,79088.0
2024-02-14 14:10:00,73.06,73.07,73.0,73.05,101855.0,70.2865,70.2961,70.2287,70.2769,101855.0
2024-02-14 14:15:00,73.04,73.09,73.04,73.07,35032.0,70.2672,70.3153,70.2672,70.2961,35032.0
2024-02-14 14:20:00,73.08,73.16,73.06,73.16,72610.0,70.3057,70.3827,70.2865,70.3827,72610.0
2024-02-14 14:25:00,73.16,73.27,73.16,73.26,90655.0,70.3827,70.4885,70.3827,70.4789,90655.0
2024-02-14 14:30:00,73.26,73.27,73.16,73.19,134748.0,70.4789,70.4885,70.3827,70.4115,134748.0
2024-02-14 14:35:00,73.2,73.24,73.15,73.21,68342.0,70.4212,70.4596,70.3731,70.4308,68342.0
2024-02-14 14:40:00,73.2,73.28,73.2,73.25,47728.0,70.4212,70.4981,70.4212,70.4693,47728.0
2024-02-14 14:45:00,73.24,73.28,73.21,73.27,51363.0,70.4596,70.4981,70.4308,70.4885,51363.0
2024-02-14 14:50:00,73.27,73.33,73.25,73.31,55884.0,70.4885,70.5462,70.4693,70.527,55884.0
2024-02-14 14:55:00,73.31,73.35,73.28,73.34,68867.0,70.527,70.5655,70.4981,70.5558,68867.0
2024-02-14 15:00:00,73.34,73.37,73.3,73.37,98170.0,70.5558,70.5847,70.5174,70.5847,98170.0
2024-02-14 15:05:00,73.37,73.38,73.31,73.33,75518.0,70.5847,70.5943,70.527,70.5462,75518.0
2024-02-14 15:10:00,73.33,73.36,73.31,73.32,97030.0,70.5462,70.5751,70.527,70.5366,97030.0
2024-02-14 15:15:00,73.33,73.37,73.29,73.3,88368.0,70.5462,70.5847,70.5077,70.5174,88368.0
2024-02-14 15:20:00,73.3,73.32,73.26,73.3,170026.0,70.5174,70.5366,70.4789,70.5174,170026.0
2024-02-14 15:25:00,73.29,73.34,73.29,73.32,87132.0,70.5077,70.5558,70.5077,70.5366,87132.0
2024-02-14 15:30:00,73.32,73.33,73.16,73.16,133136.0,70.5366,70.5462,70.3827,70.3827,133136.0
2024-02-14 15:35:00,73.16,73.22,73.13,73.22,101439.0,70.3827,70.4404,70.3538,70.4404,101439.0
2024-02-14 15:40:00,73.22,73.23,73.16,73.19,134734.0,70.4404,70.45,70.3827,70.4115,134734.0
2024-02-14 15:45:00,73.19,73.19,73.1,73.14,248012.0,70.4115,70.4115,70.325,70.3634,248012.0
2024-02-14 15:50:00,73.15,73.29,73.15,73.26,234511.0,70.3731,70.5077,70.3731,70.4789,234511.0
2024-02-14 15:55:00,73.26,73.41,73.24,73.39,395950.0,70.4789,70.6232,70.4596,70.6039,395950.0
2024-02-15 09:30:00,73.22,73.73,73.08,73.7,535030.0,70.4404,70.931,70.3057,70.9022,535030.0
2024-02-15 09:35:00,73.72,73.98,73.61,73.98,605615.0,70.9214,71.1715,70.8156,71.1715,605615.0
2024-02-15 09:40:00,73.98,74.14,73.9,73.95,616535.0,71.1715,71.3255,71.0946,71.1427,616535.0
2024-02-15 09:45:00,73.95,74.1,73.88,73.9,386443.0,71.1427,71.287,71.0753,71.0946,386443.0
2024-02-15 09:50:00,73.9,73.95,73.68,73.68,218122.0,71.0946,71.1427,70.8829,70.8829,218122.0
2024-02-15 09:55:00,73.69,73.8,73.59,73.65,278326.0,70.8926,70.9984,70.7964,70.8541,278326.0
2024-02-15 10:00:00,73.65,73.69,73.43,73.44,197412.0,70.8541,70.8926,70.6424,70.652,197412.0
2024-02-15 10:05:00,73.44,73.5,73.26,73.31,251221.0,70.652,70.7098,70.4789,70.527,251221.0
2024-02-15 10:10:00,73.31,73.6,73.24,73.59,214869.0,70.527,70.806,70.4596,70.7964,214869.0
2024-02-15 10:15:00,73.59,73.82,73.58,73.69,166499.0,70.7964,71.0176,70.7867,70.8926,166499.0
2024-02-15 10:20:00,73.68,73.75,73.65,73.72,113678.0,70.8829,70.9503,70.8541,70.9214,113678.0
2024-02-15 10:25:00,73.72,73.8,73.62,73.63,154791.0,70.9214,70.9984,70.8252,70.8348,154791.0
2024-02-15 10:30:00,73.63,73.76,73.6,73.65,129158.0,70.8348,70.9599,70.806,70.8541,129158.0
2024-02-15 10:35:00,73.66,73.69,73.49,73.66,105756.0,70.8637,70.8926,70.7001,70.8637,105756.0
2024-02-15 10:40:00,73.67,73.67,73.48,73.55,108320.0,70.8733,70.8733,70.6905,70.7579,108320.0
2024-02-15 10:45:00,73.56,73.65,73.42,73.42,96634.0,70.7675,70.8541,70.6328,70.6328,96634.0
2024-02-15 10:50:00,73.44,73.45,73.36,73.43,99745.0,70.652,70.6617,70.5751,70.6424,99745.0
2024-02-15 10:55:00,73.42,73.45,73.35,73.4,132962.0,70.6328,70.6617,70.5655,70.6136,132962.0
2024-02-15 11:00:00,73.39,73.45,73.38,73.39,82846.0,70.6039,70.6617,70.5943,70.6039,82846.0
2024-02-15 11:05:00,73.4,73.44,73.35,73.35,98169.0,70.6136,70.652,70.5655,70.5655,98169.0
2024-02-15 11:10:00,73.35,73.45,73.32,73.42,105407.0,70.5655,70.6617,70.5366,70.6328,105407.0
2024-02-15 11:15:00,73.43,73.55,73.42,73.49,96142.0,70.6424,70.7579,70.6328,70.7001,96142.0
2024-02-15 11:20:00,73.49,73.57,73.47,73.56,94068.0,70.7001,70.7771,70.6809,70.7675,94068.0
2024-02-15 11:25:00,73.57,73.58,73.46,73.46,121680.0,70.7771,70.7867,70.6713,70.6713,121680.0
2024-02-15 11:30:00,73.47,73.49,73.41,73.44,99888.0,70.6809,70.7001,70.6232,70.652,99888.0
2024-02-15 11:35:00,73.44,73.59,73.44,73.58,122583.0,70.652,70.7964,70.652,70.7867,122583.0
2024-02-15 11:40:00,73.58,73.64,73.56,73.57,178404.0,70.7867,70.8445,70.7675,70.7771,178404.0
2024-02-15 11:45:00,73.57,73.69,73.56,73.67,139156.0,70.7771,70.8926,70.7675,70.8733,139156.0
2024-02-15 11:50:00,73.67,73.68,73.61,73.66,64673.0,70.8733,70.8829,70.8156,70.8637,64673.0
2024-02-15 11:55:00,73.66,73.75,73.65,73.72,89254.0,70.8637,70.9503,70.8541,70.9214,89254.0
2024-02-15 12:00:00,73.72,73.77,73.7,73.71,126472.0,70.9214,70.9695,70.9022,70.9118,126472.0
2024-02-15 12:05:00,73.7,73.74,73.68,73.7,82348.0,70.9022,70.9407,70.8829,70.9022,82348.0
2024-02-15 12:10:00,73.7,73.7,73.59,73.59,62276.0,70.9022,70.9022,70.7964,70.7964,62276.0
2024-02-15 12:15:00,73.6,73.63,73.53,73.55,59284.0,70.806,70.8348,70.7386,70.7579,59284.0
2024-02-15 12:20:00,73.54,73.59,73.53,73.56,108507.0,70.7482,70.7964,70.7386,70.7675,108507.0
2024-02-15 12:25:00,73.56,73.62,73.55,73.59,55153.0,70.7675,70.8252,70.7579,70.7964,55153.0
2024-02-15 12:30:00,73.59,73.65,73.58,73.61,34136.0,70.7964,70.8541,70.7867,70.8156,34136.0
2024-02-15 12:35:00,73.62,73.65,73.61,73.64,54713.0,70.8252,70.8541,70.8156,70.8445,54713.0
2024-02-15 12:40:00,73.65,73.7,73.64,73.7,54150.0,70.8541,70.9022,70.8445,70.9022,54150.0
2024-02-15 12:45:00,73.7,73.74,73.61,73.64,59063.0,70.9022,70.9407,70.8156,70.8445,59063.0
2024-02-15 12:50:00,73.64,73.68,73.6,73.67,50172.0,70.8445,70.8829,70.806,70.8733,50172.0
2024-02-15 12:55:00,73.67,73.68,73.6,73.62,63893.0,70.8733,70.8829,70.806,70.8252,63893.0
2024-02-15 13:00:00,73.62,73.63,73.53,73.55,79561.0,70.8252,70.8348,70.7386,70.7579,79561.0
2024-02-15 13:05:00,73.56,73.63,73.54,73.62,71858.0,70.7675,70.8348,70.7482,70.8252,71858.0
2024-02-15 13:10:00,73.61,73.66,73.6,73.62,39877.0,70.8156,70.8637,70.806,70.8252,39877.0
2024-02-15 13:15:00,73.63,73.65,73.54,73.58,58192.0,70.8348,70.8541,70.7482,70.7867,58192.0
2024-02-15 13:20:00,73.58,73.64,73.54,73.6,60274.0,70.7867,70.8445,70.7482,70.806,60274.0
2024-02-15 13:25:00,73.59,73.62,73.55,73.6,43177.0,70.7964,70.8252,70.7579,70.806,43177.0
2024-02-15 13:30:00,73.6,73.61,73.51,73.55,84160.0,70.806,70.8156,70.7194,70.7579,84160.0
2024-02-15 13:35:00,73.54,73.57,73.51,73.56,95606.0,70.7482,70.7771,70.7194,70.7675,95606.0
2024-02-15 13:40:00,73.57,73.6,73.52,73.53,47175.0,70.7771,70.806,70.729,70.7386,47175.0
2024-02-15 13:45:00,73.53,73.56,73.5,73.53,43991.0,70.7386,70.7675,70.7098,70.7386,43991.0
2024-02-15 13:50:00,73.53,73.57,73.52,73.53,38192.0,70.7386,70.7771,70.729,70.7386,38192.0
2024-02-15 13:55:00,73.54,73.56,73.5,73.53,43090.0,70.7482,70.7675,70.7098,70.7386,43090.0
2024-02-15 14:00:00,73.54,73.59,73.52,73.53,44782.0,70.7482,70.7964,70.729,70.7386,44782.0
2024-02-15 14:05:00,73.54,73.6,73.51,73.59,60670.0,70.7482,70.806,70.7194,70.7964,60670.0
2024-02-15 14:10:00,73.59,73.6,73.53,73.56,70672.0,70.7964,70.806,70.7386,70.7675,70672.0
2024-02-15 14:15:00,73.56,73.61,73.52,73.56,54937.0,70.7675,70.8156,70.729,70.7675,54937.0
2024-02-15 14:20:00,73.57,73.62,73.55,73.62,40953.0,70.7771,70.8252,70.7579,70.8252,40953.0
2024-02-15 14:25:00,73.62,73.63,73.55,73.62,44267.0,70.8252,70.8348,70.7579,70.8252,44267.0
2024-02-15 14:30:00,73.63,73.65,73.62,73.64,56526.0,70.8348,70.8541,70.8252,70.8445,56526.0
2024-02-15 14:35:00,73.64,73.7,73.63,73.67,45638.0,70.8445,70.9022,70.8348,70.8733,45638.0
2024-02-15 14:40:00,73.67,73.68,73.64,73.66,42825.0,70.8733,70.8829,70.8445,70.8637,42825.0
2024-02-15 14:45:00,73.66,73.73,73.65,73.72,54107.0,70.8637,70.931,70.8541,70.9214,54107.0
2024-02-15 14:50:00,73.72,73.78,73.71,73.77,69313.0,70.9214,70.9791,70.9118,70.9695,69313.0
2024-02-15 14:55:00,73.78,73.81,73.73,73.74,97048.0,70.9791,71.008,70.931,70.9407,97048.0
2024-02-15 15:00:00,73.74,73.75,73.66,73.67,133420.0,70.9407,70.9503,70.8637,70.8733,133420.0
2024-02-15 15:05:00,73.67,73.68,73.57,73.59,84777.0,70.8733,70.8829,70.7771,70.7964,84777.0
2024-02-15 15:10:00,73.59,73.74,73.59,73.72,110612.0,70.7964,70.9407,70.7964,70.9214,110612.0
2024-02-15 15:15:00,73.72,73.72,73.62,73.66,95843.0,70.9214,70.9214,70.8252,70.8637,95843.0
2024-02-15 15:20:00,73.65,73.66,73.58,73.59,105495.0,70.8541,70.8637,70.7867,70.7964,105495.0
2024-02-15 15:25:00,73.6,73.73,73.59,73.73,133356.0,70.806,70.931,70.7964,70.931,133356.0
2024-02-15 15:30:00,73.72,73.74,73.68,73.73,128421.0,70.9214,70.9407,70.8829,70.931,128421.0
2024-02-15 15:35:00,73.74,73.75,73.7,73.75,80833.0,70.9407,70.9503,70.9022,70.9503,80833.0
2024-02-15 15:40:00,73.74,73.79,73.71,73.74,168504.0,70.9407,70.9888,70.9118,70.9407,168504.0
2024-02-15 15:45:00,73.73,73.73,73.65,73.66,167407.0,70.931,70.931,70.8541,70.8637,167407.0
2024-02-15 15:50:00,73.67,73.74,73.67,73.7,165167.0,70.8733,70.9407,70.8733,70.9022,165167.0
2024-02-15 15:55:00,73.7,73.82,73.7,73.81,331272.0,70.9022,71.0176,70.9022,71.008,331272.0
2024-02-16 09:30:00,74.93,75.37,74.77,74.89,1200489.0,72.0855,72.5088,71.9316,72.047,1200489.0
2024-02-16 09:35:00,74.89,74.91,74.39,74.44,467647.0,72.047,72.0662,71.566,71.6141,467647.0
2024-02-16 09:40:00,74.45,74.97,74.4,74.92,476637.0,71.6237,72.124,71.5756,72.0759,476637.0
2024-02-16 09:45:00,74.91,74.92,74.7,74.73,290904.0,72.0662,72.0759,71.8642,71.8931,290904.0
2024-02-16 09:50:00,74.73,74.8,74.53,74.54,344886.0,71.8931,71.9604,71.7007,71.7103,344886.0
2024-02-16 09:55:00,74.54,74.88,74.46,74.86,334254.0,71.7103,72.0374,71.6333,72.0181,334254.0
2024-02-16 10:00:00,74.86,74.86,74.6,74.8,272008.0,72.0181,72.0181,71.768,71.9604,272008.0
2024-02-16 10:05:00,74.81,74.84,74.68,74.75,178499.0,71.97,71.9989,71.845,71.9123,178499.0
2024-02-16 10:10:00,74.74,75.08,74.73,75.01,450581.0,71.9027,72.2298,71.8931,72.1624,450581.0
2024-02-16 10:15:00,75.02,75.04,74.84,74.96,205907.0,72.1721,72.1913,71.9989,72.1143,205907.0
2024-02-16 10:20:00,74.95,75.0,74.8,74.89,264352.0,72.1047,72.1528,71.9604,72.047,264352.0
2024-02-16 10:25:00,74.89,74.95,74.85,74.94,122884.0,72.047,72.1047,72.0085,72.0951,122884.0
2024-02-16 10:30:00,74.94,74.99,74.85,74.92,186033.0,72.0951,72.1432,72.0085,72.0759,186033.0
2024-02-16 10:35:00,74.94,74.94,74.7,74.73,191306.0,72.0951,72.0951,71.8642,71.8931,191306.0
2024-02-16 10:40:00,74.73,74.8,74.71,74.75,152746.0,71.8931,71.9604,71.8738,71.9123,152746.0
2024-02-16 10:45:00,74.75,74.76,74.56,74.56,201662.0,71.9123,71.9219,71.7295,71.7295,201662.0
2024-02-16 10:50:00,74.56,74.61,74.52,74.55,210827.0,71.7295,71.7776,71.691,71.7199,210827.0
2024-02-16 10:55:00,74.54,74.55,74.42,74.5,262346.0,71.7103,71.7199,71.5948,71.6718,262346.0
2024-02-16 11:00:00,74.5,74.59,74.47,74.53,224523.0,71.6718,71.7584,71.6429,71.7007,224523.0
2024-02-16 11:05:00,74.54,74.57,74.41,74.51,171459.0,71.7103,71.7391,71.5852,71.6814,171459.0
2024-02-16 11:10:00,74.52,74.68,74.51,74.67,146913.0,71.691,71.845,71.6814,71.8354,146913.0
2024-02-16 11:15:00,74.67,74.75,74.62,74.62,145470.0,71.8354,71.9123,71.7873,71.7873,145470.0
2024-02-16 11:20:00,74.62,74.71,74.59,74.7,127648.0,71.7873,71.8738,71.7584,71.8642,127648.0
2024-02-16 11:25:00,74.7,74.75,74.62,74.74,99625.0,71.8642,71.9123,71.7873,71.9027,99625.0
2024-02-16 11:30:00,74.75,74.76,74.59,74.69,149879.0,71.9123,71.9219,71.7584,71.8546,149879.0
2024-02-16 11:35:00,74.69,74.75,74.66,74.71,87112.0,71.8546,71.9123,71.8257,71.8738,87112.0
2024-02-16 11:40:00,74.71,74.75,74.64,74.73,129802.0,71.8738,71.9123,71.8065,71.8931,129802.0
2024-02-16 11:45:00,74.73,74.76,74.7,74.73,111950.0,71.8931,71.9219,71.8642,71.8931,111950.0
2024-02-16 11:50:00,74.74,74.87,74.74,74.87,230513.0,71.9027,72.0278,71.9027,72.0278,230513.0
2024-02-16 11:55:00,74.86,74.88,74.75,74.86,104983.0,72.0181,72.0374,71.9123,72.0181,104983.0
2024-02-16 12:00:00,74.85,74.86,74.78,74.83,85628.0,72.0085,72.0181,71.9412,71.9893,85628.0
2024-02-16 12:05:00,74.83,74.84,74.73,74.76,79617.0,71.9893,71.9989,71.8931,71.9219,79617.0
2024-02-16 12:10:00,74.77,74.79,74.7,74.7,85298.0,71.9316,71.9508,71.8642,71.8642,85298.0
2024-02-16 12:15:00,74.71,74.71,74.64,74.68,93850.0,71.8738,71.8738,71.8065,71.845,93850.0
2024-02-16 12:20:00,74.67,74.7,74.62,74.7,52445.0,71.8354,71.8642,71.7873,71.8642,52445.0
2024-02-16 12:25:00,74.7,74.73,74.67,74.71,76018.0,71.8642,71.8931,71.8354,71.8738,76018.0
2024-02-16 12:30:00,74.7,74.71,74.64,74.65,56970.0,71.8642,71.8738,71.8065,71.8161,56970.0
2024-02-16 12:35:00,74.65,74.65,74.61,74.63,54332.0,71.8161,71.8161,71.7776,71.7969,54332.0
2024-02-16 12:40:00,74.63,74.68,74.59,74.67,76641.0,71.7969,71.845,71.7584,71.8354,76641.0
2024-02-16 12:45:00,74.68,74.69,74.6,74.65,58427.0,71.845,71.8546,71.768,71.8161,58427.0
2024-02-16 12:50:00,74.65,74.69,74.61,74.69,45608.0,71.8161,71.8546,71.7776,71.8546,45608.0
2024-02-16 12:55:00,74.68,74.71,74.63,74.66,61878.0,71.845,71.8738,71.7969,71.8257,61878.0
2024-02-16 13:00:00,74.65,74.69,74.53,74.53,161439.0,71.8161,71.8546,71.7007,71.7007,161439.0
2024-02-16 13:05:00,74.53,74.56,74.46,74.55,103331.0,71.7007,71.7295,71.6333,71.7199,103331.0
2024-02-16 13:10:00,74.53,74.53,74.39,74.43,121311.0,71.7007,71.7007,71.566,71.6045,121311.0
2024-02-16 13:15:00,74.43,74.5,74.42,74.45,89890.0,71.6045,71.6718,71.5948,71.6237,89890.0
2024-02-16 13:20:00,74.45,74.53,74.4,74.53,87199.0,71.6237,71.7007,71.5756,71.7007,87199.0
2024-02-16 13:25:00,74.53,74.54,74.48,74.5,57917.0,71.7007,71.7103,71.6526,71.6718,57917.0
2024-02-16 13:30:00,74.5,74.52,74.46,74.49,40753.0,71.6718,71.691,71.6333,71.6622,40753.0
2024-02-16 13:35:00,74.5,74.54,74.47,74.49,63767.0,71.6718,71.7103,71.6429,71.6622,63767.0
2024-02-16 13:40:00,74.5,74.5,74.44,74.46,71621.0,71.6718,71.6718,71.6141,71.6333,71621.0
2024-02-16 13:45:00,74.46,74.47,74.36,74.37,84146.0,71.6333,71.6429,71.5371,71.5467,84146.0
2024-02-16 13:50:00,74.37,74.46,74.37,74.42,78812.0,71.5467,71.6333,71.5467,71.5948,78812.0
2024-02-16 13:55:00,74.43,74.44,74.37,74.38,80109.0,71.6045,71.6141,71.5467,71.5564,80109.0
2024-02-16 14:00:00,74.39,74.43,74.37,74.42,68347.0,71.566,71.6045,71.5467,71.5948,68347.0
2024-02-16 14:05:00,74.42,74.47,74.41,74.45,63933.0,71.5948,71.6429,71.5852,71.6237,63933.0
2024-02-16 14:10:00,74.45,74.51,74.45,74.48,83238.0,71.6237,71.6814,71.6237,71.6526,83238.0
2024-02-16 14:15:00,74.48,74.53,74.48,74.5,64711.0,71.6526,71.7007,71.6526,71.6718,64711.0
2024-02-16 14:20:00,74.49,74.51,74.47,74.49,55509.0,71.6622,71.6814,71.6429,71.6622,55509.0
2024-02-16 14:25:00,74.49,74.54,74.45,74.53,76329.0,71.6622,71.7103,71.6237,71.7007,76329.0
2024-02-16 14:30:00,74.53,74.53,74.41,74.44,80461.0,71.7007,71.7007,71.5852,71.6141,80461.0
2024-02-16 14:35:00,74.44,74.48,74.41,74.44,58987.0,71.6141,71.6526,71.5852,71.6141,58987.0
2024-02-16 14:40:00,74.44,74.5,74.44,74.49,49869.0,71.6141,71.6718,71.6141,71.6622,49869.0
2024-02-16 14:45:00,74.49,74.5,74.28,74.33,136216.0,71.6622,71.6718,71.4602,71.5083,136216.0
2024-02-16 14:50:00,74.33,74.35,74.28,74.3,93782.0,71.5083,71.5275,71.4602,71.4794,93782.0
2024-02-16 14:55:00,74.29,74.33,74.25,74.29,81112.0,71.4698,71.5083,71.4313,71.4698,81112.0
2024-02-16 15:00:00,74.28,74.29,74.24,74.25,101956.0,71.4602,71.4698,71.4217,71.4313,101956.0
2024-02-16 15:05:00,74.25,74.3,74.23,74.24,108759.0,71.4313,71.4794,71.4121,71.4217,108759.0
2024-02-16 15:10:00,74.23,74.25,74.18,74.21,182150.0,71.4121,71.4313,71.364,71.3928,182150.0
2024-02-16 15:15:00,74.21,74.27,74.14,74.15,140118.0,71.3928,71.4505,71.3255,71.3351,140118.0
2024-02-16 15:20:00,74.15,74.17,74.09,74.17,140407.0,71.3351,71.3543,71.2774,71.3543,140407.0
2024-02-16 15:25:00,74.17,74.19,74.11,74.13,102049.0,71.3543,71.3736,71.2966,71.3159,102049.0
2024-02-16 15:30:00,74.14,74.21,74.11,74.16,150309.0,71.3255,71.3928,71.2966,71.3447,150309.0
2024-02-16 15:35:00,74.16,74.2,74.03,74.07,189167.0,71.3447,71.3832,71.2196,71.2581,189167.0
2024-02-16 15:40:00,74.06,74.07,74.0,74.02,170577.0,71.2485,71.2581,71.1908,71.21,170577.0
2024-02-16 15:45:00,74.02,74.04,74.0,74.01,200807.0,71.21,71.2293,71.1908,71.2004,200807.0
2024-02-16 15:50:00,74.01,74.09,73.95,73.98,343591.0,71.2004,71.2774,71.1427,71.1715,343591.0
2024-02-16 15:55:00,73.98,74.01,73.9,73.91,491772.0,71.1715,71.2004,71.0946,71.1042,491772.0
2024-02-20 09:30:00,73.46,73.67,73.33,73.37,793056.0,70.6713,70.8733,70.5462,70.5847,793056.0
2024-02-20 09:35:00,73.37,73.38,72.69,72.86,565200.0,70.5847,70.5943,69.9305,70.0941,565200.0
2024-02-20 09:40:00,72.86,72.9,72.6,72.8,499176.0,70.0941,70.1325,69.8439,70.0363,499176.0
2024-02-20 09:45:00,72.82,72.9,72.75,72.78,306712.0,70.0556,70.1325,69.9882,70.0171,306712.0
2024-02-20 09:50:00,72.79,72.85,72.58,72.66,311127.0,70.0267,70.0844,69.8247,69.9017,311127.0
2024-02-20 09:55:00,72.67,72.67,72.45,72.53,370247.0,69.9113,69.9113,69.6996,69.7766,370247.0
2024-02-20 10:00:00,72.53,72.67,72.41,72.41,243997.0,69.7766,69.9113,69.6611,69.6611,243997.0
2024-02-20 10:05:00,72.41,72.46,72.32,72.4,275302.0,69.6611,69.7092,69.5746,69.6515,275302.0
2024-02-20 10:10:00,72.4,72.51,72.31,72.4,240070.0,69.6515,69.7574,69.5649,69.6515,240070.0
2024-02-20 10:15:00,72.41,72.59,72.39,72.54,166858.0,69.6611,69.8343,69.6419,69.7862,166858.0
2024-02-20 10:20:00,72.53,72.64,72.48,72.55,192438.0,69.7766,69.8824,69.7285,69.7958,192438.0
2024-02-20 10:25:00,72.55,72.58,72.41,72.41,138188.0,69.7958,69.8247,69.6611,69.6611,138188.0
2024-02-20 10:30:00,72.42,72.48,72.4,72.42,144224.0,69.6708,69.7285,69.6515,69.6708,144224.0
2024-02-20 10:35:00,72.42,72.45,72.31,72.42,152700.0,69.6708,69.6996,69.5649,69.6708,152700.0
2024-02-20 10:40:00,72.43,72.45,72.19,72.19,265375.0,69.6804,69.6996,69.4495,69.4495,265375.0
2024-02-20 10:45:00,72.18,72.37,72.18,72.36,146365.0,69.4399,69.6227,69.4399,69.613,146365.0
2024-02-20 10:50:00,72.36,72.48,72.36,72.44,137149.0,69.613,69.7285,69.613,69.69,137149.0
2024-02-20 10:55:00,72.45,72.61,72.42,72.58,142429.0,69.6996,69.8536,69.6708,69.8247,142429.0
2024-02-20 11:00:00,72.58,72.6,72.53,72.59,89942.0,69.8247,69.8439,69.7766,69.8343,89942.0
2024-02-20 11:05:00,72.59,72.59,72.51,72.55,94088.0,69.8343,69.8343,69.7574,69.7958,94088.0
2024-02-20 11:10:00,72.54,72.67,72.53,72.6,116261.0,69.7862,69.9113,69.7766,69.8439,116261.0
2024-02-20 11:15:00,72.6,72.73,72.59,72.68,147490.0,69.8439,69.969,69.8343,69.9209,147490.0
2024-02-20 11:20:00,72.67,72.67,72.58,72.59,88865.0,69.9113,69.9113,69.8247,69.8343,88865.0
2024-02-20 11:25:00,72.58,72.6,72.5,72.56,125798.0,69.8247,69.8439,69.7477,69.8055,125798.0
2024-02-20 11:30:00,72.57,72.59,72.49,72.54,110807.0,69.8151,69.8343,69.7381,69.7862,110807.0
2024-02-20 11:35:00,72.54,72.6,72.54,72.58,58726.0,69.7862,69.8439,69.7862,69.8247,58726.0
2024-02-20 11:40:00,72.58,72.61,72.51,72.53,103037.0,69.8247,69.8536,69.7574,69.7766,103037.0
2024-02-20 11:45:00,72.54,72.57,72.51,72.51,85185.0,69.7862,69.8151,69.7574,69.7574,85185.0
2024-02-20 11:50:00,72.51,72.62,72.47,72.62,70614.0,69.7574,69.8632,69.7189,69.8632,70614.0
2024-02-20 11:55:00,72.62,72.7,72.61,72.67,81065.0,69.8632,69.9401,69.8536,69.9113,81065.0
2024-02-20 12:00:00,72.67,72.73,72.65,72.71,72348.0,69.9113,69.969,69.892,69.9498,72348.0
2024-02-20 12:05:00,72.72,72.88,72.71,72.86,120833.0,69.9594,70.1133,69.9498,70.0941,120833.0
2024-02-20 12:10:00,72.85,72.91,72.84,72.85,89125.0,70.0844,70.1422,70.0748,70.0844,89125.0
2024-02-20 12:15:00,72.86,72.98,72.86,72.95,124566.0,70.0941,70.2095,70.0941,70.1806,124566.0
2024-02-20 12:20:00,72.94,72.96,72.9,72.93,79467.0,70.171,70.1903,70.1325,70.1614,79467.0
2024-02-20 12:25:00,72.92,73.05,72.92,73.04,84794.0,70.1518,70.2769,70.1518,70.2672,84794.0
2024-02-20 12:30:00,73.04,73.07,73.01,73.01,74312.0,70.2672,70.2961,70.2384,70.2384,74312.0
2024-02-20 12:35:00,73.01,73.02,72.83,72.84,73132.0,70.2384,70.248,70.0652,70.0748,73132.0
2024-02-20 12:40:00,72.85,72.89,72.81,72.85,77686.0,70.0844,70.1229,70.046,70.0844,77686.0
2024-02-20 12:45:00,72.86,72.9,72.85,72.86,67104.0,70.0941,70.1325,70.0844,70.0941,67104.0
2024-02-20 12:50:00,72.86,72.96,72.85,72.95,40151.0,70.0941,70.1903,70.0844,70.1806,40151.0
2024-02-20 12:55:00,72.95,72.97,72.92,72.95,52917.0,70.1806,70.1999,70.1518,70.1806,52917.0
2024-02-20 13:00:00,72.96,73.0,72.95,72.98,58161.0,70.1903,70.2287,70.1806,70.2095,58161.0
2024-02-20 13:05:00,72.97,73.05,72.95,73.02,68267.0,70.1999,70.2769,70.1806,70.248,68267.0
2024-02-20 13:10:00,73.03,73.08,73.03,73.07,51297.0,70.2576,70.3057,70.2576,70.2961,51297.0
2024-02-20 13:15:00,73.07,73.08,72.99,73.01,78157.0,70.2961,70.3057,70.2191,70.2384,78157.0
2024-02-20 13:20:00,73.01,73.05,72.97,73.03,49158.0,70.2384,70.2769,70.1999,70.2576,49158.0
2024-02-20 13:25:00,73.02,73.02,72.88,72.93,73673.0,70.248,70.248,70.1133,70.1614,73673.0
2024-02-20 13:30:00,72.93,72.93,72.88,72.91,64362.0,70.1614,70.1614,70.1133,70.1422,64362.0
2024-02-20 13:35:00,72.91,72.91,72.86,72.89,47193.0,70.1422,70.1422,70.0941,70.1229,47193.0
2024-02-20 13:40:00,72.88,72.94,72.86,72.91,27136.0,70.1133,70.171,70.0941,70.1422,27136.0
2024-02-20 13:45:00,72.91,72.94,72.87,72.9,49213.0,70.1422,70.171,70.1037,70.1325,49213.0
2024-02-20 13:50:00,72.9,72.92,72.85,72.86,41358.0,70.1325,70.1518,70.0844,70.0941,41358.0
2024-02-20 13:55:00,72.86,72.94,72.86,72.92,47699.0,70.0941,70.171,70.0941,70.1518,47699.0
2024-02-20 14:00:00,72.93,72.94,72.86,72.86,47877.0,70.1614,70.171,70.0941,70.0941,47877.0
2024-02-20 14:05:00,72.87,72.88,72.83,72.85,41954.0,70.1037,70.1133,70.0652,70.0844,41954.0
2024-02-20 14:10:00,72.84,72.85,72.78,72.83,102041.0,70.0748,70.0844,70.0171,70.0652,102041.0
2024-02-20 14:15:00,72.84,73.0,72.82,72.92,156729.0,70.0748,70.2287,70.0556,70.1518,156729.0
2024-02-20 14:20:00,72.92,73.02,72.86,72.9,144312.0,70.1518,70.248,70.0941,70.1325,144312.0
2024-02-20 14:25:00,72.89,72.96,72.88,72.96,43930.0,70.1229,70.1903,70.1133,70.1903,43930.0
2024-02-20 14:30:00,72.95,72.99,72.89,72.91,58892.0,70.1806,70.2191,70.1229,70.1422,58892.0
2024-02-20 14:35:00,72.91,72.95,72.9,72.92,42211.0,70.1422,70.1806,70.1325,70.1518,42211.0
2024-02-20 14:40:00,72.91,72.94,72.89,72.89,104417.0,70.1422,70.171,70.1229,70.1229,104417.0
2024-02-20 14:45:00,72.88,72.91,72.86,72.9,67165.0,70.1133,70.1422,70.0941,70.1325,67165.0
2024-02-20 14:50:00,72.9,72.91,72.85,72.86,50619.0,70.1325,70.1422,70.0844,70.0941,50619.0
2024-02-20 14:55:00,72.87,72.89,72.82,72.85,83542.0,70.1037,70.1229,70.0556,70.0844,83542.0
2024-02-20 15:00:00,72.86,72.88,72.82,72.86,86231.0,70.0941,70.1133,70.0556,70.0941,86231.0
2024-02-20 15:05:00,72.86,72.92,72.85,72.9,70833.0,70.0941,70.1518,70.0844,70.1325,70833.0
2024-02-20 15:10:00,72.9,73.0,72.9,72.98,84603.0,70.1325,70.2287,70.1325,70.2095,84603.0
2024-02-20 15:15:00,72.98,73.06,72.97,73.03,110865.0,70.2095,70.2865,70.1999,70.2576,110865.0
2024-02-20 15:20:00,73.03,73.04,72.98,73.01,73427.0,70.2576,70.2672,70.2095,70.2384,73427.0
2024-02-20 15:25:00,73.02,73.12,73.02,73.09,106985.0,70.248,70.3442,70.248,70.3153,106985.0
2024-02-20 15:30:00,73.1,73.12,73.05,73.06,108511.0,70.325,70.3442,70.2769,70.2865,108511.0
2024-02-20 15:35:00,73.06,73.09,73.03,73.05,132489.0,70.2865,70.3153,70.2576,70.2769,132489.0
2024-02-20 15:40:00,73.05,73.1,73.03,73.09,120334.0,70.2769,70.325,70.2576,70.3153,120334.0
2024-02-20 15:45:00,73.09,73.18,73.08,73.14,168804.0,70.3153,70.4019,70.3057,70.3634,168804.0
2024-02-20 15:50:00,73.14,73.18,73.05,73.09,274481.0,70.3634,70.4019,70.2769,70.3153,274481.0
2024-02-20 15:55:00,73.08,73.16,73.06,73.16,513909.0,70.3057,70.3827,70.2865,70.3827,513909.0
2024-02-21 09:30:00,74.48,75.16,74.07,75.13,1371246.0,71.6526,72.3068,71.2581,72.2779,1371246.0
2024-02-21 09:35:00,75.12,75.64,75.04,75.58,1381316.0,72.2683,72.7685,72.1913,72.7108,1381316.0
2024-02-21 09:40:00,75.58,76.07,75.51,75.77,1281917.0,72.7108,73.1822,72.6435,72.8936,1281917.0
2024-02-21 09:45:00,75.77,76.37,75.76,76.25,1152581.0,72.8936,73.4708,72.884,73.3554,1152581.0
2024-02-21 09:50:00,76.25,76.39,76.0,76.03,713781.0,73.3554,73.4901,73.1149,73.1437,713781.0
2024-02-21 09:55:00,76.03,76.07,75.77,75.92,571760.0,73.1437,73.1822,72.8936,73.0379,571760.0
2024-02-21 10:00:00,75.92,76.04,75.66,76.03,447742.0,73.0379,73.1533,72.7878,73.1437,447742.0
2024-02-21 10:05:00,76.03,76.05,75.69,75.7,337993.0,73.1437,73.163,72.8166,72.8263,337993.0
2024-02-21 10:10:00,75.7,75.9,75.56,75.83,266906.0,72.8263,73.0187,72.6916,72.9513,266906.0
2024-02-21 10:15:00,75.82,75.88,75.52,75.59,245045.0,72.9417,72.9994,72.6531,72.7204,245045.0
2024-02-21 10:20:00,75.59,75.6,75.35,75.48,282144.0,72.7204,72.73,72.4895,72.6146,282144.0
2024-02-21 10:25:00,75.48,75.59,75.41,75.5,250437.0,72.6146,72.7204,72.5473,72.6338,250437.0
2024-02-21 10:30:00,75.5,75.59,75.32,75.35,227690.0,72.6338,72.7204,72.4607,72.4895,227690.0
2024-02-21 10:35:00,75.37,75.49,75.25,75.42,229966.0,72.5088,72.6242,72.3933,72.5569,229966.0
2024-02-21 10:40:00,75.42,75.43,75.19,75.26,175934.0,72.5569,72.5665,72.3356,72.403,175934.0
2024-02-21 10:45:00,75.26,75.41,75.16,75.4,226998.0,72.403,72.5473,72.3068,72.5376,226998.0
2024-02-21 10:50:00,75.41,75.46,75.33,75.4,205710.0,72.5473,72.5954,72.4703,72.5376,205710.0
2024-02-21 10:55:00,75.4,75.42,75.13,75.19,121506.0,72.5376,72.5569,72.2779,72.3356,121506.0
2024-02-21 11:00:00,75.2,75.23,75.13,75.23,109406.0,72.3452,72.3741,72.2779,72.3741,109406.0
2024-02-21 11:05:00,75.22,75.34,75.11,75.34,147317.0,72.3645,72.4799,72.2586,72.4799,147317.0
2024-02-21 11:10:00,75.33,75.6,75.33,75.57,198574.0,72.4703,72.73,72.4703,72.7012,198574.0
2024-02-21 11:15:00,75.57,75.6,75.35,75.37,170904.0,72.7012,72.73,72.4895,72.5088,170904.0
2024-02-21 11:20:00,75.37,75.48,75.33,75.43,161631.0,72.5088,72.6146,72.4703,72.5665,161631.0
2024-02-21 11:25:00,75.43,75.63,75.41,75.52,180512.0,72.5665,72.7589,72.5473,72.6531,180512.0
2024-02-21 11:30:00,75.53,75.67,75.48,75.66,154042.0,72.6627,72.7974,72.6146,72.7878,154042.0
2024-02-21 11:35:00,75.66,75.66,75.48,75.58,129724.0,72.7878,72.7878,72.6146,72.7108,129724.0
2024-02-21 11:40:00,75.58,75.64,75.5,75.56,146009.0,72.7108,72.7685,72.6338,72.6916,146009.0
2024-02-21 11:45:00,75.57,75.8,75.56,75.79,197770.0,72.7012,72.9225,72.6916,72.9128,197770.0
2024-02-21 11:50:00,75.79,75.81,75.75,75.76,129256.0,72.9128,72.9321,72.8744,72.884,129256.0
2024-02-21 11:55:00,75.77,75.87,75.72,75.86,245376.0,72.8936,72.9898,72.8455,72.9802,245376.0
2024-02-21 12:00:00,75.86,75.98,75.8,75.9,223053.0,72.9802,73.0956,72.9225,73.0187,223053.0
2024-02-21 12:05:00,75.9,75.91,75.76,75.8,185248.0,73.0187,73.0283,72.884,72.9225,185248.0
2024-02-21 12:10:00,75.8,75.81,75.69,75.76,145124.0,72.9225,72.9321,72.8166,72.884,145124.0
2024-02-21 12:15:00,75.75,75.79,75.72,75.76,77243.0,72.8744,72.9128,72.8455,72.884,77243.0
2024-02-21 12:20:00,75.75,75.79,75.69,75.72,129507.0,72.8744,72.9128,72.8166,72.8455,129507.0
2024-02-21 12:25:00,75.71,75.78,75.64,75.77,93913.0,72.8359,72.9032,72.7685,72.8936,93913.0
2024-02-21 12:30:00,75.77,75.93,75.76,75.84,160487.0,72.8936,73.0475,72.884,72.9609,160487.0
2024-02-21 12:35:00,75.83,75.83,75.7,75.73,156738.0,72.9513,72.9513,72.8263,72.8551,156738.0
2024-02-21 12:40:00,75.73,75.81,75.7,75.72,107372.0,72.8551,72.9321,72.8263,72.8455,107372.0
2024-02-21 12:45:00,75.72,75.74,75.63,75.69,106746.0,72.8455,72.8647,72.7589,72.8166,106746.0
2024-02-21 12:50:00,75.69,75.77,75.68,75.75,78295.0,72.8166,72.8936,72.807,72.8744,78295.0
2024-02-21 12:55:00,75.74,75.79,75.68,75.79,70102.0,72.8647,72.9128,72.807,72.9128,70102.0
2024-02-21 13:00:00,75.78,75.8,75.59,75.65,89353.0,72.9032,72.9225,72.7204,72.7781,89353.0
2024-02-21 13:05:00,75.64,75.67,75.57,75.63,134396.0,72.7685,72.7974,72.7012,72.7589,134396.0
2024-02-21 13:10:00,75.63,75.84,75.62,75.77,123638.0,72.7589,72.9609,72.7493,72.8936,123638.0
2024-02-21 13:15:00,75.78,75.85,75.74,75.83,98280.0,72.9032,72.9706,72.8647,72.9513,98280.0
2024-02-21 13:20:00,75.84,75.93,75.82,75.93,111550.0,72.9609,73.0475,72.9417,73.0475,111550.0
2024-02-21 13:25:00,75.92,75.96,75.87,75.88,85505.0,73.0379,73.0764,72.9898,72.9994,85505.0
2024-02-21 13:30:00,75.87,75.88,75.74,75.75,104609.0,72.9898,72.9994,72.8647,72.8744,104609.0
2024-02-21 13:35:00,75.76,75.82,75.66,75.67,98455.0,72.884,72.9417,72.7878,72.7974,98455.0
2024-02-21 13:40:00,75.68,75.71,75.67,75.7,43581.0,72.807,72.8359,72.7974,72.8263,43581.0
2024-02-21 13:45:00,75.7,75.77,75.67,75.73,75755.0,72.8263,72.8936,72.7974,72.8551,75755.0
2024-02-21 13:50:00,75.72,75.73,75.66,75.69,63700.0,72.8455,72.8551,72.7878,72.8166,63700.0
2024-02-21 13:55:00,75.69,75.73,75.65,75.68,48656.0,72.8166,72.8551,72.7781,72.807,48656.0
2024-02-21 14:00:00,75.67,75.71,75.54,75.66,172989.0,72.7974,72.8359,72.6723,72.7878,172989.0
2024-02-21 14:05:00,75.66,75.69,75.64,75.65,68043.0,72.7878,72.8166,72.7685,72.7781,68043.0
2024-02-21 14:10:00,75.66,75.68,75.6,75.61,64213.0,72.7878,72.807,72.73,72.7397,64213.0
2024-02-21 14:15:00,75.61,75.66,75.58,75.62,52630.0,72.7397,72.7878,72.7108,72.7493,52630.0
2024-02-21 14:20:00,75.62,75.64,75.5,75.53,78721.0,72.7493,72.7685,72.6338,72.6627,78721.0
2024-02-21 14:25:00,75.52,75.53,75.45,75.51,139512.0,72.6531,72.6627,72.5857,72.6435,139512.0
2024-02-21 14:30:00,75.51,75.59,75.5,75.55,68518.0,72.6435,72.7204,72.6338,72.6819,68518.0
2024-02-21 14:35:00,75.55,75.57,75.37,75.4,78562.0,72.6819,72.7012,72.5088,72.5376,78562.0
2024-02-21 14:40:00,75.39,75.43,75.3,75.31,88914.0,72.528,72.5665,72.4414,72.4511,88914.0
2024-02-21 14:45:00,75.3,75.37,75.3,75.33,97167.0,72.4414,72.5088,72.4414,72.4703,97167.0
2024-02-21 14:50:00,75.33,75.35,75.29,75.33,92379.0,72.4703,72.4895,72.4318,72.4703,92379.0
2024-02-21 14:55:00,75.33,75.4,75.33,75.37,89412.0,72.4703,72.5376,72.4703,72.5088,89412.0
2024-02-21 15:00:00,75.36,75.38,75.3,75.31,55709.0,72.4992,72.5184,72.4414,72.4511,55709.0
2024-02-21 15:05:00,75.32,75.32,75.21,75.23,105985.0,72.4607,72.4607,72.3549,72.3741,105985.0
2024-02-21 15:10:00,75.22,75.25,75.14,75.17,108749.0,72.3645,72.3933,72.2875,72.3164,108749.0
2024-02-21 15:15:00,75.16,75.17,75.11,75.14,106711.0,72.3068,72.3164,72.2586,72.2875,106711.0
2024-02-21 15:20:00,75.15,75.18,75.13,75.17,69382.0,72.2971,72.326,72.2779,72.3164,69382.0
2024-02-21 15:25:00,75.17,75.28,75.14,75.25,93948.0,72.3164,72.4222,72.2875,72.3933,93948.0
2024-02-21 15:30:00,75.26,75.36,75.26,75.34,195035.0,72.403,72.4992,72.403,72.4799,195035.0
2024-02-21 15:35:00,75.34,75.42,75.33,75.41,233782.0,72.4799,72.5569,72.4703,72.5473,233782.0
2024-02-21 15:40:00,75.41,75.43,75.39,75.4,239440.0,72.5473,72.5665,72.528,72.5376,239440.0
2024-02-21 15:45:00,75.4,75.43,75.37,75.42,329065.0,72.5376,72.5665,72.5088,72.5569,329065.0
2024-02-21 15:50:00,75.42,75.43,75.31,75.42,337574.0,72.5569,72.5665,72.4511,72.5569,337574.0
2024-02-21 15:55:00,75.41,75.58,75.41,75.58,823929.0,72.5473,72.7108,72.5473,72.7108,823929.0
2024-02-22 09:30:00,75.1,76.38,75.0,76.06,1351041.0,72.249,73.4804,72.1528,73.1726,1351041.0
2024-02-22 09:35:00,76.06,76.31,75.79,75.93,365506.0,73.1726,73.4131,72.9128,73.0475,365506.0
2024-02-22 09:40:00,75.92,75.93,75.28,75.38,434838.0,73.0379,73.0475,72.4222,72.5184,434838.0
2024-02-22 09:45:00,75.39,75.58,75.31,75.31,286577.0,72.528,72.7108,72.4511,72.4511,286577.0
2024-02-22 09:50:00,75.31,75.4,75.05,75.08,338117.0,72.4511,72.5376,72.2009,72.2298,338117.0
2024-02-22 09:55:00,75.08,75.38,75.0,75.33,301948.0,72.2298,72.5184,72.1528,72.4703,301948.0
2024-02-22 10:00:00,75.33,75.4,75.03,75.03,305451.0,72.4703,72.5376,72.1817,72.1817,305451.0
2024-02-22 10:05:00,75.04,75.39,75.0,75.37,350211.0,72.1913,72.528,72.1528,72.5088,350211.0
2024-02-22 10:10:00,75.36,75.43,75.17,75.37,234930.0,72.4992,72.5665,72.3164,72.5088,234930.0
2024-02-22 10:15:00,75.37,75.42,75.17,75.38,224193.0,72.5088,72.5569,72.3164,72.5184,224193.0
2024-02-22 10:20:00,75.39,75.64,75.36,75.62,255008.0,72.528,72.7685,72.4992,72.7493,255008.0
2024-02-22 10:25:00,75.62,75.65,75.48,75.5,198732.0,72.7493,72.7781,72.6146,72.6338,198732.0
2024-02-22 10:30:00,75.49,75.64,75.47,75.59,166659.0,72.6242,72.7685,72.605,72.7204,166659.0
2024-02-22 10:35:00,75.58,75.72,75.54,75.66,188830.0,72.7108,72.8455,72.6723,72.7878,188830.0
2024-02-22 10:40:00,75.66,75.85,75.64,75.77,262231.0,72.7878,72.9706,72.7685,72.8936,262231.0
2024-02-22 10:45:00,75.77,75.79,75.58,75.69,271465.0,72.8936,72.9128,72.7108,72.8166,271465.0
2024-02-22 10:50:00,75.69,75.72,75.58,75.64,164483.0,72.8166,72.8455,72.7108,72.7685,164483.0
2024-02-22 10:55:00,75.65,75.79,75.62,75.64,171658.0,72.7781,72.9128,72.7493,72.7685,171658.0
2024-02-22 11:00:00,75.65,75.68,75.52,75.53,123601.0,72.7781,72.807,72.6531,72.6627,123601.0
2024-02-22 11:05:00,75.52,75.6,75.41,75.44,157237.0,72.6531,72.73,72.5473,72.5761,157237.0
2024-02-22 11:10:00,75.44,75.53,75.42,75.48,151162.0,72.5761,72.6627,72.5569,72.6146,151162.0
2024-02-22 11:15:00,75.48,75.56,75.43,75.44,76626.0,72.6146,72.6916,72.5665,72.5761,76626.0
2024-02-22 11:20:00,75.43,75.71,75.34,75.68,149932.0,72.5665,72.8359,72.4799,72.807,149932.0
2024-02-22 11:25:00,75.69,75.77,75.66,75.67,90545.0,72.8166,72.8936,72.7878,72.7974,90545.0
2024-02-22 11:30:00,75.68,75.7,75.54,75.56,73611.0,72.807,72.8263,72.6723,72.6916,73611.0
2024-02-22 11:35:00,75.55,75.62,75.51,75.59,53381.0,72.6819,72.7493,72.6435,72.7204,53381.0
2024-02-22 11:40:00,75.59,75.72,75.57,75.72,64504.0,72.7204,72.8455,72.7012,72.8455,64504.0
2024-02-22 11:45:00,75.72,75.83,75.72,75.79,105100.0,72.8455,72.9513,72.8455,72.9128,105100.0
2024-02-22 11:50:00,75.8,75.81,75.73,75.81,61088.0,72.9225,72.9321,72.8551,72.9321,61088.0
2024-02-22 11:55:00,75.81,75.85,75.76,75.84,77393.0,72.9321,72.9706,72.884,72.9609,77393.0
2024-02-22 12:00:00,75.84,75.88,75.81,75.82,97517.0,72.9609,72.9994,72.9321,72.9417,97517.0
2024-02-22 12:05:00,75.81,75.94,75.81,75.92,69759.0,72.9321,73.0571,72.9321,73.0379,69759.0
2024-02-22 12:10:00,75.93,76.0,75.92,75.94,96800.0,73.0475,73.1149,73.0379,73.0571,96800.0
2024-02-22 12:15:00,75.93,76.0,75.9,75.97,86469.0,73.0475,73.1149,73.0187,73.086,86469.0
2024-02-22 12:20:00,75.97,76.05,75.93,75.98,143918.0,73.086,73.163,73.0475,73.0956,143918.0
2024-02-22 12:25:00,75.97,76.0,75.95,75.99,55166.0,73.086,73.1149,73.0668,73.1052,55166.0
2024-02-22 12:30:00,75.99,76.0,75.93,76.0,47803.0,73.1052,73.1149,73.0475,73.1149,47803.0
2024-02-22 12:35:00,75.99,76.14,75.99,76.09,106048.0,73.1052,73.2495,73.1052,73.2014,106048.0
2024-02-22 12:40:00,76.09,76.12,76.04,76.08,62525.0,73.2014,73.2303,73.1533,73.1918,62525.0
2024-02-22 12:45:00,76.08,76.23,76.07,76.17,114508.0,73.1918,73.3361,73.1822,73.2784,114508.0
2024-02-22 12:50:00,76.16,76.22,76.1,76.11,129751.0,73.2688,73.3265,73.2111,73.2207,129751.0
2024-02-22 12:55:00,76.12,76.25,76.11,76.23,99231.0,73.2303,73.3554,73.2207,73.3361,99231.0
2024-02-22 13:00:00,76.23,76.23,76.14,76.17,77157.0,73.3361,73.3361,73.2495,73.2784,77157.0
2024-02-22 13:05:00,76.18,76.21,76.15,76.17,73830.0,73.288,73.3169,73.2592,73.2784,73830.0
2024-02-22 13:10:00,76.17,76.17,76.03,76.03,101221.0,73.2784,73.2784,73.1437,73.1437,101221.0
2024-02-22 13:15:00,76.03,76.1,75.86,75.89,150296.0,73.1437,73.2111,72.9802,73.009,150296.0
2024-02-22 13:20:00,75.89,75.92,75.84,75.85,121977.0,73.009,73.0379,72.9609,72.9706,121977.0
2024-02-22 13:25:00,75.85,75.97,75.79,75.95,83020.0,72.9706,73.086,72.9128,73.0668,83020.0
2024-02-22 13:30:00,75.95,76.08,75.93,76.06,79186.0,73.0668,73.1918,73.0475,73.1726,79186.0
2024-02-22 13:35:00,76.06,76.16,76.03,76.15,135949.0,73.1726,73.2688,73.1437,73.2592,135949.0
2024-02-22 13:40:00,76.15,76.21,76.14,76.16,73254.0,73.2592,73.3169,73.2495,73.2688,73254.0
2024-02-22 13:45:00,76.15,76.16,76.05,76.05,62253.0,73.2592,73.2688,73.163,73.163,62253.0
2024-02-22 13:50:00,76.05,76.15,76.04,76.06,75115.0,73.163,73.2592,73.1533,73.1726,75115.0
2024-02-22 13:55:00,76.07,76.11,76.04,76.11,57058.0,73.1822,73.2207,73.1533,73.2207,57058.0
2024-02-22 14:00:00,76.11,76.17,76.1,76.11,53075.0,73.2207,73.2784,73.2111,73.2207,53075.0
2024-02-22 14:05:00,76.1,76.12,76.05,76.06,63646.0,73.2111,73.2303,73.163,73.1726,63646.0
2024-02-22 14:10:00,76.06,76.09,76.02,76.09,42099.0,73.1726,73.2014,73.1341,73.2014,42099.0
2024-02-22 14:15:00,76.09,76.13,76.08,76.09,55648.0,73.2014,73.2399,73.1918,73.2014,55648.0
2024-02-22 14:20:00,76.09,76.14,76.09,76.14,86924.0,73.2014,73.2495,73.2014,73.2495,86924.0
2024-02-22 14:25:00,76.14,76.2,76.12,76.19,89438.0,73.2495,73.3073,73.2303,73.2976,89438.0
2024-02-22 14:30:00,76.2,76.2,76.11,76.12,93850.0,73.3073,73.3073,73.2207,73.2303,93850.0
2024-02-22 14:35:00,76.12,76.13,76.04,76.09,76959.0,73.2303,73.2399,73.1533,73.2014,76959.0
2024-02-22 14:40:00,76.1,76.17,76.07,76.16,110718.0,73.2111,73.2784,73.1822,73.2688,110718.0
2024-02-22 14:45:00,76.16,76.19,76.13,76.18,72458.0,73.2688,73.2976,73.2399,73.288,72458.0
2024-02-22 14:50:00,76.17,76.17,76.11,76.14,60550.0,73.2784,73.2784,73.2207,73.2495,60550.0
2024-02-22 14:55:00,76.15,76.15,76.07,76.15,91321.0,73.2592,73.2592,73.1822,73.2592,91321.0
2024-02-22 15:00:00,76.14,76.17,76.05,76.08,165133.0,73.2495,73.2784,73.163,73.1918,165133.0
2024-02-22 15:05:00,76.09,76.09,75.98,76.0,84948.0,73.2014,73.2014,73.0956,73.1149,84948.0
2024-02-22 15:10:00,76.0,76.04,75.99,76.0,63595.0,73.1149,73.1533,73.1052,73.1149,63595.0
2024-02-22 15:15:00,76.0,76.04,75.99,76.01,74808.0,73.1149,73.1533,73.1052,73.1245,74808.0
2024-02-22 15:20:00,76.02,76.04,75.98,76.01,72007.0,73.1341,73.1533,73.0956,73.1245,72007.0
2024-02-22 15:25:00,76.0,76.08,76.0,76.06,65103.0,73.1149,73.1918,73.1149,73.1726,65103.0
2024-02-22 15:30:00,76.06,76.1,76.04,76.07,80439.0,73.1726,73.2111,73.1533,73.1822,80439.0
2024-02-22 15:35:00,76.06,76.14,76.06,76.08,105445.0,73.1726,73.2495,73.1726,73.1918,105445.0
2024-02-22 15:40:00,76.09,76.13,76.05,76.09,124020.0,73.2014,73.2399,73.163,73.2014,124020.0
2024-02-22 15:45:00,76.09,76.09,75.97,76.06,165545.0,73.2014,73.2014,73.086,73.1726,165545.0
2024-02-22 15:50:00,76.06,76.08,75.97,76.08,235032.0,73.1726,73.1918,73.086,73.1918,235032.0
2024-02-22 15:55:00,76.08,76.15,76.06,76.11,453612.0,73.1918,73.2592,73.1726,73.2207,453612.0
2024-02-23 09:30:00,76.48,76.94,76.32,76.48,652144.0,73.5766,74.0192,73.4227,73.5766,652144.0
2024-02-23 09:35:00,76.5,76.53,76.06,76.17,311753.0,73.5959,73.6247,73.1726,73.2784,311753.0
2024-02-23 09:40:00,76.17,76.23,75.8,75.87,267774.0,73.2784,73.3361,72.9225,72.9898,267774.0
2024-02-23 09:45:00,75.85,76.02,75.61,75.88,493002.0,72.9706,73.1341,72.7397,72.9994,493002.0
2024-02-23 09:50:00,75.84,75.85,75.42,75.53,343130.0,72.9609,72.9706,72.5569,72.6627,343130.0
2024-02-23 09:55:00,75.53,75.54,75.29,75.32,217707.0,72.6627,72.6723,72.4318,72.4607,217707.0
2024-02-23 10:00:00,75.31,75.43,75.15,75.42,283242.0,72.4511,72.5665,72.2971,72.5569,283242.0
2024-02-23 10:05:00,75.42,75.65,75.34,75.6,170022.0,72.5569,72.7781,72.4799,72.73,170022.0
2024-02-23 10:10:00,75.59,75.67,75.53,75.66,134177.0,72.7204,72.7974,72.6627,72.7878,134177.0
2024-02-23 10:15:00,75.66,75.9,75.61,75.78,181223.0,72.7878,73.0187,72.7397,72.9032,181223.0
2024-02-23 10:20:00,75.78,75.84,75.7,75.79,151183.0,72.9032,72.9609,72.8263,72.9128,151183.0
2024-02-23 10:25:00,75.8,75.9,75.8,75.81,111925.0,72.9225,73.0187,72.9225,72.9321,111925.0
2024-02-23 10:30:00,75.82,75.88,75.75,75.81,110006.0,72.9417,72.9994,72.8744,72.9321,110006.0
2024-02-23 10:35:00,75.81,75.94,75.73,75.93,139402.0,72.9321,73.0571,72.8551,73.0475,139402.0
2024-02-23 10:40:00,75.92,76.04,75.89,75.89,134393.0,73.0379,73.1533,73.009,73.009,134393.0
2024-02-23 10:45:00,75.89,75.98,75.83,75.97,83209.0,73.009,73.0956,72.9513,73.086,83209.0
2024-02-23 10:50:00,75.96,76.15,75.95,76.14,120987.0,73.0764,73.2592,73.0668,73.2495,120987.0
2024-02-23 10:55:00,76.14,76.23,76.12,76.22,150112.0,73.2495,73.3361,73.2303,73.3265,150112.0
2024-02-23 11:00:00,76.22,76.24,76.05,76.1,115283.0,73.3265,73.3458,73.163,73.2111,115283.0
2024-02-23 11:05:00,76.1,76.12,75.98,76.03,117480.0,73.2111,73.2303,73.0956,73.1437,117480.0
2024-02-23 11:10:00,76.03,76.03,75.92,75.98,114709.0,73.1437,73.1437,73.0379,73.0956,114709.0
2024-02-23 11:15:00,75.98,76.08,75.94,76.02,94681.0,73.0956,73.1918,73.0571,73.1341,94681.0
2024-02-23 11:20:00,76.03,76.14,76.02,76.13,80305.0,73.1437,73.2495,73.1341,73.2399,80305.0
2024-02-23 11:25:00,76.12,76.18,76.1,76.13,58668.0,73.2303,73.288,73.2111,73.2399,58668.0
2024-02-23 11:30:00,76.12,76.17,76.02,76.02,56523.0,73.2303,73.2784,73.1341,73.1341,56523.0
2024-02-23 11:35:00,76.03,76.12,76.03,76.1,51188.0,73.1437,73.2303,73.1437,73.2111,51188.0
2024-02-23 11:40:00,76.11,76.14,76.05,76.12,84820.0,73.2207,73.2495,73.163,73.2303,84820.0
2024-02-23 11:45:00,76.12,76.26,76.11,76.26,101940.0,73.2303,73.365,73.2207,73.365,101940.0
2024-02-23 11:50:00,76.28,76.39,76.27,76.39,135596.0,73.3842,73.4901,73.3746,73.4901,135596.0
2024-02-23 11:55:00,76.4,76.42,76.35,76.42,93870.0,73.4997,73.5189,73.4516,73.5189,93870.0
2024-02-23 12:00:00,76.42,76.45,76.39,76.44,85513.0,73.5189,73.5478,73.4901,73.5382,85513.0
2024-02-23 12:05:00,76.44,76.47,76.29,76.37,220032.0,73.5382,73.567,73.3939,73.4708,220032.0
2024-02-23 12:10:00,76.37,76.38,76.3,76.34,82890.0,73.4708,73.4804,73.4035,73.442,82890.0
2024-02-23 12:15:00,76.34,76.37,76.31,76.32,56447.0,73.442,73.4708,73.4131,73.4227,56447.0
2024-02-23 12:20:00,76.32,76.33,76.25,76.32,57193.0,73.4227,73.4323,73.3554,73.4227,57193.0
2024-02-23 12:25:00,76.33,76.37,76.3,76.37,65461.0,73.4323,73.4708,73.4035,73.4708,65461.0
2024-02-23 12:30:00,76.36,76.4,76.32,76.39,47022.0,73.4612,73.4997,73.4227,73.4901,47022.0
2024-02-23 12:35:00,76.39,76.4,76.27,76.28,63844.0,73.4901,73.4997,73.3746,73.3842,63844.0
2024-02-23 12:40:00,76.27,76.34,76.25,76.26,37099.0,73.3746,73.442,73.3554,73.365,37099.0
2024-02-23 12:45:00,76.26,76.28,76.21,76.24,43749.0,73.365,73.3842,73.3169,73.3458,43749.0
2024-02-23 12:50:00,76.24,76.25,76.18,76.19,36320.0,73.3458,73.3554,73.288,73.2976,36320.0
2024-02-23 12:55:00,76.19,76.21,76.13,76.17,38841.0,73.2976,73.3169,73.2399,73.2784,38841.0
2024-02-23 13:00:00,76.17,76.22,76.15,76.2,42175.0,73.2784,73.3265,73.2592,73.3073,42175.0
2024-02-23 13:05:00,76.2,76.21,76.1,76.12,54179.0,73.3073,73.3169,73.2111,73.2303,54179.0
2024-02-23 13:10:00,76.11,76.15,76.06,76.13,37302.0,73.2207,73.2592,73.1726,73.2399,37302.0
2024-02-23 13:15:00,76.14,76.19,76.13,76.17,59552.0,73.2495,73.2976,73.2399,73.2784,59552.0
2024-02-23 13:20:00,76.17,76.2,76.09,76.11,41414.0,73.2784,73.3073,73.2014,73.2207,41414.0
2024-02-23 13:25:00,76.1,76.17,76.09,76.17,31372.0,73.2111,73.2784,73.2014,73.2784,31372.0
2024-02-23 13:30:00,76.16,76.16,76.11,76.12,29535.0,73.2688,73.2688,73.2207,73.2303,29535.0
2024-02-23 13:35:00,76.12,76.15,76.1,76.14,26027.0,73.2303,73.2592,73.2111,73.2495,26027.0
2024-02-23 13:40:00,76.15,76.18,76.14,76.17,38935.0,73.2592,73.288,73.2495,73.2784,38935.0
2024-02-23 13:45:00,76.17,76.19,76.14,76.17,43178.0,73.2784,73.2976,73.2495,73.2784,43178.0
2024-02-23 13:50:00,76.17,76.18,76.1,76.11,43020.0,73.2784,73.288,73.2111,73.2207,43020.0
2024-02-23 13:55:00,76.11,76.11,76.06,76.06,49955.0,73.2207,73.2207,73.1726,73.1726,49955.0
2024-02-23 14:00:00,76.06,76.08,75.86,75.89,147673.0,73.1726,73.1918,72.9802,73.009,147673.0
2024-02-23 14:05:00,75.9,76.04,75.83,75.84,74501.0,73.0187,73.1533,72.9513,72.9609,74501.0
2024-02-23 14:10:00,75.84,75.96,75.82,75.9,115452.0,72.9609,73.0764,72.9417,73.0187,115452.0
2024-02-23 14:15:00,75.9,76.0,75.87,75.97,39087.0,73.0187,73.1149,72.9898,73.086,39087.0
2024-02-23 14:20:00,75.97,75.97,75.72,75.72,112429.0,73.086,73.086,72.8455,72.8455,112429.0
2024-02-23 14:25:00,75.72,75.85,75.71,75.78,69293.0,72.8455,72.9706,72.8359,72.9032,69293.0
2024-02-23 14:30:00,75.78,75.78,75.66,75.72,91994.0,72.9032,72.9032,72.7878,72.8455,91994.0
2024-02-23 14:35:00,75.73,75.85,75.72,75.84,76188.0,72.8551,72.9706,72.8455,72.9609,76188.0
2024-02-23 14:40:00,75.85,75.86,75.82,75.86,42776.0,72.9706,72.9802,72.9417,72.9802,42776.0
2024-02-23 14:45:00,75.86,75.88,75.84,75.85,40781.0,72.9802,72.9994,72.9609,72.9706,40781.0
2024-02-23 14:50:00,75.86,75.92,75.82,75.91,81560.0,72.9802,73.0379,72.9417,73.0283,81560.0
2024-02-23 14:55:00,75.92,75.99,75.9,75.98,60847.0,73.0379,73.1052,73.0187,73.0956,60847.0
2024-02-23 15:00:00,75.99,76.05,75.96,76.0,107004.0,73.1052,73.163,73.0764,73.1149,107004.0
2024-02-23 15:05:00,76.0,76.05,75.97,75.97,83869.0,73.1149,73.163,73.086,73.086,83869.0
2024-02-23 15:10:00,75.97,76.0,75.94,75.95,37335.0,73.086,73.1149,73.0571,73.0668,37335.0
2024-02-23 15:15:00,75.96,76.01,75.93,75.95,42931.0,73.0764,73.1245,73.0475,73.0668,42931.0
2024-02-23 15:20:00,75.94,75.98,75.91,75.97,77747.0,73.0571,73.0956,73.0283,73.086,77747.0
2024-02-23 15:25:00,75.98,75.98,75.9,75.92,66667.0,73.0956,73.0956,73.0187,73.0379,66667.0
2024-02-23 15:30:00,75.92,75.93,75.77,75.87,94529.0,73.0379,73.0475,72.8936,72.9898,94529.0
2024-02-23 15:35:00,75.87,75.98,75.87,75.98,91664.0,72.9898,73.0956,72.9898,73.0956,91664.0
2024-02-23 15:40:00,75.98,76.0,75.96,75.98,77053.0,73.0956,73.1149,73.0764,73.0956,77053.0
2024-02-23 15:45:00,75.98,76.0,75.96,75.97,128504.0,73.0956,73.1149,73.0764,73.086,128504.0
2024-02-23 15:50:00,75.97,76.02,75.91,75.94,211595.0,73.086,73.1341,73.0283,73.0571,211595.0
2024-02-23 15:55:00,75.93,75.97,75.91,75.95,376462.0,73.0475,73.086,73.0283,73.0668,376462.0
2024-02-26 09:30:00,75.62,76.38,75.34,76.11,1073473.0,72.7493,73.4804,72.4799,73.2207,1073473.0
2024-02-26 09:35:00,76.1,76.24,75.85,76.14,357128.0,73.2111,73.3458,72.9706,73.2495,357128.0
2024-02-26 09:40:00,76.14,76.55,76.01,76.55,380383.0,73.2495,73.644,73.1245,73.644,380383.0
2024-02-26 09:45:00,76.55,76.57,76.26,76.44,385266.0,73.644,73.6632,73.365,73.5382,385266.0
2024-02-26 09:50:00,76.45,76.54,76.35,76.47,344932.0,73.5478,73.6344,73.4516,73.567,344932.0
2024-02-26 09:55:00,76.47,76.5,76.09,76.13,250697.0,73.567,73.5959,73.2014,73.2399,250697.0
2024-02-26 10:00:00,76.12,76.24,76.02,76.24,261114.0,73.2303,73.3458,73.1341,73.3458,261114.0
2024-02-26 10:05:00,76.23,76.35,76.11,76.17,204011.0,73.3361,73.4516,73.2207,73.2784,204011.0
2024-02-26 10:10:00,76.17,76.19,75.98,75.98,155315.0,73.2784,73.2976,73.0956,73.0956,155315.0
2024-02-26 10:15:00,75.98,76.23,75.98,76.23,145148.0,73.0956,73.3361,73.0956,73.3361,145148.0
2024-02-26 10:20:00,76.23,76.52,76.2,76.39,265741.0,73.3361,73.6151,73.3073,73.4901,265741.0
2024-02-26 10:25:00,76.39,76.42,76.34,76.36,142472.0,73.4901,73.5189,73.442,73.4612,142472.0
2024-02-26 10:30:00,76.35,76.49,76.27,76.46,124597.0,73.4516,73.5863,73.3746,73.5574,124597.0
2024-02-26 10:35:00,76.46,76.53,76.33,76.34,196016.0,73.5574,73.6247,73.4323,73.442,196016.0
2024-02-26 10:40:00,76.33,76.36,76.25,76.29,138842.0,73.4323,73.4612,73.3554,73.3939,138842.0
2024-02-26 10:45:00,76.29,76.36,76.24,76.29,121303.0,73.3939,73.4612,73.3458,73.3939,121303.0
2024-02-26 10:50:00,76.29,76.36,76.27,76.27,136145.0,73.3939,73.4612,73.3746,73.3746,136145.0
2024-02-26 10:55:00,76.27,76.34,76.18,76.22,119500.0,73.3746,73.442,73.288,73.3265,119500.0
2024-02-26 11:00:00,76.23,76.32,76.18,76.18,118985.0,73.3361,73.4227,73.288,73.288,118985.0
2024-02-26 11:05:00,76.17,76.25,76.05,76.08,102455.0,73.2784,73.3554,73.163,73.1918,102455.0
2024-02-26 11:10:00,76.08,76.1,76.04,76.09,84458.0,73.1918,73.2111,73.1533,73.2014,84458.0
2024-02-26 11:15:00,76.09,76.09,76.0,76.06,146513.0,73.2014,73.2014,73.1149,73.1726,146513.0
2024-02-26 11:20:00,76.06,76.18,76.05,76.13,133084.0,73.1726,73.288,73.163,73.2399,133084.0
2024-02-26 11:25:00,76.12,76.2,76.09,76.17,132942.0,73.2303,73.3073,73.2014,73.2784,132942.0
2024-02-26 11:30:00,76.17,76.18,76.05,76.06,188979.0,73.2784,73.288,73.163,73.1726,188979.0
2024-02-26 11:35:00,76.05,76.1,76.04,76.05,113539.0,73.163,73.2111,73.1533,73.163,113539.0
2024-02-26 11:40:00,76.06,76.08,75.97,75.98,156454.0,73.1726,73.1918,73.086,73.0956,156454.0
2024-02-26 11:45:00,75.98,76.2,75.93,76.16,151122.0,73.0956,73.3073,73.0475,73.2688,151122.0
2024-02-26 11:50:00,76.16,76.18,76.11,76.14,78120.0,73.2688,73.288,73.2207,73.2495,78120.0
2024-02-26 11:55:00,76.14,76.19,76.11,76.18,82599.0,73.2495,73.2976,73.2207,73.288,82599.0
2024-02-26 12:00:00,76.19,76.27,76.15,76.22,65572.0,73.2976,73.3746,73.2592,73.3265,65572.0
2024-02-26 12:05:00,76.21,76.23,76.14,76.15,56350.0,73.3169,73.3361,73.2495,73.2592,56350.0
2024-02-26 12:10:00,76.14,76.18,76.11,76.17,127509.0,73.2495,73.288,73.2207,73.2784,127509.0
2024-02-26 12:15:00,76.18,76.18,76.07,76.12,74609.0,73.288,73.288,73.1822,73.2303,74609.0
2024-02-26 12:20:00,76.11,76.12,76.02,76.09,125149.0,73.2207,73.2303,73.1341,73.2014,125149.0
2024-02-26 12:25:00,76.09,76.14,76.08,76.09,150700.0,73.2014,73.2495,73.1918,73.2014,150700.0
2024-02-26 12:30:00,76.08,76.15,76.05,76.14,166785.0,73.1918,73.2592,73.163,73.2495,166785.0
2024-02-26 12:35:00,76.14,76.26,76.13,76.19,63629.0,73.2495,73.365,73.2399,73.2976,63629.0
2024-02-26 12:40:00,76.2,76.22,76.15,76.15,81211.0,73.3073,73.3265,73.2592,73.2592,81211.0
2024-02-26 12:45:00,76.15,76.25,76.09,76.25,137560.0,73.2592,73.3554,73.2014,73.3554,137560.0
2024-02-26 12:50:00,76.24,76.28,76.21,76.26,63175.0,73.3458,73.3842,73.3169,73.365,63175.0
2024-02-26 12:55:00,76.26,76.33,76.25,76.3,62205.0,73.365,73.4323,73.3554,73.4035,62205.0
2024-02-26 13:00:00,76.3,76.31,76.25,76.31,93075.0,73.4035,73.4131,73.3554,73.4131,93075.0
2024-02-26 13:05:00,76.3,76.33,76.2,76.23,210970.0,73.4035,73.4323,73.3073,73.3361,210970.0
2024-02-26 13:10:00,76.23,76.24,76.19,76.19,53248.0,73.3361,73.3458,73.2976,73.2976,53248.0
2024-02-26 13:15:00,76.19,76.23,76.16,76.19,73878.0,73.2976,73.3361,73.2688,73.2976,73878.0
2024-02-26 13:20:00,76.19,76.26,76.17,76.22,64554.0,73.2976,73.365,73.2784,73.3265,64554.0
2024-02-26 13:25:00,76.22,76.24,76.18,76.23,69733.0,73.3265,73.3458,73.288,73.3361,69733.0
2024-02-26 13:30:00,76.23,76.32,76.21,76.27,98582.0,73.3361,73.4227,73.3169,73.3746,98582.0
2024-02-26 13:35:00,76.27,76.33,76.24,76.32,54306.0,73.3746,73.4323,73.3458,73.4227,54306.0
2024-02-26 13:40:00,76.33,76.33,76.23,76.25,67268.0,73.4323,73.4323,73.3361,73.3554,67268.0
2024-02-26 13:45:00,76.26,76.27,76.19,76.2,51891.0,73.365,73.3746,73.2976,73.3073,51891.0
2024-02-26 13:50:00,76.2,76.26,76.17,76.21,101189.0,73.3073,73.365,73.2784,73.3169,101189.0
2024-02-26 13:55:00,76.21,76.23,76.19,76.2,35572.0,73.3169,73.3361,73.2976,73.3073,35572.0
2024-02-26 14:00:00,76.21,76.3,76.21,76.29,80875.0,73.3169,73.4035,73.3169,73.3939,80875.0
2024-02-26 14:05:00,76.3,76.3,76.24,76.27,146267.0,73.4035,73.4035,73.3458,73.3746,146267.0
2024-02-26 14:10:00,76.28,76.33,76.27,76.31,48625.0,73.3842,73.4323,73.3746,73.4131,48625.0
2024-02-26 14:15:00,76.31,76.42,76.31,76.34,59865.0,73.4131,73.5189,73.4131,73.442,59865.0
2024-02-26 14:20:00,76.34,76.4,76.33,76.37,45454.0,73.442,73.4997,73.4323,73.4708,45454.0
2024-02-26 14:25:00,76.37,76.4,76.36,76.4,48498.0,73.4708,73.4997,73.4612,73.4997,48498.0
2024-02-26 14:30:00,76.39,76.46,76.37,76.4,88451.0,73.4901,73.5574,73.4708,73.4997,88451.0
2024-02-26 14:35:00,76.39,76.41,76.31,76.32,69036.0,73.4901,73.5093,73.4131,73.4227,69036.0
2024-02-26 14:40:00,76.33,76.33,76.26,76.28,51693.0,73.4323,73.4323,73.365,73.3842,51693.0
2024-02-26 14:45:00,76.27,76.28,76.23,76.26,60366.0,73.3746,73.3842,73.3361,73.365,60366.0
2024-02-26 14:50:00,76.27,76.35,76.27,76.34,56539.0,73.3746,73.4516,73.3746,73.442,56539.0
2024-02-26 14:55:00,76.34,76.4,76.32,76.32,61191.0,73.442,73.4997,73.4227,73.4227,61191.0
2024-02-26 15:00:00,76.33,76.36,76.31,76.34,42840.0,73.4323,73.4612,73.4131,73.442,42840.0
2024-02-26 15:05:00,76.34,76.36,76.29,76.31,55491.0,73.442,73.4612,73.3939,73.4131,55491.0
2024-02-26 15:10:00,76.31,76.44,76.31,76.43,98052.0,73.4131,73.5382,73.4131,73.5285,98052.0
2024-02-26 15:15:00,76.42,76.46,76.4,76.42,73512.0,73.5189,73.5574,73.4997,73.5189,73512.0
2024-02-26 15:20:00,76.42,76.44,76.4,76.41,81167.0,73.5189,73.5382,73.4997,73.5093,81167.0
2024-02-26 15:25:00,76.41,76.43,76.39,76.42,71437.0,73.5093,73.5285,73.4901,73.5189,71437.0
2024-02-26 15:30:00,76.41,76.42,76.28,76.37,114786.0,73.5093,73.5189,73.3842,73.4708,114786.0
2024-02-26 15:35:00,76.37,76.44,76.35,76.42,101766.0,73.4708,73.5382,73.4516,73.5189,101766.0
2024-02-26 15:40:00,76.42,76.5,76.41,76.47,126431.0,73.5189,73.5959,73.5093,73.567,126431.0
2024-02-26 15:45:00,76.46,76.47,76.39,76.45,179277.0,73.5574,73.567,73.4901,73.5478,179277.0
2024-02-26 15:50:00,76.44,76.44,76.32,76.35,161107.0,73.5382,73.5382,73.4227,73.4516,161107.0
2024-02-26 15:55:00,76.36,76.51,76.35,76.51,553916.0,73.4612,73.6055,73.4516,73.6055,553916.0
2024-02-27 09:30:00,77.53,78.05,77.33,77.82,1018925.0,74.5868,75.087,74.3944,74.8658,1018925.0
2024-02-27 09:35:00,77.83,77.88,77.49,77.55,495583.0,74.8754,74.9235,74.5483,74.606,495583.0
2024-02-27 09:40:00,77.55,77.7,77.44,77.44,331742.0,74.606,74.7503,74.5002,74.5002,331742.0
2024-02-27 09:45:00,77.45,77.89,77.26,77.87,398689.0,74.5098,74.9331,74.327,74.9139,398689.0
2024-02-27 09:50:00,77.87,77.9,77.6,77.6,327457.0,74.9139,74.9427,74.6541,74.6541,327457.0
2024-02-27 09:55:00,77.62,77.67,77.45,77.61,209838.0,74.6734,74.7215,74.5098,74.6637,209838.0
2024-02-27 10:00:00,77.61,77.79,77.37,77.78,258971.0,74.6637,74.8369,74.4329,74.8273,258971.0
2024-02-27 10:05:00,77.76,77.83,77.68,77.79,212710.0,74.808,74.8754,74.7311,74.8369,212710.0
2024-02-27 10:10:00,77.79,77.82,77.65,77.66,138448.0,74.8369,74.8658,74.7022,74.7118,138448.0
2024-02-27 10:15:00,77.66,77.77,77.58,77.62,167814.0,74.7118,74.8177,74.6349,74.6734,167814.0
2024-02-27 10:20:00,77.62,77.63,77.5,77.56,137869.0,74.6734,74.683,74.5579,74.6156,137869.0
2024-02-27 10:25:00,77.56,77.63,77.5,77.62,123796.0,74.6156,74.683,74.5579,74.6734,123796.0
2024-02-27 10:30:00,77.63,77.71,77.61,77.66,140955.0,74.683,74.7599,74.6637,74.7118,140955.0
2024-02-27 10:35:00,77.66,77.76,77.63,77.72,124770.0,74.7118,74.808,74.683,74.7696,124770.0
2024-02-27 10:40:00,77.72,77.79,77.62,77.63,162578.0,74.7696,74.8369,74.6734,74.683,162578.0
2024-02-27 10:45:00,77.63,77.71,77.61,77.69,133452.0,74.683,74.7599,74.6637,74.7407,133452.0
2024-02-27 10:50:00,77.69,77.76,77.63,77.73,108381.0,74.7407,74.808,74.683,74.7792,108381.0
2024-02-27 10:55:00,77.73,77.76,77.7,77.72,113173.0,74.7792,74.808,74.7503,74.7696,113173.0
2024-02-27 11:00:00,77.72,77.73,77.61,77.62,184973.0,74.7696,74.7792,74.6637,74.6734,184973.0
2024-02-27 11:05:00,77.63,77.69,77.56,77.64,90429.0,74.683,74.7407,74.6156,74.6926,90429.0
2024-02-27 11:10:00,77.64,77.65,77.58,77.6,104263.0,74.6926,74.7022,74.6349,74.6541,104263.0
2024-02-27 11:15:00,77.59,77.62,77.54,77.59,131284.0,74.6445,74.6734,74.5964,74.6445,131284.0
2024-02-27 11:20:00,77.59,77.61,77.47,77.47,108549.0,74.6445,74.6637,74.5291,74.5291,108549.0
2024-02-27 11:25:00,77.46,77.48,77.33,77.38,211170.0,74.5194,74.5387,74.3944,74.4425,211170.0
2024-02-27 11:30:00,77.38,77.41,77.3,77.41,116177.0,74.4425,74.4713,74.3655,74.4713,116177.0
2024-02-27 11:35:00,77.41,77.42,77.26,77.27,102884.0,74.4713,74.481,74.327,74.3366,102884.0
2024-02-27 11:40:00,77.27,77.37,77.25,77.37,126361.0,74.3366,74.4329,74.3174,74.4329,126361.0
2024-02-27 11:45:00,77.37,77.5,77.35,77.48,124968.0,74.4329,74.5579,74.4136,74.5387,124968.0
2024-02-27 11:50:00,77.48,77.49,77.37,77.42,77877.0,74.5387,74.5483,74.4329,74.481,77877.0
2024-02-27 11:55:00,77.42,77.45,77.39,77.43,62451.0,74.481,74.5098,74.4521,74.4906,62451.0
2024-02-27 12:00:00,77.43,77.7,77.42,77.68,177740.0,74.4906,74.7503,74.481,74.7311,177740.0
2024-02-27 12:05:00,77.68,77.69,77.6,77.65,111032.0,74.7311,74.7407,74.6541,74.7022,111032.0
2024-02-27 12:10:00,77.65,77.74,77.65,77.66,144435.0,74.7022,74.7888,74.7022,74.7118,144435.0
2024-02-27 12:15:00,77.66,77.69,77.64,77.66,115459.0,74.7118,74.7407,74.6926,74.7118,115459.0
2024-02-27 12:20:00,77.66,77.69,77.57,77.58,105583.0,74.7118,74.7407,74.6253,74.6349,105583.0
2024-02-27 12:25:00,77.58,77.7,77.58,77.67,87508.0,74.6349,74.7503,74.6349,74.7215,87508.0
2024-02-27 12:30:00,77.68,77.75,77.68,77.74,78701.0,74.7311,74.7984,74.7311,74.7888,78701.0
2024-02-27 12:35:00,77.73,77.77,77.71,77.75,84983.0,74.7792,74.8177,74.7599,74.7984,84983.0
2024-02-27 12:40:00,77.75,77.77,77.67,77.77,81415.0,74.7984,74.8177,74.7215,74.8177,81415.0
2024-02-27 12:45:00,77.77,77.82,77.75,77.79,117633.0,74.8177,74.8658,74.7984,74.8369,117633.0
2024-02-27 12:50:00,77.79,77.82,77.69,77.7,100564.0,74.8369,74.8658,74.7407,74.7503,100564.0
2024-02-27 12:55:00,77.7,77.78,77.66,77.69,109045.0,74.7503,74.8273,74.7118,74.7407,109045.0
2024-02-27 13:00:00,77.68,77.75,77.61,77.74,75797.0,74.7311,74.7984,74.6637,74.7888,75797.0
2024-02-27 13:05:00,77.73,77.81,77.73,77.76,67473.0,74.7792,74.8562,74.7792,74.808,67473.0
2024-02-27 13:10:00,77.75,77.83,77.75,77.81,82728.0,74.7984,74.8754,74.7984,74.8562,82728.0
2024-02-27 13:15:00,77.82,77.84,77.78,77.81,81376.0,74.8658,74.885,74.8273,74.8562,81376.0
2024-02-27 13:20:00,77.82,77.87,77.78,77.87,78904.0,74.8658,74.9139,74.8273,74.9139,78904.0
2024-02-27 13:25:00,77.87,77.89,77.81,77.84,130731.0,74.9139,74.9331,74.8562,74.885,130731.0
2024-02-27 13:30:00,77.84,77.88,77.81,77.88,70721.0,74.885,74.9235,74.8562,74.9235,70721.0
2024-02-27 13:35:00,77.88,77.91,77.83,77.9,87881.0,74.9235,74.9524,74.8754,74.9427,87881.0
2024-02-27 13:40:00,77.9,77.96,77.89,77.94,142268.0,74.9427,75.0005,74.9331,74.9812,142268.0
2024-02-27 13:45:00,77.93,77.98,77.92,77.97,128031.0,74.9716,75.0197,74.962,75.0101,128031.0
2024-02-27 13:50:00,77.97,78.04,77.96,78.03,273890.0,75.0101,75.0774,75.0005,75.0678,273890.0
2024-02-27 13:55:00,78.03,78.04,77.91,77.92,135996.0,75.0678,75.0774,74.9524,74.962,135996.0
2024-02-27 14:00:00,77.92,77.92,77.84,77.85,99985.0,74.962,74.962,74.885,74.8946,99985.0
2024-02-27 14:05:00,77.85,77.86,77.64,77.7,123114.0,74.8946,74.9043,74.6926,74.7503,123114.0
2024-02-27 14:10:00,77.7,77.81,77.68,77.73,100131.0,74.7503,74.8562,74.7311,74.7792,100131.0
2024-02-27 14:15:00,77.73,77.75,77.61,77.63,97819.0,74.7792,74.7984,74.6637,74.683,97819.0
2024-02-27 14:20:00,77.63,77.63,77.53,77.56,103695.0,74.683,74.683,74.5868,74.6156,103695.0
2024-02-27 14:25:00,77.56,77.69,77.54,77.68,80203.0,74.6156,74.7407,74.5964,74.7311,80203.0
2024-02-27 14:30:00,77.68,77.68,77.5,77.53,140489.0,74.7311,74.7311,74.5579,74.5868,140489.0
2024-02-27 14:35:00,77.53,77.62,77.52,77.61,57308.0,74.5868,74.6734,74.5772,74.6637,57308.0
2024-02-27 14:40:00,77.62,77.63,77.52,77.53,73486.0,74.6734,74.683,74.5772,74.5868,73486.0
2024-02-27 14:45:00,77.54,77.6,77.53,77.6,62018.0,74.5964,74.6541,74.5868,74.6541,62018.0
2024-02-27 14:50:00,77.6,77.64,77.57,77.58,82237.0,74.6541,74.6926,74.6253,74.6349,82237.0
2024-02-27 14:55:00,77.59,77.64,77.58,77.62,65743.0,74.6445,74.6926,74.6349,74.6734,65743.0
2024-02-27 15:00:00,77.63,77.64,77.5,77.53,88646.0,74.683,74.6926,74.5579,74.5868,88646.0
2024-02-27 15:05:00,77.52,77.65,77.51,77.65,88014.0,74.5772,74.7022,74.5675,74.7022,88014.0
2024-02-27 15:10:00,77.65,77.71,77.64,77.69,64937.0,74.7022,74.7599,74.6926,74.7407,64937.0
2024-02-27 15:15:00,77.7,77.72,77.67,77.7,96237.0,74.7503,74.7696,74.7215,74.7503,96237.0
2024-02-27 15:20:00,77.69,77.74,77.68,77.7,61559.0,74.7407,74.7888,74.7311,74.7503,61559.0
2024-02-27 15:25:00,77.7,77.76,77.68,77.72,72716.0,74.7503,74.808,74.7311,74.7696,72716.0
2024-02-27 15:30:00,77.73,77.73,77.65,77.67,87859.0,74.7792,74.7792,74.7022,74.7215,87859.0
2024-02-27 15:35:00,77.67,77.75,77.65,77.7,105592.0,74.7215,74.7984,74.7022,74.7503,105592.0
2024-02-27 15:40:00,77.7,77.73,77.66,77.73,137648.0,74.7503,74.7792,74.7118,74.7792,137648.0
2024-02-27 15:45:00,77.73,77.74,77.65,77.74,172524.0,74.7792,74.7888,74.7022,74.7888,172524.0
2024-02-27 15:50:00,77.74,77.8,77.7,77.77,287002.0,74.7888,74.8465,74.7503,74.8177,287002.0
2024-02-27 15:55:00,77.77,77.79,77.68,77.68,440550.0,74.8177,74.8369,74.7311,74.7311,440550.0
2024-02-28 09:30:00,76.14,76.18,75.71,75.75,490665.0,73.2495,73.288,72.8359,72.8744,490665.0
2024-02-28 09:35:00,75.75,75.87,75.52,75.84,458835.0,72.8744,72.9898,72.6531,72.9609,458835.0
2024-02-28 09:40:00,75.84,76.09,75.73,75.73,350068.0,72.9609,73.2014,72.8551,72.8551,350068.0
2024-02-28 09:45:00,75.74,75.84,75.69,75.74,319518.0,72.8647,72.9609,72.8166,72.8647,319518.0
2024-02-28 09:50:00,75.74,75.74,75.33,75.34,348826.0,72.8647,72.8647,72.4703,72.4799,348826.0
2024-02-28 09:55:00,75.33,75.47,75.33,75.42,262049.0,72.4703,72.605,72.4703,72.5569,262049.0
2024-02-28 10:00:00,75.42,75.51,75.36,75.36,280078.0,72.5569,72.6435,72.4992,72.4992,280078.0
2024-02-28 10:05:00,75.36,75.39,75.24,75.39,299271.0,72.4992,72.528,72.3837,72.528,299271.0
2024-02-28 10:10:00,75.38,75.49,75.28,75.47,248121.0,72.5184,72.6242,72.4222,72.605,248121.0
2024-02-28 10:15:00,75.47,75.51,75.23,75.26,202839.0,72.605,72.6435,72.3741,72.403,202839.0
2024-02-28 10:20:00,75.26,75.27,75.12,75.13,238237.0,72.403,72.4126,72.2683,72.2779,238237.0
2024-02-28 10:25:00,75.13,75.26,75.07,75.13,258823.0,72.2779,72.403,72.2202,72.2779,258823.0
2024-02-28 10:30:00,75.14,75.18,75.06,75.09,190538.0,72.2875,72.326,72.2105,72.2394,190538.0
2024-02-28 10:35:00,75.09,75.15,75.05,75.08,116668.0,72.2394,72.2971,72.2009,72.2298,116668.0
2024-02-28 10:40:00,75.09,75.17,75.06,75.07,155770.0,72.2394,72.3164,72.2105,72.2202,155770.0
2024-02-28 10:45:00,75.07,75.07,74.96,75.01,365603.0,72.2202,72.2202,72.1143,72.1624,365603.0
2024-02-28 10:50:00,75.01,75.08,74.95,75.06,166182.0,72.1624,72.2298,72.1047,72.2105,166182.0
2024-02-28 10:55:00,75.06,75.2,75.06,75.17,174301.0,72.2105,72.3452,72.2105,72.3164,174301.0
2024-02-28 11:00:00,75.16,75.26,75.15,75.22,138334.0,72.3068,72.403,72.2971,72.3645,138334.0
2024-02-28 11:05:00,75.22,75.23,75.08,75.09,93569.0,72.3645,72.3741,72.2298,72.2394,93569.0
2024-02-28 11:10:00,75.09,75.1,75.03,75.09,80402.0,72.2394,72.249,72.1817,72.2394,80402.0
2024-02-28 11:15:00,75.1,75.13,75.01,75.03,144747.0,72.249,72.2779,72.1624,72.1817,144747.0
2024-02-28 11:20:00,75.03,75.05,75.0,75.05,108153.0,72.1817,72.2009,72.1528,72.2009,108153.0
2024-02-28 11:25:00,75.05,75.06,74.93,74.98,209493.0,72.2009,72.2105,72.0855,72.1336,209493.0
2024-02-28 11:30:00,74.99,75.0,74.9,74.98,167972.0,72.1432,72.1528,72.0566,72.1336,167972.0
2024-02-28 11:35:00,74.98,75.09,74.97,75.06,150917.0,72.1336,72.2394,72.124,72.2105,150917.0
2024-02-28 11:40:00,75.06,75.23,75.05,75.23,154509.0,72.2105,72.3741,72.2009,72.3741,154509.0
2024-02-28 11:45:00,75.22,75.29,75.21,75.27,177452.0,72.3645,72.4318,72.3549,72.4126,177452.0
2024-02-28 11:50:00,75.27,75.38,75.26,75.34,160269.0,72.4126,72.5184,72.403,72.4799,160269.0
2024-02-28 11:55:00,75.34,75.37,75.29,75.31,149374.0,72.4799,72.5088,72.4318,72.4511,149374.0
2024-02-28 12:00:00,75.31,75.38,75.27,75.28,94774.0,72.4511,72.5184,72.4126,72.4222,94774.0
2024-02-28 12:05:00,75.28,75.39,75.26,75.38,86097.0,72.4222,72.528,72.403,72.5184,86097.0
2024-02-28 12:10:00,75.37,75.44,75.3,75.35,117461.0,72.5088,72.5761,72.4414,72.4895,117461.0
2024-02-28 12:15:00,75.34,75.35,75.27,75.28,78738.0,72.4799,72.4895,72.4126,72.4222,78738.0
2024-02-28 12:20:00,75.27,75.36,75.27,75.34,88750.0,72.4126,72.4992,72.4126,72.4799,88750.0
2024-02-28 12:25:00,75.34,75.35,75.28,75.3,61785.0,72.4799,72.4895,72.4222,72.4414,61785.0
2024-02-28 12:30:00,75.3,75.3,75.15,75.16,85682.0,72.4414,72.4414,72.2971,72.3068,85682.0
2024-02-28 12:35:00,75.17,75.18,75.1,75.16,66720.0,72.3164,72.326,72.249,72.3068,66720.0
2024-02-28 12:40:00,75.15,75.22,75.15,75.21,69834.0,72.2971,72.3645,72.2971,72.3549,69834.0
2024-02-28 12:45:00,75.22,75.22,75.11,75.11,77729.0,72.3645,72.3645,72.2586,72.2586,77729.0
2024-02-28 12:50:00,75.11,75.19,75.11,75.14,64955.0,72.2586,72.3356,72.2586,72.2875,64955.0
2024-02-28 12:55:00,75.15,75.18,75.13,75.15,50520.0,72.2971,72.326,72.2779,72.2971,50520.0
2024-02-28 13:00:00,75.16,75.16,75.04,75.05,80396.0,72.3068,72.3068,72.1913,72.2009,80396.0
2024-02-28 13:05:00,75.06,75.07,75.0,75.04,65465.0,72.2105,72.2202,72.1528,72.1913,65465.0
2024-02-28 13:10:00,75.04,75.04,74.97,75.03,98619.0,72.1913,72.1913,72.124,72.1817,98619.0
2024-02-28 13:15:00,75.03,75.04,74.96,75.0,61577.0,72.1817,72.1913,72.1143,72.1528,61577.0
2024-02-28 13:20:00,74.99,75.02,74.95,74.99,76792.0,72.1432,72.1721,72.1047,72.1432,76792.0
2024-02-28 13:25:00,74.98,75.05,74.97,75.04,91595.0,72.1336,72.2009,72.124,72.1913,91595.0
2024-02-28 13:30:00,75.05,75.07,74.96,74.96,170037.0,72.2009,72.2202,72.1143,72.1143,170037.0
2024-02-28 13:35:00,74.97,75.02,74.96,75.0,72232.0,72.124,72.1721,72.1143,72.1528,72232.0
2024-02-28 13:40:00,74.99,75.05,74.98,75.03,97353.0,72.1432,72.2009,72.1336,72.1817,97353.0
2024-02-28 13:45:00,75.03,75.04,74.98,74.99,74466.0,72.1817,72.1913,72.1336,72.1432,74466.0
2024-02-28 13:50:00,74.99,75.08,74.97,75.06,108299.0,72.1432,72.2298,72.124,72.2105,108299.0
2024-02-28 13:55:00,75.06,75.12,75.05,75.09,70588.0,72.2105,72.2683,72.2009,72.2394,70588.0
2024-02-28 14:00:00,75.1,75.11,74.97,74.98,83916.0,72.249,72.2586,72.124,72.1336,83916.0
2024-02-28 14:05:00,74.98,74.99,74.91,74.94,92873.0,72.1336,72.1432,72.0662,72.0951,92873.0
2024-02-28 14:10:00,74.95,74.98,74.89,74.91,132964.0,72.1047,72.1336,72.047,72.0662,132964.0
2024-02-28 14:15:00,74.91,74.91,74.81,74.89,119568.0,72.0662,72.0662,71.97,72.047,119568.0
2024-02-28 14:20:00,74.89,74.92,74.85,74.86,80524.0,72.047,72.0759,72.0085,72.0181,80524.0
2024-02-28 14:25:00,74.85,74.9,74.85,74.86,61332.0,72.0085,72.0566,72.0085,72.0181,61332.0
2024-02-28 14:30:00,74.87,74.87,74.71,74.77,356635.0,72.0278,72.0278,71.8738,71.9316,356635.0
2024-02-28 14:35:00,74.76,74.77,74.67,74.7,160187.0,71.9219,71.9316,71.8354,71.8642,160187.0
2024-02-28 14:40:00,74.7,74.71,74.6,74.6,152827.0,71.8642,71.8738,71.768,71.768,152827.0
2024-02-28 14:45:00,74.61,74.74,74.59,74.69,110769.0,71.7776,71.9027,71.7584,71.8546,110769.0
2024-02-28 14:50:00,74.7,74.77,74.63,74.73,329312.0,71.8642,71.9316,71.7969,71.8931,329312.0
2024-02-28 14:55:00,74.73,74.76,74.7,74.7,102921.0,71.8931,71.9219,71.8642,71.8642,102921.0
2024-02-28 15:00:00,74.7,74.83,74.7,74.78,129464.0,71.8642,71.9893,71.8642,71.9412,129464.0
2024-02-28 15:05:00,74.77,74.79,74.73,74.78,113440.0,71.9316,71.9508,71.8931,71.9412,113440.0
2024-02-28 15:10:00,74.78,74.79,74.71,74.73,153045.0,71.9412,71.9508,71.8738,71.8931,153045.0
2024-02-28 15:15:00,74.73,74.75,74.63,74.63,231063.0,71.8931,71.9123,71.7969,71.7969,231063.0
2024-02-28 15:20:00,74.63,74.68,74.6,74.65,143367.0,71.7969,71.845,71.768,71.8161,143367.0
2024-02-28 15:25:00,74.65,74.78,74.64,74.76,336448.0,71.8161,71.9412,71.8065,71.9219,336448.0
2024-02-28 15:30:00,74.76,74.76,74.66,74.7,211357.0,71.9219,71.9219,71.8257,71.8642,211357.0
2024-02-28 15:35:00,74.7,74.71,74.62,74.66,211563.0,71.8642,71.8738,71.7873,71.8257,211563.0
2024-02-28 15:40:00,74.65,74.71,74.64,74.69,220938.0,71.8161,71.8738,71.8065,71.8546,220938.0
2024-02-28 15:45:00,74.69,74.75,74.68,74.72,343491.0,71.8546,71.9123,71.845,71.8835,343491.0
2024-02-28 15:50:00,74.71,74.71,74.45,74.55,559169.0,71.8738,71.8738,71.6237,71.7199,559169.0
2024-02-28 15:55:00,74.56,74.61,74.53,74.59,520607.0,71.7295,71.7776,71.7007,71.7584,520607.0
2024-02-29 09:30:00,74.68,75.04,74.47,74.48,588929.0,71.845,72.1913,71.6429,71.6526,588929.0
2024-02-29 09:35:00,74.49,74.68,74.36,74.42,259061.0,71.6622,71.845,71.5371,71.5948,259061.0
2024-02-29 09:40:00,74.43,74.87,74.39,74.75,302039.0,71.6045,72.0278,71.566,71.9123,302039.0
2024-02-29 09:45:00,74.76,74.94,74.6,74.71,251582.0,71.9219,72.0951,71.768,71.8738,251582.0
2024-02-29 09:50:00,74.7,74.85,74.62,74.62,193746.0,71.8642,72.0085,71.7873,71.7873,193746.0
2024-02-29 09:55:00,74.62,74.82,74.59,74.64,171111.0,71.7873,71.9797,71.7584,71.8065,171111.0
2024-02-29 10:00:00,74.65,74.8,74.56,74.79,149814.0,71.8161,71.9604,71.7295,71.9508,149814.0
2024-02-29 10:05:00,74.78,74.82,74.73,74.74,147981.0,71.9412,71.9797,71.8931,71.9027,147981.0
2024-02-29 10:10:00,74.73,74.74,74.38,74.38,190064.0,71.8931,71.9027,71.5564,71.5564,190064.0
2024-02-29 10:15:00,74.38,74.52,74.35,74.41,152137.0,71.5564,71.691,71.5275,71.5852,152137.0
2024-02-29 10:20:00,74.41,74.42,74.28,74.3,168359.0,71.5852,71.5948,71.4602,71.4794,168359.0
2024-02-29 10:25:00,74.3,74.6,74.28,74.56,203655.0,71.4794,71.768,71.4602,71.7295,203655.0
2024-02-29 10:30:00,74.57,74.6,74.43,74.44,139233.0,71.7391,71.768,71.6045,71.6141,139233.0
2024-02-29 10:35:00,74.44,74.53,74.31,74.35,116864.0,71.6141,71.7007,71.489,71.5275,116864.0
2024-02-29 10:40:00,74.35,74.35,74.21,74.25,111765.0,71.5275,71.5275,71.3928,71.4313,111765.0
2024-02-29 10:45:00,74.24,74.29,74.1,74.23,188583.0,71.4217,71.4698,71.287,71.4121,188583.0
2024-02-29 10:50:00,74.22,74.28,74.1,74.12,146264.0,71.4024,71.4602,71.287,71.3062,146264.0
2024-02-29 10:55:00,74.12,74.29,74.08,74.22,155127.0,71.3062,71.4698,71.2677,71.4024,155127.0
2024-02-29 11:00:00,74.23,74.26,74.15,74.23,85321.0,71.4121,71.4409,71.3351,71.4121,85321.0
2024-02-29 11:05:00,74.23,74.31,74.2,74.23,98068.0,71.4121,71.489,71.3832,71.4121,98068.0
2024-02-29 11:10:00,74.22,74.28,74.16,74.2,160718.0,71.4024,71.4602,71.3447,71.3832,160718.0
2024-02-29 11:15:00,74.19,74.24,74.13,74.23,143918.0,71.3736,71.4217,71.3159,71.4121,143918.0
2024-02-29 11:20:00,74.22,74.23,74.14,74.22,82273.0,71.4024,71.4121,71.3255,71.4024,82273.0
2024-02-29 11:25:00,74.22,74.33,74.14,74.17,216655.0,71.4024,71.5083,71.3255,71.3543,216655.0
2024-02-29 11:30:00,74.17,74.2,74.1,74.18,127708.0,71.3543,71.3832,71.287,71.364,127708.0
2024-02-29 11:35:00,74.18,74.2,74.03,74.09,210948.0,71.364,71.3832,71.2196,71.2774,210948.0
2024-02-29 11:40:00,74.08,74.17,74.02,74.17,85173.0,71.2677,71.3543,71.21,71.3543,85173.0
2024-02-29 11:45:00,74.16,74.26,74.1,74.23,118176.0,71.3447,71.4409,71.287,71.4121,118176.0
2024-02-29 11:50:00,74.23,74.29,74.2,74.25,75800.0,71.4121,71.4698,71.3832,71.4313,75800.0
2024-02-29 11:55:00,74.25,74.28,74.21,74.24,63012.0,71.4313,71.4602,71.3928,71.4217,63012.0
2024-02-29 12:00:00,74.24,74.3,74.21,74.22,89089.0,71.4217,71.4794,71.3928,71.4024,89089.0
2024-02-29 12:05:00,74.22,74.25,74.17,74.22,53980.0,71.4024,71.4313,71.3543,71.4024,53980.0
2024-02-29 12:10:00,74.22,74.22,74.15,74.19,87834.0,71.4024,71.4024,71.3351,71.3736,87834.0
2024-02-29 12:15:00,74.2,74.2,74.13,74.14,54926.0,71.3832,71.3832,71.3159,71.3255,54926.0
2024-02-29 12:20:00,74.14,74.18,74.12,74.14,66097.0,71.3255,71.364,71.3062,71.3255,66097.0
2024-02-29 12:25:00,74.14,74.17,74.11,74.12,66135.0,71.3255,71.3543,71.2966,71.3062,66135.0
2024-02-29 12:30:00,74.13,74.15,74.1,74.12,68147.0,71.3159,71.3351,71.287,71.3062,68147.0
2024-02-29 12:35:00,74.11,74.12,74.08,74.09,42765.0,71.2966,71.3062,71.2677,71.2774,42765.0
2024-02-29 12:40:00,74.1,74.14,74.07,74.11,44793.0,71.287,71.3255,71.2581,71.2966,44793.0
2024-02-29 12:45:00,74.11,74.15,74.07,74.07,83546.0,71.2966,71.3351,71.2581,71.2581,83546.0
2024-02-29 12:50:00,74.08,74.12,74.06,74.11,79964.0,71.2677,71.3062,71.2485,71.2966,79964.0
2024-02-29 12:55:00,74.11,74.11,74.03,74.03,77392.0,71.2966,71.2966,71.2196,71.2196,77392.0
2024-02-29 13:00:00,74.03,74.1,74.01,74.09,143771.0,71.2196,71.287,71.2004,71.2774,143771.0
2024-02-29 13:05:00,74.1,74.2,74.08,74.2,177345.0,71.287,71.3832,71.2677,71.3832,177345.0
2024-02-29 13:10:00,74.19,74.24,74.18,74.2,80658.0,71.3736,71.4217,71.364,71.3832,80658.0
2024-02-29 13:15:00,74.2,74.26,74.18,74.25,52087.0,71.3832,71.4409,71.364,71.4313,52087.0
2024-02-29 13:20:00,74.25,74.29,74.22,74.26,86914.0,71.4313,71.4698,71.4024,71.4409,86914.0
2024-02-29 13:25:00,74.26,74.26,74.16,74.21,79523.0,71.4409,71.4409,71.3447,71.3928,79523.0
2024-02-29 13:30:00,74.22,74.24,74.19,74.24,51188.0,71.4024,71.4217,71.3736,71.4217,51188.0
2024-02-29 13:35:00,74.25,74.3,74.19,74.22,58120.0,71.4313,71.4794,71.3736,71.4024,58120.0
2024-02-29 13:40:00,74.22,74.23,74.2,74.21,41695.0,71.4024,71.4121,71.3832,71.3928,41695.0
2024-02-29 13:45:00,74.22,74.24,74.2,74.23,37873.0,71.4024,71.4217,71.3832,71.4121,37873.0
2024-02-29 13:50:00,74.22,74.23,74.17,74.17,60050.0,71.4024,71.4121,71.3543,71.3543,60050.0
2024-02-29 13:55:00,74.18,74.19,74.12,74.13,72319.0,71.364,71.3736,71.3062,71.3159,72319.0
2024-02-29 14:00:00,74.13,74.23,74.12,74.19,65554.0,71.3159,71.4121,71.3062,71.3736,65554.0
2024-02-29 14:05:00,74.2,74.24,74.17,74.23,43598.0,71.3832,71.4217,71.3543,71.4121,43598.0
2024-02-29 14:10:00,74.22,74.24,74.2,74.2,44582.0,71.4024,71.4217,71.3832,71.3832,44582.0
2024-02-29 14:15:00,74.21,74.22,74.17,74.19,85538.0,71.3928,71.4024,71.3543,71.3736,85538.0
2024-02-29 14:20:00,74.2,74.22,74.14,74.15,84706.0,71.3832,71.4024,71.3255,71.3351,84706.0
2024-02-29 14:25:00,74.15,74.18,74.04,74.07,175967.0,71.3351,71.364,71.2293,71.2581,175967.0
2024-02-29 14:30:00,74.07,74.1,74.04,74.05,70518.0,71.2581,71.287,71.2293,71.2389,70518.0
2024-02-29 14:35:00,74.04,74.06,74.02,74.02,97193.0,71.2293,71.2485,71.21,71.21,97193.0
2024-02-29 14:40:00,74.03,74.04,74.0,74.02,62717.0,71.2196,71.2293,71.1908,71.21,62717.0
2024-02-29 14:45:00,74.02,74.02,73.95,74.01,216058.0,71.21,71.21,71.1427,71.2004,216058.0
2024-02-29 14:50:00,74.0,74.03,73.98,73.99,80229.0,71.1908,71.2196,71.1715,71.1812,80229.0
2024-02-29 14:55:00,73.99,74.02,73.96,74.0,67409.0,71.1812,71.21,71.1523,71.1908,67409.0
2024-02-29 15:00:00,74.01,74.07,73.99,74.02,84534.0,71.2004,71.2581,71.1812,71.21,84534.0
2024-02-29 15:05:00,74.02,74.05,74.01,74.03,122945.0,71.21,71.2389,71.2004,71.2196,122945.0
2024-02-29 15:10:00,74.04,74.05,73.98,74.0,101591.0,71.2293,71.2389,71.1715,71.1908,101591.0
2024-02-29 15:15:00,74.0,74.01,73.97,73.98,61756.0,71.1908,71.2004,71.1619,71.1715,61756.0
2024-02-29 15:20:00,73.98,74.01,73.96,73.97,109405.0,71.1715,71.2004,71.1523,71.1619,109405.0
2024-02-29 15:25:00,73.97,74.0,73.95,73.98,90578.0,71.1619,71.1908,71.1427,71.1715,90578.0
2024-02-29 15:30:00,73.98,73.99,73.95,73.97,104537.0,71.1715,71.1812,71.1427,71.1619,104537.0
2024-02-29 15:35:00,73.97,73.98,73.8,73.82,282874.0,71.1619,71.1715,70.9984,71.0176,282874.0
2024-02-29 15:40:00,73.82,73.9,73.81,73.84,163908.0,71.0176,71.0946,71.008,71.0369,163908.0
2024-02-29 15:45:00,73.84,73.97,73.84,73.95,204832.0,71.0369,71.1619,71.0369,71.1427,204832.0
2024-02-29 15:50:00,73.97,74.01,73.92,73.98,237654.0,71.1619,71.2004,71.1138,71.1715,237654.0
2024-02-29 15:55:00,73.99,74.07,73.95,74.02,367251.0,71.1812,71.2581,71.1427,71.21,367251.0
2024-03-01 09:30:00,74.48,74.93,74.48,74.71,488870.0,71.6526,72.0855,71.6526,71.8738,488870.0
2024-03-01 09:35:00,74.76,75.09,74.71,74.93,498839.0,71.9219,72.2394,71.8738,72.0855,498839.0
2024-03-01 09:40:00,74.93,75.01,74.84,74.84,397567.0,72.0855,72.1624,71.9989,71.9989,397567.0
2024-03-01 09:45:00,74.84,75.05,74.77,74.88,472890.0,71.9989,72.2009,71.9316,72.0374,472890.0
2024-03-01 09:50:00,74.87,74.93,74.66,74.7,285120.0,72.0278,72.0855,71.8257,71.8642,285120.0
2024-03-01 09:55:00,74.7,74.77,74.59,74.63,263481.0,71.8642,71.9316,71.7584,71.7969,263481.0
2024-03-01 10:00:00,74.64,74.8,74.37,74.47,295925.0,71.8065,71.9604,71.5467,71.6429,295925.0
2024-03-01 10:05:00,74.48,74.7,74.42,74.63,159773.0,71.6526,71.8642,71.5948,71.7969,159773.0
2024-03-01 10:10:00,74.64,74.68,74.45,74.48,183692.0,71.8065,71.845,71.6237,71.6526,183692.0
2024-03-01 10:15:00,74.49,74.6,74.46,74.52,139622.0,71.6622,71.768,71.6333,71.691,139622.0
2024-03-01 10:20:00,74.52,74.59,74.49,74.57,109329.0,71.691,71.7584,71.6622,71.7391,109329.0
2024-03-01 10:25:00,74.58,74.8,74.58,74.79,201087.0,71.7488,71.9604,71.7488,71.9508,201087.0
2024-03-01 10:30:00,74.78,74.98,74.66,74.93,204961.0,71.9412,72.1336,71.8257,72.0855,204961.0
2024-03-01 10:35:00,74.94,75.09,74.84,74.85,327025.0,72.0951,72.2394,71.9989,72.0085,327025.0
2024-03-01 10:40:00,74.85,74.97,74.8,74.86,129538.0,72.0085,72.124,71.9604,72.0181,129538.0
2024-03-01 10:45:00,74.87,74.92,74.76,74.82,145887.0,72.0278,72.0759,71.9219,71.9797,145887.0
2024-03-01 10:50:00,74.82,74.88,74.7,74.73,123794.0,71.9797,72.0374,71.8642,71.8931,123794.0
2024-03-01 10:55:00,74.73,74.91,74.72,74.8,107446.0,71.8931,72.0662,71.8835,71.9604,107446.0
2024-03-01 11:00:00,74.8,74.84,74.75,74.8,103451.0,71.9604,71.9989,71.9123,71.9604,103451.0
2024-03-01 11:05:00,74.79,74.83,74.73,74.76,78752.0,71.9508,71.9893,71.8931,71.9219,78752.0
2024-03-01 11:10:00,74.76,74.91,74.75,74.87,108460.0,71.9219,72.0662,71.9123,72.0278,108460.0
2024-03-01 11:15:00,74.86,74.88,74.8,74.84,64855.0,72.0181,72.0374,71.9604,71.9989,64855.0
2024-03-01 11:20:00,74.85,74.88,74.73,74.78,98850.0,72.0085,72.0374,71.8931,71.9412,98850.0
2024-03-01 11:25:00,74.77,74.89,74.77,74.84,86752.0,71.9316,72.047,71.9316,71.9989,86752.0
2024-03-01 11:30:00,74.84,74.91,74.82,74.88,92617.0,71.9989,72.0662,71.9797,72.0374,92617.0
2024-03-01 11:35:00,74.87,74.89,74.8,74.88,81277.0,72.0278,72.047,71.9604,72.0374,81277.0
2024-03-01 11:40:00,74.87,74.91,74.82,74.88,138552.0,72.0278,72.0662,71.9797,72.0374,138552.0
2024-03-01 11:45:00,74.89,74.91,74.82,74.88,67865.0,72.047,72.0662,71.9797,72.0374,67865.0
2024-03-01 11:50:00,74.89,74.99,74.87,74.94,124509.0,72.047,72.1432,72.0278,72.0951,124509.0
2024-03-01 11:55:00,74.93,74.98,74.88,74.95,74541.0,72.0855,72.1336,72.0374,72.1047,74541.0
2024-03-01 12:00:00,74.94,74.98,74.9,74.94,81712.0,72.0951,72.1336,72.0566,72.0951,81712.0
2024-03-01 12:05:00,74.95,74.95,74.85,74.86,55053.0,72.1047,72.1047,72.0085,72.0181,55053.0
2024-03-01 12:10:00,74.86,74.92,74.85,74.91,41932.0,72.0181,72.0759,72.0085,72.0662,41932.0
2024-03-01 12:15:00,74.91,74.92,74.82,74.85,71360.0,72.0662,72.0759,71.9797,72.0085,71360.0
2024-03-01 12:20:00,74.85,74.86,74.73,74.76,102489.0,72.0085,72.0181,71.8931,71.9219,102489.0
2024-03-01 12:25:00,74.76,74.77,74.69,74.73,76544.0,71.9219,71.9316,71.8546,71.8931,76544.0
2024-03-01 12:30:00,74.73,74.75,74.69,74.75,72775.0,71.8931,71.9123,71.8546,71.9123,72775.0
2024-03-01 12:35:00,74.74,74.77,74.64,74.76,96530.0,71.9027,71.9316,71.8065,71.9219,96530.0
2024-03-01 12:40:00,74.77,74.78,74.74,74.76,54166.0,71.9316,71.9412,71.9027,71.9219,54166.0
2024-03-01 12:45:00,74.77,74.77,74.7,74.73,59637.0,71.9316,71.9316,71.8642,71.8931,59637.0
2024-03-01 12:50:00,74.73,74.75,74.67,74.73,57652.0,71.8931,71.9123,71.8354,71.8931,57652.0
2024-03-01 12:55:00,74.74,74.77,74.71,74.74,48896.0,71.9027,71.9316,71.8738,71.9027,48896.0
2024-03-01 13:00:00,74.73,74.77,74.73,74.76,57527.0,71.8931,71.9316,71.8931,71.9219,57527.0
2024-03-01 13:05:00,74.76,74.76,74.7,74.74,66234.0,71.9219,71.9219,71.8642,71.9027,66234.0
2024-03-01 13:10:00,74.73,74.82,74.73,74.77,59388.0,71.8931,71.9797,71.8931,71.9316,59388.0
2024-03-01 13:15:00,74.77,74.82,74.76,74.8,74749.0,71.9316,71.9797,71.9219,71.9604,74749.0
2024-03-01 13:20:00,74.79,74.89,74.78,74.88,77372.0,71.9508,72.047,71.9412,72.0374,77372.0
2024-03-01 13:25:00,74.87,74.89,74.82,74.84,56477.0,72.0278,72.047,71.9797,71.9989,56477.0
2024-03-01 13:30:00,74.84,74.87,74.82,74.87,51876.0,71.9989,72.0278,71.9797,72.0278,51876.0
2024-03-01 13:35:00,74.87,74.87,74.78,74.79,61727.0,72.0278,72.0278,71.9412,71.9508,61727.0
2024-03-01 13:40:00,74.8,74.81,74.75,74.79,68492.0,71.9604,71.97,71.9123,71.9508,68492.0
2024-03-01 13:45:00,74.79,74.8,74.69,74.75,85836.0,71.9508,71.9604,71.8546,71.9123,85836.0
2024-03-01 13:50:00,74.74,74.76,74.71,74.73,43181.0,71.9027,71.9219,71.8738,71.8931,43181.0
2024-03-01 13:55:00,74.73,74.76,74.72,74.75,90022.0,71.8931,71.9219,71.8835,71.9123,90022.0
2024-03-01 14:00:00,74.75,74.82,74.74,74.78,93773.0,71.9123,71.9797,71.9027,71.9412,93773.0
2024-03-01 14:05:00,74.78,74.8,74.75,74.79,58950.0,71.9412,71.9604,71.9123,71.9508,58950.0
2024-03-01 14:10:00,74.79,74.79,74.73,74.76,81750.0,71.9508,71.9508,71.8931,71.9219,81750.0
2024-03-01 14:15:00,74.77,74.77,74.72,74.76,49986.0,71.9316,71.9316,71.8835,71.9219,49986.0
2024-03-01 14:20:00,74.76,74.77,74.71,74.72,50840.0,71.9219,71.9316,71.8738,71.8835,50840.0
2024-03-01 14:25:00,74.72,74.77,74.71,74.77,48338.0,71.8835,71.9316,71.8738,71.9316,48338.0
2024-03-01 14:30:00,74.77,74.77,74.73,74.75,50558.0,71.9316,71.9316,71.8931,71.9123,50558.0
2024-03-01 14:35:00,74.75,74.76,74.67,74.7,92230.0,71.9123,71.9219,71.8354,71.8642,92230.0
2024-03-01 14:40:00,74.7,74.76,74.69,74.74,83786.0,71.8642,71.9219,71.8546,71.9027,83786.0
2024-03-01 14:45:00,74.74,74.78,74.74,74.78,48066.0,71.9027,71.9412,71.9027,71.9412,48066.0
2024-03-01 14:50:00,74.78,74.78,74.74,74.74,52389.0,71.9412,71.9412,71.9027,71.9027,52389.0
2024-03-01 14:55:00,74.75,74.75,74.68,74.71,72881.0,71.9123,71.9123,71.845,71.8738,72881.0
2024-03-01 15:00:00,74.71,74.71,74.59,74.6,91972.0,71.8738,71.8738,71.7584,71.768,91972.0
2024-03-01 15:05:00,74.6,74.62,74.56,74.6,55871.0,71.768,71.7873,71.7295,71.768,55871.0
2024-03-01 15:10:00,74.59,74.61,74.53,74.58,82165.0,71.7584,71.7776,71.7007,71.7488,82165.0
2024-03-01 15:15:00,74.57,74.61,74.56,74.59,108344.0,71.7391,71.7776,71.7295,71.7584,108344.0
2024-03-01 15:20:00,74.59,74.64,74.59,74.62,110322.0,71.7584,71.8065,71.7584,71.7873,110322.0
2024-03-01 15:25:00,74.62,74.64,74.58,74.59,90478.0,71.7873,71.8065,71.7488,71.7584,90478.0
2024-03-01 15:30:00,74.59,74.62,74.56,74.61,141735.0,71.7584,71.7873,71.7295,71.7776,141735.0
2024-03-01 15:35:00,74.61,74.68,74.59,74.66,92912.0,71.7776,71.845,71.7584,71.8257,92912.0
2024-03-01 15:40:00,74.66,74.75,74.64,74.73,140512.0,71.8257,71.9123,71.8065,71.8931,140512.0
2024-03-01 15:45:00,74.73,74.8,74.71,74.72,193129.0,71.8931,71.9604,71.8738,71.8835,193129.0
2024-03-01 15:50:00,74.72,74.76,74.67,74.7,236532.0,71.8835,71.9219,71.8354,71.8642,236532.0
2024-03-01 15:55:00,74.7,74.71,74.62,74.63,410451.0,71.8642,71.8738,71.7873,71.7969,410451.0
2024-03-04 09:30:00,73.73,73.73,73.01,73.02,117242.0,70.931,70.931,70.2384,70.248,117242.0
2024-03-04 09:35:00,73.01,73.02,72.28,72.29,1174364.0,70.2384,70.248,69.5361,69.5457,1174364.0
2024-03-04 09:40:00,72.31,72.49,72.24,72.3,580574.0,69.5649,69.7381,69.4976,69.5553,580574.0
2024-03-04 09:45:00,72.31,72.47,72.3,72.31,528453.0,69.5649,69.7189,69.5553,69.5649,528453.0
2024-03-04 09:50:00,72.31,72.43,72.2,72.28,388160.0,69.5649,69.6804,69.4591,69.5361,388160.0
2024-03-04 09:55:00,72.29,72.33,72.06,72.28,398259.0,69.5457,69.5842,69.3244,69.5361,398259.0
2024-03-04 10:00:00,72.28,72.4,72.23,72.27,276428.0,69.5361,69.6515,69.488,69.5265,276428.0
2024-03-04 10:05:00,72.27,72.36,72.19,72.31,218254.0,69.5265,69.613,69.4495,69.5649,218254.0
2024-03-04 10:10:00,72.31,72.59,72.27,72.34,276325.0,69.5649,69.8343,69.5265,69.5938,276325.0
2024-03-04 10:15:00,72.33,72.45,72.29,72.39,179705.0,69.5842,69.6996,69.5457,69.6419,179705.0
2024-03-04 10:20:00,72.38,72.41,72.2,72.29,214258.0,69.6323,69.6611,69.4591,69.5457,214258.0
2024-03-04 10:25:00,72.28,72.53,72.27,72.51,164392.0,69.5361,69.7766,69.5265,69.7574,164392.0
2024-03-04 10:30:00,72.51,72.57,72.45,72.55,177503.0,69.7574,69.8151,69.6996,69.7958,177503.0
2024-03-04 10:35:00,72.54,72.6,72.5,72.54,155166.0,69.7862,69.8439,69.7477,69.7862,155166.0
2024-03-04 10:40:00,72.53,72.55,72.33,72.38,246913.0,69.7766,69.7958,69.5842,69.6323,246913.0
2024-03-04 10:45:00,72.38,72.39,72.18,72.27,276747.0,69.6323,69.6419,69.4399,69.5265,276747.0
2024-03-04 10:50:00,72.27,72.29,72.08,72.11,230094.0,69.5265,69.5457,69.3437,69.3725,230094.0
2024-03-04 10:55:00,72.1,72.19,72.08,72.17,165204.0,69.3629,69.4495,69.3437,69.4303,165204.0
2024-03-04 11:00:00,72.18,72.2,72.12,72.14,172928.0,69.4399,69.4591,69.3822,69.4014,172928.0
2024-03-04 11:05:00,72.14,72.19,72.08,72.11,205004.0,69.4014,69.4495,69.3437,69.3725,205004.0
2024-03-04 11:10:00,72.11,72.18,72.09,72.13,167784.0,69.3725,69.4399,69.3533,69.3918,167784.0
2024-03-04 11:15:00,72.13,72.13,72.01,72.11,270596.0,69.3918,69.3918,69.2763,69.3725,270596.0
2024-03-04 11:20:00,72.12,72.15,72.07,72.08,140331.0,69.3822,69.411,69.3341,69.3437,140331.0
2024-03-04 11:25:00,72.08,72.1,72.04,72.04,114612.0,69.3437,69.3629,69.3052,69.3052,114612.0
2024-03-04 11:30:00,72.05,72.12,71.96,71.98,358713.0,69.3148,69.3822,69.2282,69.2475,358713.0
2024-03-04 11:35:00,72.0,72.07,71.99,72.04,179836.0,69.2667,69.3341,69.2571,69.3052,179836.0
2024-03-04 11:40:00,72.03,72.06,71.95,72.0,185853.0,69.2956,69.3244,69.2186,69.2667,185853.0
2024-03-04 11:45:00,72.0,72.0,71.9,71.98,182192.0,69.2667,69.2667,69.1705,69.2475,182192.0
2024-03-04 11:50:00,71.98,72.03,71.93,72.0,189597.0,69.2475,69.2956,69.1994,69.2667,189597.0
2024-03-04 11:55:00,72.0,72.14,71.99,72.14,124847.0,69.2667,69.4014,69.2571,69.4014,124847.0
2024-03-04 12:00:00,72.14,72.17,71.98,71.99,279031.0,69.4014,69.4303,69.2475,69.2571,279031.0
2024-03-04 12:05:00,71.99,72.04,71.93,71.97,156447.0,69.2571,69.3052,69.1994,69.2379,156447.0
2024-03-04 12:10:00,71.97,72.02,71.95,71.98,146503.0,69.2379,69.286,69.2186,69.2475,146503.0
2024-03-04 12:15:00,71.99,72.04,71.98,72.04,81626.0,69.2571,69.3052,69.2475,69.3052,81626.0
2024-03-04 12:20:00,72.05,72.07,71.95,71.97,155468.0,69.3148,69.3341,69.2186,69.2379,155468.0
2024-03-04 12:25:00,71.98,72.0,71.88,71.91,180940.0,69.2475,69.2667,69.1513,69.1801,180940.0
2024-03-04 12:30:00,71.9,71.95,71.87,71.91,150803.0,69.1705,69.2186,69.1416,69.1801,150803.0
2024-03-04 12:35:00,71.91,71.96,71.88,71.91,126936.0,69.1801,69.2282,69.1513,69.1801,126936.0
2024-03-04 12:40:00,71.91,72.02,71.9,71.97,87089.0,69.1801,69.286,69.1705,69.2379,87089.0
2024-03-04 12:45:00,71.96,72.0,71.89,71.91,100970.0,69.2282,69.2667,69.1609,69.1801,100970.0
2024-03-04 12:50:00,71.89,71.93,71.89,71.9,74491.0,69.1609,69.1994,69.1609,69.1705,74491.0
2024-03-04 12:55:00,71.89,71.96,71.89,71.92,97977.0,69.1609,69.2282,69.1609,69.1897,97977.0
2024-03-04 13:00:00,71.91,71.96,71.91,71.94,78450.0,69.1801,69.2282,69.1801,69.209,78450.0
2024-03-04 13:05:00,71.94,71.99,71.9,71.9,133033.0,69.209,69.2571,69.1705,69.1705,133033.0
2024-03-04 13:10:00,71.9,71.92,71.87,71.88,91832.0,69.1705,69.1897,69.1416,69.1513,91832.0
2024-03-04 13:15:00,71.89,71.9,71.77,71.78,209549.0,69.1609,69.1705,69.0454,69.0551,209549.0
2024-03-04 13:20:00,71.78,71.86,71.76,71.86,212152.0,69.0551,69.132,69.0358,69.132,212152.0
2024-03-04 13:25:00,71.85,71.9,71.84,71.88,95629.0,69.1224,69.1705,69.1128,69.1513,95629.0
2024-03-04 13:30:00,71.88,71.89,71.83,71.87,100382.0,69.1513,69.1609,69.1032,69.1416,100382.0
2024-03-04 13:35:00,71.87,71.9,71.77,71.81,142145.0,69.1416,69.1705,69.0454,69.0839,142145.0
2024-03-04 13:40:00,71.81,71.85,71.7,71.78,183553.0,69.0839,69.1224,68.9781,69.0551,183553.0
2024-03-04 13:45:00,71.78,71.88,71.78,71.81,816132.0,69.0551,69.1513,69.0551,69.0839,816132.0
2024-03-04 13:50:00,71.81,71.86,71.81,71.85,99440.0,69.0839,69.132,69.0839,69.1224,99440.0
2024-03-04 13:55:00,71.85,71.93,71.83,71.92,246094.0,69.1224,69.1994,69.1032,69.1897,246094.0
2024-03-04 14:00:00,71.92,71.96,71.88,71.89,102188.0,69.1897,69.2282,69.1513,69.1609,102188.0
2024-03-04 14:05:00,71.89,71.9,71.81,71.84,97752.0,69.1609,69.1705,69.0839,69.1128,97752.0
2024-03-04 14:10:00,71.84,71.91,71.79,71.88,134548.0,69.1128,69.1801,69.0647,69.1513,134548.0
2024-03-04 14:15:00,71.88,71.88,71.81,71.85,50510.0,69.1513,69.1513,69.0839,69.1224,50510.0
2024-03-04 14:20:00,71.86,71.91,71.84,71.9,148569.0,69.132,69.1801,69.1128,69.1705,148569.0
2024-03-04 14:25:00,71.89,71.95,71.86,71.9,103915.0,69.1609,69.2186,69.132,69.1705,103915.0
2024-03-04 14:30:00,71.9,71.94,71.86,71.9,72617.0,69.1705,69.209,69.132,69.1705,72617.0
2024-03-04 14:35:00,71.91,72.0,71.89,71.98,89265.0,69.1801,69.2667,69.1609,69.2475,89265.0
2024-03-04 14:40:00,71.98,72.0,71.94,71.95,87842.0,69.2475,69.2667,69.209,69.2186,87842.0
2024-03-04 14:45:00,71.95,72.0,71.91,71.92,123218.0,69.2186,69.2667,69.1801,69.1897,123218.0
2024-03-04 14:50:00,71.92,71.98,71.91,71.98,81034.0,69.1897,69.2475,69.1801,69.2475,81034.0
2024-03-04 14:55:00,71.98,72.03,71.93,72.0,148531.0,69.2475,69.2956,69.1994,69.2667,148531.0
2024-03-04 15:00:00,72.0,72.05,71.95,71.96,109248.0,69.2667,69.3148,69.2186,69.2282,109248.0
2024-03-04 15:05:00,71.96,72.02,71.95,72.0,100310.0,69.2282,69.286,69.2186,69.2667,100310.0
2024-03-04 15:10:00,72.0,72.01,71.94,71.95,156243.0,69.2667,69.2763,69.209,69.2186,156243.0
2024-03-04 15:15:00,71.95,72.01,71.92,71.92,152635.0,69.2186,69.2763,69.1897,69.1897,152635.0
2024-03-04 15:20:00,71.92,71.98,71.85,71.97,197703.0,69.1897,69.2475,69.1224,69.2379,197703.0
2024-03-04 15:25:00,71.97,72.05,71.96,72.01,132740.0,69.2379,69.3148,69.2282,69.2763,132740.0
2024-03-04 15:30:00,72.01,72.05,71.99,72.02,166735.0,69.2763,69.3148,69.2571,69.286,166735.0
2024-03-04 15:35:00,72.02,72.08,71.97,72.07,165673.0,69.286,69.3437,69.2379,69.3341,165673.0
2024-03-04 15:40:00,72.06,72.09,72.02,72.06,170507.0,69.3244,69.3533,69.286,69.3244,170507.0
2024-03-04 15:45:00,72.06,72.07,71.96,72.0,220977.0,69.3244,69.3341,69.2282,69.2667,220977.0
2024-03-04 15:50:00,71.99,72.01,71.88,72.0,350738.0,69.2571,69.2763,69.1513,69.2667,350738.0
2024-03-04 15:55:00,72.0,72.02,71.94,71.99,507063.0,69.2667,69.286,69.209,69.2571,507063.0
2024-03-05 09:30:00,71.25,71.88,71.04,71.82,721048.0,68.5452,69.1513,68.3432,69.0935,721048.0
2024-03-05 09:35:00,71.83,72.02,71.54,71.58,398774.0,69.1032,69.286,68.8242,68.8627,398774.0
2024-03-05 09:40:00,71.58,72.0,71.48,71.95,254320.0,68.8627,69.2667,68.7665,69.2186,254320.0
2024-03-05 09:45:00,71.94,72.03,71.89,72.01,375800.0,69.209,69.2956,69.1609,69.2763,375800.0
2024-03-05 09:50:00,72.01,72.25,71.93,71.95,368988.0,69.2763,69.5072,69.1994,69.2186,368988.0
2024-03-05 09:55:00,71.94,72.43,71.9,72.43,228530.0,69.209,69.6804,69.1705,69.6804,228530.0
2024-03-05 10:00:00,72.43,72.61,72.43,72.47,309315.0,69.6804,69.8536,69.6804,69.7189,309315.0
2024-03-05 10:05:00,72.47,72.51,72.33,72.39,227767.0,69.7189,69.7574,69.5842,69.6419,227767.0
2024-03-05 10:10:00,72.38,72.69,72.31,72.65,247227.0,69.6323,69.9305,69.5649,69.892,247227.0
2024-03-05 10:15:00,72.65,72.71,72.36,72.45,263104.0,69.892,69.9498,69.613,69.6996,263104.0
2024-03-05 10:20:00,72.44,72.47,72.2,72.25,194161.0,69.69,69.7189,69.4591,69.5072,194161.0
2024-03-05 10:25:00,72.24,72.34,72.16,72.31,197208.0,69.4976,69.5938,69.4206,69.5649,197208.0
2024-03-05 10:30:00,72.3,72.4,72.23,72.35,174725.0,69.5553,69.6515,69.488,69.6034,174725.0
2024-03-05 10:35:00,72.36,72.38,72.06,72.14,170910.0,69.613,69.6323,69.3244,69.4014,170910.0
2024-03-05 10:40:00,72.13,72.19,72.08,72.15,301521.0,69.3918,69.4495,69.3437,69.411,301521.0
2024-03-05 10:45:00,72.15,72.38,72.1,72.17,258375.0,69.411,69.6323,69.3629,69.4303,258375.0
2024-03-05 10:50:00,72.17,72.3,72.05,72.06,163940.0,69.4303,69.5553,69.3148,69.3244,163940.0
2024-03-05 10:55:00,72.05,72.11,72.0,72.11,146297.0,69.3148,69.3725,69.2667,69.3725,146297.0
2024-03-05 11:00:00,72.11,72.19,72.09,72.09,77245.0,69.3725,69.4495,69.3533,69.3533,77245.0
2024-03-05 11:05:00,72.07,72.12,71.87,71.98,202022.0,69.3341,69.3822,69.1416,69.2475,202022.0
2024-03-05 11:10:00,71.98,72.07,71.91,72.06,117705.0,69.2475,69.3341,69.1801,69.3244,117705.0
2024-03-05 11:15:00,72.07,72.15,72.01,72.12,70773.0,69.3341,69.411,69.2763,69.3822,70773.0
2024-03-05 11:20:00,72.11,72.2,72.09,72.13,140819.0,69.3725,69.4591,69.3533,69.3918,140819.0
2024-03-05 11:25:00,72.12,72.14,72.0,72.02,88323.0,69.3822,69.4014,69.2667,69.286,88323.0
2024-03-05 11:30:00,72.02,72.22,72.0,72.22,108943.0,69.286,69.4784,69.2667,69.4784,108943.0
2024-03-05 11:35:00,72.22,72.25,72.16,72.2,75592.0,69.4784,69.5072,69.4206,69.4591,75592.0
2024-03-05 11:40:00,72.2,72.2,72.06,72.09,88405.0,69.4591,69.4591,69.3244,69.3533,88405.0
2024-03-05 11:45:00,72.09,72.11,72.01,72.05,85620.0,69.3533,69.3725,69.2763,69.3148,85620.0
2024-03-05 11:50:00,72.06,72.08,72.01,72.03,62415.0,69.3244,69.3437,69.2763,69.2956,62415.0
2024-03-05 11:55:00,72.04,72.09,72.02,72.06,77556.0,69.3052,69.3533,69.286,69.3244,77556.0
2024-03-05 12:00:00,72.06,72.1,72.0,72.08,97702.0,69.3244,69.3629,69.2667,69.3437,97702.0
2024-03-05 12:05:00,72.09,72.15,72.03,72.15,57095.0,69.3533,69.411,69.2956,69.411,57095.0
2024-03-05 12:10:00,72.15,72.25,72.1,72.23,87896.0,69.411,69.5072,69.3629,69.488,87896.0
2024-03-05 12:15:00,72.23,72.25,72.16,72.23,94399.0,69.488,69.5072,69.4206,69.488,94399.0
2024-03-05 12:20:00,72.23,72.31,72.18,72.3,117658.0,69.488,69.5649,69.4399,69.5553,117658.0
2024-03-05 12:25:00,72.29,72.29,72.23,72.27,106778.0,69.5457,69.5457,69.488,69.5265,106778.0
2024-03-05 12:30:00,72.27,72.27,72.16,72.22,129837.0,69.5265,69.5265,69.4206,69.4784,129837.0
2024-03-05 12:35:00,72.22,72.23,72.14,72.15,79459.0,69.4784,69.488,69.4014,69.411,79459.0
2024-03-05 12:40:00,72.14,72.19,72.12,72.17,86387.0,69.4014,69.4495,69.3822,69.4303,86387.0
2024-03-05 12:45:00,72.17,72.17,72.04,72.06,92033.0,69.4303,69.4303,69.3052,69.3244,92033.0
2024-03-05 12:50:00,72.06,72.19,72.05,72.17,85629.0,69.3244,69.4495,69.3148,69.4303,85629.0
2024-03-05 12:55:00,72.16,72.21,72.11,72.17,134718.0,69.4206,69.4687,69.3725,69.4303,134718.0
2024-03-05 13:00:00,72.17,72.23,72.16,72.17,105843.0,69.4303,69.488,69.4206,69.4303,105843.0
2024-03-05 13:05:00,72.18,72.27,72.15,72.27,43058.0,69.4399,69.5265,69.411,69.5265,43058.0
2024-03-05 13:10:00,72.27,72.34,72.26,72.3,65328.0,69.5265,69.5938,69.5168,69.5553,65328.0
2024-03-05 13:15:00,72.3,72.31,72.19,72.23,74848.0,69.5553,69.5649,69.4495,69.488,74848.0
2024-03-05 13:20:00,72.22,72.31,72.21,72.28,73142.0,69.4784,69.5649,69.4687,69.5361,73142.0
2024-03-05 13:25:00,72.28,72.35,72.26,72.31,91951.0,69.5361,69.6034,69.5168,69.5649,91951.0
2024-03-05 13:30:00,72.31,72.42,72.31,72.4,83029.0,69.5649,69.6708,69.5649,69.6515,83029.0
2024-03-05 13:35:00,72.4,72.48,72.36,72.38,87108.0,69.6515,69.7285,69.613,69.6323,87108.0
2024-03-05 13:40:00,72.38,72.41,72.35,72.37,59974.0,69.6323,69.6611,69.6034,69.6227,59974.0
2024-03-05 13:45:00,72.37,72.44,72.36,72.42,97643.0,69.6227,69.69,69.613,69.6708,97643.0
2024-03-05 13:50:00,72.42,72.47,72.37,72.42,81404.0,69.6708,69.7189,69.6227,69.6708,81404.0
2024-03-05 13:55:00,72.42,72.45,72.36,72.44,107326.0,69.6708,69.6996,69.613,69.69,107326.0
2024-03-05 14:00:00,72.42,72.51,72.42,72.44,125477.0,69.6708,69.7574,69.6708,69.69,125477.0
2024-03-05 14:05:00,72.44,72.45,72.36,72.39,72615.0,69.69,69.6996,69.613,69.6419,72615.0
2024-03-05 14:10:00,72.39,72.41,72.36,72.38,65714.0,69.6419,69.6611,69.613,69.6323,65714.0
2024-03-05 14:15:00,72.39,72.49,72.37,72.47,93586.0,69.6419,69.7381,69.6227,69.7189,93586.0
2024-03-05 14:20:00,72.48,72.5,72.43,72.44,76059.0,69.7285,69.7477,69.6804,69.69,76059.0
2024-03-05 14:25:00,72.45,72.51,72.43,72.5,70666.0,69.6996,69.7574,69.6804,69.7477,70666.0
2024-03-05 14:30:00,72.5,72.51,72.32,72.37,81731.0,69.7477,69.7574,69.5746,69.6227,81731.0
2024-03-05 14:35:00,72.37,72.37,72.3,72.33,58620.0,69.6227,69.6227,69.5553,69.5842,58620.0
2024-03-05 14:40:00,72.33,72.33,72.27,72.28,63593.0,69.5842,69.5842,69.5265,69.5361,63593.0
2024-03-05 14:45:00,72.28,72.32,72.24,72.24,90534.0,69.5361,69.5746,69.4976,69.4976,90534.0
2024-03-05 14:50:00,72.25,72.29,72.2,72.23,124597.0,69.5072,69.5457,69.4591,69.488,124597.0
2024-03-05 14:55:00,72.23,72.23,72.12,72.14,128196.0,69.488,69.488,69.3822,69.4014,128196.0
2024-03-05 15:00:00,72.13,72.2,72.06,72.2,175140.0,69.3918,69.4591,69.3244,69.4591,175140.0
2024-03-05 15:05:00,72.2,72.38,72.19,72.33,108475.0,69.4591,69.6323,69.4495,69.5842,108475.0
2024-03-05 15:10:00,72.34,72.36,72.28,72.3,97754.0,69.5938,69.613,69.5361,69.5553,97754.0
2024-03-05 15:15:00,72.29,72.35,72.28,72.28,96145.0,69.5457,69.6034,69.5361,69.5361,96145.0
2024-03-05 15:20:00,72.28,72.32,72.23,72.29,84789.0,69.5361,69.5746,69.488,69.5457,84789.0
2024-03-05 15:25:00,72.28,72.29,72.23,72.25,69548.0,69.5361,69.5457,69.488,69.5072,69548.0
2024-03-05 15:30:00,72.25,72.28,72.22,72.25,107437.0,69.5072,69.5361,69.4784,69.5072,107437.0
2024-03-05 15:35:00,72.24,72.28,72.16,72.18,142499.0,69.4976,69.5361,69.4206,69.4399,142499.0
2024-03-05 15:40:00,72.19,72.2,72.08,72.14,174223.0,69.4495,69.4591,69.3437,69.4014,174223.0
2024-03-05 15:45:00,72.13,72.16,72.08,72.15,161646.0,69.3918,69.4206,69.3437,69.411,161646.0
2024-03-05 15:50:00,72.14,72.17,72.04,72.09,263190.0,69.4014,69.4303,69.3052,69.3533,263190.0
2024-03-05 15:55:00,72.09,72.13,72.04,72.07,503901.0,69.3533,69.3918,69.3052,69.3341,503901.0
2024-03-06 09:30:00,74.2,74.47,74.04,74.21,928287.0,71.3832,71.6429,71.2293,71.3928,928287.0
2024-03-06 09:35:00,74.19,74.46,74.02,74.25,574098.0,71.3736,71.6333,71.21,71.4313,574098.0
2024-03-06 09:40:00,74.24,74.39,74.14,74.25,448441.0,71.4217,71.566,71.3255,71.4313,448441.0
2024-03-06 09:45:00,74.25,74.3,74.02,74.19,372934.0,71.4313,71.4794,71.21,71.3736,372934.0
2024-03-06 09:50:00,74.19,74.31,74.13,74.25,297498.0,71.3736,71.489,71.3159,71.4313,297498.0
2024-03-06 09:55:00,74.25,74.27,73.78,73.88,260046.0,71.4313,71.4505,70.9791,71.0753,260046.0
2024-03-06 10:00:00,73.86,73.96,73.7,73.91,217712.0,71.0561,71.1523,70.9022,71.1042,217712.0
2024-03-06 10:05:00,73.91,73.91,73.61,73.67,222340.0,71.1042,71.1042,70.8156,70.8733,222340.0
2024-03-06 10:10:00,73.68,73.92,73.65,73.88,192683.0,70.8829,71.1138,70.8541,71.0753,192683.0
2024-03-06 10:15:00,73.87,74.01,73.86,73.94,184292.0,71.0657,71.2004,71.0561,71.1331,184292.0
2024-03-06 10:20:00,73.94,73.96,73.62,73.78,175720.0,71.1331,71.1523,70.8252,70.9791,175720.0
2024-03-06 10:25:00,73.78,73.87,73.7,73.75,144571.0,70.9791,71.0657,70.9022,70.9503,144571.0
2024-03-06 10:30:00,73.74,73.95,73.73,73.84,147288.0,70.9407,71.1427,70.931,71.0369,147288.0
2024-03-06 10:35:00,73.83,73.93,73.68,73.91,143344.0,71.0272,71.1234,70.8829,71.1042,143344.0
2024-03-06 10:40:00,73.91,74.2,73.87,74.18,287640.0,71.1042,71.3832,71.0657,71.364,287640.0
2024-03-06 10:45:00,74.19,74.33,74.14,74.32,253920.0,71.3736,71.5083,71.3255,71.4986,253920.0
2024-03-06 10:50:00,74.32,74.38,74.14,74.18,235337.0,71.4986,71.5564,71.3255,71.364,235337.0
2024-03-06 10:55:00,74.19,74.31,74.16,74.17,173383.0,71.3736,71.489,71.3447,71.3543,173383.0
2024-03-06 11:00:00,74.16,74.2,74.09,74.15,111138.0,71.3447,71.3832,71.2774,71.3351,111138.0
2024-03-06 11:05:00,74.14,74.16,74.04,74.15,90905.0,71.3255,71.3447,71.2293,71.3351,90905.0
2024-03-06 11:10:00,74.15,74.34,74.06,74.33,232372.0,71.3351,71.5179,71.2485,71.5083,232372.0
2024-03-06 11:15:00,74.32,74.36,74.25,74.31,135484.0,71.4986,71.5371,71.4313,71.489,135484.0
2024-03-06 11:20:00,74.31,74.4,74.28,74.4,185558.0,71.489,71.5756,71.4602,71.5756,185558.0
2024-03-06 11:25:00,74.39,74.54,74.37,74.54,300434.0,71.566,71.7103,71.5467,71.7103,300434.0
2024-03-06 11:30:00,74.54,74.61,74.47,74.48,233840.0,71.7103,71.7776,71.6429,71.6526,233840.0
2024-03-06 11:35:00,74.48,74.52,74.36,74.41,147387.0,71.6526,71.691,71.5371,71.5852,147387.0
2024-03-06 11:40:00,74.4,74.43,74.34,74.39,134445.0,71.5756,71.6045,71.5179,71.566,134445.0
2024-03-06 11:45:00,74.39,74.46,74.32,74.45,127025.0,71.566,71.6333,71.4986,71.6237,127025.0
2024-03-06 11:50:00,74.46,74.49,74.38,74.42,123461.0,71.6333,71.6622,71.5564,71.5948,123461.0
2024-03-06 11:55:00,74.42,74.63,74.42,74.6,149814.0,71.5948,71.7969,71.5948,71.768,149814.0
2024-03-06 12:00:00,74.59,74.64,74.55,74.61,174461.0,71.7584,71.8065,71.7199,71.7776,174461.0
2024-03-06 12:05:00,74.59,74.64,74.53,74.64,122580.0,71.7584,71.8065,71.7007,71.8065,122580.0
2024-03-06 12:10:00,74.63,74.72,74.59,74.64,194273.0,71.7969,71.8835,71.7584,71.8065,194273.0
2024-03-06 12:15:00,74.63,74.63,74.56,74.6,94381.0,71.7969,71.7969,71.7295,71.768,94381.0
2024-03-06 12:20:00,74.6,74.66,74.54,74.59,99023.0,71.768,71.8257,71.7103,71.7584,99023.0
2024-03-06 12:25:00,74.59,74.66,74.58,74.61,73619.0,71.7584,71.8257,71.7488,71.7776,73619.0
2024-03-06 12:30:00,74.61,74.62,74.52,74.56,73960.0,71.7776,71.7873,71.691,71.7295,73960.0
2024-03-06 12:35:00,74.56,74.59,74.53,74.57,69358.0,71.7295,71.7584,71.7007,71.7391,69358.0
2024-03-06 12:40:00,74.56,74.58,74.5,74.52,68097.0,71.7295,71.7488,71.6718,71.691,68097.0
2024-03-06 12:45:00,74.51,74.54,74.37,74.38,98271.0,71.6814,71.7103,71.5467,71.5564,98271.0
2024-03-06 12:50:00,74.38,74.43,74.37,74.42,80825.0,71.5564,71.6045,71.5467,71.5948,80825.0
2024-03-06 12:55:00,74.42,74.45,74.4,74.42,67795.0,71.5948,71.6237,71.5756,71.5948,67795.0
2024-03-06 13:00:00,74.43,74.51,74.42,74.47,126512.0,71.6045,71.6814,71.5948,71.6429,126512.0
2024-03-06 13:05:00,74.46,74.49,74.38,74.4,75488.0,71.6333,71.6622,71.5564,71.5756,75488.0
2024-03-06 13:10:00,74.41,74.47,74.38,74.38,96049.0,71.5852,71.6429,71.5564,71.5564,96049.0
2024-03-06 13:15:00,74.39,74.42,74.32,74.33,123249.0,71.566,71.5948,71.4986,71.5083,123249.0
2024-03-06 13:20:00,74.34,74.37,74.22,74.28,106122.0,71.5179,71.5467,71.4024,71.4602,106122.0
2024-03-06 13:25:00,74.27,74.29,74.16,74.17,133582.0,71.4505,71.4698,71.3447,71.3543,133582.0
2024-03-06 13:30:00,74.16,74.16,73.93,74.0,191001.0,71.3447,71.3447,71.1234,71.1908,191001.0
2024-03-06 13:35:00,74.0,74.04,73.87,74.02,210403.0,71.1908,71.2293,71.0657,71.21,210403.0
2024-03-06 13:40:00,74.03,74.11,74.01,74.09,109047.0,71.2196,71.2966,71.2004,71.2774,109047.0
2024-03-06 13:45:00,74.08,74.13,74.04,74.04,92737.0,71.2677,71.3159,71.2293,71.2293,92737.0
2024-03-06 13:50:00,74.03,74.04,73.9,73.96,66727.0,71.2196,71.2293,71.0946,71.1523,66727.0
2024-03-06 13:55:00,73.97,74.03,73.93,73.96,79322.0,71.1619,71.2196,71.1234,71.1523,79322.0
2024-03-06 14:00:00,73.97,73.97,73.81,73.81,123672.0,71.1619,71.1619,71.008,71.008,123672.0
2024-03-06 14:05:00,73.81,73.95,73.8,73.9,251287.0,71.008,71.1427,70.9984,71.0946,251287.0
2024-03-06 14:10:00,73.9,73.91,73.77,73.78,276444.0,71.0946,71.1042,70.9695,70.9791,276444.0
2024-03-06 14:15:00,73.76,73.79,73.66,73.76,116390.0,70.9599,70.9888,70.8637,70.9599,116390.0
2024-03-06 14:20:00,73.76,73.79,73.69,73.76,118690.0,70.9599,70.9888,70.8926,70.9599,118690.0
2024-03-06 14:25:00,73.75,73.96,73.73,73.93,868092.0,70.9503,71.1523,70.931,71.1234,868092.0
2024-03-06 14:30:00,73.95,73.97,73.77,73.8,118619.0,71.1427,71.1619,70.9695,70.9984,118619.0
2024-03-06 14:35:00,73.8,73.83,73.77,73.8,56822.0,70.9984,71.0272,70.9695,70.9984,56822.0
2024-03-06 14:40:00,73.79,73.88,73.76,73.87,104988.0,70.9888,71.0753,70.9599,71.0657,104988.0
2024-03-06 14:45:00,73.86,73.93,73.8,73.88,137244.0,71.0561,71.1234,70.9984,71.0753,137244.0
2024-03-06 14:50:00,73.89,73.99,73.87,73.92,91382.0,71.085,71.1812,71.0657,71.1138,91382.0
2024-03-06 14:55:00,73.92,73.92,73.73,73.75,106134.0,71.1138,71.1138,70.931,70.9503,106134.0
2024-03-06 15:00:00,73.75,73.79,73.7,73.74,187252.0,70.9503,70.9888,70.9022,70.9407,187252.0
2024-03-06 15:05:00,73.74,73.79,73.65,73.79,113983.0,70.9407,70.9888,70.8541,70.9888,113983.0
2024-03-06 15:10:00,73.79,73.95,73.78,73.93,136854.0,70.9888,71.1427,70.9791,71.1234,136854.0
2024-03-06 15:15:00,73.93,73.97,73.9,73.91,69553.0,71.1234,71.1619,71.0946,71.1042,69553.0
2024-03-06 15:20:00,73.9,73.94,73.85,73.89,109869.0,71.0946,71.1331,71.0465,71.085,109869.0
2024-03-06 15:25:00,73.88,73.92,73.78,73.91,194816.0,71.0753,71.1138,70.9791,71.1042,194816.0
2024-03-06 15:30:00,73.91,73.99,73.9,73.97,159218.0,71.1042,71.1812,71.0946,71.1619,159218.0
2024-03-06 15:35:00,73.97,74.0,73.88,73.96,252999.0,71.1619,71.1908,71.0753,71.1523,252999.0
2024-03-06 15:40:00,73.96,74.06,73.88,73.98,310361.0,71.1523,71.2485,71.0753,71.1715,310361.0
2024-03-06 15:45:00,73.98,74.08,73.96,73.98,244042.0,71.1715,71.2677,71.1523,71.1715,244042.0
2024-03-06 15:50:00,73.97,73.98,73.76,73.81,379024.0,71.1619,71.1715,70.9599,71.008,379024.0
2024-03-06 15:55:00,73.81,73.88,73.65,73.71,1045865.0,71.008,71.0753,70.8541,70.9118,1045865.0
2024-03-07 09:30:00,72.6,72.76,72.17,72.17,819740.0,69.8439,69.9979,69.4303,69.4303,819740.0
2024-03-07 09:35:00,72.18,72.33,71.8,71.85,839971.0,69.4399,69.5842,69.0743,69.1224,839971.0
2024-03-07 09:40:00,71.85,72.11,71.76,72.09,661023.0,69.1224,69.3725,69.0358,69.3533,661023.0
2024-03-07 09:45:00,72.09,72.12,71.8,72.08,461437.0,69.3533,69.3822,69.0743,69.3437,461437.0
2024-03-07 09:50:00,72.08,72.42,72.05,72.3,246689.0,69.3437,69.6708,69.3148,69.5553,246689.0
2024-03-07 09:55:00,72.29,72.33,72.17,72.29,184688.0,69.5457,69.5842,69.4303,69.5457,184688.0
2024-03-07 10:00:00,72.29,72.46,72.25,72.36,183044.0,69.5457,69.7092,69.5072,69.613,183044.0
2024-03-07 10:05:00,72.37,72.37,72.01,72.12,167013.0,69.6227,69.6227,69.2763,69.3822,167013.0
2024-03-07 10:10:00,72.13,72.29,72.12,72.26,101056.0,69.3918,69.5457,69.3822,69.5168,101056.0
2024-03-07 10:15:00,72.26,72.37,72.23,72.31,109209.0,69.5168,69.6227,69.488,69.5649,109209.0
2024-03-07 10:20:00,72.31,72.37,72.25,72.29,116695.0,69.5649,69.6227,69.5072,69.5457,116695.0
2024-03-07 10:25:00,72.29,72.3,72.16,72.21,148745.0,69.5457,69.5553,69.4206,69.4687,148745.0
2024-03-07 10:30:00,72.22,72.3,72.21,72.29,97420.0,69.4784,69.5553,69.4687,69.5457,97420.0
2024-03-07 10:35:00,72.29,72.47,72.25,72.44,153979.0,69.5457,69.7189,69.5072,69.69,153979.0
2024-03-07 10:40:00,72.43,72.46,72.36,72.42,89512.0,69.6804,69.7092,69.613,69.6708,89512.0
2024-03-07 10:45:00,72.41,72.42,72.27,72.28,97208.0,69.6611,69.6708,69.5265,69.5361,97208.0
2024-03-07 10:50:00,72.29,72.38,72.27,72.3,111950.0,69.5457,69.6323,69.5265,69.5553,111950.0
2024-03-07 10:55:00,72.3,72.42,72.23,72.41,117786.0,69.5553,69.6708,69.488,69.6611,117786.0
2024-03-07 11:00:00,72.41,72.41,72.3,72.33,74737.0,69.6611,69.6611,69.5553,69.5842,74737.0
2024-03-07 11:05:00,72.34,72.38,72.22,72.3,97185.0,69.5938,69.6323,69.4784,69.5553,97185.0
2024-03-07 11:10:00,72.3,72.33,72.23,72.28,93121.0,69.5553,69.5842,69.488,69.5361,93121.0
2024-03-07 11:15:00,72.28,72.4,72.27,72.36,74874.0,69.5361,69.6515,69.5265,69.613,74874.0
2024-03-07 11:20:00,72.36,72.4,72.32,72.4,59269.0,69.613,69.6515,69.5746,69.6515,59269.0
2024-03-07 11:25:00,72.4,72.49,72.39,72.48,81015.0,69.6515,69.7381,69.6419,69.7285,81015.0
2024-03-07 11:30:00,72.47,72.5,72.43,72.44,74686.0,69.7189,69.7477,69.6804,69.69,74686.0
2024-03-07 11:35:00,72.43,72.52,72.39,72.51,87829.0,69.6804,69.767,69.6419,69.7574,87829.0
2024-03-07 11:40:00,72.51,72.57,72.48,72.5,97965.0,69.7574,69.8151,69.7285,69.7477,97965.0
2024-03-07 11:45:00,72.5,72.58,72.47,72.55,120246.0,69.7477,69.8247,69.7189,69.7958,120246.0
2024-03-07 11:50:00,72.53,72.59,72.51,72.53,82485.0,69.7766,69.8343,69.7574,69.7766,82485.0
2024-03-07 11:55:00,72.54,72.57,72.5,72.5,53978.0,69.7862,69.8151,69.7477,69.7477,53978.0
2024-03-07 12:00:00,72.51,72.56,72.49,72.56,75582.0,69.7574,69.8055,69.7381,69.8055,75582.0
2024-03-07 12:05:00,72.56,72.57,72.46,72.5,104782.0,69.8055,69.8151,69.7092,69.7477,104782.0
2024-03-07 12:10:00,72.49,72.51,72.43,72.44,53029.0,69.7381,69.7574,69.6804,69.69,53029.0
2024-03-07 12:15:00,72.44,72.51,72.43,72.49,90808.0,69.69,69.7574,69.6804,69.7381,90808.0
2024-03-07 12:20:00,72.49,72.5,72.38,72.42,54612.0,69.7381,69.7477,69.6323,69.6708,54612.0
2024-03-07 12:25:00,72.42,72.51,72.42,72.48,67238.0,69.6708,69.7574,69.6708,69.7285,67238.0
2024-03-07 12:30:00,72.48,72.49,72.43,72.45,45350.0,69.7285,69.7381,69.6804,69.6996,45350.0
2024-03-07 12:35:00,72.45,72.47,72.4,72.45,65043.0,69.6996,69.7189,69.6515,69.6996,65043.0
2024-03-07 12:40:00,72.45,72.48,72.39,72.46,88395.0,69.6996,69.7285,69.6419,69.7092,88395.0
2024-03-07 12:45:00,72.47,72.49,72.45,72.47,55781.0,69.7189,69.7381,69.6996,69.7189,55781.0
2024-03-07 12:50:00,72.47,72.51,72.45,72.48,46756.0,69.7189,69.7574,69.6996,69.7285,46756.0
2024-03-07 12:55:00,72.48,72.59,72.48,72.57,54856.0,69.7285,69.8343,69.7285,69.8151,54856.0
2024-03-07 13:00:00,72.58,72.68,72.58,72.61,77130.0,69.8247,69.9209,69.8247,69.8536,77130.0
2024-03-07 13:05:00,72.61,72.64,72.58,72.63,31778.0,69.8536,69.8824,69.8247,69.8728,31778.0
2024-03-07 13:10:00,72.64,72.66,72.59,72.61,55464.0,69.8824,69.9017,69.8343,69.8536,55464.0
2024-03-07 13:15:00,72.62,72.65,72.58,72.64,49080.0,69.8632,69.892,69.8247,69.8824,49080.0
2024-03-07 13:20:00,72.64,72.64,72.57,72.59,39198.0,69.8824,69.8824,69.8151,69.8343,39198.0
2024-03-07 13:25:00,72.59,72.61,72.56,72.6,67718.0,69.8343,69.8536,69.8055,69.8439,67718.0
2024-03-07 13:30:00,72.59,72.6,72.53,72.56,48179.0,69.8343,69.8439,69.7766,69.8055,48179.0
2024-03-07 13:35:00,72.56,72.62,72.54,72.61,53687.0,69.8055,69.8632,69.7862,69.8536,53687.0
2024-03-07 13:40:00,72.62,72.65,72.59,72.59,36102.0,69.8632,69.892,69.8343,69.8343,36102.0
2024-03-07 13:45:00,72.6,72.61,72.56,72.58,33759.0,69.8439,69.8536,69.8055,69.8247,33759.0
2024-03-07 13:50:00,72.59,72.6,72.56,72.58,51915.0,69.8343,69.8439,69.8055,69.8247,51915.0
2024-03-07 13:55:00,72.59,72.63,72.56,72.56,54453.0,69.8343,69.8728,69.8055,69.8055,54453.0
2024-03-07 14:00:00,72.56,72.57,72.46,72.5,69478.0,69.8055,69.8151,69.7092,69.7477,69478.0
2024-03-07 14:05:00,72.51,72.51,72.47,72.5,45634.0,69.7574,69.7574,69.7189,69.7477,45634.0
2024-03-07 14:10:00,72.5,72.54,72.49,72.52,38064.0,69.7477,69.7862,69.7381,69.767,38064.0
2024-03-07 14:15:00,72.52,72.53,72.47,72.52,46148.0,69.767,69.7766,69.7189,69.767,46148.0
2024-03-07 14:20:00,72.51,72.55,72.49,72.55,49671.0,69.7574,69.7958,69.7381,69.7958,49671.0
2024-03-07 14:25:00,72.56,72.65,72.55,72.62,57001.0,69.8055,69.892,69.7958,69.8632,57001.0
2024-03-07 14:30:00,72.62,72.68,72.61,72.66,37454.0,69.8632,69.9209,69.8536,69.9017,37454.0
2024-03-07 14:35:00,72.65,72.66,72.6,72.64,38392.0,69.892,69.9017,69.8439,69.8824,38392.0
2024-03-07 14:40:00,72.64,72.65,72.61,72.62,46375.0,69.8824,69.892,69.8536,69.8632,46375.0
2024-03-07 14:45:00,72.62,72.64,72.6,72.64,41291.0,69.8632,69.8824,69.8439,69.8824,41291.0
2024-03-07 14:50:00,72.64,72.7,72.63,72.64,94231.0,69.8824,69.9401,69.8728,69.8824,94231.0
2024-03-07 14:55:00,72.64,72.69,72.63,72.69,49233.0,69.8824,69.9305,69.8728,69.9305,49233.0
2024-03-07 15:00:00,72.68,72.69,72.58,72.59,93795.0,69.9209,69.9305,69.8247,69.8343,93795.0
2024-03-07 15:05:00,72.59,72.64,72.56,72.59,45944.0,69.8343,69.8824,69.8055,69.8343,45944.0
2024-03-07 15:10:00,72.6,72.64,72.57,72.62,50816.0,69.8439,69.8824,69.8151,69.8632,50816.0
2024-03-07 15:15:00,72.63,72.64,72.58,72.59,69906.0,69.8728,69.8824,69.8247,69.8343,69906.0
2024-03-07 15:20:00,72.58,72.59,72.55,72.57,65659.0,69.8247,69.8343,69.7958,69.8151,65659.0
2024-03-07 15:25:00,72.58,72.6,72.55,72.58,58101.0,69.8247,69.8439,69.7958,69.8247,58101.0
2024-03-07 15:30:00,72.58,72.65,72.58,72.65,80515.0,69.8247,69.892,69.8247,69.892,80515.0
2024-03-07 15:35:00,72.64,72.65,72.57,72.59,104551.0,69.8824,69.892,69.8151,69.8343,104551.0
2024-03-07 15:40:00,72.6,72.65,72.58,72.62,119435.0,69.8439,69.892,69.8247,69.8632,119435.0
2024-03-07 15:45:00,72.62,72.68,72.61,72.65,187649.0,69.8632,69.9209,69.8536,69.892,187649.0
2024-03-07 15:50:00,72.64,72.65,72.52,72.55,232870.0,69.8824,69.892,69.767,69.7958,232870.0
2024-03-07 15:55:00,72.54,72.59,72.51,72.54,416964.0,69.7862,69.8343,69.7574,69.7862,416964.0
2024-03-08 09:30:00,72.81,73.58,72.81,73.5,504002.0,70.046,70.7867,70.046,70.7098,504002.0
2024-03-08 09:35:00,73.5,73.5,73.07,73.09,200053.0,70.7098,70.7098,70.2961,70.3153,200053.0
2024-03-08 09:40:00,73.12,73.34,73.03,73.09,213011.0,70.3442,70.5558,70.2576,70.3153,213011.0
2024-03-08 09:45:00,73.1,73.24,73.07,73.17,143221.0,70.325,70.4596,70.2961,70.3923,143221.0
2024-03-08 09:50:00,73.17,73.27,73.11,73.15,162476.0,70.3923,70.4885,70.3346,70.3731,162476.0
2024-03-08 09:55:00,73.15,73.22,72.99,73.21,176923.0,70.3731,70.4404,70.2191,70.4308,176923.0
2024-03-08 10:00:00,73.21,73.25,73.01,73.2,146750.0,70.4308,70.4693,70.2384,70.4212,146750.0
2024-03-08 10:05:00,73.19,73.2,73.09,73.2,112555.0,70.4115,70.4212,70.3153,70.4212,112555.0
2024-03-08 10:10:00,73.2,73.21,73.11,73.15,121442.0,70.4212,70.4308,70.3346,70.3731,121442.0
2024-03-08 10:15:00,73.14,73.15,73.03,73.15,140972.0,70.3634,70.3731,70.2576,70.3731,140972.0
2024-03-08 10:20:00,73.15,73.2,73.11,73.12,172268.0,70.3731,70.4212,70.3346,70.3442,172268.0
2024-03-08 10:25:00,73.12,73.24,73.12,73.2,110665.0,70.3442,70.4596,70.3442,70.4212,110665.0
2024-03-08 10:30:00,73.2,73.23,73.09,73.22,139055.0,70.4212,70.45,70.3153,70.4404,139055.0
2024-03-08 10:35:00,73.22,73.25,73.14,73.2,140204.0,70.4404,70.4693,70.3634,70.4212,140204.0
2024-03-08 10:40:00,73.2,73.23,73.11,73.16,145753.0,70.4212,70.45,70.3346,70.3827,145753.0
2024-03-08 10:45:00,73.16,73.34,73.11,73.33,183334.0,70.3827,70.5558,70.3346,70.5462,183334.0
2024-03-08 10:50:00,73.32,73.44,73.27,73.43,146342.0,70.5366,70.652,70.4885,70.6424,146342.0
2024-03-08 10:55:00,73.43,73.53,73.4,73.52,216343.0,70.6424,70.7386,70.6136,70.729,216343.0
2024-03-08 11:00:00,73.52,73.52,73.18,73.23,176608.0,70.729,70.729,70.4019,70.45,176608.0
2024-03-08 11:05:00,73.23,73.35,73.22,73.31,100816.0,70.45,70.5655,70.4404,70.527,100816.0
2024-03-08 11:10:00,73.31,73.35,73.26,73.27,93220.0,70.527,70.5655,70.4789,70.4885,93220.0
2024-03-08 11:15:00,73.28,73.31,73.06,73.13,139546.0,70.4981,70.527,70.2865,70.3538,139546.0
2024-03-08 11:20:00,73.13,73.16,73.06,73.08,167243.0,70.3538,70.3827,70.2865,70.3057,167243.0
2024-03-08 11:25:00,73.07,73.19,72.92,72.95,151318.0,70.2961,70.4115,70.1518,70.1806,151318.0
2024-03-08 11:30:00,72.95,72.96,72.76,72.8,190021.0,70.1806,70.1903,69.9979,70.0363,190021.0
2024-03-08 11:35:00,72.79,73.02,72.77,72.94,113696.0,70.0267,70.248,70.0075,70.171,113696.0
2024-03-08 11:40:00,72.93,73.02,72.91,72.98,82488.0,70.1614,70.248,70.1422,70.2095,82488.0
2024-03-08 11:45:00,72.99,73.23,72.97,73.19,327510.0,70.2191,70.45,70.1999,70.4115,327510.0
2024-03-08 11:50:00,73.19,73.24,73.11,73.15,72214.0,70.4115,70.4596,70.3346,70.3731,72214.0
2024-03-08 11:55:00,73.14,73.15,73.07,73.1,53245.0,70.3634,70.3731,70.2961,70.325,53245.0
2024-03-08 12:00:00,73.09,73.15,73.06,73.1,58197.0,70.3153,70.3731,70.2865,70.325,58197.0
2024-03-08 12:05:00,73.09,73.13,73.03,73.04,77816.0,70.3153,70.3538,70.2576,70.2672,77816.0
2024-03-08 12:10:00,73.05,73.05,72.96,72.99,70556.0,70.2769,70.2769,70.1903,70.2191,70556.0
2024-03-08 12:15:00,73.0,73.0,72.85,72.87,83991.0,70.2287,70.2287,70.0844,70.1037,83991.0
2024-03-08 12:20:00,72.87,72.88,72.81,72.84,81962.0,70.1037,70.1133,70.046,70.0748,81962.0
2024-03-08 12:25:00,72.84,72.92,72.82,72.89,113779.0,70.0748,70.1518,70.0556,70.1229,113779.0
2024-03-08 12:30:00,72.89,72.91,72.81,72.9,97881.0,70.1229,70.1422,70.046,70.1325,97881.0
2024-03-08 12:35:00,72.91,72.94,72.86,72.92,35817.0,70.1422,70.171,70.0941,70.1518,35817.0
2024-03-08 12:40:00,72.91,72.94,72.9,72.92,47671.0,70.1422,70.171,70.1325,70.1518,47671.0
2024-03-08 12:45:00,72.92,72.98,72.86,72.97,61833.0,70.1518,70.2095,70.0941,70.1999,61833.0
2024-03-08 12:50:00,72.97,73.04,72.93,72.95,100495.0,70.1999,70.2672,70.1614,70.1806,100495.0
2024-03-08 12:55:00,72.96,72.99,72.93,72.93,58010.0,70.1903,70.2191,70.1614,70.1614,58010.0
2024-03-08 13:00:00,72.92,72.95,72.9,72.92,45351.0,70.1518,70.1806,70.1325,70.1518,45351.0
2024-03-08 13:05:00,72.92,72.96,72.89,72.94,65521.0,70.1518,70.1903,70.1229,70.171,65521.0
2024-03-08 13:10:00,72.94,73.06,72.94,72.98,99434.0,70.171,70.2865,70.171,70.2095,99434.0
2024-03-08 13:15:00,72.98,73.02,72.98,72.98,37015.0,70.2095,70.248,70.2095,70.2095,37015.0
2024-03-08 13:20:00,72.99,73.1,72.99,73.09,49801.0,70.2191,70.325,70.2191,70.3153,49801.0
2024-03-08 13:25:00,73.09,73.17,73.08,73.17,108195.0,70.3153,70.3923,70.3057,70.3923,108195.0
2024-03-08 13:30:00,73.18,73.23,73.17,73.19,82544.0,70.4019,70.45,70.3923,70.4115,82544.0
2024-03-08 13:35:00,73.19,73.2,73.13,73.19,56303.0,70.4115,70.4212,70.3538,70.4115,56303.0
2024-03-08 13:40:00,73.19,73.37,73.18,73.35,86287.0,70.4115,70.5847,70.4019,70.5655,86287.0
2024-03-08 13:45:00,73.36,73.49,73.35,73.46,170597.0,70.5751,70.7001,70.5655,70.6713,170597.0
2024-03-08 13:50:00,73.46,73.46,73.35,73.43,92515.0,70.6713,70.6713,70.5655,70.6424,92515.0
2024-03-08 13:55:00,73.43,73.44,73.37,73.43,40479.0,70.6424,70.652,70.5847,70.6424,40479.0
2024-03-08 14:00:00,73.42,73.65,73.42,73.59,207163.0,70.6328,70.8541,70.6328,70.7964,207163.0
2024-03-08 14:05:00,73.59,73.69,73.52,73.66,123225.0,70.7964,70.8926,70.729,70.8637,123225.0
2024-03-08 14:10:00,73.66,73.69,73.53,73.53,88655.0,70.8637,70.8926,70.7386,70.7386,88655.0
2024-03-08 14:15:00,73.54,73.57,73.48,73.55,105844.0,70.7482,70.7771,70.6905,70.7579,105844.0
2024-03-08 14:20:00,73.55,73.62,73.54,73.62,62427.0,70.7579,70.8252,70.7482,70.8252,62427.0
2024-03-08 14:25:00,73.62,73.67,73.6,73.65,69725.0,70.8252,70.8733,70.806,70.8541,69725.0
2024-03-08 14:30:00,73.65,73.69,73.62,73.67,64424.0,70.8541,70.8926,70.8252,70.8733,64424.0
2024-03-08 14:35:00,73.67,73.68,73.55,73.6,66540.0,70.8733,70.8829,70.7579,70.806,66540.0
2024-03-08 14:40:00,73.61,73.66,73.59,73.62,69403.0,70.8156,70.8637,70.7964,70.8252,69403.0
2024-03-08 14:45:00,73.62,73.64,73.57,73.64,65227.0,70.8252,70.8445,70.7771,70.8445,65227.0
2024-03-08 14:50:00,73.64,73.68,73.61,73.63,85841.0,70.8445,70.8829,70.8156,70.8348,85841.0
2024-03-08 14:55:00,73.64,73.66,73.55,73.62,90695.0,70.8445,70.8637,70.7579,70.8252,90695.0
2024-03-08 15:00:00,73.61,73.66,73.59,73.6,101713.0,70.8156,70.8637,70.7964,70.806,101713.0
2024-03-08 15:05:00,73.59,73.62,73.53,73.53,85059.0,70.7964,70.8252,70.7386,70.7386,85059.0
2024-03-08 15:10:00,73.53,73.57,73.5,73.56,100508.0,70.7386,70.7771,70.7098,70.7675,100508.0
2024-03-08 15:15:00,73.57,73.63,73.54,73.61,87815.0,70.7771,70.8348,70.7482,70.8156,87815.0
2024-03-08 15:20:00,73.61,73.74,73.6,73.73,116909.0,70.8156,70.9407,70.806,70.931,116909.0
2024-03-08 15:25:00,73.74,73.76,73.66,73.66,135535.0,70.9407,70.9599,70.8637,70.8637,135535.0
2024-03-08 15:30:00,73.66,73.69,73.61,73.66,114000.0,70.8637,70.8926,70.8156,70.8637,114000.0
2024-03-08 15:35:00,73.66,73.66,73.49,73.49,168422.0,70.8637,70.8637,70.7001,70.7001,168422.0
2024-03-08 15:40:00,73.49,73.58,73.46,73.48,162732.0,70.7001,70.7867,70.6713,70.6905,162732.0
2024-03-08 15:45:00,73.48,73.51,73.45,73.51,234472.0,70.6905,70.7194,70.6617,70.7194,234472.0
2024-03-08 15:50:00,73.51,73.58,73.45,73.51,308470.0,70.7194,70.7867,70.6617,70.7194,308470.0
2024-03-08 15:55:00,73.51,73.58,73.43,73.54,454773.0,70.7194,70.7867,70.6424,70.7482,454773.0
2024-03-11 09:30:00,74.63,75.45,74.55,75.39,1142406.0,71.7969,72.5857,71.7199,72.528,1142406.0
2024-03-11 09:35:00,75.4,76.06,75.35,75.91,1035985.0,72.5376,73.1726,72.4895,73.0283,1035985.0
2024-03-11 09:40:00,75.91,75.92,75.6,75.63,445510.0,73.0283,73.0379,72.73,72.7589,445510.0
2024-03-11 09:45:00,75.63,75.65,75.08,75.1,385196.0,72.7589,72.7781,72.2298,72.249,385196.0
2024-03-11 09:50:00,75.11,75.47,75.1,75.46,204543.0,72.2586,72.605,72.249,72.5954,204543.0
2024-03-11 09:55:00,75.45,75.5,75.28,75.3,177172.0,72.5857,72.6338,72.4222,72.4414,177172.0
2024-03-11 10:00:00,75.3,75.4,75.15,75.38,259873.0,72.4414,72.5376,72.2971,72.5184,259873.0
2024-03-11 10:05:00,75.39,75.47,75.21,75.3,215597.0,72.528,72.605,72.3549,72.4414,215597.0
2024-03-11 10:10:00,75.3,75.43,75.21,75.4,185459.0,72.4414,72.5665,72.3549,72.5376,185459.0
2024-03-11 10:15:00,75.41,75.45,75.28,75.34,194628.0,72.5473,72.5857,72.4222,72.4799,194628.0
2024-03-11 10:20:00,75.34,75.38,75.22,75.25,102791.0,72.4799,72.5184,72.3645,72.3933,102791.0
2024-03-11 10:25:00,75.25,75.38,75.2,75.38,132669.0,72.3933,72.5184,72.3452,72.5184,132669.0
2024-03-11 10:30:00,75.38,75.65,75.37,75.65,221086.0,72.5184,72.7781,72.5088,72.7781,221086.0
2024-03-11 10:35:00,75.65,75.75,75.61,75.66,206936.0,72.7781,72.8744,72.7397,72.7878,206936.0
2024-03-11 10:40:00,75.67,75.74,75.61,75.7,181200.0,72.7974,72.8647,72.7397,72.8263,181200.0
2024-03-11 10:45:00,75.69,75.69,75.46,75.54,158015.0,72.8166,72.8166,72.5954,72.6723,158015.0
2024-03-11 10:50:00,75.53,75.57,75.42,75.55,112120.0,72.6627,72.7012,72.5569,72.6819,112120.0
2024-03-11 10:55:00,75.55,75.63,75.48,75.62,153233.0,72.6819,72.7589,72.6146,72.7493,153233.0
2024-03-11 11:00:00,75.62,75.68,75.53,75.66,106983.0,72.7493,72.807,72.6627,72.7878,106983.0
2024-03-11 11:05:00,75.67,75.68,75.47,75.57,118076.0,72.7974,72.807,72.605,72.7012,118076.0
2024-03-11 11:10:00,75.57,75.65,75.54,75.62,91770.0,72.7012,72.7781,72.6723,72.7493,91770.0
2024-03-11 11:15:00,75.61,75.76,75.6,75.68,152753.0,72.7397,72.884,72.73,72.807,152753.0
2024-03-11 11:20:00,75.69,75.7,75.63,75.65,101318.0,72.8166,72.8263,72.7589,72.7781,101318.0
2024-03-11 11:25:00,75.65,75.67,75.51,75.55,102003.0,72.7781,72.7974,72.6435,72.6819,102003.0
2024-03-11 11:30:00,75.54,75.54,75.46,75.48,106168.0,72.6723,72.6723,72.5954,72.6146,106168.0
2024-03-11 11:35:00,75.48,75.52,75.47,75.52,79046.0,72.6146,72.6531,72.605,72.6531,79046.0
2024-03-11 11:40:00,75.51,75.55,75.49,75.52,76029.0,72.6435,72.6819,72.6242,72.6531,76029.0
2024-03-11 11:45:00,75.53,75.53,75.48,75.51,102159.0,72.6627,72.6627,72.6146,72.6435,102159.0
2024-03-11 11:50:00,75.51,75.55,75.49,75.53,76180.0,72.6435,72.6819,72.6242,72.6627,76180.0
2024-03-11 11:55:00,75.52,75.56,75.5,75.53,72422.0,72.6531,72.6916,72.6338,72.6627,72422.0
2024-03-11 12:00:00,75.53,75.53,75.45,75.51,71924.0,72.6627,72.6627,72.5857,72.6435,71924.0
2024-03-11 12:05:00,75.52,75.54,75.46,75.5,71608.0,72.6531,72.6723,72.5954,72.6338,71608.0
2024-03-11 12:10:00,75.5,75.51,75.4,75.42,67968.0,72.6338,72.6435,72.5376,72.5569,67968.0
2024-03-11 12:15:00,75.43,75.5,75.41,75.45,53805.0,72.5665,72.6338,72.5473,72.5857,53805.0
2024-03-11 12:20:00,75.45,75.49,75.35,75.48,76298.0,72.5857,72.6242,72.4895,72.6146,76298.0
2024-03-11 12:25:00,75.47,75.51,75.4,75.42,77055.0,72.605,72.6435,72.5376,72.5569,77055.0
2024-03-11 12:30:00,75.42,75.44,75.29,75.37,107711.0,72.5569,72.5761,72.4318,72.5088,107711.0
2024-03-11 12:35:00,75.37,75.37,75.27,75.3,68095.0,72.5088,72.5088,72.4126,72.4414,68095.0
2024-03-11 12:40:00,75.29,75.33,75.24,75.32,84505.0,72.4318,72.4703,72.3837,72.4607,84505.0
2024-03-11 12:45:00,75.33,75.39,75.3,75.37,70575.0,72.4703,72.528,72.4414,72.5088,70575.0
2024-03-11 12:50:00,75.37,75.44,75.36,75.43,43021.0,72.5088,72.5761,72.4992,72.5665,43021.0
2024-03-11 12:55:00,75.44,75.5,75.41,75.47,87061.0,72.5761,72.6338,72.5473,72.605,87061.0
2024-03-11 13:00:00,75.46,75.54,75.46,75.48,82034.0,72.5954,72.6723,72.5954,72.6146,82034.0
2024-03-11 13:05:00,75.49,75.52,75.43,75.48,65993.0,72.6242,72.6531,72.5665,72.6146,65993.0
2024-03-11 13:10:00,75.48,75.49,75.37,75.38,58427.0,72.6146,72.6242,72.5088,72.5184,58427.0
2024-03-11 13:15:00,75.39,75.4,75.35,75.4,35237.0,72.528,72.5376,72.4895,72.5376,35237.0
2024-03-11 13:20:00,75.42,75.47,75.41,75.46,63494.0,72.5569,72.605,72.5473,72.5954,63494.0
2024-03-11 13:25:00,75.46,75.51,75.44,75.45,89687.0,72.5954,72.6435,72.5761,72.5857,89687.0
2024-03-11 13:30:00,75.45,75.47,75.39,75.41,56512.0,72.5857,72.605,72.528,72.5473,56512.0
2024-03-11 13:35:00,75.41,75.43,75.37,75.38,63980.0,72.5473,72.5665,72.5088,72.5184,63980.0
2024-03-11 13:40:00,75.39,75.39,75.33,75.36,63377.0,72.528,72.528,72.4703,72.4992,63377.0
2024-03-11 13:45:00,75.37,75.41,75.32,75.4,82259.0,72.5088,72.5473,72.4607,72.5376,82259.0
2024-03-11 13:50:00,75.39,75.41,75.35,75.36,40188.0,72.528,72.5473,72.4895,72.4992,40188.0
2024-03-11 13:55:00,75.36,75.38,75.3,75.36,56440.0,72.4992,72.5184,72.4414,72.4992,56440.0
2024-03-11 14:00:00,75.36,75.36,75.25,75.27,130140.0,72.4992,72.4992,72.3933,72.4126,130140.0
2024-03-11 14:05:00,75.26,75.28,75.24,75.26,91671.0,72.403,72.4222,72.3837,72.403,91671.0
2024-03-11 14:10:00,75.25,75.29,75.24,75.28,40640.0,72.3933,72.4318,72.3837,72.4222,40640.0
2024-03-11 14:15:00,75.28,75.3,75.25,75.29,45914.0,72.4222,72.4414,72.3933,72.4318,45914.0
2024-03-11 14:20:00,75.29,75.33,75.28,75.3,51821.0,72.4318,72.4703,72.4222,72.4414,51821.0
2024-03-11 14:25:00,75.3,75.3,75.24,75.26,53863.0,72.4414,72.4414,72.3837,72.403,53863.0
2024-03-11 14:30:00,75.27,75.27,75.17,75.25,105589.0,72.4126,72.4126,72.3164,72.3933,105589.0
2024-03-11 14:35:00,75.24,75.24,75.15,75.22,61919.0,72.3837,72.3837,72.2971,72.3645,61919.0
2024-03-11 14:40:00,75.21,75.24,75.18,75.23,46523.0,72.3549,72.3837,72.326,72.3741,46523.0
2024-03-11 14:45:00,75.23,75.25,75.19,75.2,41109.0,72.3741,72.3933,72.3356,72.3452,41109.0
2024-03-11 14:50:00,75.21,75.24,75.15,75.17,52358.0,72.3549,72.3837,72.2971,72.3164,52358.0
2024-03-11 14:55:00,75.17,75.21,75.15,75.18,86404.0,72.3164,72.3549,72.2971,72.326,86404.0
2024-03-11 15:00:00,75.18,75.19,75.11,75.16,74422.0,72.326,72.3356,72.2586,72.3068,74422.0
2024-03-11 15:05:00,75.16,75.16,75.08,75.09,92217.0,72.3068,72.3068,72.2298,72.2394,92217.0
2024-03-11 15:10:00,75.08,75.11,75.07,75.09,65087.0,72.2298,72.2586,72.2202,72.2394,65087.0
2024-03-11 15:15:00,75.1,75.12,75.01,75.02,92169.0,72.249,72.2683,72.1624,72.1721,92169.0
2024-03-11 15:20:00,75.03,75.05,74.97,74.99,104616.0,72.1817,72.2009,72.124,72.1432,104616.0
2024-03-11 15:25:00,74.99,75.02,74.96,75.01,86208.0,72.1432,72.1721,72.1143,72.1624,86208.0
2024-03-11 15:30:00,75.0,75.04,74.96,75.0,99173.0,72.1528,72.1913,72.1143,72.1528,99173.0
2024-03-11 15:35:00,75.0,75.06,74.99,74.99,100611.0,72.1528,72.2105,72.1432,72.1432,100611.0
2024-03-11 15:40:00,75.0,75.03,74.97,74.98,144259.0,72.1528,72.1817,72.124,72.1336,144259.0
2024-03-11 15:45:00,74.98,75.04,74.98,75.02,141226.0,72.1336,72.1913,72.1336,72.1721,141226.0
2024-03-11 15:50:00,75.01,75.02,74.81,74.85,246916.0,72.1624,72.1721,71.97,72.0085,246916.0
2024-03-11 15:55:00,74.85,74.9,74.81,74.86,446814.0,72.0085,72.0566,71.97,72.0181,446814.0
2024-03-12 09:30:00,75.87,76.06,75.53,75.75,598476.0,72.9898,73.1726,72.6627,72.8744,598476.0
2024-03-12 09:35:00,75.73,75.77,75.21,75.45,303137.0,72.8551,72.8936,72.3549,72.5857,303137.0
2024-03-12 09:40:00,75.44,75.8,75.37,75.63,266061.0,72.5761,72.9225,72.5088,72.7589,266061.0
2024-03-12 09:45:00,75.64,75.72,75.27,75.4,235478.0,72.7685,72.8455,72.4126,72.5376,235478.0
2024-03-12 09:50:00,75.41,75.61,75.31,75.6,219593.0,72.5473,72.7397,72.4511,72.73,219593.0
2024-03-12 09:55:00,75.59,75.73,75.48,75.6,159968.0,72.7204,72.8551,72.6146,72.73,159968.0
2024-03-12 10:00:00,75.6,75.77,75.56,75.62,146008.0,72.73,72.8936,72.6916,72.7493,146008.0
2024-03-12 10:05:00,75.62,75.84,75.61,75.8,149388.0,72.7493,72.9609,72.7397,72.9225,149388.0
2024-03-12 10:10:00,75.8,75.95,75.77,75.84,208511.0,72.9225,73.0668,72.8936,72.9609,208511.0
2024-03-12 10:15:00,75.84,75.93,75.76,75.91,162248.0,72.9609,73.0475,72.884,73.0283,162248.0
2024-03-12 10:20:00,75.91,75.99,75.81,75.98,190125.0,73.0283,73.1052,72.9321,73.0956,190125.0
2024-03-12 10:25:00,75.98,76.1,75.9,76.08,238841.0,73.0956,73.2111,73.0187,73.1918,238841.0
2024-03-12 10:30:00,76.09,76.31,76.07,76.27,290095.0,73.2014,73.4131,73.1822,73.3746,290095.0
2024-03-12 10:35:00,76.26,76.3,76.0,76.12,278052.0,73.365,73.4035,73.1149,73.2303,278052.0
2024-03-12 10:40:00,76.12,76.2,76.02,76.13,230805.0,73.2303,73.3073,73.1341,73.2399,230805.0
2024-03-12 10:45:00,76.13,76.24,76.01,76.17,182438.0,73.2399,73.3458,73.1245,73.2784,182438.0
2024-03-12 10:50:00,76.17,76.17,76.04,76.13,154732.0,73.2784,73.2784,73.1533,73.2399,154732.0
2024-03-12 10:55:00,76.13,76.16,76.03,76.12,115016.0,73.2399,73.2688,73.1437,73.2303,115016.0
2024-03-12 11:00:00,76.12,76.12,75.96,76.06,138077.0,73.2303,73.2303,73.0764,73.1726,138077.0
2024-03-12 11:05:00,76.06,76.26,76.06,76.25,154671.0,73.1726,73.365,73.1726,73.3554,154671.0
2024-03-12 11:10:00,76.24,76.42,76.17,76.42,224647.0,73.3458,73.5189,73.2784,73.5189,224647.0
2024-03-12 11:15:00,76.41,76.47,76.34,76.36,261616.0,73.5093,73.567,73.442,73.4612,261616.0
2024-03-12 11:20:00,76.36,76.39,76.25,76.37,96917.0,73.4612,73.4901,73.3554,73.4708,96917.0
2024-03-12 11:25:00,76.38,76.4,76.29,76.29,180484.0,73.4804,73.4997,73.3939,73.3939,180484.0
2024-03-12 11:30:00,76.29,76.47,76.27,76.47,170967.0,73.3939,73.567,73.3746,73.567,170967.0
2024-03-12 11:35:00,76.46,76.48,76.33,76.37,206691.0,73.5574,73.5766,73.4323,73.4708,206691.0
2024-03-12 11:40:00,76.36,76.39,76.22,76.22,135617.0,73.4612,73.4901,73.3265,73.3265,135617.0
2024-03-12 11:45:00,76.22,76.22,76.1,76.11,120946.0,73.3265,73.3265,73.2111,73.2207,120946.0
2024-03-12 11:50:00,76.11,76.24,76.11,76.21,95698.0,73.2207,73.3458,73.2207,73.3169,95698.0
2024-03-12 11:55:00,76.21,76.37,76.2,76.37,122503.0,73.3169,73.4708,73.3073,73.4708,122503.0
2024-03-12 12:00:00,76.36,76.38,76.29,76.34,177283.0,73.4612,73.4804,73.3939,73.442,177283.0
2024-03-12 12:05:00,76.34,76.35,76.15,76.16,216553.0,73.442,73.4516,73.2592,73.2688,216553.0
2024-03-12 12:10:00,76.16,76.19,76.11,76.16,71214.0,73.2688,73.2976,73.2207,73.2688,71214.0
2024-03-12 12:15:00,76.16,76.2,76.11,76.17,54397.0,73.2688,73.3073,73.2207,73.2784,54397.0
2024-03-12 12:20:00,76.18,76.18,76.07,76.08,80666.0,73.288,73.288,73.1822,73.1918,80666.0
2024-03-12 12:25:00,76.08,76.09,76.02,76.05,112191.0,73.1918,73.2014,73.1341,73.163,112191.0
2024-03-12 12:30:00,76.06,76.08,76.01,76.06,72329.0,73.1726,73.1918,73.1245,73.1726,72329.0
2024-03-12 12:35:00,76.06,76.07,75.94,75.96,158196.0,73.1726,73.1822,73.0571,73.0764,158196.0
2024-03-12 12:40:00,75.97,76.02,75.88,75.89,87230.0,73.086,73.1341,72.9994,73.009,87230.0
2024-03-12 12:45:00,75.88,75.89,75.81,75.83,96180.0,72.9994,73.009,72.9321,72.9513,96180.0
2024-03-12 12:50:00,75.83,75.85,75.73,75.83,84715.0,72.9513,72.9706,72.8551,72.9513,84715.0
2024-03-12 12:55:00,75.84,75.91,75.81,75.88,60672.0,72.9609,73.0283,72.9321,72.9994,60672.0
2024-03-12 13:00:00,75.88,75.94,75.83,75.87,73164.0,72.9994,73.0571,72.9513,72.9898,73164.0
2024-03-12 13:05:00,75.87,75.94,75.87,75.87,58456.0,72.9898,73.0571,72.9898,72.9898,58456.0
2024-03-12 13:10:00,75.86,75.88,75.82,75.84,48121.0,72.9802,72.9994,72.9417,72.9609,48121.0
2024-03-12 13:15:00,75.85,75.94,75.85,75.94,41275.0,72.9706,73.0571,72.9706,73.0571,41275.0
2024-03-12 13:20:00,75.94,75.98,75.93,75.97,45649.0,73.0571,73.0956,73.0475,73.086,45649.0
2024-03-12 13:25:00,75.96,75.98,75.88,75.91,49971.0,73.0764,73.0956,72.9994,73.0283,49971.0
2024-03-12 13:30:00,75.92,75.92,75.86,75.91,32348.0,73.0379,73.0379,72.9802,73.0283,32348.0
2024-03-12 13:35:00,75.9,75.96,75.87,75.94,39923.0,73.0187,73.0764,72.9898,73.0571,39923.0
2024-03-12 13:40:00,75.93,75.95,75.89,75.92,52841.0,73.0475,73.0668,73.009,73.0379,52841.0
2024-03-12 13:45:00,75.91,75.94,75.81,75.81,66686.0,73.0283,73.0571,72.9321,72.9321,66686.0
2024-03-12 13:50:00,75.81,75.83,75.77,75.81,46889.0,72.9321,72.9513,72.8936,72.9321,46889.0
2024-03-12 13:55:00,75.83,75.9,75.81,75.88,32196.0,72.9513,73.0187,72.9321,72.9994,32196.0
2024-03-12 14:00:00,75.88,75.88,75.77,75.81,68901.0,72.9994,72.9994,72.8936,72.9321,68901.0
2024-03-12 14:05:00,75.82,75.94,75.82,75.86,56302.0,72.9417,73.0571,72.9417,72.9802,56302.0
2024-03-12 14:10:00,75.86,75.94,75.84,75.89,46805.0,72.9802,73.0571,72.9609,73.009,46805.0
2024-03-12 14:15:00,75.9,75.93,75.88,75.89,49293.0,73.0187,73.0475,72.9994,73.009,49293.0
2024-03-12 14:20:00,75.89,75.92,75.88,75.9,42669.0,73.009,73.0379,72.9994,73.0187,42669.0
2024-03-12 14:25:00,75.89,75.95,75.89,75.92,42114.0,73.009,73.0668,73.009,73.0379,42114.0
2024-03-12 14:30:00,75.94,75.95,75.88,75.9,60971.0,73.0571,73.0668,72.9994,73.0187,60971.0
2024-03-12 14:35:00,75.9,75.98,75.85,75.97,93941.0,73.0187,73.0956,72.9706,73.086,93941.0
2024-03-12 14:40:00,75.96,75.97,75.86,75.87,79592.0,73.0764,73.086,72.9802,72.9898,79592.0
2024-03-12 14:45:00,75.88,75.9,75.83,75.86,65657.0,72.9994,73.0187,72.9513,72.9802,65657.0
2024-03-12 14:50:00,75.86,75.87,75.81,75.81,44650.0,72.9802,72.9898,72.9321,72.9321,44650.0
2024-03-12 14:55:00,75.81,75.83,75.79,75.81,70254.0,72.9321,72.9513,72.9128,72.9321,70254.0
2024-03-12 15:00:00,75.81,75.83,75.76,75.83,60176.0,72.9321,72.9513,72.884,72.9513,60176.0
2024-03-12 15:05:00,75.83,75.92,75.81,75.9,72424.0,72.9513,73.0379,72.9321,73.0187,72424.0
2024-03-12 15:10:00,75.9,75.99,75.89,75.97,72287.0,73.0187,73.1052,73.009,73.086,72287.0
2024-03-12 15:15:00,75.98,75.98,75.91,75.93,75544.0,73.0956,73.0956,73.0283,73.0475,75544.0
2024-03-12 15:20:00,75.94,75.95,75.88,75.91,66624.0,73.0571,73.0668,72.9994,73.0283,66624.0
2024-03-12 15:25:00,75.92,75.93,75.87,75.92,70411.0,73.0379,73.0475,72.9898,73.0379,70411.0
2024-03-12 15:30:00,75.92,75.97,75.89,75.95,93785.0,73.0379,73.086,73.009,73.0668,93785.0
2024-03-12 15:35:00,75.95,76.02,75.92,76.01,115767.0,73.0668,73.1341,73.0379,73.1245,115767.0
2024-03-12 15:40:00,76.01,76.11,75.99,76.02,170907.0,73.1245,73.2207,73.1052,73.1341,170907.0
2024-03-12 15:45:00,76.02,76.03,75.97,76.02,141478.0,73.1341,73.1437,73.086,73.1341,141478.0
2024-03-12 15:50:00,76.01,76.23,76.0,76.16,296782.0,73.1245,73.3361,73.1149,73.2688,296782.0
2024-03-12 15:55:00,76.17,76.19,76.01,76.05,398916.0,73.2784,73.2976,73.1245,73.163,398916.0
2024-03-13 09:30:00,75.94,77.45,75.94,77.35,1016779.0,73.0571,74.5098,73.0571,74.4136,1016779.0
2024-03-13 09:35:00,77.36,77.38,76.84,76.93,623839.0,74.4232,74.4425,73.923,74.0096,623839.0
2024-03-13 09:40:00,76.94,77.09,76.71,76.87,370767.0,74.0192,74.1635,73.7979,73.9518,370767.0
2024-03-13 09:45:00,76.9,77.0,76.77,76.95,268728.0,73.9807,74.0769,73.8556,74.0288,268728.0
2024-03-13 09:50:00,76.96,77.35,76.95,77.24,419652.0,74.0384,74.4136,74.0288,74.3078,419652.0
2024-03-13 09:55:00,77.24,77.26,77.07,77.2,205968.0,74.3078,74.327,74.1442,74.2693,205968.0
2024-03-13 10:00:00,77.2,77.22,76.92,77.01,180304.0,74.2693,74.2885,73.9999,74.0865,180304.0
2024-03-13 10:05:00,77.0,77.23,76.97,77.19,182062.0,74.0769,74.2982,74.048,74.2597,182062.0
2024-03-13 10:10:00,77.2,77.38,77.19,77.25,297706.0,74.2693,74.4425,74.2597,74.3174,297706.0
2024-03-13 10:15:00,77.24,77.41,77.14,77.34,236422.0,74.3078,74.4713,74.2116,74.404,236422.0
2024-03-13 10:20:00,77.34,77.37,77.13,77.23,165261.0,74.404,74.4329,74.202,74.2982,165261.0
2024-03-13 10:25:00,77.23,77.24,77.01,77.04,156669.0,74.2982,74.3078,74.0865,74.1154,156669.0
2024-03-13 10:30:00,77.04,77.04,76.91,76.95,109354.0,74.1154,74.1154,73.9903,74.0288,109354.0
2024-03-13 10:35:00,76.95,77.13,76.92,77.13,204501.0,74.0288,74.202,73.9999,74.202,204501.0
2024-03-13 10:40:00,77.13,77.3,77.11,77.26,209172.0,74.202,74.3655,74.1827,74.327,209172.0
2024-03-13 10:45:00,77.26,77.28,77.16,77.23,109861.0,74.327,74.3463,74.2308,74.2982,109861.0
2024-03-13 10:50:00,77.24,77.28,77.0,77.01,140975.0,74.3078,74.3463,74.0769,74.0865,140975.0
2024-03-13 10:55:00,77.0,77.01,76.9,76.96,109000.0,74.0769,74.0865,73.9807,74.0384,109000.0
2024-03-13 11:00:00,76.97,77.15,76.95,77.12,160656.0,74.048,74.2212,74.0288,74.1923,160656.0
2024-03-13 11:05:00,77.12,77.24,77.03,77.23,156411.0,74.1923,74.3078,74.1058,74.2982,156411.0
2024-03-13 11:10:00,77.23,77.24,77.11,77.2,117437.0,74.2982,74.3078,74.1827,74.2693,117437.0
2024-03-13 11:15:00,77.2,77.22,77.11,77.21,100258.0,74.2693,74.2885,74.1827,74.2789,100258.0
2024-03-13 11:20:00,77.21,77.25,77.15,77.2,100235.0,74.2789,74.3174,74.2212,74.2693,100235.0
2024-03-13 11:25:00,77.2,77.24,77.16,77.18,76883.0,74.2693,74.3078,74.2308,74.2501,76883.0
2024-03-13 11:30:00,77.19,77.33,77.12,77.33,221005.0,74.2597,74.3944,74.1923,74.3944,221005.0
2024-03-13 11:35:00,77.32,77.37,77.29,77.29,211055.0,74.3848,74.4329,74.3559,74.3559,211055.0
2024-03-13 11:40:00,77.3,77.35,77.27,77.31,110764.0,74.3655,74.4136,74.3366,74.3751,110764.0
2024-03-13 11:45:00,77.31,77.33,77.23,77.31,93446.0,74.3751,74.3944,74.2982,74.3751,93446.0
2024-03-13 11:50:00,77.32,77.35,77.25,77.27,93240.0,74.3848,74.4136,74.3174,74.3366,93240.0
2024-03-13 11:55:00,77.27,77.29,77.17,77.23,68630.0,74.3366,74.3559,74.2404,74.2982,68630.0
2024-03-13 12:00:00,77.23,77.23,77.14,77.19,58178.0,74.2982,74.2982,74.2116,74.2597,58178.0
2024-03-13 12:05:00,77.19,77.23,77.12,77.13,93262.0,74.2597,74.2982,74.1923,74.202,93262.0
2024-03-13 12:10:00,77.13,77.24,77.11,77.18,62612.0,74.202,74.3078,74.1827,74.2501,62612.0
2024-03-13 12:15:00,77.19,77.24,77.12,77.23,94447.0,74.2597,74.3078,74.1923,74.2982,94447.0
2024-03-13 12:20:00,77.24,77.25,77.13,77.21,147080.0,74.3078,74.3174,74.202,74.2789,147080.0
2024-03-13 12:25:00,77.2,77.32,77.2,77.23,145930.0,74.2693,74.3848,74.2693,74.2982,145930.0
2024-03-13 12:30:00,77.23,77.26,76.98,76.98,157420.0,74.2982,74.327,74.0577,74.0577,157420.0
2024-03-13 12:35:00,76.98,77.0,76.88,76.98,98330.0,74.0577,74.0769,73.9615,74.0577,98330.0
2024-03-13 12:40:00,76.98,77.03,76.9,76.93,65387.0,74.0577,74.1058,73.9807,74.0096,65387.0
2024-03-13 12:45:00,76.94,76.94,76.87,76.91,54429.0,74.0192,74.0192,73.9518,73.9903,54429.0
2024-03-13 12:50:00,76.91,76.91,76.82,76.88,88752.0,73.9903,73.9903,73.9037,73.9615,88752.0
2024-03-13 12:55:00,76.88,76.91,76.82,76.89,52433.0,73.9615,73.9903,73.9037,73.9711,52433.0
2024-03-13 13:00:00,76.88,76.91,76.82,76.86,99944.0,73.9615,73.9903,73.9037,73.9422,99944.0
2024-03-13 13:05:00,76.85,76.87,76.66,76.69,186869.0,73.9326,73.9518,73.7498,73.7787,186869.0
2024-03-13 13:10:00,76.69,76.74,76.68,76.7,100482.0,73.7787,73.8268,73.769,73.7883,100482.0
2024-03-13 13:15:00,76.7,76.73,76.65,76.69,122542.0,73.7883,73.8171,73.7402,73.7787,122542.0
2024-03-13 13:20:00,76.7,76.85,76.69,76.85,130393.0,73.7883,73.9326,73.7787,73.9326,130393.0
2024-03-13 13:25:00,76.86,76.89,76.8,76.88,60503.0,73.9422,73.9711,73.8845,73.9615,60503.0
2024-03-13 13:30:00,76.88,76.94,76.87,76.89,74057.0,73.9615,74.0192,73.9518,73.9711,74057.0
2024-03-13 13:35:00,76.89,76.93,76.87,76.91,143947.0,73.9711,74.0096,73.9518,73.9903,143947.0
2024-03-13 13:40:00,76.91,76.93,76.85,76.92,59738.0,73.9903,74.0096,73.9326,73.9999,59738.0
2024-03-13 13:45:00,76.92,76.96,76.88,76.88,60902.0,73.9999,74.0384,73.9615,73.9615,60902.0
2024-03-13 13:50:00,76.89,76.97,76.88,76.95,42858.0,73.9711,74.048,73.9615,74.0288,42858.0
2024-03-13 13:55:00,76.95,76.96,76.91,76.93,38363.0,74.0288,74.0384,73.9903,74.0096,38363.0
2024-03-13 14:00:00,76.92,76.95,76.88,76.91,64033.0,73.9999,74.0288,73.9615,73.9903,64033.0
2024-03-13 14:05:00,76.92,76.93,76.88,76.92,42148.0,73.9999,74.0096,73.9615,73.9999,42148.0
2024-03-13 14:10:00,76.93,76.93,76.83,76.84,60233.0,74.0096,74.0096,73.9134,73.923,60233.0
2024-03-13 14:15:00,76.84,76.89,76.81,76.85,75260.0,73.923,73.9711,73.8941,73.9326,75260.0
2024-03-13 14:20:00,76.84,76.89,76.83,76.86,45617.0,73.923,73.9711,73.9134,73.9422,45617.0
2024-03-13 14:25:00,76.87,77.0,76.83,76.99,99019.0,73.9518,74.0769,73.9134,74.0673,99019.0
2024-03-13 14:30:00,76.99,77.0,76.91,76.94,71429.0,74.0673,74.0769,73.9903,74.0192,71429.0
2024-03-13 14:35:00,76.95,76.96,76.89,76.91,85806.0,74.0288,74.0384,73.9711,73.9903,85806.0
2024-03-13 14:40:00,76.9,76.91,76.79,76.8,124602.0,73.9807,73.9903,73.8749,73.8845,124602.0
2024-03-13 14:45:00,76.81,76.86,76.76,76.8,73471.0,73.8941,73.9422,73.846,73.8845,73471.0
2024-03-13 14:50:00,76.79,76.85,76.78,76.83,78133.0,73.8749,73.9326,73.8653,73.9134,78133.0
2024-03-13 14:55:00,76.83,76.88,76.79,76.87,106874.0,73.9134,73.9615,73.8749,73.9518,106874.0
2024-03-13 15:00:00,76.87,76.89,76.8,76.88,96435.0,73.9518,73.9711,73.8845,73.9615,96435.0
2024-03-13 15:05:00,76.88,76.9,76.82,76.87,91075.0,73.9615,73.9807,73.9037,73.9518,91075.0
2024-03-13 15:10:00,76.88,76.88,76.78,76.82,164392.0,73.9615,73.9615,73.8653,73.9037,164392.0
2024-03-13 15:15:00,76.83,76.87,76.82,76.84,71711.0,73.9134,73.9518,73.9037,73.923,71711.0
2024-03-13 15:20:00,76.83,76.86,76.7,76.75,136593.0,73.9134,73.9422,73.7883,73.8364,136593.0
2024-03-13 15:25:00,76.75,76.75,76.51,76.56,195142.0,73.8364,73.8364,73.6055,73.6536,195142.0
2024-03-13 15:30:00,76.56,76.62,76.47,76.47,173427.0,73.6536,73.7113,73.567,73.567,173427.0
2024-03-13 15:35:00,76.48,76.53,76.41,76.48,143214.0,73.5766,73.6247,73.5093,73.5766,143214.0
2024-03-13 15:40:00,76.47,76.53,76.41,76.45,139693.0,73.567,73.6247,73.5093,73.5478,139693.0
2024-03-13 15:45:00,76.45,76.5,76.4,76.45,179737.0,73.5478,73.5959,73.4997,73.5478,179737.0
2024-03-13 15:50:00,76.45,76.46,76.38,76.42,266135.0,73.5478,73.5574,73.4804,73.5189,266135.0
2024-03-13 15:55:00,76.42,76.43,76.36,76.4,463523.0,73.5189,73.5285,73.4612,73.4997,463523.0
2024-03-14 09:30:00,75.23,75.39,74.15,74.34,1226728.0,72.3741,72.528,71.3351,71.5179,1226728.0
2024-03-14 09:35:00,74.36,74.59,74.26,74.37,490726.0,71.5371,71.7584,71.4409,71.5467,490726.0
2024-03-14 09:40:00,74.38,74.41,73.92,74.06,640590.0,71.5564,71.5852,71.1138,71.2485,640590.0
2024-03-14 09:45:00,74.05,74.38,74.05,74.16,470586.0,71.2389,71.5564,71.2389,71.3447,470586.0
2024-03-14 09:50:00,74.16,74.29,74.08,74.25,293702.0,71.3447,71.4698,71.2677,71.4313,293702.0
2024-03-14 09:55:00,74.27,74.6,74.23,74.52,217205.0,71.4505,71.768,71.4121,71.691,217205.0
2024-03-14 10:00:00,74.53,74.61,74.36,74.58,278358.0,71.7007,71.7776,71.5371,71.7488,278358.0
2024-03-14 10:05:00,74.59,74.59,74.34,74.42,140722.0,71.7584,71.7584,71.5179,71.5948,140722.0
2024-03-14 10:10:00,74.39,74.55,74.31,74.41,165962.0,71.566,71.7199,71.489,71.5852,165962.0
2024-03-14 10:15:00,74.42,74.52,74.4,74.48,111735.0,71.5948,71.691,71.5756,71.6526,111735.0
2024-03-14 10:20:00,74.48,74.67,74.47,74.51,195634.0,71.6526,71.8354,71.6429,71.6814,195634.0
2024-03-14 10:25:00,74.51,74.53,74.42,74.49,122438.0,71.6814,71.7007,71.5948,71.6622,122438.0
2024-03-14 10:30:00,74.5,74.6,74.5,74.55,159985.0,71.6718,71.768,71.6718,71.7199,159985.0
2024-03-14 10:35:00,74.55,74.61,74.42,74.42,189178.0,71.7199,71.7776,71.5948,71.5948,189178.0
2024-03-14 10:40:00,74.42,74.45,74.32,74.33,126669.0,71.5948,71.6237,71.4986,71.5083,126669.0
2024-03-14 10:45:00,74.33,74.4,74.27,74.3,129231.0,71.5083,71.5756,71.4505,71.4794,129231.0
2024-03-14 10:50:00,74.29,74.33,74.23,74.32,140135.0,71.4698,71.5083,71.4121,71.4986,140135.0
2024-03-14 10:55:00,74.31,74.33,74.26,74.28,107970.0,71.489,71.5083,71.4409,71.4602,107970.0
2024-03-14 11:00:00,74.27,74.34,74.22,74.25,99094.0,71.4505,71.5179,71.4024,71.4313,99094.0
2024-03-14 11:05:00,74.25,74.28,74.17,74.18,99136.0,71.4313,71.4602,71.3543,71.364,99136.0
2024-03-14 11:10:00,74.18,74.28,74.16,74.18,220361.0,71.364,71.4602,71.3447,71.364,220361.0
2024-03-14 11:15:00,74.19,74.21,74.09,74.09,161238.0,71.3736,71.3928,71.2774,71.2774,161238.0
2024-03-14 11:20:00,74.09,74.1,73.96,73.97,383354.0,71.2774,71.287,71.1523,71.1619,383354.0
2024-03-14 11:25:00,73.98,74.0,73.84,73.85,199597.0,71.1715,71.1908,71.0369,71.0465,199597.0
2024-03-14 11:30:00,73.84,73.95,73.74,73.94,786818.0,71.0369,71.1427,70.9407,71.1331,786818.0
2024-03-14 11:35:00,73.94,73.99,73.86,73.88,113627.0,71.1331,71.1812,71.0561,71.0753,113627.0
2024-03-14 11:40:00,73.89,73.94,73.79,73.84,119053.0,71.085,71.1331,70.9888,71.0369,119053.0
2024-03-14 11:45:00,73.84,73.93,73.83,73.86,159096.0,71.0369,71.1234,71.0272,71.0561,159096.0
2024-03-14 11:50:00,73.87,73.95,73.81,73.85,202281.0,71.0657,71.1427,71.008,71.0465,202281.0
2024-03-14 11:55:00,73.85,73.92,73.81,73.91,154041.0,71.0465,71.1138,71.008,71.1042,154041.0
2024-03-14 12:00:00,73.91,73.92,73.77,73.8,89754.0,71.1042,71.1138,70.9695,70.9984,89754.0
2024-03-14 12:05:00,73.8,73.81,73.69,73.69,159005.0,70.9984,71.008,70.8926,70.8926,159005.0
2024-03-14 12:10:00,73.7,73.74,73.6,73.7,173463.0,70.9022,70.9407,70.806,70.9022,173463.0
2024-03-14 12:15:00,73.68,73.82,73.67,73.76,365587.0,70.8829,71.0176,70.8733,70.9599,365587.0
2024-03-14 12:20:00,73.76,73.79,73.7,73.79,81338.0,70.9599,70.9888,70.9022,70.9888,81338.0
2024-03-14 12:25:00,73.79,73.86,73.76,73.76,75049.0,70.9888,71.0561,70.9599,70.9599,75049.0
2024-03-14 12:30:00,73.77,73.79,73.66,73.66,90363.0,70.9695,70.9888,70.8637,70.8637,90363.0
2024-03-14 12:35:00,73.67,73.81,73.66,73.81,66920.0,70.8733,71.008,70.8637,71.008,66920.0
2024-03-14 12:40:00,73.81,73.81,73.7,73.75,83770.0,71.008,71.008,70.9022,70.9503,83770.0
2024-03-14 12:45:00,73.76,73.8,73.75,73.77,87539.0,70.9599,70.9984,70.9503,70.9695,87539.0
2024-03-14 12:50:00,73.77,73.81,73.72,73.8,79517.0,70.9695,71.008,70.9214,70.9984,79517.0
2024-03-14 12:55:00,73.79,73.83,73.78,73.81,61289.0,70.9888,71.0272,70.9791,71.008,61289.0
2024-03-14 13:00:00,73.81,73.84,73.77,73.81,70114.0,71.008,71.0369,70.9695,71.008,70114.0
2024-03-14 13:05:00,73.81,73.83,73.7,73.71,118295.0,71.008,71.0272,70.9022,70.9118,118295.0
2024-03-14 13:10:00,73.71,73.75,73.66,73.73,75004.0,70.9118,70.9503,70.8637,70.931,75004.0
2024-03-14 13:15:00,73.73,73.75,73.67,73.7,72024.0,70.931,70.9503,70.8733,70.9022,72024.0
2024-03-14 13:20:00,73.7,73.75,73.69,73.7,59446.0,70.9022,70.9503,70.8926,70.9022,59446.0
2024-03-14 13:25:00,73.71,73.71,73.66,73.68,64841.0,70.9118,70.9118,70.8637,70.8829,64841.0
2024-03-14 13:30:00,73.68,73.68,73.61,73.67,109952.0,70.8829,70.8829,70.8156,70.8733,109952.0
2024-03-14 13:35:00,73.67,73.7,73.63,73.66,56865.0,70.8733,70.9022,70.8348,70.8637,56865.0
2024-03-14 13:40:00,73.66,73.73,73.65,73.73,51542.0,70.8637,70.931,70.8541,70.931,51542.0
2024-03-14 13:45:00,73.72,73.73,73.64,73.65,92878.0,70.9214,70.931,70.8445,70.8541,92878.0
2024-03-14 13:50:00,73.64,73.81,73.62,73.79,86800.0,70.8445,71.008,70.8252,70.9888,86800.0
2024-03-14 13:55:00,73.79,73.8,73.75,73.79,64425.0,70.9888,70.9984,70.9503,70.9888,64425.0
2024-03-14 14:00:00,73.78,73.83,73.76,73.81,89662.0,70.9791,71.0272,70.9599,71.008,89662.0
2024-03-14 14:05:00,73.8,73.82,73.76,73.8,79767.0,70.9984,71.0176,70.9599,70.9984,79767.0
2024-03-14 14:10:00,73.79,73.85,73.76,73.77,74828.0,70.9888,71.0465,70.9599,70.9695,74828.0
2024-03-14 14:15:00,73.78,73.78,73.72,73.75,56025.0,70.9791,70.9791,70.9214,70.9503,56025.0
2024-03-14 14:20:00,73.75,73.77,73.71,73.73,58997.0,70.9503,70.9695,70.9118,70.931,58997.0
2024-03-14 14:25:00,73.73,73.77,73.73,73.76,72102.0,70.931,70.9695,70.931,70.9599,72102.0
2024-03-14 14:30:00,73.76,73.82,73.74,73.76,105097.0,70.9599,71.0176,70.9407,70.9599,105097.0
2024-03-14 14:35:00,73.76,73.76,73.62,73.64,101856.0,70.9599,70.9599,70.8252,70.8445,101856.0
2024-03-14 14:40:00,73.63,73.63,73.57,73.58,83831.0,70.8348,70.8348,70.7771,70.7867,83831.0
2024-03-14 14:45:00,73.59,73.64,73.57,73.58,103312.0,70.7964,70.8445,70.7771,70.7867,103312.0
2024-03-14 14:50:00,73.57,73.58,73.47,73.48,160726.0,70.7771,70.7867,70.6809,70.6905,160726.0
2024-03-14 14:55:00,73.48,73.57,73.46,73.51,97332.0,70.6905,70.7771,70.6713,70.7194,97332.0
2024-03-14 15:00:00,73.5,73.52,73.41,73.41,111913.0,70.7098,70.729,70.6232,70.6232,111913.0
2024-03-14 15:05:00,73.41,73.46,73.36,73.37,119176.0,70.6232,70.6713,70.5751,70.5847,119176.0
2024-03-14 15:10:00,73.37,73.38,73.31,73.33,107415.0,70.5847,70.5943,70.527,70.5462,107415.0
2024-03-14 15:15:00,73.33,73.41,73.33,73.41,137446.0,70.5462,70.6232,70.5462,70.6232,137446.0
2024-03-14 15:20:00,73.41,73.5,73.4,73.42,110404.0,70.6232,70.7098,70.6136,70.6328,110404.0
2024-03-14 15:25:00,73.42,73.46,73.4,73.45,111538.0,70.6328,70.6713,70.6136,70.6617,111538.0
2024-03-14 15:30:00,73.45,73.45,73.31,73.31,208286.0,70.6617,70.6617,70.527,70.527,208286.0
2024-03-14 15:35:00,73.31,73.33,73.23,73.31,299879.0,70.527,70.5462,70.45,70.527,299879.0
2024-03-14 15:40:00,73.31,73.37,73.27,73.33,254521.0,70.527,70.5847,70.4885,70.5462,254521.0
2024-03-14 15:45:00,73.33,73.55,73.32,73.51,414735.0,70.5462,70.7579,70.5366,70.7194,414735.0
2024-03-14 15:50:00,73.51,73.54,73.42,73.45,411478.0,70.7194,70.7482,70.6328,70.6617,411478.0
2024-03-14 15:55:00,73.45,73.49,73.38,73.41,685700.0,70.6617,70.7001,70.5943,70.6232,685700.0
2024-03-15 09:30:00,73.58,74.02,73.5,73.99,411627.0,70.7867,71.21,70.7098,71.1812,411627.0
2024-03-15 09:35:00,74.0,74.13,73.77,74.01,193186.0,71.1908,71.3159,70.9695,71.2004,193186.0
2024-03-15 09:40:00,74.02,74.12,73.95,74.04,213260.0,71.21,71.3062,71.1427,71.2293,213260.0
2024-03-15 09:45:00,74.03,74.08,73.72,73.8,234354.0,71.2196,71.2677,70.9214,70.9984,234354.0
2024-03-15 09:50:00,73.79,74.0,73.77,73.95,91344.0,70.9888,71.1908,70.9695,71.1427,91344.0
2024-03-15 09:55:00,73.95,73.96,73.62,73.65,110568.0,71.1427,71.1523,70.8252,70.8541,110568.0
2024-03-15 10:00:00,73.64,73.76,73.55,73.73,115568.0,70.8445,70.9599,70.7579,70.931,115568.0
2024-03-15 10:05:00,73.73,73.73,73.51,73.63,103527.0,70.931,70.931,70.7194,70.8348,103527.0
2024-03-15 10:10:00,73.64,73.86,73.6,73.8,142340.0,70.8445,71.0561,70.806,70.9984,142340.0
2024-03-15 10:15:00,73.78,73.86,73.7,73.86,111599.0,70.9791,71.0561,70.9022,71.0561,111599.0
2024-03-15 10:20:00,73.85,73.95,73.77,73.92,88988.0,71.0465,71.1427,70.9695,71.1138,88988.0
2024-03-15 10:25:00,73.93,73.99,73.81,73.84,74240.0,71.1234,71.1812,71.008,71.0369,74240.0
2024-03-15 10:30:00,73.84,73.96,73.84,73.88,64573.0,71.0369,71.1523,71.0369,71.0753,64573.0
2024-03-15 10:35:00,73.88,74.07,73.88,74.03,163702.0,71.0753,71.2581,71.0753,71.2196,163702.0
2024-03-15 10:40:00,74.03,74.06,73.93,74.04,68273.0,71.2196,71.2485,71.1234,71.2293,68273.0
2024-03-15 10:45:00,74.03,74.04,73.85,73.96,63523.0,71.2196,71.2293,71.0465,71.1523,63523.0
2024-03-15 10:50:00,73.96,73.97,73.87,73.9,57805.0,71.1523,71.1619,71.0657,71.0946,57805.0
2024-03-15 10:55:00,73.9,73.91,73.82,73.84,58737.0,71.0946,71.1042,71.0176,71.0369,58737.0
2024-03-15 11:00:00,73.85,73.85,73.71,73.8,69260.0,71.0465,71.0465,70.9118,70.9984,69260.0
2024-03-15 11:05:00,73.79,73.8,73.7,73.71,36707.0,70.9888,70.9984,70.9022,70.9118,36707.0
2024-03-15 11:10:00,73.72,73.85,73.71,73.84,43455.0,70.9214,71.0465,70.9118,71.0369,43455.0
2024-03-15 11:15:00,73.85,73.85,73.75,73.77,90518.0,71.0465,71.0465,70.9503,70.9695,90518.0
2024-03-15 11:20:00,73.77,73.8,73.74,73.75,53472.0,70.9695,70.9984,70.9407,70.9503,53472.0
2024-03-15 11:25:00,73.75,73.81,73.74,73.81,37211.0,70.9503,71.008,70.9407,71.008,37211.0
2024-03-15 11:30:00,73.81,73.84,73.79,73.84,59263.0,71.008,71.0369,70.9888,71.0369,59263.0
2024-03-15 11:35:00,73.84,73.85,73.8,73.81,52466.0,71.0369,71.0465,70.9984,71.008,52466.0
2024-03-15 11:40:00,73.8,73.82,73.77,73.78,50227.0,70.9984,71.0176,70.9695,70.9791,50227.0
2024-03-15 11:45:00,73.78,73.82,73.68,73.68,52342.0,70.9791,71.0176,70.8829,70.8829,52342.0
2024-03-15 11:50:00,73.69,73.7,73.63,73.69,70875.0,70.8926,70.9022,70.8348,70.8926,70875.0
2024-03-15 11:55:00,73.69,73.71,73.58,73.62,90429.0,70.8926,70.9118,70.7867,70.8252,90429.0
2024-03-15 12:00:00,73.62,73.62,73.55,73.58,83350.0,70.8252,70.8252,70.7579,70.7867,83350.0
2024-03-15 12:05:00,73.58,73.63,73.55,73.61,46197.0,70.7867,70.8348,70.7579,70.8156,46197.0
2024-03-15 12:10:00,73.6,73.67,73.6,73.65,71952.0,70.806,70.8733,70.806,70.8541,71952.0
2024-03-15 12:15:00,73.66,73.68,73.6,73.64,63443.0,70.8637,70.8829,70.806,70.8445,63443.0
2024-03-15 12:20:00,73.63,73.71,73.62,73.7,33375.0,70.8348,70.9118,70.8252,70.9022,33375.0
2024-03-15 12:25:00,73.69,73.77,73.69,73.75,52687.0,70.8926,70.9695,70.8926,70.9503,52687.0
2024-03-15 12:30:00,73.75,73.78,73.7,73.72,73889.0,70.9503,70.9791,70.9022,70.9214,73889.0
2024-03-15 12:35:00,73.72,73.76,73.69,73.73,39097.0,70.9214,70.9599,70.8926,70.931,39097.0
2024-03-15 12:40:00,73.73,73.74,73.63,73.65,45719.0,70.931,70.9407,70.8348,70.8541,45719.0
2024-03-15 12:45:00,73.65,73.66,73.58,73.65,62326.0,70.8541,70.8637,70.7867,70.8541,62326.0
2024-03-15 12:50:00,73.65,73.66,73.58,73.59,36693.0,70.8541,70.8637,70.7867,70.7964,36693.0
2024-03-15 12:55:00,73.59,73.61,73.52,73.53,80290.0,70.7964,70.8156,70.729,70.7386,80290.0
2024-03-15 13:00:00,73.52,73.52,73.47,73.5,61369.0,70.729,70.729,70.6809,70.7098,61369.0
2024-03-15 13:05:00,73.49,73.61,73.49,73.6,51824.0,70.7001,70.8156,70.7001,70.806,51824.0
2024-03-15 13:10:00,73.61,73.61,73.56,73.59,56087.0,70.8156,70.8156,70.7675,70.7964,56087.0
2024-03-15 13:15:00,73.59,73.6,73.55,73.57,34474.0,70.7964,70.806,70.7579,70.7771,34474.0
2024-03-15 13:20:00,73.57,73.68,73.57,73.64,66266.0,70.7771,70.8829,70.7771,70.8445,66266.0
2024-03-15 13:25:00,73.64,73.67,73.6,73.6,55074.0,70.8445,70.8733,70.806,70.806,55074.0
2024-03-15 13:30:00,73.59,73.62,73.56,73.59,19354.0,70.7964,70.8252,70.7675,70.7964,19354.0
2024-03-15 13:35:00,73.59,73.62,73.59,73.61,34474.0,70.7964,70.8252,70.7964,70.8156,34474.0
2024-03-15 13:40:00,73.61,73.64,73.59,73.63,29997.0,70.8156,70.8445,70.7964,70.8348,29997.0
2024-03-15 13:45:00,73.63,73.66,73.6,73.61,36664.0,70.8348,70.8637,70.806,70.8156,36664.0
2024-03-15 13:50:00,73.6,73.66,73.57,73.66,26456.0,70.806,70.8637,70.7771,70.8637,26456.0
2024-03-15 13:55:00,73.66,73.73,73.66,73.69,36928.0,70.8637,70.931,70.8637,70.8926,36928.0
2024-03-15 14:00:00,73.7,73.78,73.68,73.76,56524.0,70.9022,70.9791,70.8829,70.9599,56524.0
2024-03-15 14:05:00,73.76,73.8,73.73,73.8,57121.0,70.9599,70.9984,70.931,70.9984,57121.0
2024-03-15 14:10:00,73.8,73.82,73.78,73.78,76708.0,70.9984,71.0176,70.9791,70.9791,76708.0
2024-03-15 14:15:00,73.79,73.8,73.75,73.78,45523.0,70.9888,70.9984,70.9503,70.9791,45523.0
2024-03-15 14:20:00,73.78,73.78,73.69,73.69,63736.0,70.9791,70.9791,70.8926,70.8926,63736.0
2024-03-15 14:25:00,73.69,73.72,73.66,73.7,34280.0,70.8926,70.9214,70.8637,70.9022,34280.0
2024-03-15 14:30:00,73.7,73.76,73.67,73.73,62540.0,70.9022,70.9599,70.8733,70.931,62540.0
2024-03-15 14:35:00,73.73,73.75,73.69,73.73,38620.0,70.931,70.9503,70.8926,70.931,38620.0
2024-03-15 14:40:00,73.72,73.79,73.71,73.78,34439.0,70.9214,70.9888,70.9118,70.9791,34439.0
2024-03-15 14:45:00,73.78,73.84,73.77,73.8,54683.0,70.9791,71.0369,70.9695,70.9984,54683.0
2024-03-15 14:50:00,73.8,73.81,73.77,73.78,50561.0,70.9984,71.008,70.9695,70.9791,50561.0
2024-03-15 14:55:00,73.78,73.84,73.74,73.83,55282.0,70.9791,71.0369,70.9407,71.0272,55282.0
2024-03-15 15:00:00,73.84,73.84,73.77,73.82,53974.0,71.0369,71.0369,70.9695,71.0176,53974.0
2024-03-15 15:05:00,73.81,73.83,73.76,73.81,60979.0,71.008,71.0272,70.9599,71.008,60979.0
2024-03-15 15:10:00,73.8,73.81,73.74,73.75,45301.0,70.9984,71.008,70.9407,70.9503,45301.0
2024-03-15 15:15:00,73.75,73.77,73.64,73.67,64301.0,70.9503,70.9695,70.8445,70.8733,64301.0
2024-03-15 15:20:00,73.67,73.71,73.67,73.71,40132.0,70.8733,70.9118,70.8733,70.9118,40132.0
2024-03-15 15:25:00,73.72,73.77,73.68,73.71,68377.0,70.9214,70.9695,70.8829,70.9118,68377.0
2024-03-15 15:30:00,73.7,73.71,73.6,73.66,88896.0,70.9022,70.9118,70.806,70.8637,88896.0
2024-03-15 15:35:00,73.67,73.71,73.63,73.65,93552.0,70.8733,70.9118,70.8348,70.8541,93552.0
2024-03-15 15:40:00,73.64,73.65,73.57,73.6,135048.0,70.8445,70.8541,70.7771,70.806,135048.0
2024-03-15 15:45:00,73.61,73.63,73.56,73.59,145391.0,70.8156,70.8348,70.7675,70.7964,145391.0
2024-03-15 15:50:00,73.59,73.59,73.42,73.45,197401.0,70.7964,70.7964,70.6328,70.6617,197401.0
2024-03-15 15:55:00,73.45,73.51,73.39,73.4,392964.0,70.6617,70.7194,70.6039,70.6136,392964.0
2024-03-18 09:30:00,73.42,73.8,73.38,73.62,298125.0,70.6328,70.9984,70.5943,70.8252,298125.0
2024-03-18 09:35:00,73.61,73.68,73.51,73.59,244650.0,70.8156,70.8829,70.7194,70.7964,244650.0
2024-03-18 09:40:00,73.59,73.65,73.39,73.58,261952.0,70.7964,70.8541,70.6039,70.7867,261952.0
2024-03-18 09:45:00,73.57,73.58,73.33,73.49,386293.0,70.7771,70.7867,70.5462,70.7001,386293.0
2024-03-18 09:50:00,73.48,73.6,73.44,73.55,139100.0,70.6905,70.806,70.652,70.7579,139100.0
2024-03-18 09:55:00,73.56,73.59,73.45,73.51,102335.0,70.7675,70.7964,70.6617,70.7194,102335.0
2024-03-18 10:00:00,73.52,73.64,73.51,73.58,120749.0,70.729,70.8445,70.7194,70.7867,120749.0
2024-03-18 10:05:00,73.57,73.87,73.52,73.86,150946.0,70.7771,71.0657,70.729,71.0561,150946.0
2024-03-18 10:10:00,73.87,74.02,73.8,73.84,206224.0,71.0657,71.21,70.9984,71.0369,206224.0
2024-03-18 10:15:00,73.85,74.0,73.85,73.91,130043.0,71.0465,71.1908,71.0465,71.1042,130043.0
2024-03-18 10:20:00,73.9,73.91,73.83,73.83,73329.0,71.0946,71.1042,71.0272,71.0272,73329.0
2024-03-18 10:25:00,73.82,73.83,73.75,73.81,87562.0,71.0176,71.0272,70.9503,71.008,87562.0
2024-03-18 10:30:00,73.8,73.89,73.78,73.86,88925.0,70.9984,71.085,70.9791,71.0561,88925.0
2024-03-18 10:35:00,73.87,73.9,73.83,73.88,72623.0,71.0657,71.0946,71.0272,71.0753,72623.0
2024-03-18 10:40:00,73.88,73.96,73.8,73.94,79346.0,71.0753,71.1523,70.9984,71.1331,79346.0
2024-03-18 10:45:00,73.93,73.96,73.92,73.94,52560.0,71.1234,71.1523,71.1138,71.1331,52560.0
2024-03-18 10:50:00,73.94,73.99,73.91,73.95,113952.0,71.1331,71.1812,71.1042,71.1427,113952.0
2024-03-18 10:55:00,73.95,73.97,73.84,73.89,64731.0,71.1427,71.1619,71.0369,71.085,64731.0
2024-03-18 11:00:00,73.88,73.95,73.86,73.87,82394.0,71.0753,71.1427,71.0561,71.0657,82394.0
2024-03-18 11:05:00,73.87,73.9,73.83,73.88,54954.0,71.0657,71.0946,71.0272,71.0753,54954.0
2024-03-18 11:10:00,73.88,73.9,73.72,73.77,81920.0,71.0753,71.0946,70.9214,70.9695,81920.0
2024-03-18 11:15:00,73.77,73.8,73.72,73.73,69091.0,70.9695,70.9984,70.9214,70.931,69091.0
2024-03-18 11:20:00,73.73,73.79,73.72,73.76,60357.0,70.931,70.9888,70.9214,70.9599,60357.0
2024-03-18 11:25:00,73.75,73.82,73.72,73.82,61115.0,70.9503,71.0176,70.9214,71.0176,61115.0
2024-03-18 11:30:00,73.81,73.81,73.71,73.73,50798.0,71.008,71.008,70.9118,70.931,50798.0
2024-03-18 11:35:00,73.73,73.79,73.71,73.72,34322.0,70.931,70.9888,70.9118,70.9214,34322.0
2024-03-18 11:40:00,73.72,73.74,73.67,73.69,34307.0,70.9214,70.9407,70.8733,70.8926,34307.0
2024-03-18 11:45:00,73.69,73.74,73.68,73.73,60226.0,70.8926,70.9407,70.8829,70.931,60226.0
2024-03-18 11:50:00,73.73,73.74,73.66,73.68,56821.0,70.931,70.9407,70.8637,70.8829,56821.0
2024-03-18 11:55:00,73.69,73.73,73.68,73.72,34181.0,70.8926,70.931,70.8829,70.9214,34181.0
2024-03-18 12:00:00,73.72,73.76,73.67,73.73,75848.0,70.9214,70.9599,70.8733,70.931,75848.0
2024-03-18 12:05:00,73.73,73.78,73.68,73.69,76085.0,70.931,70.9791,70.8829,70.8926,76085.0
2024-03-18 12:10:00,73.69,73.79,73.69,73.76,95923.0,70.8926,70.9888,70.8926,70.9599,95923.0
2024-03-18 12:15:00,73.76,73.79,73.74,73.76,52235.0,70.9599,70.9888,70.9407,70.9599,52235.0
2024-03-18 12:20:00,73.75,73.78,73.74,73.77,59561.0,70.9503,70.9791,70.9407,70.9695,59561.0
2024-03-18 12:25:00,73.76,73.79,73.71,73.72,49175.0,70.9599,70.9888,70.9118,70.9214,49175.0
2024-03-18 12:30:00,73.72,73.74,73.7,73.73,51566.0,70.9214,70.9407,70.9022,70.931,51566.0
2024-03-18 12:35:00,73.73,73.74,73.68,73.73,54108.0,70.931,70.9407,70.8829,70.931,54108.0
2024-03-18 12:40:00,73.73,73.74,73.68,73.68,57872.0,70.931,70.9407,70.8829,70.8829,57872.0
2024-03-18 12:45:00,73.68,73.68,73.61,73.62,69188.0,70.8829,70.8829,70.8156,70.8252,69188.0
2024-03-18 12:50:00,73.62,73.64,73.54,73.56,75129.0,70.8252,70.8445,70.7482,70.7675,75129.0
2024-03-18 12:55:00,73.56,73.61,73.56,73.58,45021.0,70.7675,70.8156,70.7675,70.7867,45021.0
2024-03-18 13:00:00,73.58,73.61,73.56,73.59,32151.0,70.7867,70.8156,70.7675,70.7964,32151.0
2024-03-18 13:05:00,73.59,73.61,73.52,73.53,70160.0,70.7964,70.8156,70.729,70.7386,70160.0
2024-03-18 13:10:00,73.53,73.61,73.52,73.59,36663.0,70.7386,70.8156,70.729,70.7964,36663.0
2024-03-18 13:15:00,73.59,73.61,73.55,73.58,49658.0,70.7964,70.8156,70.7579,70.7867,49658.0
2024-03-18 13:20:00,73.58,73.64,73.56,73.64,48629.0,70.7867,70.8445,70.7675,70.8445,48629.0
2024-03-18 13:25:00,73.64,73.65,73.6,73.65,48310.0,70.8445,70.8541,70.806,70.8541,48310.0
2024-03-18 13:30:00,73.65,73.68,73.63,73.66,47175.0,70.8541,70.8829,70.8348,70.8637,47175.0
2024-03-18 13:35:00,73.66,73.66,73.6,73.61,54884.0,70.8637,70.8637,70.806,70.8156,54884.0
2024-03-18 13:40:00,73.62,73.65,73.59,73.6,30175.0,70.8252,70.8541,70.7964,70.806,30175.0
2024-03-18 13:45:00,73.61,73.64,73.6,73.64,51849.0,70.8156,70.8445,70.806,70.8445,51849.0
2024-03-18 13:50:00,73.64,73.66,73.63,73.64,37900.0,70.8445,70.8637,70.8348,70.8445,37900.0
2024-03-18 13:55:00,73.64,73.67,73.64,73.66,26677.0,70.8445,70.8733,70.8445,70.8637,26677.0
2024-03-18 14:00:00,73.66,73.67,73.62,73.65,46103.0,70.8637,70.8733,70.8252,70.8541,46103.0
2024-03-18 14:05:00,73.66,73.66,73.62,73.65,26837.0,70.8637,70.8637,70.8252,70.8541,26837.0
2024-03-18 14:10:00,73.65,73.66,73.62,73.64,33925.0,70.8541,70.8637,70.8252,70.8445,33925.0
2024-03-18 14:15:00,73.64,73.67,73.62,73.66,22992.0,70.8445,70.8733,70.8252,70.8637,22992.0
2024-03-18 14:20:00,73.67,73.69,73.65,73.67,25534.0,70.8733,70.8926,70.8541,70.8733,25534.0
2024-03-18 14:25:00,73.67,73.7,73.66,73.67,32658.0,70.8733,70.9022,70.8637,70.8733,32658.0
2024-03-18 14:30:00,73.67,73.67,73.63,73.63,29294.0,70.8733,70.8733,70.8348,70.8348,29294.0
2024-03-18 14:35:00,73.64,73.66,73.62,73.66,42842.0,70.8445,70.8637,70.8252,70.8637,42842.0
2024-03-18 14:40:00,73.65,73.66,73.61,73.66,31542.0,70.8541,70.8637,70.8156,70.8637,31542.0
2024-03-18 14:45:00,73.65,73.67,73.62,73.67,30815.0,70.8541,70.8733,70.8252,70.8733,30815.0
2024-03-18 14:50:00,73.66,73.68,73.64,73.65,52006.0,70.8637,70.8829,70.8445,70.8541,52006.0
2024-03-18 14:55:00,73.65,73.65,73.6,73.62,63368.0,70.8541,70.8541,70.806,70.8252,63368.0
2024-03-18 15:00:00,73.62,73.63,73.6,73.62,40748.0,70.8252,70.8348,70.806,70.8252,40748.0
2024-03-18 15:05:00,73.62,73.66,73.61,73.65,44938.0,70.8252,70.8637,70.8156,70.8541,44938.0
2024-03-18 15:10:00,73.64,73.64,73.58,73.59,48604.0,70.8445,70.8445,70.7867,70.7964,48604.0
2024-03-18 15:15:00,73.59,73.65,73.57,73.64,48060.0,70.7964,70.8541,70.7771,70.8445,48060.0
2024-03-18 15:20:00,73.64,73.65,73.59,73.6,48477.0,70.8445,70.8541,70.7964,70.806,48477.0
2024-03-18 15:25:00,73.6,73.62,73.59,73.61,59839.0,70.806,70.8252,70.7964,70.8156,59839.0
2024-03-18 15:30:00,73.6,73.62,73.57,73.62,48236.0,70.806,70.8252,70.7771,70.8252,48236.0
2024-03-18 15:35:00,73.61,73.65,73.61,73.63,73955.0,70.8156,70.8541,70.8156,70.8348,73955.0
2024-03-18 15:40:00,73.63,73.65,73.6,73.6,81048.0,70.8348,70.8541,70.806,70.806,81048.0
2024-03-18 15:45:00,73.6,73.67,73.6,73.62,99269.0,70.806,70.8733,70.806,70.8252,99269.0
2024-03-18 15:50:00,73.62,73.62,73.51,73.53,139497.0,70.8252,70.8252,70.7194,70.7386,139497.0
2024-03-18 15:55:00,73.53,73.54,73.45,73.53,431296.0,70.7386,70.7482,70.6617,70.7386,431296.0
2024-03-19 09:30:00,73.08,73.48,73.01,73.46,362313.0,70.3057,70.6905,70.2384,70.6713,362313.0
2024-03-19 09:35:00,73.44,73.51,73.27,73.41,228491.0,70.652,70.7194,70.4885,70.6232,228491.0
2024-03-19 09:40:00,73.42,73.44,73.08,73.1,147484.0,70.6328,70.652,70.3057,70.325,147484.0
2024-03-19 09:45:00,73.09,73.23,72.9,72.91,317248.0,70.3153,70.45,70.1325,70.1422,317248.0
2024-03-19 09:50:00,72.91,73.11,72.86,73.08,177232.0,70.1422,70.3346,70.0941,70.3057,177232.0
2024-03-19 09:55:00,73.09,73.14,72.94,72.97,100621.0,70.3153,70.3634,70.171,70.1999,100621.0
2024-03-19 10:00:00,72.97,73.0,72.85,73.0,130423.0,70.1999,70.2287,70.0844,70.2287,130423.0
2024-03-19 10:05:00,73.01,73.01,72.92,72.97,125600.0,70.2384,70.2384,70.1518,70.1999,125600.0
2024-03-19 10:10:00,72.98,73.04,72.93,73.01,145067.0,70.2095,70.2672,70.1614,70.2384,145067.0
2024-03-19 10:15:00,73.01,73.02,72.93,72.96,126800.0,70.2384,70.248,70.1614,70.1903,126800.0
2024-03-19 10:20:00,72.97,73.02,72.91,72.97,73206.0,70.1999,70.248,70.1422,70.1999,73206.0
2024-03-19 10:25:00,72.97,73.01,72.91,72.93,91812.0,70.1999,70.2384,70.1422,70.1614,91812.0
2024-03-19 10:30:00,72.93,73.0,72.87,72.98,88209.0,70.1614,70.2287,70.1037,70.2095,88209.0
2024-03-19 10:35:00,72.98,73.04,72.96,72.98,111072.0,70.2095,70.2672,70.1903,70.2095,111072.0
2024-03-19 10:40:00,72.99,73.01,72.95,73.0,55825.0,70.2191,70.2384,70.1806,70.2287,55825.0
2024-03-19 10:45:00,72.99,73.01,72.94,73.0,61916.0,70.2191,70.2384,70.171,70.2287,61916.0
2024-03-19 10:50:00,73.0,73.04,72.97,73.0,68551.0,70.2287,70.2672,70.1999,70.2287,68551.0
2024-03-19 10:55:00,73.0,73.08,72.99,72.99,91708.0,70.2287,70.3057,70.2191,70.2191,91708.0
2024-03-19 11:00:00,73.0,73.02,72.94,72.98,56198.0,70.2287,70.248,70.171,70.2095,56198.0
2024-03-19 11:05:00,72.98,73.04,72.96,72.98,50402.0,70.2095,70.2672,70.1903,70.2095,50402.0
2024-03-19 11:10:00,72.98,73.01,72.95,72.96,54073.0,70.2095,70.2384,70.1806,70.1903,54073.0
2024-03-19 11:15:00,72.96,73.02,72.94,73.0,54208.0,70.1903,70.248,70.171,70.2287,54208.0
2024-03-19 11:20:00,73.0,73.03,72.97,72.98,42943.0,70.2287,70.2576,70.1999,70.2095,42943.0
2024-03-19 11:25:00,72.98,73.07,72.98,73.06,119877.0,70.2095,70.2961,70.2095,70.2865,119877.0
2024-03-19 11:30:00,73.06,73.16,73.02,73.15,88421.0,70.2865,70.3827,70.248,70.3731,88421.0
2024-03-19 11:35:00,73.15,73.28,73.12,73.26,87381.0,70.3731,70.4981,70.3442,70.4789,87381.0
2024-03-19 11:40:00,73.26,73.29,73.23,73.28,47801.0,70.4789,70.5077,70.45,70.4981,47801.0
2024-03-19 11:45:00,73.29,73.4,73.28,73.4,104929.0,70.5077,70.6136,70.4981,70.6136,104929.0
2024-03-19 11:50:00,73.4,73.4,73.32,73.37,54465.0,70.6136,70.6136,70.5366,70.5847,54465.0
2024-03-19 11:55:00,73.36,73.38,73.3,73.34,48140.0,70.5751,70.5943,70.5174,70.5558,48140.0
2024-03-19 12:00:00,73.33,73.37,73.32,73.36,42930.0,70.5462,70.5847,70.5366,70.5751,42930.0
2024-03-19 12:05:00,73.37,73.44,73.36,73.41,53738.0,70.5847,70.652,70.5751,70.6232,53738.0
2024-03-19 12:10:00,73.41,73.41,73.36,73.4,57670.0,70.6232,70.6232,70.5751,70.6136,57670.0
2024-03-19 12:15:00,73.4,73.54,73.4,73.53,95128.0,70.6136,70.7482,70.6136,70.7386,95128.0
2024-03-19 12:20:00,73.52,73.57,73.5,73.52,101945.0,70.729,70.7771,70.7098,70.729,101945.0
2024-03-19 12:25:00,73.52,73.62,73.52,73.55,59891.0,70.729,70.8252,70.729,70.7579,59891.0
2024-03-19 12:30:00,73.55,73.61,73.54,73.54,61098.0,70.7579,70.8156,70.7482,70.7482,61098.0
2024-03-19 12:35:00,73.54,73.6,73.53,73.56,44929.0,70.7482,70.806,70.7386,70.7675,44929.0
2024-03-19 12:40:00,73.56,73.6,73.54,73.57,35439.0,70.7675,70.806,70.7482,70.7771,35439.0
2024-03-19 12:45:00,73.56,73.62,73.56,73.61,40678.0,70.7675,70.8252,70.7675,70.8156,40678.0
2024-03-19 12:50:00,73.62,73.65,73.59,73.6,50196.0,70.8252,70.8541,70.7964,70.806,50196.0
2024-03-19 12:55:00,73.59,73.64,73.56,73.64,49969.0,70.7964,70.8445,70.7675,70.8445,49969.0
2024-03-19 13:00:00,73.64,73.74,73.64,73.66,81902.0,70.8445,70.9407,70.8445,70.8637,81902.0
2024-03-19 13:05:00,73.66,73.69,73.62,73.63,60679.0,70.8637,70.8926,70.8252,70.8348,60679.0
2024-03-19 13:10:00,73.62,73.65,73.6,73.63,32126.0,70.8252,70.8541,70.806,70.8348,32126.0
2024-03-19 13:15:00,73.62,73.62,73.58,73.59,45661.0,70.8252,70.8252,70.7867,70.7964,45661.0
2024-03-19 13:20:00,73.59,73.62,73.53,73.58,63487.0,70.7964,70.8252,70.7386,70.7867,63487.0
2024-03-19 13:25:00,73.58,73.63,73.56,73.58,36631.0,70.7867,70.8348,70.7675,70.7867,36631.0
2024-03-19 13:30:00,73.58,73.6,73.55,73.59,39300.0,70.7867,70.806,70.7579,70.7964,39300.0
2024-03-19 13:35:00,73.6,73.63,73.59,73.63,43224.0,70.806,70.8348,70.7964,70.8348,43224.0
2024-03-19 13:40:00,73.62,73.62,73.53,73.54,38570.0,70.8252,70.8252,70.7386,70.7482,38570.0
2024-03-19 13:45:00,73.55,73.56,73.49,73.55,51613.0,70.7579,70.7675,70.7001,70.7579,51613.0
2024-03-19 13:50:00,73.55,73.57,73.48,73.5,55981.0,70.7579,70.7771,70.6905,70.7098,55981.0
2024-03-19 13:55:00,73.51,73.54,73.5,73.53,35512.0,70.7194,70.7482,70.7098,70.7386,35512.0
2024-03-19 14:00:00,73.53,73.54,73.45,73.47,41869.0,70.7386,70.7482,70.6617,70.6809,41869.0
2024-03-19 14:05:00,73.46,73.49,73.42,73.44,39771.0,70.6713,70.7001,70.6328,70.652,39771.0
2024-03-19 14:10:00,73.44,73.48,73.43,73.47,49498.0,70.652,70.6905,70.6424,70.6809,49498.0
2024-03-19 14:15:00,73.47,73.47,73.39,73.39,54161.0,70.6809,70.6809,70.6039,70.6039,54161.0
2024-03-19 14:20:00,73.39,73.41,73.36,73.38,44177.0,70.6039,70.6232,70.5751,70.5943,44177.0
2024-03-19 14:25:00,73.38,73.44,73.37,73.4,37874.0,70.5943,70.652,70.5847,70.6136,37874.0
2024-03-19 14:30:00,73.4,73.42,73.3,73.31,57723.0,70.6136,70.6328,70.5174,70.527,57723.0
2024-03-19 14:35:00,73.31,73.34,73.28,73.33,45954.0,70.527,70.5558,70.4981,70.5462,45954.0
2024-03-19 14:40:00,73.32,73.38,73.32,73.37,58606.0,70.5366,70.5943,70.5366,70.5847,58606.0
2024-03-19 14:45:00,73.38,73.4,73.35,73.38,56472.0,70.5943,70.6136,70.5655,70.5943,56472.0
2024-03-19 14:50:00,73.38,73.38,73.32,73.34,53772.0,70.5943,70.5943,70.5366,70.5558,53772.0
2024-03-19 14:55:00,73.34,73.36,73.27,73.33,80638.0,70.5558,70.5751,70.4885,70.5462,80638.0
2024-03-19 15:00:00,73.33,73.35,73.29,73.32,34946.0,70.5462,70.5655,70.5077,70.5366,34946.0
2024-03-19 15:05:00,73.31,73.34,73.29,73.33,50875.0,70.527,70.5558,70.5077,70.5462,50875.0
2024-03-19 15:10:00,73.33,73.36,73.29,73.35,61000.0,70.5462,70.5751,70.5077,70.5655,61000.0
2024-03-19 15:15:00,73.35,73.39,73.33,73.36,50533.0,70.5655,70.6039,70.5462,70.5751,50533.0
2024-03-19 15:20:00,73.37,73.38,73.33,73.34,48520.0,70.5847,70.5943,70.5462,70.5558,48520.0
2024-03-19 15:25:00,73.34,73.39,73.33,73.39,40325.0,70.5558,70.6039,70.5462,70.6039,40325.0
2024-03-19 15:30:00,73.38,73.39,73.35,73.38,59232.0,70.5943,70.6039,70.5655,70.5943,59232.0
2024-03-19 15:35:00,73.38,73.42,73.36,73.38,72245.0,70.5943,70.6328,70.5751,70.5943,72245.0
2024-03-19 15:40:00,73.38,73.43,73.37,73.41,108929.0,70.5943,70.6424,70.5847,70.6232,108929.0
2024-03-19 15:45:00,73.41,73.47,73.39,73.44,95189.0,70.6232,70.6809,70.6039,70.652,95189.0
2024-03-19 15:50:00,73.43,73.45,73.38,73.42,112907.0,70.6424,70.6617,70.5943,70.6328,112907.0
2024-03-19 15:55:00,73.43,73.46,73.39,73.42,230437.0,70.6424,70.6713,70.6039,70.6328,230437.0
2024-03-20 09:30:00,73.55,74.33,73.55,73.8,497407.0,70.7579,71.5083,70.7579,70.9984,497407.0
2024-03-20 09:35:00,73.8,73.99,73.7,73.75,226923.0,70.9984,71.1812,70.9022,70.9503,226923.0
2024-03-20 09:40:00,73.74,73.84,73.47,73.56,186470.0,70.9407,71.0369,70.6809,70.7675,186470.0
2024-03-20 09:45:00,73.57,73.61,73.45,73.48,174861.0,70.7771,70.8156,70.6617,70.6905,174861.0
2024-03-20 09:50:00,73.48,73.79,73.48,73.71,173916.0,70.6905,70.9888,70.6905,70.9118,173916.0
2024-03-20 09:55:00,73.71,73.71,73.55,73.58,101689.0,70.9118,70.9118,70.7579,70.7867,101689.0
2024-03-20 10:00:00,73.58,73.59,73.42,73.46,110815.0,70.7867,70.7964,70.6328,70.6713,110815.0
2024-03-20 10:05:00,73.47,73.48,73.36,73.37,145184.0,70.6809,70.6905,70.5751,70.5847,145184.0
2024-03-20 10:10:00,73.35,73.43,73.3,73.42,121351.0,70.5655,70.6424,70.5174,70.6328,121351.0
2024-03-20 10:15:00,73.43,73.62,73.43,73.56,147069.0,70.6424,70.8252,70.6424,70.7675,147069.0
2024-03-20 10:20:00,73.56,73.61,73.45,73.6,101984.0,70.7675,70.8156,70.6617,70.806,101984.0
2024-03-20 10:25:00,73.6,73.63,73.49,73.55,67039.0,70.806,70.8348,70.7001,70.7579,67039.0
2024-03-20 10:30:00,73.55,73.67,73.47,73.62,87854.0,70.7579,70.8733,70.6809,70.8252,87854.0
2024-03-20 10:35:00,73.61,73.68,73.56,73.57,94191.0,70.8156,70.8829,70.7675,70.7771,94191.0
2024-03-20 10:40:00,73.57,73.63,73.54,73.56,89425.0,70.7771,70.8348,70.7482,70.7675,89425.0
2024-03-20 10:45:00,73.56,73.63,73.55,73.59,69516.0,70.7675,70.8348,70.7579,70.7964,69516.0
2024-03-20 10:50:00,73.59,73.6,73.46,73.5,79432.0,70.7964,70.806,70.6713,70.7098,79432.0
2024-03-20 10:55:00,73.49,73.55,73.43,73.52,81627.0,70.7001,70.7579,70.6424,70.729,81627.0
2024-03-20 11:00:00,73.51,73.7,73.51,73.63,83823.0,70.7194,70.9022,70.7194,70.8348,83823.0
2024-03-20 11:05:00,73.64,73.68,73.58,73.65,65437.0,70.8445,70.8829,70.7867,70.8541,65437.0
2024-03-20 11:10:00,73.65,73.7,73.63,73.67,59950.0,70.8541,70.9022,70.8348,70.8733,59950.0
2024-03-20 11:15:00,73.68,73.73,73.63,73.64,68545.0,70.8829,70.931,70.8348,70.8445,68545.0
2024-03-20 11:20:00,73.62,73.65,73.51,73.52,52985.0,70.8252,70.8541,70.7194,70.729,52985.0
2024-03-20 11:25:00,73.51,73.54,73.45,73.47,67113.0,70.7194,70.7482,70.6617,70.6809,67113.0
2024-03-20 11:30:00,73.47,73.49,73.38,73.43,101566.0,70.6809,70.7001,70.5943,70.6424,101566.0
2024-03-20 11:35:00,73.41,73.44,73.39,73.41,60861.0,70.6232,70.652,70.6039,70.6232,60861.0
2024-03-20 11:40:00,73.4,73.49,73.39,73.44,52590.0,70.6136,70.7001,70.6039,70.652,52590.0
2024-03-20 11:45:00,73.44,73.52,73.42,73.51,56487.0,70.652,70.729,70.6328,70.7194,56487.0
2024-03-20 11:50:00,73.52,73.54,73.4,73.5,73381.0,70.729,70.7482,70.6136,70.7098,73381.0
2024-03-20 11:55:00,73.5,73.56,73.5,73.52,50062.0,70.7098,70.7675,70.7098,70.729,50062.0
2024-03-20 12:00:00,73.51,73.52,73.43,73.44,68062.0,70.7194,70.729,70.6424,70.652,68062.0
2024-03-20 12:05:00,73.45,73.52,73.44,73.51,78454.0,70.6617,70.729,70.652,70.7194,78454.0
2024-03-20 12:10:00,73.5,73.58,73.49,73.54,62758.0,70.7098,70.7867,70.7001,70.7482,62758.0
2024-03-20 12:15:00,73.55,73.6,73.55,73.58,67108.0,70.7579,70.806,70.7579,70.7867,67108.0
2024-03-20 12:20:00,73.58,73.6,73.54,73.55,46655.0,70.7867,70.806,70.7482,70.7579,46655.0
2024-03-20 12:25:00,73.55,73.58,73.53,73.56,59878.0,70.7579,70.7867,70.7386,70.7675,59878.0
2024-03-20 12:30:00,73.55,73.58,73.53,73.55,45633.0,70.7579,70.7867,70.7386,70.7579,45633.0
2024-03-20 12:35:00,73.55,73.58,73.53,73.54,41001.0,70.7579,70.7867,70.7386,70.7482,41001.0
2024-03-20 12:40:00,73.54,73.56,73.52,73.56,31969.0,70.7482,70.7675,70.729,70.7675,31969.0
2024-03-20 12:45:00,73.56,73.6,73.54,73.59,46252.0,70.7675,70.806,70.7482,70.7964,46252.0
2024-03-20 12:50:00,73.59,73.63,73.58,73.6,74641.0,70.7964,70.8348,70.7867,70.806,74641.0
2024-03-20 12:55:00,73.59,73.64,73.58,73.63,46063.0,70.7964,70.8445,70.7867,70.8348,46063.0
2024-03-20 13:00:00,73.64,73.67,73.6,73.64,37585.0,70.8445,70.8733,70.806,70.8445,37585.0
2024-03-20 13:05:00,73.64,73.65,73.59,73.59,49447.0,70.8445,70.8541,70.7964,70.7964,49447.0
2024-03-20 13:10:00,73.59,73.6,73.46,73.48,120321.0,70.7964,70.806,70.6713,70.6905,120321.0
2024-03-20 13:15:00,73.48,73.5,73.42,73.48,53239.0,70.6905,70.7098,70.6328,70.6905,53239.0
2024-03-20 13:20:00,73.48,73.48,73.4,73.42,46645.0,70.6905,70.6905,70.6136,70.6328,46645.0
2024-03-20 13:25:00,73.41,73.47,73.41,73.43,53515.0,70.6232,70.6809,70.6232,70.6424,53515.0
2024-03-20 13:30:00,73.44,73.64,73.43,73.63,91596.0,70.652,70.8445,70.6424,70.8348,91596.0
2024-03-20 13:35:00,73.64,73.69,73.62,73.63,81329.0,70.8445,70.8926,70.8252,70.8348,81329.0
2024-03-20 13:40:00,73.64,73.68,73.57,73.66,57233.0,70.8445,70.8829,70.7771,70.8637,57233.0
2024-03-20 13:45:00,73.67,73.75,73.66,73.74,60080.0,70.8733,70.9503,70.8637,70.9407,60080.0
2024-03-20 13:50:00,73.74,73.75,73.67,73.7,48462.0,70.9407,70.9503,70.8733,70.9022,48462.0
2024-03-20 13:55:00,73.7,73.7,73.64,73.65,42274.0,70.9022,70.9022,70.8445,70.8541,42274.0
2024-03-20 14:00:00,73.67,73.9,73.67,73.86,128848.0,70.8733,71.0946,70.8733,71.0561,128848.0
2024-03-20 14:05:00,73.86,73.94,73.75,73.78,130142.0,71.0561,71.1331,70.9503,70.9791,130142.0
2024-03-20 14:10:00,73.78,73.86,73.75,73.76,84547.0,70.9791,71.0561,70.9503,70.9599,84547.0
2024-03-20 14:15:00,73.77,73.78,73.68,73.71,79396.0,70.9695,70.9791,70.8829,70.9118,79396.0
2024-03-20 14:20:00,73.7,73.79,73.69,73.78,77908.0,70.9022,70.9888,70.8926,70.9791,77908.0
2024-03-20 14:25:00,73.78,73.89,73.75,73.88,78870.0,70.9791,71.085,70.9503,71.0753,78870.0
2024-03-20 14:30:00,73.89,73.91,73.72,73.73,116139.0,71.085,71.1042,70.9214,70.931,116139.0
2024-03-20 14:35:00,73.73,73.97,73.66,73.95,148883.0,70.931,71.1619,70.8637,71.1427,148883.0
2024-03-20 14:40:00,73.95,74.06,73.92,74.01,162669.0,71.1427,71.2485,71.1138,71.2004,162669.0
2024-03-20 14:45:00,74.02,74.22,74.02,74.12,205447.0,71.21,71.4024,71.21,71.3062,205447.0
2024-03-20 14:50:00,74.12,74.19,74.05,74.16,134111.0,71.3062,71.3736,71.2389,71.3447,134111.0
2024-03-20 14:55:00,74.16,74.19,74.08,74.14,123292.0,71.3447,71.3736,71.2677,71.3255,123292.0
2024-03-20 15:00:00,74.14,74.17,74.05,74.09,89302.0,71.3255,71.3543,71.2389,71.2774,89302.0
2024-03-20 15:05:00,74.09,74.17,74.08,74.14,78786.0,71.2774,71.3543,71.2677,71.3255,78786.0
2024-03-20 15:10:00,74.14,74.16,74.0,74.01,175099.0,71.3255,71.3447,71.1908,71.2004,175099.0
2024-03-20 15:15:00,74.0,74.08,73.95,74.06,133290.0,71.1908,71.2677,71.1427,71.2485,133290.0
2024-03-20 15:20:00,74.06,74.11,74.04,74.06,86845.0,71.2485,71.2966,71.2293,71.2485,86845.0
2024-03-20 15:25:00,74.06,74.18,74.05,74.17,105071.0,71.2485,71.364,71.2389,71.3543,105071.0
2024-03-20 15:30:00,74.16,74.2,74.14,74.17,148102.0,71.3447,71.3832,71.3255,71.3543,148102.0
2024-03-20 15:35:00,74.16,74.16,74.02,74.05,113451.0,71.3447,71.3447,71.21,71.2389,113451.0
2024-03-20 15:40:00,74.05,74.15,74.04,74.11,166699.0,71.2389,71.3351,71.2293,71.2966,166699.0
2024-03-20 15:45:00,74.11,74.13,73.97,73.98,287882.0,71.2966,71.3159,71.1619,71.1715,287882.0
2024-03-20 15:50:00,73.99,74.09,73.97,74.03,217712.0,71.1812,71.2774,71.1619,71.2196,217712.0
2024-03-20 15:55:00,74.04,74.17,74.0,74.17,479375.0,71.2293,71.3543,71.1908,71.3543,479375.0
2024-03-21 09:30:00,74.3,74.31,73.88,74.17,448280.0,71.4794,71.489,71.0753,71.3543,448280.0
2024-03-21 09:35:00,74.16,74.24,73.8,73.92,353887.0,71.3447,71.4217,70.9984,71.1138,353887.0
2024-03-21 09:40:00,73.92,74.19,73.86,74.12,372724.0,71.1138,71.3736,71.0561,71.3062,372724.0
2024-03-21 09:45:00,74.11,74.19,73.94,74.05,205367.0,71.2966,71.3736,71.1331,71.2389,205367.0
2024-03-21 09:50:00,74.05,74.21,74.01,74.03,163266.0,71.2389,71.3928,71.2004,71.2196,163266.0
2024-03-21 09:55:00,74.04,74.21,74.01,74.2,192837.0,71.2293,71.3928,71.2004,71.3832,192837.0
2024-03-21 10:00:00,74.2,74.38,74.13,74.13,318355.0,71.3832,71.5564,71.3159,71.3159,318355.0
2024-03-21 10:05:00,74.13,74.55,74.12,74.54,302516.0,71.3159,71.7199,71.3062,71.7103,302516.0
2024-03-21 10:10:00,74.55,74.57,74.36,74.49,217359.0,71.7199,71.7391,71.5371,71.6622,217359.0
2024-03-21 10:15:00,74.48,74.6,74.41,74.59,235618.0,71.6526,71.768,71.5852,71.7584,235618.0
2024-03-21 10:20:00,74.59,74.74,74.54,74.64,213952.0,71.7584,71.9027,71.7103,71.8065,213952.0
2024-03-21 10:25:00,74.64,74.68,74.57,74.58,129265.0,71.8065,71.845,71.7391,71.7488,129265.0
2024-03-21 10:30:00,74.59,74.64,74.53,74.55,108631.0,71.7584,71.8065,71.7007,71.7199,108631.0
2024-03-21 10:35:00,74.54,74.66,74.5,74.64,118083.0,71.7103,71.8257,71.6718,71.8065,118083.0
2024-03-21 10:40:00,74.64,74.64,74.48,74.58,167943.0,71.8065,71.8065,71.6526,71.7488,167943.0
2024-03-21 10:45:00,74.59,74.65,74.45,74.63,141980.0,71.7584,71.8161,71.6237,71.7969,141980.0
2024-03-21 10:50:00,74.65,74.71,74.54,74.55,175506.0,71.8161,71.8738,71.7103,71.7199,175506.0
2024-03-21 10:55:00,74.55,74.59,74.4,74.44,130673.0,71.7199,71.7584,71.5756,71.6141,130673.0
2024-03-21 11:00:00,74.45,74.47,74.33,74.34,187882.0,71.6237,71.6429,71.5083,71.5179,187882.0
2024-03-21 11:05:00,74.34,74.43,74.32,74.4,106296.0,71.5179,71.6045,71.4986,71.5756,106296.0
2024-03-21 11:10:00,74.39,74.46,74.33,74.38,78717.0,71.566,71.6333,71.5083,71.5564,78717.0
2024-03-21 11:15:00,74.38,74.42,74.34,74.36,60727.0,71.5564,71.5948,71.5179,71.5371,60727.0
2024-03-21 11:20:00,74.36,74.42,74.35,74.39,79208.0,71.5371,71.5948,71.5275,71.566,79208.0
2024-03-21 11:25:00,74.39,74.5,74.38,74.5,69753.0,71.566,71.6718,71.5564,71.6718,69753.0
2024-03-21 11:30:00,74.5,74.5,74.42,74.42,72451.0,71.6718,71.6718,71.5948,71.5948,72451.0
2024-03-21 11:35:00,74.42,74.45,74.36,74.41,113046.0,71.5948,71.6237,71.5371,71.5852,113046.0
2024-03-21 11:40:00,74.41,74.46,74.38,74.44,70364.0,71.5852,71.6333,71.5564,71.6141,70364.0
2024-03-21 11:45:00,74.44,74.47,74.39,74.42,48372.0,71.6141,71.6429,71.566,71.5948,48372.0
2024-03-21 11:50:00,74.42,74.49,74.41,74.48,73866.0,71.5948,71.6622,71.5852,71.6526,73866.0
2024-03-21 11:55:00,74.47,74.47,74.37,74.42,48726.0,71.6429,71.6429,71.5467,71.5948,48726.0
2024-03-21 12:00:00,74.42,74.52,74.39,74.52,74489.0,71.5948,71.691,71.566,71.691,74489.0
2024-03-21 12:05:00,74.52,74.59,74.5,74.57,117102.0,71.691,71.7584,71.6718,71.7391,117102.0
2024-03-21 12:10:00,74.58,74.63,74.54,74.58,61159.0,71.7488,71.7969,71.7103,71.7488,61159.0
2024-03-21 12:15:00,74.58,74.61,74.55,74.55,60904.0,71.7488,71.7776,71.7199,71.7199,60904.0
2024-03-21 12:20:00,74.56,74.61,74.5,74.58,58260.0,71.7295,71.7776,71.6718,71.7488,58260.0
2024-03-21 12:25:00,74.59,74.61,74.58,74.61,42615.0,71.7584,71.7776,71.7488,71.7776,42615.0
2024-03-21 12:30:00,74.6,74.6,74.48,74.52,89383.0,71.768,71.768,71.6526,71.691,89383.0
2024-03-21 12:35:00,74.53,74.56,74.49,74.56,39408.0,71.7007,71.7295,71.6622,71.7295,39408.0
2024-03-21 12:40:00,74.56,74.58,74.54,74.55,57446.0,71.7295,71.7488,71.7103,71.7199,57446.0
2024-03-21 12:45:00,74.55,74.58,74.53,74.56,73675.0,71.7199,71.7488,71.7007,71.7295,73675.0
2024-03-21 12:50:00,74.56,74.6,74.55,74.59,40806.0,71.7295,71.768,71.7199,71.7584,40806.0
2024-03-21 12:55:00,74.59,74.65,74.59,74.62,58224.0,71.7584,71.8161,71.7584,71.7873,58224.0
2024-03-21 13:00:00,74.62,74.62,74.53,74.59,52881.0,71.7873,71.7873,71.7007,71.7584,52881.0
2024-03-21 13:05:00,74.59,74.63,74.58,74.63,49842.0,71.7584,71.7969,71.7488,71.7969,49842.0
2024-03-21 13:10:00,74.63,74.65,74.61,74.65,46773.0,71.7969,71.8161,71.7776,71.8161,46773.0
2024-03-21 13:15:00,74.65,74.67,74.6,74.62,53804.0,71.8161,71.8354,71.768,71.7873,53804.0
2024-03-21 13:20:00,74.61,74.63,74.58,74.59,54184.0,71.7776,71.7969,71.7488,71.7584,54184.0
2024-03-21 13:25:00,74.58,74.6,74.53,74.54,44390.0,71.7488,71.768,71.7007,71.7103,44390.0
2024-03-21 13:30:00,74.53,74.54,74.48,74.49,44898.0,71.7007,71.7103,71.6526,71.6622,44898.0
2024-03-21 13:35:00,74.48,74.5,74.43,74.48,42616.0,71.6526,71.6718,71.6045,71.6526,42616.0
2024-03-21 13:40:00,74.48,74.48,74.43,74.45,41834.0,71.6526,71.6526,71.6045,71.6237,41834.0
2024-03-21 13:45:00,74.46,74.47,74.35,74.39,56959.0,71.6333,71.6429,71.5275,71.566,56959.0
2024-03-21 13:50:00,74.39,74.39,74.31,74.31,50124.0,71.566,71.566,71.489,71.489,50124.0
2024-03-21 13:55:00,74.31,74.32,74.28,74.31,60030.0,71.489,71.4986,71.4602,71.489,60030.0
2024-03-21 14:00:00,74.3,74.3,74.18,74.19,91174.0,71.4794,71.4794,71.364,71.3736,91174.0
2024-03-21 14:05:00,74.2,74.21,74.1,74.13,111752.0,71.3832,71.3928,71.287,71.3159,111752.0
2024-03-21 14:10:00,74.14,74.2,74.13,74.17,70522.0,71.3255,71.3832,71.3159,71.3543,70522.0
2024-03-21 14:15:00,74.16,74.19,74.11,74.16,106072.0,71.3447,71.3736,71.2966,71.3447,106072.0
2024-03-21 14:20:00,74.16,74.18,74.06,74.07,56082.0,71.3447,71.364,71.2485,71.2581,56082.0
2024-03-21 14:25:00,74.08,74.14,74.05,74.14,66797.0,71.2677,71.3255,71.2389,71.3255,66797.0
2024-03-21 14:30:00,74.14,74.27,74.11,74.26,125982.0,71.3255,71.4505,71.2966,71.4409,125982.0
2024-03-21 14:35:00,74.25,74.25,74.06,74.1,93945.0,71.4313,71.4313,71.2485,71.287,93945.0
2024-03-21 14:40:00,74.09,74.16,74.06,74.14,54231.0,71.2774,71.3447,71.2485,71.3255,54231.0
2024-03-21 14:45:00,74.15,74.22,74.14,74.17,55708.0,71.3351,71.4024,71.3255,71.3543,55708.0
2024-03-21 14:50:00,74.17,74.18,74.06,74.08,57057.0,71.3543,71.364,71.2485,71.2677,57057.0
2024-03-21 14:55:00,74.08,74.09,74.0,74.02,140358.0,71.2677,71.2774,71.1908,71.21,140358.0
2024-03-21 15:00:00,74.02,74.05,73.91,73.95,137887.0,71.21,71.2389,71.1042,71.1427,137887.0
2024-03-21 15:05:00,73.95,73.97,73.89,73.94,121013.0,71.1427,71.1619,71.085,71.1331,121013.0
2024-03-21 15:10:00,73.95,73.99,73.92,73.96,107973.0,71.1427,71.1812,71.1138,71.1523,107973.0
2024-03-21 15:15:00,73.97,74.12,73.97,74.12,105653.0,71.1619,71.3062,71.1619,71.3062,105653.0
2024-03-21 15:20:00,74.12,74.13,74.02,74.02,79632.0,71.3062,71.3159,71.21,71.21,79632.0
2024-03-21 15:25:00,74.02,74.04,73.96,74.03,93714.0,71.21,71.2293,71.1523,71.2196,93714.0
2024-03-21 15:30:00,74.03,74.04,73.92,73.94,103975.0,71.2196,71.2293,71.1138,71.1331,103975.0
2024-03-21 15:35:00,73.94,73.94,73.87,73.94,152152.0,71.1331,71.1331,71.0657,71.1331,152152.0
2024-03-21 15:40:00,73.94,74.03,73.92,74.0,152130.0,71.1331,71.2196,71.1138,71.1908,152130.0
2024-03-21 15:45:00,74.01,74.01,73.85,73.89,218919.0,71.2004,71.2004,71.0465,71.085,218919.0
2024-03-21 15:50:00,73.89,73.89,73.8,73.87,257247.0,71.085,71.085,70.9984,71.0657,257247.0
2024-03-21 15:55:00,73.86,73.87,73.77,73.81,456697.0,71.0561,71.0657,70.9695,71.008,456697.0
2024-03-22 09:30:00,72.48,72.56,72.12,72.29,722216.0,69.7285,69.8055,69.3822,69.5457,722216.0
2024-03-22 09:35:00,72.28,72.4,72.05,72.24,431355.0,69.5361,69.6515,69.3148,69.4976,431355.0
2024-03-22 09:40:00,72.24,72.43,72.24,72.35,237281.0,69.4976,69.6804,69.4976,69.6034,237281.0
2024-03-22 09:45:00,72.35,72.44,72.29,72.42,222203.0,69.6034,69.69,69.5457,69.6708,222203.0
2024-03-22 09:50:00,72.42,72.49,72.36,72.39,203350.0,69.6708,69.7381,69.613,69.6419,203350.0
2024-03-22 09:55:00,72.39,72.39,72.24,72.28,252133.0,69.6419,69.6419,69.4976,69.5361,252133.0
2024-03-22 10:00:00,72.28,72.36,72.2,72.23,193656.0,69.5361,69.613,69.4591,69.488,193656.0
2024-03-22 10:05:00,72.25,72.27,72.13,72.19,216928.0,69.5072,69.5265,69.3918,69.4495,216928.0
2024-03-22 10:10:00,72.2,72.25,72.09,72.1,170791.0,69.4591,69.5072,69.3533,69.3629,170791.0
2024-03-22 10:15:00,72.09,72.17,72.08,72.1,185412.0,69.3533,69.4303,69.3437,69.3629,185412.0
2024-03-22 10:20:00,72.1,72.19,72.06,72.15,172907.0,69.3629,69.4495,69.3244,69.411,172907.0
2024-03-22 10:25:00,72.16,72.19,72.04,72.17,197061.0,69.4206,69.4495,69.3052,69.4303,197061.0
2024-03-22 10:30:00,72.17,72.23,72.1,72.11,164788.0,69.4303,69.488,69.3629,69.3725,164788.0
2024-03-22 10:35:00,72.12,72.22,72.1,72.22,102118.0,69.3822,69.4784,69.3629,69.4784,102118.0
2024-03-22 10:40:00,72.21,72.23,72.14,72.22,122959.0,69.4687,69.488,69.4014,69.4784,122959.0
2024-03-22 10:45:00,72.22,72.37,72.19,72.27,241973.0,69.4784,69.6227,69.4495,69.5265,241973.0
2024-03-22 10:50:00,72.27,72.28,72.21,72.23,82642.0,69.5265,69.5361,69.4687,69.488,82642.0
2024-03-22 10:55:00,72.24,72.25,72.18,72.23,110353.0,69.4976,69.5072,69.4399,69.488,110353.0
2024-03-22 11:00:00,72.22,72.34,72.2,72.28,95690.0,69.4784,69.5938,69.4591,69.5361,95690.0
2024-03-22 11:05:00,72.27,72.37,72.27,72.34,110083.0,69.5265,69.6227,69.5265,69.5938,110083.0
2024-03-22 11:10:00,72.34,72.43,72.29,72.3,132694.0,69.5938,69.6804,69.5457,69.5553,132694.0
2024-03-22 11:15:00,72.3,72.34,72.24,72.32,79491.0,69.5553,69.5938,69.4976,69.5746,79491.0
2024-03-22 11:20:00,72.33,72.41,72.27,72.4,72851.0,69.5842,69.6611,69.5265,69.6515,72851.0
2024-03-22 11:25:00,72.4,72.55,72.39,72.52,166125.0,69.6515,69.7958,69.6419,69.767,166125.0
2024-03-22 11:30:00,72.52,72.52,72.42,72.48,129137.0,69.767,69.767,69.6708,69.7285,129137.0
2024-03-22 11:35:00,72.48,72.49,72.45,72.47,49408.0,69.7285,69.7381,69.6996,69.7189,49408.0
2024-03-22 11:40:00,72.48,72.49,72.37,72.41,85217.0,69.7285,69.7381,69.6227,69.6611,85217.0
2024-03-22 11:45:00,72.41,72.49,72.4,72.46,73636.0,69.6611,69.7381,69.6515,69.7092,73636.0
2024-03-22 11:50:00,72.46,72.53,72.45,72.52,118957.0,69.7092,69.7766,69.6996,69.767,118957.0
2024-03-22 11:55:00,72.51,72.53,72.38,72.45,83256.0,69.7574,69.7766,69.6323,69.6996,83256.0
2024-03-22 12:00:00,72.45,72.47,72.38,72.42,72052.0,69.6996,69.7189,69.6323,69.6708,72052.0
2024-03-22 12:05:00,72.42,72.45,72.33,72.37,112835.0,69.6708,69.6996,69.5842,69.6227,112835.0
2024-03-22 12:10:00,72.37,72.38,72.33,72.34,53074.0,69.6227,69.6323,69.5842,69.5938,53074.0
2024-03-22 12:15:00,72.34,72.35,72.29,72.34,96750.0,69.5938,69.6034,69.5457,69.5938,96750.0
2024-03-22 12:20:00,72.34,72.39,72.27,72.39,78075.0,69.5938,69.6419,69.5265,69.6419,78075.0
2024-03-22 12:25:00,72.38,72.5,72.36,72.48,73578.0,69.6323,69.7477,69.613,69.7285,73578.0
2024-03-22 12:30:00,72.48,72.52,72.44,72.44,55853.0,69.7285,69.767,69.69,69.69,55853.0
2024-03-22 12:35:00,72.44,72.5,72.41,72.48,64421.0,69.69,69.7477,69.6611,69.7285,64421.0
2024-03-22 12:40:00,72.48,72.5,72.43,72.44,48151.0,69.7285,69.7477,69.6804,69.69,48151.0
2024-03-22 12:45:00,72.44,72.54,72.43,72.53,68890.0,69.69,69.7862,69.6804,69.7766,68890.0
2024-03-22 12:50:00,72.53,72.61,72.5,72.54,92630.0,69.7766,69.8536,69.7477,69.7862,92630.0
2024-03-22 12:55:00,72.54,72.6,72.52,72.59,38784.0,69.7862,69.8439,69.767,69.8343,38784.0
2024-03-22 13:00:00,72.59,72.61,72.55,72.59,59223.0,69.8343,69.8536,69.7958,69.8343,59223.0
2024-03-22 13:05:00,72.59,72.62,72.53,72.55,55550.0,69.8343,69.8632,69.7766,69.7958,55550.0
2024-03-22 13:10:00,72.55,72.57,72.5,72.51,56554.0,69.7958,69.8151,69.7477,69.7574,56554.0
2024-03-22 13:15:00,72.51,72.54,72.49,72.53,47201.0,69.7574,69.7862,69.7381,69.7766,47201.0
2024-03-22 13:20:00,72.53,72.56,72.5,72.53,43599.0,69.7766,69.8055,69.7477,69.7766,43599.0
2024-03-22 13:25:00,72.53,72.56,72.51,72.53,63916.0,69.7766,69.8055,69.7574,69.7766,63916.0
2024-03-22 13:30:00,72.54,72.61,72.51,72.53,74475.0,69.7862,69.8536,69.7574,69.7766,74475.0
2024-03-22 13:35:00,72.53,72.57,72.52,72.54,40328.0,69.7766,69.8151,69.767,69.7862,40328.0
2024-03-22 13:40:00,72.53,72.54,72.5,72.51,50643.0,69.7766,69.7862,69.7477,69.7574,50643.0
2024-03-22 13:45:00,72.52,72.55,72.51,72.53,44806.0,69.767,69.7958,69.7574,69.7766,44806.0
2024-03-22 13:50:00,72.53,72.56,72.52,72.53,49545.0,69.7766,69.8055,69.767,69.7766,49545.0
2024-03-22 13:55:00,72.53,72.54,72.47,72.49,59228.0,69.7766,69.7862,69.7189,69.7381,59228.0
2024-03-22 14:00:00,72.49,72.5,72.44,72.45,50692.0,69.7381,69.7477,69.69,69.6996,50692.0
2024-03-22 14:05:00,72.45,72.46,72.41,72.42,52840.0,69.6996,69.7092,69.6611,69.6708,52840.0
2024-03-22 14:10:00,72.42,72.44,72.38,72.39,71828.0,69.6708,69.69,69.6323,69.6419,71828.0
2024-03-22 14:15:00,72.38,72.4,72.34,72.35,60994.0,69.6323,69.6515,69.5938,69.6034,60994.0
2024-03-22 14:20:00,72.35,72.42,72.35,72.39,135070.0,69.6034,69.6708,69.6034,69.6419,135070.0
2024-03-22 14:25:00,72.39,72.44,72.38,72.42,45772.0,69.6419,69.69,69.6323,69.6708,45772.0
2024-03-22 14:30:00,72.42,72.42,72.35,72.38,68448.0,69.6708,69.6708,69.6034,69.6323,68448.0
2024-03-22 14:35:00,72.37,72.39,72.32,72.33,56175.0,69.6227,69.6419,69.5746,69.5842,56175.0
2024-03-22 14:40:00,72.33,72.35,72.31,72.32,67742.0,69.5842,69.6034,69.5649,69.5746,67742.0
2024-03-22 14:45:00,72.32,72.34,72.28,72.31,69212.0,69.5746,69.5938,69.5361,69.5649,69212.0
2024-03-22 14:50:00,72.31,72.37,72.3,72.36,74045.0,69.5649,69.6227,69.5553,69.613,74045.0
2024-03-22 14:55:00,72.37,72.4,72.36,72.37,69629.0,69.6227,69.6515,69.613,69.6227,69629.0
2024-03-22 15:00:00,72.38,72.4,72.35,72.36,74564.0,69.6323,69.6515,69.6034,69.613,74564.0
2024-03-22 15:05:00,72.35,72.36,72.29,72.32,87164.0,69.6034,69.613,69.5457,69.5746,87164.0
2024-03-22 15:10:00,72.32,72.37,72.31,72.37,68216.0,69.5746,69.6227,69.5649,69.6227,68216.0
2024-03-22 15:15:00,72.37,72.38,72.32,72.33,63341.0,69.6227,69.6323,69.5746,69.5842,63341.0
2024-03-22 15:20:00,72.32,72.35,72.28,72.35,68747.0,69.5746,69.6034,69.5361,69.6034,68747.0
2024-03-22 15:25:00,72.35,72.35,72.31,72.34,96562.0,69.6034,69.6034,69.5649,69.5938,96562.0
2024-03-22 15:30:00,72.35,72.36,72.29,72.3,120636.0,69.6034,69.613,69.5457,69.5553,120636.0
2024-03-22 15:35:00,72.3,72.33,72.25,72.27,152950.0,69.5553,69.5842,69.5072,69.5265,152950.0
2024-03-22 15:40:00,72.27,72.33,72.25,72.26,193996.0,69.5265,69.5842,69.5072,69.5168,193996.0
2024-03-22 15:45:00,72.26,72.27,72.13,72.15,307395.0,69.5168,69.5265,69.3918,69.411,307395.0
2024-03-22 15:50:00,72.15,72.19,72.12,72.17,358102.0,69.411,69.4495,69.3822,69.4303,358102.0
2024-03-22 15:55:00,72.16,72.2,72.12,72.13,487474.0,69.4206,69.4591,69.3822,69.3918,487474.0
2024-03-25 09:30:00,71.94,72.49,71.86,72.45,549159.0,69.209,69.7381,69.132,69.6996,549159.0
2024-03-25 09:35:00,72.45,72.47,72.01,72.03,246486.0,69.6996,69.7189,69.2763,69.2956,246486.0
2024-03-25 09:40:00,72.03,72.04,71.86,72.01,248553.0,69.2956,69.3052,69.132,69.2763,248553.0
2024-03-25 09:45:00,72.01,72.04,71.88,71.98,162258.0,69.2763,69.3052,69.1513,69.2475,162258.0
2024-03-25 09:50:00,71.98,72.11,71.94,71.96,152706.0,69.2475,69.3725,69.209,69.2282,152706.0
2024-03-25 09:55:00,71.97,71.97,71.86,71.92,163703.0,69.2379,69.2379,69.132,69.1897,163703.0
2024-03-25 10:00:00,71.92,71.96,71.88,71.94,165911.0,69.1897,69.2282,69.1513,69.209,165911.0
2024-03-25 10:05:00,71.95,71.96,71.76,71.88,168846.0,69.2186,69.2282,69.0358,69.1513,168846.0
2024-03-25 10:10:00,71.88,71.94,71.84,71.9,90959.0,69.1513,69.209,69.1128,69.1705,90959.0
2024-03-25 10:15:00,71.9,71.92,71.85,71.86,110466.0,69.1705,69.1897,69.1224,69.132,110466.0
2024-03-25 10:20:00,71.86,71.89,71.77,71.88,146470.0,69.132,69.1609,69.0454,69.1513,146470.0
2024-03-25 10:25:00,71.89,71.89,71.77,71.78,120517.0,69.1609,69.1609,69.0454,69.0551,120517.0
2024-03-25 10:30:00,71.78,71.79,71.71,71.76,128228.0,69.0551,69.0647,68.9877,69.0358,128228.0
2024-03-25 10:35:00,71.77,71.81,71.71,71.77,123552.0,69.0454,69.0839,68.9877,69.0454,123552.0
2024-03-25 10:40:00,71.76,71.77,71.66,71.69,162018.0,69.0358,69.0454,68.9396,68.9685,162018.0
2024-03-25 10:45:00,71.7,71.78,71.67,71.76,104959.0,68.9781,69.0551,68.9492,69.0358,104959.0
2024-03-25 10:50:00,71.76,71.76,71.67,71.72,82328.0,69.0358,69.0358,68.9492,68.9973,82328.0
2024-03-25 10:55:00,71.72,71.73,71.63,71.64,133138.0,68.9973,69.007,68.9108,68.9204,133138.0
2024-03-25 11:00:00,71.64,71.67,71.6,71.61,140989.0,68.9204,68.9492,68.8819,68.8915,140989.0
2024-03-25 11:05:00,71.61,71.61,71.5,71.53,182635.0,68.8915,68.8915,68.7857,68.8146,182635.0
2024-03-25 11:10:00,71.53,71.54,71.5,71.51,138409.0,68.8146,68.8242,68.7857,68.7953,138409.0
2024-03-25 11:15:00,71.51,71.54,71.48,71.52,202860.0,68.7953,68.8242,68.7665,68.8049,202860.0
2024-03-25 11:20:00,71.52,71.54,71.49,71.53,127591.0,68.8049,68.8242,68.7761,68.8146,127591.0
2024-03-25 11:25:00,71.53,71.54,71.48,71.52,111084.0,68.8146,68.8242,68.7665,68.8049,111084.0
2024-03-25 11:30:00,71.53,71.66,71.52,71.61,110526.0,68.8146,68.9396,68.8049,68.8915,110526.0
2024-03-25 11:35:00,71.61,71.62,71.55,71.6,95103.0,68.8915,68.9011,68.8338,68.8819,95103.0
2024-03-25 11:40:00,71.59,71.6,71.55,71.56,84904.0,68.8723,68.8819,68.8338,68.8434,84904.0
2024-03-25 11:45:00,71.57,71.58,71.54,71.56,114115.0,68.853,68.8627,68.8242,68.8434,114115.0
2024-03-25 11:50:00,71.56,71.58,71.53,71.55,87140.0,68.8434,68.8627,68.8146,68.8338,87140.0
2024-03-25 11:55:00,71.55,71.57,71.51,71.52,77385.0,68.8338,68.853,68.7953,68.8049,77385.0
2024-03-25 12:00:00,71.51,71.52,71.41,71.42,139726.0,68.7953,68.8049,68.6991,68.7087,139726.0
2024-03-25 12:05:00,71.42,71.43,71.37,71.39,111781.0,68.7087,68.7184,68.6606,68.6799,111781.0
2024-03-25 12:10:00,71.39,71.43,71.39,71.41,101574.0,68.6799,68.7184,68.6799,68.6991,101574.0
2024-03-25 12:15:00,71.41,71.49,71.36,71.49,103766.0,68.6991,68.7761,68.651,68.7761,103766.0
2024-03-25 12:20:00,71.48,71.52,71.46,71.49,110251.0,68.7665,68.8049,68.7472,68.7761,110251.0
2024-03-25 12:25:00,71.48,71.49,71.44,71.48,78173.0,68.7665,68.7761,68.728,68.7665,78173.0
2024-03-25 12:30:00,71.48,71.49,71.41,71.42,90730.0,68.7665,68.7761,68.6991,68.7087,90730.0
2024-03-25 12:35:00,71.42,71.48,71.41,71.45,96667.0,68.7087,68.7665,68.6991,68.7376,96667.0
2024-03-25 12:40:00,71.45,71.66,71.44,71.62,138079.0,68.7376,68.9396,68.728,68.9011,138079.0
2024-03-25 12:45:00,71.62,71.62,71.55,71.59,84000.0,68.9011,68.9011,68.8338,68.8723,84000.0
2024-03-25 12:50:00,71.59,71.69,71.58,71.69,120457.0,68.8723,68.9685,68.8627,68.9685,120457.0
2024-03-25 12:55:00,71.68,71.71,71.62,71.66,90353.0,68.9589,68.9877,68.9011,68.9396,90353.0
2024-03-25 13:00:00,71.65,71.68,71.6,71.65,60640.0,68.93,68.9589,68.8819,68.93,60640.0
2024-03-25 13:05:00,71.65,71.65,71.55,71.58,76019.0,68.93,68.93,68.8338,68.8627,76019.0
2024-03-25 13:10:00,71.58,71.58,71.51,71.52,58853.0,68.8627,68.8627,68.7953,68.8049,58853.0
2024-03-25 13:15:00,71.52,71.54,71.51,71.53,66325.0,68.8049,68.8242,68.7953,68.8146,66325.0
2024-03-25 13:20:00,71.53,71.54,71.49,71.5,74187.0,68.8146,68.8242,68.7761,68.7857,74187.0
2024-03-25 13:25:00,71.51,71.55,71.48,71.54,103599.0,68.7953,68.8338,68.7665,68.8242,103599.0
2024-03-25 13:30:00,71.55,71.59,71.52,71.56,69630.0,68.8338,68.8723,68.8049,68.8434,69630.0
2024-03-25 13:35:00,71.56,71.57,71.5,71.56,71858.0,68.8434,68.853,68.7857,68.8434,71858.0
2024-03-25 13:40:00,71.56,71.58,71.53,71.55,65073.0,68.8434,68.8627,68.8146,68.8338,65073.0
2024-03-25 13:45:00,71.55,71.56,71.51,71.52,56791.0,68.8338,68.8434,68.7953,68.8049,56791.0
2024-03-25 13:50:00,71.52,71.58,71.51,71.58,71331.0,68.8049,68.8627,68.7953,68.8627,71331.0
2024-03-25 13:55:00,71.58,71.59,71.53,71.58,55881.0,68.8627,68.8723,68.8146,68.8627,55881.0
2024-03-25 14:00:00,71.58,71.58,71.54,71.55,56639.0,68.8627,68.8627,68.8242,68.8338,56639.0
2024-03-25 14:05:00,71.55,71.55,71.48,71.52,68346.0,68.8338,68.8338,68.7665,68.8049,68346.0
2024-03-25 14:10:00,71.52,71.55,71.51,71.55,58634.0,68.8049,68.8338,68.7953,68.8338,58634.0
2024-03-25 14:15:00,71.55,71.57,71.52,71.56,43440.0,68.8338,68.853,68.8049,68.8434,43440.0
2024-03-25 14:20:00,71.56,71.56,71.51,71.52,62867.0,68.8434,68.8434,68.7953,68.8049,62867.0
2024-03-25 14:25:00,71.53,71.53,71.5,71.53,64449.0,68.8146,68.8146,68.7857,68.8146,64449.0
2024-03-25 14:30:00,71.53,71.53,71.5,71.52,67169.0,68.8146,68.8146,68.7857,68.8049,67169.0
2024-03-25 14:35:00,71.52,71.62,71.51,71.61,89444.0,68.8049,68.9011,68.7953,68.8915,89444.0
2024-03-25 14:40:00,71.61,71.61,71.52,71.52,107029.0,68.8915,68.8915,68.8049,68.8049,107029.0
2024-03-25 14:45:00,71.53,71.54,71.48,71.5,135244.0,68.8146,68.8242,68.7665,68.7857,135244.0
2024-03-25 14:50:00,71.5,71.55,71.49,71.52,82731.0,68.7857,68.8338,68.7761,68.8049,82731.0
2024-03-25 14:55:00,71.52,71.53,71.45,71.45,116595.0,68.8049,68.8146,68.7376,68.7376,116595.0
2024-03-25 15:00:00,71.45,71.5,71.45,71.48,115911.0,68.7376,68.7857,68.7376,68.7665,115911.0
2024-03-25 15:05:00,71.48,71.51,71.45,71.48,97716.0,68.7665,68.7953,68.7376,68.7665,97716.0
2024-03-25 15:10:00,71.48,71.48,71.39,71.42,128123.0,68.7665,68.7665,68.6799,68.7087,128123.0
2024-03-25 15:15:00,71.42,71.46,71.41,71.44,81503.0,68.7087,68.7472,68.6991,68.728,81503.0
2024-03-25 15:20:00,71.44,71.45,71.4,71.42,98099.0,68.728,68.7376,68.6895,68.7087,98099.0
2024-03-25 15:25:00,71.43,71.47,71.41,71.46,93123.0,68.7184,68.7568,68.6991,68.7472,93123.0
2024-03-25 15:30:00,71.46,71.49,71.45,71.48,115343.0,68.7472,68.7761,68.7376,68.7665,115343.0
2024-03-25 15:35:00,71.48,71.49,71.44,71.45,112298.0,68.7665,68.7761,68.728,68.7376,112298.0
2024-03-25 15:40:00,71.45,71.54,71.45,71.53,168442.0,68.7376,68.8242,68.7376,68.8146,168442.0
2024-03-25 15:45:00,71.53,71.54,71.45,71.47,285176.0,68.8146,68.8242,68.7376,68.7568,285176.0
2024-03-25 15:50:00,71.47,71.49,71.42,71.48,268709.0,68.7568,68.7761,68.7087,68.7665,268709.0
2024-03-25 15:55:00,71.47,71.49,71.4,71.46,685234.0,68.7568,68.7761,68.6895,68.7472,685234.0
2024-03-26 09:30:00,71.84,71.86,71.1,71.29,439344.0,69.1128,69.132,68.4009,68.5837,439344.0
2024-03-26 09:35:00,71.27,71.66,71.09,71.6,374663.0,68.5644,68.9396,68.3913,68.8819,374663.0
2024-03-26 09:40:00,71.58,71.84,71.57,71.78,274168.0,68.8627,69.1128,68.853,69.0551,274168.0
2024-03-26 09:45:00,71.79,71.87,71.61,71.67,254743.0,69.0647,69.1416,68.8915,68.9492,254743.0
2024-03-26 09:50:00,71.67,71.77,71.54,71.58,183047.0,68.9492,69.0454,68.8242,68.8627,183047.0
2024-03-26 09:55:00,71.59,71.61,71.31,71.5,295958.0,68.8723,68.8915,68.6029,68.7857,295958.0
2024-03-26 10:00:00,71.48,71.52,71.35,71.4,137825.0,68.7665,68.8049,68.6414,68.6895,137825.0
2024-03-26 10:05:00,71.4,71.51,71.34,71.41,177509.0,68.6895,68.7953,68.6318,68.6991,177509.0
2024-03-26 10:10:00,71.41,71.44,71.32,71.33,122332.0,68.6991,68.728,68.6125,68.6221,122332.0
2024-03-26 10:15:00,71.34,71.37,71.21,71.35,168346.0,68.6318,68.6606,68.5067,68.6414,168346.0
2024-03-26 10:20:00,71.36,71.4,71.25,71.28,143130.0,68.651,68.6895,68.5452,68.574,143130.0
2024-03-26 10:25:00,71.28,71.35,71.21,71.23,122489.0,68.574,68.6414,68.5067,68.5259,122489.0
2024-03-26 10:30:00,71.22,71.31,71.19,71.29,138402.0,68.5163,68.6029,68.4875,68.5837,138402.0
2024-03-26 10:35:00,71.3,71.4,71.23,71.35,120748.0,68.5933,68.6895,68.5259,68.6414,120748.0
2024-03-26 10:40:00,71.35,71.36,71.25,71.3,116524.0,68.6414,68.651,68.5452,68.5933,116524.0
2024-03-26 10:45:00,71.3,71.39,71.23,71.32,144720.0,68.5933,68.6799,68.5259,68.6125,144720.0
2024-03-26 10:50:00,71.35,71.4,71.3,71.4,86857.0,68.6414,68.6895,68.5933,68.6895,86857.0
2024-03-26 10:55:00,71.4,71.44,71.36,71.4,86236.0,68.6895,68.728,68.651,68.6895,86236.0
2024-03-26 11:00:00,71.41,71.43,71.35,71.41,77399.0,68.6991,68.7184,68.6414,68.6991,77399.0
2024-03-26 11:05:00,71.42,71.54,71.41,71.5,237182.0,68.7087,68.8242,68.6991,68.7857,237182.0
2024-03-26 11:10:00,71.49,71.53,71.41,71.43,121669.0,68.7761,68.8146,68.6991,68.7184,121669.0
2024-03-26 11:15:00,71.43,71.44,71.36,71.42,93258.0,68.7184,68.728,68.651,68.7087,93258.0
2024-03-26 11:20:00,71.41,71.44,71.36,71.4,86309.0,68.6991,68.728,68.651,68.6895,86309.0
2024-03-26 11:25:00,71.41,71.43,71.39,71.42,58420.0,68.6991,68.7184,68.6799,68.7087,58420.0
2024-03-26 11:30:00,71.43,71.46,71.39,71.39,99005.0,68.7184,68.7472,68.6799,68.6799,99005.0
2024-03-26 11:35:00,71.39,71.43,71.36,71.42,118177.0,68.6799,68.7184,68.651,68.7087,118177.0
2024-03-26 11:40:00,71.42,71.44,71.36,71.37,79071.0,68.7087,68.728,68.651,68.6606,79071.0
2024-03-26 11:45:00,71.37,71.37,71.3,71.33,120631.0,68.6606,68.6606,68.5933,68.6221,120631.0
2024-03-26 11:50:00,71.33,71.43,71.32,71.41,53146.0,68.6221,68.7184,68.6125,68.6991,53146.0
2024-03-26 11:55:00,71.41,71.42,71.35,71.35,67153.0,68.6991,68.7087,68.6414,68.6414,67153.0
2024-03-26 12:00:00,71.36,71.42,71.35,71.42,60851.0,68.651,68.7087,68.6414,68.7087,60851.0
2024-03-26 12:05:00,71.42,71.48,71.38,71.44,108748.0,68.7087,68.7665,68.6702,68.728,108748.0
2024-03-26 12:10:00,71.44,71.57,71.42,71.56,131237.0,68.728,68.853,68.7087,68.8434,131237.0
2024-03-26 12:15:00,71.56,71.66,71.53,71.64,90488.0,68.8434,68.9396,68.8146,68.9204,90488.0
2024-03-26 12:20:00,71.65,71.65,71.6,71.65,76278.0,68.93,68.93,68.8819,68.93,76278.0
2024-03-26 12:25:00,71.65,71.69,71.61,71.68,76231.0,68.93,68.9685,68.8915,68.9589,76231.0
2024-03-26 12:30:00,71.67,71.68,71.61,71.62,70286.0,68.9492,68.9589,68.8915,68.9011,70286.0
2024-03-26 12:35:00,71.61,71.63,71.59,71.62,90810.0,68.8915,68.9108,68.8723,68.9011,90810.0
2024-03-26 12:40:00,71.61,71.62,71.51,71.53,82960.0,68.8915,68.9011,68.7953,68.8146,82960.0
2024-03-26 12:45:00,71.52,71.58,71.51,71.53,64283.0,68.8049,68.8627,68.7953,68.8146,64283.0
2024-03-26 12:50:00,71.53,71.53,71.5,71.52,44606.0,68.8146,68.8146,68.7857,68.8049,44606.0
2024-03-26 12:55:00,71.52,71.55,71.51,71.52,53571.0,68.8049,68.8338,68.7953,68.8049,53571.0
2024-03-26 13:00:00,71.53,71.57,71.5,71.55,68445.0,68.8146,68.853,68.7857,68.8338,68445.0
2024-03-26 13:05:00,71.55,71.61,71.52,71.59,106490.0,68.8338,68.8915,68.8049,68.8723,106490.0
2024-03-26 13:10:00,71.59,71.65,71.57,71.64,103700.0,68.8723,68.93,68.853,68.9204,103700.0
2024-03-26 13:15:00,71.64,71.64,71.57,71.6,80308.0,68.9204,68.9204,68.853,68.8819,80308.0
2024-03-26 13:20:00,71.59,71.62,71.53,71.55,44343.0,68.8723,68.9011,68.8146,68.8338,44343.0
2024-03-26 13:25:00,71.54,71.6,71.52,71.58,52970.0,68.8242,68.8819,68.8049,68.8627,52970.0
2024-03-26 13:30:00,71.58,71.59,71.53,71.56,64538.0,68.8627,68.8723,68.8146,68.8434,64538.0
2024-03-26 13:35:00,71.56,71.61,71.55,71.58,61684.0,68.8434,68.8915,68.8338,68.8627,61684.0
2024-03-26 13:40:00,71.58,71.61,71.56,71.59,64674.0,68.8627,68.8915,68.8434,68.8723,64674.0
2024-03-26 13:45:00,71.58,71.58,71.51,71.53,74534.0,68.8627,68.8627,68.7953,68.8146,74534.0
2024-03-26 13:50:00,71.53,71.55,71.51,71.55,56084.0,68.8146,68.8338,68.7953,68.8338,56084.0
2024-03-26 13:55:00,71.56,71.57,71.54,71.57,60179.0,68.8434,68.853,68.8242,68.853,60179.0
2024-03-26 14:00:00,71.56,71.59,71.56,71.58,47707.0,68.8434,68.8723,68.8434,68.8627,47707.0
2024-03-26 14:05:00,71.58,71.62,71.57,71.62,56606.0,68.8627,68.9011,68.853,68.9011,56606.0
2024-03-26 14:10:00,71.62,71.63,71.56,71.56,66052.0,68.9011,68.9108,68.8434,68.8434,66052.0
2024-03-26 14:15:00,71.56,71.61,71.55,71.57,46173.0,68.8434,68.8915,68.8338,68.853,46173.0
2024-03-26 14:20:00,71.58,71.59,71.55,71.57,40371.0,68.8627,68.8723,68.8338,68.853,40371.0
2024-03-26 14:25:00,71.57,71.58,71.53,71.58,57483.0,68.853,68.8627,68.8146,68.8627,57483.0
2024-03-26 14:30:00,71.58,71.59,71.55,71.56,53978.0,68.8627,68.8723,68.8338,68.8434,53978.0
2024-03-26 14:35:00,71.56,71.6,71.55,71.57,52218.0,68.8434,68.8819,68.8338,68.853,52218.0
2024-03-26 14:40:00,71.56,71.61,71.56,71.58,68430.0,68.8434,68.8915,68.8434,68.8627,68430.0
2024-03-26 14:45:00,71.57,71.58,71.54,71.55,53561.0,68.853,68.8627,68.8242,68.8338,53561.0
2024-03-26 14:50:00,71.55,71.59,71.53,71.56,45712.0,68.8338,68.8723,68.8146,68.8434,45712.0
2024-03-26 14:55:00,71.56,71.58,71.54,71.56,48068.0,68.8434,68.8627,68.8242,68.8434,48068.0
2024-03-26 15:00:00,71.56,71.56,71.52,71.55,56518.0,68.8434,68.8434,68.8049,68.8338,56518.0
2024-03-26 15:05:00,71.55,71.56,71.53,71.55,51085.0,68.8338,68.8434,68.8146,68.8338,51085.0
2024-03-26 15:10:00,71.54,71.58,71.52,71.56,47677.0,68.8242,68.8627,68.8049,68.8434,47677.0
2024-03-26 15:15:00,71.56,71.56,71.5,71.51,77322.0,68.8434,68.8434,68.7857,68.7953,77322.0
2024-03-26 15:20:00,71.52,71.52,71.48,71.49,73469.0,68.8049,68.8049,68.7665,68.7761,73469.0
2024-03-26 15:25:00,71.49,71.54,71.47,71.48,77541.0,68.7761,68.8242,68.7568,68.7665,77541.0
2024-03-26 15:30:00,71.49,71.5,71.4,71.42,103566.0,68.7761,68.7857,68.6895,68.7087,103566.0
2024-03-26 15:35:00,71.42,71.52,71.42,71.51,101919.0,68.7087,68.8049,68.7087,68.7953,101919.0
2024-03-26 15:40:00,71.51,71.58,71.5,71.52,139987.0,68.7953,68.8627,68.7857,68.8049,139987.0
2024-03-26 15:45:00,71.52,71.57,71.49,71.5,149644.0,68.8049,68.853,68.7761,68.7857,149644.0
2024-03-26 15:50:00,71.51,71.52,71.46,71.48,164426.0,68.7953,68.8049,68.7472,68.7665,164426.0
2024-03-26 15:55:00,71.48,71.5,71.43,71.48,346086.0,68.7665,68.7857,68.7184,68.7665,346086.0
2024-03-27 09:30:00,70.9,71.24,70.58,71.1,863836.0,68.2085,68.5356,67.9006,68.4009,863836.0
2024-03-27 09:35:00,71.08,71.12,70.68,70.73,283261.0,68.3816,68.4201,67.9968,68.0449,283261.0
2024-03-27 09:40:00,70.73,70.87,70.62,70.78,229343.0,68.0449,68.1796,67.9391,68.093,229343.0
2024-03-27 09:45:00,70.79,70.98,70.79,70.91,211087.0,68.1026,68.2854,68.1026,68.2181,211087.0
2024-03-27 09:50:00,70.93,71.09,70.91,71.01,248822.0,68.2373,68.3913,68.2181,68.3143,248822.0
2024-03-27 09:55:00,71.0,71.2,70.98,71.15,182567.0,68.3047,68.4971,68.2854,68.449,182567.0
2024-03-27 10:00:00,71.16,71.23,71.09,71.15,191004.0,68.4586,68.5259,68.3913,68.449,191004.0
2024-03-27 10:05:00,71.16,71.23,71.11,71.17,184818.0,68.4586,68.5259,68.4105,68.4682,184818.0
2024-03-27 10:10:00,71.17,71.48,71.16,71.4,344862.0,68.4682,68.7665,68.4586,68.6895,344862.0
2024-03-27 10:15:00,71.4,71.5,71.35,71.46,133186.0,68.6895,68.7857,68.6414,68.7472,133186.0
2024-03-27 10:20:00,71.47,71.69,71.46,71.5,311756.0,68.7568,68.9685,68.7472,68.7857,311756.0
2024-03-27 10:25:00,71.5,71.5,71.41,71.43,129752.0,68.7857,68.7857,68.6991,68.7184,129752.0
2024-03-27 10:30:00,71.43,71.56,71.43,71.52,142815.0,68.7184,68.8434,68.7184,68.8049,142815.0
2024-03-27 10:35:00,71.51,71.52,71.36,71.38,121496.0,68.7953,68.8049,68.651,68.6702,121496.0
2024-03-27 10:40:00,71.38,71.41,71.29,71.33,118603.0,68.6702,68.6991,68.5837,68.6221,118603.0
2024-03-27 10:45:00,71.33,71.41,71.3,71.36,108245.0,68.6221,68.6991,68.5933,68.651,108245.0
2024-03-27 10:50:00,71.36,71.39,71.31,71.36,92978.0,68.651,68.6799,68.6029,68.651,92978.0
2024-03-27 10:55:00,71.37,71.38,71.29,71.35,91747.0,68.6606,68.6702,68.5837,68.6414,91747.0
2024-03-27 11:00:00,71.35,71.45,71.34,71.39,145818.0,68.6414,68.7376,68.6318,68.6799,145818.0
2024-03-27 11:05:00,71.39,71.47,71.36,71.45,112083.0,68.6799,68.7568,68.651,68.7376,112083.0
2024-03-27 11:10:00,71.45,71.48,71.4,71.42,111570.0,68.7376,68.7665,68.6895,68.7087,111570.0
2024-03-27 11:15:00,71.42,71.42,71.37,71.4,158154.0,68.7087,68.7087,68.6606,68.6895,158154.0
2024-03-27 11:20:00,71.4,71.6,71.4,71.58,117813.0,68.6895,68.8819,68.6895,68.8627,117813.0
2024-03-27 11:25:00,71.57,71.61,71.51,71.56,153268.0,68.853,68.8915,68.7953,68.8434,153268.0
2024-03-27 11:30:00,71.56,71.56,71.43,71.43,90650.0,68.8434,68.8434,68.7184,68.7184,90650.0
2024-03-27 11:35:00,71.43,71.45,71.36,71.39,76340.0,68.7184,68.7376,68.651,68.6799,76340.0
2024-03-27 11:40:00,71.39,71.39,71.33,71.34,65992.0,68.6799,68.6799,68.6221,68.6318,65992.0
2024-03-27 11:45:00,71.34,71.38,71.27,71.36,84268.0,68.6318,68.6702,68.5644,68.651,84268.0
2024-03-27 11:50:00,71.36,71.41,71.33,71.37,68214.0,68.651,68.6991,68.6221,68.6606,68214.0
2024-03-27 11:55:00,71.36,71.37,71.29,71.33,88524.0,68.651,68.6606,68.5837,68.6221,88524.0
2024-03-27 12:00:00,71.33,71.39,71.3,71.36,69892.0,68.6221,68.6799,68.5933,68.651,69892.0
2024-03-27 12:05:00,71.36,71.37,71.31,71.36,69837.0,68.651,68.6606,68.6029,68.651,69837.0
2024-03-27 12:10:00,71.36,71.37,71.29,71.3,83865.0,68.651,68.6606,68.5837,68.5933,83865.0
2024-03-27 12:15:00,71.29,71.3,71.22,71.26,85658.0,68.5837,68.5933,68.5163,68.5548,85658.0
2024-03-27 12:20:00,71.27,71.38,71.23,71.36,94471.0,68.5644,68.6702,68.5259,68.651,94471.0
2024-03-27 12:25:00,71.36,71.37,71.33,71.36,98141.0,68.651,68.6606,68.6221,68.651,98141.0
2024-03-27 12:30:00,71.36,71.4,71.33,71.37,107095.0,68.651,68.6895,68.6221,68.6606,107095.0
2024-03-27 12:35:00,71.38,71.38,71.28,71.29,83009.0,68.6702,68.6702,68.574,68.5837,83009.0
2024-03-27 12:40:00,71.29,71.37,71.28,71.34,214525.0,68.5837,68.6606,68.574,68.6318,214525.0
2024-03-27 12:45:00,71.34,71.39,71.27,71.39,82719.0,68.6318,68.6799,68.5644,68.6799,82719.0
2024-03-27 12:50:00,71.39,71.43,71.37,71.41,82351.0,68.6799,68.7184,68.6606,68.6991,82351.0
2024-03-27 12:55:00,71.41,71.41,71.36,71.37,70577.0,68.6991,68.6991,68.651,68.6606,70577.0
2024-03-27 13:00:00,71.38,71.39,71.35,71.38,68027.0,68.6702,68.6799,68.6414,68.6702,68027.0
2024-03-27 13:05:00,71.38,71.4,71.3,71.31,83912.0,68.6702,68.6895,68.5933,68.6029,83912.0
2024-03-27 13:10:00,71.3,71.3,71.26,71.28,127718.0,68.5933,68.5933,68.5548,68.574,127718.0
2024-03-27 13:15:00,71.28,71.31,71.26,71.31,83210.0,68.574,68.6029,68.5548,68.6029,83210.0
2024-03-27 13:20:00,71.3,71.38,71.3,71.35,66676.0,68.5933,68.6702,68.5933,68.6414,66676.0
2024-03-27 13:25:00,71.36,71.37,71.32,71.32,35998.0,68.651,68.6606,68.6125,68.6125,35998.0
2024-03-27 13:30:00,71.32,71.34,71.29,71.31,51924.0,68.6125,68.6318,68.5837,68.6029,51924.0
2024-03-27 13:35:00,71.31,71.34,71.28,71.28,53008.0,68.6029,68.6318,68.574,68.574,53008.0
2024-03-27 13:40:00,71.28,71.29,71.26,71.28,58377.0,68.574,68.5837,68.5548,68.574,58377.0
2024-03-27 13:45:00,71.29,71.32,71.27,71.28,64413.0,68.5837,68.6125,68.5644,68.574,64413.0
2024-03-27 13:50:00,71.28,71.32,71.27,71.3,59100.0,68.574,68.6125,68.5644,68.5933,59100.0
2024-03-27 13:55:00,71.3,71.32,71.27,71.31,55172.0,68.5933,68.6125,68.5644,68.6029,55172.0
2024-03-27 14:00:00,71.31,71.34,71.3,71.31,65103.0,68.6029,68.6318,68.5933,68.6029,65103.0
2024-03-27 14:05:00,71.3,71.37,71.29,71.37,55974.0,68.5933,68.6606,68.5837,68.6606,55974.0
2024-03-27 14:10:00,71.36,71.36,71.29,71.31,75305.0,68.651,68.651,68.5837,68.6029,75305.0
2024-03-27 14:15:00,71.32,71.38,71.27,71.37,83167.0,68.6125,68.6702,68.5644,68.6606,83167.0
2024-03-27 14:20:00,71.38,71.4,71.36,71.4,61774.0,68.6702,68.6895,68.651,68.6895,61774.0
2024-03-27 14:25:00,71.39,71.42,71.38,71.42,55369.0,68.6799,68.7087,68.6702,68.7087,55369.0
2024-03-27 14:30:00,71.42,71.49,71.39,71.44,121313.0,68.7087,68.7761,68.6799,68.728,121313.0
2024-03-27 14:35:00,71.44,71.48,71.4,71.42,75696.0,68.728,68.7665,68.6895,68.7087,75696.0
2024-03-27 14:40:00,71.42,71.46,71.39,71.45,66418.0,68.7087,68.7472,68.6799,68.7376,66418.0
2024-03-27 14:45:00,71.44,71.47,71.42,71.45,82865.0,68.728,68.7568,68.7087,68.7376,82865.0
2024-03-27 14:50:00,71.45,71.46,71.41,71.43,102227.0,68.7376,68.7472,68.6991,68.7184,102227.0
2024-03-27 14:55:00,71.43,71.43,71.37,71.42,96852.0,68.7184,68.7184,68.6606,68.7087,96852.0
2024-03-27 15:00:00,71.41,71.46,71.41,71.44,123619.0,68.6991,68.7472,68.6991,68.728,123619.0
2024-03-27 15:05:00,71.44,71.48,71.43,71.47,81864.0,68.728,68.7665,68.7184,68.7568,81864.0
2024-03-27 15:10:00,71.48,71.48,71.36,71.38,140373.0,68.7665,68.7665,68.651,68.6702,140373.0
2024-03-27 15:15:00,71.38,71.4,71.33,71.34,98583.0,68.6702,68.6895,68.6221,68.6318,98583.0
2024-03-27 15:20:00,71.34,71.4,71.34,71.37,110699.0,68.6318,68.6895,68.6318,68.6606,110699.0
2024-03-27 15:25:00,71.38,71.49,71.37,71.47,123474.0,68.6702,68.7761,68.6606,68.7568,123474.0
2024-03-27 15:30:00,71.47,71.53,71.46,71.52,129964.0,68.7568,68.8146,68.7472,68.8049,129964.0
2024-03-27 15:35:00,71.52,71.55,71.46,71.53,118247.0,68.8049,68.8338,68.7472,68.8146,118247.0
2024-03-27 15:40:00,71.54,71.61,71.53,71.53,179589.0,68.8242,68.8915,68.8146,68.8146,179589.0
2024-03-27 15:45:00,71.53,71.56,71.47,71.53,192209.0,68.8146,68.8434,68.7568,68.8146,192209.0
2024-03-27 15:50:00,71.52,71.55,71.49,71.53,232528.0,68.8049,68.8338,68.7761,68.8146,232528.0
2024-03-27 15:55:00,71.53,71.63,71.52,71.6,573264.0,68.8146,68.9108,68.8049,68.8819,573264.0
2024-03-28 09:30:00,72.08,72.32,72.05,72.22,593719.0,69.3437,69.5746,69.3148,69.4784,593719.0
2024-03-28 09:35:00,72.21,72.28,72.09,72.15,286327.0,69.4687,69.5361,69.3533,69.411,286327.0
2024-03-28 09:40:00,72.16,72.59,72.16,72.51,412431.0,69.4206,69.8343,69.4206,69.7574,412431.0
2024-03-28 09:45:00,72.5,72.55,72.13,72.28,309949.0,69.7477,69.7958,69.3918,69.5361,309949.0
2024-03-28 09:50:00,72.29,72.39,72.21,72.22,203031.0,69.5457,69.6419,69.4687,69.4784,203031.0
2024-03-28 09:55:00,72.22,72.37,72.22,72.32,159241.0,69.4784,69.6227,69.4784,69.5746,159241.0
2024-03-28 10:00:00,72.32,72.4,72.3,72.37,180254.0,69.5746,69.6515,69.5553,69.6227,180254.0
2024-03-28 10:05:00,72.36,72.38,72.24,72.34,131948.0,69.613,69.6323,69.4976,69.5938,131948.0
2024-03-28 10:10:00,72.34,72.42,72.34,72.38,140189.0,69.5938,69.6708,69.5938,69.6323,140189.0
2024-03-28 10:15:00,72.37,72.45,72.32,72.4,172153.0,69.6227,69.6996,69.5746,69.6515,172153.0
2024-03-28 10:20:00,72.4,72.42,72.29,72.31,144433.0,69.6515,69.6708,69.5457,69.5649,144433.0
2024-03-28 10:25:00,72.32,72.4,72.28,72.37,197299.0,69.5746,69.6515,69.5361,69.6227,197299.0
2024-03-28 10:30:00,72.37,72.4,72.31,72.38,180701.0,69.6227,69.6515,69.5649,69.6323,180701.0
2024-03-28 10:35:00,72.38,72.47,72.35,72.41,173289.0,69.6323,69.7189,69.6034,69.6611,173289.0
2024-03-28 10:40:00,72.41,72.48,72.4,72.47,126887.0,69.6611,69.7285,69.6515,69.7189,126887.0
2024-03-28 10:45:00,72.47,72.49,72.41,72.42,102503.0,69.7189,69.7381,69.6611,69.6708,102503.0
2024-03-28 10:50:00,72.42,72.45,72.39,72.39,93250.0,69.6708,69.6996,69.6419,69.6419,93250.0
2024-03-28 10:55:00,72.4,72.45,72.37,72.42,187971.0,69.6515,69.6996,69.6227,69.6708,187971.0
2024-03-28 11:00:00,72.41,72.46,72.4,72.42,117948.0,69.6611,69.7092,69.6515,69.6708,117948.0
2024-03-28 11:05:00,72.42,72.45,72.39,72.45,89830.0,69.6708,69.6996,69.6419,69.6996,89830.0
2024-03-28 11:10:00,72.44,72.46,72.41,72.42,67020.0,69.69,69.7092,69.6611,69.6708,67020.0
2024-03-28 11:15:00,72.43,72.5,72.42,72.5,105214.0,69.6804,69.7477,69.6708,69.7477,105214.0
2024-03-28 11:20:00,72.49,72.54,72.48,72.53,105134.0,69.7381,69.7862,69.7285,69.7766,105134.0
2024-03-28 11:25:00,72.53,72.57,72.52,72.53,113074.0,69.7766,69.8151,69.767,69.7766,113074.0
2024-03-28 11:30:00,72.53,72.57,72.48,72.5,75268.0,69.7766,69.8151,69.7285,69.7477,75268.0
2024-03-28 11:35:00,72.51,72.54,72.48,72.51,64103.0,69.7574,69.7862,69.7285,69.7574,64103.0
2024-03-28 11:40:00,72.51,72.52,72.45,72.47,134524.0,69.7574,69.767,69.6996,69.7189,134524.0
2024-03-28 11:45:00,72.46,72.51,72.46,72.49,75126.0,69.7092,69.7574,69.7092,69.7381,75126.0
2024-03-28 11:50:00,72.49,72.57,72.49,72.52,79687.0,69.7381,69.8151,69.7381,69.767,79687.0
2024-03-28 11:55:00,72.52,72.52,72.45,72.45,81085.0,69.767,69.767,69.6996,69.6996,81085.0
2024-03-28 12:00:00,72.45,72.49,72.44,72.48,197841.0,69.6996,69.7381,69.69,69.7285,197841.0
2024-03-28 12:05:00,72.48,72.48,72.4,72.42,252650.0,69.7285,69.7285,69.6515,69.6708,252650.0
2024-03-28 12:10:00,72.42,72.51,72.41,72.48,166865.0,69.6708,69.7574,69.6611,69.7285,166865.0
2024-03-28 12:15:00,72.48,72.52,72.47,72.51,66795.0,69.7285,69.767,69.7189,69.7574,66795.0
2024-03-28 12:20:00,72.51,72.56,72.51,72.52,100560.0,69.7574,69.8055,69.7574,69.767,100560.0
2024-03-28 12:25:00,72.52,72.52,72.45,72.48,62961.0,69.767,69.767,69.6996,69.7285,62961.0
2024-03-28 12:30:00,72.48,72.5,72.46,72.49,66919.0,69.7285,69.7477,69.7092,69.7381,66919.0
2024-03-28 12:35:00,72.5,72.5,72.45,72.48,66970.0,69.7477,69.7477,69.6996,69.7285,66970.0
2024-03-28 12:40:00,72.48,72.5,72.46,72.48,86306.0,69.7285,69.7477,69.7092,69.7285,86306.0
2024-03-28 12:45:00,72.49,72.5,72.46,72.47,66636.0,69.7381,69.7477,69.7092,69.7189,66636.0
2024-03-28 12:50:00,72.47,72.49,72.44,72.45,68745.0,69.7189,69.7381,69.69,69.6996,68745.0
2024-03-28 12:55:00,72.45,72.48,72.43,72.44,65263.0,69.6996,69.7285,69.6804,69.69,65263.0
2024-03-28 13:00:00,72.44,72.46,72.38,72.42,126777.0,69.69,69.7092,69.6323,69.6708,126777.0
2024-03-28 13:05:00,72.42,72.48,72.41,72.45,120419.0,69.6708,69.7285,69.6611,69.6996,120419.0
2024-03-28 13:10:00,72.45,72.46,72.42,72.44,57487.0,69.6996,69.7092,69.6708,69.69,57487.0
2024-03-28 13:15:00,72.43,72.45,72.4,72.42,82824.0,69.6804,69.6996,69.6515,69.6708,82824.0
2024-03-28 13:20:00,72.42,72.45,72.41,72.42,94856.0,69.6708,69.6996,69.6611,69.6708,94856.0
2024-03-28 13:25:00,72.42,72.48,72.41,72.45,176797.0,69.6708,69.7285,69.6611,69.6996,176797.0
2024-03-28 13:30:00,72.45,72.47,72.41,72.42,69430.0,69.6996,69.7189,69.6611,69.6708,69430.0
2024-03-28 13:35:00,72.42,72.47,72.41,72.46,46316.0,69.6708,69.7189,69.6611,69.7092,46316.0
2024-03-28 13:40:00,72.47,72.5,72.45,72.48,58300.0,69.7189,69.7477,69.6996,69.7285,58300.0
2024-03-28 13:45:00,72.49,72.53,72.48,72.52,115707.0,69.7381,69.7766,69.7285,69.767,115707.0
2024-03-28 13:50:00,72.52,72.52,72.47,72.48,46352.0,69.767,69.767,69.7189,69.7285,46352.0
2024-03-28 13:55:00,72.48,72.51,72.45,72.46,48919.0,69.7285,69.7574,69.6996,69.7092,48919.0
2024-03-28 14:00:00,72.46,72.47,72.44,72.45,44942.0,69.7092,69.7189,69.69,69.6996,44942.0
2024-03-28 14:05:00,72.44,72.48,72.44,72.47,101704.0,69.69,69.7285,69.69,69.7189,101704.0
2024-03-28 14:10:00,72.47,72.5,72.46,72.48,41753.0,69.7189,69.7477,69.7092,69.7285,41753.0
2024-03-28 14:15:00,72.48,72.52,72.46,72.47,66142.0,69.7285,69.767,69.7092,69.7189,66142.0
2024-03-28 14:20:00,72.48,72.5,72.46,72.48,60498.0,69.7285,69.7477,69.7092,69.7285,60498.0
2024-03-28 14:25:00,72.48,72.49,72.46,72.47,59791.0,69.7285,69.7381,69.7092,69.7189,59791.0
2024-03-28 14:30:00,72.47,72.51,72.46,72.48,86862.0,69.7189,69.7574,69.7092,69.7285,86862.0
2024-03-28 14:35:00,72.48,72.49,72.46,72.47,82622.0,69.7285,69.7381,69.7092,69.7189,82622.0
2024-03-28 14:40:00,72.47,72.48,72.46,72.46,82012.0,69.7189,69.7285,69.7092,69.7092,82012.0
2024-03-28 14:45:00,72.46,72.5,72.45,72.46,214304.0,69.7092,69.7477,69.6996,69.7092,214304.0
2024-03-28 14:50:00,72.47,72.48,72.43,72.44,129504.0,69.7189,69.7285,69.6804,69.69,129504.0
2024-03-28 14:55:00,72.44,72.52,72.43,72.51,207497.0,69.69,69.767,69.6804,69.7574,207497.0
2024-03-28 15:00:00,72.51,72.51,72.4,72.44,147356.0,69.7574,69.7574,69.6515,69.69,147356.0
2024-03-28 15:05:00,72.44,72.45,72.4,72.43,56664.0,69.69,69.6996,69.6515,69.6804,56664.0
2024-03-28 15:10:00,72.44,72.45,72.4,72.41,72396.0,69.69,69.6996,69.6515,69.6611,72396.0
2024-03-28 15:15:00,72.41,72.42,72.38,72.41,110297.0,69.6611,69.6708,69.6323,69.6611,110297.0
2024-03-28 15:20:00,72.41,72.48,72.4,72.42,95515.0,69.6611,69.7285,69.6515,69.6708,95515.0
2024-03-28 15:25:00,72.42,72.45,72.4,72.45,83961.0,69.6708,69.6996,69.6515,69.6996,83961.0
2024-03-28 15:30:00,72.45,72.46,72.38,72.4,116369.0,69.6996,69.7092,69.6323,69.6515,116369.0
2024-03-28 15:35:00,72.4,72.42,72.38,72.39,137496.0,69.6515,69.6708,69.6323,69.6419,137496.0
2024-03-28 15:40:00,72.39,72.46,72.38,72.44,170284.0,69.6419,69.7092,69.6323,69.69,170284.0
2024-03-28 15:45:00,72.44,72.47,72.4,72.41,189485.0,69.69,69.7189,69.6515,69.6611,189485.0
2024-03-28 15:50:00,72.42,72.43,72.37,72.43,259563.0,69.6708,69.6804,69.6227,69.6804,259563.0
2024-03-28 15:55:00,72.43,72.44,72.36,72.37,520711.0,69.6804,69.69,69.613,69.6227,520711.0
2024-04-01 09:30:00,73.24,73.58,73.03,73.39,780537.0,70.4596,70.7867,70.2576,70.6039,780537.0
2024-04-01 09:35:00,73.37,73.58,73.29,73.49,680197.0,70.5847,70.7867,70.5077,70.7001,680197.0
2024-04-01 09:40:00,73.48,73.59,73.39,73.42,371917.0,70.6905,70.7964,70.6039,70.6328,371917.0
2024-04-01 09:45:00,73.42,73.54,73.34,73.5,429731.0,70.6328,70.7482,70.5558,70.7098,429731.0
2024-04-01 09:50:00,73.5,73.55,73.4,73.53,337448.0,70.7098,70.7579,70.6136,70.7386,337448.0
2024-04-01 09:55:00,73.53,73.56,73.42,73.42,291681.0,70.7386,70.7675,70.6328,70.6328,291681.0
2024-04-01 10:00:00,73.42,73.49,73.29,73.34,371873.0,70.6328,70.7001,70.5077,70.5558,371873.0
2024-04-01 10:05:00,73.34,73.47,73.31,73.46,198046.0,70.5558,70.6809,70.527,70.6713,198046.0
2024-04-01 10:10:00,73.47,73.52,73.41,73.48,256683.0,70.6809,70.729,70.6232,70.6905,256683.0
2024-04-01 10:15:00,73.48,73.53,73.24,73.3,560398.0,70.6905,70.7386,70.4596,70.5174,560398.0
2024-04-01 10:20:00,73.3,73.36,73.22,73.28,259878.0,70.5174,70.5751,70.4404,70.4981,259878.0
2024-04-01 10:25:00,73.28,73.29,73.15,73.16,178722.0,70.4981,70.5077,70.3731,70.3827,178722.0
2024-04-01 10:30:00,73.15,73.27,73.05,73.09,192777.0,70.3731,70.4885,70.2769,70.3153,192777.0
2024-04-01 10:35:00,73.09,73.11,73.0,73.03,256378.0,70.3153,70.3346,70.2287,70.2576,256378.0
2024-04-01 10:40:00,73.03,73.11,73.01,73.11,223433.0,70.2576,70.3346,70.2384,70.3346,223433.0
2024-04-01 10:45:00,73.11,73.19,73.1,73.18,145808.0,70.3346,70.4115,70.325,70.4019,145808.0
2024-04-01 10:50:00,73.19,73.27,73.09,73.12,177437.0,70.4115,70.4885,70.3153,70.3442,177437.0
2024-04-01 10:55:00,73.12,73.21,73.11,73.17,100704.0,70.3442,70.4308,70.3346,70.3923,100704.0
2024-04-01 11:00:00,73.17,73.25,73.12,73.17,172675.0,70.3923,70.4693,70.3442,70.3923,172675.0
2024-04-01 11:05:00,73.17,73.2,73.07,73.09,291548.0,70.3923,70.4212,70.2961,70.3153,291548.0
2024-04-01 11:10:00,73.09,73.18,73.07,73.11,175233.0,70.3153,70.4019,70.2961,70.3346,175233.0
2024-04-01 11:15:00,73.11,73.12,73.02,73.09,146184.0,70.3346,70.3442,70.248,70.3153,146184.0
2024-04-01 11:20:00,73.09,73.09,72.89,72.9,162466.0,70.3153,70.3153,70.1229,70.1325,162466.0
2024-04-01 11:25:00,72.89,72.97,72.87,72.97,138261.0,70.1229,70.1999,70.1037,70.1999,138261.0
2024-04-01 11:30:00,72.98,73.02,72.94,73.0,95905.0,70.2095,70.248,70.171,70.2287,95905.0
2024-04-01 11:35:00,73.01,73.02,72.89,72.89,114097.0,70.2384,70.248,70.1229,70.1229,114097.0
2024-04-01 11:40:00,72.9,72.96,72.89,72.95,114342.0,70.1325,70.1903,70.1229,70.1806,114342.0
2024-04-01 11:45:00,72.95,72.95,72.87,72.89,137093.0,70.1806,70.1806,70.1037,70.1229,137093.0
2024-04-01 11:50:00,72.89,72.92,72.84,72.84,114713.0,70.1229,70.1518,70.0748,70.0748,114713.0
2024-04-01 11:55:00,72.84,72.88,72.81,72.84,141662.0,70.0748,70.1133,70.046,70.0748,141662.0
2024-04-01 12:00:00,72.84,72.93,72.83,72.9,83068.0,70.0748,70.1614,70.0652,70.1325,83068.0
2024-04-01 12:05:00,72.89,72.93,72.88,72.91,81770.0,70.1229,70.1614,70.1133,70.1422,81770.0
2024-04-01 12:10:00,72.91,73.0,72.89,72.98,81067.0,70.1422,70.2287,70.1229,70.2095,81067.0
2024-04-01 12:15:00,72.98,73.01,72.95,72.98,70782.0,70.2095,70.2384,70.1806,70.2095,70782.0
2024-04-01 12:20:00,72.99,73.06,72.99,73.03,71129.0,70.2191,70.2865,70.2191,70.2576,71129.0
2024-04-01 12:25:00,73.05,73.07,73.02,73.03,49665.0,70.2769,70.2961,70.248,70.2576,49665.0
2024-04-01 12:30:00,73.04,73.06,73.01,73.03,47881.0,70.2672,70.2865,70.2384,70.2576,47881.0
2024-04-01 12:35:00,73.03,73.14,73.03,73.11,80505.0,70.2576,70.3634,70.2576,70.3346,80505.0
2024-04-01 12:40:00,73.12,73.18,73.1,73.15,49430.0,70.3442,70.4019,70.325,70.3731,49430.0
2024-04-01 12:45:00,73.16,73.17,73.08,73.09,112671.0,70.3827,70.3923,70.3057,70.3153,112671.0
2024-04-01 12:50:00,73.09,73.12,73.06,73.11,37151.0,70.3153,70.3442,70.2865,70.3346,37151.0
2024-04-01 12:55:00,73.11,73.22,73.07,73.2,99376.0,70.3346,70.4404,70.2961,70.4212,99376.0
2024-04-01 13:00:00,73.2,73.24,73.17,73.19,69948.0,70.4212,70.4596,70.3923,70.4115,69948.0
2024-04-01 13:05:00,73.2,73.23,73.16,73.22,73965.0,70.4212,70.45,70.3827,70.4404,73965.0
2024-04-01 13:10:00,73.22,73.22,73.14,73.17,80113.0,70.4404,70.4404,70.3634,70.3923,80113.0
2024-04-01 13:15:00,73.17,73.19,73.13,73.16,60445.0,70.3923,70.4115,70.3538,70.3827,60445.0
2024-04-01 13:20:00,73.16,73.18,73.11,73.16,63513.0,70.3827,70.4019,70.3346,70.3827,63513.0
2024-04-01 13:25:00,73.17,73.2,73.12,73.15,82359.0,70.3923,70.4212,70.3442,70.3731,82359.0
2024-04-01 13:30:00,73.14,73.18,73.06,73.11,100589.0,70.3634,70.4019,70.2865,70.3346,100589.0
2024-04-01 13:35:00,73.11,73.21,73.1,73.18,76962.0,70.3346,70.4308,70.325,70.4019,76962.0
2024-04-01 13:40:00,73.17,73.23,73.16,73.22,42314.0,70.3923,70.45,70.3827,70.4404,42314.0
2024-04-01 13:45:00,73.23,73.25,73.21,73.23,58302.0,70.45,70.4693,70.4308,70.45,58302.0
2024-04-01 13:50:00,73.23,73.28,73.2,73.27,75978.0,70.45,70.4981,70.4212,70.4885,75978.0
2024-04-01 13:55:00,73.28,73.3,73.24,73.3,58866.0,70.4981,70.5174,70.4596,70.5174,58866.0
2024-04-01 14:00:00,73.3,73.31,73.24,73.25,75451.0,70.5174,70.527,70.4596,70.4693,75451.0
2024-04-01 14:05:00,73.24,73.3,73.24,73.27,70166.0,70.4596,70.5174,70.4596,70.4885,70166.0
2024-04-01 14:10:00,73.28,73.28,73.2,73.23,54979.0,70.4981,70.4981,70.4212,70.45,54979.0
2024-04-01 14:15:00,73.23,73.3,73.22,73.28,52210.0,70.45,70.5174,70.4404,70.4981,52210.0
2024-04-01 14:20:00,73.29,73.3,73.25,73.28,62102.0,70.5077,70.5174,70.4693,70.4981,62102.0
2024-04-01 14:25:00,73.28,73.29,73.21,73.22,52273.0,70.4981,70.5077,70.4308,70.4404,52273.0
2024-04-01 14:30:00,73.23,73.26,73.21,73.21,64090.0,70.45,70.4789,70.4308,70.4308,64090.0
2024-04-01 14:35:00,73.21,73.29,73.21,73.27,56133.0,70.4308,70.5077,70.4308,70.4885,56133.0
2024-04-01 14:40:00,73.27,73.28,73.23,73.25,55046.0,70.4885,70.4981,70.45,70.4693,55046.0
2024-04-01 14:45:00,73.25,73.27,73.22,73.22,53367.0,70.4693,70.4885,70.4404,70.4404,53367.0
2024-04-01 14:50:00,73.23,73.24,73.21,73.22,37736.0,70.45,70.4596,70.4308,70.4404,37736.0
2024-04-01 14:55:00,73.23,73.26,73.17,73.22,78385.0,70.45,70.4789,70.3923,70.4404,78385.0
2024-04-01 15:00:00,73.23,73.25,73.17,73.23,112560.0,70.45,70.4693,70.3923,70.45,112560.0
2024-04-01 15:05:00,73.23,73.27,73.23,73.23,42302.0,70.45,70.4885,70.45,70.45,42302.0
2024-04-01 15:10:00,73.23,73.26,73.2,73.22,98934.0,70.45,70.4789,70.4212,70.4404,98934.0
2024-04-01 15:15:00,73.22,73.25,73.2,73.22,69455.0,70.4404,70.4693,70.4212,70.4404,69455.0
2024-04-01 15:20:00,73.22,73.29,73.22,73.25,72937.0,70.4404,70.5077,70.4404,70.4693,72937.0
2024-04-01 15:25:00,73.25,73.26,73.22,73.23,83968.0,70.4693,70.4789,70.4404,70.45,83968.0
2024-04-01 15:30:00,73.24,73.28,73.22,73.26,61311.0,70.4596,70.4981,70.4404,70.4789,61311.0
2024-04-01 15:35:00,73.26,73.35,73.21,73.34,112580.0,70.4789,70.5655,70.4308,70.5558,112580.0
2024-04-01 15:40:00,73.34,73.41,73.34,73.39,164188.0,70.5558,70.6232,70.5558,70.6039,164188.0
2024-04-01 15:45:00,73.39,73.43,73.35,73.37,184188.0,70.6039,70.6424,70.5655,70.5847,184188.0
2024-04-01 15:50:00,73.38,73.39,73.31,73.36,192036.0,70.5943,70.6039,70.527,70.5751,192036.0
2024-04-01 15:55:00,73.37,73.38,73.31,73.36,283685.0,70.5847,70.5943,70.527,70.5751,283685.0
2024-04-02 09:30:00,72.57,73.0,72.54,72.76,548439.0,69.8151,70.2287,69.7862,69.9979,548439.0
2024-04-02 09:35:00,72.76,72.83,72.51,72.73,415569.0,69.9979,70.0652,69.7574,69.969,415569.0
2024-04-02 09:40:00,72.73,72.86,72.56,72.72,355393.0,69.969,70.0941,69.8055,69.9594,355393.0
2024-04-02 09:45:00,72.72,72.92,72.62,72.86,388802.0,69.9594,70.1518,69.8632,70.0941,388802.0
2024-04-02 09:50:00,72.86,72.97,72.66,72.67,237835.0,70.0941,70.1999,69.9017,69.9113,237835.0
2024-04-02 09:55:00,72.67,72.8,72.57,72.79,286817.0,69.9113,70.0363,69.8151,70.0267,286817.0
2024-04-02 10:00:00,72.8,73.14,72.74,73.11,273336.0,70.0363,70.3634,69.9786,70.3346,273336.0
2024-04-02 10:05:00,73.11,73.12,72.9,72.97,362959.0,70.3346,70.3442,70.1325,70.1999,362959.0
2024-04-02 10:10:00,72.95,73.06,72.89,72.98,185733.0,70.1806,70.2865,70.1229,70.2095,185733.0
2024-04-02 10:15:00,72.99,73.1,72.92,72.94,153259.0,70.2191,70.325,70.1518,70.171,153259.0
2024-04-02 10:20:00,72.94,73.1,72.81,72.98,269616.0,70.171,70.325,70.046,70.2095,269616.0
2024-04-02 10:25:00,72.98,73.0,72.84,72.86,168769.0,70.2095,70.2287,70.0748,70.0941,168769.0
2024-04-02 10:30:00,72.86,72.91,72.75,72.78,252702.0,70.0941,70.1422,69.9882,70.0171,252702.0
2024-04-02 10:35:00,72.79,72.85,72.71,72.83,146397.0,70.0267,70.0844,69.9498,70.0652,146397.0
2024-04-02 10:40:00,72.83,72.87,72.79,72.81,188161.0,70.0652,70.1037,70.0267,70.046,188161.0
2024-04-02 10:45:00,72.81,72.88,72.7,72.75,213332.0,70.046,70.1133,69.9401,69.9882,213332.0
2024-04-02 10:50:00,72.75,72.82,72.72,72.76,126533.0,69.9882,70.0556,69.9594,69.9979,126533.0
2024-04-02 10:55:00,72.76,72.81,72.72,72.8,117230.0,69.9979,70.046,69.9594,70.0363,117230.0
2024-04-02 11:00:00,72.8,72.81,72.73,72.8,130449.0,70.0363,70.046,69.969,70.0363,130449.0
2024-04-02 11:05:00,72.79,72.98,72.75,72.95,228494.0,70.0267,70.2095,69.9882,70.1806,228494.0
2024-04-02 11:10:00,72.95,72.97,72.84,72.92,189998.0,70.1806,70.1999,70.0748,70.1518,189998.0
2024-04-02 11:15:00,72.91,72.97,72.9,72.92,124702.0,70.1422,70.1999,70.1325,70.1518,124702.0
2024-04-02 11:20:00,72.92,73.09,72.92,73.01,102555.0,70.1518,70.3153,70.1518,70.2384,102555.0
2024-04-02 11:25:00,73.01,73.03,72.9,72.97,97932.0,70.2384,70.2576,70.1325,70.1999,97932.0
2024-04-02 11:30:00,72.97,72.99,72.85,72.91,176889.0,70.1999,70.2191,70.0844,70.1422,176889.0
2024-04-02 11:35:00,72.91,72.93,72.8,72.84,155811.0,70.1422,70.1614,70.0363,70.0748,155811.0
2024-04-02 11:40:00,72.84,72.86,72.67,72.7,246609.0,70.0748,70.0941,69.9113,69.9401,246609.0
2024-04-02 11:45:00,72.7,72.74,72.65,72.7,189923.0,69.9401,69.9786,69.892,69.9401,189923.0
2024-04-02 11:50:00,72.7,72.75,72.69,72.71,142804.0,69.9401,69.9882,69.9305,69.9498,142804.0
2024-04-02 11:55:00,72.7,72.75,72.69,72.72,93686.0,69.9401,69.9882,69.9305,69.9594,93686.0
2024-04-02 12:00:00,72.73,72.86,72.71,72.84,97270.0,69.969,70.0941,69.9498,70.0748,97270.0
2024-04-02 12:05:00,72.84,72.85,72.74,72.76,48266.0,70.0748,70.0844,69.9786,69.9979,48266.0
2024-04-02 12:10:00,72.76,72.78,72.7,72.77,86950.0,69.9979,70.0171,69.9401,70.0075,86950.0
2024-04-02 12:15:00,72.78,72.78,72.73,72.77,50972.0,70.0171,70.0171,69.969,70.0075,50972.0
2024-04-02 12:20:00,72.77,72.93,72.76,72.89,146184.0,70.0075,70.1614,69.9979,70.1229,146184.0
2024-04-02 12:25:00,72.9,72.95,72.86,72.89,76531.0,70.1325,70.1806,70.0941,70.1229,76531.0
2024-04-02 12:30:00,72.89,72.9,72.83,72.84,53598.0,70.1229,70.1325,70.0652,70.0748,53598.0
2024-04-02 12:35:00,72.84,72.89,72.84,72.87,62175.0,70.0748,70.1229,70.0748,70.1037,62175.0
2024-04-02 12:40:00,72.87,72.87,72.83,72.84,58384.0,70.1037,70.1037,70.0652,70.0748,58384.0
2024-04-02 12:45:00,72.84,72.95,72.83,72.94,86847.0,70.0748,70.1806,70.0652,70.171,86847.0
2024-04-02 12:50:00,72.94,72.97,72.9,72.92,75551.0,70.171,70.1999,70.1325,70.1518,75551.0
2024-04-02 12:55:00,72.92,73.02,72.92,72.96,107346.0,70.1518,70.248,70.1518,70.1903,107346.0
2024-04-02 13:00:00,72.96,73.02,72.95,72.95,71871.0,70.1903,70.248,70.1806,70.1806,71871.0
2024-04-02 13:05:00,72.95,72.99,72.94,72.95,56636.0,70.1806,70.2191,70.171,70.1806,56636.0
2024-04-02 13:10:00,72.94,72.95,72.9,72.92,93495.0,70.171,70.1806,70.1325,70.1518,93495.0
2024-04-02 13:15:00,72.93,72.95,72.84,72.86,60742.0,70.1614,70.1806,70.0748,70.0941,60742.0
2024-04-02 13:20:00,72.86,72.92,72.85,72.9,82695.0,70.0941,70.1518,70.0844,70.1325,82695.0
2024-04-02 13:25:00,72.91,72.93,72.88,72.9,51663.0,70.1422,70.1614,70.1133,70.1325,51663.0
2024-04-02 13:30:00,72.89,72.93,72.86,72.92,68027.0,70.1229,70.1614,70.0941,70.1518,68027.0
2024-04-02 13:35:00,72.91,72.95,72.9,72.92,72164.0,70.1422,70.1806,70.1325,70.1518,72164.0
2024-04-02 13:40:00,72.92,72.93,72.84,72.89,108646.0,70.1518,70.1614,70.0748,70.1229,108646.0
2024-04-02 13:45:00,72.88,73.03,72.88,73.02,140983.0,70.1133,70.2576,70.1133,70.248,140983.0
2024-04-02 13:50:00,73.02,73.03,72.98,73.0,65057.0,70.248,70.2576,70.2095,70.2287,65057.0
2024-04-02 13:55:00,72.99,73.02,72.98,73.01,83189.0,70.2191,70.248,70.2095,70.2384,83189.0
2024-04-02 14:00:00,73.01,73.01,72.89,72.9,60500.0,70.2384,70.2384,70.1229,70.1325,60500.0
2024-04-02 14:05:00,72.9,72.95,72.89,72.93,80897.0,70.1325,70.1806,70.1229,70.1614,80897.0
2024-04-02 14:10:00,72.92,72.95,72.9,72.93,78263.0,70.1518,70.1806,70.1325,70.1614,78263.0
2024-04-02 14:15:00,72.92,72.99,72.92,72.95,61221.0,70.1518,70.2191,70.1518,70.1806,61221.0
2024-04-02 14:20:00,72.95,72.95,72.88,72.88,54190.0,70.1806,70.1806,70.1133,70.1133,54190.0
2024-04-02 14:25:00,72.89,72.93,72.84,72.92,94951.0,70.1229,70.1614,70.0748,70.1518,94951.0
2024-04-02 14:30:00,72.92,72.92,72.86,72.91,67829.0,70.1518,70.1518,70.0941,70.1422,67829.0
2024-04-02 14:35:00,72.91,72.93,72.88,72.89,62522.0,70.1422,70.1614,70.1133,70.1229,62522.0
2024-04-02 14:40:00,72.9,72.91,72.88,72.91,58943.0,70.1325,70.1422,70.1133,70.1422,58943.0
2024-04-02 14:45:00,72.91,72.91,72.81,72.83,96993.0,70.1422,70.1422,70.046,70.0652,96993.0
2024-04-02 14:50:00,72.83,72.89,72.81,72.83,77756.0,70.0652,70.1229,70.046,70.0652,77756.0
2024-04-02 14:55:00,72.84,72.85,72.8,72.81,62719.0,70.0748,70.0844,70.0363,70.046,62719.0
2024-04-02 15:00:00,72.8,72.9,72.8,72.9,72684.0,70.0363,70.1325,70.0363,70.1325,72684.0
2024-04-02 15:05:00,72.9,72.93,72.82,72.83,117167.0,70.1325,70.1614,70.0556,70.0652,117167.0
2024-04-02 15:10:00,72.84,72.87,72.83,72.86,68318.0,70.0748,70.1037,70.0652,70.0941,68318.0
2024-04-02 15:15:00,72.86,72.87,72.84,72.86,46879.0,70.0941,70.1037,70.0748,70.0941,46879.0
2024-04-02 15:20:00,72.86,72.9,72.82,72.9,87571.0,70.0941,70.1325,70.0556,70.1325,87571.0
2024-04-02 15:25:00,72.89,72.91,72.88,72.9,99803.0,70.1229,70.1422,70.1133,70.1325,99803.0
2024-04-02 15:30:00,72.89,72.93,72.88,72.92,126340.0,70.1229,70.1614,70.1133,70.1518,126340.0
2024-04-02 15:35:00,72.92,72.97,72.91,72.95,96231.0,70.1518,70.1999,70.1422,70.1806,96231.0
2024-04-02 15:40:00,72.95,72.96,72.89,72.91,121107.0,70.1806,70.1903,70.1229,70.1422,121107.0
2024-04-02 15:45:00,72.91,72.94,72.87,72.92,129056.0,70.1422,70.171,70.1037,70.1518,129056.0
2024-04-02 15:50:00,72.92,72.93,72.88,72.89,181974.0,70.1518,70.1614,70.1133,70.1229,181974.0
2024-04-02 15:55:00,72.88,72.93,72.87,72.92,557812.0,70.1133,70.1614,70.1037,70.1518,557812.0
2024-04-03 09:30:00,72.42,72.87,72.42,72.67,458360.0,69.6708,70.1037,69.6708,69.9113,458360.0
2024-04-03 09:35:00,72.66,72.67,72.4,72.42,198085.0,69.9017,69.9113,69.6515,69.6708,198085.0
2024-04-03 09:40:00,72.42,72.46,72.23,72.28,222827.0,69.6708,69.7092,69.488,69.5361,222827.0
2024-04-03 09:45:00,72.27,72.4,72.26,72.31,178549.0,69.5265,69.6515,69.5168,69.5649,178549.0
2024-04-03 09:50:00,72.32,72.35,72.25,72.28,148469.0,69.5746,69.6034,69.5072,69.5361,148469.0
2024-04-03 09:55:00,72.28,72.33,72.22,72.32,145849.0,69.5361,69.5842,69.4784,69.5746,145849.0
2024-04-03 10:00:00,72.33,72.52,72.32,72.46,169716.0,69.5842,69.767,69.5746,69.7092,169716.0
2024-04-03 10:05:00,72.45,72.48,72.3,72.31,94700.0,69.6996,69.7285,69.5553,69.5649,94700.0
2024-04-03 10:10:00,72.32,72.36,72.28,72.31,112639.0,69.5746,69.613,69.5361,69.5649,112639.0
2024-04-03 10:15:00,72.31,72.32,72.13,72.25,212752.0,69.5649,69.5746,69.3918,69.5072,212752.0
2024-04-03 10:20:00,72.25,72.3,72.17,72.28,110176.0,69.5072,69.5553,69.4303,69.5361,110176.0
2024-04-03 10:25:00,72.28,72.42,72.25,72.33,125169.0,69.5361,69.6708,69.5072,69.5842,125169.0
2024-04-03 10:30:00,72.33,72.36,72.25,72.29,119384.0,69.5842,69.613,69.5072,69.5457,119384.0
2024-04-03 10:35:00,72.3,72.37,72.28,72.37,98469.0,69.5553,69.6227,69.5361,69.6227,98469.0
2024-04-03 10:40:00,72.37,72.42,72.31,72.38,102186.0,69.6227,69.6708,69.5649,69.6323,102186.0
2024-04-03 10:45:00,72.38,72.4,72.32,72.34,106800.0,69.6323,69.6515,69.5746,69.5938,106800.0
2024-04-03 10:50:00,72.35,72.4,72.32,72.37,88657.0,69.6034,69.6515,69.5746,69.6227,88657.0
2024-04-03 10:55:00,72.37,72.4,72.27,72.29,144579.0,69.6227,69.6515,69.5265,69.5457,144579.0
2024-04-03 11:00:00,72.3,72.35,72.27,72.31,144153.0,69.5553,69.6034,69.5265,69.5649,144153.0
2024-04-03 11:05:00,72.31,72.34,72.29,72.3,83902.0,69.5649,69.5938,69.5457,69.5553,83902.0
2024-04-03 11:10:00,72.29,72.3,72.22,72.28,211938.0,69.5457,69.5553,69.4784,69.5361,211938.0
2024-04-03 11:15:00,72.28,72.29,72.25,72.27,181087.0,69.5361,69.5457,69.5072,69.5265,181087.0
2024-04-03 11:20:00,72.27,72.27,72.2,72.23,204504.0,69.5265,69.5265,69.4591,69.488,204504.0
2024-04-03 11:25:00,72.23,72.34,72.23,72.33,160079.0,69.488,69.5938,69.488,69.5842,160079.0
2024-04-03 11:30:00,72.34,72.44,72.33,72.44,159241.0,69.5938,69.69,69.5842,69.69,159241.0
2024-04-03 11:35:00,72.44,72.47,72.35,72.38,93796.0,69.69,69.7189,69.6034,69.6323,93796.0
2024-04-03 11:40:00,72.38,72.41,72.3,72.31,68217.0,69.6323,69.6611,69.5553,69.5649,68217.0
2024-04-03 11:45:00,72.32,72.34,72.3,72.33,62592.0,69.5746,69.5938,69.5553,69.5842,62592.0
2024-04-03 11:50:00,72.33,72.33,72.25,72.28,121566.0,69.5842,69.5842,69.5072,69.5361,121566.0
2024-04-03 11:55:00,72.28,72.3,72.26,72.3,63868.0,69.5361,69.5553,69.5168,69.5553,63868.0
2024-04-03 12:00:00,72.3,72.31,72.26,72.3,84627.0,69.5553,69.5649,69.5168,69.5553,84627.0
2024-04-03 12:05:00,72.3,72.3,72.2,72.22,107378.0,69.5553,69.5553,69.4591,69.4784,107378.0
2024-04-03 12:10:00,72.22,72.25,72.13,72.16,97122.0,69.4784,69.5072,69.3918,69.4206,97122.0
2024-04-03 12:15:00,72.15,72.22,72.11,72.19,117721.0,69.411,69.4784,69.3725,69.4495,117721.0
2024-04-03 12:20:00,72.19,72.25,72.18,72.18,121492.0,69.4495,69.5072,69.4399,69.4399,121492.0
2024-04-03 12:25:00,72.18,72.25,72.16,72.2,76899.0,69.4399,69.5072,69.4206,69.4591,76899.0
2024-04-03 12:30:00,72.2,72.22,72.18,72.2,103731.0,69.4591,69.4784,69.4399,69.4591,103731.0
2024-04-03 12:35:00,72.2,72.21,72.12,72.13,82514.0,69.4591,69.4687,69.3822,69.3918,82514.0
2024-04-03 12:40:00,72.15,72.19,72.14,72.19,61214.0,69.411,69.4495,69.4014,69.4495,61214.0
2024-04-03 12:45:00,72.18,72.2,72.13,72.15,86731.0,69.4399,69.4591,69.3918,69.411,86731.0
2024-04-03 12:50:00,72.15,72.17,72.12,72.16,79182.0,69.411,69.4303,69.3822,69.4206,79182.0
2024-04-03 12:55:00,72.17,72.21,72.16,72.21,70000.0,69.4303,69.4687,69.4206,69.4687,70000.0
2024-04-03 13:00:00,72.21,72.28,72.2,72.22,40257.0,69.4687,69.5361,69.4591,69.4784,40257.0
2024-04-03 13:05:00,72.21,72.3,72.21,72.28,48471.0,69.4687,69.5553,69.4687,69.5361,48471.0
2024-04-03 13:10:00,72.28,72.39,72.27,72.39,90436.0,69.5361,69.6419,69.5265,69.6419,90436.0
2024-04-03 13:15:00,72.38,72.42,72.34,72.42,71999.0,69.6323,69.6708,69.5938,69.6708,71999.0
2024-04-03 13:20:00,72.41,72.47,72.4,72.45,110500.0,69.6611,69.7189,69.6515,69.6996,110500.0
2024-04-03 13:25:00,72.45,72.5,72.44,72.49,60889.0,69.6996,69.7477,69.69,69.7381,60889.0
2024-04-03 13:30:00,72.49,72.5,72.44,72.46,63788.0,69.7381,69.7477,69.69,69.7092,63788.0
2024-04-03 13:35:00,72.47,72.47,72.4,72.43,34137.0,69.7189,69.7189,69.6515,69.6804,34137.0
2024-04-03 13:40:00,72.43,72.5,72.42,72.5,53018.0,69.6804,69.7477,69.6708,69.7477,53018.0
2024-04-03 13:45:00,72.49,72.51,72.48,72.49,52653.0,69.7381,69.7574,69.7285,69.7381,52653.0
2024-04-03 13:50:00,72.49,72.5,72.47,72.48,39514.0,69.7381,69.7477,69.7189,69.7285,39514.0
2024-04-03 13:55:00,72.48,72.48,72.41,72.43,53601.0,69.7285,69.7285,69.6611,69.6804,53601.0
2024-04-03 14:00:00,72.42,72.44,72.4,72.41,68558.0,69.6708,69.69,69.6515,69.6611,68558.0
2024-04-03 14:05:00,72.4,72.45,72.4,72.43,66576.0,69.6515,69.6996,69.6515,69.6804,66576.0
2024-04-03 14:10:00,72.44,72.46,72.42,72.45,47589.0,69.69,69.7092,69.6708,69.6996,47589.0
2024-04-03 14:15:00,72.45,72.5,72.42,72.42,67918.0,69.6996,69.7477,69.6708,69.6708,67918.0
2024-04-03 14:20:00,72.43,72.46,72.42,72.45,41031.0,69.6804,69.7092,69.6708,69.6996,41031.0
2024-04-03 14:25:00,72.46,72.46,72.4,72.4,35087.0,69.7092,69.7092,69.6515,69.6515,35087.0
2024-04-03 14:30:00,72.41,72.41,72.35,72.38,73595.0,69.6611,69.6611,69.6034,69.6323,73595.0
2024-04-03 14:35:00,72.38,72.46,72.38,72.43,38167.0,69.6323,69.7092,69.6323,69.6804,38167.0
2024-04-03 14:40:00,72.44,72.47,72.43,72.45,49125.0,69.69,69.7189,69.6804,69.6996,49125.0
2024-04-03 14:45:00,72.45,72.46,72.42,72.45,63167.0,69.6996,69.7092,69.6708,69.6996,63167.0
2024-04-03 14:50:00,72.45,72.47,72.41,72.42,79191.0,69.6996,69.7189,69.6611,69.6708,79191.0
2024-04-03 14:55:00,72.43,72.43,72.36,72.4,57950.0,69.6804,69.6804,69.613,69.6515,57950.0
2024-04-03 15:00:00,72.41,72.45,72.39,72.41,61311.0,69.6611,69.6996,69.6419,69.6611,61311.0
2024-04-03 15:05:00,72.41,72.43,72.39,72.4,52358.0,69.6611,69.6804,69.6419,69.6515,52358.0
2024-04-03 15:10:00,72.41,72.42,72.32,72.34,94832.0,69.6611,69.6708,69.5746,69.5938,94832.0
2024-04-03 15:15:00,72.34,72.37,72.29,72.31,106058.0,69.5938,69.6227,69.5457,69.5649,106058.0
2024-04-03 15:20:00,72.3,72.31,72.24,72.26,107351.0,69.5553,69.5649,69.4976,69.5168,107351.0
2024-04-03 15:25:00,72.26,72.33,72.25,72.32,91427.0,69.5168,69.5842,69.5072,69.5746,91427.0
2024-04-03 15:30:00,72.33,72.36,72.29,72.36,81383.0,69.5842,69.613,69.5457,69.613,81383.0
2024-04-03 15:35:00,72.36,72.46,72.36,72.45,84070.0,69.613,69.7092,69.613,69.6996,84070.0
2024-04-03 15:40:00,72.44,72.44,72.39,72.4,132472.0,69.69,69.69,69.6419,69.6515,132472.0
2024-04-03 15:45:00,72.4,72.43,72.39,72.41,144464.0,69.6515,69.6804,69.6419,69.6611,144464.0
2024-04-03 15:50:00,72.42,72.48,72.41,72.48,197951.0,69.6708,69.7285,69.6611,69.7285,197951.0
2024-04-03 15:55:00,72.47,72.48,72.37,72.46,397708.0,69.7189,69.7285,69.6227,69.7092,397708.0
2024-04-04 09:30:00,72.98,73.15,72.53,73.04,492270.0,70.2095,70.3731,69.7766,70.2672,492270.0
2024-04-04 09:35:00,73.05,73.18,72.88,72.9,254471.0,70.2769,70.4019,70.1133,70.1325,254471.0
2024-04-04 09:40:00,72.91,73.2,72.87,73.14,261270.0,70.1422,70.4212,70.1037,70.3634,261270.0
2024-04-04 09:45:00,73.14,73.19,73.08,73.16,234125.0,70.3634,70.4115,70.3057,70.3827,234125.0
2024-04-04 09:50:00,73.15,73.23,73.03,73.12,187679.0,70.3731,70.45,70.2576,70.3442,187679.0
2024-04-04 09:55:00,73.12,73.14,73.04,73.11,75605.0,70.3442,70.3634,70.2672,70.3346,75605.0
2024-04-04 10:00:00,73.1,73.19,72.89,72.92,221437.0,70.325,70.4115,70.1229,70.1518,221437.0
2024-04-04 10:05:00,72.93,73.03,72.87,72.97,168931.0,70.1614,70.2576,70.1037,70.1999,168931.0
2024-04-04 10:10:00,72.99,73.05,72.95,72.98,87960.0,70.2191,70.2769,70.1806,70.2095,87960.0
2024-04-04 10:15:00,72.98,73.03,72.94,73.03,102754.0,70.2095,70.2576,70.171,70.2576,102754.0
2024-04-04 10:20:00,73.03,73.04,72.85,72.85,101016.0,70.2576,70.2672,70.0844,70.0844,101016.0
2024-04-04 10:25:00,72.86,72.95,72.82,72.95,174541.0,70.0941,70.1806,70.0556,70.1806,174541.0
2024-04-04 10:30:00,72.95,72.97,72.82,72.84,110160.0,70.1806,70.1999,70.0556,70.0748,110160.0
2024-04-04 10:35:00,72.84,72.9,72.79,72.88,137510.0,70.0748,70.1325,70.0267,70.1133,137510.0
2024-04-04 10:40:00,72.87,72.9,72.81,72.88,75643.0,70.1037,70.1325,70.046,70.1133,75643.0
2024-04-04 10:45:00,72.88,72.9,72.81,72.88,120319.0,70.1133,70.1325,70.046,70.1133,120319.0
2024-04-04 10:50:00,72.88,72.89,72.74,72.75,129155.0,70.1133,70.1229,69.9786,69.9882,129155.0
2024-04-04 10:55:00,72.75,72.83,72.72,72.81,163486.0,69.9882,70.0652,69.9594,70.046,163486.0
2024-04-04 11:00:00,72.81,72.83,72.71,72.75,245633.0,70.046,70.0652,69.9498,69.9882,245633.0
2024-04-04 11:05:00,72.75,72.89,72.74,72.84,180246.0,69.9882,70.1229,69.9786,70.0748,180246.0
2024-04-04 11:10:00,72.84,72.92,72.83,72.88,88397.0,70.0748,70.1518,70.0652,70.1133,88397.0
2024-04-04 11:15:00,72.87,72.93,72.85,72.93,77633.0,70.1037,70.1614,70.0844,70.1614,77633.0
2024-04-04 11:20:00,72.93,72.95,72.81,72.83,82568.0,70.1614,70.1806,70.046,70.0652,82568.0
2024-04-04 11:25:00,72.83,72.88,72.77,72.86,56886.0,70.0652,70.1133,70.0075,70.0941,56886.0
2024-04-04 11:30:00,72.87,72.93,72.84,72.92,54494.0,70.1037,70.1614,70.0748,70.1518,54494.0
2024-04-04 11:35:00,72.91,72.95,72.88,72.94,86827.0,70.1422,70.1806,70.1133,70.171,86827.0
2024-04-04 11:40:00,72.95,72.99,72.92,72.95,56653.0,70.1806,70.2191,70.1518,70.1806,56653.0
2024-04-04 11:45:00,72.94,72.99,72.93,72.98,62870.0,70.171,70.2191,70.1614,70.2095,62870.0
2024-04-04 11:50:00,72.97,72.99,72.95,72.98,50804.0,70.1999,70.2191,70.1806,70.2095,50804.0
2024-04-04 11:55:00,72.98,73.01,72.97,73.0,60797.0,70.2095,70.2384,70.1999,70.2287,60797.0
2024-04-04 12:00:00,73.0,73.07,72.98,73.06,81874.0,70.2287,70.2961,70.2095,70.2865,81874.0
2024-04-04 12:05:00,73.06,73.07,73.03,73.03,56589.0,70.2865,70.2961,70.2576,70.2576,56589.0
2024-04-04 12:10:00,73.03,73.05,72.98,73.0,91491.0,70.2576,70.2769,70.2095,70.2287,91491.0
2024-04-04 12:15:00,73.0,73.03,72.97,73.02,82098.0,70.2287,70.2576,70.1999,70.248,82098.0
2024-04-04 12:20:00,73.02,73.04,72.99,73.02,65666.0,70.248,70.2672,70.2191,70.248,65666.0
2024-04-04 12:25:00,73.02,73.08,73.02,73.06,76793.0,70.248,70.3057,70.248,70.2865,76793.0
2024-04-04 12:30:00,73.07,73.07,73.03,73.04,36915.0,70.2961,70.2961,70.2576,70.2672,36915.0
2024-04-04 12:35:00,73.03,73.07,73.01,73.03,56714.0,70.2576,70.2961,70.2384,70.2576,56714.0
2024-04-04 12:40:00,73.03,73.07,73.01,73.07,80105.0,70.2576,70.2961,70.2384,70.2961,80105.0
2024-04-04 12:45:00,73.07,73.08,73.0,73.03,51228.0,70.2961,70.3057,70.2287,70.2576,51228.0
2024-04-04 12:50:00,73.03,73.03,73.0,73.01,38705.0,70.2576,70.2576,70.2287,70.2384,38705.0
2024-04-04 12:55:00,73.01,73.07,73.01,73.06,54536.0,70.2384,70.2961,70.2384,70.2865,54536.0
2024-04-04 13:00:00,73.07,73.09,73.04,73.06,68395.0,70.2961,70.3153,70.2672,70.2865,68395.0
2024-04-04 13:05:00,73.06,73.1,73.05,73.06,47080.0,70.2865,70.325,70.2769,70.2865,47080.0
2024-04-04 13:10:00,73.06,73.07,73.02,73.03,51580.0,70.2865,70.2961,70.248,70.2576,51580.0
2024-04-04 13:15:00,73.03,73.04,72.98,72.99,46295.0,70.2576,70.2672,70.2095,70.2191,46295.0
2024-04-04 13:20:00,72.98,73.0,72.97,72.98,48102.0,70.2095,70.2287,70.1999,70.2095,48102.0
2024-04-04 13:25:00,72.98,72.99,72.89,72.91,78649.0,70.2095,70.2191,70.1229,70.1422,78649.0
2024-04-04 13:30:00,72.9,73.01,72.89,73.01,79249.0,70.1325,70.2384,70.1229,70.2384,79249.0
2024-04-04 13:35:00,73.01,73.01,72.95,72.97,58339.0,70.2384,70.2384,70.1806,70.1999,58339.0
2024-04-04 13:40:00,72.98,72.98,72.91,72.92,65862.0,70.2095,70.2095,70.1422,70.1518,65862.0
2024-04-04 13:45:00,72.92,72.95,72.89,72.93,58094.0,70.1518,70.1806,70.1229,70.1614,58094.0
2024-04-04 13:50:00,72.92,72.93,72.9,72.92,56875.0,70.1518,70.1614,70.1325,70.1518,56875.0
2024-04-04 13:55:00,72.92,72.98,72.92,72.95,101428.0,70.1518,70.2095,70.1518,70.1806,101428.0
2024-04-04 14:00:00,72.95,72.95,72.83,72.85,63687.0,70.1806,70.1806,70.0652,70.0844,63687.0
2024-04-04 14:05:00,72.84,72.86,72.78,72.83,71539.0,70.0748,70.0941,70.0171,70.0652,71539.0
2024-04-04 14:10:00,72.83,72.83,72.71,72.73,95771.0,70.0652,70.0652,69.9498,69.969,95771.0
2024-04-04 14:15:00,72.74,72.76,72.68,72.71,111420.0,69.9786,69.9979,69.9209,69.9498,111420.0
2024-04-04 14:20:00,72.71,72.72,72.65,72.66,75802.0,69.9498,69.9594,69.892,69.9017,75802.0
2024-04-04 14:25:00,72.66,72.71,72.53,72.54,204482.0,69.9017,69.9498,69.7766,69.7862,204482.0
2024-04-04 14:30:00,72.53,72.55,72.45,72.45,123133.0,69.7766,69.7958,69.6996,69.6996,123133.0
2024-04-04 14:35:00,72.45,72.55,72.43,72.52,103343.0,69.6996,69.7958,69.6804,69.767,103343.0
2024-04-04 14:40:00,72.51,72.51,72.36,72.36,85880.0,69.7574,69.7574,69.613,69.613,85880.0
2024-04-04 14:45:00,72.36,72.43,72.36,72.39,106812.0,69.613,69.6804,69.613,69.6419,106812.0
2024-04-04 14:50:00,72.4,72.43,72.34,72.35,69389.0,69.6515,69.6804,69.5938,69.6034,69389.0
2024-04-04 14:55:00,72.34,72.34,72.16,72.18,242667.0,69.5938,69.5938,69.4206,69.4399,242667.0
2024-04-04 15:00:00,72.18,72.19,72.0,72.02,267848.0,69.4399,69.4495,69.2667,69.286,267848.0
2024-04-04 15:05:00,72.02,72.19,72.01,72.16,141084.0,69.286,69.4495,69.2763,69.4206,141084.0
2024-04-04 15:10:00,72.15,72.17,72.1,72.12,76376.0,69.411,69.4303,69.3629,69.3822,76376.0
2024-04-04 15:15:00,72.12,72.13,71.99,72.03,170171.0,69.3822,69.3918,69.2571,69.2956,170171.0
2024-04-04 15:20:00,72.02,72.09,72.02,72.04,114408.0,69.286,69.3533,69.286,69.3052,114408.0
2024-04-04 15:25:00,72.04,72.07,71.9,71.91,123111.0,69.3052,69.3341,69.1705,69.1801,123111.0
2024-04-04 15:30:00,71.91,71.99,71.91,71.99,112754.0,69.1801,69.2571,69.1801,69.2571,112754.0
2024-04-04 15:35:00,71.98,72.01,71.93,71.94,211034.0,69.2475,69.2763,69.1994,69.209,211034.0
2024-04-04 15:40:00,71.94,72.01,71.92,71.99,129813.0,69.209,69.2763,69.1897,69.2571,129813.0
2024-04-04 15:45:00,72.0,72.02,71.92,71.97,175746.0,69.2667,69.286,69.1897,69.2379,175746.0
2024-04-04 15:50:00,71.97,72.04,71.91,72.03,215687.0,69.2379,69.3052,69.1801,69.2956,215687.0
2024-04-04 15:55:00,72.03,72.05,71.93,71.94,391911.0,69.2956,69.3148,69.1994,69.209,391911.0
2024-04-05 09:30:00,71.68,71.88,71.51,71.86,350605.0,68.9589,69.1513,68.7953,69.132,350605.0
2024-04-05 09:35:00,71.87,71.91,71.46,71.47,363934.0,69.1416,69.1801,68.7472,68.7568,363934.0
2024-04-05 09:40:00,71.47,71.74,71.41,71.66,198225.0,68.7568,69.0166,68.6991,68.9396,198225.0
2024-04-05 09:45:00,71.67,71.72,71.52,71.62,179723.0,68.9492,68.9973,68.8049,68.9011,179723.0
2024-04-05 09:50:00,71.62,71.71,71.57,71.6,168408.0,68.9011,68.9877,68.853,68.8819,168408.0
2024-04-05 09:55:00,71.6,71.67,71.56,71.58,129297.0,68.8819,68.9492,68.8434,68.8627,129297.0
2024-04-05 10:00:00,71.57,71.62,71.52,71.58,176754.0,68.853,68.9011,68.8049,68.8627,176754.0
2024-04-05 10:05:00,71.58,71.66,71.54,71.59,144429.0,68.8627,68.9396,68.8242,68.8723,144429.0
2024-04-05 10:10:00,71.59,71.73,71.58,71.65,161435.0,68.8723,69.007,68.8627,68.93,161435.0
2024-04-05 10:15:00,71.64,71.68,71.59,71.62,129134.0,68.9204,68.9589,68.8723,68.9011,129134.0
2024-04-05 10:20:00,71.62,71.66,71.56,71.65,93839.0,68.9011,68.9396,68.8434,68.93,93839.0
2024-04-05 10:25:00,71.64,71.65,71.52,71.62,96833.0,68.9204,68.93,68.8049,68.9011,96833.0
2024-04-05 10:30:00,71.61,71.73,71.55,71.7,160960.0,68.8915,69.007,68.8338,68.9781,160960.0
2024-04-05 10:35:00,71.7,71.71,71.6,71.6,150919.0,68.9781,68.9877,68.8819,68.8819,150919.0
2024-04-05 10:40:00,71.61,71.68,71.58,71.66,98471.0,68.8915,68.9589,68.8627,68.9396,98471.0
2024-04-05 10:45:00,71.66,71.69,71.59,71.69,85601.0,68.9396,68.9685,68.8723,68.9685,85601.0
2024-04-05 10:50:00,71.69,71.75,71.68,71.72,110794.0,68.9685,69.0262,68.9589,68.9973,110794.0
2024-04-05 10:55:00,71.72,71.79,71.7,71.78,94682.0,68.9973,69.0647,68.9781,69.0551,94682.0
2024-04-05 11:00:00,71.78,71.79,71.71,71.75,69161.0,69.0551,69.0647,68.9877,69.0262,69161.0
2024-04-05 11:05:00,71.76,71.82,71.73,71.78,99769.0,69.0358,69.0935,69.007,69.0551,99769.0
2024-04-05 11:10:00,71.79,71.82,71.77,71.8,89981.0,69.0647,69.0935,69.0454,69.0743,89981.0
2024-04-05 11:15:00,71.8,71.8,71.68,71.72,109415.0,69.0743,69.0743,68.9589,68.9973,109415.0
2024-04-05 11:20:00,71.73,71.74,71.63,71.71,114227.0,69.007,69.0166,68.9108,68.9877,114227.0
2024-04-05 11:25:00,71.71,71.74,71.67,71.73,139005.0,68.9877,69.0166,68.9492,69.007,139005.0
2024-04-05 11:30:00,71.73,71.77,71.67,71.73,90329.0,69.007,69.0454,68.9492,69.007,90329.0
2024-04-05 11:35:00,71.73,71.75,71.66,71.75,105223.0,69.007,69.0262,68.9396,69.0262,105223.0
2024-04-05 11:40:00,71.74,71.77,71.71,71.73,58104.0,69.0166,69.0454,68.9877,69.007,58104.0
2024-04-05 11:45:00,71.73,71.75,71.69,71.7,104894.0,69.007,69.0262,68.9685,68.9781,104894.0
2024-04-05 11:50:00,71.71,71.75,71.68,71.75,68962.0,68.9877,69.0262,68.9589,69.0262,68962.0
2024-04-05 11:55:00,71.75,71.77,71.73,71.75,75411.0,69.0262,69.0454,69.007,69.0262,75411.0
2024-04-05 12:00:00,71.75,71.77,71.7,71.73,70559.0,69.0262,69.0454,68.9781,69.007,70559.0
2024-04-05 12:05:00,71.74,71.75,71.7,71.73,48178.0,69.0166,69.0262,68.9781,69.007,48178.0
2024-04-05 12:10:00,71.73,71.75,71.7,71.72,71883.0,69.007,69.0262,68.9781,68.9973,71883.0
2024-04-05 12:15:00,71.72,71.75,71.7,71.73,76737.0,68.9973,69.0262,68.9781,69.007,76737.0
2024-04-05 12:20:00,71.73,71.76,71.71,71.75,33081.0,69.007,69.0358,68.9877,69.0262,33081.0
2024-04-05 12:25:00,71.76,71.89,71.74,71.87,88444.0,69.0358,69.1609,69.0166,69.1416,88444.0
2024-04-05 12:30:00,71.87,71.91,71.84,71.88,70336.0,69.1416,69.1801,69.1128,69.1513,70336.0
2024-04-05 12:35:00,71.88,71.92,71.87,71.92,43886.0,69.1513,69.1897,69.1416,69.1897,43886.0
2024-04-05 12:40:00,71.91,71.94,71.9,71.92,50139.0,69.1801,69.209,69.1705,69.1897,50139.0
2024-04-05 12:45:00,71.93,71.93,71.88,71.9,59822.0,69.1994,69.1994,69.1513,69.1705,59822.0
2024-04-05 12:50:00,71.9,71.95,71.86,71.94,55953.0,69.1705,69.2186,69.132,69.209,55953.0
2024-04-05 12:55:00,71.94,71.99,71.93,71.99,122016.0,69.209,69.2571,69.1994,69.2571,122016.0
2024-04-05 13:00:00,71.99,72.03,71.96,72.03,100124.0,69.2571,69.2956,69.2282,69.2956,100124.0
2024-04-05 13:05:00,72.02,72.03,71.94,71.96,74751.0,69.286,69.2956,69.209,69.2282,74751.0
2024-04-05 13:10:00,71.97,71.99,71.94,71.96,46797.0,69.2379,69.2571,69.209,69.2282,46797.0
2024-04-05 13:15:00,71.95,71.98,71.94,71.95,58869.0,69.2186,69.2475,69.209,69.2186,58869.0
2024-04-05 13:20:00,71.94,71.97,71.93,71.95,35237.0,69.209,69.2379,69.1994,69.2186,35237.0
2024-04-05 13:25:00,71.94,71.96,71.92,71.95,74641.0,69.209,69.2282,69.1897,69.2186,74641.0
2024-04-05 13:30:00,71.96,72.0,71.95,71.98,54466.0,69.2282,69.2667,69.2186,69.2475,54466.0
2024-04-05 13:35:00,71.98,71.98,71.92,71.94,54952.0,69.2475,69.2475,69.1897,69.209,54952.0
2024-04-05 13:40:00,71.94,71.97,71.89,71.92,63846.0,69.209,69.2379,69.1609,69.1897,63846.0
2024-04-05 13:45:00,71.92,71.93,71.89,71.9,45853.0,69.1897,69.1994,69.1609,69.1705,45853.0
2024-04-05 13:50:00,71.91,71.95,71.86,71.87,52334.0,69.1801,69.2186,69.132,69.1416,52334.0
2024-04-05 13:55:00,71.87,71.88,71.84,71.86,85145.0,69.1416,69.1513,69.1128,69.132,85145.0
2024-04-05 14:00:00,71.85,71.86,71.79,71.83,85095.0,69.1224,69.132,69.0647,69.1032,85095.0
2024-04-05 14:05:00,71.83,71.89,71.82,71.88,42673.0,69.1032,69.1609,69.0935,69.1513,42673.0
2024-04-05 14:10:00,71.88,71.9,71.85,71.88,53645.0,69.1513,69.1705,69.1224,69.1513,53645.0
2024-04-05 14:15:00,71.88,71.89,71.86,71.88,43830.0,69.1513,69.1609,69.132,69.1513,43830.0
2024-04-05 14:20:00,71.87,71.91,71.78,71.79,72912.0,69.1416,69.1801,69.0551,69.0647,72912.0
2024-04-05 14:25:00,71.79,71.8,71.71,71.71,76913.0,69.0647,69.0743,68.9877,68.9877,76913.0
2024-04-05 14:30:00,71.72,71.75,71.68,71.73,69131.0,68.9973,69.0262,68.9589,69.007,69131.0
2024-04-05 14:35:00,71.73,71.76,71.73,71.75,81597.0,69.007,69.0358,69.007,69.0262,81597.0
2024-04-05 14:40:00,71.75,71.78,71.7,71.74,98414.0,69.0262,69.0551,68.9781,69.0166,98414.0
2024-04-05 14:45:00,71.74,71.75,71.69,71.7,93286.0,69.0166,69.0262,68.9685,68.9781,93286.0
2024-04-05 14:50:00,71.71,71.73,71.69,71.7,63931.0,68.9877,69.007,68.9685,68.9781,63931.0
2024-04-05 14:55:00,71.7,71.73,71.69,71.73,79618.0,68.9781,69.007,68.9685,69.007,79618.0
2024-04-05 15:00:00,71.73,71.74,71.68,71.72,72780.0,69.007,69.0166,68.9589,68.9973,72780.0
2024-04-05 15:05:00,71.72,71.73,71.63,71.65,130580.0,68.9973,69.007,68.9108,68.93,130580.0
2024-04-05 15:10:00,71.64,71.75,71.64,71.73,88993.0,68.9204,69.0262,68.9204,69.007,88993.0
2024-04-05 15:15:00,71.73,71.74,71.71,71.73,68103.0,69.007,69.0166,68.9877,69.007,68103.0
2024-04-05 15:20:00,71.73,71.73,71.68,71.69,75712.0,69.007,69.007,68.9589,68.9685,75712.0
2024-04-05 15:25:00,71.69,71.71,71.68,71.71,74145.0,68.9685,68.9877,68.9589,68.9877,74145.0
2024-04-05 15:30:00,71.7,71.75,71.69,71.72,111138.0,68.9781,69.0262,68.9685,68.9973,111138.0
2024-04-05 15:35:00,71.72,71.73,71.69,71.72,68211.0,68.9973,69.007,68.9685,68.9973,68211.0
2024-04-05 15:40:00,71.72,71.72,71.69,71.72,79806.0,68.9973,68.9973,68.9685,68.9973,79806.0
2024-04-05 15:45:00,71.72,71.72,71.64,71.65,202682.0,68.9973,68.9973,68.9204,68.93,202682.0
2024-04-05 15:50:00,71.65,71.68,71.55,71.67,249027.0,68.93,68.9589,68.8338,68.9492,249027.0
2024-04-05 15:55:00,71.67,71.69,71.6,71.67,339817.0,68.9492,68.9685,68.8819,68.9492,339817.0
2024-04-08 09:30:00,71.96,71.97,71.63,71.92,383790.0,69.2282,69.2379,68.9108,69.1897,383790.0
2024-04-08 09:35:00,71.91,71.94,71.81,71.84,312515.0,69.1801,69.209,69.0839,69.1128,312515.0
2024-04-08 09:40:00,71.84,72.2,71.83,72.03,358899.0,69.1128,69.4591,69.1032,69.2956,358899.0
2024-04-08 09:45:00,72.03,72.15,72.0,72.09,169573.0,69.2956,69.411,69.2667,69.3533,169573.0
2024-04-08 09:50:00,72.1,72.28,72.1,72.15,190379.0,69.3629,69.5361,69.3629,69.411,190379.0
2024-04-08 09:55:00,72.15,72.19,72.05,72.09,191359.0,69.411,69.4495,69.3148,69.3533,191359.0
2024-04-08 10:00:00,72.09,72.09,72.02,72.04,148120.0,69.3533,69.3533,69.286,69.3052,148120.0
2024-04-08 10:05:00,72.04,72.05,71.92,72.03,143268.0,69.3052,69.3148,69.1897,69.2956,143268.0
2024-04-08 10:10:00,72.03,72.13,72.03,72.13,118690.0,69.2956,69.3918,69.2956,69.3918,118690.0
2024-04-08 10:15:00,72.13,72.19,72.08,72.1,123949.0,69.3918,69.4495,69.3437,69.3629,123949.0
2024-04-08 10:20:00,72.09,72.2,72.06,72.2,104108.0,69.3533,69.4591,69.3244,69.4591,104108.0
2024-04-08 10:25:00,72.19,72.23,72.11,72.2,106834.0,69.4495,69.488,69.3725,69.4591,106834.0
2024-04-08 10:30:00,72.19,72.25,72.15,72.23,79521.0,69.4495,69.5072,69.411,69.488,79521.0
2024-04-08 10:35:00,72.23,72.29,72.15,72.29,130064.0,69.488,69.5457,69.411,69.5457,130064.0
2024-04-08 10:40:00,72.29,72.39,72.27,72.34,224057.0,69.5457,69.6419,69.5265,69.5938,224057.0
2024-04-08 10:45:00,72.33,72.38,72.32,72.37,103770.0,69.5842,69.6323,69.5746,69.6227,103770.0
2024-04-08 10:50:00,72.37,72.38,72.23,72.26,110192.0,69.6227,69.6323,69.488,69.5168,110192.0
2024-04-08 10:55:00,72.27,72.28,72.22,72.28,130840.0,69.5265,69.5361,69.4784,69.5361,130840.0
2024-04-08 11:00:00,72.28,72.3,72.17,72.21,97451.0,69.5361,69.5553,69.4303,69.4687,97451.0
2024-04-08 11:05:00,72.2,72.27,72.2,72.22,69962.0,69.4591,69.5265,69.4591,69.4784,69962.0
2024-04-08 11:10:00,72.23,72.24,72.09,72.13,114269.0,69.488,69.4976,69.3533,69.3918,114269.0
2024-04-08 11:15:00,72.13,72.14,72.05,72.11,115830.0,69.3918,69.4014,69.3148,69.3725,115830.0
2024-04-08 11:20:00,72.11,72.14,72.09,72.14,73830.0,69.3725,69.4014,69.3533,69.4014,73830.0
2024-04-08 11:25:00,72.14,72.16,72.05,72.07,72569.0,69.4014,69.4206,69.3148,69.3341,72569.0
2024-04-08 11:30:00,72.07,72.09,72.01,72.05,174045.0,69.3341,69.3533,69.2763,69.3148,174045.0
2024-04-08 11:35:00,72.06,72.08,72.02,72.05,140070.0,69.3244,69.3437,69.286,69.3148,140070.0
2024-04-08 11:40:00,72.06,72.06,72.01,72.02,48782.0,69.3244,69.3244,69.2763,69.286,48782.0
2024-04-08 11:45:00,72.02,72.02,71.97,72.0,102018.0,69.286,69.286,69.2379,69.2667,102018.0
2024-04-08 11:50:00,72.0,72.0,71.93,71.96,72120.0,69.2667,69.2667,69.1994,69.2282,72120.0
2024-04-08 11:55:00,71.94,71.99,71.94,71.99,48710.0,69.209,69.2571,69.209,69.2571,48710.0
2024-04-08 12:00:00,71.98,71.99,71.89,71.89,73629.0,69.2475,69.2571,69.1609,69.1609,73629.0
2024-04-08 12:05:00,71.9,71.93,71.89,71.91,62230.0,69.1705,69.1994,69.1609,69.1801,62230.0
2024-04-08 12:10:00,71.9,71.91,71.84,71.84,60174.0,69.1705,69.1801,69.1128,69.1128,60174.0
2024-04-08 12:15:00,71.84,71.88,71.83,71.86,57595.0,69.1128,69.1513,69.1032,69.132,57595.0
2024-04-08 12:20:00,71.86,71.89,71.82,71.83,65286.0,69.132,69.1609,69.0935,69.1032,65286.0
2024-04-08 12:25:00,71.83,71.88,71.82,71.86,50104.0,69.1032,69.1513,69.0935,69.132,50104.0
2024-04-08 12:30:00,71.85,71.86,71.8,71.84,54637.0,69.1224,69.132,69.0743,69.1128,54637.0
2024-04-08 12:35:00,71.85,71.87,71.8,71.81,50787.0,69.1224,69.1416,69.0743,69.0839,50787.0
2024-04-08 12:40:00,71.81,71.85,71.8,71.82,46172.0,69.0839,69.1224,69.0743,69.0935,46172.0
2024-04-08 12:45:00,71.82,71.85,71.79,71.84,72035.0,69.0935,69.1224,69.0647,69.1128,72035.0
2024-04-08 12:50:00,71.84,71.85,71.8,71.82,39773.0,69.1128,69.1224,69.0743,69.0935,39773.0
2024-04-08 12:55:00,71.81,71.84,71.79,71.83,74062.0,69.0839,69.1128,69.0647,69.1032,74062.0
2024-04-08 13:00:00,71.83,71.86,71.82,71.84,53169.0,69.1032,69.132,69.0935,69.1128,53169.0
2024-04-08 13:05:00,71.84,71.88,71.83,71.87,47286.0,69.1128,69.1513,69.1032,69.1416,47286.0
2024-04-08 13:10:00,71.86,71.87,71.77,71.78,62823.0,69.132,69.1416,69.0454,69.0551,62823.0
2024-04-08 13:15:00,71.77,71.81,71.76,71.8,77514.0,69.0454,69.0839,69.0358,69.0743,77514.0
2024-04-08 13:20:00,71.8,71.81,71.77,71.78,51243.0,69.0743,69.0839,69.0454,69.0551,51243.0
2024-04-08 13:25:00,71.78,71.78,71.7,71.73,176534.0,69.0551,69.0551,68.9781,69.007,176534.0
2024-04-08 13:30:00,71.73,71.8,71.7,71.77,71546.0,69.007,69.0743,68.9781,69.0454,71546.0
2024-04-08 13:35:00,71.77,71.77,71.72,71.73,35025.0,69.0454,69.0454,68.9973,69.007,35025.0
2024-04-08 13:40:00,71.73,71.74,71.7,71.7,66303.0,69.007,69.0166,68.9781,68.9781,66303.0
2024-04-08 13:45:00,71.7,71.72,71.66,71.67,91013.0,68.9781,68.9973,68.9396,68.9492,91013.0
2024-04-08 13:50:00,71.68,71.68,71.65,71.67,113665.0,68.9589,68.9589,68.93,68.9492,113665.0
2024-04-08 13:55:00,71.66,71.69,71.61,71.62,98846.0,68.9396,68.9685,68.8915,68.9011,98846.0
2024-04-08 14:00:00,71.62,71.63,71.56,71.59,118792.0,68.9011,68.9108,68.8434,68.8723,118792.0
2024-04-08 14:05:00,71.6,71.67,71.59,71.66,82347.0,68.8819,68.9492,68.8723,68.9396,82347.0
2024-04-08 14:10:00,71.66,71.7,71.65,71.7,47684.0,68.9396,68.9781,68.93,68.9781,47684.0
2024-04-08 14:15:00,71.7,71.73,71.66,71.67,40290.0,68.9781,69.007,68.9396,68.9492,40290.0
2024-04-08 14:20:00,71.67,71.76,71.66,71.76,62378.0,68.9492,69.0358,68.9396,69.0358,62378.0
2024-04-08 14:25:00,71.75,71.81,71.72,71.72,70866.0,69.0262,69.0839,68.9973,68.9973,70866.0
2024-04-08 14:30:00,71.73,71.76,71.71,71.72,46680.0,69.007,69.0358,68.9877,68.9973,46680.0
2024-04-08 14:35:00,71.71,71.73,71.68,71.7,32138.0,68.9877,69.007,68.9589,68.9781,32138.0
2024-04-08 14:40:00,71.7,71.73,71.69,71.7,47609.0,68.9781,69.007,68.9685,68.9781,47609.0
2024-04-08 14:45:00,71.71,71.76,71.68,71.75,66853.0,68.9877,69.0358,68.9589,69.0262,66853.0
2024-04-08 14:50:00,71.74,71.75,71.71,71.72,44997.0,69.0166,69.0262,68.9877,68.9973,44997.0
2024-04-08 14:55:00,71.71,71.75,71.71,71.74,61540.0,68.9877,69.0262,68.9877,69.0166,61540.0
2024-04-08 15:00:00,71.74,71.78,71.71,71.78,90640.0,69.0166,69.0551,68.9877,69.0551,90640.0
2024-04-08 15:05:00,71.77,71.83,71.75,71.83,85506.0,69.0454,69.1032,69.0262,69.1032,85506.0
2024-04-08 15:10:00,71.83,71.83,71.78,71.8,67709.0,69.1032,69.1032,69.0551,69.0743,67709.0
2024-04-08 15:15:00,71.81,71.82,71.78,71.8,65966.0,69.0839,69.0935,69.0551,69.0743,65966.0
2024-04-08 15:20:00,71.8,71.81,71.77,71.8,87639.0,69.0743,69.0839,69.0454,69.0743,87639.0
2024-04-08 15:25:00,71.8,71.83,71.79,71.79,88878.0,69.0743,69.1032,69.0647,69.0647,88878.0
2024-04-08 15:30:00,71.79,71.81,71.77,71.8,103123.0,69.0647,69.0839,69.0454,69.0743,103123.0
2024-04-08 15:35:00,71.81,71.81,71.76,71.8,143009.0,69.0839,69.0839,69.0358,69.0743,143009.0
2024-04-08 15:40:00,71.8,71.81,71.73,71.79,190499.0,69.0743,69.0839,69.007,69.0647,190499.0
2024-04-08 15:45:00,71.8,71.82,71.78,71.79,212159.0,69.0743,69.0935,69.0551,69.0647,212159.0
2024-04-08 15:50:00,71.79,71.83,71.78,71.8,294354.0,69.0647,69.1032,69.0551,69.0743,294354.0
2024-04-08 15:55:00,71.8,71.81,71.71,71.73,414194.0,69.0743,69.0839,68.9877,69.007,414194.0
2024-04-09 09:30:00,72.37,73.01,72.31,72.99,880832.0,69.6227,70.2384,69.5649,70.2191,880832.0
2024-04-09 09:35:00,72.99,73.04,72.68,72.81,498418.0,70.2191,70.2672,69.9209,70.046,498418.0
2024-04-09 09:40:00,72.81,72.87,72.71,72.8,288442.0,70.046,70.1037,69.9498,70.0363,288442.0
2024-04-09 09:45:00,72.81,72.86,72.73,72.84,231113.0,70.046,70.0941,69.969,70.0748,231113.0
2024-04-09 09:50:00,72.84,72.85,72.66,72.76,232223.0,70.0748,70.0844,69.9017,69.9979,232223.0
2024-04-09 09:55:00,72.76,72.86,72.71,72.84,177004.0,69.9979,70.0941,69.9498,70.0748,177004.0
2024-04-09 10:00:00,72.84,72.84,72.66,72.76,152732.0,70.0748,70.0748,69.9017,69.9979,152732.0
2024-04-09 10:05:00,72.76,72.77,72.63,72.67,123652.0,69.9979,70.0075,69.8728,69.9113,123652.0
2024-04-09 10:10:00,72.67,72.71,72.59,72.7,181061.0,69.9113,69.9498,69.8343,69.9401,181061.0
2024-04-09 10:15:00,72.7,72.73,72.62,72.67,111472.0,69.9401,69.969,69.8632,69.9113,111472.0
2024-04-09 10:20:00,72.67,72.86,72.63,72.81,188829.0,69.9113,70.0941,69.8728,70.046,188829.0
2024-04-09 10:25:00,72.81,72.94,72.69,72.7,177617.0,70.046,70.171,69.9305,69.9401,177617.0
2024-04-09 10:30:00,72.71,72.79,72.61,72.78,166622.0,69.9498,70.0267,69.8536,70.0171,166622.0
2024-04-09 10:35:00,72.78,72.79,72.71,72.73,92705.0,70.0171,70.0267,69.9498,69.969,92705.0
2024-04-09 10:40:00,72.74,72.82,72.69,72.81,116865.0,69.9786,70.0556,69.9305,70.046,116865.0
2024-04-09 10:45:00,72.8,72.87,72.78,72.87,174325.0,70.0363,70.1037,70.0171,70.1037,174325.0
2024-04-09 10:50:00,72.86,72.95,72.82,72.89,179450.0,70.0941,70.1806,70.0556,70.1229,179450.0
2024-04-09 10:55:00,72.89,72.97,72.88,72.97,181063.0,70.1229,70.1999,70.1133,70.1999,181063.0
2024-04-09 11:00:00,72.96,73.13,72.95,73.06,396640.0,70.1903,70.3538,70.1806,70.2865,396640.0
2024-04-09 11:05:00,73.06,73.07,72.91,72.92,157247.0,70.2865,70.2961,70.1422,70.1518,157247.0
2024-04-09 11:10:00,72.91,72.98,72.86,72.91,185493.0,70.1422,70.2095,70.0941,70.1422,185493.0
2024-04-09 11:15:00,72.91,73.06,72.87,73.03,212631.0,70.1422,70.2865,70.1037,70.2576,212631.0
2024-04-09 11:20:00,73.02,73.19,73.02,73.08,221939.0,70.248,70.4115,70.248,70.3057,221939.0
2024-04-09 11:25:00,73.08,73.14,73.06,73.12,123768.0,70.3057,70.3634,70.2865,70.3442,123768.0
2024-04-09 11:30:00,73.13,73.16,73.08,73.13,144320.0,70.3538,70.3827,70.3057,70.3538,144320.0
2024-04-09 11:35:00,73.13,73.14,73.05,73.13,159175.0,70.3538,70.3634,70.2769,70.3538,159175.0
2024-04-09 11:40:00,73.13,73.19,73.09,73.17,162389.0,70.3538,70.4115,70.3153,70.3923,162389.0
2024-04-09 11:45:00,73.16,73.24,73.15,73.18,149332.0,70.3827,70.4596,70.3731,70.4019,149332.0
2024-04-09 11:50:00,73.17,73.18,73.06,73.07,115612.0,70.3923,70.4019,70.2865,70.2961,115612.0
2024-04-09 11:55:00,73.07,73.08,72.98,73.01,96884.0,70.2961,70.3057,70.2095,70.2384,96884.0
2024-04-09 12:00:00,73.0,73.04,72.99,73.02,84423.0,70.2287,70.2672,70.2191,70.248,84423.0
2024-04-09 12:05:00,73.02,73.08,72.99,73.04,94066.0,70.248,70.3057,70.2191,70.2672,94066.0
2024-04-09 12:10:00,73.04,73.06,73.0,73.0,87777.0,70.2672,70.2865,70.2287,70.2287,87777.0
2024-04-09 12:15:00,73.01,73.07,72.96,73.04,63643.0,70.2384,70.2961,70.1903,70.2672,63643.0
2024-04-09 12:20:00,73.05,73.09,73.03,73.09,77740.0,70.2769,70.3153,70.2576,70.3153,77740.0
2024-04-09 12:25:00,73.09,73.16,73.07,73.12,107642.0,70.3153,70.3827,70.2961,70.3442,107642.0
2024-04-09 12:30:00,73.12,73.13,73.07,73.11,65298.0,70.3442,70.3538,70.2961,70.3346,65298.0
2024-04-09 12:35:00,73.1,73.1,73.04,73.05,65907.0,70.325,70.325,70.2672,70.2769,65907.0
2024-04-09 12:40:00,73.06,73.07,72.97,72.98,91494.0,70.2865,70.2961,70.1999,70.2095,91494.0
2024-04-09 12:45:00,72.98,73.01,72.95,72.98,67227.0,70.2095,70.2384,70.1806,70.2095,67227.0
2024-04-09 12:50:00,72.99,73.0,72.87,72.88,82124.0,70.2191,70.2287,70.1037,70.1133,82124.0
2024-04-09 12:55:00,72.88,72.9,72.81,72.88,84571.0,70.1133,70.1325,70.046,70.1133,84571.0
2024-04-09 13:00:00,72.88,72.88,72.83,72.88,39921.0,70.1133,70.1133,70.0652,70.1133,39921.0
2024-04-09 13:05:00,72.87,72.9,72.84,72.86,42244.0,70.1037,70.1325,70.0748,70.0941,42244.0
2024-04-09 13:10:00,72.86,72.9,72.84,72.84,44006.0,70.0941,70.1325,70.0748,70.0748,44006.0
2024-04-09 13:15:00,72.84,72.85,72.79,72.84,57811.0,70.0748,70.0844,70.0267,70.0748,57811.0
2024-04-09 13:20:00,72.84,72.88,72.83,72.87,53814.0,70.0748,70.1133,70.0652,70.1037,53814.0
2024-04-09 13:25:00,72.86,72.87,72.8,72.81,43935.0,70.0941,70.1037,70.0363,70.046,43935.0
2024-04-09 13:30:00,72.81,72.86,72.8,72.83,44532.0,70.046,70.0941,70.0363,70.0652,44532.0
2024-04-09 13:35:00,72.83,72.84,72.77,72.8,68003.0,70.0652,70.0748,70.0075,70.0363,68003.0
2024-04-09 13:40:00,72.8,72.8,72.73,72.74,66065.0,70.0363,70.0363,69.969,69.9786,66065.0
2024-04-09 13:45:00,72.74,72.75,72.7,72.7,39538.0,69.9786,69.9882,69.9401,69.9401,39538.0
2024-04-09 13:50:00,72.71,72.72,72.66,72.67,54288.0,69.9498,69.9594,69.9017,69.9113,54288.0
2024-04-09 13:55:00,72.67,72.67,72.55,72.55,102818.0,69.9113,69.9113,69.7958,69.7958,102818.0
2024-04-09 14:00:00,72.55,72.59,72.52,72.59,154366.0,69.7958,69.8343,69.767,69.8343,154366.0
2024-04-09 14:05:00,72.59,72.72,72.59,72.72,109146.0,69.8343,69.9594,69.8343,69.9594,109146.0
2024-04-09 14:10:00,72.71,72.79,72.71,72.78,66570.0,69.9498,70.0267,69.9498,70.0171,66570.0
2024-04-09 14:15:00,72.79,72.83,72.75,72.83,92825.0,70.0267,70.0652,69.9882,70.0652,92825.0
2024-04-09 14:20:00,72.83,72.85,72.79,72.82,85369.0,70.0652,70.0844,70.0267,70.0556,85369.0
2024-04-09 14:25:00,72.81,72.87,72.81,72.86,51993.0,70.046,70.1037,70.046,70.0941,51993.0
2024-04-09 14:30:00,72.85,72.9,72.82,72.9,64482.0,70.0844,70.1325,70.0556,70.1325,64482.0
2024-04-09 14:35:00,72.9,72.91,72.84,72.84,44729.0,70.1325,70.1422,70.0748,70.0748,44729.0
2024-04-09 14:40:00,72.84,72.87,72.84,72.86,50664.0,70.0748,70.1037,70.0748,70.0941,50664.0
2024-04-09 14:45:00,72.85,72.91,72.82,72.86,68986.0,70.0844,70.1422,70.0556,70.0941,68986.0
2024-04-09 14:50:00,72.86,72.94,72.86,72.91,47685.0,70.0941,70.171,70.0941,70.1422,47685.0
2024-04-09 14:55:00,72.91,72.99,72.89,72.98,82267.0,70.1422,70.2191,70.1229,70.2095,82267.0
2024-04-09 15:00:00,72.98,72.99,72.93,72.95,77734.0,70.2095,70.2191,70.1614,70.1806,77734.0
2024-04-09 15:05:00,72.95,72.95,72.86,72.88,82424.0,70.1806,70.1806,70.0941,70.1133,82424.0
2024-04-09 15:10:00,72.87,72.9,72.82,72.88,88339.0,70.1037,70.1325,70.0556,70.1133,88339.0
2024-04-09 15:15:00,72.88,72.94,72.87,72.92,68730.0,70.1133,70.171,70.1037,70.1518,68730.0
2024-04-09 15:20:00,72.92,72.97,72.9,72.93,73438.0,70.1518,70.1999,70.1325,70.1614,73438.0
2024-04-09 15:25:00,72.93,73.02,72.93,73.02,88453.0,70.1614,70.248,70.1614,70.248,88453.0
2024-04-09 15:30:00,73.01,73.02,72.96,72.98,150290.0,70.2384,70.248,70.1903,70.2095,150290.0
2024-04-09 15:35:00,72.99,73.02,72.92,72.96,133137.0,70.2191,70.248,70.1518,70.1903,133137.0
2024-04-09 15:40:00,72.97,73.0,72.94,72.97,146478.0,70.1999,70.2287,70.171,70.1999,146478.0
2024-04-09 15:45:00,72.96,73.05,72.92,73.05,177373.0,70.1903,70.2769,70.1518,70.2769,177373.0
2024-04-09 15:50:00,73.04,73.05,72.97,73.03,196085.0,70.2672,70.2769,70.1999,70.2576,196085.0
2024-04-09 15:55:00,73.03,73.07,72.95,72.99,428563.0,70.2576,70.2961,70.1806,70.2191,428563.0
2024-04-10 09:30:00,74.45,74.59,74.14,74.51,983378.0,71.6237,71.7584,71.3255,71.6814,983378.0
2024-04-10 09:35:00,74.51,75.17,74.29,74.68,1347453.0,71.6814,72.3164,71.4698,71.845,1347453.0
2024-04-10 09:40:00,74.68,74.88,74.46,74.81,963167.0,71.845,72.0374,71.6333,71.97,963167.0
2024-04-10 09:45:00,74.81,74.81,74.44,74.65,425825.0,71.97,71.97,71.6141,71.8161,425825.0
2024-04-10 09:50:00,74.65,74.72,74.51,74.72,313466.0,71.8161,71.8835,71.6814,71.8835,313466.0
2024-04-10 09:55:00,74.72,74.77,74.33,74.36,414632.0,71.8835,71.9316,71.5083,71.5371,414632.0
2024-04-10 10:00:00,74.37,74.38,73.74,73.95,627593.0,71.5467,71.5564,70.9407,71.1427,627593.0
2024-04-10 10:05:00,73.96,74.3,73.96,74.25,267500.0,71.1523,71.4794,71.1523,71.4313,267500.0
2024-04-10 10:10:00,74.25,74.34,74.1,74.29,295133.0,71.4313,71.5179,71.287,71.4698,295133.0
2024-04-10 10:15:00,74.29,74.39,74.23,74.29,224957.0,71.4698,71.566,71.4121,71.4698,224957.0
2024-04-10 10:20:00,74.28,74.29,74.1,74.25,248330.0,71.4602,71.4698,71.287,71.4313,248330.0
2024-04-10 10:25:00,74.25,74.29,74.11,74.17,195230.0,71.4313,71.4698,71.2966,71.3543,195230.0
2024-04-10 10:30:00,74.18,74.19,73.91,73.99,407928.0,71.364,71.3736,71.1042,71.1812,407928.0
2024-04-10 10:35:00,73.99,74.2,73.97,74.16,307458.0,71.1812,71.3832,71.1619,71.3447,307458.0
2024-04-10 10:40:00,74.16,74.18,74.09,74.17,121578.0,71.3447,71.364,71.2774,71.3543,121578.0
2024-04-10 10:45:00,74.17,74.23,74.05,74.2,318754.0,71.3543,71.4121,71.2389,71.3832,318754.0
2024-04-10 10:50:00,74.21,74.25,74.14,74.15,172779.0,71.3928,71.4313,71.3255,71.3351,172779.0
2024-04-10 10:55:00,74.15,74.17,73.96,74.03,283276.0,71.3351,71.3543,71.1523,71.2196,283276.0
2024-04-10 11:00:00,74.03,74.06,73.91,73.92,143606.0,71.2196,71.2485,71.1042,71.1138,143606.0
2024-04-10 11:05:00,73.92,73.98,73.81,73.96,185172.0,71.1138,71.1715,71.008,71.1523,185172.0
2024-04-10 11:10:00,73.97,73.97,73.86,73.94,94967.0,71.1619,71.1619,71.0561,71.1331,94967.0
2024-04-10 11:15:00,73.94,73.96,73.78,73.91,249881.0,71.1331,71.1523,70.9791,71.1042,249881.0
2024-04-10 11:20:00,73.91,74.09,73.9,74.04,167298.0,71.1042,71.2774,71.0946,71.2293,167298.0
2024-04-10 11:25:00,74.05,74.1,74.01,74.09,157212.0,71.2389,71.287,71.2004,71.2774,157212.0
2024-04-10 11:30:00,74.09,74.11,74.05,74.1,89677.0,71.2774,71.2966,71.2389,71.287,89677.0
2024-04-10 11:35:00,74.1,74.17,74.08,74.14,122004.0,71.287,71.3543,71.2677,71.3255,122004.0
2024-04-10 11:40:00,74.15,74.15,74.06,74.08,74383.0,71.3351,71.3351,71.2485,71.2677,74383.0
2024-04-10 11:45:00,74.08,74.13,74.06,74.1,112210.0,71.2677,71.3159,71.2485,71.287,112210.0
2024-04-10 11:50:00,74.11,74.11,73.97,73.99,296921.0,71.2966,71.2966,71.1619,71.1812,296921.0
2024-04-10 11:55:00,74.0,74.09,73.92,74.07,243995.0,71.1908,71.2774,71.1138,71.2581,243995.0
2024-04-10 12:00:00,74.07,74.13,74.02,74.05,113724.0,71.2581,71.3159,71.21,71.2389,113724.0
2024-04-10 12:05:00,74.06,74.06,74.01,74.04,80877.0,71.2485,71.2485,71.2004,71.2293,80877.0
2024-04-10 12:10:00,74.04,74.05,73.94,73.95,85400.0,71.2293,71.2389,71.1331,71.1427,85400.0
2024-04-10 12:15:00,73.95,74.01,73.92,73.99,73253.0,71.1427,71.2004,71.1138,71.1812,73253.0
2024-04-10 12:20:00,73.98,74.08,73.98,74.07,102710.0,71.1715,71.2677,71.1715,71.2581,102710.0
2024-04-10 12:25:00,74.08,74.13,74.06,74.11,102694.0,71.2677,71.3159,71.2485,71.2966,102694.0
2024-04-10 12:30:00,74.12,74.18,74.09,74.17,90688.0,71.3062,71.364,71.2774,71.3543,90688.0
2024-04-10 12:35:00,74.17,74.2,74.13,74.19,84187.0,71.3543,71.3832,71.3159,71.3736,84187.0
2024-04-10 12:40:00,74.2,74.29,74.19,74.27,86553.0,71.3832,71.4698,71.3736,71.4505,86553.0
2024-04-10 12:45:00,74.27,74.27,74.19,74.23,199606.0,71.4505,71.4505,71.3736,71.4121,199606.0
2024-04-10 12:50:00,74.23,74.24,74.16,74.24,152424.0,71.4121,71.4217,71.3447,71.4217,152424.0
2024-04-10 12:55:00,74.24,74.3,74.24,74.28,81759.0,71.4217,71.4794,71.4217,71.4602,81759.0
2024-04-10 13:00:00,74.28,74.31,74.21,74.23,174789.0,71.4602,71.489,71.3928,71.4121,174789.0
2024-04-10 13:05:00,74.22,74.23,74.08,74.13,117863.0,71.4024,71.4121,71.2677,71.3159,117863.0
2024-04-10 13:10:00,74.12,74.12,73.97,73.99,110769.0,71.3062,71.3062,71.1619,71.1812,110769.0
2024-04-10 13:15:00,73.99,74.12,73.97,74.12,109144.0,71.1812,71.3062,71.1619,71.3062,109144.0
2024-04-10 13:20:00,74.11,74.23,74.06,74.2,199844.0,71.2966,71.4121,71.2485,71.3832,199844.0
2024-04-10 13:25:00,74.21,74.3,74.18,74.26,156591.0,71.3928,71.4794,71.364,71.4409,156591.0
2024-04-10 13:30:00,74.25,74.26,74.12,74.17,86907.0,71.4313,71.4409,71.3062,71.3543,86907.0
2024-04-10 13:35:00,74.17,74.18,74.03,74.04,83418.0,71.3543,71.364,71.2196,71.2293,83418.0
2024-04-10 13:40:00,74.05,74.11,74.0,74.08,149775.0,71.2389,71.2966,71.1908,71.2677,149775.0
2024-04-10 13:45:00,74.07,74.15,74.04,74.13,78619.0,71.2581,71.3351,71.2293,71.3159,78619.0
2024-04-10 13:50:00,74.13,74.22,74.11,74.2,69108.0,71.3159,71.4024,71.2966,71.3832,69108.0
2024-04-10 13:55:00,74.2,74.31,74.16,74.25,99512.0,71.3832,71.489,71.3447,71.4313,99512.0
2024-04-10 14:00:00,74.26,74.34,74.21,74.31,82399.0,71.4409,71.5179,71.3928,71.489,82399.0
2024-04-10 14:05:00,74.3,74.31,74.23,74.28,61542.0,71.4794,71.489,71.4121,71.4602,61542.0
2024-04-10 14:10:00,74.28,74.34,74.26,74.34,71126.0,71.4602,71.5179,71.4409,71.5179,71126.0
2024-04-10 14:15:00,74.34,74.38,74.26,74.27,79019.0,71.5179,71.5564,71.4409,71.4505,79019.0
2024-04-10 14:20:00,74.27,74.32,74.16,74.17,88852.0,71.4505,71.4986,71.3447,71.3543,88852.0
2024-04-10 14:25:00,74.18,74.24,74.16,74.17,72392.0,71.364,71.4217,71.3447,71.3543,72392.0
2024-04-10 14:30:00,74.17,74.19,74.13,74.19,77261.0,71.3543,71.3736,71.3159,71.3736,77261.0
2024-04-10 14:35:00,74.18,74.22,74.15,74.2,83101.0,71.364,71.4024,71.3351,71.3832,83101.0
2024-04-10 14:40:00,74.2,74.23,74.15,74.23,95246.0,71.3832,71.4121,71.3351,71.4121,95246.0
2024-04-10 14:45:00,74.22,74.24,74.15,74.2,58583.0,71.4024,71.4217,71.3351,71.3832,58583.0
2024-04-10 14:50:00,74.2,74.21,74.1,74.15,68437.0,71.3832,71.3928,71.287,71.3351,68437.0
2024-04-10 14:55:00,74.15,74.15,74.04,74.07,96154.0,71.3351,71.3351,71.2293,71.2581,96154.0
2024-04-10 15:00:00,74.08,74.09,74.03,74.09,99221.0,71.2677,71.2774,71.2196,71.2774,99221.0
2024-04-10 15:05:00,74.09,74.24,74.08,74.23,75351.0,71.2774,71.4217,71.2677,71.4121,75351.0
2024-04-10 15:10:00,74.24,74.34,74.22,74.33,153819.0,71.4217,71.5179,71.4024,71.5083,153819.0
2024-04-10 15:15:00,74.33,74.39,74.3,74.33,96870.0,71.5083,71.566,71.4794,71.5083,96870.0
2024-04-10 15:20:00,74.33,74.38,74.3,74.37,112938.0,71.5083,71.5564,71.4794,71.5467,112938.0
2024-04-10 15:25:00,74.36,74.38,74.31,74.36,102084.0,71.5371,71.5564,71.489,71.5371,102084.0
2024-04-10 15:30:00,74.36,74.37,74.31,74.34,115368.0,71.5371,71.5467,71.489,71.5179,115368.0
2024-04-10 15:35:00,74.34,74.43,74.34,74.41,170236.0,71.5179,71.6045,71.5179,71.5852,170236.0
2024-04-10 15:40:00,74.41,74.53,74.39,74.53,247326.0,71.5852,71.7007,71.566,71.7007,247326.0
2024-04-10 15:45:00,74.53,74.62,74.49,74.54,262382.0,71.7007,71.7873,71.6622,71.7103,262382.0
2024-04-10 15:50:00,74.55,74.56,74.46,74.56,304933.0,71.7199,71.7295,71.6333,71.7295,304933.0
2024-04-10 15:55:00,74.55,74.62,74.54,74.59,727257.0,71.7199,71.7873,71.7103,71.7584,727257.0
2024-04-11 09:30:00,75.22,75.43,75.14,75.19,759556.0,72.3645,72.5665,72.2875,72.3356,759556.0
2024-04-11 09:35:00,75.18,75.23,74.93,74.98,381818.0,72.326,72.3741,72.0855,72.1336,381818.0
2024-04-11 09:40:00,74.98,75.06,74.86,74.95,371617.0,72.1336,72.2105,72.0181,72.1047,371617.0
2024-04-11 09:45:00,74.95,75.32,74.95,75.13,334775.0,72.1047,72.4607,72.1047,72.2779,334775.0
2024-04-11 09:50:00,75.13,75.19,75.01,75.03,227586.0,72.2779,72.3356,72.1624,72.1817,227586.0
2024-04-11 09:55:00,75.03,75.05,74.73,74.73,300559.0,72.1817,72.2009,71.8931,71.8931,300559.0
2024-04-11 10:00:00,74.73,74.76,74.59,74.65,218561.0,71.8931,71.9219,71.7584,71.8161,218561.0
2024-04-11 10:05:00,74.67,74.81,74.63,74.79,234444.0,71.8354,71.97,71.7969,71.9508,234444.0
2024-04-11 10:10:00,74.78,74.87,74.75,74.83,156351.0,71.9412,72.0278,71.9123,71.9893,156351.0
2024-04-11 10:15:00,74.84,74.84,74.7,74.75,163153.0,71.9989,71.9989,71.8642,71.9123,163153.0
2024-04-11 10:20:00,74.75,74.79,74.7,74.78,129723.0,71.9123,71.9508,71.8642,71.9412,129723.0
2024-04-11 10:25:00,74.78,74.82,74.59,74.59,202760.0,71.9412,71.9797,71.7584,71.7584,202760.0
2024-04-11 10:30:00,74.59,74.76,74.53,74.55,218132.0,71.7584,71.9219,71.7007,71.7199,218132.0
2024-04-11 10:35:00,74.55,74.69,74.54,74.69,144353.0,71.7199,71.8546,71.7103,71.8546,144353.0
2024-04-11 10:40:00,74.69,74.75,74.65,74.75,157329.0,71.8546,71.9123,71.8161,71.9123,157329.0
2024-04-11 10:45:00,74.75,74.79,74.69,74.7,132967.0,71.9123,71.9508,71.8546,71.8642,132967.0
2024-04-11 10:50:00,74.69,74.73,74.61,74.62,165574.0,71.8546,71.8931,71.7776,71.7873,165574.0
2024-04-11 10:55:00,74.62,74.66,74.58,74.59,90656.0,71.7873,71.8257,71.7488,71.7584,90656.0
2024-04-11 11:00:00,74.6,74.7,74.6,74.65,80169.0,71.768,71.8642,71.768,71.8161,80169.0
2024-04-11 11:05:00,74.66,74.74,74.64,74.64,63023.0,71.8257,71.9027,71.8065,71.8065,63023.0
2024-04-11 11:10:00,74.65,74.67,74.54,74.58,80375.0,71.8161,71.8354,71.7103,71.7488,80375.0
2024-04-11 11:15:00,74.59,74.67,74.57,74.57,76588.0,71.7584,71.8354,71.7391,71.7391,76588.0
2024-04-11 11:20:00,74.58,74.62,74.56,74.58,74426.0,71.7488,71.7873,71.7295,71.7488,74426.0
2024-04-11 11:25:00,74.58,74.59,74.45,74.49,152325.0,71.7488,71.7584,71.6237,71.6622,152325.0
2024-04-11 11:30:00,74.48,74.58,74.47,74.58,64457.0,71.6526,71.7488,71.6429,71.7488,64457.0
2024-04-11 11:35:00,74.58,74.59,74.48,74.51,273376.0,71.7488,71.7584,71.6526,71.6814,273376.0
2024-04-11 11:40:00,74.51,74.57,74.51,74.52,81929.0,71.6814,71.7391,71.6814,71.691,81929.0
2024-04-11 11:45:00,74.53,74.59,74.52,74.58,52062.0,71.7007,71.7584,71.691,71.7488,52062.0
2024-04-11 11:50:00,74.58,74.61,74.55,74.59,57630.0,71.7488,71.7776,71.7199,71.7584,57630.0
2024-04-11 11:55:00,74.58,74.61,74.58,74.59,59721.0,71.7488,71.7776,71.7488,71.7584,59721.0
2024-04-11 12:00:00,74.59,74.66,74.53,74.56,118702.0,71.7584,71.8257,71.7007,71.7295,118702.0
2024-04-11 12:05:00,74.55,74.58,74.4,74.44,138993.0,71.7199,71.7488,71.5756,71.6141,138993.0
2024-04-11 12:10:00,74.43,74.48,74.42,74.44,93518.0,71.6045,71.6526,71.5948,71.6141,93518.0
2024-04-11 12:15:00,74.44,74.45,74.4,74.42,82986.0,71.6141,71.6237,71.5756,71.5948,82986.0
2024-04-11 12:20:00,74.43,74.47,74.42,74.47,52685.0,71.6045,71.6429,71.5948,71.6429,52685.0
2024-04-11 12:25:00,74.46,74.47,74.38,74.39,74914.0,71.6333,71.6429,71.5564,71.566,74914.0
2024-04-11 12:30:00,74.39,74.45,74.37,74.45,79853.0,71.566,71.6237,71.5467,71.6237,79853.0
2024-04-11 12:35:00,74.45,74.47,74.4,74.42,78681.0,71.6237,71.6429,71.5756,71.5948,78681.0
2024-04-11 12:40:00,74.44,74.45,74.4,74.42,56679.0,71.6141,71.6237,71.5756,71.5948,56679.0
2024-04-11 12:45:00,74.42,74.48,74.42,74.48,70498.0,71.5948,71.6526,71.5948,71.6526,70498.0
2024-04-11 12:50:00,74.48,74.55,74.48,74.55,191132.0,71.6526,71.7199,71.6526,71.7199,191132.0
2024-04-11 12:55:00,74.55,74.55,74.49,74.52,157468.0,71.7199,71.7199,71.6622,71.691,157468.0
2024-04-11 13:00:00,74.52,74.59,74.49,74.58,70126.0,71.691,71.7584,71.6622,71.7488,70126.0
2024-04-11 13:05:00,74.58,74.65,74.56,74.65,93487.0,71.7488,71.8161,71.7295,71.8161,93487.0
2024-04-11 13:10:00,74.65,74.79,74.64,74.76,141616.0,71.8161,71.9508,71.8065,71.9219,141616.0
2024-04-11 13:15:00,74.77,74.77,74.7,74.76,85566.0,71.9316,71.9316,71.8642,71.9219,85566.0
2024-04-11 13:20:00,74.77,74.81,74.71,74.75,88492.0,71.9316,71.97,71.8738,71.9123,88492.0
2024-04-11 13:25:00,74.75,74.79,74.73,74.75,61526.0,71.9123,71.9508,71.8931,71.9123,61526.0
2024-04-11 13:30:00,74.75,74.78,74.71,74.72,66207.0,71.9123,71.9412,71.8738,71.8835,66207.0
2024-04-11 13:35:00,74.72,74.74,74.65,74.68,79241.0,71.8835,71.9027,71.8161,71.845,79241.0
2024-04-11 13:40:00,74.69,74.71,74.66,74.67,65297.0,71.8546,71.8738,71.8257,71.8354,65297.0
2024-04-11 13:45:00,74.68,74.71,74.65,74.7,67427.0,71.845,71.8738,71.8161,71.8642,67427.0
2024-04-11 13:50:00,74.7,74.73,74.68,74.7,46418.0,71.8642,71.8931,71.845,71.8642,46418.0
2024-04-11 13:55:00,74.7,74.75,74.68,74.69,81188.0,71.8642,71.9123,71.845,71.8546,81188.0
2024-04-11 14:00:00,74.69,74.74,74.68,74.73,55251.0,71.8546,71.9027,71.845,71.8931,55251.0
2024-04-11 14:05:00,74.73,74.87,74.73,74.86,133457.0,71.8931,72.0278,71.8931,72.0181,133457.0
2024-04-11 14:10:00,74.86,74.87,74.8,74.82,76351.0,72.0181,72.0278,71.9604,71.9797,76351.0
2024-04-11 14:15:00,74.82,74.84,74.78,74.83,62296.0,71.9797,71.9989,71.9412,71.9893,62296.0
2024-04-11 14:20:00,74.83,74.88,74.82,74.87,85021.0,71.9893,72.0374,71.9797,72.0278,85021.0
2024-04-11 14:25:00,74.87,74.94,74.86,74.91,61651.0,72.0278,72.0951,72.0181,72.0662,61651.0
2024-04-11 14:30:00,74.91,74.96,74.88,74.96,99261.0,72.0662,72.1143,72.0374,72.1143,99261.0
2024-04-11 14:35:00,74.95,74.96,74.9,74.91,96739.0,72.1047,72.1143,72.0566,72.0662,96739.0
2024-04-11 14:40:00,74.91,74.92,74.87,74.9,45869.0,72.0662,72.0759,72.0278,72.0566,45869.0
2024-04-11 14:45:00,74.9,74.9,74.8,74.81,58800.0,72.0566,72.0566,71.9604,71.97,58800.0
2024-04-11 14:50:00,74.81,74.84,74.77,74.78,51982.0,71.97,71.9989,71.9316,71.9412,51982.0
2024-04-11 14:55:00,74.79,74.82,74.74,74.75,89756.0,71.9508,71.9797,71.9027,71.9123,89756.0
2024-04-11 15:00:00,74.74,74.81,74.73,74.79,79984.0,71.9027,71.97,71.8931,71.9508,79984.0
2024-04-11 15:05:00,74.8,74.83,74.79,74.79,40714.0,71.9604,71.9893,71.9508,71.9508,40714.0
2024-04-11 15:10:00,74.78,74.82,74.78,74.78,51873.0,71.9412,71.9797,71.9412,71.9412,51873.0
2024-04-11 15:15:00,74.78,74.8,74.75,74.77,70245.0,71.9412,71.9604,71.9123,71.9316,70245.0
2024-04-11 15:20:00,74.77,74.81,74.75,74.78,68900.0,71.9316,71.97,71.9123,71.9412,68900.0
2024-04-11 15:25:00,74.77,74.8,74.71,74.73,155453.0,71.9316,71.9604,71.8738,71.8931,155453.0
2024-04-11 15:30:00,74.72,74.78,74.68,74.77,148441.0,71.8835,71.9412,71.845,71.9316,148441.0
2024-04-11 15:35:00,74.78,74.85,74.77,74.84,109737.0,71.9412,72.0085,71.9316,71.9989,109737.0
2024-04-11 15:40:00,74.84,74.92,74.83,74.9,169486.0,71.9989,72.0759,71.9893,72.0566,169486.0
2024-04-11 15:45:00,74.9,74.93,74.84,74.84,432426.0,72.0566,72.0855,71.9989,71.9989,432426.0
2024-04-11 15:50:00,74.84,74.88,74.81,74.87,175116.0,71.9989,72.0374,71.97,72.0278,175116.0
2024-04-11 15:55:00,74.87,74.87,74.78,74.85,533152.0,72.0278,72.0278,71.9412,72.0085,533152.0
2024-04-12 09:30:00,72.91,72.98,72.74,72.81,610856.0,70.1422,70.2095,69.9786,70.046,610856.0
2024-04-12 09:35:00,72.81,72.86,72.59,72.63,546547.0,70.046,70.0941,69.8343,69.8728,546547.0
2024-04-12 09:40:00,72.63,72.83,72.57,72.78,386965.0,69.8728,70.0652,69.8151,70.0171,386965.0
2024-04-12 09:45:00,72.78,72.85,72.62,72.63,365718.0,70.0171,70.0844,69.8632,69.8728,365718.0
2024-04-12 09:50:00,72.64,72.73,72.62,72.63,163560.0,69.8824,69.969,69.8632,69.8728,163560.0
2024-04-12 09:55:00,72.64,72.67,72.56,72.64,335288.0,69.8824,69.9113,69.8055,69.8824,335288.0
2024-04-12 10:00:00,72.64,72.64,72.45,72.54,343918.0,69.8824,69.8824,69.6996,69.7862,343918.0
2024-04-12 10:05:00,72.54,72.62,72.45,72.48,277850.0,69.7862,69.8632,69.6996,69.7285,277850.0
2024-04-12 10:10:00,72.49,72.52,72.41,72.46,203833.0,69.7381,69.767,69.6611,69.7092,203833.0
2024-04-12 10:15:00,72.46,72.5,72.31,72.47,262089.0,69.7092,69.7477,69.5649,69.7189,262089.0
2024-04-12 10:20:00,72.47,72.57,72.44,72.48,216099.0,69.7189,69.8151,69.69,69.7285,216099.0
2024-04-12 10:25:00,72.48,72.51,72.37,72.41,124995.0,69.7285,69.7574,69.6227,69.6611,124995.0
2024-04-12 10:30:00,72.42,72.49,72.38,72.39,135601.0,69.6708,69.7381,69.6323,69.6419,135601.0
2024-04-12 10:35:00,72.39,72.51,72.39,72.48,225289.0,69.6419,69.7574,69.6419,69.7285,225289.0
2024-04-12 10:40:00,72.48,72.52,72.45,72.49,124167.0,69.7285,69.767,69.6996,69.7381,124167.0
2024-04-12 10:45:00,72.48,72.53,72.44,72.44,150919.0,69.7285,69.7766,69.69,69.69,150919.0
2024-04-12 10:50:00,72.45,72.47,72.36,72.37,203829.0,69.6996,69.7189,69.613,69.6227,203829.0
2024-04-12 10:55:00,72.37,72.48,72.37,72.39,120703.0,69.6227,69.7285,69.6227,69.6419,120703.0
2024-04-12 11:00:00,72.39,72.43,72.36,72.41,129511.0,69.6419,69.6804,69.613,69.6611,129511.0
2024-04-12 11:05:00,72.41,72.44,72.36,72.38,127642.0,69.6611,69.69,69.613,69.6323,127642.0
2024-04-12 11:10:00,72.37,72.42,72.36,72.37,103957.0,69.6227,69.6708,69.613,69.6227,103957.0
2024-04-12 11:15:00,72.37,72.4,72.18,72.37,279658.0,69.6227,69.6515,69.4399,69.6227,279658.0
2024-04-12 11:20:00,72.37,72.44,72.33,72.34,189217.0,69.6227,69.69,69.5842,69.5938,189217.0
2024-04-12 11:25:00,72.34,72.43,72.31,72.42,226273.0,69.5938,69.6804,69.5649,69.6708,226273.0
2024-04-12 11:30:00,72.42,72.47,72.39,72.42,177992.0,69.6708,69.7189,69.6419,69.6708,177992.0
2024-04-12 11:35:00,72.43,72.48,72.4,72.46,141820.0,69.6804,69.7285,69.6515,69.7092,141820.0
2024-04-12 11:40:00,72.46,72.53,72.42,72.48,75500.0,69.7092,69.7766,69.6708,69.7285,75500.0
2024-04-12 11:45:00,72.48,72.51,72.43,72.44,74297.0,69.7285,69.7574,69.6804,69.69,74297.0
2024-04-12 11:50:00,72.44,72.47,72.4,72.42,78170.0,69.69,69.7189,69.6515,69.6708,78170.0
2024-04-12 11:55:00,72.42,72.42,72.33,72.34,109919.0,69.6708,69.6708,69.5842,69.5938,109919.0
2024-04-12 12:00:00,72.34,72.35,72.28,72.29,148651.0,69.5938,69.6034,69.5361,69.5457,148651.0
2024-04-12 12:05:00,72.3,72.33,72.21,72.23,113570.0,69.5553,69.5842,69.4687,69.488,113570.0
2024-04-12 12:10:00,72.23,72.24,72.13,72.13,144125.0,69.488,69.4976,69.3918,69.3918,144125.0
2024-04-12 12:15:00,72.14,72.18,72.12,72.14,150771.0,69.4014,69.4399,69.3822,69.4014,150771.0
2024-04-12 12:20:00,72.14,72.16,72.08,72.12,154468.0,69.4014,69.4206,69.3437,69.3822,154468.0
2024-04-12 12:25:00,72.12,72.17,72.09,72.09,117823.0,69.3822,69.4303,69.3533,69.3533,117823.0
2024-04-12 12:30:00,72.09,72.1,72.01,72.09,144059.0,69.3533,69.3629,69.2763,69.3533,144059.0
2024-04-12 12:35:00,72.09,72.09,71.95,71.97,230151.0,69.3533,69.3533,69.2186,69.2379,230151.0
2024-04-12 12:40:00,71.98,72.06,71.95,71.97,221904.0,69.2475,69.3244,69.2186,69.2379,221904.0
2024-04-12 12:45:00,71.97,72.04,71.94,71.99,132405.0,69.2379,69.3052,69.209,69.2571,132405.0
2024-04-12 12:50:00,71.99,72.09,71.98,72.05,97728.0,69.2571,69.3533,69.2475,69.3148,97728.0
2024-04-12 12:55:00,72.05,72.09,72.03,72.03,88212.0,69.3148,69.3533,69.2956,69.2956,88212.0
2024-04-12 13:00:00,72.03,72.04,71.92,71.94,125456.0,69.2956,69.3052,69.1897,69.209,125456.0
2024-04-12 13:05:00,71.94,71.99,71.83,71.9,197894.0,69.209,69.2571,69.1032,69.1705,197894.0
2024-04-12 13:10:00,71.92,71.97,71.89,71.94,68480.0,69.1897,69.2379,69.1609,69.209,68480.0
2024-04-12 13:15:00,71.93,71.99,71.92,71.93,103279.0,69.1994,69.2571,69.1897,69.1994,103279.0
2024-04-12 13:20:00,71.92,71.95,71.89,71.9,53149.0,69.1897,69.2186,69.1609,69.1705,53149.0
2024-04-12 13:25:00,71.91,71.92,71.86,71.88,108422.0,69.1801,69.1897,69.132,69.1513,108422.0
2024-04-12 13:30:00,71.88,71.88,71.77,71.78,229414.0,69.1513,69.1513,69.0454,69.0551,229414.0
2024-04-12 13:35:00,71.79,71.87,71.73,71.84,231870.0,69.0647,69.1416,69.007,69.1128,231870.0
2024-04-12 13:40:00,71.84,71.93,71.82,71.89,139723.0,69.1128,69.1994,69.0935,69.1609,139723.0
2024-04-12 13:45:00,71.89,71.93,71.84,71.91,121181.0,69.1609,69.1994,69.1128,69.1801,121181.0
2024-04-12 13:50:00,71.92,71.93,71.84,71.87,61134.0,69.1897,69.1994,69.1128,69.1416,61134.0
2024-04-12 13:55:00,71.87,71.93,71.85,71.92,74667.0,69.1416,69.1994,69.1224,69.1897,74667.0
2024-04-12 14:00:00,71.92,71.92,71.8,71.84,94599.0,69.1897,69.1897,69.0743,69.1128,94599.0
2024-04-12 14:05:00,71.84,71.96,71.83,71.93,92871.0,69.1128,69.2282,69.1032,69.1994,92871.0
2024-04-12 14:10:00,71.92,71.96,71.86,71.9,74813.0,69.1897,69.2282,69.132,69.1705,74813.0
2024-04-12 14:15:00,71.9,71.93,71.88,71.9,64122.0,69.1705,69.1994,69.1513,69.1705,64122.0
2024-04-12 14:20:00,71.91,71.92,71.83,71.85,76591.0,69.1801,69.1897,69.1032,69.1224,76591.0
2024-04-12 14:25:00,71.86,71.87,71.81,71.81,75184.0,69.132,69.1416,69.0839,69.0839,75184.0
2024-04-12 14:30:00,71.81,71.82,71.74,71.77,131825.0,69.0839,69.0935,69.0166,69.0454,131825.0
2024-04-12 14:35:00,71.77,71.78,71.72,71.72,148805.0,69.0454,69.0551,68.9973,68.9973,148805.0
2024-04-12 14:40:00,71.72,71.76,71.67,71.7,231049.0,68.9973,69.0358,68.9492,68.9781,231049.0
2024-04-12 14:45:00,71.71,71.72,71.6,71.6,134883.0,68.9877,68.9973,68.8819,68.8819,134883.0
2024-04-12 14:50:00,71.61,71.64,71.56,71.63,126452.0,68.8915,68.9204,68.8434,68.9108,126452.0
2024-04-12 14:55:00,71.63,71.65,71.57,71.58,123840.0,68.9108,68.93,68.853,68.8627,123840.0
2024-04-12 15:00:00,71.57,71.59,71.51,71.56,135369.0,68.853,68.8723,68.7953,68.8434,135369.0
2024-04-12 15:05:00,71.56,71.57,71.53,71.56,169255.0,68.8434,68.853,68.8146,68.8434,169255.0
2024-04-12 15:10:00,71.55,71.57,71.45,71.47,207174.0,68.8338,68.853,68.7376,68.7568,207174.0
2024-04-12 15:15:00,71.47,71.5,71.45,71.5,178078.0,68.7568,68.7857,68.7376,68.7857,178078.0
2024-04-12 15:20:00,71.5,71.54,71.49,71.52,193682.0,68.7857,68.8242,68.7761,68.8049,193682.0
2024-04-12 15:25:00,71.53,71.59,71.5,71.52,156746.0,68.8146,68.8723,68.7857,68.8049,156746.0
2024-04-12 15:30:00,71.51,71.62,71.51,71.52,243292.0,68.7953,68.9011,68.7953,68.8049,243292.0
2024-04-12 15:35:00,71.52,71.52,71.37,71.46,357752.0,68.8049,68.8049,68.6606,68.7472,357752.0
2024-04-12 15:40:00,71.46,71.54,71.44,71.48,217103.0,68.7472,68.8242,68.728,68.7665,217103.0
2024-04-12 15:45:00,71.48,71.55,71.48,71.54,385699.0,68.7665,68.8338,68.7665,68.8242,385699.0
2024-04-12 15:50:00,71.54,71.54,71.37,71.44,449946.0,68.8242,68.8242,68.6606,68.728,449946.0
2024-04-12 15:55:00,71.44,71.47,71.29,71.29,797418.0,68.728,68.7568,68.5837,68.5837,797418.0
2024-04-15 09:30:00,71.73,72.05,71.23,71.42,788771.0,69.007,69.3148,68.5259,68.7087,788771.0
2024-04-15 09:35:00,71.42,71.56,71.08,71.11,531292.0,68.7087,68.8434,68.3816,68.4105,531292.0
2024-04-15 09:40:00,71.11,71.2,70.9,71.16,480828.0,68.4105,68.4971,68.2085,68.4586,480828.0
2024-04-15 09:45:00,71.15,71.28,71.09,71.1,252146.0,68.449,68.574,68.3913,68.4009,252146.0
2024-04-15 09:50:00,71.1,71.34,71.09,71.28,183522.0,68.4009,68.6318,68.3913,68.574,183522.0
2024-04-15 09:55:00,71.28,71.3,71.15,71.28,135903.0,68.574,68.5933,68.449,68.574,135903.0
2024-04-15 10:00:00,71.27,71.4,71.22,71.3,217569.0,68.5644,68.6895,68.5163,68.5933,217569.0
2024-04-15 10:05:00,71.31,71.32,71.13,71.18,215141.0,68.6029,68.6125,68.4297,68.4778,215141.0
2024-04-15 10:10:00,71.18,71.32,71.13,71.28,151735.0,68.4778,68.6125,68.4297,68.574,151735.0
2024-04-15 10:15:00,71.28,71.39,71.28,71.32,126651.0,68.574,68.6799,68.574,68.6125,126651.0
2024-04-15 10:20:00,71.33,71.34,71.2,71.2,108183.0,68.6221,68.6318,68.4971,68.4971,108183.0
2024-04-15 10:25:00,71.21,71.26,71.2,71.21,115774.0,68.5067,68.5548,68.4971,68.5067,115774.0
2024-04-15 10:30:00,71.21,71.29,71.2,71.23,100632.0,68.5067,68.5837,68.4971,68.5259,100632.0
2024-04-15 10:35:00,71.23,71.34,71.23,71.27,95677.0,68.5259,68.6318,68.5259,68.5644,95677.0
2024-04-15 10:40:00,71.28,71.44,71.27,71.32,123365.0,68.574,68.728,68.5644,68.6125,123365.0
2024-04-15 10:45:00,71.32,71.35,71.26,71.31,56442.0,68.6125,68.6414,68.5548,68.6029,56442.0
2024-04-15 10:50:00,71.31,71.34,71.23,71.28,70810.0,68.6029,68.6318,68.5259,68.574,70810.0
2024-04-15 10:55:00,71.26,71.32,71.24,71.3,94926.0,68.5548,68.6125,68.5356,68.5933,94926.0
2024-04-15 11:00:00,71.3,71.31,71.26,71.31,86494.0,68.5933,68.6029,68.5548,68.6029,86494.0
2024-04-15 11:05:00,71.3,71.34,71.26,71.28,76443.0,68.5933,68.6318,68.5548,68.574,76443.0
2024-04-15 11:10:00,71.27,71.32,71.23,71.25,72851.0,68.5644,68.6125,68.5259,68.5452,72851.0
2024-04-15 11:15:00,71.25,71.28,71.23,71.26,70242.0,68.5452,68.574,68.5259,68.5548,70242.0
2024-04-15 11:20:00,71.26,71.28,71.21,71.23,76010.0,68.5548,68.574,68.5067,68.5259,76010.0
2024-04-15 11:25:00,71.23,71.32,71.23,71.3,66012.0,68.5259,68.6125,68.5259,68.5933,66012.0
2024-04-15 11:30:00,71.31,71.32,71.26,71.31,61547.0,68.6029,68.6125,68.5548,68.6029,61547.0
2024-04-15 11:35:00,71.31,71.32,71.27,71.31,60609.0,68.6029,68.6125,68.5644,68.6029,60609.0
2024-04-15 11:40:00,71.31,71.36,71.3,71.33,74944.0,68.6029,68.651,68.5933,68.6221,74944.0
2024-04-15 11:45:00,71.33,71.35,71.29,71.33,74104.0,68.6221,68.6414,68.5837,68.6221,74104.0
2024-04-15 11:50:00,71.33,71.41,71.32,71.39,119369.0,68.6221,68.6991,68.6125,68.6799,119369.0
2024-04-15 11:55:00,71.39,71.39,71.31,71.34,91139.0,68.6799,68.6799,68.6029,68.6318,91139.0
2024-04-15 12:00:00,71.35,71.37,71.32,71.34,61622.0,68.6414,68.6606,68.6125,68.6318,61622.0
2024-04-15 12:05:00,71.34,71.35,71.26,71.29,136936.0,68.6318,68.6414,68.5548,68.5837,136936.0
2024-04-15 12:10:00,71.3,71.31,71.23,71.25,91529.0,68.5933,68.6029,68.5259,68.5452,91529.0
2024-04-15 12:15:00,71.25,71.27,71.19,71.2,105229.0,68.5452,68.5644,68.4875,68.4971,105229.0
2024-04-15 12:20:00,71.2,71.2,71.08,71.1,77988.0,68.4971,68.4971,68.3816,68.4009,77988.0
2024-04-15 12:25:00,71.1,71.1,71.03,71.06,95932.0,68.4009,68.4009,68.3335,68.3624,95932.0
2024-04-15 12:30:00,71.05,71.05,70.98,71.0,119172.0,68.3528,68.3528,68.2854,68.3047,119172.0
2024-04-15 12:35:00,71.0,71.01,70.92,70.94,69483.0,68.3047,68.3143,68.2277,68.247,69483.0
2024-04-15 12:40:00,70.95,70.98,70.87,70.87,101462.0,68.2566,68.2854,68.1796,68.1796,101462.0
2024-04-15 12:45:00,70.88,70.91,70.86,70.89,105411.0,68.1892,68.2181,68.17,68.1988,105411.0
2024-04-15 12:50:00,70.89,70.92,70.85,70.88,77989.0,68.1988,68.2277,68.1604,68.1892,77989.0
2024-04-15 12:55:00,70.88,70.92,70.86,70.87,80040.0,68.1892,68.2277,68.17,68.1796,80040.0
2024-04-15 13:00:00,70.87,70.87,70.75,70.84,98513.0,68.1796,68.1796,68.0642,68.1507,98513.0
2024-04-15 13:05:00,70.83,70.91,70.82,70.88,97993.0,68.1411,68.2181,68.1315,68.1892,97993.0
2024-04-15 13:10:00,70.88,70.88,70.78,70.78,60808.0,68.1892,68.1892,68.093,68.093,60808.0
2024-04-15 13:15:00,70.78,70.83,70.73,70.73,98690.0,68.093,68.1411,68.0449,68.0449,98690.0
2024-04-15 13:20:00,70.73,70.74,70.59,70.62,176912.0,68.0449,68.0545,67.9102,67.9391,176912.0
2024-04-15 13:25:00,70.62,70.62,70.46,70.47,199548.0,67.9391,67.9391,67.7852,67.7948,199548.0
2024-04-15 13:30:00,70.47,70.52,70.4,70.48,227263.0,67.7948,67.8429,67.7275,67.8044,227263.0
2024-04-15 13:35:00,70.49,70.54,70.47,70.48,123404.0,67.814,67.8621,67.7948,67.8044,123404.0
2024-04-15 13:40:00,70.48,70.61,70.44,70.55,104767.0,67.8044,67.9295,67.7659,67.8718,104767.0
2024-04-15 13:45:00,70.54,70.55,70.43,70.46,136534.0,67.8621,67.8718,67.7563,67.7852,136534.0
2024-04-15 13:50:00,70.45,70.51,70.41,70.48,86029.0,67.7756,67.8333,67.7371,67.8044,86029.0
2024-04-15 13:55:00,70.48,70.6,70.46,70.59,93540.0,67.8044,67.9199,67.7852,67.9102,93540.0
2024-04-15 14:00:00,70.6,70.6,70.46,70.5,108424.0,67.9199,67.9199,67.7852,67.8237,108424.0
2024-04-15 14:05:00,70.5,70.53,70.46,70.49,60494.0,67.8237,67.8525,67.7852,67.814,60494.0
2024-04-15 14:10:00,70.5,70.51,70.38,70.41,126031.0,67.8237,67.8333,67.7082,67.7371,126031.0
2024-04-15 14:15:00,70.42,70.45,70.39,70.45,82354.0,67.7467,67.7756,67.7178,67.7756,82354.0
2024-04-15 14:20:00,70.44,70.46,70.27,70.29,136778.0,67.7659,67.7852,67.6024,67.6216,136778.0
2024-04-15 14:25:00,70.29,70.39,70.29,70.35,94838.0,67.6216,67.7178,67.6216,67.6793,94838.0
2024-04-15 14:30:00,70.34,70.37,70.28,70.37,113976.0,67.6697,67.6986,67.612,67.6986,113976.0
2024-04-15 14:35:00,70.37,70.42,70.35,70.35,97899.0,67.6986,67.7467,67.6793,67.6793,97899.0
2024-04-15 14:40:00,70.36,70.45,70.36,70.4,53729.0,67.689,67.7756,67.689,67.7275,53729.0
2024-04-15 14:45:00,70.39,70.42,70.37,70.39,78372.0,67.7178,67.7467,67.6986,67.7178,78372.0
2024-04-15 14:50:00,70.39,70.39,70.33,70.34,88227.0,67.7178,67.7178,67.6601,67.6697,88227.0
2024-04-15 14:55:00,70.33,70.37,70.3,70.31,97595.0,67.6601,67.6986,67.6312,67.6409,97595.0
2024-04-15 15:00:00,70.3,70.3,70.17,70.19,236014.0,67.6312,67.6312,67.5062,67.5254,236014.0
2024-04-15 15:05:00,70.18,70.24,70.17,70.23,128434.0,67.5158,67.5735,67.5062,67.5639,128434.0
2024-04-15 15:10:00,70.23,70.27,70.21,70.25,102932.0,67.5639,67.6024,67.5447,67.5831,102932.0
2024-04-15 15:15:00,70.24,70.29,70.2,70.26,199782.0,67.5735,67.6216,67.535,67.5928,199782.0
2024-04-15 15:20:00,70.26,70.35,70.24,70.31,105254.0,67.5928,67.6793,67.5735,67.6409,105254.0
2024-04-15 15:25:00,70.32,70.36,70.31,70.35,92463.0,67.6505,67.689,67.6409,67.6793,92463.0
2024-04-15 15:30:00,70.34,70.48,70.33,70.47,245455.0,67.6697,67.8044,67.6601,67.7948,245455.0
2024-04-15 15:35:00,70.48,70.52,70.43,70.51,143628.0,67.8044,67.8429,67.7563,67.8333,143628.0
2024-04-15 15:40:00,70.51,70.54,70.46,70.48,142300.0,67.8333,67.8621,67.7852,67.8044,142300.0
2024-04-15 15:45:00,70.48,70.64,70.48,70.61,191668.0,67.8044,67.9583,67.8044,67.9295,191668.0
2024-04-15 15:50:00,70.61,70.73,70.6,70.7,290377.0,67.9295,68.0449,67.9199,68.0161,290377.0
2024-04-15 15:55:00,70.7,70.76,70.64,70.65,678810.0,68.0161,68.0738,67.9583,67.968,678810.0
2024-04-16 09:30:00,70.02,70.19,69.59,69.76,598439.0,67.3619,67.5254,66.9482,67.1117,598439.0
2024-04-16 09:35:00,69.76,69.8,69.62,69.63,349297.0,67.1117,67.1502,66.9771,66.9867,349297.0
2024-04-16 09:40:00,69.63,69.67,69.46,69.56,393780.0,66.9867,67.0252,66.8231,66.9193,393780.0
2024-04-16 09:45:00,69.56,69.7,69.56,69.65,285649.0,66.9193,67.054,66.9193,67.0059,285649.0
2024-04-16 09:50:00,69.65,69.7,69.58,69.59,218517.0,67.0059,67.054,66.9386,66.9482,218517.0
2024-04-16 09:55:00,69.59,69.61,69.44,69.61,378629.0,66.9482,66.9674,66.8039,66.9674,378629.0
2024-04-16 10:00:00,69.61,69.75,69.55,69.58,284925.0,66.9674,67.1021,66.9097,66.9386,284925.0
2024-04-16 10:05:00,69.58,69.69,69.56,69.65,216637.0,66.9386,67.0444,66.9193,67.0059,216637.0
2024-04-16 10:10:00,69.64,69.91,69.63,69.83,400223.0,66.9963,67.2561,66.9867,67.1791,400223.0
2024-04-16 10:15:00,69.83,69.98,69.79,69.96,279354.0,67.1791,67.3234,67.1406,67.3042,279354.0
2024-04-16 10:20:00,69.97,70.0,69.81,69.81,179455.0,67.3138,67.3426,67.1598,67.1598,179455.0
2024-04-16 10:25:00,69.81,69.83,69.74,69.79,121683.0,67.1598,67.1791,67.0925,67.1406,121683.0
2024-04-16 10:30:00,69.8,69.81,69.7,69.76,146375.0,67.1502,67.1598,67.054,67.1117,146375.0
2024-04-16 10:35:00,69.76,69.8,69.7,69.77,197153.0,67.1117,67.1502,67.054,67.1214,197153.0
2024-04-16 10:40:00,69.77,69.79,69.68,69.78,206479.0,67.1214,67.1406,67.0348,67.131,206479.0
2024-04-16 10:45:00,69.77,69.78,69.69,69.7,211365.0,67.1214,67.131,67.0444,67.054,211365.0
2024-04-16 10:50:00,69.7,69.72,69.57,69.57,171743.0,67.054,67.0733,66.929,66.929,171743.0
2024-04-16 10:55:00,69.57,69.59,69.52,69.52,233049.0,66.929,66.9482,66.8809,66.8809,233049.0
2024-04-16 11:00:00,69.53,69.56,69.5,69.51,249969.0,66.8905,66.9193,66.8616,66.8712,249969.0
2024-04-16 11:05:00,69.51,69.53,69.41,69.44,275404.0,66.8712,66.8905,66.775,66.8039,275404.0
2024-04-16 11:10:00,69.43,69.48,69.38,69.39,253518.0,66.7943,66.8424,66.7462,66.7558,253518.0
2024-04-16 11:15:00,69.39,69.45,69.38,69.41,222926.0,66.7558,66.8135,66.7462,66.775,222926.0
2024-04-16 11:20:00,69.41,69.48,69.33,69.4,291675.0,66.775,66.8424,66.6981,66.7654,291675.0
2024-04-16 11:25:00,69.4,69.52,69.39,69.44,244532.0,66.7654,66.8809,66.7558,66.8039,244532.0
2024-04-16 11:30:00,69.44,69.45,69.34,69.41,173535.0,66.8039,66.8135,66.7077,66.775,173535.0
2024-04-16 11:35:00,69.41,69.42,69.32,69.32,182320.0,66.775,66.7847,66.6885,66.6885,182320.0
2024-04-16 11:40:00,69.32,69.4,69.31,69.4,152378.0,66.6885,66.7654,66.6788,66.7654,152378.0
2024-04-16 11:45:00,69.4,69.4,69.29,69.34,286899.0,66.7654,66.7654,66.6596,66.7077,286899.0
2024-04-16 11:50:00,69.34,69.44,69.33,69.41,174203.0,66.7077,66.8039,66.6981,66.775,174203.0
2024-04-16 11:55:00,69.41,69.49,69.38,69.38,195406.0,66.775,66.852,66.7462,66.7462,195406.0
2024-04-16 12:00:00,69.38,69.44,69.35,69.44,102309.0,66.7462,66.8039,66.7173,66.8039,102309.0
2024-04-16 12:05:00,69.45,69.65,69.43,69.63,175584.0,66.8135,67.0059,66.7943,66.9867,175584.0
2024-04-16 12:10:00,69.62,69.66,69.58,69.65,71013.0,66.9771,67.0155,66.9386,67.0059,71013.0
2024-04-16 12:15:00,69.65,69.76,69.61,69.74,141694.0,67.0059,67.1117,66.9674,67.0925,141694.0
2024-04-16 12:20:00,69.73,69.78,69.69,69.72,131017.0,67.0829,67.131,67.0444,67.0733,131017.0
2024-04-16 12:25:00,69.73,69.83,69.71,69.73,151619.0,67.0829,67.1791,67.0636,67.0829,151619.0
2024-04-16 12:30:00,69.73,69.81,69.7,69.8,72430.0,67.0829,67.1598,67.054,67.1502,72430.0
2024-04-16 12:35:00,69.81,69.87,69.78,69.81,91531.0,67.1598,67.2176,67.131,67.1598,91531.0
2024-04-16 12:40:00,69.82,69.93,69.82,69.88,149911.0,67.1695,67.2753,67.1695,67.2272,149911.0
2024-04-16 12:45:00,69.88,69.98,69.86,69.97,109794.0,67.2272,67.3234,67.208,67.3138,109794.0
2024-04-16 12:50:00,69.97,70.06,69.96,70.05,144878.0,67.3138,67.4004,67.3042,67.3907,144878.0
2024-04-16 12:55:00,70.04,70.06,69.99,70.0,90169.0,67.3811,67.4004,67.333,67.3426,90169.0
2024-04-16 13:00:00,70.0,70.02,69.97,70.01,111790.0,67.3426,67.3619,67.3138,67.3523,111790.0
2024-04-16 13:05:00,70.01,70.1,69.98,70.09,150744.0,67.3523,67.4388,67.3234,67.4292,150744.0
2024-04-16 13:10:00,70.09,70.1,70.03,70.03,89073.0,67.4292,67.4388,67.3715,67.3715,89073.0
2024-04-16 13:15:00,70.03,70.04,69.94,69.95,57040.0,67.3715,67.3811,67.2849,67.2945,57040.0
2024-04-16 13:20:00,69.95,70.0,69.92,70.0,96508.0,67.2945,67.3426,67.2657,67.3426,96508.0
2024-04-16 13:25:00,70.0,70.06,69.97,69.97,168958.0,67.3426,67.4004,67.3138,67.3138,168958.0
2024-04-16 13:30:00,69.97,69.98,69.79,69.94,158009.0,67.3138,67.3234,67.1406,67.2849,158009.0
2024-04-16 13:35:00,69.94,70.05,69.94,70.0,145230.0,67.2849,67.3907,67.2849,67.3426,145230.0
2024-04-16 13:40:00,70.01,70.1,70.0,70.03,52981.0,67.3523,67.4388,67.3426,67.3715,52981.0
2024-04-16 13:45:00,70.03,70.06,69.95,69.95,80883.0,67.3715,67.4004,67.2945,67.2945,80883.0
2024-04-16 13:50:00,69.96,70.01,69.88,70.0,93080.0,67.3042,67.3523,67.2272,67.3426,93080.0
2024-04-16 13:55:00,70.01,70.14,70.0,70.12,123502.0,67.3523,67.4773,67.3426,67.4581,123502.0
2024-04-16 14:00:00,70.11,70.11,70.01,70.07,61854.0,67.4485,67.4485,67.3523,67.41,61854.0
2024-04-16 14:05:00,70.08,70.31,70.04,70.3,118030.0,67.4196,67.6409,67.3811,67.6312,118030.0
2024-04-16 14:10:00,70.28,70.3,70.13,70.13,112962.0,67.612,67.6312,67.4677,67.4677,112962.0
2024-04-16 14:15:00,70.14,70.15,69.97,69.99,83216.0,67.4773,67.4869,67.3138,67.333,83216.0
2024-04-16 14:20:00,70.0,70.01,69.9,69.95,80010.0,67.3426,67.3523,67.2464,67.2945,80010.0
2024-04-16 14:25:00,69.95,70.0,69.86,69.89,62020.0,67.2945,67.3426,67.208,67.2368,62020.0
2024-04-16 14:30:00,69.9,69.92,69.79,69.92,142220.0,67.2464,67.2657,67.1406,67.2657,142220.0
2024-04-16 14:35:00,69.92,69.96,69.88,69.94,108119.0,67.2657,67.3042,67.2272,67.2849,108119.0
2024-04-16 14:40:00,69.94,70.01,69.93,69.99,76553.0,67.2849,67.3523,67.2753,67.333,76553.0
2024-04-16 14:45:00,69.99,70.01,69.94,69.95,46371.0,67.333,67.3523,67.2849,67.2945,46371.0
2024-04-16 14:50:00,69.95,70.01,69.95,70.0,67721.0,67.2945,67.3523,67.2945,67.3426,67721.0
2024-04-16 14:55:00,70.0,70.01,69.96,69.98,71966.0,67.3426,67.3523,67.3042,67.3234,71966.0
2024-04-16 15:00:00,69.98,70.0,69.9,69.93,95054.0,67.3234,67.3426,67.2464,67.2753,95054.0
2024-04-16 15:05:00,69.92,69.99,69.9,69.98,89651.0,67.2657,67.333,67.2464,67.3234,89651.0
2024-04-16 15:10:00,69.98,70.0,69.94,69.96,85667.0,67.3234,67.3426,67.2849,67.3042,85667.0
2024-04-16 15:15:00,69.95,69.99,69.93,69.98,106396.0,67.2945,67.333,67.2753,67.3234,106396.0
2024-04-16 15:20:00,69.98,70.03,69.95,69.97,112105.0,67.3234,67.3715,67.2945,67.3138,112105.0
2024-04-16 15:25:00,69.98,70.01,69.97,69.98,89166.0,67.3234,67.3523,67.3138,67.3234,89166.0
2024-04-16 15:30:00,69.98,69.99,69.87,69.87,198630.0,67.3234,67.333,67.2176,67.2176,198630.0
2024-04-16 15:35:00,69.86,69.91,69.83,69.86,95325.0,67.208,67.2561,67.1791,67.208,95325.0
2024-04-16 15:40:00,69.86,69.88,69.81,69.87,169047.0,67.208,67.2272,67.1598,67.2176,169047.0
2024-04-16 15:45:00,69.86,69.89,69.79,69.81,209028.0,67.208,67.2368,67.1406,67.1598,209028.0
2024-04-16 15:50:00,69.81,69.82,69.67,69.67,298056.0,67.1598,67.1695,67.0252,67.0252,298056.0
2024-04-16 15:55:00,69.68,69.72,69.57,69.6,720051.0,67.0348,67.0733,66.929,66.9578,720051.0
2024-04-17 09:30:00,69.71,69.94,69.62,69.93,328386.0,67.0636,67.2849,66.9771,67.2753,328386.0
2024-04-17 09:35:00,69.91,70.01,69.75,69.77,271405.0,67.2561,67.3523,67.1021,67.1214,271405.0
2024-04-17 09:40:00,69.79,69.84,69.63,69.78,163220.0,67.1406,67.1887,66.9867,67.131,163220.0
2024-04-17 09:45:00,69.78,69.98,69.75,69.83,206807.0,67.131,67.3234,67.1021,67.1791,206807.0
2024-04-17 09:50:00,69.83,69.91,69.75,69.77,119050.0,67.1791,67.2561,67.1021,67.1214,119050.0
2024-04-17 09:55:00,69.77,69.84,69.61,69.65,302924.0,67.1214,67.1887,66.9674,67.0059,302924.0
2024-04-17 10:00:00,69.64,69.65,69.4,69.46,400523.0,66.9963,67.0059,66.7654,66.8231,400523.0
2024-04-17 10:05:00,69.46,69.49,69.29,69.39,194420.0,66.8231,66.852,66.6596,66.7558,194420.0
2024-04-17 10:10:00,69.39,69.4,69.15,69.23,318612.0,66.7558,66.7654,66.5249,66.6019,318612.0
2024-04-17 10:15:00,69.23,69.36,69.16,69.32,215715.0,66.6019,66.7269,66.5345,66.6885,215715.0
2024-04-17 10:20:00,69.31,69.32,69.15,69.23,166507.0,66.6788,66.6885,66.5249,66.6019,166507.0
2024-04-17 10:25:00,69.24,69.44,69.24,69.35,101507.0,66.6115,66.8039,66.6115,66.7173,101507.0
2024-04-17 10:30:00,69.35,69.4,69.32,69.35,69399.0,66.7173,66.7654,66.6885,66.7173,69399.0
2024-04-17 10:35:00,69.34,69.37,69.28,69.31,109095.0,66.7077,66.7366,66.65,66.6788,109095.0
2024-04-17 10:40:00,69.31,69.36,69.28,69.34,119262.0,66.6788,66.7269,66.65,66.7077,119262.0
2024-04-17 10:45:00,69.35,69.42,69.33,69.4,130318.0,66.7173,66.7847,66.6981,66.7654,130318.0
2024-04-17 10:50:00,69.4,69.4,69.16,69.21,176907.0,66.7654,66.7654,66.5345,66.5826,176907.0
2024-04-17 10:55:00,69.22,69.26,69.17,69.18,209950.0,66.5922,66.6307,66.5441,66.5538,209950.0
2024-04-17 11:00:00,69.18,69.28,69.17,69.26,204322.0,66.5538,66.65,66.5441,66.6307,204322.0
2024-04-17 11:05:00,69.27,69.28,69.17,69.2,156923.0,66.6403,66.65,66.5441,66.573,156923.0
2024-04-17 11:10:00,69.2,69.27,69.17,69.26,123342.0,66.573,66.6403,66.5441,66.6307,123342.0
2024-04-17 11:15:00,69.27,69.29,69.17,69.17,125385.0,66.6403,66.6596,66.5441,66.5441,125385.0
2024-04-17 11:20:00,69.17,69.19,69.11,69.11,176497.0,66.5441,66.5634,66.4864,66.4864,176497.0
2024-04-17 11:25:00,69.12,69.14,69.08,69.09,131272.0,66.496,66.5153,66.4576,66.4672,131272.0
2024-04-17 11:30:00,69.09,69.1,68.93,68.98,313556.0,66.4672,66.4768,66.3133,66.3614,313556.0
2024-04-17 11:35:00,68.97,69.05,68.96,68.98,161635.0,66.3517,66.4287,66.3421,66.3614,161635.0
2024-04-17 11:40:00,68.97,69.01,68.94,68.99,112811.0,66.3517,66.3902,66.3229,66.371,112811.0
2024-04-17 11:45:00,69.0,69.0,68.89,68.89,144751.0,66.3806,66.3806,66.2748,66.2748,144751.0
2024-04-17 11:50:00,68.89,68.97,68.87,68.95,130620.0,66.2748,66.3517,66.2555,66.3325,130620.0
2024-04-17 11:55:00,68.95,68.97,68.9,68.93,77068.0,66.3325,66.3517,66.2844,66.3133,77068.0
2024-04-17 12:00:00,68.93,68.94,68.8,68.81,120387.0,66.3133,66.3229,66.1882,66.1978,120387.0
2024-04-17 12:05:00,68.81,68.83,68.72,68.77,173770.0,66.1978,66.2171,66.1112,66.1593,173770.0
2024-04-17 12:10:00,68.76,68.85,68.75,68.83,183479.0,66.1497,66.2363,66.1401,66.2171,183479.0
2024-04-17 12:15:00,68.82,68.82,68.76,68.79,101897.0,66.2074,66.2074,66.1497,66.1786,101897.0
2024-04-17 12:20:00,68.8,68.85,68.74,68.78,232988.0,66.1882,66.2363,66.1305,66.169,232988.0
2024-04-17 12:25:00,68.78,68.91,68.78,68.89,191075.0,66.169,66.294,66.169,66.2748,191075.0
2024-04-17 12:30:00,68.88,69.04,68.88,69.01,92656.0,66.2652,66.4191,66.2652,66.3902,92656.0
2024-04-17 12:35:00,69.02,69.04,68.94,68.94,81233.0,66.3998,66.4191,66.3229,66.3229,81233.0
2024-04-17 12:40:00,68.95,68.99,68.89,68.89,62235.0,66.3325,66.371,66.2748,66.2748,62235.0
2024-04-17 12:45:00,68.89,68.93,68.82,68.92,119832.0,66.2748,66.3133,66.2074,66.3036,119832.0
2024-04-17 12:50:00,68.92,68.93,68.86,68.9,70806.0,66.3036,66.3133,66.2459,66.2844,70806.0
2024-04-17 12:55:00,68.91,68.92,68.85,68.86,81122.0,66.294,66.3036,66.2363,66.2459,81122.0
2024-04-17 13:00:00,68.86,68.91,68.82,68.9,93581.0,66.2459,66.294,66.2074,66.2844,93581.0
2024-04-17 13:05:00,68.9,69.01,68.86,69.01,129317.0,66.2844,66.3902,66.2459,66.3902,129317.0
2024-04-17 13:10:00,69.01,69.04,68.93,68.98,68533.0,66.3902,66.4191,66.3133,66.3614,68533.0
2024-04-17 13:15:00,68.98,69.08,68.97,69.06,134614.0,66.3614,66.4576,66.3517,66.4383,134614.0
2024-04-17 13:20:00,69.06,69.1,69.03,69.07,92059.0,66.4383,66.4768,66.4095,66.4479,92059.0
2024-04-17 13:25:00,69.07,69.11,69.03,69.09,88347.0,66.4479,66.4864,66.4095,66.4672,88347.0
2024-04-17 13:30:00,69.09,69.16,69.09,69.13,56880.0,66.4672,66.5345,66.4672,66.5057,56880.0
2024-04-17 13:35:00,69.13,69.21,69.13,69.18,47391.0,66.5057,66.5826,66.5057,66.5538,47391.0
2024-04-17 13:40:00,69.17,69.18,69.1,69.15,81095.0,66.5441,66.5538,66.4768,66.5249,81095.0
2024-04-17 13:45:00,69.14,69.14,69.04,69.09,46413.0,66.5153,66.5153,66.4191,66.4672,46413.0
2024-04-17 13:50:00,69.09,69.18,69.09,69.18,59150.0,66.4672,66.5538,66.4672,66.5538,59150.0
2024-04-17 13:55:00,69.18,69.22,69.17,69.22,63200.0,66.5538,66.5922,66.5441,66.5922,63200.0
2024-04-17 14:00:00,69.23,69.24,69.2,69.22,75068.0,66.6019,66.6115,66.573,66.5922,75068.0
2024-04-17 14:05:00,69.21,69.23,69.18,69.22,65285.0,66.5826,66.6019,66.5538,66.5922,65285.0
2024-04-17 14:10:00,69.21,69.21,69.12,69.15,50825.0,66.5826,66.5826,66.496,66.5249,50825.0
2024-04-17 14:15:00,69.15,69.16,69.09,69.11,52524.0,66.5249,66.5345,66.4672,66.4864,52524.0
2024-04-17 14:20:00,69.1,69.11,69.06,69.08,29156.0,66.4768,66.4864,66.4383,66.4576,29156.0
2024-04-17 14:25:00,69.08,69.15,69.07,69.09,45614.0,66.4576,66.5249,66.4479,66.4672,45614.0
2024-04-17 14:30:00,69.09,69.09,69.05,69.05,43909.0,66.4672,66.4672,66.4287,66.4287,43909.0
2024-04-17 14:35:00,69.06,69.11,69.01,69.09,77439.0,66.4383,66.4864,66.3902,66.4672,77439.0
2024-04-17 14:40:00,69.09,69.26,69.09,69.25,75525.0,66.4672,66.6307,66.4672,66.6211,75525.0
2024-04-17 14:45:00,69.26,69.28,69.21,69.23,60780.0,66.6307,66.65,66.5826,66.6019,60780.0
2024-04-17 14:50:00,69.24,69.26,69.05,69.09,71672.0,66.6115,66.6307,66.4287,66.4672,71672.0
2024-04-17 14:55:00,69.09,69.1,69.01,69.03,88828.0,66.4672,66.4768,66.3902,66.4095,88828.0
2024-04-17 15:00:00,69.02,69.07,68.98,68.98,94046.0,66.3998,66.4479,66.3614,66.3614,94046.0
2024-04-17 15:05:00,68.98,69.03,68.95,68.97,78298.0,66.3614,66.4095,66.3325,66.3517,78298.0
2024-04-17 15:10:00,68.97,69.01,68.94,68.96,58260.0,66.3517,66.3902,66.3229,66.3421,58260.0
2024-04-17 15:15:00,68.97,69.03,68.96,68.99,63119.0,66.3517,66.4095,66.3421,66.371,63119.0
2024-04-17 15:20:00,68.99,69.01,68.94,68.98,74020.0,66.371,66.3902,66.3229,66.3614,74020.0
2024-04-17 15:25:00,68.97,69.01,68.93,68.95,100022.0,66.3517,66.3902,66.3133,66.3325,100022.0
2024-04-17 15:30:00,68.96,69.01,68.94,69.0,95747.0,66.3421,66.3902,66.3229,66.3806,95747.0
2024-04-17 15:35:00,68.99,68.99,68.89,68.9,126362.0,66.371,66.371,66.2748,66.2844,126362.0
2024-04-17 15:40:00,68.9,68.99,68.88,68.96,142162.0,66.2844,66.371,66.2652,66.3421,142162.0
2024-04-17 15:45:00,68.96,69.04,68.94,69.01,148735.0,66.3421,66.4191,66.3229,66.3902,148735.0
2024-04-17 15:50:00,69.0,69.01,68.92,68.96,230954.0,66.3806,66.3902,66.3036,66.3421,230954.0
2024-04-17 15:55:00,68.96,68.97,68.81,68.81,521125.0,66.3421,66.3517,66.1978,66.1978,521125.0
2024-04-18 09:30:00,69.09,69.52,69.05,69.4,297957.0,66.4672,66.8809,66.4287,66.7654,297957.0
2024-04-18 09:35:00,69.4,69.44,68.89,68.95,233267.0,66.7654,66.8039,66.2748,66.3325,233267.0
2024-04-18 09:40:00,68.95,69.14,68.9,69.05,134452.0,66.3325,66.5153,66.2844,66.4287,134452.0
2024-04-18 09:45:00,69.05,69.2,68.97,69.19,163797.0,66.4287,66.573,66.3517,66.5634,163797.0
2024-04-18 09:50:00,69.19,69.2,68.98,68.98,142303.0,66.5634,66.573,66.3614,66.3614,142303.0
2024-04-18 09:55:00,68.98,69.19,68.96,69.07,119227.0,66.3614,66.5634,66.3421,66.4479,119227.0
2024-04-18 10:00:00,69.08,69.17,69.03,69.14,116298.0,66.4576,66.5441,66.4095,66.5153,116298.0
2024-04-18 10:05:00,69.15,69.28,69.14,69.27,111797.0,66.5249,66.65,66.5153,66.6403,111797.0
2024-04-18 10:10:00,69.27,69.35,69.23,69.32,92220.0,66.6403,66.7173,66.6019,66.6885,92220.0
2024-04-18 10:15:00,69.31,69.38,69.26,69.27,115909.0,66.6788,66.7462,66.6307,66.6403,115909.0
2024-04-18 10:20:00,69.26,69.27,69.18,69.21,104641.0,66.6307,66.6403,66.5538,66.5826,104641.0
2024-04-18 10:25:00,69.21,69.35,69.2,69.27,67942.0,66.5826,66.7173,66.573,66.6403,67942.0
2024-04-18 10:30:00,69.26,69.3,69.24,69.29,62200.0,66.6307,66.6692,66.6115,66.6596,62200.0
2024-04-18 10:35:00,69.29,69.4,69.25,69.31,111940.0,66.6596,66.7654,66.6211,66.6788,111940.0
2024-04-18 10:40:00,69.31,69.45,69.29,69.44,126924.0,66.6788,66.8135,66.6596,66.8039,126924.0
2024-04-18 10:45:00,69.45,69.53,69.4,69.5,139337.0,66.8135,66.8905,66.7654,66.8616,139337.0
2024-04-18 10:50:00,69.5,69.5,69.43,69.46,67686.0,66.8616,66.8616,66.7943,66.8231,67686.0
2024-04-18 10:55:00,69.47,69.52,69.35,69.38,198509.0,66.8328,66.8809,66.7173,66.7462,198509.0
2024-04-18 11:00:00,69.39,69.44,69.38,69.4,49962.0,66.7558,66.8039,66.7462,66.7654,49962.0
2024-04-18 11:05:00,69.41,69.51,69.4,69.51,92806.0,66.775,66.8712,66.7654,66.8712,92806.0
2024-04-18 11:10:00,69.5,69.61,69.5,69.56,102064.0,66.8616,66.9674,66.8616,66.9193,102064.0
2024-04-18 11:15:00,69.56,69.6,69.52,69.53,98766.0,66.9193,66.9578,66.8809,66.8905,98766.0
2024-04-18 11:20:00,69.53,69.63,69.52,69.59,129006.0,66.8905,66.9867,66.8809,66.9482,129006.0
2024-04-18 11:25:00,69.58,69.59,69.4,69.41,86366.0,66.9386,66.9482,66.7654,66.775,86366.0
2024-04-18 11:30:00,69.41,69.44,69.31,69.44,64510.0,66.775,66.8039,66.6788,66.8039,64510.0
2024-04-18 11:35:00,69.45,69.45,69.33,69.34,64180.0,66.8135,66.8135,66.6981,66.7077,64180.0
2024-04-18 11:40:00,69.34,69.38,69.33,69.38,76035.0,66.7077,66.7462,66.6981,66.7462,76035.0
2024-04-18 11:45:00,69.38,69.39,69.29,69.31,77980.0,66.7462,66.7558,66.6596,66.6788,77980.0
2024-04-18 11:50:00,69.31,69.39,69.31,69.36,45115.0,66.6788,66.7558,66.6788,66.7269,45115.0
2024-04-18 11:55:00,69.36,69.42,69.33,69.34,53115.0,66.7269,66.7847,66.6981,66.7077,53115.0
2024-04-18 12:00:00,69.34,69.4,69.32,69.33,37316.0,66.7077,66.7654,66.6885,66.6981,37316.0
2024-04-18 12:05:00,69.33,69.34,69.26,69.28,101670.0,66.6981,66.7077,66.6307,66.65,101670.0
2024-04-18 12:10:00,69.28,69.35,69.27,69.31,72394.0,66.65,66.7173,66.6403,66.6788,72394.0
2024-04-18 12:15:00,69.3,69.33,69.23,69.31,68987.0,66.6692,66.6981,66.6019,66.6788,68987.0
2024-04-18 12:20:00,69.31,69.33,69.28,69.3,40129.0,66.6788,66.6981,66.65,66.6692,40129.0
2024-04-18 12:25:00,69.31,69.34,69.28,69.31,69101.0,66.6788,66.7077,66.65,66.6788,69101.0
2024-04-18 12:30:00,69.31,69.32,69.18,69.19,59297.0,66.6788,66.6885,66.5538,66.5634,59297.0
2024-04-18 12:35:00,69.19,69.23,69.18,69.22,52820.0,66.5634,66.6019,66.5538,66.5922,52820.0
2024-04-18 12:40:00,69.22,69.24,69.11,69.12,51203.0,66.5922,66.6115,66.4864,66.496,51203.0
2024-04-18 12:45:00,69.13,69.14,69.08,69.08,114388.0,66.5057,66.5153,66.4576,66.4576,114388.0
2024-04-18 12:50:00,69.08,69.1,69.03,69.05,59726.0,66.4576,66.4768,66.4095,66.4287,59726.0
2024-04-18 12:55:00,69.05,69.1,69.04,69.06,87579.0,66.4287,66.4768,66.4191,66.4383,87579.0
2024-04-18 13:00:00,69.06,69.08,69.0,69.01,55884.0,66.4383,66.4576,66.3806,66.3902,55884.0
2024-04-18 13:05:00,69.0,69.03,68.98,69.01,50898.0,66.3806,66.4095,66.3614,66.3902,50898.0
2024-04-18 13:10:00,69.01,69.01,68.97,69.0,61975.0,66.3902,66.3902,66.3517,66.3806,61975.0
2024-04-18 13:15:00,69.01,69.01,68.92,68.97,87879.0,66.3902,66.3902,66.3036,66.3517,87879.0
2024-04-18 13:20:00,68.97,68.99,68.91,68.91,50051.0,66.3517,66.371,66.294,66.294,50051.0
2024-04-18 13:25:00,68.92,68.99,68.91,68.98,116374.0,66.3036,66.371,66.294,66.3614,116374.0
2024-04-18 13:30:00,68.98,69.03,68.92,68.95,73931.0,66.3614,66.4095,66.3036,66.3325,73931.0
2024-04-18 13:35:00,68.95,68.97,68.89,68.91,59998.0,66.3325,66.3517,66.2748,66.294,59998.0
2024-04-18 13:40:00,68.92,68.96,68.88,68.95,58397.0,66.3036,66.3421,66.2652,66.3325,58397.0
2024-04-18 13:45:00,68.95,69.05,68.94,69.03,76649.0,66.3325,66.4287,66.3229,66.4095,76649.0
2024-04-18 13:50:00,69.02,69.03,68.93,68.95,65776.0,66.3998,66.4095,66.3133,66.3325,65776.0
2024-04-18 13:55:00,68.96,69.02,68.96,69.02,32420.0,66.3421,66.3998,66.3421,66.3998,32420.0
2024-04-18 14:00:00,69.01,69.01,68.91,68.93,53828.0,66.3902,66.3902,66.294,66.3133,53828.0
2024-04-18 14:05:00,68.93,68.94,68.82,68.84,70020.0,66.3133,66.3229,66.2074,66.2267,70020.0
2024-04-18 14:10:00,68.84,68.89,68.81,68.88,69965.0,66.2267,66.2748,66.1978,66.2652,69965.0
2024-04-18 14:15:00,68.88,68.93,68.87,68.92,33473.0,66.2652,66.3133,66.2555,66.3036,33473.0
2024-04-18 14:20:00,68.92,68.96,68.89,68.92,34374.0,66.3036,66.3421,66.2748,66.3036,34374.0
2024-04-18 14:25:00,68.91,68.96,68.9,68.94,60686.0,66.294,66.3421,66.2844,66.3229,60686.0
2024-04-18 14:30:00,68.94,68.94,68.83,68.84,53525.0,66.3229,66.3229,66.2171,66.2267,53525.0
2024-04-18 14:35:00,68.84,68.9,68.84,68.9,34668.0,66.2267,66.2844,66.2267,66.2844,34668.0
2024-04-18 14:40:00,68.89,68.94,68.89,68.94,51664.0,66.2748,66.3229,66.2748,66.3229,51664.0
2024-04-18 14:45:00,68.93,68.96,68.88,68.91,91775.0,66.3133,66.3421,66.2652,66.294,91775.0
2024-04-18 14:50:00,68.9,68.9,68.86,68.87,34180.0,66.2844,66.2844,66.2459,66.2555,34180.0
2024-04-18 14:55:00,68.87,68.88,68.8,68.81,78794.0,66.2555,66.2652,66.1882,66.1978,78794.0
2024-04-18 15:00:00,68.81,68.92,68.81,68.9,99103.0,66.1978,66.3036,66.1978,66.2844,99103.0
2024-04-18 15:05:00,68.9,68.94,68.88,68.9,46966.0,66.2844,66.3229,66.2652,66.2844,46966.0
2024-04-18 15:10:00,68.91,68.98,68.89,68.9,82712.0,66.294,66.3614,66.2748,66.2844,82712.0
2024-04-18 15:15:00,68.9,68.92,68.87,68.92,69678.0,66.2844,66.3036,66.2555,66.3036,69678.0
2024-04-18 15:20:00,68.92,68.93,68.89,68.92,65288.0,66.3036,66.3133,66.2748,66.3036,65288.0
2024-04-18 15:25:00,68.92,68.98,68.88,68.98,68039.0,66.3036,66.3614,66.2652,66.3614,68039.0
2024-04-18 15:30:00,68.98,68.99,68.93,68.95,78092.0,66.3614,66.371,66.3133,66.3325,78092.0
2024-04-18 15:35:00,68.95,68.99,68.89,68.92,99304.0,66.3325,66.371,66.2748,66.3036,99304.0
2024-04-18 15:40:00,68.91,68.98,68.88,68.98,111394.0,66.294,66.3614,66.2652,66.3614,111394.0
2024-04-18 15:45:00,68.98,69.04,68.96,68.98,142379.0,66.3614,66.4191,66.3421,66.3614,142379.0
2024-04-18 15:50:00,68.99,69.02,68.89,68.9,193547.0,66.371,66.3998,66.2748,66.2844,193547.0
2024-04-18 15:55:00,68.9,68.92,68.86,68.87,314728.0,66.2844,66.3036,66.2459,66.2555,314728.0
2024-04-19 09:30:00,68.42,68.95,68.36,68.78,390431.0,65.8226,66.3325,65.7649,66.169,390431.0
2024-04-19 09:35:00,68.77,68.85,68.45,68.58,215182.0,66.1593,66.2363,65.8515,65.9765,215182.0
2024-04-19 09:40:00,68.58,68.79,68.54,68.73,180270.0,65.9765,66.1786,65.9381,66.1208,180270.0
2024-04-19 09:45:00,68.73,68.8,68.66,68.69,186453.0,66.1208,66.1882,66.0535,66.0824,186453.0
2024-04-19 09:50:00,68.67,68.75,68.62,68.69,148295.0,66.0631,66.1401,66.015,66.0824,148295.0
2024-04-19 09:55:00,68.69,68.75,68.64,68.67,128275.0,66.0824,66.1401,66.0343,66.0631,128275.0
2024-04-19 10:00:00,68.66,68.83,68.64,68.82,136128.0,66.0535,66.2171,66.0343,66.2074,136128.0
2024-04-19 10:05:00,68.82,68.85,68.73,68.78,200879.0,66.2074,66.2363,66.1208,66.169,200879.0
2024-04-19 10:10:00,68.79,68.87,68.71,68.77,131405.0,66.1786,66.2555,66.1016,66.1593,131405.0
2024-04-19 10:15:00,68.77,68.86,68.73,68.75,102637.0,66.1593,66.2459,66.1208,66.1401,102637.0
2024-04-19 10:20:00,68.76,68.84,68.65,68.68,189330.0,66.1497,66.2267,66.0439,66.0727,189330.0
2024-04-19 10:25:00,68.68,68.74,68.62,68.7,142803.0,66.0727,66.1305,66.015,66.092,142803.0
2024-04-19 10:30:00,68.7,68.81,68.7,68.75,89194.0,66.092,66.1978,66.092,66.1401,89194.0
2024-04-19 10:35:00,68.75,68.76,68.67,68.67,67369.0,66.1401,66.1497,66.0631,66.0631,67369.0
2024-04-19 10:40:00,68.68,68.79,68.65,68.78,82337.0,66.0727,66.1786,66.0439,66.169,82337.0
2024-04-19 10:45:00,68.77,68.82,68.77,68.79,84379.0,66.1593,66.2074,66.1593,66.1786,84379.0
2024-04-19 10:50:00,68.79,68.81,68.75,68.78,80229.0,66.1786,66.1978,66.1401,66.169,80229.0
2024-04-19 10:55:00,68.77,68.79,68.72,68.78,79553.0,66.1593,66.1786,66.1112,66.169,79553.0
2024-04-19 11:00:00,68.77,68.83,68.76,68.8,108682.0,66.1593,66.2171,66.1497,66.1882,108682.0
2024-04-19 11:05:00,68.8,68.89,68.73,68.87,91520.0,66.1882,66.2748,66.1208,66.2555,91520.0
2024-04-19 11:10:00,68.86,68.91,68.82,68.89,98421.0,66.2459,66.294,66.2074,66.2748,98421.0
2024-04-19 11:15:00,68.89,68.94,68.86,68.9,126562.0,66.2748,66.3229,66.2459,66.2844,126562.0
2024-04-19 11:20:00,68.91,68.93,68.86,68.88,79784.0,66.294,66.3133,66.2459,66.2652,79784.0
2024-04-19 11:25:00,68.88,68.92,68.84,68.85,76560.0,66.2652,66.3036,66.2267,66.2363,76560.0
2024-04-19 11:30:00,68.85,68.87,68.77,68.81,106436.0,66.2363,66.2555,66.1593,66.1978,106436.0
2024-04-19 11:35:00,68.82,68.96,68.81,68.95,72972.0,66.2074,66.3421,66.1978,66.3325,72972.0
2024-04-19 11:40:00,68.95,68.96,68.84,68.87,66713.0,66.3325,66.3421,66.2267,66.2555,66713.0
2024-04-19 11:45:00,68.87,68.9,68.83,68.85,53667.0,66.2555,66.2844,66.2171,66.2363,53667.0
2024-04-19 11:50:00,68.85,68.87,68.8,68.81,44343.0,66.2363,66.2555,66.1882,66.1978,44343.0
2024-04-19 11:55:00,68.8,68.8,68.66,68.67,85544.0,66.1882,66.1882,66.0535,66.0631,85544.0
2024-04-19 12:00:00,68.67,68.69,68.62,68.65,93449.0,66.0631,66.0824,66.015,66.0439,93449.0
2024-04-19 12:05:00,68.64,68.65,68.59,68.6,111096.0,66.0343,66.0439,65.9862,65.9958,111096.0
2024-04-19 12:10:00,68.61,68.61,68.53,68.53,174718.0,66.0054,66.0054,65.9284,65.9284,174718.0
2024-04-19 12:15:00,68.54,68.54,68.44,68.45,127794.0,65.9381,65.9381,65.8419,65.8515,127794.0
2024-04-19 12:20:00,68.45,68.52,68.44,68.45,79952.0,65.8515,65.9188,65.8419,65.8515,79952.0
2024-04-19 12:25:00,68.45,68.52,68.43,68.45,117625.0,65.8515,65.9188,65.8322,65.8515,117625.0
2024-04-19 12:30:00,68.45,68.5,68.42,68.48,76498.0,65.8515,65.8996,65.8226,65.8803,76498.0
2024-04-19 12:35:00,68.49,68.52,68.46,68.48,46164.0,65.89,65.9188,65.8611,65.8803,46164.0
2024-04-19 12:40:00,68.48,68.57,68.46,68.54,69775.0,65.8803,65.9669,65.8611,65.9381,69775.0
2024-04-19 12:45:00,68.54,68.59,68.51,68.59,65536.0,65.9381,65.9862,65.9092,65.9862,65536.0
2024-04-19 12:50:00,68.58,68.67,68.57,68.64,67620.0,65.9765,66.0631,65.9669,66.0343,67620.0
2024-04-19 12:55:00,68.64,68.69,68.62,68.67,71260.0,66.0343,66.0824,66.015,66.0631,71260.0
2024-04-19 13:00:00,68.67,68.74,68.65,68.7,130089.0,66.0631,66.1305,66.0439,66.092,130089.0
2024-04-19 13:05:00,68.7,68.86,68.7,68.86,65804.0,66.092,66.2459,66.092,66.2459,65804.0
2024-04-19 13:10:00,68.86,68.86,68.77,68.78,45648.0,66.2459,66.2459,66.1593,66.169,45648.0
2024-04-19 13:15:00,68.78,68.86,68.75,68.85,54477.0,66.169,66.2459,66.1401,66.2363,54477.0
2024-04-19 13:20:00,68.85,68.88,68.81,68.86,44527.0,66.2363,66.2652,66.1978,66.2459,44527.0
2024-04-19 13:25:00,68.86,68.87,68.77,68.78,51782.0,66.2459,66.2555,66.1593,66.169,51782.0
2024-04-19 13:30:00,68.77,68.88,68.76,68.87,54932.0,66.1593,66.2652,66.1497,66.2555,54932.0
2024-04-19 13:35:00,68.88,68.9,68.85,68.89,61426.0,66.2652,66.2844,66.2363,66.2748,61426.0
2024-04-19 13:40:00,68.89,68.9,68.87,68.9,104052.0,66.2748,66.2844,66.2555,66.2844,104052.0
2024-04-19 13:45:00,68.9,68.97,68.87,68.96,92632.0,66.2844,66.3517,66.2555,66.3421,92632.0
2024-04-19 13:50:00,68.96,69.0,68.95,68.98,82440.0,66.3421,66.3806,66.3325,66.3614,82440.0
2024-04-19 13:55:00,68.98,69.0,68.92,68.99,82090.0,66.3614,66.3806,66.3036,66.371,82090.0
2024-04-19 14:00:00,68.98,69.0,68.9,68.91,83580.0,66.3614,66.3806,66.2844,66.294,83580.0
2024-04-19 14:05:00,68.9,68.98,68.87,68.93,131252.0,66.2844,66.3614,66.2555,66.3133,131252.0
2024-04-19 14:10:00,68.94,68.98,68.92,68.92,58393.0,66.3229,66.3614,66.3036,66.3036,58393.0
2024-04-19 14:15:00,68.92,69.04,68.91,69.01,79107.0,66.3036,66.4191,66.294,66.3902,79107.0
2024-04-19 14:20:00,69.01,69.04,68.98,69.01,62206.0,66.3902,66.4191,66.3614,66.3902,62206.0
2024-04-19 14:25:00,69.01,69.04,68.92,68.92,69150.0,66.3902,66.4191,66.3036,66.3036,69150.0
2024-04-19 14:30:00,68.92,68.98,68.92,68.95,76612.0,66.3036,66.3614,66.3036,66.3325,76612.0
2024-04-19 14:35:00,68.95,69.02,68.92,68.94,109510.0,66.3325,66.3998,66.3036,66.3229,109510.0
2024-04-19 14:40:00,68.95,68.97,68.89,68.94,89116.0,66.3325,66.3517,66.2748,66.3229,89116.0
2024-04-19 14:45:00,68.95,69.0,68.91,68.98,159424.0,66.3325,66.3806,66.294,66.3614,159424.0
2024-04-19 14:50:00,68.98,69.05,68.98,69.01,142598.0,66.3614,66.4287,66.3614,66.3902,142598.0
2024-04-19 14:55:00,69.0,69.06,68.98,69.04,75853.0,66.3806,66.4383,66.3614,66.4191,75853.0
2024-04-19 15:00:00,69.04,69.15,69.0,69.14,87602.0,66.4191,66.5249,66.3806,66.5153,87602.0
2024-04-19 15:05:00,69.14,69.14,69.04,69.08,101497.0,66.5153,66.5153,66.4191,66.4576,101497.0
2024-04-19 15:10:00,69.08,69.12,69.04,69.06,118010.0,66.4576,66.496,66.4191,66.4383,118010.0
2024-04-19 15:15:00,69.05,69.06,68.97,69.03,113724.0,66.4287,66.4383,66.3517,66.4095,113724.0
2024-04-19 15:20:00,69.03,69.06,68.96,68.97,96070.0,66.4095,66.4383,66.3421,66.3517,96070.0
2024-04-19 15:25:00,68.97,69.05,68.96,69.01,101585.0,66.3517,66.4287,66.3421,66.3902,101585.0
2024-04-19 15:30:00,69.01,69.06,68.98,69.03,102757.0,66.3902,66.4383,66.3614,66.4095,102757.0
2024-04-19 15:35:00,69.03,69.05,68.93,69.01,99954.0,66.4095,66.4287,66.3133,66.3902,99954.0
2024-04-19 15:40:00,69.02,69.02,68.93,68.95,207632.0,66.3998,66.3998,66.3133,66.3325,207632.0
2024-04-19 15:45:00,68.95,69.01,68.9,69.01,166985.0,66.3325,66.3902,66.2844,66.3902,166985.0
2024-04-19 15:50:00,68.99,69.11,68.93,69.09,228634.0,66.371,66.4864,66.3133,66.4672,228634.0
2024-04-19 15:55:00,69.09,69.12,69.01,69.07,537044.0,66.4672,66.496,66.3902,66.4479,537044.0
2024-04-22 09:30:00,69.7,69.98,69.41,69.45,526283.0,67.054,67.3234,66.775,66.8135,526283.0
2024-04-22 09:35:00,69.46,69.53,69.12,69.28,501070.0,66.8231,66.8905,66.496,66.65,501070.0
2024-04-22 09:40:00,69.28,69.52,69.15,69.49,303774.0,66.65,66.8809,66.5249,66.852,303774.0
2024-04-22 09:45:00,69.48,69.58,69.41,69.51,229962.0,66.8424,66.9386,66.775,66.8712,229962.0
2024-04-22 09:50:00,69.51,69.88,69.47,69.87,250464.0,66.8712,67.2272,66.8328,67.2176,250464.0
2024-04-22 09:55:00,69.87,69.9,69.75,69.79,262724.0,67.2176,67.2464,67.1021,67.1406,262724.0
2024-04-22 10:00:00,69.8,69.84,69.65,69.76,364995.0,67.1502,67.1887,67.0059,67.1117,364995.0
2024-04-22 10:05:00,69.76,70.03,69.73,69.95,488077.0,67.1117,67.3715,67.0829,67.2945,488077.0
2024-04-22 10:10:00,69.94,70.14,69.93,70.14,227124.0,67.2849,67.4773,67.2753,67.4773,227124.0
2024-04-22 10:15:00,70.14,70.38,70.14,70.32,262403.0,67.4773,67.7082,67.4773,67.6505,262403.0
2024-04-22 10:20:00,70.33,70.37,70.18,70.22,213818.0,67.6601,67.6986,67.5158,67.5543,213818.0
2024-04-22 10:25:00,70.22,70.22,70.07,70.14,166901.0,67.5543,67.5543,67.41,67.4773,166901.0
2024-04-22 10:30:00,70.15,70.19,70.08,70.08,220353.0,67.4869,67.5254,67.4196,67.4196,220353.0
2024-04-22 10:35:00,70.08,70.16,70.06,70.13,403178.0,67.4196,67.4966,67.4004,67.4677,403178.0
2024-04-22 10:40:00,70.13,70.2,70.08,70.13,195259.0,67.4677,67.535,67.4196,67.4677,195259.0
2024-04-22 10:45:00,70.14,70.18,70.1,70.16,80633.0,67.4773,67.5158,67.4388,67.4966,80633.0
2024-04-22 10:50:00,70.16,70.2,70.06,70.06,126751.0,67.4966,67.535,67.4004,67.4004,126751.0
2024-04-22 10:55:00,70.07,70.11,70.02,70.03,91155.0,67.41,67.4485,67.3619,67.3715,91155.0
2024-04-22 11:00:00,70.03,70.06,69.96,70.02,135106.0,67.3715,67.4004,67.3042,67.3619,135106.0
2024-04-22 11:05:00,70.01,70.03,69.94,69.98,96809.0,67.3523,67.3715,67.2849,67.3234,96809.0
2024-04-22 11:10:00,69.98,70.06,69.96,70.03,79279.0,67.3234,67.4004,67.3042,67.3715,79279.0
2024-04-22 11:15:00,70.02,70.1,70.0,70.1,87861.0,67.3619,67.4388,67.3426,67.4388,87861.0
2024-04-22 11:20:00,70.09,70.12,70.04,70.09,63401.0,67.4292,67.4581,67.3811,67.4292,63401.0
2024-04-22 11:25:00,70.1,70.16,70.1,70.13,85210.0,67.4388,67.4966,67.4388,67.4677,85210.0
2024-04-22 11:30:00,70.13,70.15,70.12,70.12,131562.0,67.4677,67.4869,67.4581,67.4581,131562.0
2024-04-22 11:35:00,70.12,70.17,70.1,70.15,204586.0,67.4581,67.5062,67.4388,67.4869,204586.0
2024-04-22 11:40:00,70.15,70.15,70.12,70.12,85356.0,67.4869,67.4869,67.4581,67.4581,85356.0
2024-04-22 11:45:00,70.13,70.15,70.11,70.14,34192.0,67.4677,67.4869,67.4485,67.4773,34192.0
2024-04-22 11:50:00,70.15,70.2,70.14,70.18,162771.0,67.4869,67.535,67.4773,67.5158,162771.0
2024-04-22 11:55:00,70.19,70.24,70.18,70.19,88287.0,67.5254,67.5735,67.5158,67.5254,88287.0
2024-04-22 12:00:00,70.19,70.2,70.17,70.2,58172.0,67.5254,67.535,67.5062,67.535,58172.0
2024-04-22 12:05:00,70.2,70.24,70.17,70.17,101130.0,67.535,67.5735,67.5062,67.5062,101130.0
2024-04-22 12:10:00,70.18,70.24,70.17,70.2,136327.0,67.5158,67.5735,67.5062,67.535,136327.0
2024-04-22 12:15:00,70.2,70.22,70.15,70.16,153465.0,67.535,67.5543,67.4869,67.4966,153465.0
2024-04-22 12:20:00,70.17,70.2,70.15,70.2,62370.0,67.5062,67.535,67.4869,67.535,62370.0
2024-04-22 12:25:00,70.2,70.21,70.16,70.17,66497.0,67.535,67.5447,67.4966,67.5062,66497.0
2024-04-22 12:30:00,70.18,70.2,70.17,70.2,74059.0,67.5158,67.535,67.5062,67.535,74059.0
2024-04-22 12:35:00,70.2,70.2,70.18,70.2,102973.0,67.535,67.535,67.5158,67.535,102973.0
2024-04-22 12:40:00,70.2,70.21,70.19,70.2,169644.0,67.535,67.5447,67.5254,67.535,169644.0
2024-04-22 12:45:00,70.2,70.23,70.18,70.2,261189.0,67.535,67.5639,67.5158,67.535,261189.0
2024-04-22 12:50:00,70.2,70.24,70.18,70.2,146057.0,67.535,67.5735,67.5158,67.535,146057.0
2024-04-22 12:55:00,70.2,70.22,70.18,70.2,264304.0,67.535,67.5543,67.5158,67.535,264304.0
2024-04-22 13:00:00,70.2,70.36,70.19,70.32,497465.0,67.535,67.689,67.5254,67.6505,497465.0
2024-04-22 13:05:00,70.33,70.36,70.3,70.34,108835.0,67.6601,67.689,67.6312,67.6697,108835.0
2024-04-22 13:10:00,70.34,70.39,70.32,70.36,95276.0,67.6697,67.7178,67.6505,67.689,95276.0
2024-04-22 13:15:00,70.35,70.36,70.26,70.26,77789.0,67.6793,67.689,67.5928,67.5928,77789.0
2024-04-22 13:20:00,70.27,70.36,70.21,70.36,190198.0,67.6024,67.689,67.5447,67.689,190198.0
2024-04-22 13:25:00,70.36,70.37,70.31,70.33,52135.0,67.689,67.6986,67.6409,67.6601,52135.0
2024-04-22 13:30:00,70.33,70.44,70.32,70.44,120426.0,67.6601,67.7659,67.6505,67.7659,120426.0
2024-04-22 13:35:00,70.44,70.61,70.44,70.59,162029.0,67.7659,67.9295,67.7659,67.9102,162029.0
2024-04-22 13:40:00,70.59,70.62,70.57,70.59,70984.0,67.9102,67.9391,67.891,67.9102,70984.0
2024-04-22 13:45:00,70.58,70.65,70.54,70.64,116526.0,67.9006,67.968,67.8621,67.9583,116526.0
2024-04-22 13:50:00,70.63,70.75,70.63,70.69,125617.0,67.9487,68.0642,67.9487,68.0064,125617.0
2024-04-22 13:55:00,70.68,70.7,70.62,70.69,66472.0,67.9968,68.0161,67.9391,68.0064,66472.0
2024-04-22 14:00:00,70.69,70.7,70.65,70.69,71969.0,68.0064,68.0161,67.968,68.0064,71969.0
2024-04-22 14:05:00,70.7,70.73,70.65,70.65,52655.0,68.0161,68.0449,67.968,67.968,52655.0
2024-04-22 14:10:00,70.65,70.75,70.64,70.7,40721.0,67.968,68.0642,67.9583,68.0161,40721.0
2024-04-22 14:15:00,70.69,70.79,70.68,70.76,79737.0,68.0064,68.1026,67.9968,68.0738,79737.0
2024-04-22 14:20:00,70.77,70.78,70.73,70.77,46263.0,68.0834,68.093,68.0449,68.0834,46263.0
2024-04-22 14:25:00,70.77,70.78,70.71,70.76,50980.0,68.0834,68.093,68.0257,68.0738,50980.0
2024-04-22 14:30:00,70.75,70.77,70.69,70.69,81887.0,68.0642,68.0834,68.0064,68.0064,81887.0
2024-04-22 14:35:00,70.7,70.73,70.66,70.67,63244.0,68.0161,68.0449,67.9776,67.9872,63244.0
2024-04-22 14:40:00,70.68,70.71,70.64,70.68,59470.0,67.9968,68.0257,67.9583,67.9968,59470.0
2024-04-22 14:45:00,70.69,70.69,70.63,70.63,69119.0,68.0064,68.0064,67.9487,67.9487,69119.0
2024-04-22 14:50:00,70.64,70.65,70.58,70.64,82118.0,67.9583,67.968,67.9006,67.9583,82118.0
2024-04-22 14:55:00,70.63,70.75,70.62,70.73,59707.0,67.9487,68.0642,67.9391,68.0449,59707.0
2024-04-22 15:00:00,70.73,70.83,70.73,70.82,96900.0,68.0449,68.1411,68.0449,68.1315,96900.0
2024-04-22 15:05:00,70.83,70.88,70.81,70.87,122570.0,68.1411,68.1892,68.1219,68.1796,122570.0
2024-04-22 15:10:00,70.87,70.88,70.82,70.84,75094.0,68.1796,68.1892,68.1315,68.1507,75094.0
2024-04-22 15:15:00,70.84,70.86,70.8,70.81,76984.0,68.1507,68.17,68.1123,68.1219,76984.0
2024-04-22 15:20:00,70.81,70.84,70.78,70.81,93168.0,68.1219,68.1507,68.093,68.1219,93168.0
2024-04-22 15:25:00,70.81,70.88,70.79,70.87,74870.0,68.1219,68.1892,68.1026,68.1796,74870.0
2024-04-22 15:30:00,70.86,70.88,70.81,70.82,124372.0,68.17,68.1892,68.1219,68.1315,124372.0
2024-04-22 15:35:00,70.81,70.85,70.76,70.83,136405.0,68.1219,68.1604,68.0738,68.1411,136405.0
2024-04-22 15:40:00,70.82,70.88,70.79,70.87,183261.0,68.1315,68.1892,68.1026,68.1796,183261.0
2024-04-22 15:45:00,70.87,70.9,70.83,70.87,202019.0,68.1796,68.2085,68.1411,68.1796,202019.0
2024-04-22 15:50:00,70.87,70.87,70.7,70.72,286960.0,68.1796,68.1796,68.0161,68.0353,286960.0
2024-04-22 15:55:00,70.72,70.78,70.66,70.69,491215.0,68.0353,68.093,67.9776,68.0064,491215.0
2024-04-23 09:30:00,71.08,71.72,70.99,71.6,626281.0,68.3816,68.9973,68.2951,68.8819,626281.0
2024-04-23 09:35:00,71.59,71.64,71.39,71.59,330868.0,68.8723,68.9204,68.6799,68.8723,330868.0
2024-04-23 09:40:00,71.59,71.78,71.56,71.71,335809.0,68.8723,69.0551,68.8434,68.9877,335809.0
2024-04-23 09:45:00,71.71,72.12,71.71,72.09,543347.0,68.9877,69.3822,68.9877,69.3533,543347.0
2024-04-23 09:50:00,72.09,72.22,71.95,72.2,543755.0,69.3533,69.4784,69.2186,69.4591,543755.0
2024-04-23 09:55:00,72.2,72.3,72.13,72.3,280605.0,69.4591,69.5553,69.3918,69.5553,280605.0
2024-04-23 10:00:00,72.3,72.35,72.18,72.28,292784.0,69.5553,69.6034,69.4399,69.5361,292784.0
2024-04-23 10:05:00,72.27,72.33,72.13,72.23,332913.0,69.5265,69.5842,69.3918,69.488,332913.0
2024-04-23 10:10:00,72.23,72.31,72.2,72.31,319136.0,69.488,69.5649,69.4591,69.5649,319136.0
2024-04-23 10:15:00,72.31,72.65,72.3,72.57,501877.0,69.5649,69.892,69.5553,69.8151,501877.0
2024-04-23 10:20:00,72.58,72.64,72.5,72.58,210749.0,69.8247,69.8824,69.7477,69.8247,210749.0
2024-04-23 10:25:00,72.57,72.77,72.55,72.69,307507.0,69.8151,70.0075,69.7958,69.9305,307507.0
2024-04-23 10:30:00,72.68,72.69,72.45,72.53,241121.0,69.9209,69.9305,69.6996,69.7766,241121.0
2024-04-23 10:35:00,72.52,72.57,72.45,72.48,163568.0,69.767,69.8151,69.6996,69.7285,163568.0
2024-04-23 10:40:00,72.48,72.52,72.39,72.5,176425.0,69.7285,69.767,69.6419,69.7477,176425.0
2024-04-23 10:45:00,72.5,72.51,72.41,72.46,157278.0,69.7477,69.7574,69.6611,69.7092,157278.0
2024-04-23 10:50:00,72.46,72.48,72.35,72.41,138622.0,69.7092,69.7285,69.6034,69.6611,138622.0
2024-04-23 10:55:00,72.41,72.43,72.31,72.31,96452.0,69.6611,69.6804,69.5649,69.5649,96452.0
2024-04-23 11:00:00,72.31,72.34,72.23,72.26,160501.0,69.5649,69.5938,69.488,69.5168,160501.0
2024-04-23 11:05:00,72.27,72.28,72.19,72.2,98670.0,69.5265,69.5361,69.4495,69.4591,98670.0
2024-04-23 11:10:00,72.2,72.24,72.15,72.24,90272.0,69.4591,69.4976,69.411,69.4976,90272.0
2024-04-23 11:15:00,72.24,72.27,72.19,72.27,115293.0,69.4976,69.5265,69.4495,69.5265,115293.0
2024-04-23 11:20:00,72.27,72.42,72.26,72.42,127167.0,69.5265,69.6708,69.5168,69.6708,127167.0
2024-04-23 11:25:00,72.42,72.49,72.37,72.43,152671.0,69.6708,69.7381,69.6227,69.6804,152671.0
2024-04-23 11:30:00,72.42,72.5,72.42,72.44,253137.0,69.6708,69.7477,69.6708,69.69,253137.0
2024-04-23 11:35:00,72.44,72.45,72.32,72.44,107768.0,69.69,69.6996,69.5746,69.69,107768.0
2024-04-23 11:40:00,72.43,72.48,72.39,72.48,110180.0,69.6804,69.7285,69.6419,69.7285,110180.0
2024-04-23 11:45:00,72.46,72.57,72.45,72.55,188699.0,69.7092,69.8151,69.6996,69.7958,188699.0
2024-04-23 11:50:00,72.55,72.6,72.5,72.59,139151.0,69.7958,69.8439,69.7477,69.8343,139151.0
2024-04-23 11:55:00,72.59,72.6,72.56,72.59,185285.0,69.8343,69.8439,69.8055,69.8343,185285.0
2024-04-23 12:00:00,72.6,72.6,72.54,72.6,120501.0,69.8439,69.8439,69.7862,69.8439,120501.0
2024-04-23 12:05:00,72.59,72.6,72.54,72.55,84455.0,69.8343,69.8439,69.7862,69.7958,84455.0
2024-04-23 12:10:00,72.56,72.59,72.51,72.55,82831.0,69.8055,69.8343,69.7574,69.7958,82831.0
2024-04-23 12:15:00,72.55,72.6,72.52,72.59,119263.0,69.7958,69.8439,69.767,69.8343,119263.0
2024-04-23 12:20:00,72.59,72.77,72.58,72.7,419934.0,69.8343,70.0075,69.8247,69.9401,419934.0
2024-04-23 12:25:00,72.7,72.74,72.63,72.67,93002.0,69.9401,69.9786,69.8728,69.9113,93002.0
2024-04-23 12:30:00,72.67,72.75,72.66,72.71,152316.0,69.9113,69.9882,69.9017,69.9498,152316.0
2024-04-23 12:35:00,72.72,72.76,72.67,72.76,93508.0,69.9594,69.9979,69.9113,69.9979,93508.0
2024-04-23 12:40:00,72.77,72.8,72.73,72.77,124957.0,70.0075,70.0363,69.969,70.0075,124957.0
2024-04-23 12:45:00,72.77,72.77,72.67,72.7,102984.0,70.0075,70.0075,69.9113,69.9401,102984.0
2024-04-23 12:50:00,72.7,72.7,72.63,72.66,47266.0,69.9401,69.9401,69.8728,69.9017,47266.0
2024-04-23 12:55:00,72.65,72.69,72.63,72.68,46693.0,69.892,69.9305,69.8728,69.9209,46693.0
2024-04-23 13:00:00,72.68,72.68,72.59,72.67,105928.0,69.9209,69.9209,69.8343,69.9113,105928.0
2024-04-23 13:05:00,72.67,72.67,72.55,72.55,71029.0,69.9113,69.9113,69.7958,69.7958,71029.0
2024-04-23 13:10:00,72.55,72.62,72.54,72.57,75789.0,69.7958,69.8632,69.7862,69.8151,75789.0
2024-04-23 13:15:00,72.57,72.63,72.56,72.61,63395.0,69.8151,69.8728,69.8055,69.8536,63395.0
2024-04-23 13:20:00,72.62,72.65,72.61,72.61,42468.0,69.8632,69.892,69.8536,69.8536,42468.0
2024-04-23 13:25:00,72.61,72.65,72.59,72.63,54881.0,69.8536,69.892,69.8343,69.8728,54881.0
2024-04-23 13:30:00,72.63,72.63,72.56,72.56,58306.0,69.8728,69.8728,69.8055,69.8055,58306.0
2024-04-23 13:35:00,72.56,72.57,72.53,72.54,67670.0,69.8055,69.8151,69.7766,69.7862,67670.0
2024-04-23 13:40:00,72.55,72.6,72.53,72.59,39160.0,69.7958,69.8439,69.7766,69.8343,39160.0
2024-04-23 13:45:00,72.59,72.6,72.56,72.58,51994.0,69.8343,69.8439,69.8055,69.8247,51994.0
2024-04-23 13:50:00,72.58,72.6,72.55,72.59,62355.0,69.8247,69.8439,69.7958,69.8343,62355.0
2024-04-23 13:55:00,72.59,72.6,72.55,72.59,37207.0,69.8343,69.8439,69.7958,69.8343,37207.0
2024-04-23 14:00:00,72.59,72.6,72.56,72.59,30268.0,69.8343,69.8439,69.8055,69.8343,30268.0
2024-04-23 14:05:00,72.59,72.59,72.55,72.56,34134.0,69.8343,69.8343,69.7958,69.8055,34134.0
2024-04-23 14:10:00,72.57,72.58,72.52,72.56,56575.0,69.8151,69.8247,69.767,69.8055,56575.0
2024-04-23 14:15:00,72.56,72.6,72.54,72.57,46793.0,69.8055,69.8439,69.7862,69.8151,46793.0
2024-04-23 14:20:00,72.58,72.6,72.56,72.59,50866.0,69.8247,69.8439,69.8055,69.8343,50866.0
2024-04-23 14:25:00,72.59,72.64,72.59,72.61,77126.0,69.8343,69.8824,69.8343,69.8536,77126.0
2024-04-23 14:30:00,72.61,72.62,72.53,72.56,86560.0,69.8536,69.8632,69.7766,69.8055,86560.0
2024-04-23 14:35:00,72.56,72.61,72.54,72.54,78312.0,69.8055,69.8536,69.7862,69.7862,78312.0
2024-04-23 14:40:00,72.54,72.61,72.54,72.59,47790.0,69.7862,69.8536,69.7862,69.8343,47790.0
2024-04-23 14:45:00,72.58,72.58,72.48,72.48,69892.0,69.8247,69.8247,69.7285,69.7285,69892.0
2024-04-23 14:50:00,72.49,72.54,72.45,72.53,67252.0,69.7381,69.7862,69.6996,69.7766,67252.0
2024-04-23 14:55:00,72.54,72.56,72.54,72.55,54053.0,69.7862,69.8055,69.7862,69.7958,54053.0
2024-04-23 15:00:00,72.54,72.57,72.51,72.54,53473.0,69.7862,69.8151,69.7574,69.7862,53473.0
2024-04-23 15:05:00,72.53,72.54,72.43,72.45,61660.0,69.7766,69.7862,69.6804,69.6996,61660.0
2024-04-23 15:10:00,72.45,72.52,72.41,72.46,103363.0,69.6996,69.767,69.6611,69.7092,103363.0
2024-04-23 15:15:00,72.47,72.49,72.45,72.47,57921.0,69.7189,69.7381,69.6996,69.7189,57921.0
2024-04-23 15:20:00,72.47,72.55,72.46,72.53,77577.0,69.7189,69.7958,69.7092,69.7766,77577.0
2024-04-23 15:25:00,72.53,72.55,72.52,72.54,62044.0,69.7766,69.7958,69.767,69.7862,62044.0
2024-04-23 15:30:00,72.53,72.55,72.49,72.55,140580.0,69.7766,69.7958,69.7381,69.7958,140580.0
2024-04-23 15:35:00,72.55,72.56,72.48,72.51,102892.0,69.7958,69.8055,69.7285,69.7574,102892.0
2024-04-23 15:40:00,72.51,72.6,72.5,72.59,139138.0,69.7574,69.8439,69.7477,69.8343,139138.0
2024-04-23 15:45:00,72.59,72.61,72.54,72.56,186043.0,69.8343,69.8536,69.7862,69.8055,186043.0
2024-04-23 15:50:00,72.55,72.55,72.44,72.45,288596.0,69.7958,69.7958,69.69,69.6996,288596.0
2024-04-23 15:55:00,72.46,72.51,72.4,72.51,561577.0,69.7092,69.7574,69.6515,69.7574,561577.0
2024-04-24 09:30:00,73.74,74.22,73.5,74.01,870984.0,70.9407,71.4024,70.7098,71.2004,870984.0
2024-04-24 09:35:00,74.01,74.15,73.7,73.76,482874.0,71.2004,71.3351,70.9022,70.9599,482874.0
2024-04-24 09:40:00,73.76,73.94,73.69,73.92,300877.0,70.9599,71.1331,70.8926,71.1138,300877.0
2024-04-24 09:45:00,73.93,74.0,73.87,73.98,283177.0,71.1234,71.1908,71.0657,71.1715,283177.0
2024-04-24 09:50:00,73.98,74.0,73.77,74.0,233635.0,71.1715,71.1908,70.9695,71.1908,233635.0
2024-04-24 09:55:00,74.0,74.13,73.9,73.97,288326.0,71.1908,71.3159,71.0946,71.1619,288326.0
2024-04-24 10:00:00,73.98,74.0,73.8,73.81,174605.0,71.1715,71.1908,70.9984,71.008,174605.0
2024-04-24 10:05:00,73.81,73.91,73.77,73.89,214737.0,71.008,71.1042,70.9695,71.085,214737.0
2024-04-24 10:10:00,73.9,73.92,73.8,73.83,208123.0,71.0946,71.1138,70.9984,71.0272,208123.0
2024-04-24 10:15:00,73.83,73.94,73.78,73.94,194155.0,71.0272,71.1331,70.9791,71.1331,194155.0
2024-04-24 10:20:00,73.93,73.95,73.87,73.91,147069.0,71.1234,71.1427,71.0657,71.1042,147069.0
2024-04-24 10:25:00,73.91,74.1,73.9,74.08,254176.0,71.1042,71.287,71.0946,71.2677,254176.0
2024-04-24 10:30:00,74.07,74.17,74.06,74.12,228913.0,71.2581,71.3543,71.2485,71.3062,228913.0
2024-04-24 10:35:00,74.12,74.2,74.08,74.13,257583.0,71.3062,71.3832,71.2677,71.3159,257583.0
2024-04-24 10:40:00,74.13,74.2,74.05,74.17,262307.0,71.3159,71.3832,71.2389,71.3543,262307.0
2024-04-24 10:45:00,74.17,74.19,74.07,74.09,198363.0,71.3543,71.3736,71.2581,71.2774,198363.0
2024-04-24 10:50:00,74.09,74.13,74.05,74.09,122973.0,71.2774,71.3159,71.2389,71.2774,122973.0
2024-04-24 10:55:00,74.09,74.1,73.96,74.04,177719.0,71.2774,71.287,71.1523,71.2293,177719.0
2024-04-24 11:00:00,74.05,74.08,73.88,73.88,171834.0,71.2389,71.2677,71.0753,71.0753,171834.0
2024-04-24 11:05:00,73.89,73.92,73.84,73.88,167697.0,71.085,71.1138,71.0369,71.0753,167697.0
2024-04-24 11:10:00,73.88,73.9,73.75,73.76,116436.0,71.0753,71.0946,70.9503,70.9599,116436.0
2024-04-24 11:15:00,73.78,73.79,73.73,73.79,118446.0,70.9791,70.9888,70.931,70.9888,118446.0
2024-04-24 11:20:00,73.79,73.85,73.78,73.81,123247.0,70.9888,71.0465,70.9791,71.008,123247.0
2024-04-24 11:25:00,73.82,73.93,73.79,73.92,146325.0,71.0176,71.1234,70.9888,71.1138,146325.0
2024-04-24 11:30:00,73.92,73.96,73.9,73.92,118766.0,71.1138,71.1523,71.0946,71.1138,118766.0
2024-04-24 11:35:00,73.92,73.97,73.88,73.94,93307.0,71.1138,71.1619,71.0753,71.1331,93307.0
2024-04-24 11:40:00,73.93,73.95,73.82,73.82,83660.0,71.1234,71.1427,71.0176,71.0176,83660.0
2024-04-24 11:45:00,73.83,73.86,73.75,73.81,112075.0,71.0272,71.0561,70.9503,71.008,112075.0
2024-04-24 11:50:00,73.8,73.8,73.72,73.8,61423.0,70.9984,70.9984,70.9214,70.9984,61423.0
2024-04-24 11:55:00,73.8,73.8,73.7,73.76,73484.0,70.9984,70.9984,70.9022,70.9599,73484.0
2024-04-24 12:00:00,73.75,73.79,73.7,73.76,97687.0,70.9503,70.9888,70.9022,70.9599,97687.0
2024-04-24 12:05:00,73.75,73.78,73.7,73.73,116057.0,70.9503,70.9791,70.9022,70.931,116057.0
2024-04-24 12:10:00,73.73,73.73,73.64,73.67,133777.0,70.931,70.931,70.8445,70.8733,133777.0
2024-04-24 12:15:00,73.67,73.79,73.67,73.79,92002.0,70.8733,70.9888,70.8733,70.9888,92002.0
2024-04-24 12:20:00,73.78,73.88,73.77,73.85,130923.0,70.9791,71.0753,70.9695,71.0465,130923.0
2024-04-24 12:25:00,73.86,73.9,73.83,73.89,73057.0,71.0561,71.0946,71.0272,71.085,73057.0
2024-04-24 12:30:00,73.88,73.89,73.82,73.87,55168.0,71.0753,71.085,71.0176,71.0657,55168.0
2024-04-24 12:35:00,73.87,73.89,73.83,73.84,93004.0,71.0657,71.085,71.0272,71.0369,93004.0
2024-04-24 12:40:00,73.84,73.86,73.83,73.84,56113.0,71.0369,71.0561,71.0272,71.0369,56113.0
2024-04-24 12:45:00,73.84,73.86,73.83,73.84,69904.0,71.0369,71.0561,71.0272,71.0369,69904.0
2024-04-24 12:50:00,73.84,73.93,73.83,73.91,80249.0,71.0369,71.1234,71.0272,71.1042,80249.0
2024-04-24 12:55:00,73.91,73.98,73.9,73.95,72639.0,71.1042,71.1715,71.0946,71.1427,72639.0
2024-04-24 13:00:00,73.95,73.99,73.94,73.96,76252.0,71.1427,71.1812,71.1331,71.1523,76252.0
2024-04-24 13:05:00,73.95,73.99,73.93,73.97,65881.0,71.1427,71.1812,71.1234,71.1619,65881.0
2024-04-24 13:10:00,73.98,74.0,73.96,73.99,60569.0,71.1715,71.1908,71.1523,71.1812,60569.0
2024-04-24 13:15:00,74.0,74.06,73.98,74.02,183423.0,71.1908,71.2485,71.1715,71.21,183423.0
2024-04-24 13:20:00,74.02,74.08,74.01,74.06,77169.0,71.21,71.2677,71.2004,71.2485,77169.0
2024-04-24 13:25:00,74.06,74.08,74.02,74.08,53604.0,71.2485,71.2677,71.21,71.2677,53604.0
2024-04-24 13:30:00,74.08,74.14,74.07,74.12,132805.0,71.2677,71.3255,71.2581,71.3062,132805.0
2024-04-24 13:35:00,74.12,74.16,74.09,74.11,115383.0,71.3062,71.3447,71.2774,71.2966,115383.0
2024-04-24 13:40:00,74.11,74.14,74.09,74.12,86504.0,71.2966,71.3255,71.2774,71.3062,86504.0
2024-04-24 13:45:00,74.12,74.15,74.09,74.13,60153.0,71.3062,71.3351,71.2774,71.3159,60153.0
2024-04-24 13:50:00,74.13,74.17,74.11,74.17,48593.0,71.3159,71.3543,71.2966,71.3543,48593.0
2024-04-24 13:55:00,74.17,74.2,74.16,74.19,86898.0,71.3543,71.3832,71.3447,71.3736,86898.0
2024-04-24 14:00:00,74.19,74.2,74.16,74.17,104957.0,71.3736,71.3832,71.3447,71.3543,104957.0
2024-04-24 14:05:00,74.17,74.18,74.12,74.18,77672.0,71.3543,71.364,71.3062,71.364,77672.0
2024-04-24 14:10:00,74.18,74.19,74.15,74.16,64539.0,71.364,71.3736,71.3351,71.3447,64539.0
2024-04-24 14:15:00,74.16,74.2,74.14,74.19,51598.0,71.3447,71.3832,71.3255,71.3736,51598.0
2024-04-24 14:20:00,74.19,74.36,74.18,74.36,221260.0,71.3736,71.5371,71.364,71.5371,221260.0
2024-04-24 14:25:00,74.35,74.4,74.31,74.39,149688.0,71.5275,71.5756,71.489,71.566,149688.0
2024-04-24 14:30:00,74.39,74.45,74.31,74.44,242557.0,71.566,71.6237,71.489,71.6141,242557.0
2024-04-24 14:35:00,74.45,74.47,74.41,74.44,122718.0,71.6237,71.6429,71.5852,71.6141,122718.0
2024-04-24 14:40:00,74.44,74.59,74.43,74.59,275222.0,71.6141,71.7584,71.6045,71.7584,275222.0
2024-04-24 14:45:00,74.6,74.6,74.51,74.57,120601.0,71.768,71.768,71.6814,71.7391,120601.0
2024-04-24 14:50:00,74.57,74.57,74.47,74.53,107133.0,71.7391,71.7391,71.6429,71.7007,107133.0
2024-04-24 14:55:00,74.52,74.55,74.5,74.5,78298.0,71.691,71.7199,71.6718,71.6718,78298.0
2024-04-24 15:00:00,74.5,74.55,74.46,74.51,90352.0,71.6718,71.7199,71.6333,71.6814,90352.0
2024-04-24 15:05:00,74.52,74.59,74.51,74.59,91331.0,71.691,71.7584,71.6814,71.7584,91331.0
2024-04-24 15:10:00,74.58,74.7,74.57,74.65,187586.0,71.7488,71.8642,71.7391,71.8161,187586.0
2024-04-24 15:15:00,74.64,74.67,74.57,74.65,134203.0,71.8065,71.8354,71.7391,71.8161,134203.0
2024-04-24 15:20:00,74.66,74.68,74.61,74.65,89914.0,71.8257,71.845,71.7776,71.8161,89914.0
2024-04-24 15:25:00,74.65,74.7,74.61,74.65,170651.0,71.8161,71.8642,71.7776,71.8161,170651.0
2024-04-24 15:30:00,74.65,74.66,74.59,74.62,169857.0,71.8161,71.8257,71.7584,71.7873,169857.0
2024-04-24 15:35:00,74.62,74.63,74.56,74.57,190326.0,71.7873,71.7969,71.7295,71.7391,190326.0
2024-04-24 15:40:00,74.56,74.6,74.55,74.59,225804.0,71.7295,71.768,71.7199,71.7584,225804.0
2024-04-24 15:45:00,74.6,74.61,74.56,74.56,385230.0,71.768,71.7776,71.7295,71.7295,385230.0
2024-04-24 15:50:00,74.56,74.64,74.53,74.63,360673.0,71.7295,71.8065,71.7007,71.7969,360673.0
2024-04-24 15:55:00,74.63,74.65,74.48,74.64,870487.0,71.7969,71.8161,71.6526,71.8065,870487.0
2024-04-25 09:30:00,73.81,74.6,73.8,74.25,663302.0,71.008,71.768,70.9984,71.4313,663302.0
2024-04-25 09:35:00,74.24,74.29,74.07,74.13,224918.0,71.4217,71.4698,71.2581,71.3159,224918.0
2024-04-25 09:40:00,74.14,74.35,74.08,74.29,335018.0,71.3255,71.5275,71.2677,71.4698,335018.0
2024-04-25 09:45:00,74.3,74.35,74.24,74.27,150160.0,71.4794,71.5275,71.4217,71.4505,150160.0
2024-04-25 09:50:00,74.28,74.38,74.23,74.36,158573.0,71.4602,71.5564,71.4121,71.5371,158573.0
2024-04-25 09:55:00,74.37,74.4,74.24,74.28,159719.0,71.5467,71.5756,71.4217,71.4602,159719.0
2024-04-25 10:00:00,74.28,74.39,74.24,74.36,261095.0,71.4602,71.566,71.4217,71.5371,261095.0
2024-04-25 10:05:00,74.36,74.4,74.33,74.38,174638.0,71.5371,71.5756,71.5083,71.5564,174638.0
2024-04-25 10:10:00,74.37,74.49,74.31,74.47,168855.0,71.5467,71.6622,71.489,71.6429,168855.0
2024-04-25 10:15:00,74.47,74.62,74.43,74.62,196144.0,71.6429,71.7873,71.6045,71.7873,196144.0
2024-04-25 10:20:00,74.62,74.83,74.61,74.81,215154.0,71.7873,71.9893,71.7776,71.97,215154.0
2024-04-25 10:25:00,74.81,74.88,74.79,74.86,118214.0,71.97,72.0374,71.9508,72.0181,118214.0
2024-04-25 10:30:00,74.87,74.87,74.64,74.71,190081.0,72.0278,72.0278,71.8065,71.8738,190081.0
2024-04-25 10:35:00,74.72,74.72,74.58,74.61,125497.0,71.8835,71.8835,71.7488,71.7776,125497.0
2024-04-25 10:40:00,74.61,74.63,74.54,74.59,101912.0,71.7776,71.7969,71.7103,71.7584,101912.0
2024-04-25 10:45:00,74.6,74.6,74.48,74.49,127079.0,71.768,71.768,71.6526,71.6622,127079.0
2024-04-25 10:50:00,74.49,74.56,74.45,74.48,186661.0,71.6622,71.7295,71.6237,71.6526,186661.0
2024-04-25 10:55:00,74.49,74.57,74.45,74.53,72430.0,71.6622,71.7391,71.6237,71.7007,72430.0
2024-04-25 11:00:00,74.53,74.57,74.46,74.46,51269.0,71.7007,71.7391,71.6333,71.6333,51269.0
2024-04-25 11:05:00,74.47,74.48,74.41,74.47,74235.0,71.6429,71.6526,71.5852,71.6429,74235.0
2024-04-25 11:10:00,74.46,74.55,74.46,74.48,58935.0,71.6333,71.7199,71.6333,71.6526,58935.0
2024-04-25 11:15:00,74.49,74.54,74.43,74.53,55078.0,71.6622,71.7103,71.6045,71.7007,55078.0
2024-04-25 11:20:00,74.52,74.63,74.51,74.62,62237.0,71.691,71.7969,71.6814,71.7873,62237.0
2024-04-25 11:25:00,74.61,74.72,74.58,74.7,89373.0,71.7776,71.8835,71.7488,71.8642,89373.0
2024-04-25 11:30:00,74.7,74.74,74.66,74.7,82163.0,71.8642,71.9027,71.8257,71.8642,82163.0
2024-04-25 11:35:00,74.71,74.74,74.66,74.69,82370.0,71.8738,71.9027,71.8257,71.8546,82370.0
2024-04-25 11:40:00,74.7,74.71,74.64,74.67,87870.0,71.8642,71.8738,71.8065,71.8354,87870.0
2024-04-25 11:45:00,74.67,74.75,74.66,74.68,82192.0,71.8354,71.9123,71.8257,71.845,82192.0
2024-04-25 11:50:00,74.67,74.75,74.67,74.75,55858.0,71.8354,71.9123,71.8354,71.9123,55858.0
2024-04-25 11:55:00,74.75,74.85,74.74,74.84,116214.0,71.9123,72.0085,71.9027,71.9989,116214.0
2024-04-25 12:00:00,74.83,74.83,74.78,74.82,59520.0,71.9893,71.9893,71.9412,71.9797,59520.0
2024-04-25 12:05:00,74.82,74.82,74.78,74.8,66496.0,71.9797,71.9797,71.9412,71.9604,66496.0
2024-04-25 12:10:00,74.8,74.82,74.78,74.81,58460.0,71.9604,71.9797,71.9412,71.97,58460.0
2024-04-25 12:15:00,74.81,74.85,74.78,74.81,74461.0,71.97,72.0085,71.9412,71.97,74461.0
2024-04-25 12:20:00,74.8,74.9,74.79,74.89,162222.0,71.9604,72.0566,71.9508,72.047,162222.0
2024-04-25 12:25:00,74.89,74.89,74.82,74.86,82481.0,72.047,72.047,71.9797,72.0181,82481.0
2024-04-25 12:30:00,74.86,74.86,74.72,74.75,88750.0,72.0181,72.0181,71.8835,71.9123,88750.0
2024-04-25 12:35:00,74.75,74.78,74.68,74.73,82145.0,71.9123,71.9412,71.845,71.8931,82145.0
2024-04-25 12:40:00,74.73,74.78,74.71,74.78,65824.0,71.8931,71.9412,71.8738,71.9412,65824.0
2024-04-25 12:45:00,74.78,74.82,74.77,74.78,49861.0,71.9412,71.9797,71.9316,71.9412,49861.0
2024-04-25 12:50:00,74.79,74.85,74.78,74.83,57679.0,71.9508,72.0085,71.9412,71.9893,57679.0
2024-04-25 12:55:00,74.82,74.88,74.81,74.86,49652.0,71.9797,72.0374,71.97,72.0181,49652.0
2024-04-25 13:00:00,74.87,74.89,74.85,74.87,80336.0,72.0278,72.047,72.0085,72.0278,80336.0
2024-04-25 13:05:00,74.87,74.89,74.81,74.87,51607.0,72.0278,72.047,71.97,72.0278,51607.0
2024-04-25 13:10:00,74.86,74.88,74.83,74.84,41351.0,72.0181,72.0374,71.9893,71.9989,41351.0
2024-04-25 13:15:00,74.84,74.9,74.83,74.88,53606.0,71.9989,72.0566,71.9893,72.0374,53606.0
2024-04-25 13:20:00,74.89,74.93,74.87,74.9,125526.0,72.047,72.0855,72.0278,72.0566,125526.0
2024-04-25 13:25:00,74.91,75.11,74.9,75.11,448309.0,72.0662,72.2586,72.0566,72.2586,448309.0
2024-04-25 13:30:00,75.09,75.15,75.06,75.15,110009.0,72.2394,72.2971,72.2105,72.2971,110009.0
2024-04-25 13:35:00,75.15,75.2,75.14,75.17,138137.0,72.2971,72.3452,72.2875,72.3164,138137.0
2024-04-25 13:40:00,75.16,75.17,75.1,75.17,78613.0,72.3068,72.3164,72.249,72.3164,78613.0
2024-04-25 13:45:00,75.17,75.18,75.13,75.14,52187.0,72.3164,72.326,72.2779,72.2875,52187.0
2024-04-25 13:50:00,75.13,75.17,75.1,75.11,46768.0,72.2779,72.3164,72.249,72.2586,46768.0
2024-04-25 13:55:00,75.12,75.15,75.11,75.14,47386.0,72.2683,72.2971,72.2586,72.2875,47386.0
2024-04-25 14:00:00,75.14,75.15,75.01,75.02,60370.0,72.2875,72.2971,72.1624,72.1721,60370.0
2024-04-25 14:05:00,75.02,75.1,75.01,75.06,61831.0,72.1721,72.249,72.1624,72.2105,61831.0
2024-04-25 14:10:00,75.05,75.06,74.98,74.99,82789.0,72.2009,72.2105,72.1336,72.1432,82789.0
2024-04-25 14:15:00,74.99,75.0,74.94,74.97,51394.0,72.1432,72.1528,72.0951,72.124,51394.0
2024-04-25 14:20:00,74.97,74.97,74.89,74.92,88395.0,72.124,72.124,72.047,72.0759,88395.0
2024-04-25 14:25:00,74.91,75.0,74.9,74.9,78857.0,72.0662,72.1528,72.0566,72.0566,78857.0
2024-04-25 14:30:00,74.9,74.95,74.84,74.86,70712.0,72.0566,72.1047,71.9989,72.0181,70712.0
2024-04-25 14:35:00,74.87,74.87,74.77,74.8,113361.0,72.0278,72.0278,71.9316,71.9604,113361.0
2024-04-25 14:40:00,74.8,74.84,74.79,74.81,84235.0,71.9604,71.9989,71.9508,71.97,84235.0
2024-04-25 14:45:00,74.82,74.87,74.82,74.87,37099.0,71.9797,72.0278,71.9797,72.0278,37099.0
2024-04-25 14:50:00,74.87,74.89,74.85,74.88,56966.0,72.0278,72.047,72.0085,72.0374,56966.0
2024-04-25 14:55:00,74.88,74.93,74.85,74.91,69750.0,72.0374,72.0855,72.0085,72.0662,69750.0
2024-04-25 15:00:00,74.92,75.01,74.89,75.01,117766.0,72.0759,72.1624,72.047,72.1624,117766.0
2024-04-25 15:05:00,75.01,75.02,74.94,75.0,63090.0,72.1624,72.1721,72.0951,72.1528,63090.0
2024-04-25 15:10:00,75.0,75.02,74.98,75.02,79775.0,72.1528,72.1721,72.1336,72.1721,79775.0
2024-04-25 15:15:00,75.01,75.05,75.0,75.03,79117.0,72.1624,72.2009,72.1528,72.1817,79117.0
2024-04-25 15:20:00,75.03,75.05,75.0,75.02,46974.0,72.1817,72.2009,72.1528,72.1721,46974.0
2024-04-25 15:25:00,75.02,75.05,74.98,75.03,90803.0,72.1721,72.2009,72.1336,72.1817,90803.0
2024-04-25 15:30:00,75.02,75.02,74.96,74.98,62985.0,72.1721,72.1721,72.1143,72.1336,62985.0
2024-04-25 15:35:00,74.98,75.01,74.96,74.97,101881.0,72.1336,72.1624,72.1143,72.124,101881.0
2024-04-25 15:40:00,74.97,75.03,74.92,74.98,158836.0,72.124,72.1817,72.0759,72.1336,158836.0
2024-04-25 15:45:00,74.98,75.03,74.96,75.0,169024.0,72.1336,72.1817,72.1143,72.1528,169024.0
2024-04-25 15:50:00,75.0,75.07,74.97,75.0,223554.0,72.1528,72.2202,72.124,72.1528,223554.0
2024-04-25 15:55:00,75.0,75.17,74.99,75.11,576211.0,72.1528,72.3164,72.1432,72.2586,576211.0
2024-04-26 09:30:00,76.19,76.93,76.18,76.66,1013197.0,73.2976,74.0096,73.288,73.7498,1013197.0
2024-04-26 09:35:00,76.67,76.86,76.35,76.63,496221.0,73.7594,73.9422,73.4516,73.7209,496221.0
2024-04-26 09:40:00,76.66,76.66,76.5,76.58,344286.0,73.7498,73.7498,73.5959,73.6728,344286.0
2024-04-26 09:45:00,76.58,76.62,76.3,76.46,312012.0,73.6728,73.7113,73.4035,73.5574,312012.0
2024-04-26 09:50:00,76.46,76.59,76.38,76.5,222434.0,73.5574,73.6825,73.4804,73.5959,222434.0
2024-04-26 09:55:00,76.51,76.57,76.3,76.31,206441.0,73.6055,73.6632,73.4035,73.4131,206441.0
2024-04-26 10:00:00,76.31,76.4,76.17,76.3,251251.0,73.4131,73.4997,73.2784,73.4035,251251.0
2024-04-26 10:05:00,76.3,76.31,76.09,76.1,169601.0,73.4035,73.4131,73.2014,73.2111,169601.0
2024-04-26 10:10:00,76.09,76.15,76.03,76.13,164588.0,73.2014,73.2592,73.1437,73.2399,164588.0
2024-04-26 10:15:00,76.12,76.14,75.8,75.81,250503.0,73.2303,73.2495,72.9225,72.9321,250503.0
2024-04-26 10:20:00,75.82,75.87,75.71,75.84,236985.0,72.9417,72.9898,72.8359,72.9609,236985.0
2024-04-26 10:25:00,75.84,75.84,75.62,75.67,181979.0,72.9609,72.9609,72.7493,72.7974,181979.0
2024-04-26 10:30:00,75.68,75.75,75.64,75.69,147689.0,72.807,72.8744,72.7685,72.8166,147689.0
2024-04-26 10:35:00,75.69,75.76,75.65,75.76,135140.0,72.8166,72.884,72.7781,72.884,135140.0
2024-04-26 10:40:00,75.76,75.85,75.73,75.75,155930.0,72.884,72.9706,72.8551,72.8744,155930.0
2024-04-26 10:45:00,75.75,75.75,75.61,75.64,171673.0,72.8744,72.8744,72.7397,72.7685,171673.0
2024-04-26 10:50:00,75.65,75.84,75.62,75.8,123197.0,72.7781,72.9609,72.7493,72.9225,123197.0
2024-04-26 10:55:00,75.79,75.92,75.78,75.86,98983.0,72.9128,73.0379,72.9032,72.9802,98983.0
2024-04-26 11:00:00,75.86,75.87,75.78,75.8,92495.0,72.9802,72.9898,72.9032,72.9225,92495.0
2024-04-26 11:05:00,75.81,75.82,75.66,75.81,174345.0,72.9321,72.9417,72.7878,72.9321,174345.0
2024-04-26 11:10:00,75.81,75.84,75.68,75.84,128609.0,72.9321,72.9609,72.807,72.9609,128609.0
2024-04-26 11:15:00,75.84,75.86,75.7,75.73,112484.0,72.9609,72.9802,72.8263,72.8551,112484.0
2024-04-26 11:20:00,75.73,75.74,75.56,75.59,129298.0,72.8551,72.8647,72.6916,72.7204,129298.0
2024-04-26 11:25:00,75.58,75.59,75.42,75.45,170630.0,72.7108,72.7204,72.5569,72.5857,170630.0
2024-04-26 11:30:00,75.46,75.49,75.31,75.43,183024.0,72.5954,72.6242,72.4511,72.5665,183024.0
2024-04-26 11:35:00,75.43,75.44,75.31,75.34,123231.0,72.5665,72.5761,72.4511,72.4799,123231.0
2024-04-26 11:40:00,75.34,75.39,75.3,75.38,111403.0,72.4799,72.528,72.4414,72.5184,111403.0
2024-04-26 11:45:00,75.38,75.43,75.36,75.41,66929.0,72.5184,72.5665,72.4992,72.5473,66929.0
2024-04-26 11:50:00,75.42,75.48,75.35,75.42,77229.0,72.5569,72.6146,72.4895,72.5569,77229.0
2024-04-26 11:55:00,75.42,75.5,75.42,75.45,119481.0,72.5569,72.6338,72.5569,72.5857,119481.0
2024-04-26 12:00:00,75.45,75.46,75.27,75.29,124554.0,72.5857,72.5954,72.4126,72.4318,124554.0
2024-04-26 12:05:00,75.28,75.36,75.24,75.33,74350.0,72.4222,72.4992,72.3837,72.4703,74350.0
2024-04-26 12:10:00,75.33,75.36,75.3,75.36,55575.0,72.4703,72.4992,72.4414,72.4992,55575.0
2024-04-26 12:15:00,75.36,75.36,75.28,75.29,79883.0,72.4992,72.4992,72.4222,72.4318,79883.0
2024-04-26 12:20:00,75.29,75.29,75.17,75.2,146172.0,72.4318,72.4318,72.3164,72.3452,146172.0
2024-04-26 12:25:00,75.2,75.24,75.15,75.19,100591.0,72.3452,72.3837,72.2971,72.3356,100591.0
2024-04-26 12:30:00,75.19,75.22,75.16,75.17,119696.0,72.3356,72.3645,72.3068,72.3164,119696.0
2024-04-26 12:35:00,75.17,75.25,75.06,75.12,182524.0,72.3164,72.3933,72.2105,72.2683,182524.0
2024-04-26 12:40:00,75.12,75.23,75.12,75.23,98280.0,72.2683,72.3741,72.2683,72.3741,98280.0
2024-04-26 12:45:00,75.22,75.3,75.21,75.3,121907.0,72.3645,72.4414,72.3549,72.4414,121907.0
2024-04-26 12:50:00,75.3,75.44,75.29,75.42,164135.0,72.4414,72.5761,72.4318,72.5569,164135.0
2024-04-26 12:55:00,75.42,75.48,75.37,75.43,100512.0,72.5569,72.6146,72.5088,72.5665,100512.0
2024-04-26 13:00:00,75.43,75.54,75.43,75.5,133929.0,72.5665,72.6723,72.5665,72.6338,133929.0
2024-04-26 13:05:00,75.51,75.54,75.47,75.53,81337.0,72.6435,72.6723,72.605,72.6627,81337.0
2024-04-26 13:10:00,75.53,75.55,75.44,75.48,69651.0,72.6627,72.6819,72.5761,72.6146,69651.0
2024-04-26 13:15:00,75.48,75.51,75.43,75.45,46784.0,72.6146,72.6435,72.5665,72.5857,46784.0
2024-04-26 13:20:00,75.45,75.47,75.4,75.4,64031.0,72.5857,72.605,72.5376,72.5376,64031.0
2024-04-26 13:25:00,75.4,75.53,75.39,75.51,57923.0,72.5376,72.6627,72.528,72.6435,57923.0
2024-04-26 13:30:00,75.51,75.58,75.49,75.57,84310.0,72.6435,72.7108,72.6242,72.7012,84310.0
2024-04-26 13:35:00,75.56,75.57,75.46,75.47,82102.0,72.6916,72.7012,72.5954,72.605,82102.0
2024-04-26 13:40:00,75.47,75.54,75.41,75.53,58058.0,72.605,72.6723,72.5473,72.6627,58058.0
2024-04-26 13:45:00,75.53,75.67,75.53,75.64,97606.0,72.6627,72.7974,72.6627,72.7685,97606.0
2024-04-26 13:50:00,75.64,75.7,75.62,75.67,67594.0,72.7685,72.8263,72.7493,72.7974,67594.0
2024-04-26 13:55:00,75.68,75.7,75.65,75.67,73835.0,72.807,72.8263,72.7781,72.7974,73835.0
2024-04-26 14:00:00,75.67,75.69,75.63,75.67,90143.0,72.7974,72.8166,72.7589,72.7974,90143.0
2024-04-26 14:05:00,75.66,75.69,75.64,75.66,63450.0,72.7878,72.8166,72.7685,72.7878,63450.0
2024-04-26 14:10:00,75.66,75.7,75.62,75.63,70407.0,72.7878,72.8263,72.7493,72.7589,70407.0
2024-04-26 14:15:00,75.63,75.66,75.59,75.64,63216.0,72.7589,72.7878,72.7204,72.7685,63216.0
2024-04-26 14:20:00,75.64,75.68,75.62,75.66,70255.0,72.7685,72.807,72.7493,72.7878,70255.0
2024-04-26 14:25:00,75.66,75.68,75.63,75.65,58883.0,72.7878,72.807,72.7589,72.7781,58883.0
2024-04-26 14:30:00,75.64,75.68,75.56,75.57,107103.0,72.7685,72.807,72.6916,72.7012,107103.0
2024-04-26 14:35:00,75.58,75.65,75.57,75.62,55439.0,72.7108,72.7781,72.7012,72.7493,55439.0
2024-04-26 14:40:00,75.63,75.64,75.57,75.6,54231.0,72.7589,72.7685,72.7012,72.73,54231.0
2024-04-26 14:45:00,75.6,75.64,75.59,75.61,70858.0,72.73,72.7685,72.7204,72.7397,70858.0
2024-04-26 14:50:00,75.6,75.61,75.55,75.6,57674.0,72.73,72.7397,72.6819,72.73,57674.0
2024-04-26 14:55:00,75.6,75.64,75.56,75.62,69036.0,72.73,72.7685,72.6916,72.7493,69036.0
2024-04-26 15:00:00,75.62,75.63,75.52,75.56,105669.0,72.7493,72.7589,72.6531,72.6916,105669.0
2024-04-26 15:05:00,75.56,75.58,75.54,75.56,38762.0,72.6916,72.7108,72.6723,72.6916,38762.0
2024-04-26 15:10:00,75.56,75.56,75.52,75.53,79986.0,72.6916,72.6916,72.6531,72.6627,79986.0
2024-04-26 15:15:00,75.53,75.56,75.52,75.55,68853.0,72.6627,72.6916,72.6531,72.6819,68853.0
2024-04-26 15:20:00,75.55,75.6,75.53,75.58,70467.0,72.6819,72.73,72.6627,72.7108,70467.0
2024-04-26 15:25:00,75.59,75.61,75.54,75.6,102551.0,72.7204,72.7397,72.6723,72.73,102551.0
2024-04-26 15:30:00,75.61,75.66,75.55,75.63,102455.0,72.7397,72.7878,72.6819,72.7589,102455.0
2024-04-26 15:35:00,75.63,75.66,75.57,75.66,112189.0,72.7589,72.7878,72.7012,72.7878,112189.0
2024-04-26 15:40:00,75.65,75.66,75.56,75.57,162438.0,72.7781,72.7878,72.6916,72.7012,162438.0
2024-04-26 15:45:00,75.57,75.62,75.53,75.56,306214.0,72.7012,72.7493,72.6627,72.6916,306214.0
2024-04-26 15:50:00,75.57,75.61,75.55,75.58,285517.0,72.7012,72.7397,72.6819,72.7108,285517.0
2024-04-26 15:55:00,75.58,75.6,75.5,75.55,479457.0,72.7108,72.73,72.6338,72.6819,479457.0
2024-04-29 09:30:00,75.65,76.06,75.51,76.02,501132.0,72.7781,73.1726,72.6435,73.1341,501132.0
2024-04-29 09:35:00,76.02,76.13,75.72,75.87,301403.0,73.1341,73.2399,72.8455,72.9898,301403.0
2024-04-29 09:40:00,75.86,75.86,75.47,75.59,244719.0,72.9802,72.9802,72.605,72.7204,244719.0
2024-04-29 09:45:00,75.59,75.71,75.5,75.7,231276.0,72.7204,72.8359,72.6338,72.8263,231276.0
2024-04-29 09:50:00,75.7,75.87,75.64,75.69,219815.0,72.8263,72.9898,72.7685,72.8166,219815.0
2024-04-29 09:55:00,75.69,75.72,75.56,75.57,146328.0,72.8166,72.8455,72.6916,72.7012,146328.0
2024-04-29 10:00:00,75.57,75.75,75.34,75.4,275439.0,72.7012,72.8744,72.4799,72.5376,275439.0
2024-04-29 10:05:00,75.4,75.45,75.22,75.32,252203.0,72.5376,72.5857,72.3645,72.4607,252203.0
2024-04-29 10:10:00,75.32,75.54,75.23,75.5,196147.0,72.4607,72.6723,72.3741,72.6338,196147.0
2024-04-29 10:15:00,75.5,75.51,75.35,75.45,128511.0,72.6338,72.6435,72.4895,72.5857,128511.0
2024-04-29 10:20:00,75.45,75.55,75.41,75.47,126615.0,72.5857,72.6819,72.5473,72.605,126615.0
2024-04-29 10:25:00,75.47,75.53,75.43,75.5,112616.0,72.605,72.6627,72.5665,72.6338,112616.0
2024-04-29 10:30:00,75.51,75.7,75.46,75.67,133090.0,72.6435,72.8263,72.5954,72.7974,133090.0
2024-04-29 10:35:00,75.68,75.78,75.63,75.78,134027.0,72.807,72.9032,72.7589,72.9032,134027.0
2024-04-29 10:40:00,75.78,75.92,75.75,75.89,194390.0,72.9032,73.0379,72.8744,73.009,194390.0
2024-04-29 10:45:00,75.88,75.95,75.86,75.92,128531.0,72.9994,73.0668,72.9802,73.0379,128531.0
2024-04-29 10:50:00,75.91,76.09,75.91,76.06,502491.0,73.0283,73.2014,73.0283,73.1726,502491.0
2024-04-29 10:55:00,76.06,76.09,75.98,76.02,91621.0,73.1726,73.2014,73.0956,73.1341,91621.0
2024-04-29 11:00:00,76.02,76.09,76.0,76.08,98710.0,73.1341,73.2014,73.1149,73.1918,98710.0
2024-04-29 11:05:00,76.09,76.09,75.95,76.0,95932.0,73.2014,73.2014,73.0668,73.1149,95932.0
2024-04-29 11:10:00,76.0,76.05,75.91,76.05,131308.0,73.1149,73.163,73.0283,73.163,131308.0
2024-04-29 11:15:00,76.04,76.1,75.95,76.09,224848.0,73.1533,73.2111,73.0668,73.2014,224848.0
2024-04-29 11:20:00,76.09,76.11,76.02,76.11,135448.0,73.2014,73.2207,73.1341,73.2207,135448.0
2024-04-29 11:25:00,76.11,76.26,76.08,76.21,159810.0,73.2207,73.365,73.1918,73.3169,159810.0
2024-04-29 11:30:00,76.22,76.25,76.02,76.04,116071.0,73.3265,73.3554,73.1341,73.1533,116071.0
2024-04-29 11:35:00,76.06,76.06,76.0,76.0,84796.0,73.1726,73.1726,73.1149,73.1149,84796.0
2024-04-29 11:40:00,76.0,76.05,75.97,76.02,107316.0,73.1149,73.163,73.086,73.1341,107316.0
2024-04-29 11:45:00,76.01,76.06,75.99,76.05,83534.0,73.1245,73.1726,73.1052,73.163,83534.0
2024-04-29 11:50:00,76.06,76.08,76.02,76.04,66852.0,73.1726,73.1918,73.1341,73.1533,66852.0
2024-04-29 11:55:00,76.05,76.05,76.01,76.04,56617.0,73.163,73.163,73.1245,73.1533,56617.0
2024-04-29 12:00:00,76.05,76.15,76.04,76.11,72601.0,73.163,73.2592,73.1533,73.2207,72601.0
2024-04-29 12:05:00,76.11,76.12,76.06,76.11,58459.0,73.2207,73.2303,73.1726,73.2207,58459.0
2024-04-29 12:10:00,76.12,76.2,76.11,76.18,82020.0,73.2303,73.3073,73.2207,73.288,82020.0
2024-04-29 12:15:00,76.19,76.2,76.13,76.17,46185.0,73.2976,73.3073,73.2399,73.2784,46185.0
2024-04-29 12:20:00,76.17,76.28,76.14,76.24,112731.0,73.2784,73.3842,73.2495,73.3458,112731.0
2024-04-29 12:25:00,76.23,76.28,76.22,76.28,49468.0,73.3361,73.3842,73.3265,73.3842,49468.0
2024-04-29 12:30:00,76.28,76.31,76.24,76.3,135550.0,73.3842,73.4131,73.3458,73.4035,135550.0
2024-04-29 12:35:00,76.3,76.33,76.26,76.28,80088.0,73.4035,73.4323,73.365,73.3842,80088.0
2024-04-29 12:40:00,76.28,76.29,76.22,76.25,67676.0,73.3842,73.3939,73.3265,73.3554,67676.0
2024-04-29 12:45:00,76.26,76.27,76.18,76.19,65050.0,73.365,73.3746,73.288,73.2976,65050.0
2024-04-29 12:50:00,76.19,76.25,76.16,76.25,95334.0,73.2976,73.3554,73.2688,73.3554,95334.0
2024-04-29 12:55:00,76.24,76.27,76.21,76.23,56815.0,73.3458,73.3746,73.3169,73.3361,56815.0
2024-04-29 13:00:00,76.23,76.26,76.2,76.25,38414.0,73.3361,73.365,73.3073,73.3554,38414.0
2024-04-29 13:05:00,76.25,76.25,76.18,76.22,47573.0,73.3554,73.3554,73.288,73.3265,47573.0
2024-04-29 13:10:00,76.22,76.24,76.15,76.2,57082.0,73.3265,73.3458,73.2592,73.3073,57082.0
2024-04-29 13:15:00,76.2,76.24,76.19,76.22,86932.0,73.3073,73.3458,73.2976,73.3265,86932.0
2024-04-29 13:20:00,76.21,76.26,76.21,76.24,79453.0,73.3169,73.365,73.3169,73.3458,79453.0
2024-04-29 13:25:00,76.25,76.32,76.24,76.31,93966.0,73.3554,73.4227,73.3458,73.4131,93966.0
2024-04-29 13:30:00,76.31,76.33,76.27,76.31,116032.0,73.4131,73.4323,73.3746,73.4131,116032.0
2024-04-29 13:35:00,76.31,76.31,76.26,76.28,52230.0,73.4131,73.4131,73.365,73.3842,52230.0
2024-04-29 13:40:00,76.28,76.38,76.26,76.36,85624.0,73.3842,73.4804,73.365,73.4612,85624.0
2024-04-29 13:45:00,76.36,76.4,76.34,76.37,94348.0,73.4612,73.4997,73.442,73.4708,94348.0
2024-04-29 13:50:00,76.37,76.4,76.34,76.38,92416.0,73.4708,73.4997,73.442,73.4804,92416.0
2024-04-29 13:55:00,76.39,76.49,76.36,76.44,129192.0,73.4901,73.5863,73.4612,73.5382,129192.0
2024-04-29 14:00:00,76.45,76.53,76.41,76.5,176794.0,73.5478,73.6247,73.5093,73.5959,176794.0
2024-04-29 14:05:00,76.51,76.51,76.44,76.49,73686.0,73.6055,73.6055,73.5382,73.5863,73686.0
2024-04-29 14:10:00,76.49,76.51,76.44,76.48,83859.0,73.5863,73.6055,73.5382,73.5766,83859.0
2024-04-29 14:15:00,76.48,76.5,76.46,76.48,81461.0,73.5766,73.5959,73.5574,73.5766,81461.0
2024-04-29 14:20:00,76.48,76.49,76.4,76.4,45293.0,73.5766,73.5863,73.4997,73.4997,45293.0
2024-04-29 14:25:00,76.4,76.4,76.3,76.37,75055.0,73.4997,73.4997,73.4035,73.4708,75055.0
2024-04-29 14:30:00,76.36,76.42,76.29,76.31,113706.0,73.4612,73.5189,73.3939,73.4131,113706.0
2024-04-29 14:35:00,76.32,76.34,76.27,76.33,62272.0,73.4227,73.442,73.3746,73.4323,62272.0
2024-04-29 14:40:00,76.34,76.41,76.33,76.41,43431.0,73.442,73.5093,73.4323,73.5093,43431.0
2024-04-29 14:45:00,76.41,76.45,76.41,76.44,37301.0,73.5093,73.5478,73.5093,73.5382,37301.0
2024-04-29 14:50:00,76.44,76.45,76.38,76.39,39712.0,73.5382,73.5478,73.4804,73.4901,39712.0
2024-04-29 14:55:00,76.39,76.45,76.38,76.42,56712.0,73.4901,73.5478,73.4804,73.5189,56712.0
2024-04-29 15:00:00,76.42,76.42,76.24,76.25,112353.0,73.5189,73.5189,73.3458,73.3554,112353.0
2024-04-29 15:05:00,76.24,76.37,76.23,76.37,122953.0,73.3458,73.4708,73.3361,73.4708,122953.0
2024-04-29 15:10:00,76.37,76.37,76.31,76.35,80965.0,73.4708,73.4708,73.4131,73.4516,80965.0
2024-04-29 15:15:00,76.35,76.36,76.3,76.36,57449.0,73.4516,73.4612,73.4035,73.4612,57449.0
2024-04-29 15:20:00,76.37,76.38,76.32,76.33,75712.0,73.4708,73.4804,73.4227,73.4323,75712.0
2024-04-29 15:25:00,76.32,76.35,76.32,76.34,68118.0,73.4227,73.4516,73.4227,73.442,68118.0
2024-04-29 15:30:00,76.33,76.39,76.32,76.39,136601.0,73.4323,73.4901,73.4227,73.4901,136601.0
2024-04-29 15:35:00,76.38,76.42,76.34,76.4,106186.0,73.4804,73.5189,73.442,73.4997,106186.0
2024-04-29 15:40:00,76.4,76.44,76.38,76.42,146526.0,73.4997,73.5382,73.4804,73.5189,146526.0
2024-04-29 15:45:00,76.42,76.5,76.41,76.48,223664.0,73.5189,73.5959,73.5093,73.5766,223664.0
2024-04-29 15:50:00,76.48,76.5,76.41,76.48,262405.0,73.5766,73.5959,73.5093,73.5766,262405.0
2024-04-29 15:55:00,76.47,76.48,76.4,76.4,404017.0,73.567,73.5766,73.4997,73.4997,404017.0
2024-04-30 09:30:00,75.89,76.29,75.21,75.23,539525.0,73.009,73.3939,72.3549,72.3741,539525.0
2024-04-30 09:35:00,75.22,75.36,74.85,75.14,392545.0,72.3645,72.4992,72.0085,72.2875,392545.0
2024-04-30 09:40:00,75.14,75.34,75.1,75.24,191543.0,72.2875,72.4799,72.249,72.3837,191543.0
2024-04-30 09:45:00,75.22,75.43,75.14,75.21,159783.0,72.3645,72.5665,72.2875,72.3549,159783.0
2024-04-30 09:50:00,75.2,75.39,75.16,75.29,133104.0,72.3452,72.528,72.3068,72.4318,133104.0
2024-04-30 09:55:00,75.3,75.4,75.22,75.3,171535.0,72.4414,72.5376,72.3645,72.4414,171535.0
2024-04-30 10:00:00,75.31,75.37,75.07,75.09,169205.0,72.4511,72.5088,72.2202,72.2394,169205.0
2024-04-30 10:05:00,75.09,75.17,74.77,74.88,317011.0,72.2394,72.3164,71.9316,72.0374,317011.0
2024-04-30 10:10:00,74.88,75.02,74.8,74.99,258405.0,72.0374,72.1721,71.9604,72.1432,258405.0
2024-04-30 10:15:00,75.0,75.27,74.98,75.21,125782.0,72.1528,72.4126,72.1336,72.3549,125782.0
2024-04-30 10:20:00,75.2,75.26,75.17,75.19,79495.0,72.3452,72.403,72.3164,72.3356,79495.0
2024-04-30 10:25:00,75.19,75.24,75.13,75.19,81840.0,72.3356,72.3837,72.2779,72.3356,81840.0
2024-04-30 10:30:00,75.19,75.19,74.96,74.98,150223.0,72.3356,72.3356,72.1143,72.1336,150223.0
2024-04-30 10:35:00,74.99,75.03,74.91,74.94,164380.0,72.1432,72.1817,72.0662,72.0951,164380.0
2024-04-30 10:40:00,74.93,75.03,74.93,74.99,135557.0,72.0855,72.1817,72.0855,72.1432,135557.0
2024-04-30 10:45:00,75.0,75.2,74.98,75.15,100330.0,72.1528,72.3452,72.1336,72.2971,100330.0
2024-04-30 10:50:00,75.15,75.28,75.13,75.23,126946.0,72.2971,72.4222,72.2779,72.3741,126946.0
2024-04-30 10:55:00,75.22,75.24,75.09,75.11,110069.0,72.3645,72.3837,72.2394,72.2586,110069.0
2024-04-30 11:00:00,75.11,75.11,75.03,75.08,73170.0,72.2586,72.2586,72.1817,72.2298,73170.0
2024-04-30 11:05:00,75.07,75.13,75.0,75.02,120114.0,72.2202,72.2779,72.1528,72.1721,120114.0
2024-04-30 11:10:00,75.02,75.04,74.73,74.76,134830.0,72.1721,72.1913,71.8931,71.9219,134830.0
2024-04-30 11:15:00,74.76,74.86,74.76,74.84,119390.0,71.9219,72.0181,71.9219,71.9989,119390.0
2024-04-30 11:20:00,74.83,74.89,74.81,74.83,93438.0,71.9893,72.047,71.97,71.9893,93438.0
2024-04-30 11:25:00,74.84,74.88,74.8,74.86,127714.0,71.9989,72.0374,71.9604,72.0181,127714.0
2024-04-30 11:30:00,74.86,74.91,74.81,74.84,105511.0,72.0181,72.0662,71.97,71.9989,105511.0
2024-04-30 11:35:00,74.84,74.87,74.73,74.75,83739.0,71.9989,72.0278,71.8931,71.9123,83739.0
2024-04-30 11:40:00,74.75,74.75,74.58,74.62,204876.0,71.9123,71.9123,71.7488,71.7873,204876.0
2024-04-30 11:45:00,74.62,74.7,74.62,74.66,138354.0,71.7873,71.8642,71.7873,71.8257,138354.0
2024-04-30 11:50:00,74.66,74.75,74.66,74.71,116558.0,71.8257,71.9123,71.8257,71.8738,116558.0
2024-04-30 11:55:00,74.72,74.77,74.7,74.76,86068.0,71.8835,71.9316,71.8642,71.9219,86068.0
2024-04-30 12:00:00,74.76,74.77,74.66,74.68,126224.0,71.9219,71.9316,71.8257,71.845,126224.0
2024-04-30 12:05:00,74.67,74.68,74.62,74.65,101586.0,71.8354,71.845,71.7873,71.8161,101586.0
2024-04-30 12:10:00,74.64,74.7,74.61,74.69,110756.0,71.8065,71.8642,71.7776,71.8546,110756.0
2024-04-30 12:15:00,74.68,74.68,74.61,74.64,84326.0,71.845,71.845,71.7776,71.8065,84326.0
2024-04-30 12:20:00,74.64,74.69,74.62,74.66,114535.0,71.8065,71.8546,71.7873,71.8257,114535.0
2024-04-30 12:25:00,74.66,74.68,74.54,74.6,149518.0,71.8257,71.845,71.7103,71.768,149518.0
2024-04-30 12:30:00,74.59,74.6,74.48,74.51,147728.0,71.7584,71.768,71.6526,71.6814,147728.0
2024-04-30 12:35:00,74.51,74.66,74.49,74.61,106566.0,71.6814,71.8257,71.6622,71.7776,106566.0
2024-04-30 12:40:00,74.61,74.69,74.59,74.69,62903.0,71.7776,71.8546,71.7584,71.8546,62903.0
2024-04-30 12:45:00,74.69,74.71,74.62,74.63,96301.0,71.8546,71.8738,71.7873,71.7969,96301.0
2024-04-30 12:50:00,74.63,74.68,74.61,74.68,68992.0,71.7969,71.845,71.7776,71.845,68992.0
2024-04-30 12:55:00,74.67,74.7,74.64,74.65,84215.0,71.8354,71.8642,71.8065,71.8161,84215.0
2024-04-30 13:00:00,74.65,74.66,74.58,74.64,133932.0,71.8161,71.8257,71.7488,71.8065,133932.0
2024-04-30 13:05:00,74.63,74.65,74.58,74.62,88813.0,71.7969,71.8161,71.7488,71.7873,88813.0
2024-04-30 13:10:00,74.62,74.72,74.61,74.7,63956.0,71.7873,71.8835,71.7776,71.8642,63956.0
2024-04-30 13:15:00,74.7,74.72,74.64,74.7,78280.0,71.8642,71.8835,71.8065,71.8642,78280.0
2024-04-30 13:20:00,74.7,74.75,74.69,74.71,86274.0,71.8642,71.9123,71.8546,71.8738,86274.0
2024-04-30 13:25:00,74.71,74.75,74.69,74.7,83272.0,71.8738,71.9123,71.8546,71.8642,83272.0
2024-04-30 13:30:00,74.7,74.72,74.65,74.72,71110.0,71.8642,71.8835,71.8161,71.8835,71110.0
2024-04-30 13:35:00,74.71,74.78,74.71,74.76,61017.0,71.8738,71.9412,71.8738,71.9219,61017.0
2024-04-30 13:40:00,74.76,74.8,74.72,74.76,51767.0,71.9219,71.9604,71.8835,71.9219,51767.0
2024-04-30 13:45:00,74.75,74.84,74.74,74.84,47187.0,71.9123,71.9989,71.9027,71.9989,47187.0
2024-04-30 13:50:00,74.84,74.88,74.83,74.86,56664.0,71.9989,72.0374,71.9893,72.0181,56664.0
2024-04-30 13:55:00,74.87,74.93,74.84,74.89,73250.0,72.0278,72.0855,71.9989,72.047,73250.0
2024-04-30 14:00:00,74.89,74.93,74.86,74.9,65288.0,72.047,72.0855,72.0181,72.0566,65288.0
2024-04-30 14:05:00,74.9,74.9,74.83,74.87,52875.0,72.0566,72.0566,71.9893,72.0278,52875.0
2024-04-30 14:10:00,74.87,74.89,74.85,74.87,40896.0,72.0278,72.047,72.0085,72.0278,40896.0
2024-04-30 14:15:00,74.87,74.89,74.85,74.85,41003.0,72.0278,72.047,72.0085,72.0085,41003.0
2024-04-30 14:20:00,74.86,74.86,74.8,74.81,43284.0,72.0181,72.0181,71.9604,71.97,43284.0
2024-04-30 14:25:00,74.8,74.82,74.75,74.76,51762.0,71.9604,71.9797,71.9123,71.9219,51762.0
2024-04-30 14:30:00,74.76,74.77,74.72,74.73,61615.0,71.9219,71.9316,71.8835,71.8931,61615.0
2024-04-30 14:35:00,74.73,74.77,74.71,74.75,49344.0,71.8931,71.9316,71.8738,71.9123,49344.0
2024-04-30 14:40:00,74.75,74.76,74.7,74.72,51417.0,71.9123,71.9219,71.8642,71.8835,51417.0
2024-04-30 14:45:00,74.73,74.75,74.71,74.72,46182.0,71.8931,71.9123,71.8738,71.8835,46182.0
2024-04-30 14:50:00,74.71,74.71,74.62,74.64,69739.0,71.8738,71.8738,71.7873,71.8065,69739.0
2024-04-30 14:55:00,74.63,74.65,74.58,74.61,86658.0,71.7969,71.8161,71.7488,71.7776,86658.0
2024-04-30 15:00:00,74.61,74.66,74.58,74.64,101459.0,71.7776,71.8257,71.7488,71.8065,101459.0
2024-04-30 15:05:00,74.63,74.7,74.62,74.66,90653.0,71.7969,71.8642,71.7873,71.8257,90653.0
2024-04-30 15:10:00,74.66,74.71,74.63,74.65,96255.0,71.8257,71.8738,71.7969,71.8161,96255.0
2024-04-30 15:15:00,74.66,74.69,74.62,74.64,88217.0,71.8257,71.8546,71.7873,71.8065,88217.0
2024-04-30 15:20:00,74.65,74.68,74.56,74.62,129396.0,71.8161,71.845,71.7295,71.7873,129396.0
2024-04-30 15:25:00,74.61,74.72,74.61,74.72,71154.0,71.7776,71.8835,71.7776,71.8835,71154.0
2024-04-30 15:30:00,74.71,74.75,74.64,74.66,148625.0,71.8738,71.9123,71.8065,71.8257,148625.0
2024-04-30 15:35:00,74.65,74.75,74.63,74.75,132511.0,71.8161,71.9123,71.7969,71.9123,132511.0
2024-04-30 15:40:00,74.75,74.86,74.74,74.81,302861.0,71.9123,72.0181,71.9027,71.97,302861.0
2024-04-30 15:45:00,74.81,74.93,74.8,74.9,302383.0,71.97,72.0855,71.9604,72.0566,302383.0
2024-04-30 15:50:00,74.89,74.92,74.82,74.92,413577.0,72.047,72.0759,71.9797,72.0759,413577.0
2024-04-30 15:55:00,74.92,74.93,74.79,74.86,703689.0,72.0759,72.0855,71.9508,72.0181,703689.0
2024-05-01 09:30:00,74.99,75.47,74.9,75.34,251000.0,72.1432,72.605,72.0566,72.4799,251000.0
2024-05-01 09:35:00,75.34,75.34,74.98,75.06,139956.0,72.4799,72.4799,72.1336,72.2105,139956.0
2024-05-01 09:40:00,75.05,75.08,74.87,75.08,96067.0,72.2009,72.2298,72.0278,72.2298,96067.0
2024-05-01 09:45:00,75.08,75.29,75.05,75.26,109633.0,72.2298,72.4318,72.2009,72.403,109633.0
2024-05-01 09:50:00,75.28,75.34,75.07,75.08,124233.0,72.4222,72.4799,72.2202,72.2298,124233.0
2024-05-01 09:55:00,75.08,75.17,75.05,75.05,83134.0,72.2298,72.3164,72.2009,72.2009,83134.0
2024-05-01 10:00:00,75.06,75.21,74.93,75.12,113184.0,72.2105,72.3549,72.0855,72.2683,113184.0
2024-05-01 10:05:00,75.11,75.21,75.07,75.17,92214.0,72.2586,72.3549,72.2202,72.3164,92214.0
2024-05-01 10:10:00,75.17,75.2,75.12,75.17,80910.0,72.3164,72.3452,72.2683,72.3164,80910.0
2024-05-01 10:15:00,75.17,75.2,75.12,75.19,76014.0,72.3164,72.3452,72.2683,72.3356,76014.0
2024-05-01 10:20:00,75.19,75.24,75.13,75.2,141852.0,72.3356,72.3837,72.2779,72.3452,141852.0
2024-05-01 10:25:00,75.2,75.61,75.19,75.51,135108.0,72.3452,72.7397,72.3356,72.6435,135108.0
2024-05-01 10:30:00,75.5,75.5,75.31,75.32,95425.0,72.6338,72.6338,72.4511,72.4607,95425.0
2024-05-01 10:35:00,75.32,75.4,75.28,75.38,107290.0,72.4607,72.5376,72.4222,72.5184,107290.0
2024-05-01 10:40:00,75.37,75.69,75.36,75.68,149675.0,72.5088,72.8166,72.4992,72.807,149675.0
2024-05-01 10:45:00,75.68,75.94,75.68,75.91,222986.0,72.807,73.0571,72.807,73.0283,222986.0
2024-05-01 10:50:00,75.9,76.25,75.89,76.15,482936.0,73.0187,73.3554,73.009,73.2592,482936.0
2024-05-01 10:55:00,76.14,76.2,75.93,75.97,178488.0,73.2495,73.3073,73.0475,73.086,178488.0
2024-05-01 11:00:00,75.97,76.11,75.92,76.09,121851.0,73.086,73.2207,73.0379,73.2014,121851.0
2024-05-01 11:05:00,76.08,76.12,75.81,75.84,75126.0,73.1918,73.2303,72.9321,72.9609,75126.0
2024-05-01 11:10:00,75.84,75.95,75.78,75.94,116405.0,72.9609,73.0668,72.9032,73.0571,116405.0
2024-05-01 11:15:00,75.94,75.95,75.76,75.78,82561.0,73.0571,73.0668,72.884,72.9032,82561.0
2024-05-01 11:20:00,75.79,75.83,75.76,75.79,49955.0,72.9128,72.9513,72.884,72.9128,49955.0
2024-05-01 11:25:00,75.8,75.85,75.75,75.85,83203.0,72.9225,72.9706,72.8744,72.9706,83203.0
2024-05-01 11:30:00,75.84,76.02,75.83,76.02,85824.0,72.9609,73.1341,72.9513,73.1341,85824.0
2024-05-01 11:35:00,76.01,76.04,75.93,76.01,81709.0,73.1245,73.1533,73.0475,73.1245,81709.0
2024-05-01 11:40:00,76.0,76.1,75.98,76.1,41700.0,73.1149,73.2111,73.0956,73.2111,41700.0
2024-05-01 11:45:00,76.1,76.15,75.96,75.97,99228.0,73.2111,73.2592,73.0764,73.086,99228.0
2024-05-01 11:50:00,75.97,75.97,75.85,75.92,41703.0,73.086,73.086,72.9706,73.0379,41703.0
2024-05-01 11:55:00,75.92,75.94,75.86,75.89,33015.0,73.0379,73.0571,72.9802,73.009,33015.0
2024-05-01 12:00:00,75.88,75.92,75.8,75.92,51897.0,72.9994,73.0379,72.9225,73.0379,51897.0
2024-05-01 12:05:00,75.91,75.92,75.74,75.78,51494.0,73.0283,73.0379,72.8647,72.9032,51494.0
2024-05-01 12:10:00,75.78,75.9,75.78,75.89,32415.0,72.9032,73.0187,72.9032,73.009,32415.0
2024-05-01 12:15:00,75.89,75.93,75.86,75.87,26413.0,73.009,73.0475,72.9802,72.9898,26413.0
2024-05-01 12:20:00,75.87,75.94,75.86,75.92,54941.0,72.9898,73.0571,72.9802,73.0379,54941.0
2024-05-01 12:25:00,75.91,76.04,75.91,76.04,82613.0,73.0283,73.1533,73.0283,73.1533,82613.0
2024-05-01 12:30:00,76.03,76.1,76.0,76.1,99047.0,73.1437,73.2111,73.1149,73.2111,99047.0
2024-05-01 12:35:00,76.09,76.1,76.04,76.07,69154.0,73.2014,73.2111,73.1533,73.1822,69154.0
2024-05-01 12:40:00,76.06,76.09,76.0,76.01,40895.0,73.1726,73.2014,73.1149,73.1245,40895.0
2024-05-01 12:45:00,76.01,76.01,75.9,75.94,36250.0,73.1245,73.1245,73.0187,73.0571,36250.0
2024-05-01 12:50:00,75.93,75.93,75.85,75.91,43265.0,73.0475,73.0475,72.9706,73.0283,43265.0
2024-05-01 12:55:00,75.9,75.97,75.9,75.95,18180.0,73.0187,73.086,73.0187,73.0668,18180.0
2024-05-01 13:00:00,75.95,75.95,75.9,75.95,34263.0,73.0668,73.0668,73.0187,73.0668,34263.0
2024-05-01 13:05:00,75.95,75.98,75.91,75.93,38359.0,73.0668,73.0956,73.0283,73.0475,38359.0
2024-05-01 13:10:00,75.93,75.94,75.75,75.77,169153.0,73.0475,73.0571,72.8744,72.8936,169153.0
2024-05-01 13:15:00,75.77,75.8,75.69,75.73,89621.0,72.8936,72.9225,72.8166,72.8551,89621.0
2024-05-01 13:20:00,75.73,75.77,75.69,75.73,30751.0,72.8551,72.8936,72.8166,72.8551,30751.0
2024-05-01 13:25:00,75.74,75.74,75.65,75.68,62905.0,72.8647,72.8647,72.7781,72.807,62905.0
2024-05-01 13:30:00,75.69,75.72,75.66,75.69,34236.0,72.8166,72.8455,72.7878,72.8166,34236.0
2024-05-01 13:35:00,75.69,75.78,75.68,75.72,57101.0,72.8166,72.9032,72.807,72.8455,57101.0
2024-05-01 13:40:00,75.72,75.73,75.66,75.69,40138.0,72.8455,72.8551,72.7878,72.8166,40138.0
2024-05-01 13:45:00,75.69,75.77,75.68,75.75,49366.0,72.8166,72.8936,72.807,72.8744,49366.0
2024-05-01 13:50:00,75.74,75.79,75.73,75.77,44683.0,72.8647,72.9128,72.8551,72.8936,44683.0
2024-05-01 13:55:00,75.76,75.76,75.7,75.75,49670.0,72.884,72.884,72.8263,72.8744,49670.0
2024-05-01 14:00:00,75.76,75.89,75.71,75.88,51533.0,72.884,73.009,72.8359,72.9994,51533.0
2024-05-01 14:05:00,75.89,75.92,75.78,75.8,52073.0,73.009,73.0379,72.9032,72.9225,52073.0
2024-05-01 14:10:00,75.79,75.9,75.75,75.82,57281.0,72.9128,73.0187,72.8744,72.9417,57281.0
2024-05-01 14:15:00,75.83,75.87,75.8,75.86,32318.0,72.9513,72.9898,72.9225,72.9802,32318.0
2024-05-01 14:20:00,75.85,75.92,75.79,75.88,44462.0,72.9706,73.0379,72.9128,72.9994,44462.0
2024-05-01 14:25:00,75.89,75.95,75.87,75.89,82717.0,73.009,73.0668,72.9898,73.009,82717.0
2024-05-01 14:30:00,75.9,75.97,75.61,75.96,130391.0,73.0187,73.086,72.7397,73.0764,130391.0
2024-05-01 14:35:00,75.95,76.09,75.65,76.07,310273.0,73.0668,73.2014,72.7781,73.1822,310273.0
2024-05-01 14:40:00,76.06,76.19,75.98,76.17,181202.0,73.1726,73.2976,73.0956,73.2784,181202.0
2024-05-01 14:45:00,76.17,76.19,75.96,76.06,106988.0,73.2784,73.2976,73.0764,73.1726,106988.0
2024-05-01 14:50:00,76.06,76.12,76.04,76.09,108049.0,73.1726,73.2303,73.1533,73.2014,108049.0
2024-05-01 14:55:00,76.08,76.14,76.0,76.04,177123.0,73.1918,73.2495,73.1149,73.1533,177123.0
2024-05-01 15:00:00,76.05,76.18,75.98,75.98,147999.0,73.163,73.288,73.0956,73.0956,147999.0
2024-05-01 15:05:00,75.98,76.07,75.92,76.05,107651.0,73.0956,73.1822,73.0379,73.163,107651.0
2024-05-01 15:10:00,76.05,76.05,75.93,75.98,95226.0,73.163,73.163,73.0475,73.0956,95226.0
2024-05-01 15:15:00,75.99,76.03,75.94,75.98,80977.0,73.1052,73.1437,73.0571,73.0956,80977.0
2024-05-01 15:20:00,75.98,76.02,75.82,76.0,122063.0,73.0956,73.1341,72.9417,73.1149,122063.0
2024-05-01 15:25:00,76.0,76.06,75.94,75.94,144862.0,73.1149,73.1726,73.0571,73.0571,144862.0
2024-05-01 15:30:00,75.94,75.96,75.82,75.83,129452.0,73.0571,73.0764,72.9417,72.9513,129452.0
2024-05-01 15:35:00,75.83,75.85,75.66,75.71,148884.0,72.9513,72.9706,72.7878,72.8359,148884.0
2024-05-01 15:40:00,75.72,75.76,75.62,75.76,129995.0,72.8455,72.884,72.7493,72.884,129995.0
2024-05-01 15:45:00,75.75,75.83,75.68,75.77,163505.0,72.8744,72.9513,72.807,72.8936,163505.0
2024-05-01 15:50:00,75.78,75.79,75.53,75.55,179755.0,72.9032,72.9128,72.6627,72.6819,179755.0
2024-05-01 15:55:00,75.55,75.57,75.47,75.5,343117.0,72.6819,72.7012,72.605,72.6338,343117.0
2024-05-02 09:30:00,77.58,78.08,77.58,77.96,1226402.0,74.6349,75.1159,74.6349,75.0005,1226402.0
2024-05-02 09:35:00,77.97,77.99,77.33,77.59,617350.0,75.0101,75.0293,74.3944,74.6445,617350.0
2024-05-02 09:40:00,77.59,77.67,77.44,77.55,355305.0,74.6445,74.7215,74.5002,74.606,355305.0
2024-05-02 09:45:00,77.54,77.7,77.45,77.51,337603.0,74.5964,74.7503,74.5098,74.5675,337603.0
2024-05-02 09:50:00,77.5,77.5,77.16,77.43,249238.0,74.5579,74.5579,74.2308,74.4906,249238.0
2024-05-02 09:55:00,77.43,77.5,77.27,77.44,197648.0,74.4906,74.5579,74.3366,74.5002,197648.0
2024-05-02 10:00:00,77.43,77.48,77.2,77.45,223481.0,74.4906,74.5387,74.2693,74.5098,223481.0
2024-05-02 10:05:00,77.45,77.65,77.36,77.56,353877.0,74.5098,74.7022,74.4232,74.6156,353877.0
2024-05-02 10:10:00,77.56,77.73,77.48,77.62,277566.0,74.6156,74.7792,74.5387,74.6734,277566.0
2024-05-02 10:15:00,77.62,77.89,77.6,77.76,448757.0,74.6734,74.9331,74.6541,74.808,448757.0
2024-05-02 10:20:00,77.76,78.21,77.68,78.21,578335.0,74.808,75.241,74.7311,75.241,578335.0
2024-05-02 10:25:00,78.22,78.52,78.21,78.45,783053.0,75.2506,75.5392,75.241,75.4719,783053.0
2024-05-02 10:30:00,78.45,78.81,78.42,78.8,688960.0,75.4719,75.8182,75.443,75.8086,688960.0
2024-05-02 10:35:00,78.8,78.98,78.77,78.9,695633.0,75.8086,75.9817,75.7797,75.9048,695633.0
2024-05-02 10:40:00,78.89,79.09,78.55,78.85,903224.0,75.8952,76.0876,75.5681,75.8567,903224.0
2024-05-02 10:45:00,78.85,79.21,78.72,79.13,516198.0,75.8567,76.203,75.7316,76.126,516198.0
2024-05-02 10:50:00,79.13,79.21,78.98,79.12,587420.0,76.126,76.203,75.9817,76.1164,587420.0
2024-05-02 10:55:00,79.13,79.13,78.76,78.76,327697.0,76.126,76.126,75.7701,75.7701,327697.0
2024-05-02 11:00:00,78.76,78.87,78.61,78.66,280572.0,75.7701,75.8759,75.6258,75.6739,280572.0
2024-05-02 11:05:00,78.66,78.74,78.59,78.7,221240.0,75.6739,75.7508,75.6065,75.7124,221240.0
2024-05-02 11:10:00,78.7,78.9,78.61,78.9,306925.0,75.7124,75.9048,75.6258,75.9048,306925.0
2024-05-02 11:15:00,78.9,79.0,78.84,78.88,265280.0,75.9048,76.001,75.847,75.8855,265280.0
2024-05-02 11:20:00,78.88,78.91,78.71,78.86,274386.0,75.8855,75.9144,75.722,75.8663,274386.0
2024-05-02 11:25:00,78.86,78.94,78.8,78.94,172027.0,75.8663,75.9433,75.8086,75.9433,172027.0
2024-05-02 11:30:00,78.93,79.01,78.84,78.96,419549.0,75.9336,76.0106,75.847,75.9625,419549.0
2024-05-02 11:35:00,78.97,79.13,78.91,79.12,384071.0,75.9721,76.126,75.9144,76.1164,384071.0
2024-05-02 11:40:00,79.11,79.47,79.11,79.37,528618.0,76.1068,76.4531,76.1068,76.3569,528618.0
2024-05-02 11:45:00,79.37,79.45,79.28,79.34,314731.0,76.3569,76.4339,76.2703,76.3281,314731.0
2024-05-02 11:50:00,79.34,79.72,79.3,79.7,580432.0,76.3281,76.6936,76.2896,76.6744,580432.0
2024-05-02 11:55:00,79.7,79.78,79.53,79.7,395645.0,76.6744,76.7514,76.5109,76.6744,395645.0
2024-05-02 12:00:00,79.71,79.75,79.52,79.7,321471.0,76.684,76.7225,76.5012,76.6744,321471.0
2024-05-02 12:05:00,79.71,79.88,79.68,79.8,506574.0,76.684,76.8476,76.6552,76.7706,506574.0
2024-05-02 12:10:00,79.8,79.81,79.59,79.76,290098.0,76.7706,76.7802,76.5686,76.7321,290098.0
2024-05-02 12:15:00,79.77,79.93,79.75,79.75,320584.0,76.7417,76.8957,76.7225,76.7225,320584.0
2024-05-02 12:20:00,79.75,80.05,79.73,80.0,803569.0,76.7225,77.0111,76.7033,76.963,803569.0
2024-05-02 12:25:00,80.0,80.36,79.97,80.33,618692.0,76.963,77.3093,76.9342,77.2805,618692.0
2024-05-02 12:30:00,80.32,80.71,80.24,80.66,936138.0,77.2709,77.6461,77.1939,77.598,936138.0
2024-05-02 12:35:00,80.67,80.67,80.4,80.64,669410.0,77.6076,77.6076,77.3478,77.5787,669410.0
2024-05-02 12:40:00,80.65,80.77,80.23,80.25,516555.0,77.5883,77.7038,77.1843,77.2035,516555.0
2024-05-02 12:45:00,80.27,80.47,80.2,80.4,436519.0,77.2228,77.4152,77.1554,77.3478,436519.0
2024-05-02 12:50:00,80.4,80.43,80.13,80.26,414842.0,77.3478,77.3767,77.0881,77.2131,414842.0
2024-05-02 12:55:00,80.25,80.45,80.18,80.41,236242.0,77.2035,77.3959,77.1362,77.3574,236242.0
2024-05-02 13:00:00,80.42,80.57,80.42,80.52,265826.0,77.3671,77.5114,77.3671,77.4633,265826.0
2024-05-02 13:05:00,80.51,80.7,80.5,80.67,244619.0,77.4537,77.6364,77.444,77.6076,244619.0
2024-05-02 13:10:00,80.67,80.98,80.63,80.95,442663.0,77.6076,77.9058,77.5691,77.8769,442663.0
2024-05-02 13:15:00,80.95,81.06,80.88,80.96,581587.0,77.8769,77.9828,77.8096,77.8866,581587.0
2024-05-02 13:20:00,80.96,80.98,80.64,80.75,422465.0,77.8866,77.9058,77.5787,77.6845,422465.0
2024-05-02 13:25:00,80.76,80.93,80.68,80.93,307066.0,77.6942,77.8577,77.6172,77.8577,307066.0
2024-05-02 13:30:00,80.93,81.0,80.84,80.92,396127.0,77.8577,77.9251,77.7711,77.8481,396127.0
2024-05-02 13:35:00,80.92,81.19,80.89,81.19,349231.0,77.8481,78.1078,77.8192,78.1078,349231.0
2024-05-02 13:40:00,81.19,81.42,81.16,81.4,484820.0,78.1078,78.3291,78.079,78.3099,484820.0
2024-05-02 13:45:00,81.41,81.41,81.1,81.11,230569.0,78.3195,78.3195,78.0213,78.0309,230569.0
2024-05-02 13:50:00,81.1,81.21,81.06,81.11,254717.0,78.0213,78.1271,77.9828,78.0309,254717.0
2024-05-02 13:55:00,81.12,81.31,81.09,81.22,318371.0,78.0405,78.2233,78.0116,78.1367,318371.0
2024-05-02 14:00:00,81.22,81.31,81.1,81.28,212799.0,78.1367,78.2233,78.0213,78.1944,212799.0
2024-05-02 14:05:00,81.28,81.38,81.22,81.33,247390.0,78.1944,78.2906,78.1367,78.2425,247390.0
2024-05-02 14:10:00,81.33,81.36,81.13,81.16,200440.0,78.2425,78.2714,78.0501,78.079,200440.0
2024-05-02 14:15:00,81.17,81.26,81.08,81.1,163093.0,78.0886,78.1752,78.002,78.0213,163093.0
2024-05-02 14:20:00,81.1,81.11,80.86,80.9,298223.0,78.0213,78.0309,77.7904,77.8288,298223.0
2024-05-02 14:25:00,80.9,80.9,80.71,80.74,243009.0,77.8288,77.8288,77.6461,77.6749,243009.0
2024-05-02 14:30:00,80.75,80.96,80.74,80.94,279211.0,77.6845,77.8866,77.6749,77.8673,279211.0
2024-05-02 14:35:00,80.95,80.96,80.8,80.82,222438.0,77.8769,77.8866,77.7326,77.7519,222438.0
2024-05-02 14:40:00,80.83,80.95,80.76,80.94,196797.0,77.7615,77.8769,77.6942,77.8673,196797.0
2024-05-02 14:45:00,80.93,80.97,80.86,80.93,142159.0,77.8577,77.8962,77.7904,77.8577,142159.0
2024-05-02 14:50:00,80.94,81.08,80.93,80.96,263661.0,77.8673,78.002,77.8577,77.8866,263661.0
2024-05-02 14:55:00,80.96,80.99,80.79,80.84,212556.0,77.8866,77.9154,77.723,77.7711,212556.0
2024-05-02 15:00:00,80.84,80.85,80.65,80.69,178838.0,77.7711,77.7807,77.5883,77.6268,178838.0
2024-05-02 15:05:00,80.7,80.71,80.51,80.65,413860.0,77.6364,77.6461,77.4537,77.5883,413860.0
2024-05-02 15:10:00,80.66,80.69,80.6,80.68,175304.0,77.598,77.6268,77.5402,77.6172,175304.0
2024-05-02 15:15:00,80.67,80.85,80.63,80.65,279775.0,77.6076,77.7807,77.5691,77.5883,279775.0
2024-05-02 15:20:00,80.65,80.67,80.4,80.42,288021.0,77.5883,77.6076,77.3478,77.3671,288021.0
2024-05-02 15:25:00,80.42,80.49,80.33,80.35,235631.0,77.3671,77.4344,77.2805,77.2997,235631.0
2024-05-02 15:30:00,80.36,80.38,80.25,80.37,298952.0,77.3093,77.3286,77.2035,77.319,298952.0
2024-05-02 15:35:00,80.36,80.42,80.24,80.26,250186.0,77.3093,77.3671,77.1939,77.2131,250186.0
2024-05-02 15:40:00,80.26,80.39,80.2,80.23,282106.0,77.2131,77.3382,77.1554,77.1843,282106.0
2024-05-02 15:45:00,80.24,80.38,80.2,80.31,392841.0,77.1939,77.3286,77.1554,77.2612,392841.0
2024-05-02 15:50:00,80.31,80.44,80.3,80.31,446399.0,77.2612,77.3863,77.2516,77.2612,446399.0
2024-05-02 15:55:00,80.31,80.43,80.27,80.38,865258.0,77.2612,77.3767,77.2228,77.3286,865258.0
2024-05-03 09:30:00,81.27,81.37,79.86,80.3,1444179.0,78.1848,78.281,76.8283,77.2516,1444179.0
2024-05-03 09:35:00,80.28,80.34,79.7,79.81,706060.0,77.2324,77.2901,76.6744,76.7802,706060.0
2024-05-03 09:40:00,79.81,80.32,79.75,80.28,500551.0,76.7802,77.2709,76.7225,77.2324,500551.0
2024-05-03 09:45:00,80.28,80.57,80.23,80.46,538422.0,77.2324,77.5114,77.1843,77.4056,538422.0
2024-05-03 09:50:00,80.46,80.64,80.35,80.38,332830.0,77.4056,77.5787,77.2997,77.3286,332830.0
2024-05-03 09:55:00,80.38,80.51,80.13,80.15,379048.0,77.3286,77.4537,77.0881,77.1073,379048.0
2024-05-03 10:00:00,80.19,80.39,79.9,79.95,314250.0,77.1458,77.3382,76.8668,76.9149,314250.0
2024-05-03 10:05:00,79.95,80.19,79.95,80.1,271053.0,76.9149,77.1458,76.9149,77.0592,271053.0
2024-05-03 10:10:00,80.1,80.2,79.82,80.09,261508.0,77.0592,77.1554,76.7898,77.0496,261508.0
2024-05-03 10:15:00,80.09,80.3,79.96,80.29,321043.0,77.0496,77.2516,76.9245,77.242,321043.0
2024-05-03 10:20:00,80.3,80.6,80.07,80.56,311202.0,77.2516,77.5402,77.0304,77.5018,311202.0
2024-05-03 10:25:00,80.56,80.77,80.39,80.76,348527.0,77.5018,77.7038,77.3382,77.6942,348527.0
2024-05-03 10:30:00,80.76,80.89,80.66,80.72,341673.0,77.6942,77.8192,77.598,77.6557,341673.0
2024-05-03 10:35:00,80.72,80.91,80.69,80.84,198941.0,77.6557,77.8385,77.6268,77.7711,198941.0
2024-05-03 10:40:00,80.84,80.91,80.66,80.9,175888.0,77.7711,77.8385,77.598,77.8288,175888.0
2024-05-03 10:45:00,80.9,80.96,80.84,80.89,193222.0,77.8288,77.8866,77.7711,77.8192,193222.0
2024-05-03 10:50:00,80.88,80.89,80.72,80.8,208669.0,77.8096,77.8192,77.6557,77.7326,208669.0
2024-05-03 10:55:00,80.8,80.91,80.76,80.83,156723.0,77.7326,77.8385,77.6942,77.7615,156723.0
2024-05-03 11:00:00,80.84,80.92,80.76,80.82,229994.0,77.7711,77.8481,77.6942,77.7519,229994.0
2024-05-03 11:05:00,80.82,80.93,80.45,80.45,196935.0,77.7519,77.8577,77.3959,77.3959,196935.0
2024-05-03 11:10:00,80.45,80.51,80.35,80.43,148785.0,77.3959,77.4537,77.2997,77.3767,148785.0
2024-05-03 11:15:00,80.44,80.62,80.43,80.62,123578.0,77.3863,77.5595,77.3767,77.5595,123578.0
2024-05-03 11:20:00,80.62,80.69,80.55,80.61,125623.0,77.5595,77.6268,77.4921,77.5499,125623.0
2024-05-03 11:25:00,80.61,80.8,80.61,80.75,142929.0,77.5499,77.7326,77.5499,77.6845,142929.0
2024-05-03 11:30:00,80.76,80.98,80.75,80.92,210475.0,77.6942,77.9058,77.6845,77.8481,210475.0
2024-05-03 11:35:00,80.92,80.99,80.91,80.95,99163.0,77.8481,77.9154,77.8385,77.8769,99163.0
2024-05-03 11:40:00,80.95,80.97,80.76,80.78,95633.0,77.8769,77.8962,77.6942,77.7134,95633.0
2024-05-03 11:45:00,80.79,80.86,80.76,80.84,77329.0,77.723,77.7904,77.6942,77.7711,77329.0
2024-05-03 11:50:00,80.84,80.86,80.78,80.84,72131.0,77.7711,77.7904,77.7134,77.7711,72131.0
2024-05-03 11:55:00,80.84,80.86,80.8,80.85,89232.0,77.7711,77.7904,77.7326,77.7807,89232.0
2024-05-03 12:00:00,80.86,80.92,80.8,80.88,139848.0,77.7904,77.8481,77.7326,77.8096,139848.0
2024-05-03 12:05:00,80.88,80.95,80.85,80.95,90644.0,77.8096,77.8769,77.7807,77.8769,90644.0
2024-05-03 12:10:00,80.94,80.95,80.88,80.89,80444.0,77.8673,77.8769,77.8096,77.8192,80444.0
2024-05-03 12:15:00,80.9,80.94,80.81,80.88,97262.0,77.8288,77.8673,77.7423,77.8096,97262.0
2024-05-03 12:20:00,80.86,80.87,80.8,80.85,59931.0,77.7904,77.8,77.7326,77.7807,59931.0
2024-05-03 12:25:00,80.85,80.93,80.83,80.91,65126.0,77.7807,77.8577,77.7615,77.8385,65126.0
2024-05-03 12:30:00,80.89,80.97,80.87,80.97,74415.0,77.8192,77.8962,77.8,77.8962,74415.0
2024-05-03 12:35:00,80.96,81.17,80.94,81.05,461116.0,77.8866,78.0886,77.8673,77.9732,461116.0
2024-05-03 12:40:00,81.05,81.09,80.99,81.08,111907.0,77.9732,78.0116,77.9154,78.002,111907.0
2024-05-03 12:45:00,81.07,81.18,81.03,81.08,186282.0,77.9924,78.0982,77.9539,78.002,186282.0
2024-05-03 12:50:00,81.08,81.1,81.01,81.08,112497.0,78.002,78.0213,77.9347,78.002,112497.0
2024-05-03 12:55:00,81.09,81.09,80.98,81.02,118560.0,78.0116,78.0116,77.9058,77.9443,118560.0
2024-05-03 13:00:00,81.02,81.05,81.0,81.04,99963.0,77.9443,77.9732,77.9251,77.9635,99963.0
2024-05-03 13:05:00,81.04,81.09,81.01,81.08,146702.0,77.9635,78.0116,77.9347,78.002,146702.0
2024-05-03 13:10:00,81.08,81.2,81.06,81.18,141107.0,78.002,78.1175,77.9828,78.0982,141107.0
2024-05-03 13:15:00,81.17,81.29,81.17,81.26,160881.0,78.0886,78.204,78.0886,78.1752,160881.0
2024-05-03 13:20:00,81.26,81.27,81.2,81.21,132924.0,78.1752,78.1848,78.1175,78.1271,132924.0
2024-05-03 13:25:00,81.22,81.32,81.21,81.25,135068.0,78.1367,78.2329,78.1271,78.1656,135068.0
2024-05-03 13:30:00,81.25,81.28,81.21,81.27,108348.0,78.1656,78.1944,78.1271,78.1848,108348.0
2024-05-03 13:35:00,81.26,81.29,81.22,81.26,67360.0,78.1752,78.204,78.1367,78.1752,67360.0
2024-05-03 13:40:00,81.27,81.29,81.23,81.26,85089.0,78.1848,78.204,78.1463,78.1752,85089.0
2024-05-03 13:45:00,81.25,81.26,81.12,81.19,217265.0,78.1656,78.1752,78.0405,78.1078,217265.0
2024-05-03 13:50:00,81.19,81.2,80.92,80.95,295295.0,78.1078,78.1175,77.8481,77.8769,295295.0
2024-05-03 13:55:00,80.96,80.97,80.82,80.92,270926.0,77.8866,77.8962,77.7519,77.8481,270926.0
2024-05-03 14:00:00,80.92,81.08,80.92,81.07,74506.0,77.8481,78.002,77.8481,77.9924,74506.0
2024-05-03 14:05:00,81.07,81.13,81.05,81.09,79638.0,77.9924,78.0501,77.9732,78.0116,79638.0
2024-05-03 14:10:00,81.1,81.14,81.06,81.12,102576.0,78.0213,78.0597,77.9828,78.0405,102576.0
2024-05-03 14:15:00,81.12,81.15,81.06,81.14,86909.0,78.0405,78.0694,77.9828,78.0597,86909.0
2024-05-03 14:20:00,81.13,81.15,81.1,81.1,65660.0,78.0501,78.0694,78.0213,78.0213,65660.0
2024-05-03 14:25:00,81.11,81.13,81.09,81.11,79033.0,78.0309,78.0501,78.0116,78.0309,79033.0
2024-05-03 14:30:00,81.11,81.13,81.02,81.06,89999.0,78.0309,78.0501,77.9443,77.9828,89999.0
2024-05-03 14:35:00,81.06,81.11,81.02,81.03,107543.0,77.9828,78.0309,77.9443,77.9539,107543.0
2024-05-03 14:40:00,81.03,81.04,80.95,80.97,97144.0,77.9539,77.9635,77.8769,77.8962,97144.0
2024-05-03 14:45:00,80.97,81.06,80.96,81.05,62076.0,77.8962,77.9828,77.8866,77.9732,62076.0
2024-05-03 14:50:00,81.04,81.09,81.04,81.05,65408.0,77.9635,78.0116,77.9635,77.9732,65408.0
2024-05-03 14:55:00,81.06,81.16,81.01,81.12,99532.0,77.9828,78.079,77.9347,78.0405,99532.0
2024-05-03 15:00:00,81.12,81.15,81.08,81.13,66117.0,78.0405,78.0694,78.002,78.0501,66117.0
2024-05-03 15:05:00,81.13,81.18,81.1,81.16,85735.0,78.0501,78.0982,78.0213,78.079,85735.0
2024-05-03 15:10:00,81.16,81.18,81.09,81.09,100652.0,78.079,78.0982,78.0116,78.0116,100652.0
2024-05-03 15:15:00,81.09,81.2,81.07,81.18,114108.0,78.0116,78.1175,77.9924,78.0982,114108.0
2024-05-03 15:20:00,81.17,81.23,81.17,81.23,74276.0,78.0886,78.1463,78.0886,78.1463,74276.0
2024-05-03 15:25:00,81.23,81.29,81.21,81.25,118463.0,78.1463,78.204,78.1271,78.1656,118463.0
2024-05-03 15:30:00,81.26,81.29,81.19,81.24,124663.0,78.1752,78.204,78.1078,78.1559,124663.0
2024-05-03 15:35:00,81.24,81.27,81.22,81.25,102050.0,78.1559,78.1848,78.1367,78.1656,102050.0
2024-05-03 15:40:00,81.24,81.26,81.18,81.19,181086.0,78.1559,78.1752,78.0982,78.1078,181086.0
2024-05-03 15:45:00,81.19,81.29,81.18,81.25,172588.0,78.1078,78.204,78.0982,78.1656,172588.0
2024-05-03 15:50:00,81.24,81.35,81.17,81.33,344425.0,78.1559,78.2618,78.0886,78.2425,344425.0
2024-05-03 15:55:00,81.33,81.33,81.18,81.31,589540.0,78.2425,78.2425,78.0982,78.2233,589540.0
2024-05-06 09:30:00,81.76,81.97,81.43,81.85,513849.0,78.6562,78.8582,78.3387,78.7428,513849.0
2024-05-06 09:35:00,81.85,82.22,81.71,81.84,598175.0,78.7428,79.0987,78.6081,78.7332,598175.0
2024-05-06 09:40:00,81.85,81.94,81.02,81.13,479290.0,78.7428,78.8294,77.9443,78.0501,479290.0
2024-05-06 09:45:00,81.13,81.35,81.03,81.07,314772.0,78.0501,78.2618,77.9539,77.9924,314772.0
2024-05-06 09:50:00,81.08,81.26,80.87,80.95,367315.0,78.002,78.1752,77.8,77.8769,367315.0
2024-05-06 09:55:00,81.0,81.07,80.73,81.0,269892.0,77.9251,77.9924,77.6653,77.9251,269892.0
2024-05-06 10:00:00,81.0,81.04,80.79,80.87,165615.0,77.9251,77.9635,77.723,77.8,165615.0
2024-05-06 10:05:00,80.87,81.05,80.75,80.84,160628.0,77.8,77.9732,77.6845,77.7711,160628.0
2024-05-06 10:10:00,80.87,80.91,80.67,80.76,160646.0,77.8,77.8385,77.6076,77.6942,160646.0
2024-05-06 10:15:00,80.75,80.83,80.5,80.78,273493.0,77.6845,77.7615,77.444,77.7134,273493.0
2024-05-06 10:20:00,80.76,81.0,80.66,80.99,194125.0,77.6942,77.9251,77.598,77.9154,194125.0
2024-05-06 10:25:00,80.98,81.17,80.96,81.12,177107.0,77.9058,78.0886,77.8866,78.0405,177107.0
2024-05-06 10:30:00,81.1,81.12,80.96,81.04,143470.0,78.0213,78.0405,77.8866,77.9635,143470.0
2024-05-06 10:35:00,81.04,81.25,81.03,81.2,187006.0,77.9635,78.1656,77.9539,78.1175,187006.0
2024-05-06 10:40:00,81.2,81.25,81.13,81.19,139672.0,78.1175,78.1656,78.0501,78.1078,139672.0
2024-05-06 10:45:00,81.19,81.44,81.16,81.42,142617.0,78.1078,78.3483,78.079,78.3291,142617.0
2024-05-06 10:50:00,81.43,81.45,81.31,81.34,89988.0,78.3387,78.358,78.2233,78.2521,89988.0
2024-05-06 10:55:00,81.34,81.36,81.25,81.34,89596.0,78.2521,78.2714,78.1656,78.2521,89596.0
2024-05-06 11:00:00,81.34,81.42,81.27,81.38,92071.0,78.2521,78.3291,78.1848,78.2906,92071.0
2024-05-06 11:05:00,81.39,81.44,81.33,81.41,92115.0,78.3002,78.3483,78.2425,78.3195,92115.0
2024-05-06 11:10:00,81.41,81.6,81.39,81.56,179314.0,78.3195,78.5023,78.3002,78.4638,179314.0
2024-05-06 11:15:00,81.56,81.6,81.38,81.4,128962.0,78.4638,78.5023,78.2906,78.3099,128962.0
2024-05-06 11:20:00,81.4,81.45,81.33,81.34,80642.0,78.3099,78.358,78.2425,78.2521,80642.0
2024-05-06 11:25:00,81.34,81.4,81.27,81.39,108664.0,78.2521,78.3099,78.1848,78.3002,108664.0
2024-05-06 11:30:00,81.4,81.47,81.36,81.45,69028.0,78.3099,78.3772,78.2714,78.358,69028.0
2024-05-06 11:35:00,81.46,81.56,81.45,81.51,78657.0,78.3676,78.4638,78.358,78.4157,78657.0
2024-05-06 11:40:00,81.51,81.6,81.48,81.52,77476.0,78.4157,78.5023,78.3868,78.4253,77476.0
2024-05-06 11:45:00,81.53,81.56,81.5,81.53,70581.0,78.4349,78.4638,78.4061,78.4349,70581.0
2024-05-06 11:50:00,81.53,81.67,81.51,81.59,117146.0,78.4349,78.5696,78.4157,78.4927,117146.0
2024-05-06 11:55:00,81.59,81.68,81.54,81.67,71017.0,78.4927,78.5792,78.4446,78.5696,71017.0
2024-05-06 12:00:00,81.68,81.74,81.61,81.65,66059.0,78.5792,78.637,78.5119,78.5504,66059.0
2024-05-06 12:05:00,81.66,81.66,81.56,81.59,49284.0,78.56,78.56,78.4638,78.4927,49284.0
2024-05-06 12:10:00,81.59,81.59,81.49,81.52,46918.0,78.4927,78.4927,78.3964,78.4253,46918.0
2024-05-06 12:15:00,81.52,81.55,81.47,81.53,45644.0,78.4253,78.4542,78.3772,78.4349,45644.0
2024-05-06 12:20:00,81.52,81.54,81.48,81.54,49438.0,78.4253,78.4446,78.3868,78.4446,49438.0
2024-05-06 12:25:00,81.54,81.59,81.51,81.58,31449.0,78.4446,78.4927,78.4157,78.483,31449.0
2024-05-06 12:30:00,81.58,81.62,81.48,81.53,81545.0,78.483,78.5215,78.3868,78.4349,81545.0
2024-05-06 12:35:00,81.52,81.66,81.51,81.66,53299.0,78.4253,78.56,78.4157,78.56,53299.0
2024-05-06 12:40:00,81.65,81.69,81.62,81.67,38360.0,78.5504,78.5889,78.5215,78.5696,38360.0
2024-05-06 12:45:00,81.67,81.67,81.58,81.64,57680.0,78.5696,78.5696,78.483,78.5408,57680.0
2024-05-06 12:50:00,81.64,81.65,81.59,81.59,67643.0,78.5408,78.5504,78.4927,78.4927,67643.0
2024-05-06 12:55:00,81.59,81.62,81.55,81.59,74143.0,78.4927,78.5215,78.4542,78.4927,74143.0
2024-05-06 13:00:00,81.59,81.67,81.59,81.62,60164.0,78.4927,78.5696,78.4927,78.5215,60164.0
2024-05-06 13:05:00,81.61,81.63,81.56,81.56,45225.0,78.5119,78.5311,78.4638,78.4638,45225.0
2024-05-06 13:10:00,81.58,81.59,81.47,81.5,124438.0,78.483,78.4927,78.3772,78.4061,124438.0
2024-05-06 13:15:00,81.5,81.51,81.41,81.45,45509.0,78.4061,78.4157,78.3195,78.358,45509.0
2024-05-06 13:20:00,81.45,81.53,81.45,81.52,50848.0,78.358,78.4349,78.358,78.4253,50848.0
2024-05-06 13:25:00,81.52,81.57,81.51,81.52,49565.0,78.4253,78.4734,78.4157,78.4253,49565.0
2024-05-06 13:30:00,81.52,81.57,81.51,81.57,43443.0,78.4253,78.4734,78.4157,78.4734,43443.0
2024-05-06 13:35:00,81.56,81.58,81.55,81.56,29801.0,78.4638,78.483,78.4542,78.4638,29801.0
2024-05-06 13:40:00,81.56,81.59,81.55,81.55,36164.0,78.4638,78.4927,78.4542,78.4542,36164.0
2024-05-06 13:45:00,81.55,81.56,81.45,81.46,47355.0,78.4542,78.4638,78.358,78.3676,47355.0
2024-05-06 13:50:00,81.47,81.56,81.46,81.56,46744.0,78.3772,78.4638,78.3676,78.4638,46744.0
2024-05-06 13:55:00,81.57,81.61,81.56,81.58,27577.0,78.4734,78.5119,78.4638,78.483,27577.0
2024-05-06 14:00:00,81.58,81.65,81.57,81.59,52011.0,78.483,78.5504,78.4734,78.4927,52011.0
2024-05-06 14:05:00,81.6,81.63,81.57,81.62,34826.0,78.5023,78.5311,78.4734,78.5215,34826.0
2024-05-06 14:10:00,81.63,81.63,81.5,81.55,119511.0,78.5311,78.5311,78.4061,78.4542,119511.0
2024-05-06 14:15:00,81.55,81.68,81.55,81.65,54246.0,78.4542,78.5792,78.4542,78.5504,54246.0
2024-05-06 14:20:00,81.65,81.7,81.64,81.68,40970.0,78.5504,78.5985,78.5408,78.5792,40970.0
2024-05-06 14:25:00,81.68,81.74,81.64,81.7,37010.0,78.5792,78.637,78.5408,78.5985,37010.0
2024-05-06 14:30:00,81.7,81.72,81.51,81.53,64149.0,78.5985,78.6177,78.4157,78.4349,64149.0
2024-05-06 14:35:00,81.53,81.53,81.48,81.49,33533.0,78.4349,78.4349,78.3868,78.3964,33533.0
2024-05-06 14:40:00,81.48,81.5,81.45,81.47,43747.0,78.3868,78.4061,78.358,78.3772,43747.0
2024-05-06 14:45:00,81.48,81.52,81.45,81.48,46692.0,78.3868,78.4253,78.358,78.3868,46692.0
2024-05-06 14:50:00,81.48,81.51,81.45,81.51,51771.0,78.3868,78.4157,78.358,78.4157,51771.0
2024-05-06 14:55:00,81.51,81.53,81.47,81.48,69436.0,78.4157,78.4349,78.3772,78.3868,69436.0
2024-05-06 15:00:00,81.48,81.49,81.41,81.42,55573.0,78.3868,78.3964,78.3195,78.3291,55573.0
2024-05-06 15:05:00,81.42,81.42,81.34,81.38,70919.0,78.3291,78.3291,78.2521,78.2906,70919.0
2024-05-06 15:10:00,81.38,81.39,81.31,81.37,66141.0,78.2906,78.3002,78.2233,78.281,66141.0
2024-05-06 15:15:00,81.38,81.38,81.33,81.34,57001.0,78.2906,78.2906,78.2425,78.2521,57001.0
2024-05-06 15:20:00,81.34,81.41,81.32,81.4,90979.0,78.2521,78.3195,78.2329,78.3099,90979.0
2024-05-06 15:25:00,81.4,81.43,81.32,81.32,75637.0,78.3099,78.3387,78.2329,78.2329,75637.0
2024-05-06 15:30:00,81.32,81.35,81.3,81.34,57794.0,78.2329,78.2618,78.2137,78.2521,57794.0
2024-05-06 15:35:00,81.34,81.41,81.34,81.38,87788.0,78.2521,78.3195,78.2521,78.2906,87788.0
2024-05-06 15:40:00,81.38,81.41,81.35,81.4,75728.0,78.2906,78.3195,78.2618,78.3099,75728.0
2024-05-06 15:45:00,81.39,81.47,81.37,81.44,110493.0,78.3002,78.3772,78.281,78.3483,110493.0
2024-05-06 15:50:00,81.45,81.51,81.42,81.5,196531.0,78.358,78.4157,78.3291,78.4061,196531.0
2024-05-06 15:55:00,81.49,81.64,81.45,81.56,274881.0,78.3964,78.5408,78.358,78.4638,274881.0
2024-05-07 09:30:00,79.93,79.93,79.22,79.67,762285.0,76.8957,76.8957,76.2126,76.6455,762285.0
2024-05-07 09:35:00,79.67,79.87,79.48,79.6,385119.0,76.6455,76.8379,76.4628,76.5782,385119.0
2024-05-07 09:40:00,79.59,79.88,79.56,79.85,366401.0,76.5686,76.8476,76.5397,76.8187,366401.0
2024-05-07 09:45:00,79.86,79.89,79.51,79.66,320835.0,76.8283,76.8572,76.4916,76.6359,320835.0
2024-05-07 09:50:00,79.66,79.7,79.38,79.4,196410.0,76.6359,76.6744,76.3665,76.3858,196410.0
2024-05-07 09:55:00,79.4,79.51,79.26,79.27,224701.0,76.3858,76.4916,76.2511,76.2607,224701.0
2024-05-07 10:00:00,79.27,79.28,78.91,78.99,622420.0,76.2607,76.2703,75.9144,75.9914,622420.0
2024-05-07 10:05:00,78.99,79.27,78.96,79.21,262749.0,75.9914,76.2607,75.9625,76.203,262749.0
2024-05-07 10:10:00,79.2,79.3,79.01,79.05,228226.0,76.1934,76.2896,76.0106,76.0491,228226.0
2024-05-07 10:15:00,79.06,79.28,79.03,79.06,271851.0,76.0587,76.2703,76.0298,76.0587,271851.0
2024-05-07 10:20:00,79.06,79.13,79.0,79.03,157204.0,76.0587,76.126,76.001,76.0298,157204.0
2024-05-07 10:25:00,79.01,79.06,78.9,78.96,237669.0,76.0106,76.0587,75.9048,75.9625,237669.0
2024-05-07 10:30:00,78.95,79.0,78.81,78.88,283526.0,75.9529,76.001,75.8182,75.8855,283526.0
2024-05-07 10:35:00,78.88,79.0,78.82,78.85,133785.0,75.8855,76.001,75.8278,75.8567,133785.0
2024-05-07 10:40:00,78.85,78.96,78.81,78.92,188639.0,75.8567,75.9625,75.8182,75.924,188639.0
2024-05-07 10:45:00,78.92,79.05,78.82,79.04,232299.0,75.924,76.0491,75.8278,76.0395,232299.0
2024-05-07 10:50:00,79.04,79.1,78.94,78.97,156665.0,76.0395,76.0972,75.9433,75.9721,156665.0
2024-05-07 10:55:00,78.98,79.29,78.97,79.24,210097.0,75.9817,76.28,75.9721,76.2319,210097.0
2024-05-07 11:00:00,79.25,79.4,79.21,79.37,131720.0,76.2415,76.3858,76.203,76.3569,131720.0
2024-05-07 11:05:00,79.37,79.4,79.28,79.33,104503.0,76.3569,76.3858,76.2703,76.3184,104503.0
2024-05-07 11:10:00,79.33,79.38,79.26,79.35,222230.0,76.3184,76.3665,76.2511,76.3377,222230.0
2024-05-07 11:15:00,79.35,79.46,79.33,79.38,122309.0,76.3377,76.4435,76.3184,76.3665,122309.0
2024-05-07 11:20:00,79.38,79.4,79.3,79.31,177126.0,76.3665,76.3858,76.2896,76.2992,177126.0
2024-05-07 11:25:00,79.31,79.35,79.19,79.2,113470.0,76.2992,76.3377,76.1838,76.1934,113470.0
2024-05-07 11:30:00,79.2,79.26,79.19,79.21,93689.0,76.1934,76.2511,76.1838,76.203,93689.0
2024-05-07 11:35:00,79.21,79.25,79.11,79.14,111089.0,76.203,76.2415,76.1068,76.1357,111089.0
2024-05-07 11:40:00,79.14,79.17,79.11,79.13,91479.0,76.1357,76.1645,76.1068,76.126,91479.0
2024-05-07 11:45:00,79.13,79.29,79.12,79.29,71902.0,76.126,76.28,76.1164,76.28,71902.0
2024-05-07 11:50:00,79.28,79.49,79.25,79.34,254515.0,76.2703,76.4724,76.2415,76.3281,254515.0
2024-05-07 11:55:00,79.34,79.36,79.25,79.33,72112.0,76.3281,76.3473,76.2415,76.3184,72112.0
2024-05-07 12:00:00,79.32,79.42,79.31,79.33,110517.0,76.3088,76.405,76.2992,76.3184,110517.0
2024-05-07 12:05:00,79.32,79.36,79.26,79.26,113961.0,76.3088,76.3473,76.2511,76.2511,113961.0
2024-05-07 12:10:00,79.26,79.26,79.13,79.17,134221.0,76.2511,76.2511,76.126,76.1645,134221.0
2024-05-07 12:15:00,79.16,79.19,79.13,79.15,57878.0,76.1549,76.1838,76.126,76.1453,57878.0
2024-05-07 12:20:00,79.14,79.2,79.06,79.17,102793.0,76.1357,76.1934,76.0587,76.1645,102793.0
2024-05-07 12:25:00,79.17,79.17,79.06,79.09,79662.0,76.1645,76.1645,76.0587,76.0876,79662.0
2024-05-07 12:30:00,79.09,79.1,79.04,79.08,71235.0,76.0876,76.0972,76.0395,76.0779,71235.0
2024-05-07 12:35:00,79.08,79.13,79.05,79.12,73305.0,76.0779,76.126,76.0491,76.1164,73305.0
2024-05-07 12:40:00,79.12,79.15,79.06,79.12,82461.0,76.1164,76.1453,76.0587,76.1164,82461.0
2024-05-07 12:45:00,79.13,79.13,79.07,79.12,49059.0,76.126,76.126,76.0683,76.1164,49059.0
2024-05-07 12:50:00,79.13,79.2,79.08,79.18,90360.0,76.126,76.1934,76.0779,76.1741,90360.0
2024-05-07 12:55:00,79.18,79.22,79.16,79.21,49819.0,76.1741,76.2126,76.1549,76.203,49819.0
2024-05-07 13:00:00,79.21,79.3,79.21,79.27,97760.0,76.203,76.2896,76.203,76.2607,97760.0
2024-05-07 13:05:00,79.27,79.36,79.24,79.36,68454.0,76.2607,76.3473,76.2319,76.3473,68454.0
2024-05-07 13:10:00,79.35,79.44,79.35,79.37,105705.0,76.3377,76.4243,76.3377,76.3569,105705.0
2024-05-07 13:15:00,79.38,79.41,79.35,79.41,64886.0,76.3665,76.3954,76.3377,76.3954,64886.0
2024-05-07 13:20:00,79.41,79.44,79.35,79.41,62011.0,76.3954,76.4243,76.3377,76.3954,62011.0
2024-05-07 13:25:00,79.41,79.49,79.38,79.44,82654.0,76.3954,76.4724,76.3665,76.4243,82654.0
2024-05-07 13:30:00,79.44,79.47,79.35,79.35,57486.0,76.4243,76.4531,76.3377,76.3377,57486.0
2024-05-07 13:35:00,79.36,79.37,79.31,79.33,63681.0,76.3473,76.3569,76.2992,76.3184,63681.0
2024-05-07 13:40:00,79.33,79.36,79.3,79.33,71219.0,76.3184,76.3473,76.2896,76.3184,71219.0
2024-05-07 13:45:00,79.32,79.33,79.18,79.19,77575.0,76.3088,76.3184,76.1741,76.1838,77575.0
2024-05-07 13:50:00,79.2,79.26,79.17,79.24,53546.0,76.1934,76.2511,76.1645,76.2319,53546.0
2024-05-07 13:55:00,79.24,79.25,79.09,79.12,143514.0,76.2319,76.2415,76.0876,76.1164,143514.0
2024-05-07 14:00:00,79.12,79.23,79.11,79.19,57361.0,76.1164,76.2222,76.1068,76.1838,57361.0
2024-05-07 14:05:00,79.19,79.2,79.08,79.12,71675.0,76.1838,76.1934,76.0779,76.1164,71675.0
2024-05-07 14:10:00,79.13,79.19,79.12,79.18,42223.0,76.126,76.1838,76.1164,76.1741,42223.0
2024-05-07 14:15:00,79.18,79.18,79.1,79.13,43042.0,76.1741,76.1741,76.0972,76.126,43042.0
2024-05-07 14:20:00,79.13,79.18,79.12,79.14,54707.0,76.126,76.1741,76.1164,76.1357,54707.0
2024-05-07 14:25:00,79.15,79.17,79.03,79.1,112009.0,76.1453,76.1645,76.0298,76.0972,112009.0
2024-05-07 14:30:00,79.1,79.13,79.03,79.06,51947.0,76.0972,76.126,76.0298,76.0587,51947.0
2024-05-07 14:35:00,79.06,79.12,79.03,79.04,50237.0,76.0587,76.1164,76.0298,76.0395,50237.0
2024-05-07 14:40:00,79.02,79.12,79.0,79.1,92726.0,76.0202,76.1164,76.001,76.0972,92726.0
2024-05-07 14:45:00,79.1,79.13,79.07,79.07,49283.0,76.0972,76.126,76.0683,76.0683,49283.0
2024-05-07 14:50:00,79.07,79.1,79.05,79.08,57337.0,76.0683,76.0972,76.0491,76.0779,57337.0
2024-05-07 14:55:00,79.08,79.13,79.06,79.11,42060.0,76.0779,76.126,76.0587,76.1068,42060.0
2024-05-07 15:00:00,79.12,79.12,79.07,79.1,40253.0,76.1164,76.1164,76.0683,76.0972,40253.0
2024-05-07 15:05:00,79.1,79.15,79.07,79.11,75724.0,76.0972,76.1453,76.0683,76.1068,75724.0
2024-05-07 15:10:00,79.11,79.13,79.06,79.13,86640.0,76.1068,76.126,76.0587,76.126,86640.0
2024-05-07 15:15:00,79.13,79.15,79.11,79.12,62482.0,76.126,76.1453,76.1068,76.1164,62482.0
2024-05-07 15:20:00,79.11,79.17,79.1,79.14,84020.0,76.1068,76.1645,76.0972,76.1357,84020.0
2024-05-07 15:25:00,79.13,79.23,79.13,79.16,119080.0,76.126,76.2222,76.126,76.1549,119080.0
2024-05-07 15:30:00,79.16,79.18,79.08,79.12,92396.0,76.1549,76.1741,76.0779,76.1164,92396.0
2024-05-07 15:35:00,79.12,79.25,79.11,79.23,119530.0,76.1164,76.2415,76.1068,76.2222,119530.0
2024-05-07 15:40:00,79.23,79.25,79.2,79.23,148747.0,76.2222,76.2415,76.1934,76.2222,148747.0
2024-05-07 15:45:00,79.23,79.33,79.21,79.33,219267.0,76.2222,76.3184,76.203,76.3184,219267.0
2024-05-07 15:50:00,79.34,79.4,79.31,79.39,265056.0,76.3281,76.3858,76.2992,76.3762,265056.0
2024-05-07 15:55:00,79.39,79.42,79.33,79.39,398274.0,76.3762,76.405,76.3184,76.3762,398274.0
2024-05-08 09:30:00,77.92,78.37,77.81,78.08,678852.0,74.962,75.3949,74.8562,75.1159,678852.0
2024-05-08 09:35:00,78.09,78.24,77.95,78.24,256797.0,75.1255,75.2698,74.9908,75.2698,256797.0
2024-05-08 09:40:00,78.24,78.29,78.1,78.21,205283.0,75.2698,75.3179,75.1351,75.241,205283.0
2024-05-08 09:45:00,78.21,78.26,77.94,78.19,228777.0,75.241,75.2891,74.9812,75.2217,228777.0
2024-05-08 09:50:00,78.19,78.22,78.07,78.15,191769.0,75.2217,75.2506,75.1063,75.1832,191769.0
2024-05-08 09:55:00,78.14,78.3,78.12,78.2,227988.0,75.1736,75.3275,75.1544,75.2313,227988.0
2024-05-08 10:00:00,78.21,78.38,78.21,78.37,158341.0,75.241,75.4045,75.241,75.3949,158341.0
2024-05-08 10:05:00,78.37,78.52,78.35,78.52,172030.0,75.3949,75.5392,75.3757,75.5392,172030.0
2024-05-08 10:10:00,78.52,78.6,78.42,78.6,227914.0,75.5392,75.6162,75.443,75.6162,227914.0
2024-05-08 10:15:00,78.59,78.7,78.59,78.69,130916.0,75.6065,75.7124,75.6065,75.7027,130916.0
2024-05-08 10:20:00,78.7,78.8,78.55,78.61,186018.0,75.7124,75.8086,75.5681,75.6258,186018.0
2024-05-08 10:25:00,78.61,78.82,78.61,78.81,123806.0,75.6258,75.8278,75.6258,75.8182,123806.0
2024-05-08 10:30:00,78.8,78.99,78.77,78.85,220493.0,75.8086,75.9914,75.7797,75.8567,220493.0
2024-05-08 10:35:00,78.86,78.89,78.79,78.81,100652.0,75.8663,75.8952,75.7989,75.8182,100652.0
2024-05-08 10:40:00,78.81,78.91,78.76,78.85,106199.0,75.8182,75.9144,75.7701,75.8567,106199.0
2024-05-08 10:45:00,78.85,78.87,78.79,78.79,72908.0,75.8567,75.8759,75.7989,75.7989,72908.0
2024-05-08 10:50:00,78.8,78.8,78.69,78.79,78879.0,75.8086,75.8086,75.7027,75.7989,78879.0
2024-05-08 10:55:00,78.79,78.79,78.71,78.76,88137.0,75.7989,75.7989,75.722,75.7701,88137.0
2024-05-08 11:00:00,78.75,78.8,78.66,78.7,70723.0,75.7605,75.8086,75.6739,75.7124,70723.0
2024-05-08 11:05:00,78.7,78.79,78.69,78.72,46483.0,75.7124,75.7989,75.7027,75.7316,46483.0
2024-05-08 11:10:00,78.71,78.72,78.61,78.65,53693.0,75.722,75.7316,75.6258,75.6643,53693.0
2024-05-08 11:15:00,78.65,78.67,78.54,78.55,133879.0,75.6643,75.6835,75.5584,75.5681,133879.0
2024-05-08 11:20:00,78.55,78.58,78.5,78.56,71464.0,75.5681,75.5969,75.52,75.5777,71464.0
2024-05-08 11:25:00,78.56,78.65,78.55,78.6,87495.0,75.5777,75.6643,75.5681,75.6162,87495.0
2024-05-08 11:30:00,78.61,78.62,78.55,78.59,72852.0,75.6258,75.6354,75.5681,75.6065,72852.0
2024-05-08 11:35:00,78.59,78.59,78.47,78.49,67957.0,75.6065,75.6065,75.4911,75.5103,67957.0
2024-05-08 11:40:00,78.48,78.55,78.47,78.5,42454.0,75.5007,75.5681,75.4911,75.52,42454.0
2024-05-08 11:45:00,78.49,78.55,78.49,78.5,49515.0,75.5103,75.5681,75.5103,75.52,49515.0
2024-05-08 11:50:00,78.51,78.52,78.46,78.48,40147.0,75.5296,75.5392,75.4815,75.5007,40147.0
2024-05-08 11:55:00,78.48,78.52,78.46,78.5,44475.0,75.5007,75.5392,75.4815,75.52,44475.0
2024-05-08 12:00:00,78.49,78.51,78.41,78.44,64631.0,75.5103,75.5296,75.4334,75.4622,64631.0
2024-05-08 12:05:00,78.43,78.44,78.36,78.41,69202.0,75.4526,75.4622,75.3853,75.4334,69202.0
2024-05-08 12:10:00,78.41,78.43,78.37,78.42,50624.0,75.4334,75.4526,75.3949,75.443,50624.0
2024-05-08 12:15:00,78.42,78.48,78.41,78.48,88476.0,75.443,75.5007,75.4334,75.5007,88476.0
2024-05-08 12:20:00,78.48,78.53,78.42,78.44,64397.0,75.5007,75.5488,75.443,75.4622,64397.0
2024-05-08 12:25:00,78.45,78.54,78.42,78.48,34800.0,75.4719,75.5584,75.443,75.5007,34800.0
2024-05-08 12:30:00,78.49,78.6,78.48,78.58,59843.0,75.5103,75.6162,75.5007,75.5969,59843.0
2024-05-08 12:35:00,78.58,78.58,78.51,78.56,48010.0,75.5969,75.5969,75.5296,75.5777,48010.0
2024-05-08 12:40:00,78.57,78.59,78.54,78.56,31696.0,75.5873,75.6065,75.5584,75.5777,31696.0
2024-05-08 12:45:00,78.56,78.63,78.56,78.6,58519.0,75.5777,75.645,75.5777,75.6162,58519.0
2024-05-08 12:50:00,78.61,78.61,78.56,78.57,30233.0,75.6258,75.6258,75.5777,75.5873,30233.0
2024-05-08 12:55:00,78.56,78.62,78.54,78.62,35117.0,75.5777,75.6354,75.5584,75.6354,35117.0
2024-05-08 13:00:00,78.62,78.62,78.5,78.53,52673.0,75.6354,75.6354,75.52,75.5488,52673.0
2024-05-08 13:05:00,78.53,78.57,78.52,78.56,43287.0,75.5488,75.5873,75.5392,75.5777,43287.0
2024-05-08 13:10:00,78.55,78.56,78.5,78.51,36983.0,75.5681,75.5777,75.52,75.5296,36983.0
2024-05-08 13:15:00,78.51,78.55,78.48,78.48,69699.0,75.5296,75.5681,75.5007,75.5007,69699.0
2024-05-08 13:20:00,78.48,78.51,78.43,78.48,58476.0,75.5007,75.5296,75.4526,75.5007,58476.0
2024-05-08 13:25:00,78.48,78.53,78.47,78.52,31231.0,75.5007,75.5488,75.4911,75.5392,31231.0
2024-05-08 13:30:00,78.52,78.55,78.5,78.53,55922.0,75.5392,75.5681,75.52,75.5488,55922.0
2024-05-08 13:35:00,78.52,78.54,78.49,78.52,51622.0,75.5392,75.5584,75.5103,75.5392,51622.0
2024-05-08 13:40:00,78.51,78.57,78.49,78.55,67158.0,75.5296,75.5873,75.5103,75.5681,67158.0
2024-05-08 13:45:00,78.55,78.59,78.52,78.57,108793.0,75.5681,75.6065,75.5392,75.5873,108793.0
2024-05-08 13:50:00,78.57,78.57,78.52,78.56,79418.0,75.5873,75.5873,75.5392,75.5777,79418.0
2024-05-08 13:55:00,78.56,78.58,78.53,78.56,41397.0,75.5777,75.5969,75.5488,75.5777,41397.0
2024-05-08 14:00:00,78.56,78.59,78.55,78.56,88513.0,75.5777,75.6065,75.5681,75.5777,88513.0
2024-05-08 14:05:00,78.57,78.58,78.53,78.54,85791.0,75.5873,75.5969,75.5488,75.5584,85791.0
2024-05-08 14:10:00,78.54,78.59,78.53,78.58,111154.0,75.5584,75.6065,75.5488,75.5969,111154.0
2024-05-08 14:15:00,78.57,78.58,78.55,78.57,51273.0,75.5873,75.5969,75.5681,75.5873,51273.0
2024-05-08 14:20:00,78.58,78.58,78.5,78.53,88431.0,75.5969,75.5969,75.52,75.5488,88431.0
2024-05-08 14:25:00,78.54,78.55,78.5,78.55,91614.0,75.5584,75.5681,75.52,75.5681,91614.0
2024-05-08 14:30:00,78.55,78.62,78.52,78.58,142132.0,75.5681,75.6354,75.5392,75.5969,142132.0
2024-05-08 14:35:00,78.59,78.65,78.56,78.62,77843.0,75.6065,75.6643,75.5777,75.6354,77843.0
2024-05-08 14:40:00,78.62,78.63,78.57,78.58,59978.0,75.6354,75.645,75.5873,75.5969,59978.0
2024-05-08 14:45:00,78.58,78.62,78.55,78.62,42658.0,75.5969,75.6354,75.5681,75.6354,42658.0
2024-05-08 14:50:00,78.62,78.62,78.59,78.61,53895.0,75.6354,75.6354,75.6065,75.6258,53895.0
2024-05-08 14:55:00,78.61,78.63,78.58,78.59,50484.0,75.6258,75.645,75.5969,75.6065,50484.0
2024-05-08 15:00:00,78.58,78.61,78.54,78.57,85450.0,75.5969,75.6258,75.5584,75.5873,85450.0
2024-05-08 15:05:00,78.58,78.6,78.54,78.56,139075.0,75.5969,75.6162,75.5584,75.5777,139075.0
2024-05-08 15:10:00,78.56,78.56,78.5,78.51,73230.0,75.5777,75.5777,75.52,75.5296,73230.0
2024-05-08 15:15:00,78.51,78.54,78.5,78.52,64059.0,75.5296,75.5584,75.52,75.5392,64059.0
2024-05-08 15:20:00,78.52,78.64,78.51,78.58,110739.0,75.5392,75.6546,75.5296,75.5969,110739.0
2024-05-08 15:25:00,78.58,78.58,78.49,78.51,609525.0,75.5969,75.5969,75.5103,75.5296,609525.0
2024-05-08 15:30:00,78.5,78.75,78.45,78.66,135442.0,75.52,75.7605,75.4719,75.6739,135442.0
2024-05-08 15:35:00,78.67,78.82,78.66,78.78,82217.0,75.6835,75.8278,75.6739,75.7893,82217.0
2024-05-08 15:40:00,78.78,78.8,78.72,78.73,108275.0,75.7893,75.8086,75.7316,75.7412,108275.0
2024-05-08 15:45:00,78.73,78.74,78.64,78.66,157740.0,75.7412,75.7508,75.6546,75.6739,157740.0
2024-05-08 15:50:00,78.65,78.69,78.5,78.54,258263.0,75.6643,75.7027,75.52,75.5584,258263.0
2024-05-08 15:55:00,78.54,78.54,78.44,78.47,456924.0,75.5584,75.5584,75.4622,75.4911,456924.0
2024-05-09 09:30:00,79.5,79.92,79.02,79.14,623139.0,76.482,76.886,76.0202,76.1357,623139.0
2024-05-09 09:35:00,79.14,79.24,78.78,78.88,320968.0,76.1357,76.2319,75.7893,75.8855,320968.0
2024-05-09 09:40:00,78.88,78.94,78.71,78.93,177999.0,75.8855,75.9433,75.722,75.9336,177999.0
2024-05-09 09:45:00,78.96,79.2,78.91,79.11,235680.0,75.9625,76.1934,75.9144,76.1068,235680.0
2024-05-09 09:50:00,79.11,79.23,79.04,79.12,169240.0,76.1068,76.2222,76.0395,76.1164,169240.0
2024-05-09 09:55:00,79.11,79.2,79.07,79.12,123263.0,76.1068,76.1934,76.0683,76.1164,123263.0
2024-05-09 10:00:00,79.12,79.22,79.04,79.16,149939.0,76.1164,76.2126,76.0395,76.1549,149939.0
2024-05-09 10:05:00,79.16,79.17,79.08,79.12,119182.0,76.1549,76.1645,76.0779,76.1164,119182.0
2024-05-09 10:10:00,79.11,79.16,79.05,79.06,121077.0,76.1068,76.1549,76.0491,76.0587,121077.0
2024-05-09 10:15:00,79.06,79.09,79.0,79.05,121163.0,76.0587,76.0876,76.001,76.0491,121163.0
2024-05-09 10:20:00,79.05,79.52,79.05,79.48,251053.0,76.0491,76.5012,76.0491,76.4628,251053.0
2024-05-09 10:25:00,79.46,79.46,79.35,79.39,108174.0,76.4435,76.4435,76.3377,76.3762,108174.0
2024-05-09 10:30:00,79.39,79.57,79.33,79.57,187799.0,76.3762,76.5493,76.3184,76.5493,187799.0
2024-05-09 10:35:00,79.58,79.64,79.47,79.5,129800.0,76.559,76.6167,76.4531,76.482,129800.0
2024-05-09 10:40:00,79.5,79.51,79.4,79.42,99704.0,76.482,76.4916,76.3858,76.405,99704.0
2024-05-09 10:45:00,79.42,79.46,79.38,79.39,96904.0,76.405,76.4435,76.3665,76.3762,96904.0
2024-05-09 10:50:00,79.39,79.41,79.32,79.36,97889.0,76.3762,76.3954,76.3088,76.3473,97889.0
2024-05-09 10:55:00,79.36,79.49,79.31,79.48,71981.0,76.3473,76.4724,76.2992,76.4628,71981.0
2024-05-09 11:00:00,79.48,79.51,79.38,79.44,59814.0,76.4628,76.4916,76.3665,76.4243,59814.0
2024-05-09 11:05:00,79.45,79.52,79.41,79.49,81125.0,76.4339,76.5012,76.3954,76.4724,81125.0
2024-05-09 11:10:00,79.48,79.59,79.46,79.54,137594.0,76.4628,76.5686,76.4435,76.5205,137594.0
2024-05-09 11:15:00,79.54,79.54,79.47,79.53,74274.0,76.5205,76.5205,76.4531,76.5109,74274.0
2024-05-09 11:20:00,79.53,79.56,79.46,79.47,75542.0,76.5109,76.5397,76.4435,76.4531,75542.0
2024-05-09 11:25:00,79.47,79.63,79.45,79.61,68479.0,76.4531,76.6071,76.4339,76.5878,68479.0
2024-05-09 11:30:00,79.6,79.72,79.56,79.63,132720.0,76.5782,76.6936,76.5397,76.6071,132720.0
2024-05-09 11:35:00,79.63,79.66,79.56,79.58,49928.0,76.6071,76.6359,76.5397,76.559,49928.0
2024-05-09 11:40:00,79.58,79.87,79.57,79.85,143555.0,76.559,76.8379,76.5493,76.8187,143555.0
2024-05-09 11:45:00,79.85,79.89,79.79,79.79,132297.0,76.8187,76.8572,76.761,76.761,132297.0
2024-05-09 11:50:00,79.79,79.83,79.74,79.8,75235.0,76.761,76.7995,76.7129,76.7706,75235.0
2024-05-09 11:55:00,79.8,79.87,79.75,79.85,169933.0,76.7706,76.8379,76.7225,76.8187,169933.0
2024-05-09 12:00:00,79.84,79.84,79.72,79.8,99387.0,76.8091,76.8091,76.6936,76.7706,99387.0
2024-05-09 12:05:00,79.8,79.81,79.73,79.73,87991.0,76.7706,76.7802,76.7033,76.7033,87991.0
2024-05-09 12:10:00,79.72,79.73,79.64,79.68,64070.0,76.6936,76.7033,76.6167,76.6552,64070.0
2024-05-09 12:15:00,79.69,79.71,79.66,79.69,32426.0,76.6648,76.684,76.6359,76.6648,32426.0
2024-05-09 12:20:00,79.7,79.72,79.66,79.68,58139.0,76.6744,76.6936,76.6359,76.6552,58139.0
2024-05-09 12:25:00,79.69,79.7,79.61,79.62,59635.0,76.6648,76.6744,76.5878,76.5974,59635.0
2024-05-09 12:30:00,79.62,79.63,79.5,79.55,73616.0,76.5974,76.6071,76.482,76.5301,73616.0
2024-05-09 12:35:00,79.55,79.6,79.54,79.58,48462.0,76.5301,76.5782,76.5205,76.559,48462.0
2024-05-09 12:40:00,79.59,79.67,79.57,79.66,48913.0,76.5686,76.6455,76.5493,76.6359,48913.0
2024-05-09 12:45:00,79.66,79.67,79.61,79.62,52636.0,76.6359,76.6455,76.5878,76.5974,52636.0
2024-05-09 12:50:00,79.63,79.64,79.58,79.6,45099.0,76.6071,76.6167,76.559,76.5782,45099.0
2024-05-09 12:55:00,79.61,79.61,79.56,79.59,25642.0,76.5878,76.5878,76.5397,76.5686,25642.0
2024-05-09 13:00:00,79.58,79.59,79.53,79.58,49584.0,76.559,76.5686,76.5109,76.559,49584.0
2024-05-09 13:05:00,79.57,79.57,79.5,79.51,37554.0,76.5493,76.5493,76.482,76.4916,37554.0
2024-05-09 13:10:00,79.51,79.58,79.51,79.54,42008.0,76.4916,76.559,76.4916,76.5205,42008.0
2024-05-09 13:15:00,79.54,79.57,79.51,79.56,32864.0,76.5205,76.5493,76.4916,76.5397,32864.0
2024-05-09 13:20:00,79.56,79.56,79.5,79.55,53097.0,76.5397,76.5397,76.482,76.5301,53097.0
2024-05-09 13:25:00,79.55,79.6,79.55,79.59,53396.0,76.5301,76.5782,76.5301,76.5686,53396.0
2024-05-09 13:30:00,79.59,79.61,79.54,79.55,30778.0,76.5686,76.5878,76.5205,76.5301,30778.0
2024-05-09 13:35:00,79.54,79.55,79.5,79.52,39215.0,76.5205,76.5301,76.482,76.5012,39215.0
2024-05-09 13:40:00,79.52,79.54,79.46,79.48,40494.0,76.5012,76.5205,76.4435,76.4628,40494.0
2024-05-09 13:45:00,79.48,79.48,79.43,79.47,29157.0,76.4628,76.4628,76.4147,76.4531,29157.0
2024-05-09 13:50:00,79.46,79.5,79.44,79.49,28617.0,76.4435,76.482,76.4243,76.4724,28617.0
2024-05-09 13:55:00,79.48,79.51,79.48,79.5,41266.0,76.4628,76.4916,76.4628,76.482,41266.0
2024-05-09 14:00:00,79.49,79.49,79.42,79.42,37924.0,76.4724,76.4724,76.405,76.405,37924.0
2024-05-09 14:05:00,79.42,79.5,79.42,79.44,35183.0,76.405,76.482,76.405,76.4243,35183.0
2024-05-09 14:10:00,79.45,79.45,79.4,79.42,35156.0,76.4339,76.4339,76.3858,76.405,35156.0
2024-05-09 14:15:00,79.42,79.45,79.41,79.42,25278.0,76.405,76.4339,76.3954,76.405,25278.0
2024-05-09 14:20:00,79.42,79.43,79.38,79.39,44981.0,76.405,76.4147,76.3665,76.3762,44981.0
2024-05-09 14:25:00,79.4,79.52,79.4,79.51,52793.0,76.3858,76.5012,76.3858,76.4916,52793.0
2024-05-09 14:30:00,79.51,79.51,79.46,79.47,39782.0,76.4916,76.4916,76.4435,76.4531,39782.0
2024-05-09 14:35:00,79.47,79.51,79.45,79.45,32146.0,76.4531,76.4916,76.4339,76.4339,32146.0
2024-05-09 14:40:00,79.46,79.51,79.45,79.48,42766.0,76.4435,76.4916,76.4339,76.4628,42766.0
2024-05-09 14:45:00,79.48,79.49,79.43,79.45,45535.0,76.4628,76.4724,76.4147,76.4339,45535.0
2024-05-09 14:50:00,79.45,79.48,79.44,79.45,37980.0,76.4339,76.4628,76.4243,76.4339,37980.0
2024-05-09 14:55:00,79.46,79.47,79.43,79.47,49017.0,76.4435,76.4531,76.4147,76.4531,49017.0
2024-05-09 15:00:00,79.47,79.53,79.47,79.5,77351.0,76.4531,76.5109,76.4531,76.482,77351.0
2024-05-09 15:05:00,79.5,79.5,79.46,79.48,28414.0,76.482,76.482,76.4435,76.4628,28414.0
2024-05-09 15:10:00,79.48,79.48,79.43,79.43,45157.0,76.4628,76.4628,76.4147,76.4147,45157.0
2024-05-09 15:15:00,79.44,79.46,79.42,79.43,57807.0,76.4243,76.4435,76.405,76.4147,57807.0
2024-05-09 15:20:00,79.44,79.46,79.4,79.45,53483.0,76.4243,76.4435,76.3858,76.4339,53483.0
2024-05-09 15:25:00,79.45,79.48,79.44,79.47,56514.0,76.4339,76.4628,76.4243,76.4531,56514.0
2024-05-09 15:30:00,79.46,79.49,79.44,79.49,51504.0,76.4435,76.4724,76.4243,76.4724,51504.0
2024-05-09 15:35:00,79.48,79.55,79.47,79.55,103942.0,76.4628,76.5301,76.4531,76.5301,103942.0
2024-05-09 15:40:00,79.54,79.55,79.51,79.53,95395.0,76.5205,76.5301,76.4916,76.5109,95395.0
2024-05-09 15:45:00,79.53,79.54,79.42,79.45,199667.0,76.5109,76.5205,76.405,76.4339,199667.0
2024-05-09 15:50:00,79.45,79.6,79.45,79.57,189447.0,76.4339,76.5782,76.4339,76.5493,189447.0
2024-05-09 15:55:00,79.56,79.57,79.47,79.48,343154.0,76.5397,76.5493,76.4531,76.4628,343154.0
2024-05-10 09:30:00,80.07,80.52,80.01,80.09,540891.0,77.0304,77.4633,76.9726,77.0496,540891.0
2024-05-10 09:35:00,80.09,80.25,79.77,79.86,376098.0,77.0496,77.2035,76.7417,76.8283,376098.0
2024-05-10 09:40:00,79.85,80.06,79.83,79.85,251004.0,76.8187,77.0207,76.7995,76.8187,251004.0
2024-05-10 09:45:00,79.86,80.11,79.85,80.02,187681.0,76.8283,77.0688,76.8187,76.9823,187681.0
2024-05-10 09:50:00,80.02,80.09,79.86,80.04,184312.0,76.9823,77.0496,76.8283,77.0015,184312.0
2024-05-10 09:55:00,80.04,80.15,80.04,80.13,134316.0,77.0015,77.1073,77.0015,77.0881,134316.0
2024-05-10 10:00:00,80.12,80.19,79.99,80.17,222876.0,77.0785,77.1458,76.9534,77.1266,222876.0
2024-05-10 10:05:00,80.17,80.26,80.1,80.15,232798.0,77.1266,77.2131,77.0592,77.1073,232798.0
2024-05-10 10:10:00,80.14,80.18,80.01,80.03,172185.0,77.0977,77.1362,76.9726,76.9919,172185.0
2024-05-10 10:15:00,80.04,80.07,79.85,79.99,255516.0,77.0015,77.0304,76.8187,76.9534,255516.0
2024-05-10 10:20:00,79.98,79.99,79.88,79.89,94822.0,76.9438,76.9534,76.8476,76.8572,94822.0
2024-05-10 10:25:00,79.89,79.91,79.81,79.9,118608.0,76.8572,76.8764,76.7802,76.8668,118608.0
2024-05-10 10:30:00,79.9,79.94,79.82,79.85,105256.0,76.8668,76.9053,76.7898,76.8187,105256.0
2024-05-10 10:35:00,79.84,79.93,79.84,79.93,118484.0,76.8091,76.8957,76.8091,76.8957,118484.0
2024-05-10 10:40:00,79.92,80.04,79.91,79.98,107760.0,76.886,77.0015,76.8764,76.9438,107760.0
2024-05-10 10:45:00,79.99,79.99,79.9,79.95,62277.0,76.9534,76.9534,76.8668,76.9149,62277.0
2024-05-10 10:50:00,79.95,80.09,79.95,79.97,140636.0,76.9149,77.0496,76.9149,76.9342,140636.0
2024-05-10 10:55:00,79.96,80.04,79.9,80.04,79235.0,76.9245,77.0015,76.8668,77.0015,79235.0
2024-05-10 11:00:00,80.03,80.16,79.97,80.11,136497.0,76.9919,77.1169,76.9342,77.0688,136497.0
2024-05-10 11:05:00,80.11,80.2,80.06,80.13,103806.0,77.0688,77.1554,77.0207,77.0881,103806.0
2024-05-10 11:10:00,80.12,80.15,79.96,80.01,83632.0,77.0785,77.1073,76.9245,76.9726,83632.0
2024-05-10 11:15:00,80.02,80.02,79.93,79.95,56038.0,76.9823,76.9823,76.8957,76.9149,56038.0
2024-05-10 11:20:00,79.96,80.11,79.96,80.06,131088.0,76.9245,77.0688,76.9245,77.0207,131088.0
2024-05-10 11:25:00,80.06,80.12,80.05,80.09,96771.0,77.0207,77.0785,77.0111,77.0496,96771.0
2024-05-10 11:30:00,80.1,80.1,80.01,80.02,68678.0,77.0592,77.0592,76.9726,76.9823,68678.0
2024-05-10 11:35:00,80.03,80.03,79.95,79.97,58264.0,76.9919,76.9919,76.9149,76.9342,58264.0
2024-05-10 11:40:00,79.96,80.01,79.83,79.86,153191.0,76.9245,76.9726,76.7995,76.8283,153191.0
2024-05-10 11:45:00,79.87,79.93,79.81,79.93,103103.0,76.8379,76.8957,76.7802,76.8957,103103.0
2024-05-10 11:50:00,79.92,79.97,79.9,79.96,76680.0,76.886,76.9342,76.8668,76.9245,76680.0
2024-05-10 11:55:00,79.95,79.98,79.91,79.95,73514.0,76.9149,76.9438,76.8764,76.9149,73514.0
2024-05-10 12:00:00,79.94,79.96,79.89,79.89,54106.0,76.9053,76.9245,76.8572,76.8572,54106.0
2024-05-10 12:05:00,79.89,79.97,79.85,79.97,72285.0,76.8572,76.9342,76.8187,76.9342,72285.0
2024-05-10 12:10:00,79.97,79.98,79.9,79.97,70933.0,76.9342,76.9438,76.8668,76.9342,70933.0
2024-05-10 12:15:00,79.97,80.0,79.95,79.95,61946.0,76.9342,76.963,76.9149,76.9149,61946.0
2024-05-10 12:20:00,79.95,79.97,79.92,79.96,59942.0,76.9149,76.9342,76.886,76.9245,59942.0
2024-05-10 12:25:00,79.96,79.96,79.85,79.89,101748.0,76.9245,76.9245,76.8187,76.8572,101748.0
2024-05-10 12:30:00,79.89,79.9,79.8,79.84,131407.0,76.8572,76.8668,76.7706,76.8091,131407.0
2024-05-10 12:35:00,79.84,79.89,79.82,79.88,40555.0,76.8091,76.8572,76.7898,76.8476,40555.0
2024-05-10 12:40:00,79.87,79.92,79.87,79.91,56661.0,76.8379,76.886,76.8379,76.8764,56661.0
2024-05-10 12:45:00,79.91,79.98,79.89,79.97,73645.0,76.8764,76.9438,76.8572,76.9342,73645.0
2024-05-10 12:50:00,79.97,80.09,79.96,80.09,118087.0,76.9342,77.0496,76.9245,77.0496,118087.0
2024-05-10 12:55:00,80.08,80.11,80.0,80.01,76178.0,77.04,77.0688,76.963,76.9726,76178.0
2024-05-10 13:00:00,79.99,80.02,79.92,79.97,49687.0,76.9534,76.9823,76.886,76.9342,49687.0
2024-05-10 13:05:00,79.95,79.97,79.92,79.95,45257.0,76.9149,76.9342,76.886,76.9149,45257.0
2024-05-10 13:10:00,79.94,79.96,79.91,79.93,79925.0,76.9053,76.9245,76.8764,76.8957,79925.0
2024-05-10 13:15:00,79.94,79.97,79.91,79.92,34498.0,76.9053,76.9342,76.8764,76.886,34498.0
2024-05-10 13:20:00,79.92,79.94,79.88,79.89,33936.0,76.886,76.9053,76.8476,76.8572,33936.0
2024-05-10 13:25:00,79.88,79.92,79.85,79.89,69102.0,76.8476,76.886,76.8187,76.8572,69102.0
2024-05-10 13:30:00,79.89,79.9,79.86,79.87,27675.0,76.8572,76.8668,76.8283,76.8379,27675.0
2024-05-10 13:35:00,79.87,79.93,79.84,79.9,34763.0,76.8379,76.8957,76.8091,76.8668,34763.0
2024-05-10 13:40:00,79.9,79.94,79.89,79.92,46621.0,76.8668,76.9053,76.8572,76.886,46621.0
2024-05-10 13:45:00,79.93,79.94,79.86,79.88,39321.0,76.8957,76.9053,76.8283,76.8476,39321.0
2024-05-10 13:50:00,79.89,79.95,79.88,79.94,45785.0,76.8572,76.9149,76.8476,76.9053,45785.0
2024-05-10 13:55:00,79.94,80.0,79.94,79.98,40590.0,76.9053,76.963,76.9053,76.9438,40590.0
2024-05-10 14:00:00,79.98,80.0,79.93,79.95,31955.0,76.9438,76.963,76.8957,76.9149,31955.0
2024-05-10 14:05:00,79.95,80.06,79.95,80.04,153321.0,76.9149,77.0207,76.9149,77.0015,153321.0
2024-05-10 14:10:00,80.04,80.05,79.97,79.98,40054.0,77.0015,77.0111,76.9342,76.9438,40054.0
2024-05-10 14:15:00,79.98,80.0,79.96,79.96,46463.0,76.9438,76.963,76.9245,76.9245,46463.0
2024-05-10 14:20:00,79.95,79.99,79.93,79.98,48878.0,76.9149,76.9534,76.8957,76.9438,48878.0
2024-05-10 14:25:00,79.97,79.97,79.9,79.95,45712.0,76.9342,76.9342,76.8668,76.9149,45712.0
2024-05-10 14:30:00,79.94,79.96,79.89,79.92,87146.0,76.9053,76.9245,76.8572,76.886,87146.0
2024-05-10 14:35:00,79.93,79.99,79.88,79.94,66841.0,76.8957,76.9534,76.8476,76.9053,66841.0
2024-05-10 14:40:00,79.94,79.96,79.9,79.92,53385.0,76.9053,76.9245,76.8668,76.886,53385.0
2024-05-10 14:45:00,79.92,79.93,79.87,79.91,53620.0,76.886,76.8957,76.8379,76.8764,53620.0
2024-05-10 14:50:00,79.9,79.97,79.9,79.95,62580.0,76.8668,76.9342,76.8668,76.9149,62580.0
2024-05-10 14:55:00,79.95,79.97,79.92,79.95,60246.0,76.9149,76.9342,76.886,76.9149,60246.0
2024-05-10 15:00:00,79.95,79.96,79.9,79.95,44516.0,76.9149,76.9245,76.8668,76.9149,44516.0
2024-05-10 15:05:00,79.95,80.03,79.94,80.02,118117.0,76.9149,76.9919,76.9053,76.9823,118117.0
2024-05-10 15:10:00,80.02,80.03,79.97,79.97,47202.0,76.9823,76.9919,76.9342,76.9342,47202.0
2024-05-10 15:15:00,79.97,80.1,79.96,80.09,64800.0,76.9342,77.0592,76.9245,77.0496,64800.0
2024-05-10 15:20:00,80.09,80.09,80.02,80.03,40210.0,77.0496,77.0496,76.9823,76.9919,40210.0
2024-05-10 15:25:00,80.03,80.04,79.96,79.98,70669.0,76.9919,77.0015,76.9245,76.9438,70669.0
2024-05-10 15:30:00,79.98,80.0,79.91,79.98,103330.0,76.9438,76.963,76.8764,76.9438,103330.0
2024-05-10 15:35:00,79.98,80.02,79.9,79.91,120507.0,76.9438,76.9823,76.8668,76.8764,120507.0
2024-05-10 15:40:00,79.92,79.99,79.89,79.98,108233.0,76.886,76.9534,76.8572,76.9438,108233.0
2024-05-10 15:45:00,79.98,80.04,79.97,80.0,172537.0,76.9438,77.0015,76.9342,76.963,172537.0
2024-05-10 15:50:00,80.0,80.11,79.99,80.05,270401.0,76.963,77.0688,76.9534,77.0111,270401.0
2024-05-10 15:55:00,80.06,80.06,79.99,80.03,543535.0,77.0207,77.0207,76.9534,76.9919,543535.0
2024-05-13 09:30:00,82.71,83.32,82.6,83.24,2110996.0,79.5701,80.157,79.4643,80.08,2110996.0
2024-05-13 09:35:00,83.25,83.76,83.24,83.68,861821.0,80.0896,80.5803,80.08,80.5033,861821.0
2024-05-13 09:40:00,83.67,83.97,83.55,83.81,674834.0,80.4937,80.7823,80.3782,80.6284,674834.0
2024-05-13 09:45:00,83.81,84.28,83.8,84.13,969901.0,80.6284,81.0805,80.6188,80.9362,969901.0
2024-05-13 09:50:00,84.14,84.62,84.09,84.5,780464.0,80.9458,81.4076,80.8977,81.2922,780464.0
2024-05-13 09:55:00,84.5,84.72,84.43,84.45,817386.0,81.2922,81.5038,81.2248,81.2441,817386.0
2024-05-13 10:00:00,84.45,84.48,84.24,84.36,517413.0,81.2441,81.2729,81.0421,81.1575,517413.0
2024-05-13 10:05:00,84.35,84.6,84.29,84.58,552831.0,81.1479,81.3884,81.0902,81.3691,552831.0
2024-05-13 10:10:00,84.57,84.73,84.41,84.53,446631.0,81.3595,81.5135,81.2056,81.321,446631.0
2024-05-13 10:15:00,84.52,84.56,84.26,84.32,511491.0,81.3114,81.3499,81.0613,81.119,511491.0
2024-05-13 10:20:00,84.33,84.5,84.09,84.4,594605.0,81.1286,81.2922,80.8977,81.196,594605.0
2024-05-13 10:25:00,84.41,84.48,84.34,84.39,279322.0,81.2056,81.2729,81.1383,81.1864,279322.0
2024-05-13 10:30:00,84.39,84.49,84.34,84.37,462687.0,81.1864,81.2826,81.1383,81.1671,462687.0
2024-05-13 10:35:00,84.38,84.51,84.37,84.49,234607.0,81.1767,81.3018,81.1671,81.2826,234607.0
2024-05-13 10:40:00,84.48,84.53,84.41,84.46,232565.0,81.2729,81.321,81.2056,81.2537,232565.0
2024-05-13 10:45:00,84.47,84.54,84.39,84.49,241269.0,81.2633,81.3307,81.1864,81.2826,241269.0
2024-05-13 10:50:00,84.5,84.56,84.4,84.45,273502.0,81.2922,81.3499,81.196,81.2441,273502.0
2024-05-13 10:55:00,84.45,84.65,84.44,84.64,326306.0,81.2441,81.4365,81.2345,81.4269,326306.0
2024-05-13 11:00:00,84.65,84.76,84.55,84.73,450943.0,81.4365,81.5423,81.3403,81.5135,450943.0
2024-05-13 11:05:00,84.73,84.75,84.6,84.73,235674.0,81.5135,81.5327,81.3884,81.5135,235674.0
2024-05-13 11:10:00,84.73,84.98,84.7,84.91,482436.0,81.5135,81.754,81.4846,81.6866,482436.0
2024-05-13 11:15:00,84.91,84.98,84.85,84.95,427180.0,81.6866,81.754,81.6289,81.7251,427180.0
2024-05-13 11:20:00,84.96,84.96,84.83,84.91,175329.0,81.7347,81.7347,81.6097,81.6866,175329.0
2024-05-13 11:25:00,84.92,84.92,84.67,84.72,281659.0,81.6962,81.6962,81.4557,81.5038,281659.0
2024-05-13 11:30:00,84.72,84.77,84.61,84.67,203062.0,81.5038,81.5519,81.398,81.4557,203062.0
2024-05-13 11:35:00,84.68,84.85,84.64,84.84,217498.0,81.4653,81.6289,81.4269,81.6193,217498.0
2024-05-13 11:40:00,84.84,84.85,84.71,84.77,181635.0,81.6193,81.6289,81.4942,81.5519,181635.0
2024-05-13 11:45:00,84.76,84.77,84.58,84.6,313555.0,81.5423,81.5519,81.3691,81.3884,313555.0
2024-05-13 11:50:00,84.59,84.7,84.54,84.69,213234.0,81.3788,81.4846,81.3307,81.475,213234.0
2024-05-13 11:55:00,84.68,84.8,84.56,84.78,318313.0,81.4653,81.5808,81.3499,81.5616,318313.0
2024-05-13 12:00:00,84.78,84.98,84.77,84.92,265651.0,81.5616,81.754,81.5519,81.6962,265651.0
2024-05-13 12:05:00,84.91,84.92,84.76,84.87,199735.0,81.6866,81.6962,81.5423,81.6481,199735.0
2024-05-13 12:10:00,84.88,84.96,84.85,84.95,217242.0,81.6578,81.7347,81.6289,81.7251,217242.0
2024-05-13 12:15:00,84.95,85.0,84.92,84.97,392983.0,81.7251,81.7732,81.6962,81.7443,392983.0
2024-05-13 12:20:00,84.96,84.99,84.93,84.96,208112.0,81.7347,81.7636,81.7059,81.7347,208112.0
2024-05-13 12:25:00,84.95,84.97,84.79,84.81,181524.0,81.7251,81.7443,81.5712,81.5904,181524.0
2024-05-13 12:30:00,84.81,84.81,84.56,84.62,258036.0,81.5904,81.5904,81.3499,81.4076,258036.0
2024-05-13 12:35:00,84.62,84.66,84.56,84.66,127484.0,81.4076,81.4461,81.3499,81.4461,127484.0
2024-05-13 12:40:00,84.66,84.71,84.56,84.6,146075.0,81.4461,81.4942,81.3499,81.3884,146075.0
2024-05-13 12:45:00,84.59,84.69,84.55,84.69,129862.0,81.3788,81.475,81.3403,81.475,129862.0
2024-05-13 12:50:00,84.69,84.73,84.61,84.66,103776.0,81.475,81.5135,81.398,81.4461,103776.0
2024-05-13 12:55:00,84.67,84.69,84.61,84.65,97468.0,81.4557,81.475,81.398,81.4365,97468.0
2024-05-13 13:00:00,84.64,84.65,84.56,84.57,128756.0,81.4269,81.4365,81.3499,81.3595,128756.0
2024-05-13 13:05:00,84.58,84.6,84.38,84.39,200802.0,81.3691,81.3884,81.1767,81.1864,200802.0
2024-05-13 13:10:00,84.39,84.46,84.33,84.41,159350.0,81.1864,81.2537,81.1286,81.2056,159350.0
2024-05-13 13:15:00,84.4,84.45,84.34,84.38,113769.0,81.196,81.2441,81.1383,81.1767,113769.0
2024-05-13 13:20:00,84.37,84.42,84.3,84.34,154348.0,81.1671,81.2152,81.0998,81.1383,154348.0
2024-05-13 13:25:00,84.34,84.41,84.31,84.37,104245.0,81.1383,81.2056,81.1094,81.1671,104245.0
2024-05-13 13:30:00,84.37,84.49,84.37,84.45,112296.0,81.1671,81.2826,81.1671,81.2441,112296.0
2024-05-13 13:35:00,84.45,84.53,84.43,84.46,94179.0,81.2441,81.321,81.2248,81.2537,94179.0
2024-05-13 13:40:00,84.45,84.49,84.37,84.4,117080.0,81.2441,81.2826,81.1671,81.196,117080.0
2024-05-13 13:45:00,84.4,84.5,84.39,84.48,60672.0,81.196,81.2922,81.1864,81.2729,60672.0
2024-05-13 13:50:00,84.48,84.52,84.45,84.48,67548.0,81.2729,81.3114,81.2441,81.2729,67548.0
2024-05-13 13:55:00,84.47,84.57,84.47,84.56,130696.0,81.2633,81.3595,81.2633,81.3499,130696.0
2024-05-13 14:00:00,84.56,84.58,84.47,84.5,146562.0,81.3499,81.3691,81.2633,81.2922,146562.0
2024-05-13 14:05:00,84.5,84.54,84.47,84.51,111362.0,81.2922,81.3307,81.2633,81.3018,111362.0
2024-05-13 14:10:00,84.51,84.51,84.41,84.41,124159.0,81.3018,81.3018,81.2056,81.2056,124159.0
2024-05-13 14:15:00,84.42,84.45,84.4,84.44,83388.0,81.2152,81.2441,81.196,81.2345,83388.0
2024-05-13 14:20:00,84.44,84.49,84.36,84.36,124898.0,81.2345,81.2826,81.1575,81.1575,124898.0
2024-05-13 14:25:00,84.36,84.41,84.32,84.37,100734.0,81.1575,81.2056,81.119,81.1671,100734.0
2024-05-13 14:30:00,84.38,84.4,84.33,84.38,120142.0,81.1767,81.196,81.1286,81.1767,120142.0
2024-05-13 14:35:00,84.38,84.5,84.37,84.48,147465.0,81.1767,81.2922,81.1671,81.2729,147465.0
2024-05-13 14:40:00,84.48,84.53,84.46,84.5,120879.0,81.2729,81.321,81.2537,81.2922,120879.0
2024-05-13 14:45:00,84.5,84.54,84.46,84.5,94835.0,81.2922,81.3307,81.2537,81.2922,94835.0
2024-05-13 14:50:00,84.5,84.58,84.45,84.45,123280.0,81.2922,81.3691,81.2441,81.2441,123280.0
2024-05-13 14:55:00,84.45,84.52,84.44,84.48,137636.0,81.2441,81.3114,81.2345,81.2729,137636.0
2024-05-13 15:00:00,84.48,84.51,84.42,84.49,118811.0,81.2729,81.3018,81.2152,81.2826,118811.0
2024-05-13 15:05:00,84.48,84.5,84.45,84.48,131845.0,81.2729,81.2922,81.2441,81.2729,131845.0
2024-05-13 15:10:00,84.48,84.59,84.44,84.58,133771.0,81.2729,81.3788,81.2345,81.3691,133771.0
2024-05-13 15:15:00,84.58,84.63,84.56,84.57,129913.0,81.3691,81.4172,81.3499,81.3595,129913.0
2024-05-13 15:20:00,84.58,84.59,84.52,84.57,156036.0,81.3691,81.3788,81.3114,81.3595,156036.0
2024-05-13 15:25:00,84.56,84.65,84.55,84.63,182962.0,81.3499,81.4365,81.3403,81.4172,182962.0
2024-05-13 15:30:00,84.64,84.64,84.51,84.53,198961.0,81.4269,81.4269,81.3018,81.321,198961.0
2024-05-13 15:35:00,84.53,84.56,84.5,84.53,218821.0,81.321,81.3499,81.2922,81.321,218821.0
2024-05-13 15:40:00,84.53,84.64,84.5,84.62,288510.0,81.321,81.4269,81.2922,81.4076,288510.0
2024-05-13 15:45:00,84.62,84.67,84.56,84.56,428904.0,81.4076,81.4557,81.3499,81.3499,428904.0
2024-05-13 15:50:00,84.57,84.63,84.42,84.44,559746.0,81.3595,81.4172,81.2152,81.2345,559746.0
2024-05-13 15:55:00,84.44,84.68,84.3,84.57,1332113.0,81.2345,81.4653,81.0998,81.3595,1332113.0
2024-05-14 09:30:00,79.65,80.51,78.85,79.24,2368990.0,76.6263,77.4537,75.8567,76.2319,2368990.0
2024-05-14 09:35:00,79.28,79.97,79.24,79.7,1517178.0,76.2703,76.9342,76.2319,76.6744,1517178.0
2024-05-14 09:40:00,79.7,80.0,79.57,79.77,1091866.0,76.6744,76.963,76.5493,76.7417,1091866.0
2024-05-14 09:45:00,79.77,79.89,79.42,79.65,903351.0,76.7417,76.8572,76.405,76.6263,903351.0
2024-05-14 09:50:00,79.64,79.73,79.49,79.68,573785.0,76.6167,76.7033,76.4724,76.6552,573785.0
2024-05-14 09:55:00,79.67,79.67,79.42,79.46,750282.0,76.6455,76.6455,76.405,76.4435,750282.0
2024-05-14 10:00:00,79.45,79.6,78.95,79.12,1168697.0,76.4339,76.5782,75.9529,76.1164,1168697.0
2024-05-14 10:05:00,79.1,79.16,78.67,78.91,1005100.0,76.0972,76.1549,75.6835,75.9144,1005100.0
2024-05-14 10:10:00,78.92,78.97,78.1,78.21,1206354.0,75.924,75.9721,75.1351,75.241,1206354.0
2024-05-14 10:15:00,78.23,78.58,78.03,78.05,882907.0,75.2602,75.5969,75.0678,75.087,882907.0
2024-05-14 10:20:00,78.06,78.16,77.78,77.92,1054038.0,75.0967,75.1929,74.8273,74.962,1054038.0
2024-05-14 10:25:00,77.91,78.08,77.72,78.02,876389.0,74.9524,75.1159,74.7696,75.0582,876389.0
2024-05-14 10:30:00,78.02,78.45,78.01,78.39,751933.0,75.0582,75.4719,75.0486,75.4141,751933.0
2024-05-14 10:35:00,78.38,78.49,78.21,78.46,620572.0,75.4045,75.5103,75.241,75.4815,620572.0
2024-05-14 10:40:00,78.47,78.69,78.35,78.59,640540.0,75.4911,75.7027,75.3757,75.6065,640540.0
2024-05-14 10:45:00,78.58,78.6,78.33,78.53,486033.0,75.5969,75.6162,75.3564,75.5488,486033.0
2024-05-14 10:50:00,78.54,78.72,78.52,78.69,524468.0,75.5584,75.7316,75.5392,75.7027,524468.0
2024-05-14 10:55:00,78.7,78.88,78.61,78.86,517370.0,75.7124,75.8855,75.6258,75.8663,517370.0
2024-05-14 11:00:00,78.87,79.13,78.81,78.96,753110.0,75.8759,76.126,75.8182,75.9625,753110.0
2024-05-14 11:05:00,78.95,79.05,78.92,79.01,488441.0,75.9529,76.0491,75.924,76.0106,488441.0
2024-05-14 11:10:00,79.02,79.08,78.8,78.9,401717.0,76.0202,76.0779,75.8086,75.9048,401717.0
2024-05-14 11:15:00,78.9,78.99,78.71,78.82,290933.0,75.9048,75.9914,75.722,75.8278,290933.0
2024-05-14 11:20:00,78.82,78.93,78.76,78.86,310579.0,75.8278,75.9336,75.7701,75.8663,310579.0
2024-05-14 11:25:00,78.86,78.89,78.58,78.89,412912.0,75.8663,75.8952,75.5969,75.8952,412912.0
2024-05-14 11:30:00,78.89,79.21,78.88,79.19,466603.0,75.8952,76.203,75.8855,76.1838,466603.0
2024-05-14 11:35:00,79.18,79.25,79.01,79.04,400474.0,76.1741,76.2415,76.0106,76.0395,400474.0
2024-05-14 11:40:00,79.03,79.15,78.84,78.86,263709.0,76.0298,76.1453,75.847,75.8663,263709.0
2024-05-14 11:45:00,78.85,78.86,78.71,78.75,230206.0,75.8567,75.8663,75.722,75.7605,230206.0
2024-05-14 11:50:00,78.74,78.78,78.53,78.56,315957.0,75.7508,75.7893,75.5488,75.5777,315957.0
2024-05-14 11:55:00,78.55,78.74,78.41,78.45,436988.0,75.5681,75.7508,75.4334,75.4719,436988.0
2024-05-14 12:00:00,78.45,78.55,78.35,78.5,253192.0,75.4719,75.5681,75.3757,75.52,253192.0
2024-05-14 12:05:00,78.51,78.57,78.45,78.5,292503.0,75.5296,75.5873,75.4719,75.52,292503.0
2024-05-14 12:10:00,78.5,78.55,78.46,78.5,200532.0,75.52,75.5681,75.4815,75.52,200532.0
2024-05-14 12:15:00,78.5,78.57,78.41,78.56,268754.0,75.52,75.5873,75.4334,75.5777,268754.0
2024-05-14 12:20:00,78.57,78.68,78.43,78.48,252712.0,75.5873,75.6931,75.4526,75.5007,252712.0
2024-05-14 12:25:00,78.48,78.54,78.44,78.49,152019.0,75.5007,75.5584,75.4622,75.5103,152019.0
2024-05-14 12:30:00,78.49,78.62,78.49,78.59,197233.0,75.5103,75.6354,75.5103,75.6065,197233.0
2024-05-14 12:35:00,78.59,78.72,78.51,78.66,174393.0,75.6065,75.7316,75.5296,75.6739,174393.0
2024-05-14 12:40:00,78.66,78.7,78.58,78.59,125721.0,75.6739,75.7124,75.5969,75.6065,125721.0
2024-05-14 12:45:00,78.58,78.59,78.3,78.4,384357.0,75.5969,75.6065,75.3275,75.4238,384357.0
2024-05-14 12:50:00,78.39,78.4,78.24,78.3,209474.0,75.4141,75.4238,75.2698,75.3275,209474.0
2024-05-14 12:55:00,78.31,78.42,78.28,78.41,137487.0,75.3372,75.443,75.3083,75.4334,137487.0
2024-05-14 13:00:00,78.42,78.46,78.37,78.41,158238.0,75.443,75.4815,75.3949,75.4334,158238.0
2024-05-14 13:05:00,78.42,78.42,78.28,78.3,153014.0,75.443,75.443,75.3083,75.3275,153014.0
2024-05-14 13:10:00,78.29,78.31,78.25,78.26,174310.0,75.3179,75.3372,75.2794,75.2891,174310.0
2024-05-14 13:15:00,78.27,78.44,78.24,78.4,270180.0,75.2987,75.4622,75.2698,75.4238,270180.0
2024-05-14 13:20:00,78.4,78.42,78.32,78.4,152926.0,75.4238,75.443,75.3468,75.4238,152926.0
2024-05-14 13:25:00,78.41,78.57,78.36,78.48,180118.0,75.4334,75.5873,75.3853,75.5007,180118.0
2024-05-14 13:30:00,78.49,78.53,78.47,78.52,109126.0,75.5103,75.5488,75.4911,75.5392,109126.0
2024-05-14 13:35:00,78.52,78.64,78.5,78.57,214515.0,75.5392,75.6546,75.52,75.5873,214515.0
2024-05-14 13:40:00,78.59,78.61,78.5,78.54,139591.0,75.6065,75.6258,75.52,75.5584,139591.0
2024-05-14 13:45:00,78.54,78.65,78.5,78.59,201211.0,75.5584,75.6643,75.52,75.6065,201211.0
2024-05-14 13:50:00,78.59,78.63,78.51,78.63,187749.0,75.6065,75.645,75.5296,75.645,187749.0
2024-05-14 13:55:00,78.64,78.64,78.53,78.58,132663.0,75.6546,75.6546,75.5488,75.5969,132663.0
2024-05-14 14:00:00,78.58,78.65,78.56,78.59,119520.0,75.5969,75.6643,75.5777,75.6065,119520.0
2024-05-14 14:05:00,78.59,78.75,78.59,78.72,174641.0,75.6065,75.7605,75.6065,75.7316,174641.0
2024-05-14 14:10:00,78.72,78.79,78.7,78.74,151520.0,75.7316,75.7989,75.7124,75.7508,151520.0
2024-05-14 14:15:00,78.75,78.8,78.7,78.72,164036.0,75.7605,75.8086,75.7124,75.7316,164036.0
2024-05-14 14:20:00,78.71,78.75,78.66,78.69,169668.0,75.722,75.7605,75.6739,75.7027,169668.0
2024-05-14 14:25:00,78.68,78.8,78.68,78.79,142912.0,75.6931,75.8086,75.6931,75.7989,142912.0
2024-05-14 14:30:00,78.79,78.88,78.73,78.84,225174.0,75.7989,75.8855,75.7412,75.847,225174.0
2024-05-14 14:35:00,78.85,79.11,78.81,78.92,201620.0,75.8567,76.1068,75.8182,75.924,201620.0
2024-05-14 14:40:00,78.92,79.05,78.88,78.95,246069.0,75.924,76.0491,75.8855,75.9529,246069.0
2024-05-14 14:45:00,78.94,79.04,78.91,78.93,219281.0,75.9433,76.0395,75.9144,75.9336,219281.0
2024-05-14 14:50:00,78.93,79.04,78.9,79.02,164046.0,75.9336,76.0395,75.9048,76.0202,164046.0
2024-05-14 14:55:00,79.03,79.05,78.94,78.97,209466.0,76.0298,76.0491,75.9433,75.9721,209466.0
2024-05-14 15:00:00,78.97,79.04,78.92,79.03,173211.0,75.9721,76.0395,75.924,76.0298,173211.0
2024-05-14 15:05:00,79.04,79.04,78.93,78.98,144578.0,76.0395,76.0395,75.9336,75.9817,144578.0
2024-05-14 15:10:00,78.98,79.04,78.96,78.97,143687.0,75.9817,76.0395,75.9625,75.9721,143687.0
2024-05-14 15:15:00,78.96,79.05,78.95,79.04,228175.0,75.9625,76.0491,75.9529,76.0395,228175.0
2024-05-14 15:20:00,79.04,79.05,79.02,79.04,158273.0,76.0395,76.0491,76.0202,76.0395,158273.0
2024-05-14 15:25:00,79.03,79.04,78.92,78.97,311818.0,76.0298,76.0395,75.924,75.9721,311818.0
2024-05-14 15:30:00,78.97,79.02,78.92,78.98,201699.0,75.9721,76.0202,75.924,75.9817,201699.0
2024-05-14 15:35:00,78.99,79.17,78.98,79.13,319927.0,75.9914,76.1645,75.9817,76.126,319927.0
2024-05-14 15:40:00,79.13,79.19,79.07,79.16,289627.0,76.126,76.1838,76.0683,76.1549,289627.0
2024-05-14 15:45:00,79.16,79.25,79.13,79.23,382988.0,76.1549,76.2415,76.126,76.2222,382988.0
2024-05-14 15:50:00,79.23,79.38,79.18,79.38,678315.0,76.2222,76.3665,76.1741,76.3665,678315.0
2024-05-14 15:55:00,79.37,79.52,79.37,79.51,1523281.0,76.3569,76.5012,76.3569,76.4916,1523281.0
2024-05-15 09:30:00,80.37,80.49,79.86,79.96,969664.0,77.319,77.4344,76.8283,76.9245,969664.0
2024-05-15 09:35:00,79.95,80.18,79.78,80.06,465644.0,76.9149,77.1362,76.7514,77.0207,465644.0
2024-05-15 09:40:00,80.07,80.14,79.92,79.99,386240.0,77.0304,77.0977,76.886,76.9534,386240.0
2024-05-15 09:45:00,79.98,80.25,79.93,79.99,374706.0,76.9438,77.2035,76.8957,76.9534,374706.0
2024-05-15 09:50:00,79.98,80.19,79.93,80.18,332116.0,76.9438,77.1458,76.8957,77.1362,332116.0
2024-05-15 09:55:00,80.19,80.43,80.16,80.42,419544.0,77.1458,77.3767,77.1169,77.3671,419544.0
2024-05-15 10:00:00,80.42,80.72,80.35,80.37,664952.0,77.3671,77.6557,77.2997,77.319,664952.0
2024-05-15 10:05:00,80.37,80.38,80.0,80.15,307744.0,77.319,77.3286,76.963,77.1073,307744.0
2024-05-15 10:10:00,80.16,80.34,80.13,80.19,209084.0,77.1169,77.2901,77.0881,77.1458,209084.0
2024-05-15 10:15:00,80.19,80.25,80.03,80.19,178777.0,77.1458,77.2035,76.9919,77.1458,178777.0
2024-05-15 10:20:00,80.2,80.32,80.18,80.22,152289.0,77.1554,77.2709,77.1362,77.1747,152289.0
2024-05-15 10:25:00,80.22,80.28,80.12,80.15,186247.0,77.1747,77.2324,77.0785,77.1073,186247.0
2024-05-15 10:30:00,80.15,80.34,80.12,80.32,213771.0,77.1073,77.2901,77.0785,77.2709,213771.0
2024-05-15 10:35:00,80.31,80.54,80.3,80.44,194603.0,77.2612,77.4825,77.2516,77.3863,194603.0
2024-05-15 10:40:00,80.45,80.54,80.4,80.44,225593.0,77.3959,77.4825,77.3478,77.3863,225593.0
2024-05-15 10:45:00,80.44,80.57,80.42,80.56,201070.0,77.3863,77.5114,77.3671,77.5018,201070.0
2024-05-15 10:50:00,80.55,80.78,80.44,80.77,261685.0,77.4921,77.7134,77.3863,77.7038,261685.0
2024-05-15 10:55:00,80.78,80.9,80.65,80.89,287574.0,77.7134,77.8288,77.5883,77.8192,287574.0
2024-05-15 11:00:00,80.89,80.98,80.87,80.91,172791.0,77.8192,77.9058,77.8,77.8385,172791.0
2024-05-15 11:05:00,80.92,80.95,80.8,80.85,185333.0,77.8481,77.8769,77.7326,77.7807,185333.0
2024-05-15 11:10:00,80.85,80.93,80.75,80.83,175026.0,77.7807,77.8577,77.6845,77.7615,175026.0
2024-05-15 11:15:00,80.83,80.89,80.65,80.71,180670.0,77.7615,77.8192,77.5883,77.6461,180670.0
2024-05-15 11:20:00,80.72,80.93,80.64,80.89,262280.0,77.6557,77.8577,77.5787,77.8192,262280.0
2024-05-15 11:25:00,80.89,80.95,80.81,80.92,236417.0,77.8192,77.8769,77.7423,77.8481,236417.0
2024-05-15 11:30:00,80.92,81.0,80.88,80.93,250355.0,77.8481,77.9251,77.8096,77.8577,250355.0
2024-05-15 11:35:00,80.93,80.94,80.81,80.81,185967.0,77.8577,77.8673,77.7423,77.7423,185967.0
2024-05-15 11:40:00,80.82,80.88,80.7,80.74,158232.0,77.7519,77.8096,77.6364,77.6749,158232.0
2024-05-15 11:45:00,80.75,80.86,80.69,80.84,150436.0,77.6845,77.7904,77.6268,77.7711,150436.0
2024-05-15 11:50:00,80.84,80.86,80.77,80.83,86987.0,77.7711,77.7904,77.7038,77.7615,86987.0
2024-05-15 11:55:00,80.83,80.84,80.6,80.65,167308.0,77.7615,77.7711,77.5402,77.5883,167308.0
2024-05-15 12:00:00,80.64,80.67,80.51,80.6,143882.0,77.5787,77.6076,77.4537,77.5402,143882.0
2024-05-15 12:05:00,80.6,80.63,80.58,80.59,60754.0,77.5402,77.5691,77.521,77.5306,60754.0
2024-05-15 12:10:00,80.6,80.67,80.59,80.64,67952.0,77.5402,77.6076,77.5306,77.5787,67952.0
2024-05-15 12:15:00,80.64,80.69,80.63,80.66,59409.0,77.5787,77.6268,77.5691,77.598,59409.0
2024-05-15 12:20:00,80.65,80.74,80.63,80.72,99619.0,77.5883,77.6749,77.5691,77.6557,99619.0
2024-05-15 12:25:00,80.71,80.8,80.69,80.77,78209.0,77.6461,77.7326,77.6268,77.7038,78209.0
2024-05-15 12:30:00,80.78,80.8,80.71,80.72,85217.0,77.7134,77.7326,77.6461,77.6557,85217.0
2024-05-15 12:35:00,80.72,80.84,80.7,80.83,88003.0,77.6557,77.7711,77.6364,77.7615,88003.0
2024-05-15 12:40:00,80.83,80.83,80.66,80.66,86603.0,77.7615,77.7615,77.598,77.598,86603.0
2024-05-15 12:45:00,80.67,80.74,80.64,80.73,90505.0,77.6076,77.6749,77.5787,77.6653,90505.0
2024-05-15 12:50:00,80.73,80.73,80.66,80.71,59974.0,77.6653,77.6653,77.598,77.6461,59974.0
2024-05-15 12:55:00,80.71,80.74,80.57,80.58,70162.0,77.6461,77.6749,77.5114,77.521,70162.0
2024-05-15 13:00:00,80.57,80.66,80.52,80.66,87047.0,77.5114,77.598,77.4633,77.598,87047.0
2024-05-15 13:05:00,80.65,80.73,80.65,80.7,74565.0,77.5883,77.6653,77.5883,77.6364,74565.0
2024-05-15 13:10:00,80.7,80.75,80.69,80.73,76357.0,77.6364,77.6845,77.6268,77.6653,76357.0
2024-05-15 13:15:00,80.73,80.86,80.7,80.83,81170.0,77.6653,77.7904,77.6364,77.7615,81170.0
2024-05-15 13:20:00,80.82,80.85,80.77,80.8,75937.0,77.7519,77.7807,77.7038,77.7326,75937.0
2024-05-15 13:25:00,80.8,80.81,80.75,80.8,76128.0,77.7326,77.7423,77.6845,77.7326,76128.0
2024-05-15 13:30:00,80.8,80.92,80.78,80.91,102851.0,77.7326,77.8481,77.7134,77.8385,102851.0
2024-05-15 13:35:00,80.91,80.96,80.87,80.95,94932.0,77.8385,77.8866,77.8,77.8769,94932.0
2024-05-15 13:40:00,80.95,80.98,80.9,80.97,55361.0,77.8769,77.9058,77.8288,77.8962,55361.0
2024-05-15 13:45:00,80.96,81.02,80.95,80.98,146426.0,77.8866,77.9443,77.8769,77.9058,146426.0
2024-05-15 13:50:00,80.98,81.08,80.97,81.03,166728.0,77.9058,78.002,77.8962,77.9539,166728.0
2024-05-15 13:55:00,81.04,81.08,80.94,80.95,140697.0,77.9635,78.002,77.8673,77.8769,140697.0
2024-05-15 14:00:00,80.95,80.96,80.85,80.88,106155.0,77.8769,77.8866,77.7807,77.8096,106155.0
2024-05-15 14:05:00,80.88,80.91,80.83,80.91,38095.0,77.8096,77.8385,77.7615,77.8385,38095.0
2024-05-15 14:10:00,80.91,80.98,80.89,80.98,69364.0,77.8385,77.9058,77.8192,77.9058,69364.0
2024-05-15 14:15:00,80.98,81.01,80.91,80.95,57072.0,77.9058,77.9347,77.8385,77.8769,57072.0
2024-05-15 14:20:00,80.95,81.03,80.95,81.02,85041.0,77.8769,77.9539,77.8769,77.9443,85041.0
2024-05-15 14:25:00,81.02,81.04,80.98,81.03,62828.0,77.9443,77.9635,77.9058,77.9539,62828.0
2024-05-15 14:30:00,81.04,81.08,80.98,81.0,70499.0,77.9635,78.002,77.9058,77.9251,70499.0
2024-05-15 14:35:00,81.0,81.0,80.89,80.95,75153.0,77.9251,77.9251,77.8192,77.8769,75153.0
2024-05-15 14:40:00,80.95,80.99,80.93,80.99,65060.0,77.8769,77.9154,77.8577,77.9154,65060.0
2024-05-15 14:45:00,80.99,81.06,80.99,81.04,60393.0,77.9154,77.9828,77.9154,77.9635,60393.0
2024-05-15 14:50:00,81.04,81.13,81.0,81.11,115474.0,77.9635,78.0501,77.9251,78.0309,115474.0
2024-05-15 14:55:00,81.1,81.11,81.0,81.0,93328.0,78.0213,78.0309,77.9251,77.9251,93328.0
2024-05-15 15:00:00,81.01,81.07,80.96,81.05,121299.0,77.9347,77.9924,77.8866,77.9732,121299.0
2024-05-15 15:05:00,81.06,81.13,81.03,81.09,110992.0,77.9828,78.0501,77.9539,78.0116,110992.0
2024-05-15 15:10:00,81.09,81.09,81.03,81.08,99050.0,78.0116,78.0116,77.9539,78.002,99050.0
2024-05-15 15:15:00,81.07,81.08,80.97,80.98,156584.0,77.9924,78.002,77.8962,77.9058,156584.0
2024-05-15 15:20:00,80.97,81.07,80.95,81.03,124947.0,77.8962,77.9924,77.8769,77.9539,124947.0
2024-05-15 15:25:00,81.03,81.11,81.02,81.07,127263.0,77.9539,78.0309,77.9443,77.9924,127263.0
2024-05-15 15:30:00,81.06,81.12,81.0,81.02,160431.0,77.9828,78.0405,77.9251,77.9443,160431.0
2024-05-15 15:35:00,81.03,81.11,81.01,81.04,124950.0,77.9539,78.0309,77.9347,77.9635,124950.0
2024-05-15 15:40:00,81.03,81.04,80.98,80.99,137635.0,77.9539,77.9635,77.9058,77.9154,137635.0
2024-05-15 15:45:00,81.0,81.02,80.9,80.94,302684.0,77.9251,77.9443,77.8288,77.8673,302684.0
2024-05-15 15:50:00,80.94,81.07,80.93,81.01,407239.0,77.8673,77.9924,77.8577,77.9347,407239.0
2024-05-15 15:55:00,81.01,81.04,80.94,80.98,683468.0,77.9347,77.9635,77.8673,77.9058,683468.0
2024-05-16 09:30:00,81.96,82.48,81.64,82.47,988665.0,78.8486,79.3489,78.5408,79.3392,988665.0
2024-05-16 09:35:00,82.44,82.65,82.11,82.34,803226.0,79.3104,79.5124,78.9929,79.2142,803226.0
2024-05-16 09:40:00,82.36,83.02,82.31,82.76,890545.0,79.2334,79.8684,79.1853,79.6182,890545.0
2024-05-16 09:45:00,82.77,82.82,82.45,82.56,400968.0,79.6279,79.676,79.32,79.4258,400968.0
2024-05-16 09:50:00,82.55,82.95,82.43,82.85,423148.0,79.4162,79.801,79.3008,79.7048,423148.0
2024-05-16 09:55:00,82.84,83.19,82.84,83.02,599922.0,79.6952,80.0319,79.6952,79.8684,599922.0
2024-05-16 10:00:00,83.01,83.51,82.97,83.47,604258.0,79.8587,80.3398,79.8203,80.3013,604258.0
2024-05-16 10:05:00,83.48,84.16,83.47,83.84,1244996.0,80.3109,80.9651,80.3013,80.6572,1244996.0
2024-05-16 10:10:00,83.83,83.99,83.6,83.69,730425.0,80.6476,80.8015,80.4263,80.5129,730425.0
2024-05-16 10:15:00,83.69,84.03,83.64,84.0,614863.0,80.5129,80.84,80.4648,80.8112,614863.0
2024-05-16 10:20:00,84.0,84.91,83.99,84.9,1082312.0,80.8112,81.6866,80.8015,81.677,1082312.0
2024-05-16 10:25:00,84.89,85.58,84.89,85.51,1762213.0,81.6674,82.3312,81.6674,82.2638,1762213.0
2024-05-16 10:30:00,85.55,85.64,85.0,85.0,987101.0,82.3023,82.3889,81.7732,81.7732,987101.0
2024-05-16 10:35:00,85.0,85.46,84.81,85.45,784511.0,81.7732,82.2157,81.5904,82.2061,784511.0
2024-05-16 10:40:00,85.45,85.6,85.19,85.23,720906.0,82.2061,82.3504,81.956,81.9945,720906.0
2024-05-16 10:45:00,85.24,86.05,85.24,86.01,1073831.0,82.0041,82.7833,82.0041,82.7449,1073831.0
2024-05-16 10:50:00,86.01,86.75,86.0,86.56,1410507.0,82.7449,83.4568,82.7352,83.274,1410507.0
2024-05-16 10:55:00,86.56,86.66,86.17,86.29,1111800.0,83.274,83.3702,82.8988,83.0142,1111800.0
2024-05-16 11:00:00,86.3,86.5,86.1,86.46,865817.0,83.0239,83.2163,82.8314,83.1778,865817.0
2024-05-16 11:05:00,86.44,86.88,86.44,86.67,1098531.0,83.1585,83.5818,83.1585,83.3798,1098531.0
2024-05-16 11:10:00,86.67,86.8,86.5,86.6,782773.0,83.3798,83.5049,83.2163,83.3125,782773.0
2024-05-16 11:15:00,86.6,86.7,86.15,86.27,704006.0,83.3125,83.4087,82.8795,82.995,704006.0
2024-05-16 11:20:00,86.28,86.4,85.83,85.9,780567.0,83.0046,83.1201,82.5717,82.639,780567.0
2024-05-16 11:25:00,85.9,86.07,85.71,85.74,677385.0,82.639,82.8026,82.4562,82.4851,677385.0
2024-05-16 11:30:00,85.73,85.9,85.62,85.71,476124.0,82.4755,82.639,82.3697,82.4562,476124.0
2024-05-16 11:35:00,85.72,86.11,85.56,86.04,605756.0,82.4659,82.8411,82.3119,82.7737,605756.0
2024-05-16 11:40:00,86.03,86.11,85.85,86.02,377337.0,82.7641,82.8411,82.5909,82.7545,377337.0
2024-05-16 11:45:00,86.02,86.08,85.74,85.91,285768.0,82.7545,82.8122,82.4851,82.6487,285768.0
2024-05-16 11:50:00,85.91,86.08,85.87,85.88,317521.0,82.6487,82.8122,82.6102,82.6198,317521.0
2024-05-16 11:55:00,85.88,86.39,85.85,86.36,555618.0,82.6198,83.1104,82.5909,83.0816,555618.0
2024-05-16 12:00:00,86.35,86.47,86.17,86.22,401032.0,83.072,83.1874,82.8988,82.9469,401032.0
2024-05-16 12:05:00,86.21,86.75,86.2,86.57,509433.0,82.9373,83.4568,82.9276,83.2836,509433.0
2024-05-16 12:10:00,86.57,86.76,86.56,86.72,398700.0,83.2836,83.4664,83.274,83.4279,398700.0
2024-05-16 12:15:00,86.72,86.95,86.52,86.92,593683.0,83.4279,83.6492,83.2355,83.6203,593683.0
2024-05-16 12:20:00,86.93,87.0,86.81,86.9,428628.0,83.6299,83.6973,83.5145,83.6011,428628.0
2024-05-16 12:25:00,86.89,87.07,86.7,86.89,791428.0,83.5915,83.7646,83.4087,83.5915,791428.0
2024-05-16 12:30:00,86.89,86.9,86.57,86.86,471984.0,83.5915,83.6011,83.2836,83.5626,471984.0
2024-05-16 12:35:00,86.86,87.01,86.78,86.82,365167.0,83.5626,83.7069,83.4856,83.5241,365167.0
2024-05-16 12:40:00,86.81,86.82,86.58,86.61,360552.0,83.5145,83.5241,83.2932,83.3221,360552.0
2024-05-16 12:45:00,86.6,86.76,86.6,86.63,229633.0,83.3125,83.4664,83.3125,83.3413,229633.0
2024-05-16 12:50:00,86.62,86.86,86.56,86.81,208245.0,83.3317,83.5626,83.274,83.5145,208245.0
2024-05-16 12:55:00,86.81,86.88,86.57,86.58,205024.0,83.5145,83.5818,83.2836,83.2932,205024.0
2024-05-16 13:00:00,86.58,86.62,86.35,86.37,284590.0,83.2932,83.3317,83.072,83.0912,284590.0
2024-05-16 13:05:00,86.36,86.54,86.34,86.51,178015.0,83.0816,83.2547,83.0623,83.2259,178015.0
2024-05-16 13:10:00,86.51,86.58,86.34,86.39,169399.0,83.2259,83.2932,83.0623,83.1104,169399.0
2024-05-16 13:15:00,86.39,86.65,86.36,86.64,134882.0,83.1104,83.3606,83.0816,83.3509,134882.0
2024-05-16 13:20:00,86.64,86.65,86.35,86.36,202785.0,83.3509,83.3606,83.072,83.0816,202785.0
2024-05-16 13:25:00,86.36,86.63,86.3,86.61,263481.0,83.0816,83.3413,83.0239,83.3221,263481.0
2024-05-16 13:30:00,86.6,86.72,86.44,86.46,147619.0,83.3125,83.4279,83.1585,83.1778,147619.0
2024-05-16 13:35:00,86.47,86.57,86.43,86.52,102954.0,83.1874,83.2836,83.1489,83.2355,102954.0
2024-05-16 13:40:00,86.53,86.58,86.45,86.56,97725.0,83.2451,83.2932,83.1682,83.274,97725.0
2024-05-16 13:45:00,86.56,86.61,86.42,86.49,114459.0,83.274,83.3221,83.1393,83.2066,114459.0
2024-05-16 13:50:00,86.48,86.79,86.47,86.71,225856.0,83.197,83.4952,83.1874,83.4183,225856.0
2024-05-16 13:55:00,86.7,86.71,86.56,86.61,116998.0,83.4087,83.4183,83.274,83.3221,116998.0
2024-05-16 14:00:00,86.6,86.65,86.59,86.61,128464.0,83.3125,83.3606,83.3028,83.3221,128464.0
2024-05-16 14:05:00,86.62,86.67,86.53,86.53,198764.0,83.3317,83.3798,83.2451,83.2451,198764.0
2024-05-16 14:10:00,86.54,86.7,86.53,86.62,171839.0,83.2547,83.4087,83.2451,83.3317,171839.0
2024-05-16 14:15:00,86.62,86.71,86.57,86.65,236634.0,83.3317,83.4183,83.2836,83.3606,236634.0
2024-05-16 14:20:00,86.66,86.85,86.65,86.67,251286.0,83.3702,83.553,83.3606,83.3798,251286.0
2024-05-16 14:25:00,86.67,86.68,86.55,86.67,211780.0,83.3798,83.3894,83.2644,83.3798,211780.0
2024-05-16 14:30:00,86.67,86.82,86.57,86.76,275285.0,83.3798,83.5241,83.2836,83.4664,275285.0
2024-05-16 14:35:00,86.77,86.84,86.71,86.78,184497.0,83.476,83.5434,83.4183,83.4856,184497.0
2024-05-16 14:40:00,86.79,86.93,86.76,86.78,286288.0,83.4952,83.6299,83.4664,83.4856,286288.0
2024-05-16 14:45:00,86.78,86.8,86.65,86.66,243595.0,83.4856,83.5049,83.3606,83.3702,243595.0
2024-05-16 14:50:00,86.65,86.69,86.55,86.67,137496.0,83.3606,83.399,83.2644,83.3798,137496.0
2024-05-16 14:55:00,86.68,86.7,86.64,86.68,102597.0,83.3894,83.4087,83.3509,83.3894,102597.0
2024-05-16 15:00:00,86.69,86.8,86.63,86.79,166269.0,83.399,83.5049,83.3413,83.4952,166269.0
2024-05-16 15:05:00,86.79,86.8,86.7,86.8,226823.0,83.4952,83.5049,83.4087,83.5049,226823.0
2024-05-16 15:10:00,86.79,87.3,86.75,87.27,575629.0,83.4952,83.9859,83.4568,83.957,575629.0
2024-05-16 15:15:00,87.27,87.36,87.14,87.22,429421.0,83.957,84.0436,83.832,83.9089,429421.0
2024-05-16 15:20:00,87.22,87.49,87.17,87.38,453366.0,83.9089,84.1687,83.8608,84.0629,453366.0
2024-05-16 15:25:00,87.38,87.38,87.18,87.28,428181.0,84.0629,84.0629,83.8704,83.9666,428181.0
2024-05-16 15:30:00,87.28,87.41,87.1,87.24,413155.0,83.9666,84.0917,83.7935,83.9282,413155.0
2024-05-16 15:35:00,87.23,87.42,87.19,87.31,348657.0,83.9185,84.1013,83.8801,83.9955,348657.0
2024-05-16 15:40:00,87.31,87.4,87.15,87.16,395238.0,83.9955,84.0821,83.8416,83.8512,395238.0
2024-05-16 15:45:00,87.16,87.16,86.75,86.78,688445.0,83.8512,83.8512,83.4568,83.4856,688445.0
2024-05-16 15:50:00,86.78,86.93,86.72,86.91,563629.0,83.4856,83.6299,83.4279,83.6107,563629.0
2024-05-16 15:55:00,86.91,86.91,86.67,86.71,1069888.0,83.6107,83.6107,83.3798,83.4183,1069888.0
2024-05-17 09:30:00,87.6,88.48,87.3,87.85,1823556.0,84.2745,85.1211,83.9859,84.515,1823556.0
2024-05-17 09:35:00,87.83,88.01,87.15,87.52,753491.0,84.4958,84.6689,83.8416,84.1975,753491.0
2024-05-17 09:40:00,87.52,87.79,86.92,87.15,668170.0,84.1975,84.4573,83.6203,83.8416,668170.0
2024-05-17 09:45:00,87.18,87.25,86.83,87.0,502165.0,83.8704,83.9378,83.5337,83.6973,502165.0
2024-05-17 09:50:00,87.01,87.28,86.89,87.19,271494.0,83.7069,83.9666,83.5915,83.8801,271494.0
2024-05-17 09:55:00,87.2,87.49,87.14,87.4,327444.0,83.8897,84.1687,83.832,84.0821,327444.0
2024-05-17 10:00:00,87.41,87.77,87.36,87.73,381186.0,84.0917,84.438,84.0436,84.3996,381186.0
2024-05-17 10:05:00,87.76,88.3,87.61,88.28,634916.0,84.4284,84.9479,84.2841,84.9287,634916.0
2024-05-17 10:10:00,88.27,88.78,88.26,88.7,871736.0,84.9191,85.4097,84.9094,85.3327,871736.0
2024-05-17 10:15:00,88.69,89.38,88.65,89.38,1243052.0,85.3231,85.9869,85.2846,85.9869,1243052.0
2024-05-17 10:20:00,89.36,89.88,89.33,89.59,1488868.0,85.9677,86.4679,85.9388,86.189,1488868.0
2024-05-17 10:25:00,89.57,89.7,89.31,89.45,814373.0,86.1697,86.2948,85.9196,86.0543,814373.0
2024-05-17 10:30:00,89.47,90.3,89.26,89.76,1341688.0,86.0735,86.872,85.8715,86.3525,1341688.0
2024-05-17 10:35:00,89.75,90.4,89.74,90.27,1065158.0,86.3429,86.9682,86.3333,86.8431,1065158.0
2024-05-17 10:40:00,90.27,90.46,89.88,89.93,851753.0,86.8431,87.0259,86.4679,86.516,851753.0
2024-05-17 10:45:00,89.94,90.11,89.8,90.11,568220.0,86.5257,86.6892,86.391,86.6892,568220.0
2024-05-17 10:50:00,90.12,90.14,89.61,89.76,855681.0,86.6988,86.7181,86.2082,86.3525,855681.0
2024-05-17 10:55:00,89.76,89.96,89.66,89.82,524610.0,86.3525,86.5449,86.2563,86.4102,524610.0
2024-05-17 11:00:00,89.83,89.89,89.69,89.72,443866.0,86.4198,86.4776,86.2852,86.314,443866.0
2024-05-17 11:05:00,89.7,89.84,89.65,89.65,407307.0,86.2948,86.4295,86.2467,86.2467,407307.0
2024-05-17 11:10:00,89.65,89.69,89.35,89.43,584806.0,86.2467,86.2852,85.9581,86.035,584806.0
2024-05-17 11:15:00,89.43,89.45,89.15,89.37,692817.0,86.035,86.0543,85.7657,85.9773,692817.0
2024-05-17 11:20:00,89.37,89.58,89.32,89.51,383999.0,85.9773,86.1793,85.9292,86.112,383999.0
2024-05-17 11:25:00,89.51,89.74,89.39,89.4,462215.0,86.112,86.3333,85.9965,86.0062,462215.0
2024-05-17 11:30:00,89.4,89.41,88.96,89.02,447608.0,86.0062,86.0158,85.5829,85.6406,447608.0
2024-05-17 11:35:00,89.03,89.09,88.82,88.89,460452.0,85.6502,85.7079,85.4482,85.5155,460452.0
2024-05-17 11:40:00,88.89,89.24,88.86,89.0,411859.0,85.5155,85.8522,85.4867,85.6214,411859.0
2024-05-17 11:45:00,89.0,89.13,88.99,89.03,214949.0,85.6214,85.7464,85.6117,85.6502,214949.0
2024-05-17 11:50:00,89.03,89.08,88.81,88.82,199417.0,85.6502,85.6983,85.4386,85.4482,199417.0
2024-05-17 11:55:00,88.83,88.96,88.73,88.8,310361.0,85.4578,85.5829,85.3616,85.4289,310361.0
2024-05-17 12:00:00,88.8,88.86,88.58,88.81,394678.0,85.4289,85.4867,85.2173,85.4386,394678.0
2024-05-17 12:05:00,88.8,88.8,88.62,88.73,212690.0,85.4289,85.4289,85.2558,85.3616,212690.0
2024-05-17 12:10:00,88.73,88.79,88.68,88.73,122359.0,85.3616,85.4193,85.3135,85.3616,122359.0
2024-05-17 12:15:00,88.74,88.77,88.46,88.58,441895.0,85.3712,85.4001,85.1019,85.2173,441895.0
2024-05-17 12:20:00,88.58,88.64,88.31,88.31,428506.0,85.2173,85.275,84.9575,84.9575,428506.0
2024-05-17 12:25:00,88.31,88.67,88.27,88.66,277989.0,84.9575,85.3039,84.9191,85.2943,277989.0
2024-05-17 12:30:00,88.67,88.81,88.67,88.75,209315.0,85.3039,85.4386,85.3039,85.3808,209315.0
2024-05-17 12:35:00,88.74,88.78,88.66,88.73,139660.0,85.3712,85.4097,85.2943,85.3616,139660.0
2024-05-17 12:40:00,88.73,88.92,88.73,88.8,225861.0,85.3616,85.5444,85.3616,85.4289,225861.0
2024-05-17 12:45:00,88.79,88.88,88.73,88.87,132821.0,85.4193,85.5059,85.3616,85.4963,132821.0
2024-05-17 12:50:00,88.88,88.93,88.73,88.76,137522.0,85.5059,85.554,85.3616,85.3905,137522.0
2024-05-17 12:55:00,88.76,88.85,88.66,88.83,133546.0,85.3905,85.477,85.2943,85.4578,133546.0
2024-05-17 13:00:00,88.82,88.86,88.78,88.82,85780.0,85.4482,85.4867,85.4097,85.4482,85780.0
2024-05-17 13:05:00,88.83,88.83,88.69,88.76,110070.0,85.4578,85.4578,85.3231,85.3905,110070.0
2024-05-17 13:10:00,88.76,88.95,88.75,88.92,132986.0,85.3905,85.5732,85.3808,85.5444,132986.0
2024-05-17 13:15:00,88.92,88.96,88.83,88.84,100392.0,85.5444,85.5829,85.4578,85.4674,100392.0
2024-05-17 13:20:00,88.84,88.94,88.83,88.92,63696.0,85.4674,85.5636,85.4578,85.5444,63696.0
2024-05-17 13:25:00,88.92,89.23,88.92,89.12,177054.0,85.5444,85.8426,85.5444,85.7368,177054.0
2024-05-17 13:30:00,89.12,89.19,89.04,89.1,101834.0,85.7368,85.8041,85.6598,85.7176,101834.0
2024-05-17 13:35:00,89.09,89.1,88.96,89.01,105835.0,85.7079,85.7176,85.5829,85.631,105835.0
2024-05-17 13:40:00,89.02,89.07,88.97,88.99,61709.0,85.6406,85.6887,85.5925,85.6117,61709.0
2024-05-17 13:45:00,88.99,89.11,88.96,89.01,107692.0,85.6117,85.7272,85.5829,85.631,107692.0
2024-05-17 13:50:00,89.02,89.03,88.76,88.8,187958.0,85.6406,85.6502,85.3905,85.4289,187958.0
2024-05-17 13:55:00,88.79,88.86,88.64,88.69,162242.0,85.4193,85.4867,85.275,85.3231,162242.0
2024-05-17 14:00:00,88.68,88.73,88.56,88.61,123187.0,85.3135,85.3616,85.1981,85.2462,123187.0
2024-05-17 14:05:00,88.62,88.66,88.52,88.54,131174.0,85.2558,85.2943,85.1596,85.1788,131174.0
2024-05-17 14:10:00,88.54,88.59,88.42,88.43,178533.0,85.1788,85.2269,85.0634,85.073,178533.0
2024-05-17 14:15:00,88.43,88.59,88.42,88.52,115875.0,85.073,85.2269,85.0634,85.1596,115875.0
2024-05-17 14:20:00,88.51,88.51,88.37,88.4,140122.0,85.15,85.15,85.0153,85.0441,140122.0
2024-05-17 14:25:00,88.4,88.43,88.3,88.31,132957.0,85.0441,85.073,84.9479,84.9575,132957.0
2024-05-17 14:30:00,88.31,88.37,88.29,88.37,120702.0,84.9575,85.0153,84.9383,85.0153,120702.0
2024-05-17 14:35:00,88.37,88.39,88.3,88.38,79434.0,85.0153,85.0345,84.9479,85.0249,79434.0
2024-05-17 14:40:00,88.38,88.48,88.34,88.34,100782.0,85.0249,85.1211,84.9864,84.9864,100782.0
2024-05-17 14:45:00,88.34,88.47,88.28,88.44,122825.0,84.9864,85.1115,84.9287,85.0826,122825.0
2024-05-17 14:50:00,88.45,88.47,88.38,88.44,107962.0,85.0922,85.1115,85.0249,85.0826,107962.0
2024-05-17 14:55:00,88.44,88.47,88.35,88.4,92775.0,85.0826,85.1115,84.996,85.0441,92775.0
2024-05-17 15:00:00,88.4,88.42,88.35,88.38,74548.0,85.0441,85.0634,84.996,85.0249,74548.0
2024-05-17 15:05:00,88.38,88.45,88.35,88.38,92381.0,85.0249,85.0922,84.996,85.0249,92381.0
2024-05-17 15:10:00,88.38,88.42,88.35,88.37,98166.0,85.0249,85.0634,84.996,85.0153,98166.0
2024-05-17 15:15:00,88.36,88.36,88.23,88.29,149226.0,85.0056,85.0056,84.8806,84.9383,149226.0
2024-05-17 15:20:00,88.29,88.47,88.29,88.38,135994.0,84.9383,85.1115,84.9383,85.0249,135994.0
2024-05-17 15:25:00,88.38,88.4,88.35,88.35,104135.0,85.0249,85.0441,84.996,84.996,104135.0
2024-05-17 15:30:00,88.36,88.4,88.33,88.38,118968.0,85.0056,85.0441,84.9768,85.0249,118968.0
2024-05-17 15:35:00,88.38,88.53,88.38,88.46,194709.0,85.0249,85.1692,85.0249,85.1019,194709.0
2024-05-17 15:40:00,88.47,88.51,88.38,88.4,166504.0,85.1115,85.15,85.0249,85.0441,166504.0
2024-05-17 15:45:00,88.39,88.49,88.39,88.47,190716.0,85.0345,85.1307,85.0345,85.1115,190716.0
2024-05-17 15:50:00,88.48,88.6,88.47,88.54,278480.0,85.1211,85.2365,85.1115,85.1788,278480.0
2024-05-17 15:55:00,88.55,88.57,88.5,88.55,613886.0,85.1884,85.2077,85.1403,85.1884,613886.0
2024-05-20 09:30:00,87.47,88.17,86.95,87.74,1072668.0,84.1494,84.8229,83.6492,84.4092,1072668.0
2024-05-20 09:35:00,87.75,88.51,87.61,88.4,641292.0,84.4188,85.15,84.2841,85.0441,641292.0
2024-05-20 09:40:00,88.4,89.24,88.34,89.14,747624.0,85.0441,85.8522,84.9864,85.756,747624.0
2024-05-20 09:45:00,89.14,89.18,88.25,88.42,464649.0,85.756,85.7945,84.8998,85.0634,464649.0
2024-05-20 09:50:00,88.41,88.52,88.29,88.48,269361.0,85.0537,85.1596,84.9383,85.1211,269361.0
2024-05-20 09:55:00,88.47,88.51,88.2,88.41,285896.0,85.1115,85.15,84.8517,85.0537,285896.0
2024-05-20 10:00:00,88.42,88.75,88.37,88.71,240033.0,85.0634,85.3808,85.0153,85.3424,240033.0
2024-05-20 10:05:00,88.71,88.9,88.69,88.83,316055.0,85.3424,85.5251,85.3231,85.4578,316055.0
2024-05-20 10:10:00,88.83,89.0,88.61,88.89,313258.0,85.4578,85.6214,85.2462,85.5155,313258.0
2024-05-20 10:15:00,88.88,88.9,88.7,88.81,163241.0,85.5059,85.5251,85.3327,85.4386,163241.0
2024-05-20 10:20:00,88.81,88.93,88.72,88.88,188319.0,85.4386,85.554,85.352,85.5059,188319.0
2024-05-20 10:25:00,88.87,88.98,88.83,88.93,143393.0,85.4963,85.6021,85.4578,85.554,143393.0
2024-05-20 10:30:00,88.93,89.06,88.83,88.86,247948.0,85.554,85.6791,85.4578,85.4867,247948.0
2024-05-20 10:35:00,88.85,88.88,88.42,88.49,218538.0,85.477,85.5059,85.0634,85.1307,218538.0
2024-05-20 10:40:00,88.5,88.58,88.4,88.55,206455.0,85.1403,85.2173,85.0441,85.1884,206455.0
2024-05-20 10:45:00,88.54,88.7,88.53,88.56,178997.0,85.1788,85.3327,85.1692,85.1981,178997.0
2024-05-20 10:50:00,88.57,88.6,88.18,88.19,308864.0,85.2077,85.2365,84.8325,84.8421,308864.0
2024-05-20 10:55:00,88.19,88.19,88.03,88.12,256520.0,84.8421,84.8421,84.6882,84.7748,256520.0
2024-05-20 11:00:00,88.11,88.18,87.9,87.91,196405.0,84.7651,84.8325,84.5631,84.5727,196405.0
2024-05-20 11:05:00,87.9,88.05,87.85,87.97,135524.0,84.5631,84.7074,84.515,84.6305,135524.0
2024-05-20 11:10:00,87.97,88.22,87.96,88.09,157186.0,84.6305,84.871,84.6208,84.7459,157186.0
2024-05-20 11:15:00,88.11,88.26,88.03,88.25,100669.0,84.7651,84.9094,84.6882,84.8998,100669.0
2024-05-20 11:20:00,88.24,88.49,88.22,88.47,164417.0,84.8902,85.1307,84.871,85.1115,164417.0
2024-05-20 11:25:00,88.47,88.53,88.37,88.42,172564.0,85.1115,85.1692,85.0153,85.0634,172564.0
2024-05-20 11:30:00,88.43,88.5,88.36,88.4,108906.0,85.073,85.1403,85.0056,85.0441,108906.0
2024-05-20 11:35:00,88.41,88.45,88.3,88.31,93534.0,85.0537,85.0922,84.9479,84.9575,93534.0
2024-05-20 11:40:00,88.31,88.34,88.24,88.28,82115.0,84.9575,84.9864,84.8902,84.9287,82115.0
2024-05-20 11:45:00,88.3,88.31,88.13,88.2,111885.0,84.9479,84.9575,84.7844,84.8517,111885.0
2024-05-20 11:50:00,88.19,88.21,88.09,88.16,108387.0,84.8421,84.8613,84.7459,84.8132,108387.0
2024-05-20 11:55:00,88.16,88.18,88.06,88.06,70161.0,84.8132,84.8325,84.717,84.717,70161.0
2024-05-20 12:00:00,88.07,88.09,87.95,87.99,124932.0,84.7267,84.7459,84.6112,84.6497,124932.0
2024-05-20 12:05:00,87.98,88.05,87.81,87.83,111403.0,84.6401,84.7074,84.4765,84.4958,111403.0
2024-05-20 12:10:00,87.83,87.96,87.81,87.86,118153.0,84.4958,84.6208,84.4765,84.5246,118153.0
2024-05-20 12:15:00,87.87,87.97,87.82,87.95,111034.0,84.5342,84.6305,84.4861,84.6112,111034.0
2024-05-20 12:20:00,87.94,87.97,87.87,87.94,70740.0,84.6016,84.6305,84.5342,84.6016,70740.0
2024-05-20 12:25:00,87.94,88.06,87.92,88.02,122895.0,84.6016,84.717,84.5824,84.6786,122895.0
2024-05-20 12:30:00,88.02,88.14,88.0,88.13,98121.0,84.6786,84.794,84.6593,84.7844,98121.0
2024-05-20 12:35:00,88.12,88.25,88.1,88.23,151316.0,84.7748,84.8998,84.7555,84.8806,151316.0
2024-05-20 12:40:00,88.23,88.27,88.21,88.23,82572.0,84.8806,84.9191,84.8613,84.8806,82572.0
2024-05-20 12:45:00,88.23,88.35,88.23,88.29,84685.0,84.8806,84.996,84.8806,84.9383,84685.0
2024-05-20 12:50:00,88.29,88.34,88.26,88.28,61454.0,84.9383,84.9864,84.9094,84.9287,61454.0
2024-05-20 12:55:00,88.28,88.41,88.26,88.39,90190.0,84.9287,85.0537,84.9094,85.0345,90190.0
2024-05-20 13:00:00,88.39,88.39,88.26,88.38,58622.0,85.0345,85.0345,84.9094,85.0249,58622.0
2024-05-20 13:05:00,88.39,88.53,88.37,88.52,97615.0,85.0345,85.1692,85.0153,85.1596,97615.0
2024-05-20 13:10:00,88.53,88.55,88.42,88.48,87600.0,85.1692,85.1884,85.0634,85.1211,87600.0
2024-05-20 13:15:00,88.48,88.49,88.42,88.48,79352.0,85.1211,85.1307,85.0634,85.1211,79352.0
2024-05-20 13:20:00,88.48,88.5,88.44,88.48,59307.0,85.1211,85.1403,85.0826,85.1211,59307.0
2024-05-20 13:25:00,88.48,88.54,88.47,88.49,73903.0,85.1211,85.1788,85.1115,85.1307,73903.0
2024-05-20 13:30:00,88.5,88.51,88.43,88.48,75328.0,85.1403,85.15,85.073,85.1211,75328.0
2024-05-20 13:35:00,88.48,88.54,88.46,88.53,67089.0,85.1211,85.1788,85.1019,85.1692,67089.0
2024-05-20 13:40:00,88.53,88.64,88.53,88.62,133753.0,85.1692,85.275,85.1692,85.2558,133753.0
2024-05-20 13:45:00,88.62,88.62,88.56,88.59,54203.0,85.2558,85.2558,85.1981,85.2269,54203.0
2024-05-20 13:50:00,88.59,88.59,88.42,88.44,101188.0,85.2269,85.2269,85.0634,85.0826,101188.0
2024-05-20 13:55:00,88.44,88.46,88.32,88.35,107059.0,85.0826,85.1019,84.9672,84.996,107059.0
2024-05-20 14:00:00,88.35,88.45,88.32,88.42,88819.0,84.996,85.0922,84.9672,85.0634,88819.0
2024-05-20 14:05:00,88.41,88.45,88.26,88.27,70649.0,85.0537,85.0922,84.9094,84.9191,70649.0
2024-05-20 14:10:00,88.28,88.4,88.23,88.4,62841.0,84.9287,85.0441,84.8806,85.0441,62841.0
2024-05-20 14:15:00,88.39,88.45,88.24,88.34,109949.0,85.0345,85.0922,84.8902,84.9864,109949.0
2024-05-20 14:20:00,88.34,88.38,88.3,88.37,43162.0,84.9864,85.0249,84.9479,85.0153,43162.0
2024-05-20 14:25:00,88.36,88.42,88.34,88.4,63768.0,85.0056,85.0634,84.9864,85.0441,63768.0
2024-05-20 14:30:00,88.4,88.45,88.38,88.38,58298.0,85.0441,85.0922,85.0249,85.0249,58298.0
2024-05-20 14:35:00,88.39,88.46,88.37,88.45,78176.0,85.0345,85.1019,85.0153,85.0922,78176.0
2024-05-20 14:40:00,88.44,88.45,88.39,88.39,57030.0,85.0826,85.0922,85.0345,85.0345,57030.0
2024-05-20 14:45:00,88.4,88.42,88.34,88.38,75496.0,85.0441,85.0634,84.9864,85.0249,75496.0
2024-05-20 14:50:00,88.38,88.51,88.37,88.48,73666.0,85.0249,85.15,85.0153,85.1211,73666.0
2024-05-20 14:55:00,88.48,88.49,88.43,88.43,69857.0,85.1211,85.1307,85.073,85.073,69857.0
2024-05-20 15:00:00,88.43,88.47,88.4,88.47,71711.0,85.073,85.1115,85.0441,85.1115,71711.0
2024-05-20 15:05:00,88.47,88.48,88.43,88.45,72673.0,85.1115,85.1211,85.073,85.0922,72673.0
2024-05-20 15:10:00,88.45,88.46,88.35,88.39,52555.0,85.0922,85.1019,84.996,85.0345,52555.0
2024-05-20 15:15:00,88.4,88.44,88.36,88.41,60168.0,85.0441,85.0826,85.0056,85.0537,60168.0
2024-05-20 15:20:00,88.41,88.46,88.37,88.45,80993.0,85.0537,85.1019,85.0153,85.0922,80993.0
2024-05-20 15:25:00,88.45,88.46,88.41,88.43,106096.0,85.0922,85.1019,85.0537,85.073,106096.0
2024-05-20 15:30:00,88.44,88.46,88.38,88.42,119100.0,85.0826,85.1019,85.0249,85.0634,119100.0
2024-05-20 15:35:00,88.42,88.5,88.35,88.5,126178.0,85.0634,85.1403,84.996,85.1403,126178.0
2024-05-20 15:40:00,88.5,88.53,88.33,88.37,197682.0,85.1403,85.1692,84.9768,85.0153,197682.0
2024-05-20 15:45:00,88.37,88.47,88.35,88.43,268501.0,85.0153,85.1115,84.996,85.073,268501.0
2024-05-20 15:50:00,88.43,88.46,88.34,88.38,278877.0,85.073,85.1019,84.9864,85.0249,278877.0
2024-05-20 15:55:00,88.38,88.4,88.18,88.25,759994.0,85.0249,85.0441,84.8325,84.8998,759994.0
2024-05-21 09:30:00,86.52,86.93,86.13,86.53,809070.0,83.2355,83.6299,82.8603,83.2451,809070.0
2024-05-21 09:35:00,86.53,86.88,86.44,86.76,408991.0,83.2451,83.5818,83.1585,83.4664,408991.0
2024-05-21 09:40:00,86.77,87.17,86.58,86.62,342308.0,83.476,83.8608,83.2932,83.3317,342308.0
2024-05-21 09:45:00,86.62,87.04,86.54,86.94,234171.0,83.3317,83.7358,83.2547,83.6396,234171.0
2024-05-21 09:50:00,86.94,86.99,86.41,86.44,233887.0,83.6396,83.6877,83.1297,83.1585,233887.0
2024-05-21 09:55:00,86.44,86.48,86.23,86.31,204306.0,83.1585,83.197,82.9565,83.0335,204306.0
2024-05-21 10:00:00,86.31,86.34,86.06,86.09,295628.0,83.0335,83.0623,82.793,82.8218,295628.0
2024-05-21 10:05:00,86.09,86.35,86.08,86.27,205944.0,82.8218,83.072,82.8122,82.995,205944.0
2024-05-21 10:10:00,86.27,86.58,86.26,86.55,157262.0,82.995,83.2932,82.9854,83.2644,157262.0
2024-05-21 10:15:00,86.55,87.1,86.54,87.0,307541.0,83.2644,83.7935,83.2547,83.6973,307541.0
2024-05-21 10:20:00,87.0,87.13,86.88,86.88,152604.0,83.6973,83.8223,83.5818,83.5818,152604.0
2024-05-21 10:25:00,86.85,86.94,86.81,86.91,105300.0,83.553,83.6396,83.5145,83.6107,105300.0
2024-05-21 10:30:00,86.9,86.92,86.61,86.62,111410.0,83.6011,83.6203,83.3221,83.3317,111410.0
2024-05-21 10:35:00,86.62,86.64,86.45,86.59,159088.0,83.3317,83.3509,83.1682,83.3028,159088.0
2024-05-21 10:40:00,86.6,86.62,86.44,86.54,120381.0,83.3125,83.3317,83.1585,83.2547,120381.0
2024-05-21 10:45:00,86.52,86.58,86.47,86.56,132126.0,83.2355,83.2932,83.1874,83.274,132126.0
2024-05-21 10:50:00,86.56,86.68,86.51,86.62,90876.0,83.274,83.3894,83.2259,83.3317,90876.0
2024-05-21 10:55:00,86.61,86.82,86.59,86.75,89425.0,83.3221,83.5241,83.3028,83.4568,89425.0
2024-05-21 11:00:00,86.76,86.83,86.6,86.7,73493.0,83.4664,83.5337,83.3125,83.4087,73493.0
2024-05-21 11:05:00,86.7,86.77,86.63,86.66,107774.0,83.4087,83.476,83.3413,83.3702,107774.0
2024-05-21 11:10:00,86.67,86.78,86.55,86.58,99741.0,83.3798,83.4856,83.2644,83.2932,99741.0
2024-05-21 11:15:00,86.57,86.66,86.53,86.62,117288.0,83.2836,83.3702,83.2451,83.3317,117288.0
2024-05-21 11:20:00,86.62,86.74,86.62,86.71,104052.0,83.3317,83.4471,83.3317,83.4183,104052.0
2024-05-21 11:25:00,86.71,86.72,86.6,86.63,79494.0,83.4183,83.4279,83.3125,83.3413,79494.0
2024-05-21 11:30:00,86.64,86.64,86.37,86.39,123691.0,83.3509,83.3509,83.0912,83.1104,123691.0
2024-05-21 11:35:00,86.39,86.5,86.38,86.43,133764.0,83.1104,83.2163,83.1008,83.1489,133764.0
2024-05-21 11:40:00,86.44,86.55,86.43,86.54,69180.0,83.1585,83.2644,83.1489,83.2547,69180.0
2024-05-21 11:45:00,86.53,86.57,86.43,86.5,91134.0,83.2451,83.2836,83.1489,83.2163,91134.0
2024-05-21 11:50:00,86.5,86.51,86.25,86.28,104306.0,83.2163,83.2259,82.9757,83.0046,104306.0
2024-05-21 11:55:00,86.27,86.3,86.23,86.29,94007.0,82.995,83.0239,82.9565,83.0142,94007.0
2024-05-21 12:00:00,86.29,86.4,86.24,86.37,90816.0,83.0142,83.1201,82.9661,83.0912,90816.0
2024-05-21 12:05:00,86.37,86.41,86.31,86.39,70107.0,83.0912,83.1297,83.0335,83.1104,70107.0
2024-05-21 12:10:00,86.4,86.4,86.2,86.25,96532.0,83.1201,83.1201,82.9276,82.9757,96532.0
2024-05-21 12:15:00,86.26,86.28,86.2,86.2,54435.0,82.9854,83.0046,82.9276,82.9276,54435.0
2024-05-21 12:20:00,86.2,86.21,86.1,86.17,90263.0,82.9276,82.9373,82.8314,82.8988,90263.0
2024-05-21 12:25:00,86.17,86.22,86.08,86.17,80838.0,82.8988,82.9469,82.8122,82.8988,80838.0
2024-05-21 12:30:00,86.17,86.19,86.1,86.12,71973.0,82.8988,82.918,82.8314,82.8507,71973.0
2024-05-21 12:35:00,86.12,86.18,86.1,86.12,99888.0,82.8507,82.9084,82.8314,82.8507,99888.0
2024-05-21 12:40:00,86.12,86.16,86.05,86.1,140991.0,82.8507,82.8892,82.7833,82.8314,140991.0
2024-05-21 12:45:00,86.11,86.11,86.02,86.06,152326.0,82.8411,82.8411,82.7545,82.793,152326.0
2024-05-21 12:50:00,86.06,86.08,85.8,85.82,494830.0,82.793,82.8122,82.5428,82.5621,494830.0
2024-05-21 12:55:00,85.83,85.85,85.59,85.61,283773.0,82.5717,82.5909,82.3408,82.36,283773.0
2024-05-21 13:00:00,85.62,85.82,85.6,85.76,134695.0,82.3697,82.5621,82.3504,82.5043,134695.0
2024-05-21 13:05:00,85.75,85.75,85.54,85.56,211470.0,82.4947,82.4947,82.2927,82.3119,211470.0
2024-05-21 13:10:00,85.56,85.59,85.32,85.58,408257.0,82.3119,82.3408,82.0811,82.3312,408257.0
2024-05-21 13:15:00,85.58,85.59,85.32,85.33,163235.0,82.3312,82.3408,82.0811,82.0907,163235.0
2024-05-21 13:20:00,85.34,85.48,85.32,85.48,94516.0,82.1003,82.235,82.0811,82.235,94516.0
2024-05-21 13:25:00,85.48,85.89,85.42,85.88,309599.0,82.235,82.6294,82.1773,82.6198,309599.0
2024-05-21 13:30:00,85.89,85.98,85.81,85.95,160394.0,82.6294,82.716,82.5525,82.6871,160394.0
2024-05-21 13:35:00,85.95,86.14,85.93,86.11,134506.0,82.6871,82.8699,82.6679,82.8411,134506.0
2024-05-21 13:40:00,86.1,86.14,85.93,85.97,169402.0,82.8314,82.8699,82.6679,82.7064,169402.0
2024-05-21 13:45:00,85.97,86.04,85.86,85.99,121964.0,82.7064,82.7737,82.6006,82.7256,121964.0
2024-05-21 13:50:00,86.0,86.07,85.99,86.03,48472.0,82.7352,82.8026,82.7256,82.7641,48472.0
2024-05-21 13:55:00,86.03,86.34,86.01,86.34,215997.0,82.7641,83.0623,82.7449,83.0623,215997.0
2024-05-21 14:00:00,86.34,86.35,86.12,86.22,83328.0,83.0623,83.072,82.8507,82.9469,83328.0
2024-05-21 14:05:00,86.22,86.56,86.22,86.5,208809.0,82.9469,83.274,82.9469,83.2163,208809.0
2024-05-21 14:10:00,86.51,86.57,86.4,86.42,201811.0,83.2259,83.2836,83.1201,83.1393,201811.0
2024-05-21 14:15:00,86.42,86.44,86.31,86.34,104774.0,83.1393,83.1585,83.0335,83.0623,104774.0
2024-05-21 14:20:00,86.34,86.46,86.34,86.43,84011.0,83.0623,83.1778,83.0623,83.1489,84011.0
2024-05-21 14:25:00,86.43,86.45,86.29,86.32,51659.0,83.1489,83.1682,83.0142,83.0431,51659.0
2024-05-21 14:30:00,86.33,86.38,86.27,86.36,55602.0,83.0527,83.1008,82.995,83.0816,55602.0
2024-05-21 14:35:00,86.34,86.44,86.31,86.41,45284.0,83.0623,83.1585,83.0335,83.1297,45284.0
2024-05-21 14:40:00,86.41,86.41,86.25,86.29,100425.0,83.1297,83.1297,82.9757,83.0142,100425.0
2024-05-21 14:45:00,86.28,86.29,86.22,86.23,62877.0,83.0046,83.0142,82.9469,82.9565,62877.0
2024-05-21 14:50:00,86.22,86.24,86.15,86.19,91620.0,82.9469,82.9661,82.8795,82.918,91620.0
2024-05-21 14:55:00,86.2,86.23,86.15,86.15,40661.0,82.9276,82.9565,82.8795,82.8795,40661.0
2024-05-21 15:00:00,86.15,86.15,86.07,86.09,84670.0,82.8795,82.8795,82.8026,82.8218,84670.0
2024-05-21 15:05:00,86.08,86.15,86.07,86.09,61282.0,82.8122,82.8795,82.8026,82.8218,61282.0
2024-05-21 15:10:00,86.09,86.13,86.07,86.08,49152.0,82.8218,82.8603,82.8026,82.8122,49152.0
2024-05-21 15:15:00,86.08,86.17,86.02,86.12,83391.0,82.8122,82.8988,82.7545,82.8507,83391.0
2024-05-21 15:20:00,86.12,86.12,86.05,86.07,72772.0,82.8507,82.8507,82.7833,82.8026,72772.0
2024-05-21 15:25:00,86.06,86.08,86.01,86.03,70405.0,82.793,82.8122,82.7449,82.7641,70405.0
2024-05-21 15:30:00,86.02,86.06,85.93,86.05,140833.0,82.7545,82.793,82.6679,82.7833,140833.0
2024-05-21 15:35:00,86.06,86.18,86.05,86.16,256470.0,82.793,82.9084,82.7833,82.8892,256470.0
2024-05-21 15:40:00,86.15,86.16,86.03,86.04,170245.0,82.8795,82.8892,82.7641,82.7737,170245.0
2024-05-21 15:45:00,86.05,86.05,85.89,85.99,213490.0,82.7833,82.7833,82.6294,82.7256,213490.0
2024-05-21 15:50:00,85.98,86.18,85.98,86.17,263995.0,82.716,82.9084,82.716,82.8988,263995.0
2024-05-21 15:55:00,86.17,86.27,86.1,86.12,629172.0,82.8988,82.995,82.8314,82.8507,629172.0
2024-05-22 09:30:00,84.61,84.66,83.94,84.51,917132.0,81.398,81.4461,80.7534,81.3018,917132.0
2024-05-22 09:35:00,84.49,84.84,84.39,84.79,533899.0,81.2826,81.6193,81.1864,81.5712,533899.0
2024-05-22 09:40:00,84.79,85.13,84.43,84.47,495386.0,81.5712,81.8983,81.2248,81.2633,495386.0
2024-05-22 09:45:00,84.46,84.78,84.38,84.74,284073.0,81.2537,81.5616,81.1767,81.5231,284073.0
2024-05-22 09:50:00,84.74,85.09,84.72,84.82,289531.0,81.5231,81.8598,81.5038,81.6,289531.0
2024-05-22 09:55:00,84.81,84.97,84.76,84.86,175386.0,81.5904,81.7443,81.5423,81.6385,175386.0
2024-05-22 10:00:00,84.87,84.88,84.59,84.65,167501.0,81.6481,81.6578,81.3788,81.4365,167501.0
2024-05-22 10:05:00,84.66,84.75,84.48,84.48,156675.0,81.4461,81.5327,81.2729,81.2729,156675.0
2024-05-22 10:10:00,84.48,84.49,84.37,84.44,184333.0,81.2729,81.2826,81.1671,81.2345,184333.0
2024-05-22 10:15:00,84.44,84.56,84.21,84.34,195623.0,81.2345,81.3499,81.0132,81.1383,195623.0
2024-05-22 10:20:00,84.34,84.37,84.07,84.3,262455.0,81.1383,81.1671,80.8785,81.0998,262455.0
2024-05-22 10:25:00,84.3,84.38,84.1,84.18,175881.0,81.0998,81.1767,80.9074,80.9843,175881.0
2024-05-22 10:30:00,84.17,84.2,84.02,84.13,197532.0,80.9747,81.0036,80.8304,80.9362,197532.0
2024-05-22 10:35:00,84.13,84.14,83.97,84.01,395814.0,80.9362,80.9458,80.7823,80.8208,395814.0
2024-05-22 10:40:00,84.01,84.01,83.6,83.6,522656.0,80.8208,80.8208,80.4263,80.4263,522656.0
2024-05-22 10:45:00,83.6,83.64,83.42,83.59,487385.0,80.4263,80.4648,80.2532,80.4167,487385.0
2024-05-22 10:50:00,83.59,83.71,83.48,83.53,221011.0,80.4167,80.5322,80.3109,80.359,221011.0
2024-05-22 10:55:00,83.54,83.65,83.4,83.42,241240.0,80.3686,80.4745,80.2339,80.2532,241240.0
2024-05-22 11:00:00,83.41,83.74,83.29,83.73,303161.0,80.2436,80.561,80.1281,80.5514,303161.0
2024-05-22 11:05:00,83.73,83.79,83.57,83.67,237407.0,80.5514,80.6091,80.3975,80.4937,237407.0
2024-05-22 11:10:00,83.67,83.86,83.67,83.74,98446.0,80.4937,80.6765,80.4937,80.561,98446.0
2024-05-22 11:15:00,83.73,83.82,83.65,83.8,100158.0,80.5514,80.638,80.4745,80.6188,100158.0
2024-05-22 11:20:00,83.79,83.8,83.65,83.65,91399.0,80.6091,80.6188,80.4745,80.4745,91399.0
2024-05-22 11:25:00,83.66,83.67,83.51,83.52,172449.0,80.4841,80.4937,80.3398,80.3494,172449.0
2024-05-22 11:30:00,83.52,83.61,83.46,83.59,173340.0,80.3494,80.436,80.2917,80.4167,173340.0
2024-05-22 11:35:00,83.59,83.66,83.51,83.59,125098.0,80.4167,80.4841,80.3398,80.4167,125098.0
2024-05-22 11:40:00,83.58,83.66,83.55,83.61,111708.0,80.4071,80.4841,80.3782,80.436,111708.0
2024-05-22 11:45:00,83.62,83.83,83.61,83.69,186535.0,80.4456,80.6476,80.436,80.5129,186535.0
2024-05-22 11:50:00,83.69,83.69,83.53,83.55,157673.0,80.5129,80.5129,80.359,80.3782,157673.0
2024-05-22 11:55:00,83.56,83.65,83.5,83.65,145032.0,80.3879,80.4745,80.3301,80.4745,145032.0
2024-05-22 12:00:00,83.64,83.87,83.63,83.85,97926.0,80.4648,80.6861,80.4552,80.6669,97926.0
2024-05-22 12:05:00,83.85,83.92,83.82,83.9,129930.0,80.6669,80.7342,80.638,80.715,129930.0
2024-05-22 12:10:00,83.91,84.0,83.86,83.91,137866.0,80.7246,80.8112,80.6765,80.7246,137866.0
2024-05-22 12:15:00,83.91,83.91,83.79,83.83,94329.0,80.7246,80.7246,80.6091,80.6476,94329.0
2024-05-22 12:20:00,83.83,83.84,83.68,83.73,105890.0,80.6476,80.6572,80.5033,80.5514,105890.0
2024-05-22 12:25:00,83.74,83.8,83.65,83.68,56103.0,80.561,80.6188,80.4745,80.5033,56103.0
2024-05-22 12:30:00,83.68,83.7,83.63,83.7,96432.0,80.5033,80.5226,80.4552,80.5226,96432.0
2024-05-22 12:35:00,83.69,83.73,83.64,83.66,63771.0,80.5129,80.5514,80.4648,80.4841,63771.0
2024-05-22 12:40:00,83.67,83.75,83.65,83.65,60726.0,80.4937,80.5707,80.4745,80.4745,60726.0
2024-05-22 12:45:00,83.65,83.66,83.57,83.59,91723.0,80.4745,80.4841,80.3975,80.4167,91723.0
2024-05-22 12:50:00,83.59,83.82,83.58,83.63,155756.0,80.4167,80.638,80.4071,80.4552,155756.0
2024-05-22 12:55:00,83.65,83.67,83.28,83.3,417378.0,80.4745,80.4937,80.1185,80.1377,417378.0
2024-05-22 13:00:00,83.31,83.37,83.16,83.27,353535.0,80.1474,80.2051,80.0031,80.1089,353535.0
2024-05-22 13:05:00,83.26,83.4,83.21,83.31,109937.0,80.0993,80.2339,80.0512,80.1474,109937.0
2024-05-22 13:10:00,83.31,83.34,83.18,83.26,145640.0,80.1474,80.1762,80.0223,80.0993,145640.0
2024-05-22 13:15:00,83.27,83.38,83.25,83.33,104282.0,80.1089,80.2147,80.0896,80.1666,104282.0
2024-05-22 13:20:00,83.34,83.44,83.26,83.31,98885.0,80.1762,80.2724,80.0993,80.1474,98885.0
2024-05-22 13:25:00,83.31,83.44,83.28,83.4,92237.0,80.1474,80.2724,80.1185,80.2339,92237.0
2024-05-22 13:30:00,83.4,83.51,83.34,83.41,71348.0,80.2339,80.3398,80.1762,80.2436,71348.0
2024-05-22 13:35:00,83.41,83.41,83.19,83.28,127552.0,80.2436,80.2436,80.0319,80.1185,127552.0
2024-05-22 13:40:00,83.28,83.32,83.18,83.28,134151.0,80.1185,80.157,80.0223,80.1185,134151.0
2024-05-22 13:45:00,83.28,83.29,83.19,83.23,89729.0,80.1185,80.1281,80.0319,80.0704,89729.0
2024-05-22 13:50:00,83.23,83.34,83.2,83.24,73336.0,80.0704,80.1762,80.0415,80.08,73336.0
2024-05-22 13:55:00,83.24,83.25,83.17,83.23,135035.0,80.08,80.0896,80.0127,80.0704,135035.0
2024-05-22 14:00:00,83.22,83.23,83.1,83.19,106840.0,80.0608,80.0704,79.9453,80.0319,106840.0
2024-05-22 14:05:00,83.19,83.36,83.19,83.34,107166.0,80.0319,80.1955,80.0319,80.1762,107166.0
2024-05-22 14:10:00,83.33,83.35,83.19,83.2,95854.0,80.1666,80.1858,80.0319,80.0415,95854.0
2024-05-22 14:15:00,83.2,83.21,83.12,83.18,83738.0,80.0415,80.0512,79.9646,80.0223,83738.0
2024-05-22 14:20:00,83.17,83.19,83.02,83.15,133899.0,80.0127,80.0319,79.8684,79.9934,133899.0
2024-05-22 14:25:00,83.15,83.2,83.04,83.11,185252.0,79.9934,80.0415,79.8876,79.9549,185252.0
2024-05-22 14:30:00,83.09,83.22,83.09,83.17,78240.0,79.9357,80.0608,79.9357,80.0127,78240.0
2024-05-22 14:35:00,83.17,83.22,83.15,83.19,69779.0,80.0127,80.0608,79.9934,80.0319,69779.0
2024-05-22 14:40:00,83.19,83.19,83.05,83.09,61755.0,80.0319,80.0319,79.8972,79.9357,61755.0
2024-05-22 14:45:00,83.09,83.16,83.08,83.15,109239.0,79.9357,80.0031,79.9261,79.9934,109239.0
2024-05-22 14:50:00,83.14,83.21,83.1,83.16,146572.0,79.9838,80.0512,79.9453,80.0031,146572.0
2024-05-22 14:55:00,83.15,83.15,83.05,83.14,81645.0,79.9934,79.9934,79.8972,79.9838,81645.0
2024-05-22 15:00:00,83.13,83.22,83.11,83.16,82940.0,79.9742,80.0608,79.9549,80.0031,82940.0
2024-05-22 15:05:00,83.16,83.23,83.13,83.21,156803.0,80.0031,80.0704,79.9742,80.0512,156803.0
2024-05-22 15:10:00,83.2,83.22,83.02,83.06,117697.0,80.0415,80.0608,79.8684,79.9068,117697.0
2024-05-22 15:15:00,83.06,83.06,82.9,82.94,237751.0,79.9068,79.9068,79.7529,79.7914,237751.0
2024-05-22 15:20:00,82.95,83.08,82.94,83.03,175778.0,79.801,79.9261,79.7914,79.878,175778.0
2024-05-22 15:25:00,83.03,83.07,82.97,83.03,153464.0,79.878,79.9165,79.8203,79.878,153464.0
2024-05-22 15:30:00,83.03,83.15,83.02,83.09,124415.0,79.878,79.9934,79.8684,79.9357,124415.0
2024-05-22 15:35:00,83.09,83.11,83.03,83.04,115469.0,79.9357,79.9549,79.878,79.8876,115469.0
2024-05-22 15:40:00,83.04,83.06,82.92,82.95,228738.0,79.8876,79.9068,79.7722,79.801,228738.0
2024-05-22 15:45:00,82.94,82.97,82.85,82.88,300642.0,79.7914,79.8203,79.7048,79.7337,300642.0
2024-05-22 15:50:00,82.87,82.87,82.72,82.86,449643.0,79.7241,79.7241,79.5798,79.7144,449643.0
2024-05-22 15:55:00,82.87,82.9,82.68,82.69,866782.0,79.7241,79.7529,79.5413,79.5509,866782.0
2024-05-23 09:30:00,81.43,81.87,80.82,81.82,1207439.0,78.3387,78.762,77.7519,78.7139,1207439.0
2024-05-23 09:35:00,81.83,82.26,81.73,82.04,654788.0,78.7235,79.1372,78.6273,78.9256,654788.0
2024-05-23 09:40:00,82.03,82.76,81.84,82.7,533424.0,78.9159,79.6182,78.7332,79.5605,533424.0
2024-05-23 09:45:00,82.68,82.94,82.43,82.84,552626.0,79.5413,79.7914,79.3008,79.6952,552626.0
2024-05-23 09:50:00,82.85,82.89,82.25,82.26,430802.0,79.7048,79.7433,79.1276,79.1372,430802.0
2024-05-23 09:55:00,82.26,82.29,81.8,82.2,602962.0,79.1372,79.1661,78.6947,79.0795,602962.0
2024-05-23 10:00:00,82.2,82.24,81.49,81.62,463863.0,79.0795,79.118,78.3964,78.5215,463863.0
2024-05-23 10:05:00,81.61,81.7,81.36,81.67,515569.0,78.5119,78.5985,78.2714,78.5696,515569.0
2024-05-23 10:10:00,81.68,81.77,81.01,81.45,389751.0,78.5792,78.6658,77.9347,78.358,389751.0
2024-05-23 10:15:00,81.45,81.82,81.28,81.67,269676.0,78.358,78.7139,78.1944,78.5696,269676.0
2024-05-23 10:20:00,81.67,81.81,81.51,81.58,153107.0,78.5696,78.7043,78.4157,78.483,153107.0
2024-05-23 10:25:00,81.58,81.58,81.36,81.39,166199.0,78.483,78.483,78.2714,78.3002,166199.0
2024-05-23 10:30:00,81.38,81.38,81.08,81.12,223423.0,78.2906,78.2906,78.002,78.0405,223423.0
2024-05-23 10:35:00,81.13,81.27,80.8,81.27,299614.0,78.0501,78.1848,77.7326,78.1848,299614.0
2024-05-23 10:40:00,81.27,81.31,80.9,80.91,333491.0,78.1848,78.2233,77.8288,77.8385,333491.0
2024-05-23 10:45:00,80.92,81.08,80.86,80.99,318015.0,77.8481,78.002,77.7904,77.9154,318015.0
2024-05-23 10:50:00,80.99,81.04,80.83,80.92,289022.0,77.9154,77.9635,77.7615,77.8481,289022.0
2024-05-23 10:55:00,80.92,80.93,80.63,80.66,243604.0,77.8481,77.8577,77.5691,77.598,243604.0
2024-05-23 11:00:00,80.65,80.98,80.54,80.94,254818.0,77.5883,77.9058,77.4825,77.8673,254818.0
2024-05-23 11:05:00,80.94,80.94,80.81,80.85,117234.0,77.8673,77.8673,77.7423,77.7807,117234.0
2024-05-23 11:10:00,80.84,80.89,80.7,80.73,190467.0,77.7711,77.8192,77.6364,77.6653,190467.0
2024-05-23 11:15:00,80.73,81.0,80.72,80.97,273184.0,77.6653,77.9251,77.6557,77.8962,273184.0
2024-05-23 11:20:00,80.98,81.07,80.9,81.06,161922.0,77.9058,77.9924,77.8288,77.9828,161922.0
2024-05-23 11:25:00,81.07,81.32,80.93,81.16,246207.0,77.9924,78.2329,77.8577,78.079,246207.0
2024-05-23 11:30:00,81.17,81.23,81.04,81.04,140495.0,78.0886,78.1463,77.9635,77.9635,140495.0
2024-05-23 11:35:00,81.04,81.07,80.83,80.92,139398.0,77.9635,77.9924,77.7615,77.8481,139398.0
2024-05-23 11:40:00,80.92,80.98,80.86,80.93,106054.0,77.8481,77.9058,77.7904,77.8577,106054.0
2024-05-23 11:45:00,80.94,81.0,80.8,80.83,128771.0,77.8673,77.9251,77.7326,77.7615,128771.0
2024-05-23 11:50:00,80.82,80.9,80.8,80.89,112838.0,77.7519,77.8288,77.7326,77.8192,112838.0
2024-05-23 11:55:00,80.87,81.02,80.79,80.99,161817.0,77.8,77.9443,77.723,77.9154,161817.0
2024-05-23 12:00:00,80.99,81.03,80.94,80.97,81467.0,77.9154,77.9539,77.8673,77.8962,81467.0
2024-05-23 12:05:00,80.97,81.01,80.91,80.95,74627.0,77.8962,77.9347,77.8385,77.8769,74627.0
2024-05-23 12:10:00,80.95,81.08,80.95,81.03,83726.0,77.8769,78.002,77.8769,77.9539,83726.0
2024-05-23 12:15:00,81.02,81.18,81.0,81.16,181458.0,77.9443,78.0982,77.9251,78.079,181458.0
2024-05-23 12:20:00,81.17,81.22,81.08,81.15,147957.0,78.0886,78.1367,78.002,78.0694,147957.0
2024-05-23 12:25:00,81.14,81.35,81.1,81.32,144683.0,78.0597,78.2618,78.0213,78.2329,144683.0
2024-05-23 12:30:00,81.32,81.34,81.02,81.03,150361.0,78.2329,78.2521,77.9443,77.9539,150361.0
2024-05-23 12:35:00,81.04,81.11,81.02,81.04,79152.0,77.9635,78.0309,77.9443,77.9635,79152.0
2024-05-23 12:40:00,81.04,81.06,80.86,80.88,119213.0,77.9635,77.9828,77.7904,77.8096,119213.0
2024-05-23 12:45:00,80.89,80.9,80.7,80.72,203719.0,77.8192,77.8288,77.6364,77.6557,203719.0
2024-05-23 12:50:00,80.71,80.78,80.68,80.77,137539.0,77.6461,77.7134,77.6172,77.7038,137539.0
2024-05-23 12:55:00,80.76,80.84,80.65,80.7,147906.0,77.6942,77.7711,77.5883,77.6364,147906.0
2024-05-23 13:00:00,80.7,80.8,80.68,80.78,86834.0,77.6364,77.7326,77.6172,77.7134,86834.0
2024-05-23 13:05:00,80.78,80.84,80.63,80.7,113173.0,77.7134,77.7711,77.5691,77.6364,113173.0
2024-05-23 13:10:00,80.71,80.75,80.61,80.72,109911.0,77.6461,77.6845,77.5499,77.6557,109911.0
2024-05-23 13:15:00,80.73,80.8,80.69,80.78,67646.0,77.6653,77.7326,77.6268,77.7134,67646.0
2024-05-23 13:20:00,80.77,80.96,80.74,80.92,156229.0,77.7038,77.8866,77.6749,77.8481,156229.0
2024-05-23 13:25:00,80.92,81.0,80.85,80.92,136190.0,77.8481,77.9251,77.7807,77.8481,136190.0
2024-05-23 13:30:00,80.91,80.93,80.77,80.8,67051.0,77.8385,77.8577,77.7038,77.7326,67051.0
2024-05-23 13:35:00,80.8,80.8,80.31,80.32,244929.0,77.7326,77.7326,77.2612,77.2709,244929.0
2024-05-23 13:40:00,80.33,80.47,80.32,80.41,118847.0,77.2805,77.4152,77.2709,77.3574,118847.0
2024-05-23 13:45:00,80.41,80.51,80.37,80.51,103012.0,77.3574,77.4537,77.319,77.4537,103012.0
2024-05-23 13:50:00,80.51,80.58,80.47,80.52,76336.0,77.4537,77.521,77.4152,77.4633,76336.0
2024-05-23 13:55:00,80.52,80.53,80.37,80.44,91721.0,77.4633,77.4729,77.319,77.3863,91721.0
2024-05-23 14:00:00,80.44,80.48,80.25,80.25,249810.0,77.3863,77.4248,77.2035,77.2035,249810.0
2024-05-23 14:05:00,80.26,80.31,80.18,80.24,256288.0,77.2131,77.2612,77.1362,77.1939,256288.0
2024-05-23 14:10:00,80.23,80.27,80.12,80.27,205938.0,77.1843,77.2228,77.0785,77.2228,205938.0
2024-05-23 14:15:00,80.26,80.3,80.14,80.15,241085.0,77.2131,77.2516,77.0977,77.1073,241085.0
2024-05-23 14:20:00,80.16,80.22,80.05,80.2,179296.0,77.1169,77.1747,77.0111,77.1554,179296.0
2024-05-23 14:25:00,80.2,80.3,80.19,80.23,113106.0,77.1554,77.2516,77.1458,77.1843,113106.0
2024-05-23 14:30:00,80.23,80.29,80.14,80.23,162477.0,77.1843,77.242,77.0977,77.1843,162477.0
2024-05-23 14:35:00,80.23,80.39,80.22,80.35,132867.0,77.1843,77.3382,77.1747,77.2997,132867.0
2024-05-23 14:40:00,80.35,80.42,80.31,80.36,116114.0,77.2997,77.3671,77.2612,77.3093,116114.0
2024-05-23 14:45:00,80.36,80.39,80.29,80.32,163228.0,77.3093,77.3382,77.242,77.2709,163228.0
2024-05-23 14:50:00,80.32,80.32,80.25,80.28,76023.0,77.2709,77.2709,77.2035,77.2324,76023.0
2024-05-23 14:55:00,80.28,80.35,80.27,80.31,89431.0,77.2324,77.2997,77.2228,77.2612,89431.0
2024-05-23 15:00:00,80.31,80.55,80.3,80.54,147516.0,77.2612,77.4921,77.2516,77.4825,147516.0
2024-05-23 15:05:00,80.55,80.67,80.5,80.64,154726.0,77.4921,77.6076,77.444,77.5787,154726.0
2024-05-23 15:10:00,80.63,80.63,80.52,80.59,106100.0,77.5691,77.5691,77.4633,77.5306,106100.0
2024-05-23 15:15:00,80.59,80.63,80.5,80.5,75793.0,77.5306,77.5691,77.444,77.444,75793.0
2024-05-23 15:20:00,80.51,80.55,80.48,80.55,79737.0,77.4537,77.4921,77.4248,77.4921,79737.0
2024-05-23 15:25:00,80.54,80.57,80.48,80.5,97022.0,77.4825,77.5114,77.4248,77.444,97022.0
2024-05-23 15:30:00,80.5,80.53,80.34,80.34,175736.0,77.444,77.4729,77.2901,77.2901,175736.0
2024-05-23 15:35:00,80.34,80.39,80.29,80.38,148445.0,77.2901,77.3382,77.242,77.3286,148445.0
2024-05-23 15:40:00,80.38,80.6,80.37,80.59,195853.0,77.3286,77.5402,77.319,77.5306,195853.0
2024-05-23 15:45:00,80.58,80.6,80.52,80.53,219310.0,77.521,77.5402,77.4633,77.4729,219310.0
2024-05-23 15:50:00,80.54,80.77,80.54,80.76,525878.0,77.4825,77.7038,77.4825,77.6942,525878.0
2024-05-23 15:55:00,80.76,80.8,80.68,80.78,851724.0,77.6942,77.7326,77.6172,77.7134,851724.0
2024-05-24 09:30:00,80.5,80.79,79.8,80.32,822859.0,77.444,77.723,76.7706,77.2709,822859.0
2024-05-24 09:35:00,80.32,80.47,80.15,80.23,339796.0,77.2709,77.4152,77.1073,77.1843,339796.0
2024-05-24 09:40:00,80.2,80.27,79.73,80.13,585639.0,77.1554,77.2228,76.7033,77.0881,585639.0
2024-05-24 09:45:00,80.12,80.43,80.08,80.38,243529.0,77.0785,77.3767,77.04,77.3286,243529.0
2024-05-24 09:50:00,80.38,80.74,80.37,80.62,395982.0,77.3286,77.6749,77.319,77.5595,395982.0
2024-05-24 09:55:00,80.62,80.73,80.57,80.65,172624.0,77.5595,77.6653,77.5114,77.5883,172624.0
2024-05-24 10:00:00,80.69,80.96,80.56,80.59,542777.0,77.6268,77.8866,77.5018,77.5306,542777.0
2024-05-24 10:05:00,80.6,80.93,80.45,80.53,225128.0,77.5402,77.8577,77.3959,77.4729,225128.0
2024-05-24 10:10:00,80.53,80.79,80.43,80.6,180182.0,77.4729,77.723,77.3767,77.5402,180182.0
2024-05-24 10:15:00,80.61,80.64,80.36,80.43,189613.0,77.5499,77.5787,77.3093,77.3767,189613.0
2024-05-24 10:20:00,80.42,80.48,80.25,80.41,227116.0,77.3671,77.4248,77.2035,77.3574,227116.0
2024-05-24 10:25:00,80.41,80.41,80.24,80.3,157455.0,77.3574,77.3574,77.1939,77.2516,157455.0
2024-05-24 10:30:00,80.3,80.31,80.04,80.08,218050.0,77.2516,77.2612,77.0015,77.04,218050.0
2024-05-24 10:35:00,80.09,80.28,80.0,80.25,183907.0,77.0496,77.2324,76.963,77.2035,183907.0
2024-05-24 10:40:00,80.25,80.25,80.04,80.16,169617.0,77.2035,77.2035,77.0015,77.1169,169617.0
2024-05-24 10:45:00,80.17,80.29,80.13,80.2,132059.0,77.1266,77.242,77.0881,77.1554,132059.0
2024-05-24 10:50:00,80.2,80.25,80.11,80.18,145143.0,77.1554,77.2035,77.0688,77.1362,145143.0
2024-05-24 10:55:00,80.18,80.23,79.86,80.0,263881.0,77.1362,77.1843,76.8283,76.963,263881.0
2024-05-24 11:00:00,80.0,80.1,79.9,80.09,138546.0,76.963,77.0592,76.8668,77.0496,138546.0
2024-05-24 11:05:00,80.09,80.14,80.06,80.1,97481.0,77.0496,77.0977,77.0207,77.0592,97481.0
2024-05-24 11:10:00,80.11,80.23,79.97,80.1,617581.0,77.0688,77.1843,76.9342,77.0592,617581.0
2024-05-24 11:15:00,80.1,80.4,80.02,80.33,235334.0,77.0592,77.3478,76.9823,77.2805,235334.0
2024-05-24 11:20:00,80.34,80.57,80.33,80.57,195108.0,77.2901,77.5114,77.2805,77.5114,195108.0
2024-05-24 11:25:00,80.56,80.59,80.48,80.56,273893.0,77.5018,77.5306,77.4248,77.5018,273893.0
2024-05-24 11:30:00,80.55,80.7,80.55,80.63,145022.0,77.4921,77.6364,77.4921,77.5691,145022.0
2024-05-24 11:35:00,80.62,80.65,80.48,80.54,232922.0,77.5595,77.5883,77.4248,77.4825,232922.0
2024-05-24 11:40:00,80.54,80.6,80.38,80.4,120663.0,77.4825,77.5402,77.3286,77.3478,120663.0
2024-05-24 11:45:00,80.4,80.56,80.36,80.55,122796.0,77.3478,77.5018,77.3093,77.4921,122796.0
2024-05-24 11:50:00,80.54,80.59,80.47,80.51,82346.0,77.4825,77.5306,77.4152,77.4537,82346.0
2024-05-24 11:55:00,80.51,80.79,80.5,80.77,159668.0,77.4537,77.723,77.444,77.7038,159668.0
2024-05-24 12:00:00,80.76,80.96,80.7,80.96,185282.0,77.6942,77.8866,77.6364,77.8866,185282.0
2024-05-24 12:05:00,80.95,81.58,80.92,81.55,854711.0,77.8769,78.483,77.8481,78.4542,854711.0
2024-05-24 12:10:00,81.55,81.95,81.48,81.93,676630.0,78.4542,78.839,78.3868,78.8197,676630.0
2024-05-24 12:15:00,81.94,82.14,81.84,81.98,693263.0,78.8294,79.0218,78.7332,78.8678,693263.0
2024-05-24 12:20:00,81.99,82.28,81.97,81.99,734168.0,78.8775,79.1565,78.8582,78.8775,734168.0
2024-05-24 12:25:00,81.94,82.14,81.85,82.13,378197.0,78.8294,79.0218,78.7428,79.0122,378197.0
2024-05-24 12:30:00,82.14,82.4,82.12,82.26,412496.0,79.0218,79.2719,79.0025,79.1372,412496.0
2024-05-24 12:35:00,82.27,82.56,82.19,82.39,332700.0,79.1468,79.4258,79.0699,79.2623,332700.0
2024-05-24 12:40:00,82.37,82.39,82.05,82.17,304399.0,79.243,79.2623,78.9352,79.0506,304399.0
2024-05-24 12:45:00,82.17,82.4,82.16,82.34,203445.0,79.0506,79.2719,79.041,79.2142,203445.0
2024-05-24 12:50:00,82.35,82.36,81.99,82.1,292363.0,79.2238,79.2334,78.8775,78.9833,292363.0
2024-05-24 12:55:00,82.12,82.12,81.61,81.71,335009.0,79.0025,79.0025,78.5119,78.6081,335009.0
2024-05-24 13:00:00,81.71,81.75,81.63,81.7,199540.0,78.6081,78.6466,78.5311,78.5985,199540.0
2024-05-24 13:05:00,81.7,81.86,81.63,81.76,146532.0,78.5985,78.7524,78.5311,78.6562,146532.0
2024-05-24 13:10:00,81.76,81.81,81.64,81.7,112884.0,78.6562,78.7043,78.5408,78.5985,112884.0
2024-05-24 13:15:00,81.7,81.72,81.64,81.66,85610.0,78.5985,78.6177,78.5408,78.56,85610.0
2024-05-24 13:20:00,81.68,81.72,81.6,81.6,166489.0,78.5792,78.6177,78.5023,78.5023,166489.0
2024-05-24 13:25:00,81.62,81.71,81.54,81.71,125225.0,78.5215,78.6081,78.4446,78.6081,125225.0
2024-05-24 13:30:00,81.69,81.79,81.57,81.72,114446.0,78.5889,78.6851,78.4734,78.6177,114446.0
2024-05-24 13:35:00,81.71,81.84,81.57,81.81,116176.0,78.6081,78.7332,78.4734,78.7043,116176.0
2024-05-24 13:40:00,81.81,81.81,81.72,81.76,42770.0,78.7043,78.7043,78.6177,78.6562,42770.0
2024-05-24 13:45:00,81.77,81.79,81.62,81.76,181075.0,78.6658,78.6851,78.5215,78.6562,181075.0
2024-05-24 13:50:00,81.77,82.01,81.76,81.94,142694.0,78.6658,78.8967,78.6562,78.8294,142694.0
2024-05-24 13:55:00,81.94,82.06,81.84,82.05,105004.0,78.8294,78.9448,78.7332,78.9352,105004.0
2024-05-24 14:00:00,82.05,82.07,81.84,81.85,104300.0,78.9352,78.9544,78.7332,78.7428,104300.0
2024-05-24 14:05:00,81.86,81.88,81.76,81.78,143043.0,78.7524,78.7716,78.6562,78.6754,143043.0
2024-05-24 14:10:00,81.77,81.91,81.7,81.91,139467.0,78.6658,78.8005,78.5985,78.8005,139467.0
2024-05-24 14:15:00,81.91,81.94,81.82,81.83,134912.0,78.8005,78.8294,78.7139,78.7235,134912.0
2024-05-24 14:20:00,81.82,81.89,81.77,81.8,71200.0,78.7139,78.7813,78.6658,78.6947,71200.0
2024-05-24 14:25:00,81.8,81.9,81.79,81.86,53690.0,78.6947,78.7909,78.6851,78.7524,53690.0
2024-05-24 14:30:00,81.86,81.95,81.85,81.91,94641.0,78.7524,78.839,78.7428,78.8005,94641.0
2024-05-24 14:35:00,81.91,81.92,81.68,81.74,106607.0,78.8005,78.8101,78.5792,78.637,106607.0
2024-05-24 14:40:00,81.76,81.82,81.69,81.76,85119.0,78.6562,78.7139,78.5889,78.6562,85119.0
2024-05-24 14:45:00,81.77,81.79,81.67,81.67,52473.0,78.6658,78.6851,78.5696,78.5696,52473.0
2024-05-24 14:50:00,81.68,81.78,81.67,81.73,77774.0,78.5792,78.6754,78.5696,78.6273,77774.0
2024-05-24 14:55:00,81.73,81.74,81.65,81.66,81301.0,78.6273,78.637,78.5504,78.56,81301.0
2024-05-24 15:00:00,81.65,81.67,81.45,81.51,134060.0,78.5504,78.5696,78.358,78.4157,134060.0
2024-05-24 15:05:00,81.52,81.57,81.4,81.42,154207.0,78.4253,78.4734,78.3099,78.3291,154207.0
2024-05-24 15:10:00,81.41,81.51,81.37,81.38,81312.0,78.3195,78.4157,78.281,78.2906,81312.0
2024-05-24 15:15:00,81.39,81.39,81.22,81.26,118666.0,78.3002,78.3002,78.1367,78.1752,118666.0
2024-05-24 15:20:00,81.26,81.38,81.19,81.38,92280.0,78.1752,78.2906,78.1078,78.2906,92280.0
2024-05-24 15:25:00,81.38,81.48,81.34,81.45,106263.0,78.2906,78.3868,78.2521,78.358,106263.0
2024-05-24 15:30:00,81.45,81.48,81.41,81.42,87366.0,78.358,78.3868,78.3195,78.3291,87366.0
2024-05-24 15:35:00,81.42,81.45,81.37,81.38,159130.0,78.3291,78.358,78.281,78.2906,159130.0
2024-05-24 15:40:00,81.39,81.42,81.35,81.36,138204.0,78.3002,78.3291,78.2618,78.2714,138204.0
2024-05-24 15:45:00,81.36,81.47,81.33,81.41,264394.0,78.2714,78.3772,78.2425,78.3195,264394.0
2024-05-24 15:50:00,81.39,81.41,81.27,81.34,309272.0,78.3002,78.3195,78.1848,78.2521,309272.0
2024-05-24 15:55:00,81.35,81.38,81.21,81.27,524675.0,78.2618,78.2906,78.1271,78.1848,524675.0
2024-05-28 09:30:00,80.8,81.72,80.63,80.99,688629.0,77.7326,78.6177,77.5691,77.9154,688629.0
2024-05-28 09:35:00,80.98,81.59,80.86,81.2,371121.0,77.9058,78.4927,77.7904,78.1175,371121.0
2024-05-28 09:40:00,81.21,81.21,80.85,81.04,240603.0,78.1271,78.1271,77.7807,77.9635,240603.0
2024-05-28 09:45:00,81.04,81.04,80.49,80.55,191880.0,77.9635,77.9635,77.4344,77.4921,191880.0
2024-05-28 09:50:00,80.56,80.7,80.46,80.54,227594.0,77.5018,77.6364,77.4056,77.4825,227594.0
2024-05-28 09:55:00,80.54,80.85,80.52,80.79,185385.0,77.4825,77.7807,77.4633,77.723,185385.0
2024-05-28 10:00:00,80.79,81.48,80.62,80.63,208547.0,77.723,78.3868,77.5595,77.5691,208547.0
2024-05-28 10:05:00,80.63,80.64,80.32,80.36,282713.0,77.5691,77.5787,77.2709,77.3093,282713.0
2024-05-28 10:10:00,80.36,80.62,80.25,80.59,229720.0,77.3093,77.5595,77.2035,77.5306,229720.0
2024-05-28 10:15:00,80.62,80.63,80.41,80.5,131617.0,77.5595,77.5691,77.3574,77.444,131617.0
2024-05-28 10:20:00,80.5,80.56,80.43,80.43,75612.0,77.444,77.5018,77.3767,77.3767,75612.0
2024-05-28 10:25:00,80.42,80.44,80.28,80.31,120992.0,77.3671,77.3863,77.2324,77.2612,120992.0
2024-05-28 10:30:00,80.31,80.32,80.25,80.26,125256.0,77.2612,77.2709,77.2035,77.2131,125256.0
2024-05-28 10:35:00,80.26,80.29,80.04,80.11,194728.0,77.2131,77.242,77.0015,77.0688,194728.0
2024-05-28 10:40:00,80.11,80.34,80.07,80.26,182091.0,77.0688,77.2901,77.0304,77.2131,182091.0
2024-05-28 10:45:00,80.26,80.48,80.25,80.41,132361.0,77.2131,77.4248,77.2035,77.3574,132361.0
2024-05-28 10:50:00,80.4,80.46,80.31,80.33,117809.0,77.3478,77.4056,77.2612,77.2805,117809.0
2024-05-28 10:55:00,80.33,80.44,80.17,80.18,190449.0,77.2805,77.3863,77.1266,77.1362,190449.0
2024-05-28 11:00:00,80.17,80.34,80.1,80.28,327404.0,77.1266,77.2901,77.0592,77.2324,327404.0
2024-05-28 11:05:00,80.29,80.34,80.21,80.31,81319.0,77.242,77.2901,77.165,77.2612,81319.0
2024-05-28 11:10:00,80.31,80.45,80.28,80.42,99936.0,77.2612,77.3959,77.2324,77.3671,99936.0
2024-05-28 11:15:00,80.41,80.45,80.27,80.29,177272.0,77.3574,77.3959,77.2228,77.242,177272.0
2024-05-28 11:20:00,80.28,80.35,80.24,80.35,95957.0,77.2324,77.2997,77.1939,77.2997,95957.0
2024-05-28 11:25:00,80.35,80.49,80.26,80.3,219102.0,77.2997,77.4344,77.2131,77.2516,219102.0
2024-05-28 11:30:00,80.29,80.4,80.25,80.39,110174.0,77.242,77.3478,77.2035,77.3382,110174.0
2024-05-28 11:35:00,80.39,80.55,80.38,80.48,118754.0,77.3382,77.4921,77.3286,77.4248,118754.0
2024-05-28 11:40:00,80.5,80.64,80.47,80.56,186913.0,77.444,77.5787,77.4152,77.5018,186913.0
2024-05-28 11:45:00,80.56,80.59,80.5,80.52,111488.0,77.5018,77.5306,77.444,77.4633,111488.0
2024-05-28 11:50:00,80.54,80.57,80.46,80.57,88973.0,77.4825,77.5114,77.4056,77.5114,88973.0
2024-05-28 11:55:00,80.58,80.62,80.54,80.55,131366.0,77.521,77.5595,77.4825,77.4921,131366.0
2024-05-28 12:00:00,80.55,80.6,80.52,80.57,80613.0,77.4921,77.5402,77.4633,77.5114,80613.0
2024-05-28 12:05:00,80.58,80.58,80.47,80.51,120590.0,77.521,77.521,77.4152,77.4537,120590.0
2024-05-28 12:10:00,80.51,80.57,80.45,80.56,55406.0,77.4537,77.5114,77.3959,77.5018,55406.0
2024-05-28 12:15:00,80.55,80.63,80.52,80.59,116412.0,77.4921,77.5691,77.4633,77.5306,116412.0
2024-05-28 12:20:00,80.59,80.78,80.57,80.77,139655.0,77.5306,77.7134,77.5114,77.7038,139655.0
2024-05-28 12:25:00,80.77,80.9,80.77,80.81,131131.0,77.7038,77.8288,77.7038,77.7423,131131.0
2024-05-28 12:30:00,80.8,80.9,80.73,80.86,229422.0,77.7326,77.8288,77.6653,77.7904,229422.0
2024-05-28 12:35:00,80.84,81.0,80.84,80.98,111962.0,77.7711,77.9251,77.7711,77.9058,111962.0
2024-05-28 12:40:00,80.97,81.02,80.9,80.98,144311.0,77.8962,77.9443,77.8288,77.9058,144311.0
2024-05-28 12:45:00,80.98,81.0,80.87,80.89,75328.0,77.9058,77.9251,77.8,77.8192,75328.0
2024-05-28 12:50:00,80.88,81.08,80.88,81.02,93330.0,77.8096,78.002,77.8096,77.9443,93330.0
2024-05-28 12:55:00,81.02,81.02,80.87,80.88,96865.0,77.9443,77.9443,77.8,77.8096,96865.0
2024-05-28 13:00:00,80.88,80.92,80.75,80.76,168065.0,77.8096,77.8481,77.6845,77.6942,168065.0
2024-05-28 13:05:00,80.77,80.92,80.75,80.9,69682.0,77.7038,77.8481,77.6845,77.8288,69682.0
2024-05-28 13:10:00,80.9,80.97,80.86,80.87,54256.0,77.8288,77.8962,77.7904,77.8,54256.0
2024-05-28 13:15:00,80.86,80.87,80.7,80.77,77598.0,77.7904,77.8,77.6364,77.7038,77598.0
2024-05-28 13:20:00,80.77,80.78,80.67,80.67,43828.0,77.7038,77.7134,77.6076,77.6076,43828.0
2024-05-28 13:25:00,80.68,80.72,80.64,80.65,43065.0,77.6172,77.6557,77.5787,77.5883,43065.0
2024-05-28 13:30:00,80.65,80.66,80.57,80.64,60357.0,77.5883,77.598,77.5114,77.5787,60357.0
2024-05-28 13:35:00,80.63,80.68,80.59,80.63,32867.0,77.5691,77.6172,77.5306,77.5691,32867.0
2024-05-28 13:40:00,80.62,80.64,80.57,80.61,47308.0,77.5595,77.5787,77.5114,77.5499,47308.0
2024-05-28 13:45:00,80.62,80.62,80.52,80.52,72108.0,77.5595,77.5595,77.4633,77.4633,72108.0
2024-05-28 13:50:00,80.52,80.54,80.4,80.45,91744.0,77.4633,77.4825,77.3478,77.3959,91744.0
2024-05-28 13:55:00,80.44,80.45,80.37,80.38,46936.0,77.3863,77.3959,77.319,77.3286,46936.0
2024-05-28 14:00:00,80.37,80.43,80.3,80.39,72612.0,77.319,77.3767,77.2516,77.3382,72612.0
2024-05-28 14:05:00,80.4,80.48,80.37,80.48,51398.0,77.3478,77.4248,77.319,77.4248,51398.0
2024-05-28 14:10:00,80.48,80.52,80.45,80.47,47931.0,77.4248,77.4633,77.3959,77.4152,47931.0
2024-05-28 14:15:00,80.46,80.47,80.36,80.38,52259.0,77.4056,77.4152,77.3093,77.3286,52259.0
2024-05-28 14:20:00,80.38,80.43,80.37,80.41,60749.0,77.3286,77.3767,77.319,77.3574,60749.0
2024-05-28 14:25:00,80.41,80.42,80.29,80.31,57195.0,77.3574,77.3671,77.242,77.2612,57195.0
2024-05-28 14:30:00,80.31,80.32,80.21,80.24,162186.0,77.2612,77.2709,77.165,77.1939,162186.0
2024-05-28 14:35:00,80.25,80.26,80.17,80.21,80505.0,77.2035,77.2131,77.1266,77.165,80505.0
2024-05-28 14:40:00,80.22,80.3,80.21,80.29,83309.0,77.1747,77.2516,77.165,77.242,83309.0
2024-05-28 14:45:00,80.29,80.33,80.27,80.29,50035.0,77.242,77.2805,77.2228,77.242,50035.0
2024-05-28 14:50:00,80.29,80.31,80.23,80.3,60858.0,77.242,77.2612,77.1843,77.2516,60858.0
2024-05-28 14:55:00,80.3,80.33,80.28,80.31,55686.0,77.2516,77.2805,77.2324,77.2612,55686.0
2024-05-28 15:00:00,80.3,80.33,80.28,80.29,88833.0,77.2516,77.2805,77.2324,77.242,88833.0
2024-05-28 15:05:00,80.3,80.43,80.29,80.42,70642.0,77.2516,77.3767,77.242,77.3671,70642.0
2024-05-28 15:10:00,80.42,80.42,80.33,80.37,64085.0,77.3671,77.3671,77.2805,77.319,64085.0
2024-05-28 15:15:00,80.37,80.39,80.34,80.37,28713.0,77.319,77.3382,77.2901,77.319,28713.0
2024-05-28 15:20:00,80.36,80.43,80.34,80.42,50426.0,77.3093,77.3767,77.2901,77.3671,50426.0
2024-05-28 15:25:00,80.43,80.48,80.34,80.35,204167.0,77.3767,77.4248,77.2901,77.2997,204167.0
2024-05-28 15:30:00,80.36,80.48,80.36,80.47,48312.0,77.3093,77.4248,77.3093,77.4152,48312.0
2024-05-28 15:35:00,80.48,80.58,80.48,80.49,85486.0,77.4248,77.521,77.4248,77.4344,85486.0
2024-05-28 15:40:00,80.5,80.52,80.45,80.48,86366.0,77.444,77.4633,77.3959,77.4248,86366.0
2024-05-28 15:45:00,80.48,80.57,80.47,80.53,100975.0,77.4248,77.5114,77.4152,77.4729,100975.0
2024-05-28 15:50:00,80.54,80.62,80.5,80.59,285720.0,77.4825,77.5595,77.444,77.5306,285720.0
2024-05-28 15:55:00,80.59,80.6,80.52,80.6,477328.0,77.5306,77.5402,77.4633,77.5402,477328.0
2024-05-29 09:30:00,78.76,78.84,78.23,78.57,1017722.0,75.7701,75.847,75.2602,75.5873,1017722.0
2024-05-29 09:35:00,78.56,78.69,78.31,78.61,351790.0,75.5777,75.7027,75.3372,75.6258,351790.0
2024-05-29 09:40:00,78.61,78.97,78.6,78.69,463988.0,75.6258,75.9721,75.6162,75.7027,463988.0
2024-05-29 09:45:00,78.7,79.12,78.67,79.04,358571.0,75.7124,76.1164,75.6835,76.0395,358571.0
2024-05-29 09:50:00,79.05,79.36,78.95,79.14,317988.0,76.0491,76.3473,75.9529,76.1357,317988.0
2024-05-29 09:55:00,79.12,79.12,78.82,79.09,276492.0,76.1164,76.1164,75.8278,76.0876,276492.0
2024-05-29 10:00:00,79.08,79.19,78.96,79.05,157383.0,76.0779,76.1838,75.9625,76.0491,157383.0
2024-05-29 10:05:00,79.05,79.18,78.86,78.86,169063.0,76.0491,76.1741,75.8663,75.8663,169063.0
2024-05-29 10:10:00,78.87,78.92,78.74,78.85,161159.0,75.8759,75.924,75.7508,75.8567,161159.0
2024-05-29 10:15:00,78.84,78.97,78.74,78.79,188700.0,75.847,75.9721,75.7508,75.7989,188700.0
2024-05-29 10:20:00,78.79,78.84,78.65,78.78,168220.0,75.7989,75.847,75.6643,75.7893,168220.0
2024-05-29 10:25:00,78.79,78.89,78.76,78.84,76857.0,75.7989,75.8952,75.7701,75.847,76857.0
2024-05-29 10:30:00,78.86,78.86,78.62,78.65,98142.0,75.8663,75.8663,75.6354,75.6643,98142.0
2024-05-29 10:35:00,78.65,78.69,78.58,78.6,123895.0,75.6643,75.7027,75.5969,75.6162,123895.0
2024-05-29 10:40:00,78.59,78.79,78.59,78.67,177563.0,75.6065,75.7989,75.6065,75.6835,177563.0
2024-05-29 10:45:00,78.66,78.71,78.56,78.61,98917.0,75.6739,75.722,75.5777,75.6258,98917.0
2024-05-29 10:50:00,78.62,78.78,78.6,78.77,94338.0,75.6354,75.7893,75.6162,75.7797,94338.0
2024-05-29 10:55:00,78.77,78.9,78.75,78.85,177681.0,75.7797,75.9048,75.7605,75.8567,177681.0
2024-05-29 11:00:00,78.86,78.92,78.83,78.86,97054.0,75.8663,75.924,75.8374,75.8663,97054.0
2024-05-29 11:05:00,78.86,78.89,78.81,78.82,147221.0,75.8663,75.8952,75.8182,75.8278,147221.0
2024-05-29 11:10:00,78.82,78.85,78.76,78.76,60342.0,75.8278,75.8567,75.7701,75.7701,60342.0
2024-05-29 11:15:00,78.75,78.81,78.64,78.67,81035.0,75.7605,75.8182,75.6546,75.6835,81035.0
2024-05-29 11:20:00,78.67,78.74,78.64,78.71,77127.0,75.6835,75.7508,75.6546,75.722,77127.0
2024-05-29 11:25:00,78.72,78.82,78.68,78.81,123663.0,75.7316,75.8278,75.6931,75.8182,123663.0
2024-05-29 11:30:00,78.81,78.84,78.62,78.66,78903.0,75.8182,75.847,75.6354,75.6739,78903.0
2024-05-29 11:35:00,78.67,78.91,78.64,78.91,82328.0,75.6835,75.9144,75.6546,75.9144,82328.0
2024-05-29 11:40:00,78.91,78.92,78.82,78.86,65949.0,75.9144,75.924,75.8278,75.8663,65949.0
2024-05-29 11:45:00,78.86,78.97,78.84,78.96,153188.0,75.8663,75.9721,75.847,75.9625,153188.0
2024-05-29 11:50:00,78.97,79.04,78.95,79.01,132283.0,75.9721,76.0395,75.9529,76.0106,132283.0
2024-05-29 11:55:00,79.01,79.05,78.97,78.98,78987.0,76.0106,76.0491,75.9721,75.9817,78987.0
2024-05-29 12:00:00,78.98,78.98,78.9,78.9,41497.0,75.9817,75.9817,75.9048,75.9048,41497.0
2024-05-29 12:05:00,78.91,78.91,78.82,78.87,62686.0,75.9144,75.9144,75.8278,75.8759,62686.0
2024-05-29 12:10:00,78.86,78.86,78.74,78.75,61143.0,75.8663,75.8663,75.7508,75.7605,61143.0
2024-05-29 12:15:00,78.75,78.88,78.75,78.83,55420.0,75.7605,75.8855,75.7605,75.8374,55420.0
2024-05-29 12:20:00,78.83,78.84,78.79,78.84,48088.0,75.8374,75.847,75.7989,75.847,48088.0
2024-05-29 12:25:00,78.83,78.93,78.81,78.91,67037.0,75.8374,75.9336,75.8182,75.9144,67037.0
2024-05-29 12:30:00,78.9,78.9,78.82,78.86,60823.0,75.9048,75.9048,75.8278,75.8663,60823.0
2024-05-29 12:35:00,78.87,78.94,78.84,78.93,53104.0,75.8759,75.9433,75.847,75.9336,53104.0
2024-05-29 12:40:00,78.92,78.93,78.86,78.9,45413.0,75.924,75.9336,75.8663,75.9048,45413.0
2024-05-29 12:45:00,78.9,78.97,78.88,78.9,55060.0,75.9048,75.9721,75.8855,75.9048,55060.0
2024-05-29 12:50:00,78.9,79.31,78.88,79.09,250452.0,75.9048,76.2992,75.8855,76.0876,250452.0
2024-05-29 12:55:00,79.1,79.25,79.05,79.2,93712.0,76.0972,76.2415,76.0491,76.1934,93712.0
2024-05-29 13:00:00,79.21,79.24,79.09,79.13,102668.0,76.203,76.2319,76.0876,76.126,102668.0
2024-05-29 13:05:00,79.12,79.22,79.1,79.12,127056.0,76.1164,76.2126,76.0972,76.1164,127056.0
2024-05-29 13:10:00,79.13,79.15,79.02,79.1,104381.0,76.126,76.1453,76.0202,76.0972,104381.0
2024-05-29 13:15:00,79.11,79.22,79.1,79.22,62407.0,76.1068,76.2126,76.0972,76.2126,62407.0
2024-05-29 13:20:00,79.22,79.24,79.16,79.19,65532.0,76.2126,76.2319,76.1549,76.1838,65532.0
2024-05-29 13:25:00,79.19,79.26,79.17,79.22,68208.0,76.1838,76.2511,76.1645,76.2126,68208.0
2024-05-29 13:30:00,79.22,79.24,79.17,79.17,39591.0,76.2126,76.2319,76.1645,76.1645,39591.0
2024-05-29 13:35:00,79.16,79.21,79.11,79.2,47075.0,76.1549,76.203,76.1068,76.1934,47075.0
2024-05-29 13:40:00,79.2,79.24,79.14,79.2,59019.0,76.1934,76.2319,76.1357,76.1934,59019.0
2024-05-29 13:45:00,79.2,79.27,79.18,79.24,44700.0,76.1934,76.2607,76.1741,76.2319,44700.0
2024-05-29 13:50:00,79.23,79.33,79.23,79.29,70622.0,76.2222,76.3184,76.2222,76.28,70622.0
2024-05-29 13:55:00,79.29,79.29,79.18,79.2,40262.0,76.28,76.28,76.1741,76.1934,40262.0
2024-05-29 14:00:00,79.19,79.22,79.14,79.15,49456.0,76.1838,76.2126,76.1357,76.1453,49456.0
2024-05-29 14:05:00,79.16,79.22,79.13,79.17,53776.0,76.1549,76.2126,76.126,76.1645,53776.0
2024-05-29 14:10:00,79.17,79.24,79.17,79.19,31720.0,76.1645,76.2319,76.1645,76.1838,31720.0
2024-05-29 14:15:00,79.18,79.2,79.12,79.13,35834.0,76.1741,76.1934,76.1164,76.126,35834.0
2024-05-29 14:20:00,79.12,79.21,79.12,79.2,48801.0,76.1164,76.203,76.1164,76.1934,48801.0
2024-05-29 14:25:00,79.2,79.29,79.2,79.2,82630.0,76.1934,76.28,76.1934,76.1934,82630.0
2024-05-29 14:30:00,79.2,79.22,79.15,79.17,60913.0,76.1934,76.2126,76.1453,76.1645,60913.0
2024-05-29 14:35:00,79.17,79.24,79.17,79.17,41719.0,76.1645,76.2319,76.1645,76.1645,41719.0
2024-05-29 14:40:00,79.17,79.25,79.15,79.16,68074.0,76.1645,76.2415,76.1453,76.1549,68074.0
2024-05-29 14:45:00,79.15,79.16,79.03,79.03,55136.0,76.1453,76.1549,76.0298,76.0298,55136.0
2024-05-29 14:50:00,79.04,79.11,79.03,79.09,74000.0,76.0395,76.1068,76.0298,76.0876,74000.0
2024-05-29 14:55:00,79.09,79.1,79.03,79.06,41277.0,76.0876,76.0972,76.0298,76.0587,41277.0
2024-05-29 15:00:00,79.07,79.07,79.02,79.03,62016.0,76.0683,76.0683,76.0202,76.0298,62016.0
2024-05-29 15:05:00,79.04,79.08,78.99,79.08,94323.0,76.0395,76.0779,75.9914,76.0779,94323.0
2024-05-29 15:10:00,79.09,79.13,79.06,79.09,70984.0,76.0876,76.126,76.0587,76.0876,70984.0
2024-05-29 15:15:00,79.08,79.13,79.06,79.13,57283.0,76.0779,76.126,76.0587,76.126,57283.0
2024-05-29 15:20:00,79.13,79.21,79.09,79.11,133899.0,76.126,76.203,76.0876,76.1068,133899.0
2024-05-29 15:25:00,79.11,79.2,79.1,79.15,99328.0,76.1068,76.1934,76.0972,76.1453,99328.0
2024-05-29 15:30:00,79.14,79.18,79.12,79.17,65420.0,76.1357,76.1741,76.1164,76.1645,65420.0
2024-05-29 15:35:00,79.17,79.27,79.15,79.24,132395.0,76.1645,76.2607,76.1453,76.2319,132395.0
2024-05-29 15:40:00,79.24,79.29,79.22,79.25,224330.0,76.2319,76.28,76.2126,76.2415,224330.0
2024-05-29 15:45:00,79.26,79.31,79.19,79.31,394340.0,76.2511,76.2992,76.1838,76.2992,394340.0
2024-05-29 15:50:00,79.32,79.32,79.09,79.11,337286.0,76.3088,76.3088,76.0876,76.1068,337286.0
2024-05-29 15:55:00,79.11,79.13,79.0,79.07,615727.0,76.1068,76.126,76.001,76.0683,615727.0
2024-05-30 09:30:00,78.87,79.3,78.78,78.88,398468.0,75.8759,76.2896,75.7893,75.8855,398468.0
2024-05-30 09:35:00,78.87,79.07,78.7,78.89,223671.0,75.8759,76.0683,75.7124,75.8952,223671.0
2024-05-30 09:40:00,78.87,79.39,78.81,79.39,323678.0,75.8759,76.3762,75.8182,76.3762,323678.0
2024-05-30 09:45:00,79.39,79.81,79.35,79.67,487663.0,76.3762,76.7802,76.3377,76.6455,487663.0
2024-05-30 09:50:00,79.66,79.66,79.39,79.43,229168.0,76.6359,76.6359,76.3762,76.4147,229168.0
2024-05-30 09:55:00,79.44,79.45,79.28,79.28,174203.0,76.4243,76.4339,76.2703,76.2703,174203.0
2024-05-30 10:00:00,79.29,79.49,79.26,79.38,145814.0,76.28,76.4724,76.2511,76.3665,145814.0
2024-05-30 10:05:00,79.38,79.68,79.37,79.62,204499.0,76.3665,76.6552,76.3569,76.5974,204499.0
2024-05-30 10:10:00,79.61,79.68,79.33,79.36,206575.0,76.5878,76.6552,76.3184,76.3473,206575.0
2024-05-30 10:15:00,79.37,79.63,79.35,79.59,160444.0,76.3569,76.6071,76.3377,76.5686,160444.0
2024-05-30 10:20:00,79.62,79.75,79.51,79.75,207096.0,76.5974,76.7225,76.4916,76.7225,207096.0
2024-05-30 10:25:00,79.74,79.96,79.74,79.84,316250.0,76.7129,76.9245,76.7129,76.8091,316250.0
2024-05-30 10:30:00,79.84,79.88,79.43,79.43,200593.0,76.8091,76.8476,76.4147,76.4147,200593.0
2024-05-30 10:35:00,79.42,79.57,79.4,79.47,136981.0,76.405,76.5493,76.3858,76.4531,136981.0
2024-05-30 10:40:00,79.47,79.51,79.36,79.45,102561.0,76.4531,76.4916,76.3473,76.4339,102561.0
2024-05-30 10:45:00,79.45,79.54,79.43,79.48,72840.0,76.4339,76.5205,76.4147,76.4628,72840.0
2024-05-30 10:50:00,79.49,79.67,79.48,79.65,81748.0,76.4724,76.6455,76.4628,76.6263,81748.0
2024-05-30 10:55:00,79.65,79.84,79.63,79.69,115499.0,76.6263,76.8091,76.6071,76.6648,115499.0
2024-05-30 11:00:00,79.68,79.69,79.58,79.65,144454.0,76.6552,76.6648,76.559,76.6263,144454.0
2024-05-30 11:05:00,79.65,79.66,79.54,79.56,65231.0,76.6263,76.6359,76.5205,76.5397,65231.0
2024-05-30 11:10:00,79.56,79.67,79.56,79.61,59058.0,76.5397,76.6455,76.5397,76.5878,59058.0
2024-05-30 11:15:00,79.62,79.84,79.61,79.8,73144.0,76.5974,76.8091,76.5878,76.7706,73144.0
2024-05-30 11:20:00,79.79,79.85,79.71,79.84,80577.0,76.761,76.8187,76.684,76.8091,80577.0
2024-05-30 11:25:00,79.84,80.09,79.84,79.98,193607.0,76.8091,77.0496,76.8091,76.9438,193607.0
2024-05-30 11:30:00,79.98,80.05,79.93,79.98,134981.0,76.9438,77.0111,76.8957,76.9438,134981.0
2024-05-30 11:35:00,79.98,79.99,79.86,79.88,88358.0,76.9438,76.9534,76.8283,76.8476,88358.0
2024-05-30 11:40:00,79.88,79.88,79.78,79.78,60173.0,76.8476,76.8476,76.7514,76.7514,60173.0
2024-05-30 11:45:00,79.78,79.87,79.75,79.77,78561.0,76.7514,76.8379,76.7225,76.7417,78561.0
2024-05-30 11:50:00,79.78,79.91,79.77,79.9,76588.0,76.7514,76.8764,76.7417,76.8668,76588.0
2024-05-30 11:55:00,79.89,79.91,79.86,79.87,42493.0,76.8572,76.8764,76.8283,76.8379,42493.0
2024-05-30 12:00:00,79.87,79.89,79.8,79.83,61834.0,76.8379,76.8572,76.7706,76.7995,61834.0
2024-05-30 12:05:00,79.83,79.91,79.83,79.88,52925.0,76.7995,76.8764,76.7995,76.8476,52925.0
2024-05-30 12:10:00,79.88,79.88,79.76,79.79,88129.0,76.8476,76.8476,76.7321,76.761,88129.0
2024-05-30 12:15:00,79.78,79.86,79.78,79.81,61464.0,76.7514,76.8283,76.7514,76.7802,61464.0
2024-05-30 12:20:00,79.81,79.9,79.79,79.89,72542.0,76.7802,76.8668,76.761,76.8572,72542.0
2024-05-30 12:25:00,79.88,79.9,79.8,79.82,88432.0,76.8476,76.8668,76.7706,76.7898,88432.0
2024-05-30 12:30:00,79.83,79.89,79.77,79.88,85104.0,76.7995,76.8572,76.7417,76.8476,85104.0
2024-05-30 12:35:00,79.87,79.88,79.74,79.74,109915.0,76.8379,76.8476,76.7129,76.7129,109915.0
2024-05-30 12:40:00,79.75,79.75,79.64,79.67,86438.0,76.7225,76.7225,76.6167,76.6455,86438.0
2024-05-30 12:45:00,79.67,79.69,79.6,79.64,69551.0,76.6455,76.6648,76.5782,76.6167,69551.0
2024-05-30 12:50:00,79.65,79.8,79.63,79.73,73497.0,76.6263,76.7706,76.6071,76.7033,73497.0
2024-05-30 12:55:00,79.73,79.77,79.72,79.75,44732.0,76.7033,76.7417,76.6936,76.7225,44732.0
2024-05-30 13:00:00,79.74,79.76,79.65,79.74,74367.0,76.7129,76.7321,76.6263,76.7129,74367.0
2024-05-30 13:05:00,79.74,79.83,79.73,79.83,40844.0,76.7129,76.7995,76.7033,76.7995,40844.0
2024-05-30 13:10:00,79.84,79.95,79.83,79.95,88754.0,76.8091,76.9149,76.7995,76.9149,88754.0
2024-05-30 13:15:00,79.95,79.96,79.9,79.93,62729.0,76.9149,76.9245,76.8668,76.8957,62729.0
2024-05-30 13:20:00,79.93,80.12,79.93,80.11,96550.0,76.8957,77.0785,76.8957,77.0688,96550.0
2024-05-30 13:25:00,80.11,80.2,80.09,80.17,142991.0,77.0688,77.1554,77.0496,77.1266,142991.0
2024-05-30 13:30:00,80.17,80.17,80.08,80.12,74762.0,77.1266,77.1266,77.04,77.0785,74762.0
2024-05-30 13:35:00,80.11,80.11,80.03,80.03,56972.0,77.0688,77.0688,76.9919,76.9919,56972.0
2024-05-30 13:40:00,80.03,80.1,80.02,80.04,62391.0,76.9919,77.0592,76.9823,77.0015,62391.0
2024-05-30 13:45:00,80.05,80.18,80.05,80.17,45150.0,77.0111,77.1362,77.0111,77.1266,45150.0
2024-05-30 13:50:00,80.18,80.2,80.11,80.11,537055.0,77.1362,77.1554,77.0688,77.0688,537055.0
2024-05-30 13:55:00,80.11,80.17,80.1,80.13,52519.0,77.0688,77.1266,77.0592,77.0881,52519.0
2024-05-30 14:00:00,80.12,80.15,80.04,80.05,88048.0,77.0785,77.1073,77.0015,77.0111,88048.0
2024-05-30 14:05:00,80.03,80.06,79.97,80.05,78785.0,76.9919,77.0207,76.9342,77.0111,78785.0
2024-05-30 14:10:00,80.06,80.06,79.89,79.9,77383.0,77.0207,77.0207,76.8572,76.8668,77383.0
2024-05-30 14:15:00,79.9,79.91,79.78,79.88,90800.0,76.8668,76.8764,76.7514,76.8476,90800.0
2024-05-30 14:20:00,79.89,79.93,79.82,79.92,45443.0,76.8572,76.8957,76.7898,76.886,45443.0
2024-05-30 14:25:00,79.92,79.92,79.85,79.87,56683.0,76.886,76.886,76.8187,76.8379,56683.0
2024-05-30 14:30:00,79.87,79.92,79.83,79.89,50792.0,76.8379,76.886,76.7995,76.8572,50792.0
2024-05-30 14:35:00,79.89,79.89,79.79,79.79,69020.0,76.8572,76.8572,76.761,76.761,69020.0
2024-05-30 14:40:00,79.8,79.81,79.76,79.79,45326.0,76.7706,76.7802,76.7321,76.761,45326.0
2024-05-30 14:45:00,79.79,79.8,79.72,79.75,52061.0,76.761,76.7706,76.6936,76.7225,52061.0
2024-05-30 14:50:00,79.75,79.91,79.74,79.91,59955.0,76.7225,76.8764,76.7129,76.8764,59955.0
2024-05-30 14:55:00,79.91,79.94,79.88,79.89,78259.0,76.8764,76.9053,76.8476,76.8572,78259.0
2024-05-30 15:00:00,79.89,79.9,79.85,79.87,43478.0,76.8572,76.8668,76.8187,76.8379,43478.0
2024-05-30 15:05:00,79.87,79.9,79.83,79.84,71948.0,76.8379,76.8668,76.7995,76.8091,71948.0
2024-05-30 15:10:00,79.83,79.95,79.82,79.95,66552.0,76.7995,76.9149,76.7898,76.9149,66552.0
2024-05-30 15:15:00,79.95,79.95,79.85,79.85,89705.0,76.9149,76.9149,76.8187,76.8187,89705.0
2024-05-30 15:20:00,79.85,79.9,79.81,79.82,104710.0,76.8187,76.8668,76.7802,76.7898,104710.0
2024-05-30 15:25:00,79.83,79.85,79.76,79.83,125089.0,76.7995,76.8187,76.7321,76.7995,125089.0
2024-05-30 15:30:00,79.83,79.89,79.77,79.79,165365.0,76.7995,76.8572,76.7417,76.761,165365.0
2024-05-30 15:35:00,79.79,79.81,79.74,79.76,179240.0,76.761,76.7802,76.7129,76.7321,179240.0
2024-05-30 15:40:00,79.76,79.77,79.68,79.69,182915.0,76.7321,76.7417,76.6552,76.6648,182915.0
2024-05-30 15:45:00,79.68,79.72,79.62,79.64,178846.0,76.6552,76.6936,76.5974,76.6167,178846.0
2024-05-30 15:50:00,79.63,79.68,79.58,79.63,313254.0,76.6071,76.6552,76.559,76.6071,313254.0
2024-05-30 15:55:00,79.63,79.71,79.62,79.64,539300.0,76.6071,76.684,76.5974,76.6167,539300.0
2024-05-31 09:30:00,77.96,78.13,77.48,78.05,717726.0,75.0005,75.164,74.5387,75.087,717726.0
2024-05-31 09:35:00,78.06,78.44,77.98,78.28,634437.0,75.0967,75.4622,75.0197,75.3083,634437.0
2024-05-31 09:40:00,78.28,78.39,77.95,78.04,404662.0,75.3083,75.4141,74.9908,75.0774,404662.0
2024-05-31 09:45:00,78.03,78.33,77.94,77.94,365793.0,75.0678,75.3564,74.9812,74.9812,365793.0
2024-05-31 09:50:00,77.95,78.18,77.9,77.99,309156.0,74.9908,75.2121,74.9427,75.0293,309156.0
2024-05-31 09:55:00,78.0,78.28,77.95,78.24,275982.0,75.0389,75.3083,74.9908,75.2698,275982.0
2024-05-31 10:00:00,78.23,78.44,78.05,78.32,373713.0,75.2602,75.4622,75.087,75.3468,373713.0
2024-05-31 10:05:00,78.33,78.49,78.12,78.4,349532.0,75.3564,75.5103,75.1544,75.4238,349532.0
2024-05-31 10:10:00,78.4,78.5,78.14,78.15,185757.0,75.4238,75.52,75.1736,75.1832,185757.0
2024-05-31 10:15:00,78.17,78.22,78.06,78.22,224370.0,75.2025,75.2506,75.0967,75.2506,224370.0
2024-05-31 10:20:00,78.21,78.25,78.02,78.06,232735.0,75.241,75.2794,75.0582,75.0967,232735.0
2024-05-31 10:25:00,78.06,78.17,77.91,77.93,278120.0,75.0967,75.2025,74.9524,74.9716,278120.0
2024-05-31 10:30:00,77.92,77.94,77.69,77.84,283765.0,74.962,74.9812,74.7407,74.885,283765.0
2024-05-31 10:35:00,77.84,77.97,77.82,77.9,285506.0,74.885,75.0101,74.8658,74.9427,285506.0
2024-05-31 10:40:00,77.9,77.9,77.69,77.72,258576.0,74.9427,74.9427,74.7407,74.7696,258576.0
2024-05-31 10:45:00,77.72,77.76,77.56,77.56,306969.0,74.7696,74.808,74.6156,74.6156,306969.0
2024-05-31 10:50:00,77.57,77.83,77.53,77.68,255101.0,74.6253,74.8754,74.5868,74.7311,255101.0
2024-05-31 10:55:00,77.69,77.78,77.51,77.54,362544.0,74.7407,74.8273,74.5675,74.5964,362544.0
2024-05-31 11:00:00,77.54,77.55,77.4,77.53,422613.0,74.5964,74.606,74.4617,74.5868,422613.0
2024-05-31 11:05:00,77.54,77.59,77.31,77.48,173418.0,74.5964,74.6445,74.3751,74.5387,173418.0
2024-05-31 11:10:00,77.47,77.48,77.41,77.48,135964.0,74.5291,74.5387,74.4713,74.5387,135964.0
2024-05-31 11:15:00,77.48,77.5,77.32,77.34,137702.0,74.5387,74.5579,74.3848,74.404,137702.0
2024-05-31 11:20:00,77.34,77.36,77.26,77.31,130272.0,74.404,74.4232,74.327,74.3751,130272.0
2024-05-31 11:25:00,77.31,77.31,77.24,77.27,145993.0,74.3751,74.3751,74.3078,74.3366,145993.0
2024-05-31 11:30:00,77.26,77.3,77.17,77.29,255175.0,74.327,74.3655,74.2404,74.3559,255175.0
2024-05-31 11:35:00,77.29,77.41,77.28,77.33,128597.0,74.3559,74.4713,74.3463,74.3944,128597.0
2024-05-31 11:40:00,77.33,77.59,77.32,77.42,164053.0,74.3944,74.6445,74.3848,74.481,164053.0
2024-05-31 11:45:00,77.42,77.56,77.41,77.56,118642.0,74.481,74.6156,74.4713,74.6156,118642.0
2024-05-31 11:50:00,77.55,77.64,77.5,77.62,197741.0,74.606,74.6926,74.5579,74.6734,197741.0
2024-05-31 11:55:00,77.61,77.63,77.54,77.55,114308.0,74.6637,74.683,74.5964,74.606,114308.0
2024-05-31 12:00:00,77.56,77.58,77.48,77.51,113409.0,74.6156,74.6349,74.5387,74.5675,113409.0
2024-05-31 12:05:00,77.52,77.56,77.43,77.48,74523.0,74.5772,74.6156,74.4906,74.5387,74523.0
2024-05-31 12:10:00,77.48,77.49,77.33,77.4,110465.0,74.5387,74.5483,74.3944,74.4617,110465.0
2024-05-31 12:15:00,77.4,77.43,77.36,77.39,89340.0,74.4617,74.4906,74.4232,74.4521,89340.0
2024-05-31 12:20:00,77.39,77.42,77.27,77.34,131308.0,74.4521,74.481,74.3366,74.404,131308.0
2024-05-31 12:25:00,77.33,77.5,77.31,77.44,89775.0,74.3944,74.5579,74.3751,74.5002,89775.0
2024-05-31 12:30:00,77.44,77.52,77.39,77.4,108469.0,74.5002,74.5772,74.4521,74.4617,108469.0
2024-05-31 12:35:00,77.4,77.66,77.38,77.65,108009.0,74.4617,74.7118,74.4425,74.7022,108009.0
2024-05-31 12:40:00,77.65,77.67,77.61,77.66,58468.0,74.7022,74.7215,74.6637,74.7118,58468.0
2024-05-31 12:45:00,77.66,77.72,77.61,77.65,163088.0,74.7118,74.7696,74.6637,74.7022,163088.0
2024-05-31 12:50:00,77.63,77.71,77.63,77.66,58554.0,74.683,74.7599,74.683,74.7118,58554.0
2024-05-31 12:55:00,77.67,77.7,77.63,77.64,55240.0,74.7215,74.7503,74.683,74.6926,55240.0
2024-05-31 13:00:00,77.64,77.79,77.63,77.79,83770.0,74.6926,74.8369,74.683,74.8369,83770.0
2024-05-31 13:05:00,77.78,77.79,77.71,77.77,91022.0,74.8273,74.8369,74.7599,74.8177,91022.0
2024-05-31 13:10:00,77.78,77.83,77.77,77.79,70857.0,74.8273,74.8754,74.8177,74.8369,70857.0
2024-05-31 13:15:00,77.8,77.9,77.8,77.89,96776.0,74.8465,74.9427,74.8465,74.9331,96776.0
2024-05-31 13:20:00,77.89,77.97,77.87,77.94,117095.0,74.9331,75.0101,74.9139,74.9812,117095.0
2024-05-31 13:25:00,77.94,78.05,77.93,78.02,99046.0,74.9812,75.087,74.9716,75.0582,99046.0
2024-05-31 13:30:00,78.01,78.06,77.98,78.05,66116.0,75.0486,75.0967,75.0197,75.087,66116.0
2024-05-31 13:35:00,78.04,78.06,77.98,78.0,60402.0,75.0774,75.0967,75.0197,75.0389,60402.0
2024-05-31 13:40:00,77.98,78.01,77.96,77.99,70000.0,75.0197,75.0486,75.0005,75.0293,70000.0
2024-05-31 13:45:00,78.0,78.0,77.9,77.94,67848.0,75.0389,75.0389,74.9427,74.9812,67848.0
2024-05-31 13:50:00,77.93,78.01,77.92,77.99,90341.0,74.9716,75.0486,74.962,75.0293,90341.0
2024-05-31 13:55:00,77.98,78.03,77.97,78.02,97778.0,75.0197,75.0678,75.0101,75.0582,97778.0
2024-05-31 14:00:00,78.02,78.04,77.98,78.01,92109.0,75.0582,75.0774,75.0197,75.0486,92109.0
2024-05-31 14:05:00,78.0,78.09,77.99,78.04,113234.0,75.0389,75.1255,75.0293,75.0774,113234.0
2024-05-31 14:10:00,78.04,78.04,77.97,77.98,70464.0,75.0774,75.0774,75.0101,75.0197,70464.0
2024-05-31 14:15:00,77.98,78.1,77.98,78.09,79077.0,75.0197,75.1351,75.0197,75.1255,79077.0
2024-05-31 14:20:00,78.09,78.1,78.06,78.07,47903.0,75.1255,75.1351,75.0967,75.1063,47903.0
2024-05-31 14:25:00,78.08,78.09,78.05,78.07,65224.0,75.1159,75.1255,75.087,75.1063,65224.0
2024-05-31 14:30:00,78.06,78.1,78.02,78.02,67331.0,75.0967,75.1351,75.0582,75.0582,67331.0
2024-05-31 14:35:00,78.03,78.06,77.94,77.95,73311.0,75.0678,75.0967,74.9812,74.9908,73311.0
2024-05-31 14:40:00,77.95,78.04,77.94,78.03,64960.0,74.9908,75.0774,74.9812,75.0678,64960.0
2024-05-31 14:45:00,78.03,78.06,77.92,77.94,91342.0,75.0678,75.0967,74.962,74.9812,91342.0
2024-05-31 14:50:00,77.94,78.0,77.87,77.94,89756.0,74.9812,75.0389,74.9139,74.9812,89756.0
2024-05-31 14:55:00,77.93,78.01,77.92,78.0,61866.0,74.9716,75.0486,74.962,75.0389,61866.0
2024-05-31 15:00:00,78.0,78.05,77.97,78.04,58818.0,75.0389,75.087,75.0101,75.0774,58818.0
2024-05-31 15:05:00,78.05,78.09,78.04,78.08,74381.0,75.087,75.1255,75.0774,75.1159,74381.0
2024-05-31 15:10:00,78.08,78.09,78.04,78.06,61169.0,75.1159,75.1255,75.0774,75.0967,61169.0
2024-05-31 15:15:00,78.06,78.09,78.05,78.09,68886.0,75.0967,75.1255,75.087,75.1255,68886.0
2024-05-31 15:20:00,78.09,78.1,78.04,78.1,74825.0,75.1255,75.1351,75.0774,75.1351,74825.0
2024-05-31 15:25:00,78.09,78.1,78.01,78.02,99426.0,75.1255,75.1351,75.0486,75.0582,99426.0
2024-05-31 15:30:00,78.01,78.15,77.99,78.12,154278.0,75.0486,75.1832,75.0293,75.1544,154278.0
2024-05-31 15:35:00,78.12,78.13,78.08,78.12,153897.0,75.1544,75.164,75.1159,75.1544,153897.0
2024-05-31 15:40:00,78.12,78.2,78.09,78.16,204537.0,75.1544,75.2313,75.1255,75.1929,204537.0
2024-05-31 15:45:00,78.17,78.24,78.13,78.22,333974.0,75.2025,75.2698,75.164,75.2506,333974.0
2024-05-31 15:50:00,78.22,78.42,78.19,78.36,418692.0,75.2506,75.443,75.2217,75.3853,418692.0
2024-05-31 15:55:00,78.36,78.39,78.27,78.36,744169.0,75.3853,75.4141,75.2987,75.3853,744169.0
2024-06-03 09:30:00,79.0,79.32,78.61,78.78,525836.0,76.001,76.3088,75.6258,75.7893,525836.0
2024-06-03 09:35:00,78.79,78.95,78.56,78.83,408350.0,75.7989,75.9529,75.5777,75.8374,408350.0
2024-06-03 09:40:00,78.83,78.9,78.42,78.61,313748.0,75.8374,75.9048,75.443,75.6258,313748.0
2024-06-03 09:45:00,78.61,78.68,78.31,78.36,309886.0,75.6258,75.6931,75.3372,75.3853,309886.0
2024-06-03 09:50:00,78.34,78.52,78.2,78.45,337949.0,75.366,75.5392,75.2313,75.4719,337949.0
2024-06-03 09:55:00,78.44,78.57,78.18,78.28,316031.0,75.4622,75.5873,75.2121,75.3083,316031.0
2024-06-03 10:00:00,78.29,78.35,77.95,78.02,279301.0,75.3179,75.3757,74.9908,75.0582,279301.0
2024-06-03 10:05:00,78.01,78.11,77.8,78.11,247526.0,75.0486,75.1448,74.8465,75.1448,247526.0
2024-06-03 10:10:00,78.11,78.32,78.09,78.25,137468.0,75.1448,75.3468,75.1255,75.2794,137468.0
2024-06-03 10:15:00,78.26,78.31,78.14,78.19,108155.0,75.2891,75.3372,75.1736,75.2217,108155.0
2024-06-03 10:20:00,78.19,78.35,78.07,78.18,136779.0,75.2217,75.3757,75.1063,75.2121,136779.0
2024-06-03 10:25:00,78.19,78.39,78.18,78.28,85177.0,75.2217,75.4141,75.2121,75.3083,85177.0
2024-06-03 10:30:00,78.27,78.3,78.09,78.1,104487.0,75.2987,75.3275,75.1255,75.1351,104487.0
2024-06-03 10:35:00,78.11,78.13,77.98,77.98,113081.0,75.1448,75.164,75.0197,75.0197,113081.0
2024-06-03 10:40:00,77.98,78.11,77.97,77.98,78626.0,75.0197,75.1448,75.0101,75.0197,78626.0
2024-06-03 10:45:00,77.99,78.23,77.99,78.03,93034.0,75.0293,75.2602,75.0293,75.0678,93034.0
2024-06-03 10:50:00,78.03,78.05,77.76,77.76,195838.0,75.0678,75.087,74.808,74.808,195838.0
2024-06-03 10:55:00,77.77,77.86,77.61,77.66,138726.0,74.8177,74.9043,74.6637,74.7118,138726.0
2024-06-03 11:00:00,77.65,77.7,77.53,77.58,112266.0,74.7022,74.7503,74.5868,74.6349,112266.0
2024-06-03 11:05:00,77.57,77.69,77.5,77.67,95836.0,74.6253,74.7407,74.5579,74.7215,95836.0
2024-06-03 11:10:00,77.68,77.8,77.63,77.76,92244.0,74.7311,74.8465,74.683,74.808,92244.0
2024-06-03 11:15:00,77.76,77.77,77.68,77.69,77120.0,74.808,74.8177,74.7311,74.7407,77120.0
2024-06-03 11:20:00,77.68,77.78,77.68,77.78,70575.0,74.7311,74.8273,74.7311,74.8273,70575.0
2024-06-03 11:25:00,77.78,77.82,77.75,77.78,81184.0,74.8273,74.8658,74.7984,74.8273,81184.0
2024-06-03 11:30:00,77.78,77.82,77.66,77.7,105220.0,74.8273,74.8658,74.7118,74.7503,105220.0
2024-06-03 11:35:00,77.69,77.94,77.69,77.9,94914.0,74.7407,74.9812,74.7407,74.9427,94914.0
2024-06-03 11:40:00,77.89,77.99,77.85,77.98,88020.0,74.9331,75.0293,74.8946,75.0197,88020.0
2024-06-03 11:45:00,77.97,78.0,77.88,77.95,116226.0,75.0101,75.0389,74.9235,74.9908,116226.0
2024-06-03 11:50:00,77.96,78.02,77.94,77.98,154127.0,75.0005,75.0582,74.9812,75.0197,154127.0
2024-06-03 11:55:00,77.98,78.04,77.93,77.96,155284.0,75.0197,75.0774,74.9716,75.0005,155284.0
2024-06-03 12:00:00,77.96,78.04,77.93,77.96,97619.0,75.0005,75.0774,74.9716,75.0005,97619.0
2024-06-03 12:05:00,77.95,77.96,77.81,77.84,81504.0,74.9908,75.0005,74.8562,74.885,81504.0
2024-06-03 12:10:00,77.84,77.87,77.66,77.68,103756.0,74.885,74.9139,74.7118,74.7311,103756.0
2024-06-03 12:15:00,77.69,77.75,77.67,77.67,126962.0,74.7407,74.7984,74.7215,74.7215,126962.0
2024-06-03 12:20:00,77.67,77.71,77.64,77.7,97812.0,74.7215,74.7599,74.6926,74.7503,97812.0
2024-06-03 12:25:00,77.7,77.72,77.64,77.65,78234.0,74.7503,74.7696,74.6926,74.7022,78234.0
2024-06-03 12:30:00,77.64,77.66,77.54,77.55,85976.0,74.6926,74.7118,74.5964,74.606,85976.0
2024-06-03 12:35:00,77.54,77.6,77.52,77.56,69931.0,74.5964,74.6541,74.5772,74.6156,69931.0
2024-06-03 12:40:00,77.56,77.6,77.53,77.57,53153.0,74.6156,74.6541,74.5868,74.6253,53153.0
2024-06-03 12:45:00,77.58,77.59,77.54,77.56,47588.0,74.6349,74.6445,74.5964,74.6156,47588.0
2024-06-03 12:50:00,77.56,77.57,77.45,77.54,155013.0,74.6156,74.6253,74.5098,74.5964,155013.0
2024-06-03 12:55:00,77.53,77.65,77.52,77.58,115766.0,74.5868,74.7022,74.5772,74.6349,115766.0
2024-06-03 13:00:00,77.59,77.59,77.43,77.47,72171.0,74.6445,74.6445,74.4906,74.5291,72171.0
2024-06-03 13:05:00,77.47,77.48,77.37,77.39,84612.0,74.5291,74.5387,74.4329,74.4521,84612.0
2024-06-03 13:10:00,77.38,77.38,77.22,77.26,99072.0,74.4425,74.4425,74.2885,74.327,99072.0
2024-06-03 13:15:00,77.26,77.38,77.25,77.37,116219.0,74.327,74.4425,74.3174,74.4329,116219.0
2024-06-03 13:20:00,77.37,77.4,77.33,77.37,55916.0,74.4329,74.4617,74.3944,74.4329,55916.0
2024-06-03 13:25:00,77.37,77.48,77.35,77.48,50012.0,74.4329,74.5387,74.4136,74.5387,50012.0
2024-06-03 13:30:00,77.48,77.58,77.48,77.51,62968.0,74.5387,74.6349,74.5387,74.5675,62968.0
2024-06-03 13:35:00,77.5,77.64,77.5,77.62,44013.0,74.5579,74.6926,74.5579,74.6734,44013.0
2024-06-03 13:40:00,77.63,77.75,77.62,77.7,115241.0,74.683,74.7984,74.6734,74.7503,115241.0
2024-06-03 13:45:00,77.72,77.84,77.71,77.77,58457.0,74.7696,74.885,74.7599,74.8177,58457.0
2024-06-03 13:50:00,77.77,77.83,77.75,77.8,54823.0,74.8177,74.8754,74.7984,74.8465,54823.0
2024-06-03 13:55:00,77.8,77.86,77.78,77.86,54064.0,74.8465,74.9043,74.8273,74.9043,54064.0
2024-06-03 14:00:00,77.86,77.94,77.83,77.92,60977.0,74.9043,74.9812,74.8754,74.962,60977.0
2024-06-03 14:05:00,77.92,77.94,77.89,77.92,104172.0,74.962,74.9812,74.9331,74.962,104172.0
2024-06-03 14:10:00,77.92,77.92,77.8,77.81,59092.0,74.962,74.962,74.8465,74.8562,59092.0
2024-06-03 14:15:00,77.82,77.91,77.81,77.89,48280.0,74.8658,74.9524,74.8562,74.9331,48280.0
2024-06-03 14:20:00,77.89,78.06,77.88,77.99,144435.0,74.9331,75.0967,74.9235,75.0293,144435.0
2024-06-03 14:25:00,77.99,78.03,77.96,77.97,55791.0,75.0293,75.0678,75.0005,75.0101,55791.0
2024-06-03 14:30:00,77.97,78.04,77.97,78.0,86269.0,75.0101,75.0774,75.0101,75.0389,86269.0
2024-06-03 14:35:00,77.99,78.03,77.94,78.0,49237.0,75.0293,75.0678,74.9812,75.0389,49237.0
2024-06-03 14:40:00,77.99,78.02,77.88,77.94,64852.0,75.0293,75.0582,74.9235,74.9812,64852.0
2024-06-03 14:45:00,77.94,78.0,77.93,77.97,60664.0,74.9812,75.0389,74.9716,75.0101,60664.0
2024-06-03 14:50:00,77.96,77.98,77.87,77.88,79099.0,75.0005,75.0197,74.9139,74.9235,79099.0
2024-06-03 14:55:00,77.88,77.9,77.81,77.86,113190.0,74.9235,74.9427,74.8562,74.9043,113190.0
2024-06-03 15:00:00,77.86,77.88,77.83,77.85,86526.0,74.9043,74.9235,74.8754,74.8946,86526.0
2024-06-03 15:05:00,77.84,77.85,77.73,77.74,90386.0,74.885,74.8946,74.7792,74.7888,90386.0
2024-06-03 15:10:00,77.73,77.78,77.69,77.69,132874.0,74.7792,74.8273,74.7407,74.7407,132874.0
2024-06-03 15:15:00,77.7,77.7,77.57,77.58,83947.0,74.7503,74.7503,74.6253,74.6349,83947.0
2024-06-03 15:20:00,77.58,77.64,77.52,77.58,128762.0,74.6349,74.6926,74.5772,74.6349,128762.0
2024-06-03 15:25:00,77.58,77.62,77.45,77.56,188126.0,74.6349,74.6734,74.5098,74.6156,188126.0
2024-06-03 15:30:00,77.57,77.59,77.43,77.54,124772.0,74.6253,74.6445,74.4906,74.5964,124772.0
2024-06-03 15:35:00,77.53,77.57,77.48,77.53,135886.0,74.5868,74.6253,74.5387,74.5868,135886.0
2024-06-03 15:40:00,77.53,77.58,77.46,77.52,145560.0,74.5868,74.6349,74.5194,74.5772,145560.0
2024-06-03 15:45:00,77.52,77.67,77.51,77.58,170759.0,74.5772,74.7215,74.5675,74.6349,170759.0
2024-06-03 15:50:00,77.58,77.75,77.54,77.73,254631.0,74.6349,74.7984,74.5964,74.7792,254631.0
2024-06-03 15:55:00,77.73,77.94,77.72,77.87,587053.0,74.7792,74.9812,74.7696,74.9139,587053.0
2024-06-04 09:30:00,78.18,78.43,78.03,78.24,290056.0,75.2121,75.4526,75.0678,75.2698,290056.0
2024-06-04 09:35:00,78.24,78.68,78.19,78.6,292196.0,75.2698,75.6931,75.2217,75.6162,292196.0
2024-06-04 09:40:00,78.59,78.76,78.51,78.76,175557.0,75.6065,75.7701,75.5296,75.7701,175557.0
2024-06-04 09:45:00,78.76,78.77,78.4,78.4,213826.0,75.7701,75.7797,75.4238,75.4238,213826.0
2024-06-04 09:50:00,78.41,78.59,78.34,78.53,145249.0,75.4334,75.6065,75.366,75.5488,145249.0
2024-06-04 09:55:00,78.54,78.73,78.49,78.67,162089.0,75.5584,75.7412,75.5103,75.6835,162089.0
2024-06-04 10:00:00,78.67,78.86,78.6,78.67,157975.0,75.6835,75.8663,75.6162,75.6835,157975.0
2024-06-04 10:05:00,78.67,78.67,78.44,78.53,193735.0,75.6835,75.6835,75.4622,75.5488,193735.0
2024-06-04 10:10:00,78.53,78.69,78.37,78.43,181742.0,75.5488,75.7027,75.3949,75.4526,181742.0
2024-06-04 10:15:00,78.43,78.71,78.4,78.69,221822.0,75.4526,75.722,75.4238,75.7027,221822.0
2024-06-04 10:20:00,78.68,78.68,78.47,78.48,91154.0,75.6931,75.6931,75.4911,75.5007,91154.0
2024-06-04 10:25:00,78.49,78.6,78.47,78.58,95099.0,75.5103,75.6162,75.4911,75.5969,95099.0
2024-06-04 10:30:00,78.56,78.68,78.51,78.53,107364.0,75.5777,75.6931,75.5296,75.5488,107364.0
2024-06-04 10:35:00,78.52,78.55,78.41,78.45,88836.0,75.5392,75.5681,75.4334,75.4719,88836.0
2024-06-04 10:40:00,78.45,78.49,78.31,78.33,89313.0,75.4719,75.5103,75.3372,75.3564,89313.0
2024-06-04 10:45:00,78.33,78.38,78.2,78.25,83010.0,75.3564,75.4045,75.2313,75.2794,83010.0
2024-06-04 10:50:00,78.25,78.26,78.14,78.17,89065.0,75.2794,75.2891,75.1736,75.2025,89065.0
2024-06-04 10:55:00,78.17,78.22,78.13,78.14,71612.0,75.2025,75.2506,75.164,75.1736,71612.0
2024-06-04 11:00:00,78.15,78.23,78.13,78.23,63783.0,75.1832,75.2602,75.164,75.2602,63783.0
2024-06-04 11:05:00,78.23,78.26,78.09,78.13,113533.0,75.2602,75.2891,75.1255,75.164,113533.0
2024-06-04 11:10:00,78.13,78.16,78.06,78.1,78605.0,75.164,75.1929,75.0967,75.1351,78605.0
2024-06-04 11:15:00,78.11,78.14,78.03,78.05,54020.0,75.1448,75.1736,75.0678,75.087,54020.0
2024-06-04 11:20:00,78.04,78.09,78.01,78.04,70499.0,75.0774,75.1255,75.0486,75.0774,70499.0
2024-06-04 11:25:00,78.04,78.07,77.97,78.02,90868.0,75.0774,75.1063,75.0101,75.0582,90868.0
2024-06-04 11:30:00,78.03,78.03,77.9,77.93,75746.0,75.0678,75.0678,74.9427,74.9716,75746.0
2024-06-04 11:35:00,77.94,77.96,77.82,77.84,159483.0,74.9812,75.0005,74.8658,74.885,159483.0
2024-06-04 11:40:00,77.84,77.88,77.78,77.81,76360.0,74.885,74.9235,74.8273,74.8562,76360.0
2024-06-04 11:45:00,77.82,77.89,77.8,77.83,100519.0,74.8658,74.9331,74.8465,74.8754,100519.0
2024-06-04 11:50:00,77.84,77.95,77.77,77.9,153677.0,74.885,74.9908,74.8177,74.9427,153677.0
2024-06-04 11:55:00,77.89,77.94,77.87,77.89,44184.0,74.9331,74.9812,74.9139,74.9331,44184.0
2024-06-04 12:00:00,77.89,78.0,77.86,77.97,79816.0,74.9331,75.0389,74.9043,75.0101,79816.0
2024-06-04 12:05:00,77.96,77.97,77.8,77.81,57074.0,75.0005,75.0101,74.8465,74.8562,57074.0
2024-06-04 12:10:00,77.82,77.86,77.81,77.83,40088.0,74.8658,74.9043,74.8562,74.8754,40088.0
2024-06-04 12:15:00,77.83,77.88,77.81,77.87,55181.0,74.8754,74.9235,74.8562,74.9139,55181.0
2024-06-04 12:20:00,77.88,77.91,77.86,77.87,39495.0,74.9235,74.9524,74.9043,74.9139,39495.0
2024-06-04 12:25:00,77.87,77.97,77.86,77.94,80682.0,74.9139,75.0101,74.9043,74.9812,80682.0
2024-06-04 12:30:00,77.94,77.99,77.92,77.97,34770.0,74.9812,75.0293,74.962,75.0101,34770.0
2024-06-04 12:35:00,77.98,78.02,77.91,77.94,60729.0,75.0197,75.0582,74.9524,74.9812,60729.0
2024-06-04 12:40:00,77.95,78.02,77.92,77.98,56625.0,74.9908,75.0582,74.962,75.0197,56625.0
2024-06-04 12:45:00,77.99,78.03,77.95,77.99,74747.0,75.0293,75.0678,74.9908,75.0293,74747.0
2024-06-04 12:50:00,78.0,78.0,77.86,77.91,62034.0,75.0389,75.0389,74.9043,74.9524,62034.0
2024-06-04 12:55:00,77.92,77.99,77.91,77.97,36568.0,74.962,75.0293,74.9524,75.0101,36568.0
2024-06-04 13:00:00,77.98,78.0,77.91,77.95,39084.0,75.0197,75.0389,74.9524,74.9908,39084.0
2024-06-04 13:05:00,77.96,77.97,77.9,77.9,31181.0,75.0005,75.0101,74.9427,74.9427,31181.0
2024-06-04 13:10:00,77.91,78.02,77.91,77.99,66664.0,74.9524,75.0582,74.9524,75.0293,66664.0
2024-06-04 13:15:00,77.99,78.01,77.94,78.01,72326.0,75.0293,75.0486,74.9812,75.0486,72326.0
2024-06-04 13:20:00,78.01,78.08,78.01,78.06,26095.0,75.0486,75.1159,75.0486,75.0967,26095.0
2024-06-04 13:25:00,78.05,78.1,78.0,78.08,35682.0,75.087,75.1351,75.0389,75.1159,35682.0
2024-06-04 13:30:00,78.09,78.11,78.01,78.05,31843.0,75.1255,75.1448,75.0486,75.087,31843.0
2024-06-04 13:35:00,78.05,78.05,77.97,78.05,37262.0,75.087,75.087,75.0101,75.087,37262.0
2024-06-04 13:40:00,78.05,78.07,78.03,78.04,28172.0,75.087,75.1063,75.0678,75.0774,28172.0
2024-06-04 13:45:00,78.04,78.12,78.03,78.11,40679.0,75.0774,75.1544,75.0678,75.1448,40679.0
2024-06-04 13:50:00,78.11,78.13,78.07,78.11,24907.0,75.1448,75.164,75.1063,75.1448,24907.0
2024-06-04 13:55:00,78.12,78.12,78.07,78.08,38188.0,75.1544,75.1544,75.1063,75.1159,38188.0
2024-06-04 14:00:00,78.09,78.09,78.05,78.09,24681.0,75.1255,75.1255,75.087,75.1255,24681.0
2024-06-04 14:05:00,78.08,78.13,78.06,78.13,29053.0,75.1159,75.164,75.0967,75.164,29053.0
2024-06-04 14:10:00,78.12,78.18,78.12,78.17,67247.0,75.1544,75.2121,75.1544,75.2025,67247.0
2024-06-04 14:15:00,78.17,78.22,78.15,78.16,49034.0,75.2025,75.2506,75.1832,75.1929,49034.0
2024-06-04 14:20:00,78.16,78.23,78.15,78.19,58246.0,75.1929,75.2602,75.1832,75.2217,58246.0
2024-06-04 14:25:00,78.2,78.25,78.15,78.22,42546.0,75.2313,75.2794,75.1832,75.2506,42546.0
2024-06-04 14:30:00,78.21,78.23,78.18,78.22,42509.0,75.241,75.2602,75.2121,75.2506,42509.0
2024-06-04 14:35:00,78.22,78.29,78.22,78.28,62926.0,75.2506,75.3179,75.2506,75.3083,62926.0
2024-06-04 14:40:00,78.29,78.4,78.26,78.36,90710.0,75.3179,75.4238,75.2891,75.3853,90710.0
2024-06-04 14:45:00,78.35,78.45,78.34,78.39,109164.0,75.3757,75.4719,75.366,75.4141,109164.0
2024-06-04 14:50:00,78.39,78.49,78.38,78.49,66141.0,75.4141,75.5103,75.4045,75.5103,66141.0
2024-06-04 14:55:00,78.48,78.5,78.36,78.41,64749.0,75.5007,75.52,75.3853,75.4334,64749.0
2024-06-04 15:00:00,78.41,78.41,78.18,78.19,81440.0,75.4334,75.4334,75.2121,75.2217,81440.0
2024-06-04 15:05:00,78.18,78.28,78.13,78.27,62978.0,75.2121,75.3083,75.164,75.2987,62978.0
2024-06-04 15:10:00,78.27,78.32,78.25,78.31,41762.0,75.2987,75.3468,75.2794,75.3372,41762.0
2024-06-04 15:15:00,78.32,78.38,78.3,78.37,81308.0,75.3468,75.4045,75.3275,75.3949,81308.0
2024-06-04 15:20:00,78.37,78.39,78.35,78.35,83753.0,75.3949,75.4141,75.3757,75.3757,83753.0
2024-06-04 15:25:00,78.36,78.39,78.3,78.34,81977.0,75.3853,75.4141,75.3275,75.366,81977.0
2024-06-04 15:30:00,78.34,78.41,78.28,78.41,101338.0,75.366,75.4334,75.3083,75.4334,101338.0
2024-06-04 15:35:00,78.4,78.41,78.33,78.37,88473.0,75.4238,75.4334,75.3564,75.3949,88473.0
2024-06-04 15:40:00,78.39,78.43,78.38,78.43,136575.0,75.4141,75.4526,75.4045,75.4526,136575.0
2024-06-04 15:45:00,78.42,78.46,78.37,78.41,129113.0,75.443,75.4815,75.3949,75.4334,129113.0
2024-06-04 15:50:00,78.4,78.44,78.32,78.33,161265.0,75.4238,75.4622,75.3468,75.3564,161265.0
2024-06-04 15:55:00,78.33,78.45,78.3,78.45,272247.0,75.3564,75.4719,75.3275,75.4719,272247.0
2024-06-05 09:30:00,78.98,79.81,78.86,79.76,803495.0,75.9817,76.7802,75.8663,76.7321,803495.0
2024-06-05 09:35:00,79.76,79.84,79.12,79.23,301847.0,76.7321,76.8091,76.1164,76.2222,301847.0
2024-06-05 09:40:00,79.22,79.49,79.18,79.43,221505.0,76.2126,76.4724,76.1741,76.4147,221505.0
2024-06-05 09:45:00,79.43,79.77,79.38,79.61,354893.0,76.4147,76.7417,76.3665,76.5878,354893.0
2024-06-05 09:50:00,79.62,79.62,79.28,79.4,202857.0,76.5974,76.5974,76.2703,76.3858,202857.0
2024-06-05 09:55:00,79.4,79.4,79.24,79.39,158265.0,76.3858,76.3858,76.2319,76.3762,158265.0
2024-06-05 10:00:00,79.37,79.37,78.95,79.02,259972.0,76.3569,76.3569,75.9529,76.0202,259972.0
2024-06-05 10:05:00,79.02,79.15,78.92,79.12,122492.0,76.0202,76.1453,75.924,76.1164,122492.0
2024-06-05 10:10:00,79.12,79.3,79.09,79.23,134750.0,76.1164,76.2896,76.0876,76.2222,134750.0
2024-06-05 10:15:00,79.23,79.32,79.17,79.23,108321.0,76.2222,76.3088,76.1645,76.2222,108321.0
2024-06-05 10:20:00,79.23,79.44,79.22,79.34,200891.0,76.2222,76.4243,76.2126,76.3281,200891.0
2024-06-05 10:25:00,79.35,79.58,79.35,79.5,250782.0,76.3377,76.559,76.3377,76.482,250782.0
2024-06-05 10:30:00,79.5,79.63,79.4,79.56,136297.0,76.482,76.6071,76.3858,76.5397,136297.0
2024-06-05 10:35:00,79.56,79.7,79.54,79.65,167627.0,76.5397,76.6744,76.5205,76.6263,167627.0
2024-06-05 10:40:00,79.65,79.65,79.55,79.62,96692.0,76.6263,76.6263,76.5301,76.5974,96692.0
2024-06-05 10:45:00,79.61,79.61,79.48,79.56,105005.0,76.5878,76.5878,76.4628,76.5397,105005.0
2024-06-05 10:50:00,79.55,79.66,79.52,79.61,96539.0,76.5301,76.6359,76.5012,76.5878,96539.0
2024-06-05 10:55:00,79.62,79.63,79.52,79.53,97808.0,76.5974,76.6071,76.5012,76.5109,97808.0
2024-06-05 11:00:00,79.54,79.65,79.52,79.56,88860.0,76.5205,76.6263,76.5012,76.5397,88860.0
2024-06-05 11:05:00,79.56,79.57,79.5,79.52,82099.0,76.5397,76.5493,76.482,76.5012,82099.0
2024-06-05 11:10:00,79.52,79.7,79.51,79.69,118919.0,76.5012,76.6744,76.4916,76.6648,118919.0
2024-06-05 11:15:00,79.7,79.72,79.61,79.62,106177.0,76.6744,76.6936,76.5878,76.5974,106177.0
2024-06-05 11:20:00,79.62,79.67,79.54,79.54,85046.0,76.5974,76.6455,76.5205,76.5205,85046.0
2024-06-05 11:25:00,79.54,79.54,79.29,79.34,138223.0,76.5205,76.5205,76.28,76.3281,138223.0
2024-06-05 11:30:00,79.34,79.56,79.34,79.52,150717.0,76.3281,76.5397,76.3281,76.5012,150717.0
2024-06-05 11:35:00,79.52,79.58,79.45,79.47,109619.0,76.5012,76.559,76.4339,76.4531,109619.0
2024-06-05 11:40:00,79.47,79.56,79.45,79.52,62136.0,76.4531,76.5397,76.4339,76.5012,62136.0
2024-06-05 11:45:00,79.53,79.54,79.42,79.45,56108.0,76.5109,76.5205,76.405,76.4339,56108.0
2024-06-05 11:50:00,79.44,79.49,79.41,79.48,74915.0,76.4243,76.4724,76.3954,76.4628,74915.0
2024-06-05 11:55:00,79.48,79.57,79.48,79.54,64134.0,76.4628,76.5493,76.4628,76.5205,64134.0
2024-06-05 12:00:00,79.53,79.59,79.52,79.56,62226.0,76.5109,76.5686,76.5012,76.5397,62226.0
2024-06-05 12:05:00,79.54,79.55,79.42,79.43,48573.0,76.5205,76.5301,76.405,76.4147,48573.0
2024-06-05 12:10:00,79.43,79.48,79.41,79.44,57631.0,76.4147,76.4628,76.3954,76.4243,57631.0
2024-06-05 12:15:00,79.43,79.44,79.34,79.42,83598.0,76.4147,76.4243,76.3281,76.405,83598.0
2024-06-05 12:20:00,79.42,79.49,79.41,79.48,92107.0,76.405,76.4724,76.3954,76.4628,92107.0
2024-06-05 12:25:00,79.49,79.54,79.48,79.49,61677.0,76.4724,76.5205,76.4628,76.4724,61677.0
2024-06-05 12:30:00,79.48,79.49,79.43,79.45,60925.0,76.4628,76.4724,76.4147,76.4339,60925.0
2024-06-05 12:35:00,79.45,79.48,79.41,79.43,60731.0,76.4339,76.4628,76.3954,76.4147,60731.0
2024-06-05 12:40:00,79.44,79.46,79.38,79.39,48779.0,76.4243,76.4435,76.3665,76.3762,48779.0
2024-06-05 12:45:00,79.39,79.4,79.3,79.33,67731.0,76.3762,76.3858,76.2896,76.3184,67731.0
2024-06-05 12:50:00,79.33,79.37,79.28,79.29,62962.0,76.3184,76.3569,76.2703,76.28,62962.0
2024-06-05 12:55:00,79.29,79.36,79.27,79.36,72825.0,76.28,76.3473,76.2607,76.3473,72825.0
2024-06-05 13:00:00,79.36,79.51,79.35,79.45,64160.0,76.3473,76.4916,76.3377,76.4339,64160.0
2024-06-05 13:05:00,79.45,79.47,79.43,79.44,32808.0,76.4339,76.4531,76.4147,76.4243,32808.0
2024-06-05 13:10:00,79.44,79.45,79.4,79.42,49236.0,76.4243,76.4339,76.3858,76.405,49236.0
2024-06-05 13:15:00,79.42,79.44,79.36,79.4,65586.0,76.405,76.4243,76.3473,76.3858,65586.0
2024-06-05 13:20:00,79.39,79.39,79.31,79.33,57653.0,76.3762,76.3762,76.2992,76.3184,57653.0
2024-06-05 13:25:00,79.33,79.35,79.31,79.34,39360.0,76.3184,76.3377,76.2992,76.3281,39360.0
2024-06-05 13:30:00,79.34,79.37,79.32,79.36,47312.0,76.3281,76.3569,76.3088,76.3473,47312.0
2024-06-05 13:35:00,79.37,79.45,79.37,79.44,50560.0,76.3569,76.4339,76.3569,76.4243,50560.0
2024-06-05 13:40:00,79.44,79.49,79.43,79.46,55613.0,76.4243,76.4724,76.4147,76.4435,55613.0
2024-06-05 13:45:00,79.47,79.48,79.42,79.46,45194.0,76.4531,76.4628,76.405,76.4435,45194.0
2024-06-05 13:50:00,79.45,79.51,79.45,79.48,36937.0,76.4339,76.4916,76.4339,76.4628,36937.0
2024-06-05 13:55:00,79.49,79.57,79.48,79.57,54385.0,76.4724,76.5493,76.4628,76.5493,54385.0
2024-06-05 14:00:00,79.57,79.68,79.56,79.65,69829.0,76.5493,76.6552,76.5397,76.6263,69829.0
2024-06-05 14:05:00,79.65,79.75,79.64,79.71,95273.0,76.6263,76.7225,76.6167,76.684,95273.0
2024-06-05 14:10:00,79.71,79.76,79.67,79.7,80448.0,76.684,76.7321,76.6455,76.6744,80448.0
2024-06-05 14:15:00,79.7,79.75,79.69,79.72,69159.0,76.6744,76.7225,76.6648,76.6936,69159.0
2024-06-05 14:20:00,79.71,79.72,79.65,79.66,71783.0,76.684,76.6936,76.6263,76.6359,71783.0
2024-06-05 14:25:00,79.65,79.66,79.56,79.63,75151.0,76.6263,76.6359,76.5397,76.6071,75151.0
2024-06-05 14:30:00,79.62,79.79,79.6,79.77,87452.0,76.5974,76.761,76.5782,76.7417,87452.0
2024-06-05 14:35:00,79.78,79.86,79.76,79.76,98123.0,76.7514,76.8283,76.7321,76.7321,98123.0
2024-06-05 14:40:00,79.77,79.82,79.73,79.74,131758.0,76.7417,76.7898,76.7033,76.7129,131758.0
2024-06-05 14:45:00,79.74,79.79,79.74,79.76,54540.0,76.7129,76.761,76.7129,76.7321,54540.0
2024-06-05 14:50:00,79.77,79.84,79.75,79.83,67551.0,76.7417,76.8091,76.7225,76.7995,67551.0
2024-06-05 14:55:00,79.83,79.86,79.81,79.84,68543.0,76.7995,76.8283,76.7802,76.8091,68543.0
2024-06-05 15:00:00,79.84,79.89,79.83,79.86,73656.0,76.8091,76.8572,76.7995,76.8283,73656.0
2024-06-05 15:05:00,79.86,79.89,79.83,79.88,119940.0,76.8283,76.8572,76.7995,76.8476,119940.0
2024-06-05 15:10:00,79.88,79.89,79.8,79.81,75714.0,76.8476,76.8572,76.7706,76.7802,75714.0
2024-06-05 15:15:00,79.81,79.87,79.8,79.84,53773.0,76.7802,76.8379,76.7706,76.8091,53773.0
2024-06-05 15:20:00,79.84,79.87,79.79,79.81,59010.0,76.8091,76.8379,76.761,76.7802,59010.0
2024-06-05 15:25:00,79.81,79.84,79.8,79.82,88766.0,76.7802,76.8091,76.7706,76.7898,88766.0
2024-06-05 15:30:00,79.81,79.94,79.81,79.87,112906.0,76.7802,76.9053,76.7802,76.8379,112906.0
2024-06-05 15:35:00,79.86,79.92,79.86,79.91,89636.0,76.8283,76.886,76.8283,76.8764,89636.0
2024-06-05 15:40:00,79.9,79.93,79.84,79.87,124155.0,76.8668,76.8957,76.8091,76.8379,124155.0
2024-06-05 15:45:00,79.88,79.88,79.81,79.82,132456.0,76.8476,76.8476,76.7802,76.7898,132456.0
2024-06-05 15:50:00,79.82,79.85,79.71,79.72,221561.0,76.7898,76.8187,76.684,76.6936,221561.0
2024-06-05 15:55:00,79.72,79.83,79.58,79.81,530269.0,76.6936,76.7995,76.559,76.7802,530269.0
2024-06-06 09:30:00,79.42,79.49,79.06,79.09,453040.0,76.405,76.4724,76.0587,76.0876,453040.0
2024-06-06 09:35:00,79.09,79.25,78.83,79.05,247775.0,76.0876,76.2415,75.8374,76.0491,247775.0
2024-06-06 09:40:00,79.06,79.14,78.99,79.03,194960.0,76.0587,76.1357,75.9914,76.0298,194960.0
2024-06-06 09:45:00,79.03,79.25,78.97,79.15,195308.0,76.0298,76.2415,75.9721,76.1453,195308.0
2024-06-06 09:50:00,79.15,79.35,79.12,79.31,166566.0,76.1453,76.3377,76.1164,76.2992,166566.0
2024-06-06 09:55:00,79.31,79.39,79.14,79.14,140748.0,76.2992,76.3762,76.1357,76.1357,140748.0
2024-06-06 10:00:00,79.15,79.3,79.07,79.28,148016.0,76.1453,76.2896,76.0683,76.2703,148016.0
2024-06-06 10:05:00,79.29,79.43,79.2,79.39,130874.0,76.28,76.4147,76.1934,76.3762,130874.0
2024-06-06 10:10:00,79.39,79.4,79.15,79.18,227523.0,76.3762,76.3858,76.1453,76.1741,227523.0
2024-06-06 10:15:00,79.18,79.22,79.08,79.12,90697.0,76.1741,76.2126,76.0779,76.1164,90697.0
2024-06-06 10:20:00,79.1,79.13,78.98,79.06,90135.0,76.0972,76.126,75.9817,76.0587,90135.0
2024-06-06 10:25:00,79.05,79.1,78.86,78.87,145528.0,76.0491,76.0972,75.8663,75.8759,145528.0
2024-06-06 10:30:00,78.87,78.95,78.76,78.93,224297.0,75.8759,75.9529,75.7701,75.9336,224297.0
2024-06-06 10:35:00,78.94,79.04,78.91,78.97,135440.0,75.9433,76.0395,75.9144,75.9721,135440.0
2024-06-06 10:40:00,78.97,79.12,78.93,79.1,80502.0,75.9721,76.1164,75.9336,76.0972,80502.0
2024-06-06 10:45:00,79.1,79.14,79.05,79.12,104745.0,76.0972,76.1357,76.0491,76.1164,104745.0
2024-06-06 10:50:00,79.11,79.2,79.02,79.02,222832.0,76.1068,76.1934,76.0202,76.0202,222832.0
2024-06-06 10:55:00,79.02,79.11,79.0,79.04,85979.0,76.0202,76.1068,76.001,76.0395,85979.0
2024-06-06 11:00:00,79.03,79.08,79.01,79.01,66876.0,76.0298,76.0779,76.0106,76.0106,66876.0
2024-06-06 11:05:00,79.02,79.2,79.02,79.18,59812.0,76.0202,76.1934,76.0202,76.1741,59812.0
2024-06-06 11:10:00,79.17,79.21,79.09,79.15,62977.0,76.1645,76.203,76.0876,76.1453,62977.0
2024-06-06 11:15:00,79.14,79.21,79.14,79.17,60714.0,76.1357,76.203,76.1357,76.1645,60714.0
2024-06-06 11:20:00,79.18,79.25,79.17,79.22,80437.0,76.1741,76.2415,76.1645,76.2126,80437.0
2024-06-06 11:25:00,79.21,79.25,79.18,79.23,72046.0,76.203,76.2415,76.1741,76.2222,72046.0
2024-06-06 11:30:00,79.24,79.29,79.21,79.27,89959.0,76.2319,76.28,76.203,76.2607,89959.0
2024-06-06 11:35:00,79.27,79.35,79.25,79.31,99727.0,76.2607,76.3377,76.2415,76.2992,99727.0
2024-06-06 11:40:00,79.31,79.4,79.29,79.3,83295.0,76.2992,76.3858,76.28,76.2896,83295.0
2024-06-06 11:45:00,79.31,79.35,79.27,79.31,63393.0,76.2992,76.3377,76.2607,76.2992,63393.0
2024-06-06 11:50:00,79.31,79.48,79.31,79.44,68119.0,76.2992,76.4628,76.2992,76.4243,68119.0
2024-06-06 11:55:00,79.44,79.49,79.43,79.48,79903.0,76.4243,76.4724,76.4147,76.4628,79903.0
2024-06-06 12:00:00,79.48,79.56,79.48,79.52,100048.0,76.4628,76.5397,76.4628,76.5012,100048.0
2024-06-06 12:05:00,79.52,79.57,79.49,79.51,53981.0,76.5012,76.5493,76.4724,76.4916,53981.0
2024-06-06 12:10:00,79.49,79.53,79.42,79.51,59359.0,76.4724,76.5109,76.405,76.4916,59359.0
2024-06-06 12:15:00,79.52,79.55,79.44,79.45,77670.0,76.5012,76.5301,76.4243,76.4339,77670.0
2024-06-06 12:20:00,79.45,79.54,79.45,79.52,51186.0,76.4339,76.5205,76.4339,76.5012,51186.0
2024-06-06 12:25:00,79.52,79.57,79.51,79.55,44145.0,76.5012,76.5493,76.4916,76.5301,44145.0
2024-06-06 12:30:00,79.54,79.57,79.47,79.5,80119.0,76.5205,76.5493,76.4531,76.482,80119.0
2024-06-06 12:35:00,79.5,79.61,79.46,79.57,108965.0,76.482,76.5878,76.4435,76.5493,108965.0
2024-06-06 12:40:00,79.58,79.61,79.46,79.48,59786.0,76.559,76.5878,76.4435,76.4628,59786.0
2024-06-06 12:45:00,79.48,79.54,79.41,79.43,55036.0,76.4628,76.5205,76.3954,76.4147,55036.0
2024-06-06 12:50:00,79.43,79.44,79.31,79.4,52792.0,76.4147,76.4243,76.2992,76.3858,52792.0
2024-06-06 12:55:00,79.39,79.5,79.36,79.47,39747.0,76.3762,76.482,76.3473,76.4531,39747.0
2024-06-06 13:00:00,79.47,79.49,79.43,79.45,53494.0,76.4531,76.4724,76.4147,76.4339,53494.0
2024-06-06 13:05:00,79.45,79.53,79.43,79.5,74166.0,76.4339,76.5109,76.4147,76.482,74166.0
2024-06-06 13:10:00,79.5,79.58,79.5,79.56,93862.0,76.482,76.559,76.482,76.5397,93862.0
2024-06-06 13:15:00,79.56,79.61,79.54,79.58,61773.0,76.5397,76.5878,76.5205,76.559,61773.0
2024-06-06 13:20:00,79.57,79.58,79.51,79.56,74897.0,76.5493,76.559,76.4916,76.5397,74897.0
2024-06-06 13:25:00,79.55,79.59,79.54,79.58,104983.0,76.5301,76.5686,76.5205,76.559,104983.0
2024-06-06 13:30:00,79.57,79.6,79.54,79.59,41610.0,76.5493,76.5782,76.5205,76.5686,41610.0
2024-06-06 13:35:00,79.6,79.67,79.59,79.65,68538.0,76.5782,76.6455,76.5686,76.6263,68538.0
2024-06-06 13:40:00,79.65,79.7,79.64,79.66,60707.0,76.6263,76.6744,76.6167,76.6359,60707.0
2024-06-06 13:45:00,79.65,79.67,79.63,79.67,51494.0,76.6263,76.6455,76.6071,76.6455,51494.0
2024-06-06 13:50:00,79.67,79.68,79.61,79.64,135294.0,76.6455,76.6552,76.5878,76.6167,135294.0
2024-06-06 13:55:00,79.63,79.64,79.54,79.56,51665.0,76.6071,76.6167,76.5205,76.5397,51665.0
2024-06-06 14:00:00,79.57,79.59,79.5,79.5,49186.0,76.5493,76.5686,76.482,76.482,49186.0
2024-06-06 14:05:00,79.5,79.5,79.36,79.37,38133.0,76.482,76.482,76.3473,76.3569,38133.0
2024-06-06 14:10:00,79.37,79.44,79.31,79.44,71603.0,76.3569,76.4243,76.2992,76.4243,71603.0
2024-06-06 14:15:00,79.45,79.52,79.43,79.5,46031.0,76.4339,76.5012,76.4147,76.482,46031.0
2024-06-06 14:20:00,79.51,79.54,79.46,79.48,43208.0,76.4916,76.5205,76.4435,76.4628,43208.0
2024-06-06 14:25:00,79.48,79.5,79.39,79.43,41194.0,76.4628,76.482,76.3762,76.4147,41194.0
2024-06-06 14:30:00,79.42,79.44,79.39,79.42,32773.0,76.405,76.4243,76.3762,76.405,32773.0
2024-06-06 14:35:00,79.42,79.44,79.36,79.44,39217.0,76.405,76.4243,76.3473,76.4243,39217.0
2024-06-06 14:40:00,79.45,79.59,79.45,79.55,53993.0,76.4339,76.5686,76.4339,76.5301,53993.0
2024-06-06 14:45:00,79.56,79.62,79.55,79.62,37981.0,76.5397,76.5974,76.5301,76.5974,37981.0
2024-06-06 14:50:00,79.61,79.66,79.61,79.65,38402.0,76.5878,76.6359,76.5878,76.6263,38402.0
2024-06-06 14:55:00,79.65,79.73,79.63,79.72,81596.0,76.6263,76.7033,76.6071,76.6936,81596.0
2024-06-06 15:00:00,79.71,79.74,79.66,79.73,92671.0,76.684,76.7129,76.6359,76.7033,92671.0
2024-06-06 15:05:00,79.73,79.77,79.67,79.74,82785.0,76.7033,76.7417,76.6455,76.7129,82785.0
2024-06-06 15:10:00,79.73,79.79,79.73,79.76,60842.0,76.7033,76.761,76.7033,76.7321,60842.0
2024-06-06 15:15:00,79.76,79.78,79.74,79.78,65253.0,76.7321,76.7514,76.7129,76.7514,65253.0
2024-06-06 15:20:00,79.77,79.78,79.72,79.73,53271.0,76.7417,76.7514,76.6936,76.7033,53271.0
2024-06-06 15:25:00,79.73,79.77,79.7,79.75,125197.0,76.7033,76.7417,76.6744,76.7225,125197.0
2024-06-06 15:30:00,79.76,79.8,79.73,79.77,101859.0,76.7321,76.7706,76.7033,76.7417,101859.0
2024-06-06 15:35:00,79.77,79.87,79.76,79.85,109571.0,76.7417,76.8379,76.7321,76.8187,109571.0
2024-06-06 15:40:00,79.84,79.85,79.78,79.81,130032.0,76.8091,76.8187,76.7514,76.7802,130032.0
2024-06-06 15:45:00,79.81,80.05,79.81,80.01,345213.0,76.7802,77.0111,76.7802,76.9726,345213.0
2024-06-06 15:50:00,80.01,80.06,79.91,79.95,313420.0,76.9726,77.0207,76.8764,76.9149,313420.0
2024-06-06 15:55:00,79.95,80.02,79.91,80.01,457892.0,76.9149,76.9823,76.8764,76.9726,457892.0
2024-06-07 09:30:00,78.95,79.14,78.81,78.9,485346.0,75.9529,76.1357,75.8182,75.9048,485346.0
2024-06-07 09:35:00,78.91,79.21,78.9,79.14,312333.0,75.9144,76.203,75.9048,76.1357,312333.0
2024-06-07 09:40:00,79.14,79.32,78.99,79.25,232374.0,76.1357,76.3088,75.9914,76.2415,232374.0
2024-06-07 09:45:00,79.25,79.31,78.99,79.02,204216.0,76.2415,76.2992,75.9914,76.0202,204216.0
2024-06-07 09:50:00,79.02,79.12,78.96,79.03,198970.0,76.0202,76.1164,75.9625,76.0298,198970.0
2024-06-07 09:55:00,79.02,79.09,78.95,79.06,165119.0,76.0202,76.0876,75.9529,76.0587,165119.0
2024-06-07 10:00:00,79.06,79.17,79.02,79.13,160426.0,76.0587,76.1645,76.0202,76.126,160426.0
2024-06-07 10:05:00,79.12,79.14,79.06,79.1,154685.0,76.1164,76.1357,76.0587,76.0972,154685.0
2024-06-07 10:10:00,79.08,79.09,78.98,79.03,154374.0,76.0779,76.0876,75.9817,76.0298,154374.0
2024-06-07 10:15:00,79.03,79.13,78.98,79.13,108351.0,76.0298,76.126,75.9817,76.126,108351.0
2024-06-07 10:20:00,79.12,79.13,79.0,79.02,87162.0,76.1164,76.126,76.001,76.0202,87162.0
2024-06-07 10:25:00,79.02,79.17,79.01,79.14,116482.0,76.0202,76.1645,76.0106,76.1357,116482.0
2024-06-07 10:30:00,79.13,79.14,79.02,79.05,97065.0,76.126,76.1357,76.0202,76.0491,97065.0
2024-06-07 10:35:00,79.05,79.09,78.97,79.09,133875.0,76.0491,76.0876,75.9721,76.0876,133875.0
2024-06-07 10:40:00,79.08,79.12,79.03,79.09,74678.0,76.0779,76.1164,76.0298,76.0876,74678.0
2024-06-07 10:45:00,79.09,79.16,79.08,79.14,121898.0,76.0876,76.1549,76.0779,76.1357,121898.0
2024-06-07 10:50:00,79.14,79.16,79.06,79.11,102727.0,76.1357,76.1549,76.0587,76.1068,102727.0
2024-06-07 10:55:00,79.11,79.11,78.96,79.06,245861.0,76.1068,76.1068,75.9625,76.0587,245861.0
2024-06-07 11:00:00,79.06,79.06,78.96,79.02,72587.0,76.0587,76.0587,75.9625,76.0202,72587.0
2024-06-07 11:05:00,79.02,79.05,78.98,79.03,63156.0,76.0202,76.0491,75.9817,76.0298,63156.0
2024-06-07 11:10:00,79.02,79.03,78.97,79.01,102389.0,76.0202,76.0298,75.9721,76.0106,102389.0
2024-06-07 11:15:00,79.0,79.03,78.92,78.92,187781.0,76.001,76.0298,75.924,75.924,187781.0
2024-06-07 11:20:00,78.93,78.96,78.92,78.95,79626.0,75.9336,75.9625,75.924,75.9529,79626.0
2024-06-07 11:25:00,78.95,78.98,78.84,78.89,197671.0,75.9529,75.9817,75.847,75.8952,197671.0
2024-06-07 11:30:00,78.9,78.95,78.82,78.84,92279.0,75.9048,75.9529,75.8278,75.847,92279.0
2024-06-07 11:35:00,78.84,78.87,78.73,78.78,157663.0,75.847,75.8759,75.7412,75.7893,157663.0
2024-06-07 11:40:00,78.79,78.83,78.78,78.81,73290.0,75.7989,75.8374,75.7893,75.8182,73290.0
2024-06-07 11:45:00,78.81,78.85,78.8,78.82,81827.0,75.8182,75.8567,75.8086,75.8278,81827.0
2024-06-07 11:50:00,78.83,78.85,78.81,78.81,62042.0,75.8374,75.8567,75.8182,75.8182,62042.0
2024-06-07 11:55:00,78.81,78.82,78.78,78.81,59330.0,75.8182,75.8278,75.7893,75.8182,59330.0
2024-06-07 12:00:00,78.81,78.81,78.74,78.81,54613.0,75.8182,75.8182,75.7508,75.8182,54613.0
2024-06-07 12:05:00,78.81,78.83,78.76,78.76,92724.0,75.8182,75.8374,75.7701,75.7701,92724.0
2024-06-07 12:10:00,78.76,78.82,78.76,78.79,29422.0,75.7701,75.8278,75.7701,75.7989,29422.0
2024-06-07 12:15:00,78.8,78.85,78.78,78.81,56336.0,75.8086,75.8567,75.7893,75.8182,56336.0
2024-06-07 12:20:00,78.81,78.82,78.78,78.8,35806.0,75.8182,75.8278,75.7893,75.8086,35806.0
2024-06-07 12:25:00,78.8,78.84,78.79,78.82,81529.0,75.8086,75.847,75.7989,75.8278,81529.0
2024-06-07 12:30:00,78.82,78.83,78.59,78.62,136558.0,75.8278,75.8374,75.6065,75.6354,136558.0
2024-06-07 12:35:00,78.62,78.65,78.57,78.61,77903.0,75.6354,75.6643,75.5873,75.6258,77903.0
2024-06-07 12:40:00,78.61,78.63,78.56,78.57,56536.0,75.6258,75.645,75.5777,75.5873,56536.0
2024-06-07 12:45:00,78.57,78.58,78.46,78.47,156474.0,75.5873,75.5969,75.4815,75.4911,156474.0
2024-06-07 12:50:00,78.48,78.54,78.47,78.54,79243.0,75.5007,75.5584,75.4911,75.5584,79243.0
2024-06-07 12:55:00,78.55,78.61,78.51,78.59,69431.0,75.5681,75.6258,75.5296,75.6065,69431.0
2024-06-07 13:00:00,78.58,78.58,78.53,78.54,111412.0,75.5969,75.5969,75.5488,75.5584,111412.0
2024-06-07 13:05:00,78.55,78.57,78.51,78.56,73807.0,75.5681,75.5873,75.5296,75.5777,73807.0
2024-06-07 13:10:00,78.55,78.57,78.49,78.52,91777.0,75.5681,75.5873,75.5103,75.5392,91777.0
2024-06-07 13:15:00,78.52,78.62,78.5,78.61,81378.0,75.5392,75.6354,75.52,75.6258,81378.0
2024-06-07 13:20:00,78.61,78.66,78.6,78.65,57576.0,75.6258,75.6739,75.6162,75.6643,57576.0
2024-06-07 13:25:00,78.66,78.66,78.58,78.6,45161.0,75.6739,75.6739,75.5969,75.6162,45161.0
2024-06-07 13:30:00,78.61,78.62,78.54,78.56,102417.0,75.6258,75.6354,75.5584,75.5777,102417.0
2024-06-07 13:35:00,78.56,78.57,78.51,78.55,93169.0,75.5777,75.5873,75.5296,75.5681,93169.0
2024-06-07 13:40:00,78.54,78.57,78.5,78.54,54648.0,75.5584,75.5873,75.52,75.5584,54648.0
2024-06-07 13:45:00,78.54,78.56,78.52,78.53,30595.0,75.5584,75.5777,75.5392,75.5488,30595.0
2024-06-07 13:50:00,78.53,78.53,78.48,78.52,61006.0,75.5488,75.5488,75.5007,75.5392,61006.0
2024-06-07 13:55:00,78.51,78.52,78.45,78.45,51379.0,75.5296,75.5392,75.4719,75.4719,51379.0
2024-06-07 14:00:00,78.45,78.45,78.31,78.37,97615.0,75.4719,75.4719,75.3372,75.3949,97615.0
2024-06-07 14:05:00,78.37,78.39,78.28,78.31,90524.0,75.3949,75.4141,75.3083,75.3372,90524.0
2024-06-07 14:10:00,78.31,78.32,78.21,78.21,113132.0,75.3372,75.3468,75.241,75.241,113132.0
2024-06-07 14:15:00,78.22,78.26,78.2,78.22,122948.0,75.2506,75.2891,75.2313,75.2506,122948.0
2024-06-07 14:20:00,78.22,78.25,78.19,78.19,72234.0,75.2506,75.2794,75.2217,75.2217,72234.0
2024-06-07 14:25:00,78.2,78.21,78.15,78.17,75982.0,75.2313,75.241,75.1832,75.2025,75982.0
2024-06-07 14:30:00,78.16,78.2,78.13,78.19,62271.0,75.1929,75.2313,75.164,75.2217,62271.0
2024-06-07 14:35:00,78.2,78.29,78.18,78.27,82370.0,75.2313,75.3179,75.2121,75.2987,82370.0
2024-06-07 14:40:00,78.27,78.27,78.2,78.24,48662.0,75.2987,75.2987,75.2313,75.2698,48662.0
2024-06-07 14:45:00,78.23,78.25,78.2,78.21,58576.0,75.2602,75.2794,75.2313,75.241,58576.0
2024-06-07 14:50:00,78.22,78.27,78.21,78.25,69717.0,75.2506,75.2987,75.241,75.2794,69717.0
2024-06-07 14:55:00,78.26,78.29,78.23,78.26,58164.0,75.2891,75.3179,75.2602,75.2891,58164.0
2024-06-07 15:00:00,78.26,78.29,78.21,78.28,66602.0,75.2891,75.3179,75.241,75.3083,66602.0
2024-06-07 15:05:00,78.27,78.32,78.25,78.31,63419.0,75.2987,75.3468,75.2794,75.3372,63419.0
2024-06-07 15:10:00,78.31,78.34,78.28,78.33,88610.0,75.3372,75.366,75.3083,75.3564,88610.0
2024-06-07 15:15:00,78.34,78.41,78.33,78.37,81149.0,75.366,75.4334,75.3564,75.3949,81149.0
2024-06-07 15:20:00,78.37,78.47,78.34,78.43,91358.0,75.3949,75.4911,75.366,75.4526,91358.0
2024-06-07 15:25:00,78.44,78.49,78.43,78.45,159863.0,75.4622,75.5103,75.4526,75.4719,159863.0
2024-06-07 15:30:00,78.45,78.5,78.43,78.45,76892.0,75.4719,75.52,75.4526,75.4719,76892.0
2024-06-07 15:35:00,78.45,78.52,78.41,78.52,108604.0,75.4719,75.5392,75.4334,75.5392,108604.0
2024-06-07 15:40:00,78.53,78.62,78.5,78.5,189248.0,75.5488,75.6354,75.52,75.52,189248.0
2024-06-07 15:45:00,78.51,78.55,78.47,78.48,160166.0,75.5296,75.5681,75.4911,75.5007,160166.0
2024-06-07 15:50:00,78.48,78.5,78.41,78.48,197966.0,75.5007,75.52,75.4334,75.5007,197966.0
2024-06-07 15:55:00,78.48,78.57,78.41,78.42,463727.0,75.5007,75.5873,75.4334,75.443,463727.0
2024-06-10 09:30:00,78.57,78.66,78.24,78.48,349895.0,75.5873,75.6739,75.2698,75.5007,349895.0
2024-06-10 09:35:00,78.48,79.11,78.46,79.09,280981.0,75.5007,76.1068,75.4815,76.0876,280981.0
2024-06-10 09:40:00,79.09,79.1,78.86,78.94,231302.0,76.0876,76.0972,75.8663,75.9433,231302.0
2024-06-10 09:45:00,78.94,79.13,78.88,78.91,189139.0,75.9433,76.126,75.8855,75.9144,189139.0
2024-06-10 09:50:00,78.92,79.0,78.87,79.0,111191.0,75.924,76.001,75.8759,76.001,111191.0
2024-06-10 09:55:00,79.0,79.06,78.96,79.03,135675.0,76.001,76.0587,75.9625,76.0298,135675.0
2024-06-10 10:00:00,79.03,79.3,79.02,79.27,204559.0,76.0298,76.2896,76.0202,76.2607,204559.0
2024-06-10 10:05:00,79.27,79.28,79.07,79.1,104178.0,76.2607,76.2703,76.0683,76.0972,104178.0
2024-06-10 10:10:00,79.11,79.22,79.09,79.19,77047.0,76.1068,76.2126,76.0876,76.1838,77047.0
2024-06-10 10:15:00,79.19,79.42,79.18,79.32,204667.0,76.1838,76.405,76.1741,76.3088,204667.0
2024-06-10 10:20:00,79.31,79.32,79.15,79.24,105964.0,76.2992,76.3088,76.1453,76.2319,105964.0
2024-06-10 10:25:00,79.25,79.4,79.24,79.33,97612.0,76.2415,76.3858,76.2319,76.3184,97612.0
2024-06-10 10:30:00,79.33,79.4,79.21,79.3,122895.0,76.3184,76.3858,76.203,76.2896,122895.0
2024-06-10 10:35:00,79.3,79.42,79.29,79.42,98876.0,76.2896,76.405,76.28,76.405,98876.0
2024-06-10 10:40:00,79.41,79.54,79.38,79.4,216714.0,76.3954,76.5205,76.3665,76.3858,216714.0
2024-06-10 10:45:00,79.4,79.43,79.29,79.3,71226.0,76.3858,76.4147,76.28,76.2896,71226.0
2024-06-10 10:50:00,79.31,79.35,79.22,79.24,119072.0,76.2992,76.3377,76.2126,76.2319,119072.0
2024-06-10 10:55:00,79.23,79.24,79.11,79.17,106960.0,76.2222,76.2319,76.1068,76.1645,106960.0
2024-06-10 11:00:00,79.18,79.28,79.17,79.25,69551.0,76.1741,76.2703,76.1645,76.2415,69551.0
2024-06-10 11:05:00,79.26,79.35,79.23,79.35,69364.0,76.2511,76.3377,76.2222,76.3377,69364.0
2024-06-10 11:10:00,79.36,79.36,79.21,79.3,60893.0,76.3473,76.3473,76.203,76.2896,60893.0
2024-06-10 11:15:00,79.31,79.49,79.3,79.49,63566.0,76.2992,76.4724,76.2896,76.4724,63566.0
2024-06-10 11:20:00,79.49,79.71,79.48,79.68,186274.0,76.4724,76.684,76.4628,76.6552,186274.0
2024-06-10 11:25:00,79.68,79.74,79.53,79.58,95515.0,76.6552,76.7129,76.5109,76.559,95515.0
2024-06-10 11:30:00,79.58,79.61,79.55,79.56,50492.0,76.559,76.5878,76.5301,76.5397,50492.0
2024-06-10 11:35:00,79.56,79.59,79.49,79.51,65648.0,76.5397,76.5686,76.4724,76.4916,65648.0
2024-06-10 11:40:00,79.51,79.55,79.4,79.42,64347.0,76.4916,76.5301,76.3858,76.405,64347.0
2024-06-10 11:45:00,79.42,79.44,79.34,79.39,56623.0,76.405,76.4243,76.3281,76.3762,56623.0
2024-06-10 11:50:00,79.4,79.44,79.37,79.42,73506.0,76.3858,76.4243,76.3569,76.405,73506.0
2024-06-10 11:55:00,79.41,79.46,79.4,79.42,44897.0,76.3954,76.4435,76.3858,76.405,44897.0
2024-06-10 12:00:00,79.43,79.47,79.39,79.42,51761.0,76.4147,76.4531,76.3762,76.405,51761.0
2024-06-10 12:05:00,79.43,79.48,79.42,79.45,45732.0,76.4147,76.4628,76.405,76.4339,45732.0
2024-06-10 12:10:00,79.45,79.51,79.44,79.5,37591.0,76.4339,76.4916,76.4243,76.482,37591.0
2024-06-10 12:15:00,79.49,79.56,79.47,79.56,61597.0,76.4724,76.5397,76.4531,76.5397,61597.0
2024-06-10 12:20:00,79.56,79.61,79.55,79.59,54580.0,76.5397,76.5878,76.5301,76.5686,54580.0
2024-06-10 12:25:00,79.59,79.6,79.53,79.56,45581.0,76.5686,76.5782,76.5109,76.5397,45581.0
2024-06-10 12:30:00,79.56,79.56,79.49,79.53,53100.0,76.5397,76.5397,76.4724,76.5109,53100.0
2024-06-10 12:35:00,79.54,79.61,79.53,79.61,35581.0,76.5205,76.5878,76.5109,76.5878,35581.0
2024-06-10 12:40:00,79.6,79.62,79.57,79.6,35123.0,76.5782,76.5974,76.5493,76.5782,35123.0
2024-06-10 12:45:00,79.59,79.6,79.53,79.54,34747.0,76.5686,76.5782,76.5109,76.5205,34747.0
2024-06-10 12:50:00,79.54,79.56,79.49,79.5,36311.0,76.5205,76.5397,76.4724,76.482,36311.0
2024-06-10 12:55:00,79.5,79.53,79.49,79.53,24320.0,76.482,76.5109,76.4724,76.5109,24320.0
2024-06-10 13:00:00,79.52,79.58,79.49,79.57,39886.0,76.5012,76.559,76.4724,76.5493,39886.0
2024-06-10 13:05:00,79.57,79.69,79.52,79.52,91480.0,76.5493,76.6648,76.5012,76.5012,91480.0
2024-06-10 13:10:00,79.52,79.54,79.4,79.4,36276.0,76.5012,76.5205,76.3858,76.3858,36276.0
2024-06-10 13:15:00,79.41,79.41,79.37,79.41,30981.0,76.3954,76.3954,76.3569,76.3954,30981.0
2024-06-10 13:20:00,79.41,79.45,79.41,79.45,49156.0,76.3954,76.4339,76.3954,76.4339,49156.0
2024-06-10 13:25:00,79.45,79.48,79.4,79.43,39162.0,76.4339,76.4628,76.3858,76.4147,39162.0
2024-06-10 13:30:00,79.43,79.43,79.38,79.41,47126.0,76.4147,76.4147,76.3665,76.3954,47126.0
2024-06-10 13:35:00,79.4,79.52,79.4,79.51,36598.0,76.3858,76.5012,76.3858,76.4916,36598.0
2024-06-10 13:40:00,79.52,79.55,79.48,79.51,42789.0,76.5012,76.5301,76.4628,76.4916,42789.0
2024-06-10 13:45:00,79.51,79.64,79.5,79.62,43849.0,76.4916,76.6167,76.482,76.5974,43849.0
2024-06-10 13:50:00,79.61,79.63,79.59,79.61,53000.0,76.5878,76.6071,76.5686,76.5878,53000.0
2024-06-10 13:55:00,79.6,79.62,79.56,79.57,58186.0,76.5782,76.5974,76.5397,76.5493,58186.0
2024-06-10 14:00:00,79.58,79.58,79.47,79.54,63766.0,76.559,76.559,76.4531,76.5205,63766.0
2024-06-10 14:05:00,79.54,79.6,79.52,79.56,45687.0,76.5205,76.5782,76.5012,76.5397,45687.0
2024-06-10 14:10:00,79.56,79.58,79.53,79.56,24166.0,76.5397,76.559,76.5109,76.5397,24166.0
2024-06-10 14:15:00,79.56,79.58,79.54,79.56,43617.0,76.5397,76.559,76.5205,76.5397,43617.0
2024-06-10 14:20:00,79.56,79.57,79.44,79.48,53750.0,76.5397,76.5493,76.4243,76.4628,53750.0
2024-06-10 14:25:00,79.48,79.48,79.41,79.42,36540.0,76.4628,76.4628,76.3954,76.405,36540.0
2024-06-10 14:30:00,79.41,79.43,79.4,79.41,45167.0,76.3954,76.4147,76.3858,76.3954,45167.0
2024-06-10 14:35:00,79.41,79.47,79.39,79.44,43574.0,76.3954,76.4531,76.3762,76.4243,43574.0
2024-06-10 14:40:00,79.45,79.53,79.44,79.52,29621.0,76.4339,76.5109,76.4243,76.5012,29621.0
2024-06-10 14:45:00,79.51,79.53,79.47,79.5,36328.0,76.4916,76.5109,76.4531,76.482,36328.0
2024-06-10 14:50:00,79.5,79.51,79.47,79.49,36151.0,76.482,76.4916,76.4531,76.4724,36151.0
2024-06-10 14:55:00,79.48,79.52,79.45,79.45,40575.0,76.4628,76.5012,76.4339,76.4339,40575.0
2024-06-10 15:00:00,79.45,79.49,79.44,79.48,35601.0,76.4339,76.4724,76.4243,76.4628,35601.0
2024-06-10 15:05:00,79.49,79.5,79.4,79.42,51017.0,76.4724,76.482,76.3858,76.405,51017.0
2024-06-10 15:10:00,79.41,79.45,79.35,79.45,78086.0,76.3954,76.4339,76.3377,76.4339,78086.0
2024-06-10 15:15:00,79.45,79.47,79.39,79.44,44291.0,76.4339,76.4531,76.3762,76.4243,44291.0
2024-06-10 15:20:00,79.44,79.44,79.39,79.4,48276.0,76.4243,76.4243,76.3762,76.3858,48276.0
2024-06-10 15:25:00,79.4,79.44,79.39,79.42,65460.0,76.3858,76.4243,76.3762,76.405,65460.0
2024-06-10 15:30:00,79.42,79.43,79.38,79.4,66434.0,76.405,76.4147,76.3665,76.3858,66434.0
2024-06-10 15:35:00,79.39,79.41,79.36,79.38,82563.0,76.3762,76.3954,76.3473,76.3665,82563.0
2024-06-10 15:40:00,79.37,79.44,79.36,79.38,106680.0,76.3569,76.4243,76.3473,76.3665,106680.0
2024-06-10 15:45:00,79.38,79.38,79.26,79.26,159579.0,76.3665,76.3665,76.2511,76.2511,159579.0
2024-06-10 15:50:00,79.26,79.29,79.2,79.27,258312.0,76.2511,76.28,76.1934,76.2607,258312.0
2024-06-10 15:55:00,79.27,79.33,79.22,79.32,387777.0,76.2607,76.3184,76.2126,76.3088,387777.0
2024-06-11 09:30:00,79.0,79.08,78.65,78.93,411154.0,76.001,76.0779,75.6643,75.9336,411154.0
2024-06-11 09:35:00,78.91,78.91,78.42,78.68,268461.0,75.9144,75.9144,75.443,75.6931,268461.0
2024-06-11 09:40:00,78.69,78.88,78.66,78.79,134855.0,75.7027,75.8855,75.6739,75.7989,134855.0
2024-06-11 09:45:00,78.78,78.81,78.51,78.59,158053.0,75.7893,75.8182,75.5296,75.6065,158053.0
2024-06-11 09:50:00,78.57,78.8,78.57,78.64,128816.0,75.5873,75.8086,75.5873,75.6546,128816.0
2024-06-11 09:55:00,78.64,78.73,78.58,78.66,100627.0,75.6546,75.7412,75.5969,75.6739,100627.0
2024-06-11 10:00:00,78.66,78.66,78.39,78.48,164626.0,75.6739,75.6739,75.4141,75.5007,164626.0
2024-06-11 10:05:00,78.48,78.63,78.44,78.61,127869.0,75.5007,75.645,75.4622,75.6258,127869.0
2024-06-11 10:10:00,78.6,78.66,78.48,78.55,108708.0,75.6162,75.6739,75.5007,75.5681,108708.0
2024-06-11 10:15:00,78.56,78.56,78.47,78.52,77504.0,75.5777,75.5777,75.4911,75.5392,77504.0
2024-06-11 10:20:00,78.52,78.53,78.42,78.51,96930.0,75.5392,75.5488,75.443,75.5296,96930.0
2024-06-11 10:25:00,78.52,78.65,78.48,78.63,123712.0,75.5392,75.6643,75.5007,75.645,123712.0
2024-06-11 10:30:00,78.63,78.66,78.56,78.63,105589.0,75.645,75.6739,75.5777,75.645,105589.0
2024-06-11 10:35:00,78.63,78.74,78.6,78.67,95420.0,75.645,75.7508,75.6162,75.6835,95420.0
2024-06-11 10:40:00,78.67,78.72,78.61,78.65,123621.0,75.6835,75.7316,75.6258,75.6643,123621.0
2024-06-11 10:45:00,78.65,78.67,78.59,78.63,79250.0,75.6643,75.6835,75.6065,75.645,79250.0
2024-06-11 10:50:00,78.63,78.66,78.57,78.58,66010.0,75.645,75.6739,75.5873,75.5969,66010.0
2024-06-11 10:55:00,78.58,78.61,78.48,78.49,85488.0,75.5969,75.6258,75.5007,75.5103,85488.0
2024-06-11 11:00:00,78.48,78.61,78.46,78.59,72716.0,75.5007,75.6258,75.4815,75.6065,72716.0
2024-06-11 11:05:00,78.59,78.6,78.42,78.46,71029.0,75.6065,75.6162,75.443,75.4815,71029.0
2024-06-11 11:10:00,78.46,78.48,78.39,78.41,61796.0,75.4815,75.5007,75.4141,75.4334,61796.0
2024-06-11 11:15:00,78.41,78.44,78.34,78.41,66187.0,75.4334,75.4622,75.366,75.4334,66187.0
2024-06-11 11:20:00,78.41,78.42,78.35,78.36,56023.0,75.4334,75.443,75.3757,75.3853,56023.0
2024-06-11 11:25:00,78.36,78.39,78.32,78.34,64887.0,75.3853,75.4141,75.3468,75.366,64887.0
2024-06-11 11:30:00,78.34,78.4,78.27,78.28,77064.0,75.366,75.4238,75.2987,75.3083,77064.0
2024-06-11 11:35:00,78.29,78.33,78.24,78.27,81728.0,75.3179,75.3564,75.2698,75.2987,81728.0
2024-06-11 11:40:00,78.27,78.28,78.16,78.22,142955.0,75.2987,75.3083,75.1929,75.2506,142955.0
2024-06-11 11:45:00,78.22,78.27,77.96,78.04,315197.0,75.2506,75.2987,75.0005,75.0774,315197.0
2024-06-11 11:50:00,78.04,78.09,77.97,78.09,126700.0,75.0774,75.1255,75.0101,75.1255,126700.0
2024-06-11 11:55:00,78.08,78.11,78.03,78.05,104550.0,75.1159,75.1448,75.0678,75.087,104550.0
2024-06-11 12:00:00,78.06,78.08,78.01,78.02,64115.0,75.0967,75.1159,75.0486,75.0582,64115.0
2024-06-11 12:05:00,78.02,78.02,77.93,77.93,124127.0,75.0582,75.0582,74.9716,74.9716,124127.0
2024-06-11 12:10:00,77.94,77.98,77.87,77.98,95049.0,74.9812,75.0197,74.9139,75.0197,95049.0
2024-06-11 12:15:00,77.97,78.01,77.93,77.94,62433.0,75.0101,75.0486,74.9716,74.9812,62433.0
2024-06-11 12:20:00,77.94,77.97,77.82,77.85,104315.0,74.9812,75.0101,74.8658,74.8946,104315.0
2024-06-11 12:25:00,77.86,77.87,77.78,77.81,138731.0,74.9043,74.9139,74.8273,74.8562,138731.0
2024-06-11 12:30:00,77.8,77.82,77.67,77.7,304209.0,74.8465,74.8658,74.7215,74.7503,304209.0
2024-06-11 12:35:00,77.7,77.75,77.67,77.74,106774.0,74.7503,74.7984,74.7215,74.7888,106774.0
2024-06-11 12:40:00,77.74,77.85,77.72,77.85,126690.0,74.7888,74.8946,74.7696,74.8946,126690.0
2024-06-11 12:45:00,77.84,77.89,77.81,77.84,121369.0,74.885,74.9331,74.8562,74.885,121369.0
2024-06-11 12:50:00,77.84,77.85,77.72,77.75,57650.0,74.885,74.8946,74.7696,74.7984,57650.0
2024-06-11 12:55:00,77.74,77.77,77.72,77.72,53073.0,74.7888,74.8177,74.7696,74.7696,53073.0
2024-06-11 13:00:00,77.72,77.88,77.67,77.87,121105.0,74.7696,74.9235,74.7215,74.9139,121105.0
2024-06-11 13:05:00,77.88,77.97,77.74,77.79,87185.0,74.9235,75.0101,74.7888,74.8369,87185.0
2024-06-11 13:10:00,77.79,77.82,77.76,77.81,51304.0,74.8369,74.8658,74.808,74.8562,51304.0
2024-06-11 13:15:00,77.81,77.85,77.79,77.84,66670.0,74.8562,74.8946,74.8369,74.885,66670.0
2024-06-11 13:20:00,77.83,77.89,77.81,77.81,41857.0,74.8754,74.9331,74.8562,74.8562,41857.0
2024-06-11 13:25:00,77.83,77.85,77.81,77.82,55454.0,74.8754,74.8946,74.8562,74.8658,55454.0
2024-06-11 13:30:00,77.82,77.91,77.82,77.86,62970.0,74.8658,74.9524,74.8658,74.9043,62970.0
2024-06-11 13:35:00,77.85,77.87,77.82,77.85,40500.0,74.8946,74.9139,74.8658,74.8946,40500.0
2024-06-11 13:40:00,77.85,77.87,77.79,77.82,58276.0,74.8946,74.9139,74.8369,74.8658,58276.0
2024-06-11 13:45:00,77.82,77.83,77.77,77.83,55156.0,74.8658,74.8754,74.8177,74.8754,55156.0
2024-06-11 13:50:00,77.82,77.86,77.78,77.85,52916.0,74.8658,74.9043,74.8273,74.8946,52916.0
2024-06-11 13:55:00,77.85,77.85,77.79,77.79,49697.0,74.8946,74.8946,74.8369,74.8369,49697.0
2024-06-11 14:00:00,77.79,77.82,77.7,77.81,82093.0,74.8369,74.8658,74.7503,74.8562,82093.0
2024-06-11 14:05:00,77.82,77.82,77.75,77.79,37238.0,74.8658,74.8658,74.7984,74.8369,37238.0
2024-06-11 14:10:00,77.79,77.87,77.77,77.84,47483.0,74.8369,74.9139,74.8177,74.885,47483.0
2024-06-11 14:15:00,77.85,77.92,77.84,77.9,56347.0,74.8946,74.962,74.885,74.9427,56347.0
2024-06-11 14:20:00,77.91,77.94,77.9,77.92,49753.0,74.9524,74.9812,74.9427,74.962,49753.0
2024-06-11 14:25:00,77.93,77.97,77.91,77.94,80737.0,74.9716,75.0101,74.9524,74.9812,80737.0
2024-06-11 14:30:00,77.94,78.02,77.93,77.95,119942.0,74.9812,75.0582,74.9716,74.9908,119942.0
2024-06-11 14:35:00,77.95,77.96,77.9,77.94,59301.0,74.9908,75.0005,74.9427,74.9812,59301.0
2024-06-11 14:40:00,77.93,78.0,77.91,77.92,65118.0,74.9716,75.0389,74.9524,74.962,65118.0
2024-06-11 14:45:00,77.92,77.98,77.92,77.98,58706.0,74.962,75.0197,74.962,75.0197,58706.0
2024-06-11 14:50:00,77.97,77.98,77.91,77.94,70973.0,75.0101,75.0197,74.9524,74.9812,70973.0
2024-06-11 14:55:00,77.94,77.98,77.92,77.96,88842.0,74.9812,75.0197,74.962,75.0005,88842.0
2024-06-11 15:00:00,77.95,78.04,77.95,77.96,86775.0,74.9908,75.0774,74.9908,75.0005,86775.0
2024-06-11 15:05:00,77.97,78.02,77.97,78.01,59627.0,75.0101,75.0582,75.0101,75.0486,59627.0
2024-06-11 15:10:00,78.01,78.1,78.0,78.09,120235.0,75.0486,75.1351,75.0389,75.1255,120235.0
2024-06-11 15:15:00,78.08,78.11,78.05,78.08,91211.0,75.1159,75.1448,75.087,75.1159,91211.0
2024-06-11 15:20:00,78.07,78.09,78.04,78.08,65599.0,75.1063,75.1255,75.0774,75.1159,65599.0
2024-06-11 15:25:00,78.07,78.09,78.01,78.02,81914.0,75.1063,75.1255,75.0486,75.0582,81914.0
2024-06-11 15:30:00,78.02,78.02,77.92,77.92,170034.0,75.0582,75.0582,74.962,74.962,170034.0
2024-06-11 15:35:00,77.92,77.95,77.9,77.92,122463.0,74.962,74.9908,74.9427,74.962,122463.0
2024-06-11 15:40:00,77.93,77.96,77.91,77.93,107459.0,74.9716,75.0005,74.9524,74.9716,107459.0
2024-06-11 15:45:00,77.92,77.97,77.91,77.95,193439.0,74.962,75.0101,74.9524,74.9908,193439.0
2024-06-11 15:50:00,77.94,77.97,77.89,77.91,192630.0,74.9812,75.0101,74.9331,74.9524,192630.0
2024-06-11 15:55:00,77.91,77.98,77.89,77.9,413741.0,74.9524,75.0197,74.9331,74.9427,413741.0
2024-06-12 09:30:00,78.75,78.75,78.25,78.26,405303.0,75.7605,75.7605,75.2794,75.2891,405303.0
2024-06-12 09:35:00,78.26,78.3,77.87,77.99,336998.0,75.2891,75.3275,74.9139,75.0293,336998.0
2024-06-12 09:40:00,77.98,78.09,77.72,77.98,204250.0,75.0197,75.1255,74.7696,75.0197,204250.0
2024-06-12 09:45:00,77.98,77.98,77.64,77.84,283129.0,75.0197,75.0197,74.6926,74.885,283129.0
2024-06-12 09:50:00,77.86,78.28,77.85,78.26,195192.0,74.9043,75.3083,74.8946,75.2891,195192.0
2024-06-12 09:55:00,78.26,78.68,78.26,78.67,253163.0,75.2891,75.6931,75.2891,75.6835,253163.0
2024-06-12 10:00:00,78.69,78.75,78.37,78.45,283612.0,75.7027,75.7605,75.3949,75.4719,283612.0
2024-06-12 10:05:00,78.48,78.48,78.26,78.31,161908.0,75.5007,75.5007,75.2891,75.3372,161908.0
2024-06-12 10:10:00,78.31,78.47,78.3,78.39,116164.0,75.3372,75.4911,75.3275,75.4141,116164.0
2024-06-12 10:15:00,78.41,78.62,78.4,78.62,154825.0,75.4334,75.6354,75.4238,75.6354,154825.0
2024-06-12 10:20:00,78.62,78.69,78.52,78.64,126300.0,75.6354,75.7027,75.5392,75.6546,126300.0
2024-06-12 10:25:00,78.64,78.67,78.55,78.61,103363.0,75.6546,75.6835,75.5681,75.6258,103363.0
2024-06-12 10:30:00,78.61,78.73,78.55,78.61,112661.0,75.6258,75.7412,75.5681,75.6258,112661.0
2024-06-12 10:35:00,78.6,78.65,78.53,78.56,122215.0,75.6162,75.6643,75.5488,75.5777,122215.0
2024-06-12 10:40:00,78.56,78.59,78.44,78.48,75506.0,75.5777,75.6065,75.4622,75.5007,75506.0
2024-06-12 10:45:00,78.49,78.49,78.38,78.42,114279.0,75.5103,75.5103,75.4045,75.443,114279.0
2024-06-12 10:50:00,78.41,78.46,78.28,78.31,77643.0,75.4334,75.4815,75.3083,75.3372,77643.0
2024-06-12 10:55:00,78.32,78.43,78.32,78.4,53439.0,75.3468,75.4526,75.3468,75.4238,53439.0
2024-06-12 11:00:00,78.39,78.41,78.3,78.31,83184.0,75.4141,75.4334,75.3275,75.3372,83184.0
2024-06-12 11:05:00,78.31,78.35,78.25,78.3,61400.0,75.3372,75.3757,75.2794,75.3275,61400.0
2024-06-12 11:10:00,78.31,78.38,78.26,78.38,87256.0,75.3372,75.4045,75.2891,75.4045,87256.0
2024-06-12 11:15:00,78.38,78.5,78.37,78.45,91337.0,75.4045,75.52,75.3949,75.4719,91337.0
2024-06-12 11:20:00,78.45,78.45,78.28,78.3,66039.0,75.4719,75.4719,75.3083,75.3275,66039.0
2024-06-12 11:25:00,78.31,78.4,78.29,78.38,54865.0,75.3372,75.4238,75.3179,75.4045,54865.0
2024-06-12 11:30:00,78.37,78.46,78.32,78.4,89648.0,75.3949,75.4815,75.3468,75.4238,89648.0
2024-06-12 11:35:00,78.41,78.58,78.39,78.54,107320.0,75.4334,75.5969,75.4141,75.5584,107320.0
2024-06-12 11:40:00,78.54,78.57,78.41,78.45,119111.0,75.5584,75.5873,75.4334,75.4719,119111.0
2024-06-12 11:45:00,78.45,78.45,78.28,78.29,72047.0,75.4719,75.4719,75.3083,75.3179,72047.0
2024-06-12 11:50:00,78.29,78.32,78.2,78.23,86563.0,75.3179,75.3468,75.2313,75.2602,86563.0
2024-06-12 11:55:00,78.23,78.28,78.21,78.24,53628.0,75.2602,75.3083,75.241,75.2698,53628.0
2024-06-12 12:00:00,78.23,78.26,78.16,78.23,69664.0,75.2602,75.2891,75.1929,75.2602,69664.0
2024-06-12 12:05:00,78.24,78.27,78.22,78.26,40497.0,75.2698,75.2987,75.2506,75.2891,40497.0
2024-06-12 12:10:00,78.26,78.32,78.25,78.27,53717.0,75.2891,75.3468,75.2794,75.2987,53717.0
2024-06-12 12:15:00,78.26,78.28,78.23,78.25,33572.0,75.2891,75.3083,75.2602,75.2794,33572.0
2024-06-12 12:20:00,78.25,78.32,78.24,78.31,30436.0,75.2794,75.3468,75.2698,75.3372,30436.0
2024-06-12 12:25:00,78.3,78.34,78.27,78.31,50203.0,75.3275,75.366,75.2987,75.3372,50203.0
2024-06-12 12:30:00,78.31,78.37,78.3,78.37,52836.0,75.3372,75.3949,75.3275,75.3949,52836.0
2024-06-12 12:35:00,78.36,78.51,78.36,78.48,63675.0,75.3853,75.5296,75.3853,75.5007,63675.0
2024-06-12 12:40:00,78.48,78.57,78.47,78.55,40488.0,75.5007,75.5873,75.4911,75.5681,40488.0
2024-06-12 12:45:00,78.54,78.58,78.52,78.56,45650.0,75.5584,75.5969,75.5392,75.5777,45650.0
2024-06-12 12:50:00,78.55,78.56,78.51,78.53,34998.0,75.5681,75.5777,75.5296,75.5488,34998.0
2024-06-12 12:55:00,78.52,78.55,78.45,78.51,101322.0,75.5392,75.5681,75.4719,75.5296,101322.0
2024-06-12 13:00:00,78.52,78.56,78.42,78.48,49317.0,75.5392,75.5777,75.443,75.5007,49317.0
2024-06-12 13:05:00,78.48,78.53,78.47,78.52,90153.0,75.5007,75.5488,75.4911,75.5392,90153.0
2024-06-12 13:10:00,78.53,78.64,78.51,78.56,59908.0,75.5488,75.6546,75.5296,75.5777,59908.0
2024-06-12 13:15:00,78.56,78.56,78.5,78.52,39034.0,75.5777,75.5777,75.52,75.5392,39034.0
2024-06-12 13:20:00,78.53,78.54,78.47,78.48,29571.0,75.5488,75.5584,75.4911,75.5007,29571.0
2024-06-12 13:25:00,78.48,78.55,78.47,78.52,60297.0,75.5007,75.5681,75.4911,75.5392,60297.0
2024-06-12 13:30:00,78.52,78.55,78.5,78.53,33456.0,75.5392,75.5681,75.52,75.5488,33456.0
2024-06-12 13:35:00,78.54,78.62,78.53,78.58,34158.0,75.5584,75.6354,75.5488,75.5969,34158.0
2024-06-12 13:40:00,78.58,78.6,78.57,78.59,27918.0,75.5969,75.6162,75.5873,75.6065,27918.0
2024-06-12 13:45:00,78.59,78.62,78.57,78.6,33173.0,75.6065,75.6354,75.5873,75.6162,33173.0
2024-06-12 13:50:00,78.6,78.67,78.58,78.67,36190.0,75.6162,75.6835,75.5969,75.6835,36190.0
2024-06-12 13:55:00,78.67,78.69,78.58,78.58,44758.0,75.6835,75.7027,75.5969,75.5969,44758.0
2024-06-12 14:00:00,78.58,78.79,78.41,78.67,197467.0,75.5969,75.7989,75.4334,75.6835,197467.0
2024-06-12 14:05:00,78.66,78.76,78.59,78.65,97249.0,75.6739,75.7701,75.6065,75.6643,97249.0
2024-06-12 14:10:00,78.64,78.69,78.52,78.56,55314.0,75.6546,75.7027,75.5392,75.5777,55314.0
2024-06-12 14:15:00,78.56,78.6,78.5,78.51,138813.0,75.5777,75.6162,75.52,75.5296,138813.0
2024-06-12 14:20:00,78.51,78.51,78.34,78.35,94024.0,75.5296,75.5296,75.366,75.3757,94024.0
2024-06-12 14:25:00,78.34,78.4,78.3,78.36,40221.0,75.366,75.4238,75.3275,75.3853,40221.0
2024-06-12 14:30:00,78.37,78.39,78.24,78.33,95754.0,75.3949,75.4141,75.2698,75.3564,95754.0
2024-06-12 14:35:00,78.33,78.47,78.21,78.46,53252.0,75.3564,75.4911,75.241,75.4815,53252.0
2024-06-12 14:40:00,78.47,78.47,78.28,78.34,72039.0,75.4911,75.4911,75.3083,75.366,72039.0
2024-06-12 14:45:00,78.32,78.38,78.24,78.26,61244.0,75.3468,75.4045,75.2698,75.2891,61244.0
2024-06-12 14:50:00,78.27,78.35,78.19,78.26,64589.0,75.2987,75.3757,75.2217,75.2891,64589.0
2024-06-12 14:55:00,78.25,78.43,78.25,78.32,81071.0,75.2794,75.4526,75.2794,75.3468,81071.0
2024-06-12 15:00:00,78.31,78.42,78.27,78.33,58701.0,75.3372,75.443,75.2987,75.3564,58701.0
2024-06-12 15:05:00,78.33,78.37,78.28,78.37,95289.0,75.3564,75.3949,75.3083,75.3949,95289.0
2024-06-12 15:10:00,78.36,78.36,78.24,78.35,91262.0,75.3853,75.3853,75.2698,75.3757,91262.0
2024-06-12 15:15:00,78.34,78.42,78.32,78.42,100695.0,75.366,75.443,75.3468,75.443,100695.0
2024-06-12 15:20:00,78.41,78.46,78.23,78.26,106103.0,75.4334,75.4815,75.2602,75.2891,106103.0
2024-06-12 15:25:00,78.26,78.32,78.15,78.19,170116.0,75.2891,75.3468,75.1832,75.2217,170116.0
2024-06-12 15:30:00,78.2,78.22,78.05,78.05,128770.0,75.2313,75.2506,75.087,75.087,128770.0
2024-06-12 15:35:00,78.05,78.13,78.02,78.03,132453.0,75.087,75.164,75.0582,75.0678,132453.0
2024-06-12 15:40:00,78.03,78.04,77.97,78.0,179279.0,75.0678,75.0774,75.0101,75.0389,179279.0
2024-06-12 15:45:00,78.01,78.16,78.01,78.15,122492.0,75.0486,75.1929,75.0486,75.1832,122492.0
2024-06-12 15:50:00,78.15,78.18,78.03,78.08,197747.0,75.1832,75.2121,75.0678,75.1159,197747.0
2024-06-12 15:55:00,78.08,78.12,78.03,78.03,318097.0,75.1159,75.1544,75.0678,75.0678,318097.0
2024-06-13 09:30:00,76.5,76.99,76.47,76.96,537615.0,75.2102,75.6919,75.1807,75.6624,537615.0
2024-06-13 09:35:00,76.96,76.97,76.48,76.73,440135.0,75.6624,75.6722,75.1905,75.4363,440135.0
2024-06-13 09:40:00,76.72,76.78,76.16,76.16,352019.0,75.4265,75.4854,74.8759,74.8759,352019.0
2024-06-13 09:45:00,76.17,76.23,75.97,76.2,270597.0,74.8857,74.9447,74.6891,74.9152,270597.0
2024-06-13 09:50:00,76.21,76.29,76.08,76.12,201046.0,74.9251,75.0037,74.7972,74.8366,201046.0
2024-06-13 09:55:00,76.12,76.13,75.91,76.01,248514.0,74.8366,74.8464,74.6301,74.7284,248514.0
2024-06-13 10:00:00,76.01,76.27,76.0,76.24,251147.0,74.7284,74.984,74.7186,74.9546,251147.0
2024-06-13 10:05:00,76.24,76.26,76.12,76.15,145874.0,74.9546,74.9742,74.8366,74.8661,145874.0
2024-06-13 10:10:00,76.15,76.15,76.02,76.1,162130.0,74.8661,74.8661,74.7383,74.8169,162130.0
2024-06-13 10:15:00,76.09,76.14,75.92,75.92,491449.0,74.8071,74.8562,74.6399,74.6399,491449.0
2024-06-13 10:20:00,75.92,76.03,75.85,76.02,224112.0,74.6399,74.7481,74.5711,74.7383,224112.0
2024-06-13 10:25:00,76.02,76.1,75.95,76.1,223112.0,74.7383,74.8169,74.6694,74.8169,223112.0
2024-06-13 10:30:00,76.09,76.15,75.98,76.02,260720.0,74.8071,74.8661,74.6989,74.7383,260720.0
2024-06-13 10:35:00,76.02,76.07,75.86,75.94,209794.0,74.7383,74.7874,74.581,74.6596,209794.0
2024-06-13 10:40:00,75.93,75.94,75.75,75.9,215586.0,74.6498,74.6596,74.4728,74.6203,215586.0
2024-06-13 10:45:00,75.9,76.0,75.89,75.92,93877.0,74.6203,74.7186,74.6105,74.6399,93877.0
2024-06-13 10:50:00,75.92,75.92,75.82,75.86,96779.0,74.6399,74.6399,74.5416,74.581,96779.0
2024-06-13 10:55:00,75.86,75.88,75.78,75.84,131699.0,74.581,74.6006,74.5023,74.5613,131699.0
2024-06-13 11:00:00,75.84,75.87,75.72,75.74,110214.0,74.5613,74.5908,74.4433,74.463,110214.0
2024-06-13 11:05:00,75.74,75.79,75.71,75.71,116780.0,74.463,74.5121,74.4335,74.4335,116780.0
2024-06-13 11:10:00,75.72,75.81,75.71,75.79,76727.0,74.4433,74.5318,74.4335,74.5121,76727.0
2024-06-13 11:15:00,75.8,75.81,75.73,75.77,98725.0,74.522,74.5318,74.4531,74.4925,98725.0
2024-06-13 11:20:00,75.77,75.88,75.71,75.88,69801.0,74.4925,74.6006,74.4335,74.6006,69801.0
2024-06-13 11:25:00,75.88,75.94,75.87,75.91,74871.0,74.6006,74.6596,74.5908,74.6301,74871.0
2024-06-13 11:30:00,75.92,75.95,75.89,75.95,112337.0,74.6399,74.6694,74.6105,74.6694,112337.0
2024-06-13 11:35:00,75.95,75.97,75.86,75.86,69229.0,74.6694,74.6891,74.581,74.581,69229.0
2024-06-13 11:40:00,75.86,75.96,75.86,75.95,91355.0,74.581,74.6793,74.581,74.6694,91355.0
2024-06-13 11:45:00,75.95,75.99,75.83,75.84,74223.0,74.6694,74.7088,74.5515,74.5613,74223.0
2024-06-13 11:50:00,75.84,75.91,75.83,75.85,50305.0,74.5613,74.6301,74.5515,74.5711,50305.0
2024-06-13 11:55:00,75.86,75.87,75.69,75.7,126807.0,74.581,74.5908,74.4138,74.4237,126807.0
2024-06-13 12:00:00,75.71,75.74,75.52,75.59,110947.0,74.4335,74.463,74.2467,74.3155,110947.0
2024-06-13 12:05:00,75.59,75.69,75.58,75.69,116969.0,74.3155,74.4138,74.3057,74.4138,116969.0
2024-06-13 12:10:00,75.69,75.75,75.68,75.71,57900.0,74.4138,74.4728,74.404,74.4335,57900.0
2024-06-13 12:15:00,75.72,75.73,75.62,75.64,77604.0,74.4433,74.4531,74.345,74.3647,77604.0
2024-06-13 12:20:00,75.64,75.66,75.54,75.55,64751.0,74.3647,74.3843,74.2664,74.2762,64751.0
2024-06-13 12:25:00,75.55,75.67,75.54,75.67,91694.0,74.2762,74.3942,74.2664,74.3942,91694.0
2024-06-13 12:30:00,75.66,75.74,75.62,75.72,97225.0,74.3843,74.463,74.345,74.4433,97225.0
2024-06-13 12:35:00,75.71,75.72,75.62,75.64,52881.0,74.4335,74.4433,74.345,74.3647,52881.0
2024-06-13 12:40:00,75.63,75.65,75.58,75.59,56971.0,74.3548,74.3745,74.3057,74.3155,56971.0
2024-06-13 12:45:00,75.59,75.63,75.57,75.59,58290.0,74.3155,74.3548,74.2958,74.3155,58290.0
2024-06-13 12:50:00,75.59,75.69,75.59,75.66,68741.0,74.3155,74.4138,74.3155,74.3843,68741.0
2024-06-13 12:55:00,75.67,75.67,75.59,75.59,68160.0,74.3942,74.3942,74.3155,74.3155,68160.0
2024-06-13 13:00:00,75.59,75.67,75.57,75.62,56112.0,74.3155,74.3942,74.2958,74.345,56112.0
2024-06-13 13:05:00,75.63,75.66,75.59,75.6,79560.0,74.3548,74.3843,74.3155,74.3253,79560.0
2024-06-13 13:10:00,75.6,75.67,75.59,75.63,36745.0,74.3253,74.3942,74.3155,74.3548,36745.0
2024-06-13 13:15:00,75.64,75.66,75.53,75.53,47436.0,74.3647,74.3843,74.2565,74.2565,47436.0
2024-06-13 13:20:00,75.54,75.59,75.49,75.58,127781.0,74.2664,74.3155,74.2172,74.3057,127781.0
2024-06-13 13:25:00,75.58,75.65,75.55,75.63,70898.0,74.3057,74.3745,74.2762,74.3548,70898.0
2024-06-13 13:30:00,75.62,75.64,75.6,75.61,49328.0,74.345,74.3647,74.3253,74.3352,49328.0
2024-06-13 13:35:00,75.61,75.63,75.53,75.55,74644.0,74.3352,74.3548,74.2565,74.2762,74644.0
2024-06-13 13:40:00,75.56,75.66,75.56,75.64,46061.0,74.286,74.3843,74.286,74.3647,46061.0
2024-06-13 13:45:00,75.64,75.66,75.58,75.59,35978.0,74.3647,74.3843,74.3057,74.3155,35978.0
2024-06-13 13:50:00,75.6,75.62,75.58,75.61,29949.0,74.3253,74.345,74.3057,74.3352,29949.0
2024-06-13 13:55:00,75.61,75.72,75.61,75.7,57618.0,74.3352,74.4433,74.3352,74.4237,57618.0
2024-06-13 14:00:00,75.7,75.74,75.61,75.61,61264.0,74.4237,74.463,74.3352,74.3352,61264.0
2024-06-13 14:05:00,75.62,75.72,75.59,75.7,48566.0,74.345,74.4433,74.3155,74.4237,48566.0
2024-06-13 14:10:00,75.7,75.71,75.62,75.65,40633.0,74.4237,74.4335,74.345,74.3745,40633.0
2024-06-13 14:15:00,75.64,75.66,75.58,75.58,57670.0,74.3647,74.3843,74.3057,74.3057,57670.0
2024-06-13 14:20:00,75.58,75.62,75.56,75.61,50234.0,74.3057,74.345,74.286,74.3352,50234.0
2024-06-13 14:25:00,75.6,75.63,75.55,75.58,44551.0,74.3253,74.3548,74.2762,74.3057,44551.0
2024-06-13 14:30:00,75.58,75.64,75.57,75.63,49595.0,74.3057,74.3647,74.2958,74.3548,49595.0
2024-06-13 14:35:00,75.64,75.69,75.63,75.66,66497.0,74.3647,74.4138,74.3548,74.3843,66497.0
2024-06-13 14:40:00,75.66,75.77,75.65,75.77,66986.0,74.3843,74.4925,74.3745,74.4925,66986.0
2024-06-13 14:45:00,75.77,75.81,75.76,75.81,67758.0,74.4925,74.5318,74.4826,74.5318,67758.0
2024-06-13 14:50:00,75.8,75.84,75.78,75.81,43390.0,74.522,74.5613,74.5023,74.5318,43390.0
2024-06-13 14:55:00,75.8,75.83,75.74,75.76,72142.0,74.522,74.5515,74.463,74.4826,72142.0
2024-06-13 15:00:00,75.77,75.82,75.74,75.82,58944.0,74.4925,74.5416,74.463,74.5416,58944.0
2024-06-13 15:05:00,75.81,75.85,75.78,75.83,50866.0,74.5318,74.5711,74.5023,74.5515,50866.0
2024-06-13 15:10:00,75.84,75.86,75.81,75.84,82210.0,74.5613,74.581,74.5318,74.5613,82210.0
2024-06-13 15:15:00,75.84,75.85,75.77,75.82,105565.0,74.5613,74.5711,74.4925,74.5416,105565.0
2024-06-13 15:20:00,75.82,75.89,75.82,75.88,116799.0,74.5416,74.6105,74.5416,74.6006,116799.0
2024-06-13 15:25:00,75.88,75.92,75.86,75.86,111857.0,74.6006,74.6399,74.581,74.581,111857.0
2024-06-13 15:30:00,75.85,75.89,75.78,75.83,188556.0,74.5711,74.6105,74.5023,74.5515,188556.0
2024-06-13 15:35:00,75.82,75.9,75.79,75.9,97050.0,74.5416,74.6203,74.5121,74.6203,97050.0
2024-06-13 15:40:00,75.9,75.96,75.89,75.95,176091.0,74.6203,74.6793,74.6105,74.6694,176091.0
2024-06-13 15:45:00,75.95,75.97,75.88,75.91,351547.0,74.6694,74.6891,74.6006,74.6301,351547.0
2024-06-13 15:50:00,75.9,75.91,75.75,75.78,249100.0,74.6203,74.6301,74.4728,74.5023,249100.0
2024-06-13 15:55:00,75.78,75.81,75.66,75.66,593401.0,74.5023,74.5318,74.3843,74.3843,593401.0
2024-06-14 09:30:00,74.21,74.22,73.77,73.98,783230.0,72.9588,72.9686,72.5262,72.7327,783230.0
2024-06-14 09:35:00,73.96,74.29,73.96,74.13,370091.0,72.713,73.0374,72.713,72.8801,370091.0
2024-06-14 09:40:00,74.13,74.22,73.84,73.88,342244.0,72.8801,72.9686,72.595,72.6343,342244.0
2024-06-14 09:45:00,73.88,74.03,73.85,73.9,335035.0,72.6343,72.7818,72.6048,72.654,335035.0
2024-06-14 09:50:00,73.89,73.99,73.84,73.98,337918.0,72.6442,72.7425,72.595,72.7327,337918.0
2024-06-14 09:55:00,73.98,74.13,73.93,74.11,267629.0,72.7327,72.8801,72.6835,72.8605,267629.0
2024-06-14 10:00:00,74.11,74.11,73.9,73.95,191472.0,72.8605,72.8605,72.654,72.7032,191472.0
2024-06-14 10:05:00,73.94,74.02,73.91,73.98,157564.0,72.6933,72.772,72.6638,72.7327,157564.0
2024-06-14 10:10:00,73.97,73.97,73.73,73.83,229126.0,72.7228,72.7228,72.4869,72.5852,229126.0
2024-06-14 10:15:00,73.83,73.89,73.78,73.8,149602.0,72.5852,72.6442,72.536,72.5557,149602.0
2024-06-14 10:20:00,73.8,73.87,73.65,73.86,169886.0,72.5557,72.6245,72.4082,72.6147,169886.0
2024-06-14 10:25:00,73.87,73.95,73.83,73.85,186251.0,72.6245,72.7032,72.5852,72.6048,186251.0
2024-06-14 10:30:00,73.84,73.85,73.71,73.73,167059.0,72.595,72.6048,72.4672,72.4869,167059.0
2024-06-14 10:35:00,73.73,73.76,73.65,73.7,176654.0,72.4869,72.5164,72.4082,72.4574,176654.0
2024-06-14 10:40:00,73.7,73.8,73.7,73.73,134006.0,72.4574,72.5557,72.4574,72.4869,134006.0
2024-06-14 10:45:00,73.73,73.91,73.72,73.87,212324.0,72.4869,72.6638,72.477,72.6245,212324.0
2024-06-14 10:50:00,73.86,73.9,73.83,73.85,134394.0,72.6147,72.654,72.5852,72.6048,134394.0
2024-06-14 10:55:00,73.85,73.89,73.83,73.89,113190.0,72.6048,72.6442,72.5852,72.6442,113190.0
2024-06-14 11:00:00,73.89,73.96,73.83,73.9,138360.0,72.6442,72.713,72.5852,72.654,138360.0
2024-06-14 11:05:00,73.91,73.95,73.82,73.84,189824.0,72.6638,72.7032,72.5754,72.595,189824.0
2024-06-14 11:10:00,73.84,73.89,73.78,73.81,141197.0,72.595,72.6442,72.536,72.5655,141197.0
2024-06-14 11:15:00,73.81,73.84,73.78,73.83,120485.0,72.5655,72.595,72.536,72.5852,120485.0
2024-06-14 11:20:00,73.83,73.88,73.73,73.76,143667.0,72.5852,72.6343,72.4869,72.5164,143667.0
2024-06-14 11:25:00,73.76,73.83,73.73,73.73,189143.0,72.5164,72.5852,72.4869,72.4869,189143.0
2024-06-14 11:30:00,73.73,73.84,73.67,73.78,181997.0,72.4869,72.595,72.4279,72.536,181997.0
2024-06-14 11:35:00,73.78,73.83,73.76,73.78,85977.0,72.536,72.5852,72.5164,72.536,85977.0
2024-06-14 11:40:00,73.78,73.79,73.51,73.56,262501.0,72.536,72.5459,72.2706,72.3197,262501.0
2024-06-14 11:45:00,73.57,73.61,73.52,73.53,176795.0,72.3296,72.3689,72.2804,72.2902,176795.0
2024-06-14 11:50:00,73.53,73.57,73.4,73.45,223205.0,72.2902,72.3296,72.1624,72.2116,223205.0
2024-06-14 11:55:00,73.45,73.48,73.43,73.45,148130.0,72.2116,72.2411,72.1919,72.2116,148130.0
2024-06-14 12:00:00,73.45,73.46,73.3,73.31,274138.0,72.2116,72.2214,72.0641,72.074,274138.0
2024-06-14 12:05:00,73.32,73.39,73.3,73.38,309850.0,72.0838,72.1526,72.0641,72.1428,309850.0
2024-06-14 12:10:00,73.38,73.52,73.37,73.46,123577.0,72.1428,72.2804,72.1329,72.2214,123577.0
2024-06-14 12:15:00,73.46,73.47,73.41,73.45,109446.0,72.2214,72.2313,72.1723,72.2116,109446.0
2024-06-14 12:20:00,73.45,73.68,73.44,73.63,179179.0,72.2116,72.4377,72.2018,72.3886,179179.0
2024-06-14 12:25:00,73.64,73.64,73.51,73.51,118777.0,72.3984,72.3984,72.2706,72.2706,118777.0
2024-06-14 12:30:00,73.52,73.53,73.46,73.47,104389.0,72.2804,72.2902,72.2214,72.2313,104389.0
2024-06-14 12:35:00,73.48,73.55,73.46,73.55,103801.0,72.2411,72.3099,72.2214,72.3099,103801.0
2024-06-14 12:40:00,73.55,73.6,73.51,73.59,73390.0,72.3099,72.3591,72.2706,72.3492,73390.0
2024-06-14 12:45:00,73.6,73.67,73.59,73.65,116250.0,72.3591,72.4279,72.3492,72.4082,116250.0
2024-06-14 12:50:00,73.65,73.72,73.58,73.6,132825.0,72.4082,72.477,72.3394,72.3591,132825.0
2024-06-14 12:55:00,73.6,73.67,73.58,73.58,71657.0,72.3591,72.4279,72.3394,72.3394,71657.0
2024-06-14 13:00:00,73.58,73.64,73.57,73.59,51719.0,72.3394,72.3984,72.3296,72.3492,51719.0
2024-06-14 13:05:00,73.59,73.63,73.59,73.62,65063.0,72.3492,72.3886,72.3492,72.3787,65063.0
2024-06-14 13:10:00,73.61,73.76,73.6,73.72,94688.0,72.3689,72.5164,72.3591,72.477,94688.0
2024-06-14 13:15:00,73.72,73.77,73.68,73.75,76127.0,72.477,72.5262,72.4377,72.5065,76127.0
2024-06-14 13:20:00,73.75,73.79,73.7,73.71,104697.0,72.5065,72.5459,72.4574,72.4672,104697.0
2024-06-14 13:25:00,73.7,73.79,73.69,73.78,57613.0,72.4574,72.5459,72.4475,72.536,57613.0
2024-06-14 13:30:00,73.78,73.8,73.74,73.78,69434.0,72.536,72.5557,72.4967,72.536,69434.0
2024-06-14 13:35:00,73.78,73.78,73.72,73.76,110397.0,72.536,72.536,72.477,72.5164,110397.0
2024-06-14 13:40:00,73.77,73.82,73.72,73.78,77257.0,72.5262,72.5754,72.477,72.536,77257.0
2024-06-14 13:45:00,73.77,73.8,73.72,73.76,105851.0,72.5262,72.5557,72.477,72.5164,105851.0
2024-06-14 13:50:00,73.74,73.81,73.73,73.81,58908.0,72.4967,72.5655,72.4869,72.5655,58908.0
2024-06-14 13:55:00,73.8,73.81,73.71,73.73,61283.0,72.5557,72.5655,72.4672,72.4869,61283.0
2024-06-14 14:00:00,73.73,73.73,73.64,73.67,80467.0,72.4869,72.4869,72.3984,72.4279,80467.0
2024-06-14 14:05:00,73.67,73.78,73.64,73.65,114075.0,72.4279,72.536,72.3984,72.4082,114075.0
2024-06-14 14:10:00,73.65,73.73,73.64,73.65,76382.0,72.4082,72.4869,72.3984,72.4082,76382.0
2024-06-14 14:15:00,73.67,73.68,73.6,73.64,65869.0,72.4279,72.4377,72.3591,72.3984,65869.0
2024-06-14 14:20:00,73.64,73.69,73.63,73.65,122507.0,72.3984,72.4475,72.3886,72.4082,122507.0
2024-06-14 14:25:00,73.64,73.69,73.54,73.56,117836.0,72.3984,72.4475,72.3001,72.3197,117836.0
2024-06-14 14:30:00,73.56,73.57,73.44,73.45,153717.0,72.3197,72.3296,72.2018,72.2116,153717.0
2024-06-14 14:35:00,73.44,73.49,73.42,73.44,62160.0,72.2018,72.2509,72.1821,72.2018,62160.0
2024-06-14 14:40:00,73.43,73.45,73.38,73.44,90944.0,72.1919,72.2116,72.1428,72.2018,90944.0
2024-06-14 14:45:00,73.45,73.5,73.44,73.47,65102.0,72.2116,72.2607,72.2018,72.2313,65102.0
2024-06-14 14:50:00,73.47,73.48,73.44,73.45,80305.0,72.2313,72.2411,72.2018,72.2116,80305.0
2024-06-14 14:55:00,73.45,73.46,73.3,73.31,135171.0,72.2116,72.2214,72.0641,72.074,135171.0
2024-06-14 15:00:00,73.31,73.39,73.27,73.33,198040.0,72.074,72.1526,72.0346,72.0936,198040.0
2024-06-14 15:05:00,73.33,73.43,73.3,73.41,159269.0,72.0936,72.1919,72.0641,72.1723,159269.0
2024-06-14 15:10:00,73.41,73.53,73.4,73.49,94287.0,72.1723,72.2902,72.1624,72.2509,94287.0
2024-06-14 15:15:00,73.49,73.52,73.35,73.46,132968.0,72.2509,72.2804,72.1133,72.2214,132968.0
2024-06-14 15:20:00,73.46,73.51,73.39,73.51,120402.0,72.2214,72.2706,72.1526,72.2706,120402.0
2024-06-14 15:25:00,73.51,73.57,73.48,73.55,128664.0,72.2706,72.3296,72.2411,72.3099,128664.0
2024-06-14 15:30:00,73.55,73.6,73.46,73.47,158326.0,72.3099,72.3591,72.2214,72.2313,158326.0
2024-06-14 15:35:00,73.47,73.58,73.46,73.5,245395.0,72.2313,72.3394,72.2214,72.2607,245395.0
2024-06-14 15:40:00,73.5,73.5,73.41,73.42,178510.0,72.2607,72.2607,72.1723,72.1821,178510.0
2024-06-14 15:45:00,73.42,73.45,73.32,73.34,374586.0,72.1821,72.2116,72.0838,72.1034,374586.0
2024-06-14 15:50:00,73.34,73.39,73.26,73.37,444087.0,72.1034,72.1526,72.0248,72.1329,444087.0
2024-06-14 15:55:00,73.37,73.45,73.33,73.35,750876.0,72.1329,72.2116,72.0936,72.1133,750876.0
2024-06-17 09:30:00,74.03,74.63,73.83,74.61,470924.0,72.7818,73.3717,72.5852,73.352,470924.0
2024-06-17 09:35:00,74.61,74.62,74.19,74.35,224287.0,73.352,73.3619,72.9391,73.0964,224287.0
2024-06-17 09:40:00,74.37,74.6,74.25,74.57,273831.0,73.1161,73.3422,72.9981,73.3127,273831.0
2024-06-17 09:45:00,74.58,74.81,74.58,74.67,295427.0,73.3225,73.5487,73.3225,73.411,295427.0
2024-06-17 09:50:00,74.66,74.92,74.66,74.87,225274.0,73.4012,73.6568,73.4012,73.6076,225274.0
2024-06-17 09:55:00,74.88,75.02,74.83,75.0,439409.0,73.6175,73.7551,73.5683,73.7355,439409.0
2024-06-17 10:00:00,75.01,75.08,74.89,75.04,346345.0,73.7453,73.8141,73.6273,73.7748,346345.0
2024-06-17 10:05:00,75.03,75.03,74.83,75.0,200571.0,73.765,73.765,73.5683,73.7355,200571.0
2024-06-17 10:10:00,74.99,75.01,74.87,74.95,184427.0,73.7256,73.7453,73.6076,73.6863,184427.0
2024-06-17 10:15:00,74.95,75.05,74.9,74.98,139286.0,73.6863,73.7846,73.6371,73.7158,139286.0
2024-06-17 10:20:00,74.98,75.01,74.77,74.84,174510.0,73.7158,73.7453,73.5093,73.5782,174510.0
2024-06-17 10:25:00,74.84,74.92,74.78,74.88,153791.0,73.5782,73.6568,73.5192,73.6175,153791.0
2024-06-17 10:30:00,74.88,75.0,74.85,74.98,129145.0,73.6175,73.7355,73.588,73.7158,129145.0
2024-06-17 10:35:00,74.98,74.99,74.75,74.94,147626.0,73.7158,73.7256,73.4897,73.6765,147626.0
2024-06-17 10:40:00,74.95,75.03,74.82,74.86,153365.0,73.6863,73.765,73.5585,73.5978,153365.0
2024-06-17 10:45:00,74.86,74.87,74.57,74.57,137202.0,73.5978,73.6076,73.3127,73.3127,137202.0
2024-06-17 10:50:00,74.58,74.62,74.48,74.53,189646.0,73.3225,73.3619,73.2242,73.2734,189646.0
2024-06-17 10:55:00,74.54,74.63,74.48,74.56,92498.0,73.2832,73.3717,73.2242,73.3029,92498.0
2024-06-17 11:00:00,74.57,74.62,74.51,74.53,81161.0,73.3127,73.3619,73.2537,73.2734,81161.0
2024-06-17 11:05:00,74.53,74.59,74.48,74.51,140086.0,73.2734,73.3324,73.2242,73.2537,140086.0
2024-06-17 11:10:00,74.51,74.58,74.49,74.56,81877.0,73.2537,73.3225,73.2341,73.3029,81877.0
2024-06-17 11:15:00,74.56,74.75,74.56,74.75,109745.0,73.3029,73.4897,73.3029,73.4897,109745.0
2024-06-17 11:20:00,74.77,74.77,74.69,74.73,73155.0,73.5093,73.5093,73.4307,73.47,73155.0
2024-06-17 11:25:00,74.73,74.73,74.61,74.64,107385.0,73.47,73.47,73.352,73.3815,107385.0
2024-06-17 11:30:00,74.65,74.67,74.53,74.53,92987.0,73.3914,73.411,73.2734,73.2734,92987.0
2024-06-17 11:35:00,74.53,74.59,74.52,74.57,56275.0,73.2734,73.3324,73.2636,73.3127,56275.0
2024-06-17 11:40:00,74.56,74.6,74.47,74.48,77268.0,73.3029,73.3422,73.2144,73.2242,77268.0
2024-06-17 11:45:00,74.48,74.51,74.42,74.47,66541.0,73.2242,73.2537,73.1652,73.2144,66541.0
2024-06-17 11:50:00,74.47,74.47,74.39,74.45,84201.0,73.2144,73.2144,73.1357,73.1947,84201.0
2024-06-17 11:55:00,74.45,74.5,74.4,74.43,74000.0,73.1947,73.2439,73.1456,73.1751,74000.0
2024-06-17 12:00:00,74.43,74.46,74.36,74.37,70846.0,73.1751,73.2046,73.1062,73.1161,70846.0
2024-06-17 12:05:00,74.36,74.37,74.28,74.37,84934.0,73.1062,73.1161,73.0276,73.1161,84934.0
2024-06-17 12:10:00,74.36,74.44,74.35,74.4,54550.0,73.1062,73.1849,73.0964,73.1456,54550.0
2024-06-17 12:15:00,74.4,74.4,74.35,74.37,74192.0,73.1456,73.1456,73.0964,73.1161,74192.0
2024-06-17 12:20:00,74.37,74.41,74.34,74.4,52428.0,73.1161,73.1554,73.0866,73.1456,52428.0
2024-06-17 12:25:00,74.39,74.45,74.37,74.43,36375.0,73.1357,73.1947,73.1161,73.1751,36375.0
2024-06-17 12:30:00,74.44,74.45,74.36,74.4,46305.0,73.1849,73.1947,73.1062,73.1456,46305.0
2024-06-17 12:35:00,74.41,74.43,74.38,74.4,59164.0,73.1554,73.1751,73.1259,73.1456,59164.0
2024-06-17 12:40:00,74.4,74.41,74.31,74.33,192539.0,73.1456,73.1554,73.0571,73.0768,192539.0
2024-06-17 12:45:00,74.34,74.35,74.27,74.34,50014.0,73.0866,73.0964,73.0178,73.0866,50014.0
2024-06-17 12:50:00,74.33,74.37,74.32,74.37,52426.0,73.0768,73.1161,73.0669,73.1161,52426.0
2024-06-17 12:55:00,74.37,74.43,74.34,74.42,49629.0,73.1161,73.1751,73.0866,73.1652,49629.0
2024-06-17 13:00:00,74.42,74.52,74.41,74.52,68792.0,73.1652,73.2636,73.1554,73.2636,68792.0
2024-06-17 13:05:00,74.52,74.63,74.52,74.59,96953.0,73.2636,73.3717,73.2636,73.3324,96953.0
2024-06-17 13:10:00,74.59,74.59,74.47,74.48,93509.0,73.3324,73.3324,73.2144,73.2242,93509.0
2024-06-17 13:15:00,74.49,74.55,74.48,74.53,67969.0,73.2341,73.293,73.2242,73.2734,67969.0
2024-06-17 13:20:00,74.53,74.58,74.49,74.5,53962.0,73.2734,73.3225,73.2341,73.2439,53962.0
2024-06-17 13:25:00,74.5,74.51,74.45,74.47,39989.0,73.2439,73.2537,73.1947,73.2144,39989.0
2024-06-17 13:30:00,74.47,74.54,74.46,74.5,47531.0,73.2144,73.2832,73.2046,73.2439,47531.0
2024-06-17 13:35:00,74.49,74.54,74.48,74.54,52296.0,73.2341,73.2832,73.2242,73.2832,52296.0
2024-06-17 13:40:00,74.53,74.57,74.52,74.53,36135.0,73.2734,73.3127,73.2636,73.2734,36135.0
2024-06-17 13:45:00,74.53,74.54,74.48,74.51,28055.0,73.2734,73.2832,73.2242,73.2537,28055.0
2024-06-17 13:50:00,74.52,74.72,74.52,74.72,185489.0,73.2636,73.4602,73.2636,73.4602,185489.0
2024-06-17 13:55:00,74.72,74.81,74.67,74.78,153000.0,73.4602,73.5487,73.411,73.5192,153000.0
2024-06-17 14:00:00,74.78,74.81,74.66,74.67,167363.0,73.5192,73.5487,73.4012,73.411,167363.0
2024-06-17 14:05:00,74.67,74.8,74.62,74.76,93574.0,73.411,73.5388,73.3619,73.4995,93574.0
2024-06-17 14:10:00,74.76,74.78,74.65,74.65,82609.0,73.4995,73.5192,73.3914,73.3914,82609.0
2024-06-17 14:15:00,74.64,74.71,74.62,74.7,80493.0,73.3815,73.4503,73.3619,73.4405,80493.0
2024-06-17 14:20:00,74.7,74.75,74.67,74.67,40689.0,73.4405,73.4897,73.411,73.411,40689.0
2024-06-17 14:25:00,74.67,74.68,74.62,74.66,55400.0,73.411,73.4209,73.3619,73.4012,55400.0
2024-06-17 14:30:00,74.66,74.66,74.58,74.61,43301.0,73.4012,73.4012,73.3225,73.352,43301.0
2024-06-17 14:35:00,74.61,74.66,74.59,74.66,70519.0,73.352,73.4012,73.3324,73.4012,70519.0
2024-06-17 14:40:00,74.65,74.68,74.61,74.64,56080.0,73.3914,73.4209,73.352,73.3815,56080.0
2024-06-17 14:45:00,74.64,74.7,74.59,74.7,63179.0,73.3815,73.4405,73.3324,73.4405,63179.0
2024-06-17 14:50:00,74.7,74.82,74.7,74.82,70320.0,73.4405,73.5585,73.4405,73.5585,70320.0
2024-06-17 14:55:00,74.81,74.85,74.78,74.83,48520.0,73.5487,73.588,73.5192,73.5683,48520.0
2024-06-17 15:00:00,74.82,74.88,74.8,74.81,52200.0,73.5585,73.6175,73.5388,73.5487,52200.0
2024-06-17 15:05:00,74.81,74.88,74.79,74.83,79743.0,73.5487,73.6175,73.529,73.5683,79743.0
2024-06-17 15:10:00,74.83,74.84,74.76,74.79,63539.0,73.5683,73.5782,73.4995,73.529,63539.0
2024-06-17 15:15:00,74.78,74.78,74.68,74.7,104434.0,73.5192,73.5192,73.4209,73.4405,104434.0
2024-06-17 15:20:00,74.7,74.71,74.6,74.64,128214.0,73.4405,73.4503,73.3422,73.3815,128214.0
2024-06-17 15:25:00,74.63,74.68,74.55,74.67,181123.0,73.3717,73.4209,73.293,73.411,181123.0
2024-06-17 15:30:00,74.67,74.73,74.65,74.69,92816.0,73.411,73.47,73.3914,73.4307,92816.0
2024-06-17 15:35:00,74.68,74.72,74.62,74.65,133155.0,73.4209,73.4602,73.3619,73.3914,133155.0
2024-06-17 15:40:00,74.66,74.66,74.59,74.63,145590.0,73.4012,73.4012,73.3324,73.3717,145590.0
2024-06-17 15:45:00,74.63,74.67,74.55,74.59,163678.0,73.3717,73.411,73.293,73.3324,163678.0
2024-06-17 15:50:00,74.59,74.64,74.52,74.56,306130.0,73.3324,73.3815,73.2636,73.3029,306130.0
2024-06-17 15:55:00,74.56,74.62,74.51,74.55,546197.0,73.3029,73.3619,73.2537,73.293,546197.0
2024-06-18 09:30:00,74.09,74.17,73.85,73.96,301114.0,72.8408,72.9195,72.6048,72.713,301114.0
2024-06-18 09:35:00,73.96,74.68,73.95,74.68,260978.0,72.713,73.4209,72.7032,73.4209,260978.0
2024-06-18 09:40:00,74.68,74.77,74.48,74.54,186897.0,73.4209,73.5093,73.2242,73.2832,186897.0
2024-06-18 09:45:00,74.54,74.71,74.45,74.61,134948.0,73.2832,73.4503,73.1947,73.352,134948.0
2024-06-18 09:50:00,74.61,74.75,74.41,74.55,166090.0,73.352,73.4897,73.1554,73.293,166090.0
2024-06-18 09:55:00,74.55,74.65,74.45,74.46,101161.0,73.293,73.3914,73.1947,73.2046,101161.0
2024-06-18 10:00:00,74.47,74.57,74.44,74.57,66580.0,73.2144,73.3127,73.1849,73.3127,66580.0
2024-06-18 10:05:00,74.56,74.68,74.45,74.47,83002.0,73.3029,73.4209,73.1947,73.2144,83002.0
2024-06-18 10:10:00,74.48,74.54,74.4,74.42,103913.0,73.2242,73.2832,73.1456,73.1652,103913.0
2024-06-18 10:15:00,74.43,74.6,74.36,74.54,103439.0,73.1751,73.3422,73.1062,73.2832,103439.0
2024-06-18 10:20:00,74.54,74.62,74.54,74.61,51342.0,73.2832,73.3619,73.2832,73.352,51342.0
2024-06-18 10:25:00,74.61,74.64,74.54,74.55,57360.0,73.352,73.3815,73.2832,73.293,57360.0
2024-06-18 10:30:00,74.55,74.64,74.5,74.56,113348.0,73.293,73.3815,73.2439,73.3029,113348.0
2024-06-18 10:35:00,74.56,74.68,74.56,74.62,62725.0,73.3029,73.4209,73.3029,73.3619,62725.0
2024-06-18 10:40:00,74.62,74.62,74.53,74.53,47381.0,73.3619,73.3619,73.2734,73.2734,47381.0
2024-06-18 10:45:00,74.53,74.6,74.52,74.56,42174.0,73.2734,73.3422,73.2636,73.3029,42174.0
2024-06-18 10:50:00,74.57,74.62,74.55,74.58,47325.0,73.3127,73.3619,73.293,73.3225,47325.0
2024-06-18 10:55:00,74.59,74.6,74.51,74.53,58225.0,73.3324,73.3422,73.2537,73.2734,58225.0
2024-06-18 11:00:00,74.53,74.58,74.52,74.54,65875.0,73.2734,73.3225,73.2636,73.2832,65875.0
2024-06-18 11:05:00,74.53,74.53,74.42,74.5,73399.0,73.2734,73.2734,73.1652,73.2439,73399.0
2024-06-18 11:10:00,74.5,74.54,74.37,74.39,74024.0,73.2439,73.2832,73.1161,73.1357,74024.0
2024-06-18 11:15:00,74.39,74.43,74.36,74.42,76039.0,73.1357,73.1751,73.1062,73.1652,76039.0
2024-06-18 11:20:00,74.42,74.5,74.38,74.39,81266.0,73.1652,73.2439,73.1259,73.1357,81266.0
2024-06-18 11:25:00,74.39,74.44,74.37,74.42,76675.0,73.1357,73.1849,73.1161,73.1652,76675.0
2024-06-18 11:30:00,74.42,74.43,74.29,74.33,69051.0,73.1652,73.1751,73.0374,73.0768,69051.0
2024-06-18 11:35:00,74.33,74.39,74.29,74.38,45669.0,73.0768,73.1357,73.0374,73.1259,45669.0
2024-06-18 11:40:00,74.38,74.5,74.37,74.49,68329.0,73.1259,73.2439,73.1161,73.2341,68329.0
2024-06-18 11:45:00,74.49,74.52,74.42,74.43,64214.0,73.2341,73.2636,73.1652,73.1751,64214.0
2024-06-18 11:50:00,74.43,74.43,74.36,74.37,32781.0,73.1751,73.1751,73.1062,73.1161,32781.0
2024-06-18 11:55:00,74.36,74.39,74.33,74.39,45399.0,73.1062,73.1357,73.0768,73.1357,45399.0
2024-06-18 12:00:00,74.39,74.44,74.36,74.43,45200.0,73.1357,73.1849,73.1062,73.1751,45200.0
2024-06-18 12:05:00,74.43,74.48,74.42,74.44,40256.0,73.1751,73.2242,73.1652,73.1849,40256.0
2024-06-18 12:10:00,74.44,74.46,74.39,74.39,36381.0,73.1849,73.2046,73.1357,73.1357,36381.0
2024-06-18 12:15:00,74.39,74.45,74.36,74.42,233520.0,73.1357,73.1947,73.1062,73.1652,233520.0
2024-06-18 12:20:00,74.43,74.47,74.4,74.47,88061.0,73.1751,73.2144,73.1456,73.2144,88061.0
2024-06-18 12:25:00,74.47,74.57,74.46,74.52,64458.0,73.2144,73.3127,73.2046,73.2636,64458.0
2024-06-18 12:30:00,74.52,74.62,74.52,74.6,48674.0,73.2636,73.3619,73.2636,73.3422,48674.0
2024-06-18 12:35:00,74.61,74.63,74.56,74.6,58685.0,73.352,73.3717,73.3029,73.3422,58685.0
2024-06-18 12:40:00,74.6,74.71,74.59,74.68,189811.0,73.3422,73.4503,73.3324,73.4209,189811.0
2024-06-18 12:45:00,74.69,74.85,74.67,74.83,72073.0,73.4307,73.588,73.411,73.5683,72073.0
2024-06-18 12:50:00,74.83,74.95,74.79,74.95,116043.0,73.5683,73.6863,73.529,73.6863,116043.0
2024-06-18 12:55:00,74.95,75.1,74.95,75.06,159984.0,73.6863,73.8338,73.6863,73.7944,159984.0
2024-06-18 13:00:00,75.05,75.07,74.84,74.91,58486.0,73.7846,73.8043,73.5782,73.647,58486.0
2024-06-18 13:05:00,74.91,74.92,74.79,74.87,105269.0,73.647,73.6568,73.529,73.6076,105269.0
2024-06-18 13:10:00,74.86,74.87,74.72,74.75,50700.0,73.5978,73.6076,73.4602,73.4897,50700.0
2024-06-18 13:15:00,74.75,74.82,74.74,74.79,54376.0,73.4897,73.5585,73.4798,73.529,54376.0
2024-06-18 13:20:00,74.78,74.8,74.75,74.76,31610.0,73.5192,73.5388,73.4897,73.4995,31610.0
2024-06-18 13:25:00,74.76,74.77,74.69,74.69,35185.0,73.4995,73.5093,73.4307,73.4307,35185.0
2024-06-18 13:30:00,74.69,74.72,74.65,74.72,40344.0,73.4307,73.4602,73.3914,73.4602,40344.0
2024-06-18 13:35:00,74.71,74.76,74.69,74.72,34508.0,73.4503,73.4995,73.4307,73.4602,34508.0
2024-06-18 13:40:00,74.73,74.73,74.68,74.7,36535.0,73.47,73.47,73.4209,73.4405,36535.0
2024-06-18 13:45:00,74.7,74.76,74.68,74.72,26365.0,73.4405,73.4995,73.4209,73.4602,26365.0
2024-06-18 13:50:00,74.71,74.73,74.58,74.59,37118.0,73.4503,73.47,73.3225,73.3324,37118.0
2024-06-18 13:55:00,74.59,74.63,74.56,74.57,25437.0,73.3324,73.3717,73.3029,73.3127,25437.0
2024-06-18 14:00:00,74.58,74.61,74.44,74.49,79187.0,73.3225,73.352,73.1849,73.2341,79187.0
2024-06-18 14:05:00,74.49,74.59,74.49,74.57,46323.0,73.2341,73.3324,73.2341,73.3127,46323.0
2024-06-18 14:10:00,74.57,74.62,74.55,74.58,23498.0,73.3127,73.3619,73.293,73.3225,23498.0
2024-06-18 14:15:00,74.58,74.62,74.55,74.61,30394.0,73.3225,73.3619,73.293,73.352,30394.0
2024-06-18 14:20:00,74.6,74.62,74.57,74.59,25915.0,73.3422,73.3619,73.3127,73.3324,25915.0
2024-06-18 14:25:00,74.59,74.62,74.55,74.56,26656.0,73.3324,73.3619,73.293,73.3029,26656.0
2024-06-18 14:30:00,74.56,74.57,74.53,74.56,25580.0,73.3029,73.3127,73.2734,73.3029,25580.0
2024-06-18 14:35:00,74.56,74.58,74.53,74.56,24611.0,73.3029,73.3225,73.2734,73.3029,24611.0
2024-06-18 14:40:00,74.55,74.55,74.49,74.51,34329.0,73.293,73.293,73.2341,73.2537,34329.0
2024-06-18 14:45:00,74.51,74.57,74.51,74.56,25164.0,73.2537,73.3127,73.2537,73.3029,25164.0
2024-06-18 14:50:00,74.56,74.6,74.55,74.55,21816.0,73.3029,73.3422,73.293,73.293,21816.0
2024-06-18 14:55:00,74.55,74.57,74.51,74.55,35309.0,73.293,73.3127,73.2537,73.293,35309.0
2024-06-18 15:00:00,74.55,74.56,74.47,74.48,31464.0,73.293,73.3029,73.2144,73.2242,31464.0
2024-06-18 15:05:00,74.47,74.48,74.42,74.45,52369.0,73.2144,73.2242,73.1652,73.1947,52369.0
2024-06-18 15:10:00,74.45,74.49,74.42,74.48,46086.0,73.1947,73.2341,73.1652,73.2242,46086.0
2024-06-18 15:15:00,74.48,74.5,74.46,74.48,30262.0,73.2242,73.2439,73.2046,73.2242,30262.0
2024-06-18 15:20:00,74.48,74.5,74.47,74.48,34834.0,73.2242,73.2439,73.2144,73.2242,34834.0
2024-06-18 15:25:00,74.48,74.49,74.43,74.47,46627.0,73.2242,73.2341,73.1751,73.2144,46627.0
2024-06-18 15:30:00,74.46,74.55,74.44,74.5,72347.0,73.2046,73.293,73.1849,73.2439,72347.0
2024-06-18 15:35:00,74.5,74.54,74.47,74.53,70836.0,73.2439,73.2832,73.2144,73.2734,70836.0
2024-06-18 15:40:00,74.54,74.57,74.5,74.55,131623.0,73.2832,73.3127,73.2439,73.293,131623.0
2024-06-18 15:45:00,74.55,74.65,74.55,74.62,153741.0,73.293,73.3914,73.293,73.3619,153741.0
2024-06-18 15:50:00,74.61,74.62,74.53,74.58,122850.0,73.352,73.3619,73.2734,73.3225,122850.0
2024-06-18 15:55:00,74.58,74.58,74.44,74.46,312417.0,73.3225,73.3225,73.1849,73.2046,312417.0
2024-06-20 09:30:00,74.57,75.23,74.51,75.2,397686.0,73.3127,73.9616,73.2537,73.9321,397686.0
2024-06-20 09:35:00,75.19,75.25,74.7,74.72,158140.0,73.9223,73.9812,73.4405,73.4602,158140.0
2024-06-20 09:40:00,74.73,74.83,74.62,74.64,107827.0,73.47,73.5683,73.3619,73.3815,107827.0
2024-06-20 09:45:00,74.64,74.82,74.63,74.72,96993.0,73.3815,73.5585,73.3717,73.4602,96993.0
2024-06-20 09:50:00,74.72,74.85,74.65,74.81,109890.0,73.4602,73.588,73.3914,73.5487,109890.0
2024-06-20 09:55:00,74.81,74.85,74.64,74.67,85479.0,73.5487,73.588,73.3815,73.411,85479.0
2024-06-20 10:00:00,74.67,74.74,74.61,74.72,126204.0,73.411,73.4798,73.352,73.4602,126204.0
2024-06-20 10:05:00,74.7,74.74,74.61,74.68,99163.0,73.4405,73.4798,73.352,73.4209,99163.0
2024-06-20 10:10:00,74.69,74.69,74.41,74.48,140178.0,73.4307,73.4307,73.1554,73.2242,140178.0
2024-06-20 10:15:00,74.48,74.52,74.32,74.39,101824.0,73.2242,73.2636,73.0669,73.1357,101824.0
2024-06-20 10:20:00,74.4,74.56,74.39,74.44,79174.0,73.1456,73.3029,73.1357,73.1849,79174.0
2024-06-20 10:25:00,74.42,74.44,74.22,74.31,93804.0,73.1652,73.1849,72.9686,73.0571,93804.0
2024-06-20 10:30:00,74.31,74.42,74.29,74.38,71699.0,73.0571,73.1652,73.0374,73.1259,71699.0
2024-06-20 10:35:00,74.38,74.52,74.36,74.41,82387.0,73.1259,73.2636,73.1062,73.1554,82387.0
2024-06-20 10:40:00,74.41,74.47,74.35,74.47,93313.0,73.1554,73.2144,73.0964,73.2144,93313.0
2024-06-20 10:45:00,74.47,74.52,74.38,74.42,73096.0,73.2144,73.2636,73.1259,73.1652,73096.0
2024-06-20 10:50:00,74.42,74.6,74.42,74.56,100817.0,73.1652,73.3422,73.1652,73.3029,100817.0
2024-06-20 10:55:00,74.56,74.67,74.52,74.62,144815.0,73.3029,73.411,73.2636,73.3619,144815.0
2024-06-20 11:00:00,74.61,74.64,74.54,74.58,63601.0,73.352,73.3815,73.2832,73.3225,63601.0
2024-06-20 11:05:00,74.58,74.6,74.47,74.49,68071.0,73.3225,73.3422,73.2144,73.2341,68071.0
2024-06-20 11:10:00,74.49,74.57,74.45,74.45,63042.0,73.2341,73.3127,73.1947,73.1947,63042.0
2024-06-20 11:15:00,74.45,74.47,74.33,74.35,115169.0,73.1947,73.2144,73.0768,73.0964,115169.0
2024-06-20 11:20:00,74.34,74.37,74.26,74.26,101020.0,73.0866,73.1161,73.0079,73.0079,101020.0
2024-06-20 11:25:00,74.26,74.37,74.25,74.3,97593.0,73.0079,73.1161,72.9981,73.0473,97593.0
2024-06-20 11:30:00,74.3,74.32,74.26,74.3,115434.0,73.0473,73.0669,73.0079,73.0473,115434.0
2024-06-20 11:35:00,74.29,74.3,74.22,74.25,58691.0,73.0374,73.0473,72.9686,72.9981,58691.0
2024-06-20 11:40:00,74.25,74.37,74.24,74.36,68716.0,72.9981,73.1161,72.9883,73.1062,68716.0
2024-06-20 11:45:00,74.37,74.37,74.28,74.28,57087.0,73.1161,73.1161,73.0276,73.0276,57087.0
2024-06-20 11:50:00,74.29,74.3,74.24,74.27,42131.0,73.0374,73.0473,72.9883,73.0178,42131.0
2024-06-20 11:55:00,74.28,74.29,74.22,74.22,63869.0,73.0276,73.0374,72.9686,72.9686,63869.0
2024-06-20 12:00:00,74.22,74.27,74.2,74.2,60201.0,72.9686,73.0178,72.9489,72.9489,60201.0
2024-06-20 12:05:00,74.22,74.24,74.18,74.2,57030.0,72.9686,72.9883,72.9293,72.9489,57030.0
2024-06-20 12:10:00,74.2,74.25,74.13,74.16,67659.0,72.9489,72.9981,72.8801,72.9096,67659.0
2024-06-20 12:15:00,74.16,74.23,74.14,74.22,48992.0,72.9096,72.9784,72.89,72.9686,48992.0
2024-06-20 12:20:00,74.21,74.22,74.09,74.11,60303.0,72.9588,72.9686,72.8408,72.8605,60303.0
2024-06-20 12:25:00,74.12,74.2,74.11,74.15,74279.0,72.8703,72.9489,72.8605,72.8998,74279.0
2024-06-20 12:30:00,74.14,74.17,74.03,74.12,126724.0,72.89,72.9195,72.7818,72.8703,126724.0
2024-06-20 12:35:00,74.13,74.13,74.06,74.09,47777.0,72.8801,72.8801,72.8113,72.8408,47777.0
2024-06-20 12:40:00,74.11,74.17,74.1,74.16,51468.0,72.8605,72.9195,72.8506,72.9096,51468.0
2024-06-20 12:45:00,74.16,74.19,74.13,74.14,43699.0,72.9096,72.9391,72.8801,72.89,43699.0
2024-06-20 12:50:00,74.14,74.22,74.13,74.2,39307.0,72.89,72.9686,72.8801,72.9489,39307.0
2024-06-20 12:55:00,74.21,74.27,74.2,74.26,59050.0,72.9588,73.0178,72.9489,73.0079,59050.0
2024-06-20 13:00:00,74.26,74.26,74.21,74.23,37248.0,73.0079,73.0079,72.9588,72.9784,37248.0
2024-06-20 13:05:00,74.22,74.24,74.14,74.17,55344.0,72.9686,72.9883,72.89,72.9195,55344.0
2024-06-20 13:10:00,74.17,74.26,74.17,74.24,44811.0,72.9195,73.0079,72.9195,72.9883,44811.0
2024-06-20 13:15:00,74.25,74.25,74.21,74.23,31922.0,72.9981,72.9981,72.9588,72.9784,31922.0
2024-06-20 13:20:00,74.21,74.24,74.15,74.2,45715.0,72.9588,72.9883,72.8998,72.9489,45715.0
2024-06-20 13:25:00,74.2,74.24,74.19,74.2,39014.0,72.9489,72.9883,72.9391,72.9489,39014.0
2024-06-20 13:30:00,74.19,74.21,74.12,74.14,36236.0,72.9391,72.9588,72.8703,72.89,36236.0
2024-06-20 13:35:00,74.14,74.19,74.14,74.19,49907.0,72.89,72.9391,72.89,72.9391,49907.0
2024-06-20 13:40:00,74.2,74.29,74.17,74.28,27355.0,72.9489,73.0374,72.9195,73.0276,27355.0
2024-06-20 13:45:00,74.28,74.31,74.25,74.3,46192.0,73.0276,73.0571,72.9981,73.0473,46192.0
2024-06-20 13:50:00,74.3,74.31,74.24,74.26,28244.0,73.0473,73.0571,72.9883,73.0079,28244.0
2024-06-20 13:55:00,74.27,74.34,74.27,74.32,38776.0,73.0178,73.0866,73.0178,73.0669,38776.0
2024-06-20 14:00:00,74.32,74.38,74.32,74.38,42277.0,73.0669,73.1259,73.0669,73.1259,42277.0
2024-06-20 14:05:00,74.37,74.39,74.32,74.37,69799.0,73.1161,73.1357,73.0669,73.1161,69799.0
2024-06-20 14:10:00,74.37,74.37,74.32,74.34,40312.0,73.1161,73.1161,73.0669,73.0866,40312.0
2024-06-20 14:15:00,74.34,74.38,74.34,74.36,39177.0,73.0866,73.1259,73.0866,73.1062,39177.0
2024-06-20 14:20:00,74.36,74.47,74.34,74.44,64774.0,73.1062,73.2144,73.0866,73.1849,64774.0
2024-06-20 14:25:00,74.44,74.46,74.41,74.44,64247.0,73.1849,73.2046,73.1554,73.1849,64247.0
2024-06-20 14:30:00,74.44,74.47,74.39,74.44,55273.0,73.1849,73.2144,73.1357,73.1849,55273.0
2024-06-20 14:35:00,74.43,74.46,74.39,74.46,53281.0,73.1751,73.2046,73.1357,73.2046,53281.0
2024-06-20 14:40:00,74.47,74.49,74.38,74.41,72202.0,73.2144,73.2341,73.1259,73.1554,72202.0
2024-06-20 14:45:00,74.41,74.46,74.41,74.44,43390.0,73.1554,73.2046,73.1554,73.1849,43390.0
2024-06-20 14:50:00,74.44,74.47,74.43,74.44,35265.0,73.1849,73.2144,73.1751,73.1849,35265.0
2024-06-20 14:55:00,74.44,74.46,74.4,74.41,60600.0,73.1849,73.2046,73.1456,73.1554,60600.0
2024-06-20 15:00:00,74.41,74.43,74.3,74.35,60347.0,73.1554,73.1751,73.0473,73.0964,60347.0
2024-06-20 15:05:00,74.36,74.4,74.32,74.4,47164.0,73.1062,73.1456,73.0669,73.1456,47164.0
2024-06-20 15:10:00,74.4,74.46,74.39,74.45,54008.0,73.1456,73.2046,73.1357,73.1947,54008.0
2024-06-20 15:15:00,74.45,74.45,74.4,74.42,42336.0,73.1947,73.1947,73.1456,73.1652,42336.0
2024-06-20 15:20:00,74.42,74.46,74.34,74.36,53651.0,73.1652,73.2046,73.0866,73.1062,53651.0
2024-06-20 15:25:00,74.35,74.46,74.35,74.44,62136.0,73.0964,73.2046,73.0964,73.1849,62136.0
2024-06-20 15:30:00,74.43,74.43,74.38,74.42,70105.0,73.1751,73.1751,73.1259,73.1652,70105.0
2024-06-20 15:35:00,74.42,74.42,74.35,74.4,91078.0,73.1652,73.1652,73.0964,73.1456,91078.0
2024-06-20 15:40:00,74.4,74.42,74.34,74.36,85864.0,73.1456,73.1652,73.0866,73.1062,85864.0
2024-06-20 15:45:00,74.36,74.4,74.32,74.38,85096.0,73.1062,73.1456,73.0669,73.1259,85096.0
2024-06-20 15:50:00,74.39,74.51,74.38,74.5,220730.0,73.1357,73.2537,73.1259,73.2439,220730.0
2024-06-20 15:55:00,74.51,74.53,74.35,74.42,539766.0,73.2537,73.2734,73.0964,73.1652,539766.0
2024-06-21 09:30:00,73.79,74.25,73.79,74.14,248791.0,72.5459,72.9981,72.5459,72.89,248791.0
2024-06-21 09:35:00,74.14,74.56,73.98,74.55,237337.0,72.89,73.3029,72.7327,73.293,237337.0
2024-06-21 09:40:00,74.56,74.65,74.36,74.55,201496.0,73.3029,73.3914,73.1062,73.293,201496.0
2024-06-21 09:45:00,74.55,74.55,74.16,74.3,211416.0,73.293,73.293,72.9096,73.0473,211416.0
2024-06-21 09:50:00,74.3,74.36,73.99,74.0,143522.0,73.0473,73.1062,72.7425,72.7523,143522.0
2024-06-21 09:55:00,74.0,74.22,74.0,74.22,73795.0,72.7523,72.9686,72.7523,72.9686,73795.0
2024-06-21 10:00:00,74.22,74.27,74.03,74.09,88672.0,72.9686,73.0178,72.7818,72.8408,88672.0
2024-06-21 10:05:00,74.09,74.09,73.86,73.91,131685.0,72.8408,72.8408,72.6147,72.6638,131685.0
2024-06-21 10:10:00,73.9,73.91,73.82,73.86,104761.0,72.654,72.6638,72.5754,72.6147,104761.0
2024-06-21 10:15:00,73.86,73.95,73.72,73.87,90570.0,72.6147,72.7032,72.477,72.6245,90570.0
2024-06-21 10:20:00,73.89,73.9,73.76,73.79,90258.0,72.6442,72.654,72.5164,72.5459,90258.0
2024-06-21 10:25:00,73.82,73.93,73.82,73.9,49002.0,72.5754,72.6835,72.5754,72.654,49002.0
2024-06-21 10:30:00,73.9,73.9,73.76,73.84,88840.0,72.654,72.654,72.5164,72.595,88840.0
2024-06-21 10:35:00,73.85,73.95,73.84,73.92,63598.0,72.6048,72.7032,72.595,72.6737,63598.0
2024-06-21 10:40:00,73.92,73.93,73.87,73.92,38113.0,72.6737,72.6835,72.6245,72.6737,38113.0
2024-06-21 10:45:00,73.92,73.92,73.84,73.84,73144.0,72.6737,72.6737,72.595,72.595,73144.0
2024-06-21 10:50:00,73.86,73.89,73.78,73.8,60342.0,72.6147,72.6442,72.536,72.5557,60342.0
2024-06-21 10:55:00,73.79,73.89,73.79,73.88,83038.0,72.5459,72.6442,72.5459,72.6343,83038.0
2024-06-21 11:00:00,73.87,73.92,73.8,73.91,64706.0,72.6245,72.6737,72.5557,72.6638,64706.0
2024-06-21 11:05:00,73.91,73.99,73.88,73.96,67225.0,72.6638,72.7425,72.6343,72.713,67225.0
2024-06-21 11:10:00,73.97,73.98,73.84,73.85,75646.0,72.7228,72.7327,72.595,72.6048,75646.0
2024-06-21 11:15:00,73.85,73.88,73.79,73.88,57728.0,72.6048,72.6343,72.5459,72.6343,57728.0
2024-06-21 11:20:00,73.88,73.89,73.82,73.86,72726.0,72.6343,72.6442,72.5754,72.6147,72726.0
2024-06-21 11:25:00,73.86,73.9,73.83,73.88,48221.0,72.6147,72.654,72.5852,72.6343,48221.0
2024-06-21 11:30:00,73.88,73.93,73.79,73.8,154552.0,72.6343,72.6835,72.5459,72.5557,154552.0
2024-06-21 11:35:00,73.8,73.96,73.79,73.92,499225.0,72.5557,72.713,72.5459,72.6737,499225.0
2024-06-21 11:40:00,73.93,73.97,73.9,73.94,41325.0,72.6835,72.7228,72.654,72.6933,41325.0
2024-06-21 11:45:00,73.94,74.02,73.92,73.99,47084.0,72.6933,72.772,72.6737,72.7425,47084.0
2024-06-21 11:50:00,74.0,74.02,73.97,74.0,151208.0,72.7523,72.772,72.7228,72.7523,151208.0
2024-06-21 11:55:00,74.0,74.0,73.95,73.99,127801.0,72.7523,72.7523,72.7032,72.7425,127801.0
2024-06-21 12:00:00,73.99,74.03,73.97,74.0,223179.0,72.7425,72.7818,72.7228,72.7523,223179.0
2024-06-21 12:05:00,73.99,74.15,73.97,74.14,231530.0,72.7425,72.8998,72.7228,72.89,231530.0
2024-06-21 12:10:00,74.14,74.22,74.1,74.1,43017.0,72.89,72.9686,72.8506,72.8506,43017.0
2024-06-21 12:15:00,74.11,74.15,74.07,74.08,43665.0,72.8605,72.8998,72.8211,72.831,43665.0
2024-06-21 12:20:00,74.08,74.12,74.07,74.08,48217.0,72.831,72.8703,72.8211,72.831,48217.0
2024-06-21 12:25:00,74.09,74.14,74.03,74.12,82081.0,72.8408,72.89,72.7818,72.8703,82081.0
2024-06-21 12:30:00,74.12,74.14,74.08,74.09,31245.0,72.8703,72.89,72.831,72.8408,31245.0
2024-06-21 12:35:00,74.09,74.09,74.06,74.08,22820.0,72.8408,72.8408,72.8113,72.831,22820.0
2024-06-21 12:40:00,74.08,74.08,74.03,74.05,34071.0,72.831,72.831,72.7818,72.8015,34071.0
2024-06-21 12:45:00,74.05,74.05,73.99,74.0,89163.0,72.8015,72.8015,72.7425,72.7523,89163.0
2024-06-21 12:50:00,74.0,74.0,73.94,73.98,47947.0,72.7523,72.7523,72.6933,72.7327,47947.0
2024-06-21 12:55:00,73.98,74.03,73.97,73.98,48440.0,72.7327,72.7818,72.7228,72.7327,48440.0
2024-06-21 13:00:00,73.97,74.0,73.96,73.97,27744.0,72.7228,72.7523,72.713,72.7228,27744.0
2024-06-21 13:05:00,73.97,73.98,73.93,73.94,50034.0,72.7228,72.7327,72.6835,72.6933,50034.0
2024-06-21 13:10:00,73.94,73.99,73.91,73.95,43310.0,72.6933,72.7425,72.6638,72.7032,43310.0
2024-06-21 13:15:00,73.95,73.96,73.85,73.87,78471.0,72.7032,72.713,72.6048,72.6245,78471.0
2024-06-21 13:20:00,73.87,73.92,73.86,73.9,43281.0,72.6245,72.6737,72.6147,72.654,43281.0
2024-06-21 13:25:00,73.9,73.94,73.89,73.9,34494.0,72.654,72.6933,72.6442,72.654,34494.0
2024-06-21 13:30:00,73.91,73.91,73.86,73.88,39986.0,72.6638,72.6638,72.6147,72.6343,39986.0
2024-06-21 13:35:00,73.88,73.88,73.84,73.87,30663.0,72.6343,72.6343,72.595,72.6245,30663.0
2024-06-21 13:40:00,73.87,73.89,73.85,73.87,73375.0,72.6245,72.6442,72.6048,72.6245,73375.0
2024-06-21 13:45:00,73.87,73.88,73.85,73.85,78701.0,72.6245,72.6343,72.6048,72.6048,78701.0
2024-06-21 13:50:00,73.86,73.86,73.82,73.84,68421.0,72.6147,72.6147,72.5754,72.595,68421.0
2024-06-21 13:55:00,73.84,73.88,73.82,73.84,50195.0,72.595,72.6343,72.5754,72.595,50195.0
2024-06-21 14:00:00,73.84,73.87,73.83,73.85,37802.0,72.595,72.6245,72.5852,72.6048,37802.0
2024-06-21 14:05:00,73.84,73.88,73.82,73.87,38899.0,72.595,72.6343,72.5754,72.6245,38899.0
2024-06-21 14:10:00,73.86,73.88,73.84,73.84,38691.0,72.6147,72.6343,72.595,72.595,38691.0
2024-06-21 14:15:00,73.84,73.88,73.84,73.86,42937.0,72.595,72.6343,72.595,72.6147,42937.0
2024-06-21 14:20:00,73.85,73.87,73.84,73.86,58573.0,72.6048,72.6245,72.595,72.6147,58573.0
2024-06-21 14:25:00,73.86,73.88,73.83,73.84,57490.0,72.6147,72.6343,72.5852,72.595,57490.0
2024-06-21 14:30:00,73.85,73.87,73.84,73.86,41526.0,72.6048,72.6245,72.595,72.6147,41526.0
2024-06-21 14:35:00,73.86,73.86,73.83,73.86,29296.0,72.6147,72.6147,72.5852,72.6147,29296.0
2024-06-21 14:40:00,73.86,73.87,73.84,73.85,20064.0,72.6147,72.6245,72.595,72.6048,20064.0
2024-06-21 14:45:00,73.85,73.87,73.83,73.84,64054.0,72.6048,72.6245,72.5852,72.595,64054.0
2024-06-21 14:50:00,73.84,73.84,73.77,73.77,97030.0,72.595,72.595,72.5262,72.5262,97030.0
2024-06-21 14:55:00,73.77,73.87,73.77,73.87,57014.0,72.5262,72.6245,72.5262,72.6245,57014.0
2024-06-21 15:00:00,73.86,73.86,73.83,73.84,30660.0,72.6147,72.6147,72.5852,72.595,30660.0
2024-06-21 15:05:00,73.84,73.86,73.8,73.81,48216.0,72.595,72.6147,72.5557,72.5655,48216.0
2024-06-21 15:10:00,73.81,73.82,73.74,73.75,70984.0,72.5655,72.5754,72.4967,72.5065,70984.0
2024-06-21 15:15:00,73.75,73.8,73.73,73.76,94718.0,72.5065,72.5557,72.4869,72.5164,94718.0
2024-06-21 15:20:00,73.76,73.86,73.73,73.86,127157.0,72.5164,72.6147,72.4869,72.6147,127157.0
2024-06-21 15:25:00,73.86,73.87,73.82,73.84,104177.0,72.6147,72.6245,72.5754,72.595,104177.0
2024-06-21 15:30:00,73.84,73.85,73.8,73.84,111404.0,72.595,72.6048,72.5557,72.595,111404.0
2024-06-21 15:35:00,73.84,73.87,73.82,73.83,118529.0,72.595,72.6245,72.5754,72.5852,118529.0
2024-06-21 15:40:00,73.83,73.86,73.74,73.75,152853.0,72.5852,72.6147,72.4967,72.5065,152853.0
2024-06-21 15:45:00,73.74,73.76,73.7,73.72,208088.0,72.4967,72.5164,72.4574,72.477,208088.0
2024-06-21 15:50:00,73.72,73.75,73.68,73.73,368093.0,72.477,72.5065,72.4377,72.4869,368093.0
2024-06-21 15:55:00,73.73,73.81,73.67,73.68,561843.0,72.4869,72.5655,72.4279,72.4377,561843.0
2024-06-24 09:30:00,74.12,75.17,74.12,75.06,928684.0,72.8703,73.9026,72.8703,73.7944,928684.0
2024-06-24 09:35:00,75.06,75.44,75.02,75.06,562735.0,73.7944,74.168,73.7551,73.7944,562735.0
2024-06-24 09:40:00,75.05,75.08,74.75,74.92,326598.0,73.7846,73.8141,73.4897,73.6568,326598.0
2024-06-24 09:45:00,74.92,75.33,74.87,75.33,332232.0,73.6568,74.0599,73.6076,74.0599,332232.0
2024-06-24 09:50:00,75.32,75.6,75.26,75.53,467083.0,74.0501,74.3253,73.9911,74.2565,467083.0
2024-06-24 09:55:00,75.53,75.54,75.33,75.5,329755.0,74.2565,74.2664,74.0599,74.227,329755.0
2024-06-24 10:00:00,75.5,75.71,75.42,75.56,417933.0,74.227,74.4335,74.1484,74.286,417933.0
2024-06-24 10:05:00,75.55,75.77,75.55,75.75,317495.0,74.2762,74.4925,74.2762,74.4728,317495.0
2024-06-24 10:10:00,75.76,75.94,75.71,75.73,403667.0,74.4826,74.6596,74.4335,74.4531,403667.0
2024-06-24 10:15:00,75.73,75.75,75.5,75.51,241962.0,74.4531,74.4728,74.227,74.2369,241962.0
2024-06-24 10:20:00,75.51,75.56,75.39,75.48,373134.0,74.2369,74.286,74.1189,74.2074,373134.0
2024-06-24 10:25:00,75.48,75.5,75.26,75.3,251008.0,74.2074,74.227,73.9911,74.0304,251008.0
2024-06-24 10:30:00,75.3,75.54,75.26,75.39,224897.0,74.0304,74.2664,73.9911,74.1189,224897.0
2024-06-24 10:35:00,75.38,75.42,75.27,75.41,176924.0,74.1091,74.1484,74.0009,74.1385,176924.0
2024-06-24 10:40:00,75.4,75.5,75.35,75.35,151420.0,74.1287,74.227,74.0796,74.0796,151420.0
2024-06-24 10:45:00,75.35,75.5,75.31,75.35,192544.0,74.0796,74.227,74.0402,74.0796,192544.0
2024-06-24 10:50:00,75.35,75.38,75.28,75.37,145974.0,74.0796,74.1091,74.0107,74.0992,145974.0
2024-06-24 10:55:00,75.37,75.47,75.36,75.4,161347.0,74.0992,74.1975,74.0894,74.1287,161347.0
2024-06-24 11:00:00,75.4,75.42,75.32,75.39,110205.0,74.1287,74.1484,74.0501,74.1189,110205.0
2024-06-24 11:05:00,75.38,75.53,75.38,75.45,172598.0,74.1091,74.2565,74.1091,74.1779,172598.0
2024-06-24 11:10:00,75.45,75.45,75.35,75.39,139268.0,74.1779,74.1779,74.0796,74.1189,139268.0
2024-06-24 11:15:00,75.4,75.4,75.27,75.29,149825.0,74.1287,74.1287,74.0009,74.0206,149825.0
2024-06-24 11:20:00,75.29,75.3,75.14,75.21,198579.0,74.0206,74.0304,73.8731,73.9419,198579.0
2024-06-24 11:25:00,75.2,75.29,75.17,75.27,183151.0,73.9321,74.0206,73.9026,74.0009,183151.0
2024-06-24 11:30:00,75.26,75.41,75.24,75.41,155615.0,73.9911,74.1385,73.9714,74.1385,155615.0
2024-06-24 11:35:00,75.4,75.5,75.38,75.48,128047.0,74.1287,74.227,74.1091,74.2074,128047.0
2024-06-24 11:40:00,75.49,75.56,75.46,75.55,304281.0,74.2172,74.286,74.1877,74.2762,304281.0
2024-06-24 11:45:00,75.54,75.57,75.43,75.56,170469.0,74.2664,74.2958,74.1582,74.286,170469.0
2024-06-24 11:50:00,75.57,75.63,75.54,75.56,171298.0,74.2958,74.3548,74.2664,74.286,171298.0
2024-06-24 11:55:00,75.56,75.62,75.54,75.59,127535.0,74.286,74.345,74.2664,74.3155,127535.0
2024-06-24 12:00:00,75.59,75.59,75.38,75.45,124359.0,74.3155,74.3155,74.1091,74.1779,124359.0
2024-06-24 12:05:00,75.44,75.46,75.28,75.3,97262.0,74.168,74.1877,74.0107,74.0304,97262.0
2024-06-24 12:10:00,75.3,75.3,75.22,75.28,106133.0,74.0304,74.0304,73.9517,74.0107,106133.0
2024-06-24 12:15:00,75.28,75.35,75.2,75.35,142133.0,74.0107,74.0796,73.9321,74.0796,142133.0
2024-06-24 12:20:00,75.34,75.35,75.22,75.22,81369.0,74.0697,74.0796,73.9517,73.9517,81369.0
2024-06-24 12:25:00,75.22,75.24,75.14,75.17,178631.0,73.9517,73.9714,73.8731,73.9026,178631.0
2024-06-24 12:30:00,75.17,75.18,75.09,75.13,130114.0,73.9026,73.9124,73.8239,73.8633,130114.0
2024-06-24 12:35:00,75.13,75.17,75.11,75.15,103511.0,73.8633,73.9026,73.8436,73.8829,103511.0
2024-06-24 12:40:00,75.15,75.16,75.07,75.1,92114.0,73.8829,73.8928,73.8043,73.8338,92114.0
2024-06-24 12:45:00,75.11,75.11,75.04,75.11,114718.0,73.8436,73.8436,73.7748,73.8436,114718.0
2024-06-24 12:50:00,75.11,75.15,75.09,75.11,122703.0,73.8436,73.8829,73.8239,73.8436,122703.0
2024-06-24 12:55:00,75.1,75.11,74.97,74.98,141843.0,73.8338,73.8436,73.706,73.7158,141843.0
2024-06-24 13:00:00,74.98,75.03,74.83,74.88,129747.0,73.7158,73.765,73.5683,73.6175,129747.0
2024-06-24 13:05:00,74.88,74.92,74.79,74.8,108808.0,73.6175,73.6568,73.529,73.5388,108808.0
2024-06-24 13:10:00,74.81,74.9,74.7,74.7,112414.0,73.5487,73.6371,73.4405,73.4405,112414.0
2024-06-24 13:15:00,74.7,74.85,74.7,74.84,122775.0,73.4405,73.588,73.4405,73.5782,122775.0
2024-06-24 13:20:00,74.84,74.84,74.7,74.71,105266.0,73.5782,73.5782,73.4405,73.4503,105266.0
2024-06-24 13:25:00,74.71,74.78,74.71,74.73,104272.0,73.4503,73.5192,73.4503,73.47,104272.0
2024-06-24 13:30:00,74.73,74.73,74.62,74.7,131586.0,73.47,73.47,73.3619,73.4405,131586.0
2024-06-24 13:35:00,74.69,74.78,74.68,74.78,96442.0,73.4307,73.5192,73.4209,73.5192,96442.0
2024-06-24 13:40:00,74.77,74.78,74.71,74.73,104510.0,73.5093,73.5192,73.4503,73.47,104510.0
2024-06-24 13:45:00,74.73,74.8,74.71,74.77,82975.0,73.47,73.5388,73.4503,73.5093,82975.0
2024-06-24 13:50:00,74.77,74.79,74.73,74.77,80393.0,73.5093,73.529,73.47,73.5093,80393.0
2024-06-24 13:55:00,74.77,74.8,74.72,74.72,67060.0,73.5093,73.5388,73.4602,73.4602,67060.0
2024-06-24 14:00:00,74.72,74.75,74.67,74.74,119312.0,73.4602,73.4897,73.411,73.4798,119312.0
2024-06-24 14:05:00,74.75,74.82,74.74,74.75,91963.0,73.4897,73.5585,73.4798,73.4897,91963.0
2024-06-24 14:10:00,74.74,74.81,74.73,74.77,88400.0,73.4798,73.5487,73.47,73.5093,88400.0
2024-06-24 14:15:00,74.77,74.81,74.72,74.76,86468.0,73.5093,73.5487,73.4602,73.4995,86468.0
2024-06-24 14:20:00,74.75,74.78,74.67,74.67,91726.0,73.4897,73.5192,73.411,73.411,91726.0
2024-06-24 14:25:00,74.67,74.69,74.62,74.62,113562.0,73.411,73.4307,73.3619,73.3619,113562.0
2024-06-24 14:30:00,74.62,74.65,74.62,74.64,110960.0,73.3619,73.3914,73.3619,73.3815,110960.0
2024-06-24 14:35:00,74.63,74.72,74.63,74.7,115270.0,73.3717,73.4602,73.3717,73.4405,115270.0
2024-06-24 14:40:00,74.69,74.72,74.67,74.69,128200.0,73.4307,73.4602,73.411,73.4307,128200.0
2024-06-24 14:45:00,74.68,74.87,74.68,74.86,108040.0,73.4209,73.6076,73.4209,73.5978,108040.0
2024-06-24 14:50:00,74.85,74.91,74.84,74.86,83284.0,73.588,73.647,73.5782,73.5978,83284.0
2024-06-24 14:55:00,74.87,74.95,74.86,74.93,101189.0,73.6076,73.6863,73.5978,73.6666,101189.0
2024-06-24 15:00:00,74.92,74.95,74.82,74.82,98312.0,73.6568,73.6863,73.5585,73.5585,98312.0
2024-06-24 15:05:00,74.83,74.97,74.82,74.95,109965.0,73.5683,73.706,73.5585,73.6863,109965.0
2024-06-24 15:10:00,74.95,74.96,74.91,74.92,95185.0,73.6863,73.6961,73.647,73.6568,95185.0
2024-06-24 15:15:00,74.92,74.94,74.87,74.9,133047.0,73.6568,73.6765,73.6076,73.6371,133047.0
2024-06-24 15:20:00,74.9,74.92,74.87,74.9,143423.0,73.6371,73.6568,73.6076,73.6371,143423.0
2024-06-24 15:25:00,74.92,74.97,74.89,74.95,182718.0,73.6568,73.706,73.6273,73.6863,182718.0
2024-06-24 15:30:00,74.95,74.98,74.89,74.98,157734.0,73.6863,73.7158,73.6273,73.7158,157734.0
2024-06-24 15:35:00,74.98,75.04,74.94,74.98,177405.0,73.7158,73.7748,73.6765,73.7158,177405.0
2024-06-24 15:40:00,74.98,74.98,74.92,74.95,220170.0,73.7158,73.7158,73.6568,73.6863,220170.0
2024-06-24 15:45:00,74.95,74.97,74.87,74.92,261058.0,73.6863,73.706,73.6076,73.6568,261058.0
2024-06-24 15:50:00,74.92,74.93,74.85,74.88,335588.0,73.6568,73.6666,73.588,73.6175,335588.0
2024-06-24 15:55:00,74.88,74.89,74.7,74.76,712465.0,73.6175,73.6273,73.4405,73.4995,712465.0
2024-06-25 09:30:00,74.5,74.76,74.37,74.58,552287.0,73.2439,73.4995,73.1161,73.3225,552287.0
2024-06-25 09:35:00,74.59,74.72,74.32,74.39,363192.0,73.3324,73.4602,73.0669,73.1357,363192.0
2024-06-25 09:40:00,74.38,74.43,74.23,74.34,314498.0,73.1259,73.1751,72.9784,73.0866,314498.0
2024-06-25 09:45:00,74.36,74.46,74.14,74.41,289627.0,73.1062,73.2046,72.89,73.1554,289627.0
2024-06-25 09:50:00,74.4,74.4,74.22,74.27,201495.0,73.1456,73.1456,72.9686,73.0178,201495.0
2024-06-25 09:55:00,74.26,74.28,74.11,74.15,210842.0,73.0079,73.0276,72.8605,72.8998,210842.0
2024-06-25 10:00:00,74.16,74.26,74.12,74.24,236711.0,72.9096,73.0079,72.8703,72.9883,236711.0
2024-06-25 10:05:00,74.23,74.24,74.09,74.17,173468.0,72.9784,72.9883,72.8408,72.9195,173468.0
2024-06-25 10:10:00,74.17,74.25,74.15,74.23,163706.0,72.9195,72.9981,72.8998,72.9784,163706.0
2024-06-25 10:15:00,74.24,74.26,74.1,74.22,199089.0,72.9883,73.0079,72.8506,72.9686,199089.0
2024-06-25 10:20:00,74.22,74.34,74.21,74.34,164932.0,72.9686,73.0866,72.9588,73.0866,164932.0
2024-06-25 10:25:00,74.33,74.37,74.3,74.35,151197.0,73.0768,73.1161,73.0473,73.0964,151197.0
2024-06-25 10:30:00,74.34,74.35,74.26,74.28,164368.0,73.0866,73.0964,73.0079,73.0276,164368.0
2024-06-25 10:35:00,74.28,74.31,74.21,74.27,135091.0,73.0276,73.0571,72.9588,73.0178,135091.0
2024-06-25 10:40:00,74.27,74.35,74.24,74.24,125817.0,73.0178,73.0964,72.9883,72.9883,125817.0
2024-06-25 10:45:00,74.23,74.24,74.07,74.11,150404.0,72.9784,72.9883,72.8211,72.8605,150404.0
2024-06-25 10:50:00,74.11,74.11,73.98,74.01,197103.0,72.8605,72.8605,72.7327,72.7621,197103.0
2024-06-25 10:55:00,74.01,74.04,73.9,73.91,167317.0,72.7621,72.7916,72.654,72.6638,167317.0
2024-06-25 11:00:00,73.9,73.98,73.85,73.93,142550.0,72.654,72.7327,72.6048,72.6835,142550.0
2024-06-25 11:05:00,73.92,73.98,73.84,73.93,178383.0,72.6737,72.7327,72.595,72.6835,178383.0
2024-06-25 11:10:00,73.92,73.94,73.84,73.92,154379.0,72.6737,72.6933,72.595,72.6737,154379.0
2024-06-25 11:15:00,73.92,73.95,73.82,73.87,143987.0,72.6737,72.7032,72.5754,72.6245,143987.0
2024-06-25 11:20:00,73.87,74.05,73.86,74.03,148828.0,72.6245,72.8015,72.6147,72.7818,148828.0
2024-06-25 11:25:00,74.03,74.06,73.92,73.97,140905.0,72.7818,72.8113,72.6737,72.7228,140905.0
2024-06-25 11:30:00,73.98,74.05,73.94,73.98,126620.0,72.7327,72.8015,72.6933,72.7327,126620.0
2024-06-25 11:35:00,73.98,74.01,73.94,73.98,115000.0,72.7327,72.7621,72.6933,72.7327,115000.0
2024-06-25 11:40:00,73.98,74.0,73.91,73.92,120464.0,72.7327,72.7523,72.6638,72.6737,120464.0
2024-06-25 11:45:00,73.92,74.0,73.92,73.98,100385.0,72.6737,72.7523,72.6737,72.7327,100385.0
2024-06-25 11:50:00,73.98,74.02,73.92,73.92,135880.0,72.7327,72.772,72.6737,72.6737,135880.0
2024-06-25 11:55:00,73.92,73.97,73.87,73.95,110747.0,72.6737,72.7228,72.6245,72.7032,110747.0
2024-06-25 12:00:00,73.95,73.95,73.85,73.87,134963.0,72.7032,72.7032,72.6048,72.6245,134963.0
2024-06-25 12:05:00,73.87,73.89,73.8,73.81,103212.0,72.6245,72.6442,72.5557,72.5655,103212.0
2024-06-25 12:10:00,73.82,73.86,73.72,73.74,165664.0,72.5754,72.6147,72.477,72.4967,165664.0
2024-06-25 12:15:00,73.74,73.75,73.67,73.73,153738.0,72.4967,72.5065,72.4279,72.4869,153738.0
2024-06-25 12:20:00,73.75,73.79,73.7,73.76,127005.0,72.5065,72.5459,72.4574,72.5164,127005.0
2024-06-25 12:25:00,73.75,73.85,73.75,73.76,124745.0,72.5065,72.6048,72.5065,72.5164,124745.0
2024-06-25 12:30:00,73.77,73.78,73.67,73.7,117036.0,72.5262,72.536,72.4279,72.4574,117036.0
2024-06-25 12:35:00,73.7,73.82,73.69,73.75,107787.0,72.4574,72.5754,72.4475,72.5065,107787.0
2024-06-25 12:40:00,73.75,73.78,73.69,73.73,99884.0,72.5065,72.536,72.4475,72.4869,99884.0
2024-06-25 12:45:00,73.73,73.79,73.68,73.78,109139.0,72.4869,72.5459,72.4377,72.536,109139.0
2024-06-25 12:50:00,73.79,73.81,73.73,73.78,87265.0,72.5459,72.5655,72.4869,72.536,87265.0
2024-06-25 12:55:00,73.78,73.79,73.7,73.73,113463.0,72.536,72.5459,72.4574,72.4869,113463.0
2024-06-25 13:00:00,73.73,73.73,73.64,73.65,93014.0,72.4869,72.4869,72.3984,72.4082,93014.0
2024-06-25 13:05:00,73.64,73.74,73.62,73.69,152496.0,72.3984,72.4967,72.3787,72.4475,152496.0
2024-06-25 13:10:00,73.69,73.71,73.65,73.69,92472.0,72.4475,72.4672,72.4082,72.4475,92472.0
2024-06-25 13:15:00,73.69,73.73,73.66,73.73,77562.0,72.4475,72.4869,72.4181,72.4869,77562.0
2024-06-25 13:20:00,73.73,73.79,73.71,73.76,135430.0,72.4869,72.5459,72.4672,72.5164,135430.0
2024-06-25 13:25:00,73.76,73.77,73.72,73.73,100680.0,72.5164,72.5262,72.477,72.4869,100680.0
2024-06-25 13:30:00,73.74,73.74,73.66,73.67,89785.0,72.4967,72.4967,72.4181,72.4279,89785.0
2024-06-25 13:35:00,73.67,73.69,73.65,73.65,78271.0,72.4279,72.4475,72.4082,72.4082,78271.0
2024-06-25 13:40:00,73.65,73.72,73.65,73.69,104437.0,72.4082,72.477,72.4082,72.4475,104437.0
2024-06-25 13:45:00,73.69,73.74,73.68,73.71,86907.0,72.4475,72.4967,72.4377,72.4672,86907.0
2024-06-25 13:50:00,73.71,73.77,73.71,73.72,87256.0,72.4672,72.5262,72.4672,72.477,87256.0
2024-06-25 13:55:00,73.73,73.78,73.7,73.75,84500.0,72.4869,72.536,72.4574,72.5065,84500.0
2024-06-25 14:00:00,73.76,73.83,73.75,73.8,94579.0,72.5164,72.5852,72.5065,72.5557,94579.0
2024-06-25 14:05:00,73.79,73.84,73.79,73.82,95592.0,72.5459,72.595,72.5459,72.5754,95592.0
2024-06-25 14:10:00,73.81,73.87,73.79,73.81,89387.0,72.5655,72.6245,72.5459,72.5655,89387.0
2024-06-25 14:15:00,73.81,73.82,73.77,73.78,68253.0,72.5655,72.5754,72.5262,72.536,68253.0
2024-06-25 14:20:00,73.78,73.79,73.73,73.73,93686.0,72.536,72.5459,72.4869,72.4869,93686.0
2024-06-25 14:25:00,73.73,73.82,73.72,73.81,79161.0,72.4869,72.5754,72.477,72.5655,79161.0
2024-06-25 14:30:00,73.81,73.81,73.76,73.8,125368.0,72.5655,72.5655,72.5164,72.5557,125368.0
2024-06-25 14:35:00,73.79,73.8,73.74,73.74,65443.0,72.5459,72.5557,72.4967,72.4967,65443.0
2024-06-25 14:40:00,73.75,73.8,73.73,73.8,81182.0,72.5065,72.5557,72.4869,72.5557,81182.0
2024-06-25 14:45:00,73.8,73.82,73.73,73.73,116121.0,72.5557,72.5754,72.4869,72.4869,116121.0
2024-06-25 14:50:00,73.73,73.79,73.72,73.75,99128.0,72.4869,72.5459,72.477,72.5065,99128.0
2024-06-25 14:55:00,73.75,73.81,73.74,73.77,91234.0,72.5065,72.5655,72.4967,72.5262,91234.0
2024-06-25 15:00:00,73.77,73.78,73.68,73.69,114448.0,72.5262,72.536,72.4377,72.4475,114448.0
2024-06-25 15:05:00,73.68,73.7,73.64,73.67,141329.0,72.4377,72.4574,72.3984,72.4279,141329.0
2024-06-25 15:10:00,73.67,73.72,73.66,73.71,120516.0,72.4279,72.477,72.4181,72.4672,120516.0
2024-06-25 15:15:00,73.72,73.73,73.61,73.64,151437.0,72.477,72.4869,72.3689,72.3984,151437.0
2024-06-25 15:20:00,73.63,73.7,73.63,73.7,137251.0,72.3886,72.4574,72.3886,72.4574,137251.0
2024-06-25 15:25:00,73.7,73.72,73.67,73.69,155559.0,72.4574,72.477,72.4279,72.4475,155559.0
2024-06-25 15:30:00,73.69,73.7,73.63,73.68,174720.0,72.4475,72.4574,72.3886,72.4377,174720.0
2024-06-25 15:35:00,73.69,73.77,73.68,73.74,219056.0,72.4475,72.5262,72.4377,72.4967,219056.0
2024-06-25 15:40:00,73.75,73.81,73.74,73.81,263832.0,72.5065,72.5655,72.4967,72.5655,263832.0
2024-06-25 15:45:00,73.81,73.81,73.72,73.8,342131.0,72.5655,72.5655,72.477,72.5557,342131.0
2024-06-25 15:50:00,73.8,73.94,73.78,73.91,412106.0,72.5557,72.6933,72.536,72.6638,412106.0
2024-06-25 15:55:00,73.91,73.93,73.81,73.81,714070.0,72.6638,72.6835,72.5655,72.5655,714070.0
2024-06-26 09:30:00,73.92,74.27,73.8,74.15,384597.0,72.6737,73.0178,72.5557,72.8998,384597.0
2024-06-26 09:35:00,74.14,74.16,73.77,73.86,169624.0,72.89,72.9096,72.5262,72.6147,169624.0
2024-06-26 09:40:00,73.86,74.0,73.86,73.88,154251.0,72.6147,72.7523,72.6147,72.6343,154251.0
2024-06-26 09:45:00,73.88,74.03,73.8,73.94,97357.0,72.6343,72.7818,72.5557,72.6933,97357.0
2024-06-26 09:50:00,73.95,74.06,73.83,73.86,103515.0,72.7032,72.8113,72.5852,72.6147,103515.0
2024-06-26 09:55:00,73.86,73.87,73.77,73.78,112472.0,72.6147,72.6245,72.5262,72.536,112472.0
2024-06-26 10:00:00,73.78,73.87,73.71,73.87,122047.0,72.536,72.6245,72.4672,72.6245,122047.0
2024-06-26 10:05:00,73.86,73.9,73.67,73.72,99834.0,72.6147,72.654,72.4279,72.477,99834.0
2024-06-26 10:10:00,73.72,73.94,73.7,73.89,120817.0,72.477,72.6933,72.4574,72.6442,120817.0
2024-06-26 10:15:00,73.89,74.04,73.85,74.02,71219.0,72.6442,72.7916,72.6048,72.772,71219.0
2024-06-26 10:20:00,74.02,74.12,73.98,74.08,129127.0,72.772,72.8703,72.7327,72.831,129127.0
2024-06-26 10:25:00,74.09,74.12,73.97,73.98,58671.0,72.8408,72.8703,72.7228,72.7327,58671.0
2024-06-26 10:30:00,73.98,74.05,73.98,74.05,51803.0,72.7327,72.8015,72.7327,72.8015,51803.0
2024-06-26 10:35:00,74.04,74.11,74.02,74.11,82732.0,72.7916,72.8605,72.772,72.8605,82732.0
2024-06-26 10:40:00,74.11,74.2,74.1,74.15,82006.0,72.8605,72.9489,72.8506,72.8998,82006.0
2024-06-26 10:45:00,74.16,74.23,74.15,74.22,78424.0,72.9096,72.9784,72.8998,72.9686,78424.0
2024-06-26 10:50:00,74.21,74.28,74.11,74.16,69337.0,72.9588,73.0276,72.8605,72.9096,69337.0
2024-06-26 10:55:00,74.16,74.24,74.15,74.22,52454.0,72.9096,72.9883,72.8998,72.9686,52454.0
2024-06-26 11:00:00,74.23,74.26,74.19,74.25,116350.0,72.9784,73.0079,72.9391,72.9981,116350.0
2024-06-26 11:05:00,74.24,74.27,74.15,74.16,87688.0,72.9883,73.0178,72.8998,72.9096,87688.0
2024-06-26 11:10:00,74.17,74.17,74.04,74.06,72644.0,72.9195,72.9195,72.7916,72.8113,72644.0
2024-06-26 11:15:00,74.06,74.1,74.06,74.07,114353.0,72.8113,72.8506,72.8113,72.8211,114353.0
2024-06-26 11:20:00,74.08,74.19,74.08,74.18,53427.0,72.831,72.9391,72.831,72.9293,53427.0
2024-06-26 11:25:00,74.18,74.18,74.08,74.12,39408.0,72.9293,72.9293,72.831,72.8703,39408.0
2024-06-26 11:30:00,74.13,74.2,74.11,74.18,50629.0,72.8801,72.9489,72.8605,72.9293,50629.0
2024-06-26 11:35:00,74.17,74.22,74.15,74.17,43112.0,72.9195,72.9686,72.8998,72.9195,43112.0
2024-06-26 11:40:00,74.16,74.2,74.14,74.19,32883.0,72.9096,72.9489,72.89,72.9391,32883.0
2024-06-26 11:45:00,74.2,74.22,74.09,74.12,70540.0,72.9489,72.9686,72.8408,72.8703,70540.0
2024-06-26 11:50:00,74.13,74.21,74.13,74.2,37747.0,72.8801,72.9588,72.8801,72.9489,37747.0
2024-06-26 11:55:00,74.21,74.22,74.15,74.21,47068.0,72.9588,72.9686,72.8998,72.9588,47068.0
2024-06-26 12:00:00,74.21,74.27,74.19,74.27,47202.0,72.9588,73.0178,72.9391,73.0178,47202.0
2024-06-26 12:05:00,74.27,74.35,74.25,74.31,77845.0,73.0178,73.0964,72.9981,73.0571,77845.0
2024-06-26 12:10:00,74.31,74.31,74.2,74.2,38073.0,73.0571,73.0571,72.9489,72.9489,38073.0
2024-06-26 12:15:00,74.2,74.24,74.18,74.22,43918.0,72.9489,72.9883,72.9293,72.9686,43918.0
2024-06-26 12:20:00,74.23,74.25,74.22,74.24,32949.0,72.9784,72.9981,72.9686,72.9883,32949.0
2024-06-26 12:25:00,74.23,74.29,74.21,74.28,29889.0,72.9784,73.0374,72.9588,73.0276,29889.0
2024-06-26 12:30:00,74.28,74.29,74.23,74.28,52330.0,73.0276,73.0374,72.9784,73.0276,52330.0
2024-06-26 12:35:00,74.28,74.29,74.2,74.21,43717.0,73.0276,73.0374,72.9489,72.9588,43717.0
2024-06-26 12:40:00,74.2,74.22,74.16,74.19,40439.0,72.9489,72.9686,72.9096,72.9391,40439.0
2024-06-26 12:45:00,74.2,74.2,74.14,74.16,29698.0,72.9489,72.9489,72.89,72.9096,29698.0
2024-06-26 12:50:00,74.16,74.17,74.12,74.13,22333.0,72.9096,72.9195,72.8703,72.8801,22333.0
2024-06-26 12:55:00,74.14,74.21,74.13,74.17,29126.0,72.89,72.9588,72.8801,72.9195,29126.0
2024-06-26 13:00:00,74.16,74.18,74.13,74.17,21160.0,72.9096,72.9293,72.8801,72.9195,21160.0
2024-06-26 13:05:00,74.17,74.17,74.06,74.06,47091.0,72.9195,72.9195,72.8113,72.8113,47091.0
2024-06-26 13:10:00,74.07,74.14,74.03,74.05,43923.0,72.8211,72.89,72.7818,72.8015,43923.0
2024-06-26 13:15:00,74.04,74.11,74.03,74.03,26744.0,72.7916,72.8605,72.7818,72.7818,26744.0
2024-06-26 13:20:00,74.03,74.07,73.99,74.02,42532.0,72.7818,72.8211,72.7425,72.772,42532.0
2024-06-26 13:25:00,74.02,74.08,74.01,74.08,21091.0,72.772,72.831,72.7621,72.831,21091.0
2024-06-26 13:30:00,74.07,74.07,73.99,74.0,37085.0,72.8211,72.8211,72.7425,72.7523,37085.0
2024-06-26 13:35:00,74.0,74.01,73.92,74.0,42330.0,72.7523,72.7621,72.6737,72.7523,42330.0
2024-06-26 13:40:00,73.99,74.02,73.98,73.99,46190.0,72.7425,72.772,72.7327,72.7425,46190.0
2024-06-26 13:45:00,73.99,74.05,73.97,74.02,42651.0,72.7425,72.8015,72.7228,72.772,42651.0
2024-06-26 13:50:00,74.03,74.03,73.99,74.0,14178.0,72.7818,72.7818,72.7425,72.7523,14178.0
2024-06-26 13:55:00,74.0,74.05,73.99,74.01,35898.0,72.7523,72.8015,72.7425,72.7621,35898.0
2024-06-26 14:00:00,74.01,74.01,73.91,73.92,39513.0,72.7621,72.7621,72.6638,72.6737,39513.0
2024-06-26 14:05:00,73.92,73.94,73.91,73.92,33089.0,72.6737,72.6933,72.6638,72.6737,33089.0
2024-06-26 14:10:00,73.93,73.95,73.9,73.92,22089.0,72.6835,72.7032,72.654,72.6737,22089.0
2024-06-26 14:15:00,73.92,73.96,73.89,73.91,52857.0,72.6737,72.713,72.6442,72.6638,52857.0
2024-06-26 14:20:00,73.91,73.94,73.89,73.93,25197.0,72.6638,72.6933,72.6442,72.6835,25197.0
2024-06-26 14:25:00,73.92,73.98,73.92,73.97,25833.0,72.6737,72.7327,72.6737,72.7228,25833.0
2024-06-26 14:30:00,73.97,73.99,73.95,73.98,19418.0,72.7228,72.7425,72.7032,72.7327,19418.0
2024-06-26 14:35:00,73.98,73.98,73.92,73.93,25572.0,72.7327,72.7327,72.6737,72.6835,25572.0
2024-06-26 14:40:00,73.92,73.94,73.89,73.92,33675.0,72.6737,72.6933,72.6442,72.6737,33675.0
2024-06-26 14:45:00,73.92,73.99,73.91,73.97,34104.0,72.6737,72.7425,72.6638,72.7228,34104.0
2024-06-26 14:50:00,73.98,73.99,73.96,73.98,23068.0,72.7327,72.7425,72.713,72.7327,23068.0
2024-06-26 14:55:00,73.98,74.0,73.96,73.96,36691.0,72.7327,72.7523,72.713,72.713,36691.0
2024-06-26 15:00:00,73.96,73.99,73.94,73.98,32963.0,72.713,72.7425,72.6933,72.7327,32963.0
2024-06-26 15:05:00,73.99,74.02,73.97,73.99,37820.0,72.7425,72.772,72.7228,72.7425,37820.0
2024-06-26 15:10:00,73.99,74.01,73.94,73.97,29282.0,72.7425,72.7621,72.6933,72.7228,29282.0
2024-06-26 15:15:00,73.97,74.01,73.97,74.0,28435.0,72.7228,72.7621,72.7228,72.7523,28435.0
2024-06-26 15:20:00,74.01,74.02,73.99,74.01,19342.0,72.7621,72.772,72.7425,72.7621,19342.0
2024-06-26 15:25:00,74.02,74.08,74.01,74.07,26044.0,72.772,72.831,72.7621,72.8211,26044.0
2024-06-26 15:30:00,74.08,74.14,74.06,74.13,59205.0,72.831,72.89,72.8113,72.8801,59205.0
2024-06-26 15:35:00,74.14,74.18,74.1,74.17,66051.0,72.89,72.9293,72.8506,72.9195,66051.0
2024-06-26 15:40:00,74.17,74.18,74.12,74.13,90601.0,72.9195,72.9293,72.8703,72.8801,90601.0
2024-06-26 15:45:00,74.13,74.17,74.11,74.17,80826.0,72.8801,72.9195,72.8605,72.9195,80826.0
2024-06-26 15:50:00,74.16,74.19,74.12,74.16,123575.0,72.9096,72.9391,72.8703,72.9096,123575.0
2024-06-26 15:55:00,74.16,74.2,74.13,74.16,201950.0,72.9096,72.9489,72.8801,72.9096,201950.0
2024-06-27 09:30:00,73.46,73.55,72.91,73.06,628197.0,72.2214,72.3099,71.6807,71.8282,628197.0
2024-06-27 09:35:00,73.06,73.14,72.83,72.86,269344.0,71.8282,71.9068,71.602,71.6315,269344.0
2024-06-27 09:40:00,72.86,73.02,72.8,72.98,236378.0,71.6315,71.7888,71.5726,71.7495,236378.0
2024-06-27 09:45:00,72.98,73.11,72.95,72.98,170213.0,71.7495,71.8773,71.72,71.7495,170213.0
2024-06-27 09:50:00,72.97,73.15,72.9,73.08,196922.0,71.7397,71.9166,71.6709,71.8478,196922.0
2024-06-27 09:55:00,73.08,73.14,73.01,73.1,104567.0,71.8478,71.9068,71.779,71.8675,104567.0
2024-06-27 10:00:00,73.1,73.25,73.03,73.11,177254.0,71.8675,72.015,71.7987,71.8773,177254.0
2024-06-27 10:05:00,73.11,73.13,73.0,73.06,106502.0,71.8773,71.897,71.7692,71.8282,106502.0
2024-06-27 10:10:00,73.06,73.17,73.04,73.17,109790.0,71.8282,71.9363,71.8085,71.9363,109790.0
2024-06-27 10:15:00,73.18,73.22,73.12,73.17,108185.0,71.9461,71.9855,71.8872,71.9363,108185.0
2024-06-27 10:20:00,73.17,73.21,73.07,73.1,93096.0,71.9363,71.9756,71.838,71.8675,93096.0
2024-06-27 10:25:00,73.1,73.12,73.0,73.01,92506.0,71.8675,71.8872,71.7692,71.779,92506.0
2024-06-27 10:30:00,73.0,73.05,72.9,73.0,149428.0,71.7692,71.8183,71.6709,71.7692,149428.0
2024-06-27 10:35:00,73.0,73.04,72.94,73.02,80540.0,71.7692,71.8085,71.7102,71.7888,80540.0
2024-06-27 10:40:00,73.03,73.06,72.96,72.97,65617.0,71.7987,71.8282,71.7299,71.7397,65617.0
2024-06-27 10:45:00,72.96,72.97,72.86,72.94,100997.0,71.7299,71.7397,71.6315,71.7102,100997.0
2024-06-27 10:50:00,72.94,72.94,72.72,72.78,185133.0,71.7102,71.7102,71.4939,71.5529,185133.0
2024-06-27 10:55:00,72.78,72.83,72.75,72.77,128069.0,71.5529,71.602,71.5234,71.5431,128069.0
2024-06-27 11:00:00,72.78,72.86,72.75,72.86,136370.0,71.5529,71.6315,71.5234,71.6315,136370.0
2024-06-27 11:05:00,72.87,72.92,72.79,72.82,95913.0,71.6414,71.6905,71.5627,71.5922,95913.0
2024-06-27 11:10:00,72.81,72.85,72.8,72.81,75588.0,71.5824,71.6217,71.5726,71.5824,75588.0
2024-06-27 11:15:00,72.81,72.91,72.81,72.83,94302.0,71.5824,71.6807,71.5824,71.602,94302.0
2024-06-27 11:20:00,72.83,72.88,72.82,72.88,62388.0,71.602,71.6512,71.5922,71.6512,62388.0
2024-06-27 11:25:00,72.87,72.88,72.76,72.78,74063.0,71.6414,71.6512,71.5332,71.5529,74063.0
2024-06-27 11:30:00,72.79,72.79,72.67,72.68,166680.0,71.5627,71.5627,71.4447,71.4546,166680.0
2024-06-27 11:35:00,72.69,72.76,72.68,72.72,112062.0,71.4644,71.5332,71.4546,71.4939,112062.0
2024-06-27 11:40:00,72.73,72.78,72.71,72.73,63499.0,71.5037,71.5529,71.4841,71.5037,63499.0
2024-06-27 11:45:00,72.73,72.78,72.71,72.78,68667.0,71.5037,71.5529,71.4841,71.5529,68667.0
2024-06-27 11:50:00,72.78,72.8,72.76,72.77,65037.0,71.5529,71.5726,71.5332,71.5431,65037.0
2024-06-27 11:55:00,72.76,72.83,72.76,72.78,66495.0,71.5332,71.602,71.5332,71.5529,66495.0
2024-06-27 12:00:00,72.78,72.79,72.74,72.74,58282.0,71.5529,71.5627,71.5136,71.5136,58282.0
2024-06-27 12:05:00,72.75,72.79,72.74,72.79,85410.0,71.5234,71.5627,71.5136,71.5627,85410.0
2024-06-27 12:10:00,72.79,72.81,72.72,72.77,80417.0,71.5627,71.5824,71.4939,71.5431,80417.0
2024-06-27 12:15:00,72.77,72.78,72.72,72.74,64407.0,71.5431,71.5529,71.4939,71.5136,64407.0
2024-06-27 12:20:00,72.74,72.81,72.74,72.8,67443.0,71.5136,71.5824,71.5136,71.5726,67443.0
2024-06-27 12:25:00,72.8,72.82,72.73,72.73,52445.0,71.5726,71.5922,71.5037,71.5037,52445.0
2024-06-27 12:30:00,72.73,72.81,72.71,72.79,66970.0,71.5037,71.5824,71.4841,71.5627,66970.0
2024-06-27 12:35:00,72.8,72.8,72.76,72.76,42319.0,71.5726,71.5726,71.5332,71.5332,42319.0
2024-06-27 12:40:00,72.77,72.77,72.72,72.77,57350.0,71.5431,71.5431,71.4939,71.5431,57350.0
2024-06-27 12:45:00,72.77,72.78,72.74,72.77,51811.0,71.5431,71.5529,71.5136,71.5431,51811.0
2024-06-27 12:50:00,72.78,72.78,72.73,72.75,38871.0,71.5529,71.5529,71.5037,71.5234,38871.0
2024-06-27 12:55:00,72.75,72.78,72.74,72.74,59714.0,71.5234,71.5529,71.5136,71.5136,59714.0
2024-06-27 13:00:00,72.75,72.76,72.72,72.73,67328.0,71.5234,71.5332,71.4939,71.5037,67328.0
2024-06-27 13:05:00,72.75,72.75,72.67,72.7,80883.0,71.5234,71.5234,71.4447,71.4742,80883.0
2024-06-27 13:10:00,72.7,72.71,72.57,72.58,111409.0,71.4742,71.4841,71.3464,71.3563,111409.0
2024-06-27 13:15:00,72.59,72.64,72.56,72.64,132871.0,71.3661,71.4152,71.3366,71.4152,132871.0
2024-06-27 13:20:00,72.63,72.72,72.63,72.71,106321.0,71.4054,71.4939,71.4054,71.4841,106321.0
2024-06-27 13:25:00,72.72,72.73,72.68,72.71,63469.0,71.4939,71.5037,71.4546,71.4841,63469.0
2024-06-27 13:30:00,72.72,72.72,72.6,72.63,68647.0,71.4939,71.4939,71.3759,71.4054,68647.0
2024-06-27 13:35:00,72.63,72.66,72.6,72.6,53195.0,71.4054,71.4349,71.3759,71.3759,53195.0
2024-06-27 13:40:00,72.6,72.63,72.59,72.59,59426.0,71.3759,71.4054,71.3661,71.3661,59426.0
2024-06-27 13:45:00,72.59,72.6,72.56,72.57,70490.0,71.3661,71.3759,71.3366,71.3464,70490.0
2024-06-27 13:50:00,72.58,72.6,72.56,72.59,64437.0,71.3563,71.3759,71.3366,71.3661,64437.0
2024-06-27 13:55:00,72.59,72.59,72.53,72.55,73405.0,71.3661,71.3661,71.3071,71.3268,73405.0
2024-06-27 14:00:00,72.54,72.55,72.46,72.48,164067.0,71.3169,71.3268,71.2383,71.2579,164067.0
2024-06-27 14:05:00,72.48,72.55,72.47,72.52,86309.0,71.2579,71.3268,71.2481,71.2973,86309.0
2024-06-27 14:10:00,72.53,72.54,72.46,72.48,96127.0,71.3071,71.3169,71.2383,71.2579,96127.0
2024-06-27 14:15:00,72.48,72.49,72.43,72.45,92856.0,71.2579,71.2678,71.2088,71.2285,92856.0
2024-06-27 14:20:00,72.45,72.48,72.44,72.46,87388.0,71.2285,71.2579,71.2186,71.2383,87388.0
2024-06-27 14:25:00,72.46,72.49,72.41,72.48,130034.0,71.2383,71.2678,71.1891,71.2579,130034.0
2024-06-27 14:30:00,72.48,72.54,72.47,72.53,68566.0,71.2579,71.3169,71.2481,71.3071,68566.0
2024-06-27 14:35:00,72.53,72.53,72.46,72.49,92435.0,71.3071,71.3071,71.2383,71.2678,92435.0
2024-06-27 14:40:00,72.48,72.52,72.47,72.48,78092.0,71.2579,71.2973,71.2481,71.2579,78092.0
2024-06-27 14:45:00,72.48,72.62,72.47,72.61,64572.0,71.2579,71.3956,71.2481,71.3858,64572.0
2024-06-27 14:50:00,72.62,72.65,72.61,72.64,55147.0,71.3956,71.4251,71.3858,71.4152,55147.0
2024-06-27 14:55:00,72.64,72.72,72.64,72.72,81357.0,71.4152,71.4939,71.4152,71.4939,81357.0
2024-06-27 15:00:00,72.72,72.72,72.64,72.66,77588.0,71.4939,71.4939,71.4152,71.4349,77588.0
2024-06-27 15:05:00,72.66,72.68,72.63,72.67,81510.0,71.4349,71.4546,71.4054,71.4447,81510.0
2024-06-27 15:10:00,72.67,72.7,72.65,72.65,70458.0,71.4447,71.4742,71.4251,71.4251,70458.0
2024-06-27 15:15:00,72.66,72.66,72.6,72.6,72097.0,71.4349,71.4349,71.3759,71.3759,72097.0
2024-06-27 15:20:00,72.6,72.65,72.6,72.63,93961.0,71.3759,71.4251,71.3759,71.4054,93961.0
2024-06-27 15:25:00,72.63,72.69,72.62,72.66,96525.0,71.4054,71.4644,71.3956,71.4349,96525.0
2024-06-27 15:30:00,72.67,72.68,72.63,72.64,101847.0,71.4447,71.4546,71.4054,71.4152,101847.0
2024-06-27 15:35:00,72.64,72.64,72.6,72.6,136681.0,71.4152,71.4152,71.3759,71.3759,136681.0
2024-06-27 15:40:00,72.6,72.61,72.55,72.57,129800.0,71.3759,71.3858,71.3268,71.3464,129800.0
2024-06-27 15:45:00,72.57,72.6,72.53,72.56,250278.0,71.3464,71.3759,71.3071,71.3366,250278.0
2024-06-27 15:50:00,72.56,72.57,72.4,72.4,400921.0,71.3366,71.3464,71.1793,71.1793,400921.0
2024-06-27 15:55:00,72.41,72.42,72.35,72.38,671952.0,71.1891,71.199,71.1301,71.1596,671952.0
2024-06-28 09:30:00,72.37,72.37,71.93,72.13,445998.0,71.1498,71.1498,70.7172,70.9138,445998.0
2024-06-28 09:35:00,72.14,72.32,72.07,72.11,255098.0,70.9237,71.1006,70.8549,70.8942,255098.0
2024-06-28 09:40:00,72.11,72.25,72.0,72.16,216816.0,70.8942,71.0318,70.786,70.9433,216816.0
2024-06-28 09:45:00,72.16,72.22,72.06,72.15,158075.0,70.9433,71.0023,70.845,70.9335,158075.0
2024-06-28 09:50:00,72.15,72.21,72.02,72.05,158938.0,70.9335,70.9925,70.8057,70.8352,158938.0
2024-06-28 09:55:00,72.04,72.08,71.98,72.06,176892.0,70.8254,70.8647,70.7664,70.845,176892.0
2024-06-28 10:00:00,72.06,72.15,71.91,71.97,226711.0,70.845,70.9335,70.6976,70.7565,226711.0
2024-06-28 10:05:00,71.96,71.99,71.8,71.81,190682.0,70.7467,70.7762,70.5894,70.5992,190682.0
2024-06-28 10:10:00,71.82,71.94,71.82,71.93,134118.0,70.6091,70.7271,70.6091,70.7172,134118.0
2024-06-28 10:15:00,71.92,71.97,71.9,71.95,140945.0,70.7074,70.7565,70.6877,70.7369,140945.0
2024-06-28 10:20:00,71.94,72.15,71.93,72.15,218476.0,70.7271,70.9335,70.7172,70.9335,218476.0
2024-06-28 10:25:00,72.15,72.34,72.14,72.28,170181.0,70.9335,71.1203,70.9237,71.0613,170181.0
2024-06-28 10:30:00,72.28,72.33,72.23,72.26,87655.0,71.0613,71.1105,71.0122,71.0417,87655.0
2024-06-28 10:35:00,72.27,72.27,72.19,72.22,73945.0,71.0515,71.0515,70.9728,71.0023,73945.0
2024-06-28 10:40:00,72.21,72.27,72.11,72.26,117267.0,70.9925,71.0515,70.8942,71.0417,117267.0
2024-06-28 10:45:00,72.26,72.47,72.25,72.4,113626.0,71.0417,71.2481,71.0318,71.1793,113626.0
2024-06-28 10:50:00,72.4,72.47,72.39,72.44,108016.0,71.1793,71.2481,71.1695,71.2186,108016.0
2024-06-28 10:55:00,72.43,72.56,72.43,72.53,137112.0,71.2088,71.3366,71.2088,71.3071,137112.0
2024-06-28 11:00:00,72.53,72.53,72.35,72.38,101962.0,71.3071,71.3071,71.1301,71.1596,101962.0
2024-06-28 11:05:00,72.39,72.39,72.19,72.22,127987.0,71.1695,71.1695,70.9728,71.0023,127987.0
2024-06-28 11:10:00,72.21,72.3,72.19,72.29,94209.0,70.9925,71.081,70.9728,71.0711,94209.0
2024-06-28 11:15:00,72.28,72.43,72.28,72.4,92907.0,71.0613,71.2088,71.0613,71.1793,92907.0
2024-06-28 11:20:00,72.4,72.52,72.4,72.52,95137.0,71.1793,71.2973,71.1793,71.2973,95137.0
2024-06-28 11:25:00,72.52,72.52,72.39,72.41,93018.0,71.2973,71.2973,71.1695,71.1891,93018.0
2024-06-28 11:30:00,72.41,72.47,72.41,72.45,46696.0,71.1891,71.2481,71.1891,71.2285,46696.0
2024-06-28 11:35:00,72.44,72.47,72.41,72.46,87621.0,71.2186,71.2481,71.1891,71.2383,87621.0
2024-06-28 11:40:00,72.47,72.47,72.38,72.4,73828.0,71.2481,71.2481,71.1596,71.1793,73828.0
2024-06-28 11:45:00,72.4,72.41,72.23,72.24,114664.0,71.1793,71.1891,71.0122,71.022,114664.0
2024-06-28 11:50:00,72.24,72.26,72.14,72.2,99158.0,71.022,71.0417,70.9237,70.9827,99158.0
2024-06-28 11:55:00,72.2,72.26,72.17,72.2,62347.0,70.9827,71.0417,70.9532,70.9827,62347.0
2024-06-28 12:00:00,72.2,72.3,72.19,72.27,41680.0,70.9827,71.081,70.9728,71.0515,41680.0
2024-06-28 12:05:00,72.27,72.29,72.17,72.18,56330.0,71.0515,71.0711,70.9532,70.963,56330.0
2024-06-28 12:10:00,72.18,72.22,72.16,72.22,75202.0,70.963,71.0023,70.9433,71.0023,75202.0
2024-06-28 12:15:00,72.22,72.22,72.11,72.16,59453.0,71.0023,71.0023,70.8942,70.9433,59453.0
2024-06-28 12:20:00,72.16,72.17,72.12,72.15,38888.0,70.9433,70.9532,70.904,70.9335,38888.0
2024-06-28 12:25:00,72.15,72.15,72.06,72.09,70125.0,70.9335,70.9335,70.845,70.8745,70125.0
2024-06-28 12:30:00,72.08,72.1,72.02,72.03,68620.0,70.8647,70.8844,70.8057,70.8155,68620.0
2024-06-28 12:35:00,72.03,72.05,71.94,71.95,139612.0,70.8155,70.8352,70.7271,70.7369,139612.0
2024-06-28 12:40:00,71.96,72.05,71.93,72.04,61213.0,70.7467,70.8352,70.7172,70.8254,61213.0
2024-06-28 12:45:00,72.05,72.07,72.0,72.03,54446.0,70.8352,70.8549,70.786,70.8155,54446.0
2024-06-28 12:50:00,72.03,72.1,71.99,72.09,46512.0,70.8155,70.8844,70.7762,70.8745,46512.0
2024-06-28 12:55:00,72.1,72.11,72.06,72.09,47846.0,70.8844,70.8942,70.845,70.8745,47846.0
2024-06-28 13:00:00,72.09,72.11,72.02,72.09,42369.0,70.8745,70.8942,70.8057,70.8745,42369.0
2024-06-28 13:05:00,72.09,72.15,72.08,72.12,46852.0,70.8745,70.9335,70.8647,70.904,46852.0
2024-06-28 13:10:00,72.12,72.13,72.03,72.04,55685.0,70.904,70.9138,70.8155,70.8254,55685.0
2024-06-28 13:15:00,72.04,72.05,72.01,72.03,33883.0,70.8254,70.8352,70.7959,70.8155,33883.0
2024-06-28 13:20:00,72.03,72.13,72.03,72.11,33288.0,70.8155,70.9138,70.8155,70.8942,33288.0
2024-06-28 13:25:00,72.11,72.11,72.02,72.03,32037.0,70.8942,70.8942,70.8057,70.8155,32037.0
2024-06-28 13:30:00,72.02,72.1,72.02,72.06,29893.0,70.8057,70.8844,70.8057,70.845,29893.0
2024-06-28 13:35:00,72.06,72.09,72.05,72.08,27308.0,70.845,70.8745,70.8352,70.8647,27308.0
2024-06-28 13:40:00,72.08,72.09,72.03,72.05,31071.0,70.8647,70.8745,70.8155,70.8352,31071.0
2024-06-28 13:45:00,72.06,72.06,72.02,72.05,33530.0,70.845,70.845,70.8057,70.8352,33530.0
2024-06-28 13:50:00,72.06,72.07,72.02,72.03,33948.0,70.845,70.8549,70.8057,70.8155,33948.0
2024-06-28 13:55:00,72.03,72.05,72.02,72.03,38351.0,70.8155,70.8352,70.8057,70.8155,38351.0
2024-06-28 14:00:00,72.03,72.06,72.0,72.06,75336.0,70.8155,70.845,70.786,70.845,75336.0
2024-06-28 14:05:00,72.06,72.09,72.05,72.09,33792.0,70.845,70.8745,70.8352,70.8745,33792.0
2024-06-28 14:10:00,72.1,72.17,72.08,72.17,51479.0,70.8844,70.9532,70.8647,70.9532,51479.0
2024-06-28 14:15:00,72.17,72.19,72.12,72.14,41250.0,70.9532,70.9728,70.904,70.9237,41250.0
2024-06-28 14:20:00,72.13,72.14,72.05,72.11,39284.0,70.9138,70.9237,70.8352,70.8942,39284.0
2024-06-28 14:25:00,72.11,72.16,72.08,72.08,86844.0,70.8942,70.9433,70.8647,70.8647,86844.0
2024-06-28 14:30:00,72.09,72.12,72.06,72.09,52380.0,70.8745,70.904,70.845,70.8745,52380.0
2024-06-28 14:35:00,72.09,72.12,72.08,72.09,30101.0,70.8745,70.904,70.8647,70.8745,30101.0
2024-06-28 14:40:00,72.09,72.14,72.09,72.13,30192.0,70.8745,70.9237,70.8745,70.9138,30192.0
2024-06-28 14:45:00,72.13,72.14,72.07,72.08,27236.0,70.9138,70.9237,70.8549,70.8647,27236.0
2024-06-28 14:50:00,72.08,72.14,72.07,72.09,40700.0,70.8647,70.9237,70.8549,70.8745,40700.0
2024-06-28 14:55:00,72.09,72.1,72.05,72.08,42496.0,70.8745,70.8844,70.8352,70.8647,42496.0
2024-06-28 15:00:00,72.08,72.11,72.04,72.11,51120.0,70.8647,70.8942,70.8254,70.8942,51120.0
2024-06-28 15:05:00,72.1,72.12,72.07,72.1,52868.0,70.8844,70.904,70.8549,70.8844,52868.0
2024-06-28 15:10:00,72.11,72.11,72.07,72.08,58783.0,70.8942,70.8942,70.8549,70.8647,58783.0
2024-06-28 15:15:00,72.08,72.1,72.06,72.09,54632.0,70.8647,70.8844,70.845,70.8745,54632.0
2024-06-28 15:20:00,72.09,72.14,72.07,72.14,82342.0,70.8745,70.9237,70.8549,70.9237,82342.0
2024-06-28 15:25:00,72.14,72.14,72.07,72.07,109558.0,70.9237,70.9237,70.8549,70.8549,109558.0
2024-06-28 15:30:00,72.07,72.12,72.01,72.03,119187.0,70.8549,70.904,70.7959,70.8155,119187.0
2024-06-28 15:35:00,72.03,72.13,72.03,72.13,101844.0,70.8155,70.9138,70.8155,70.9138,101844.0
2024-06-28 15:40:00,72.12,72.12,72.05,72.06,153813.0,70.904,70.904,70.8352,70.845,153813.0
2024-06-28 15:45:00,72.06,72.06,71.96,71.98,198347.0,70.845,70.845,70.7467,70.7664,198347.0
2024-06-28 15:50:00,71.97,71.99,71.91,71.95,203689.0,70.7565,70.7762,70.6976,70.7369,203689.0
2024-06-28 15:55:00,71.95,72.04,71.91,72.01,414937.0,70.7369,70.8254,70.6976,70.7959,414937.0
2024-07-01 09:30:00,72.5,73.02,72.5,72.57,553581.0,71.2776,71.7888,71.2776,71.3464,553581.0
2024-07-01 09:35:00,72.57,72.91,72.57,72.88,237532.0,71.3464,71.6807,71.3464,71.6512,237532.0
2024-07-01 09:40:00,72.87,72.87,72.69,72.8,168671.0,71.6414,71.6414,71.4644,71.5726,168671.0
2024-07-01 09:45:00,72.79,72.84,72.56,72.58,147844.0,71.5627,71.6119,71.3366,71.3563,147844.0
2024-07-01 09:50:00,72.56,72.69,72.43,72.53,193243.0,71.3366,71.4644,71.2088,71.3071,193243.0
2024-07-01 09:55:00,72.54,72.54,72.37,72.46,115155.0,71.3169,71.3169,71.1498,71.2383,115155.0
2024-07-01 10:00:00,72.47,72.58,72.45,72.51,136731.0,71.2481,71.3563,71.2285,71.2874,136731.0
2024-07-01 10:05:00,72.52,72.52,72.32,72.44,180244.0,71.2973,71.2973,71.1006,71.2186,180244.0
2024-07-01 10:10:00,72.44,72.45,72.12,72.14,199796.0,71.2186,71.2285,70.904,70.9237,199796.0
2024-07-01 10:15:00,72.14,72.28,72.12,72.25,82985.0,70.9237,71.0613,70.904,71.0318,82985.0
2024-07-01 10:20:00,72.25,72.27,72.08,72.15,74029.0,71.0318,71.0515,70.8647,70.9335,74029.0
2024-07-01 10:25:00,72.15,72.2,72.11,72.14,95305.0,70.9335,70.9827,70.8942,70.9237,95305.0
2024-07-01 10:30:00,72.14,72.16,72.04,72.05,131078.0,70.9237,70.9433,70.8254,70.8352,131078.0
2024-07-01 10:35:00,72.05,72.12,72.02,72.03,127145.0,70.8352,70.904,70.8057,70.8155,127145.0
2024-07-01 10:40:00,72.03,72.33,72.03,72.32,233216.0,70.8155,71.1105,70.8155,71.1006,233216.0
2024-07-01 10:45:00,72.32,72.33,72.21,72.24,124861.0,71.1006,71.1105,70.9925,71.022,124861.0
2024-07-01 10:50:00,72.24,72.29,72.2,72.27,87629.0,71.022,71.0711,70.9827,71.0515,87629.0
2024-07-01 10:55:00,72.27,72.3,72.22,72.25,106584.0,71.0515,71.081,71.0023,71.0318,106584.0
2024-07-01 11:00:00,72.24,72.37,72.22,72.37,75664.0,71.022,71.1498,71.0023,71.1498,75664.0
2024-07-01 11:05:00,72.37,72.42,72.33,72.36,129438.0,71.1498,71.199,71.1105,71.14,129438.0
2024-07-01 11:10:00,72.37,72.4,72.31,72.34,67130.0,71.1498,71.1793,71.0908,71.1203,67130.0
2024-07-01 11:15:00,72.34,72.4,72.33,72.36,61395.0,71.1203,71.1793,71.1105,71.14,61395.0
2024-07-01 11:20:00,72.37,72.37,72.3,72.32,100989.0,71.1498,71.1498,71.081,71.1006,100989.0
2024-07-01 11:25:00,72.33,72.35,72.21,72.23,82544.0,71.1105,71.1301,70.9925,71.0122,82544.0
2024-07-01 11:30:00,72.23,72.24,72.18,72.23,69889.0,71.0122,71.022,70.963,71.0122,69889.0
2024-07-01 11:35:00,72.24,72.24,72.19,72.23,67781.0,71.022,71.022,70.9728,71.0122,67781.0
2024-07-01 11:40:00,72.22,72.24,72.16,72.2,48020.0,71.0023,71.022,70.9433,70.9827,48020.0
2024-07-01 11:45:00,72.2,72.25,72.18,72.23,90691.0,70.9827,71.0318,70.963,71.0122,90691.0
2024-07-01 11:50:00,72.24,72.34,72.23,72.33,53330.0,71.022,71.1203,71.0122,71.1105,53330.0
2024-07-01 11:55:00,72.33,72.37,72.3,72.34,91685.0,71.1105,71.1498,71.081,71.1203,91685.0
2024-07-01 12:00:00,72.34,72.35,72.28,72.29,31928.0,71.1203,71.1301,71.0613,71.0711,31928.0
2024-07-01 12:05:00,72.29,72.41,72.28,72.41,70869.0,71.0711,71.1891,71.0613,71.1891,70869.0
2024-07-01 12:10:00,72.4,72.41,72.33,72.36,101345.0,71.1793,71.1891,71.1105,71.14,101345.0
2024-07-01 12:15:00,72.37,72.39,72.32,72.37,69246.0,71.1498,71.1695,71.1006,71.1498,69246.0
2024-07-01 12:20:00,72.36,72.38,72.3,72.32,47175.0,71.14,71.1596,71.081,71.1006,47175.0
2024-07-01 12:25:00,72.31,72.37,72.31,72.37,37655.0,71.0908,71.1498,71.0908,71.1498,37655.0
2024-07-01 12:30:00,72.38,72.39,72.34,72.36,41635.0,71.1596,71.1695,71.1203,71.14,41635.0
2024-07-01 12:35:00,72.37,72.41,72.36,72.41,45474.0,71.1498,71.1891,71.14,71.1891,45474.0
2024-07-01 12:40:00,72.4,72.44,72.37,72.38,66352.0,71.1793,71.2186,71.1498,71.1596,66352.0
2024-07-01 12:45:00,72.38,72.39,72.26,72.29,71155.0,71.1596,71.1695,71.0417,71.0711,71155.0
2024-07-01 12:50:00,72.28,72.31,72.26,72.28,43631.0,71.0613,71.0908,71.0417,71.0613,43631.0
2024-07-01 12:55:00,72.28,72.29,72.27,72.28,34926.0,71.0613,71.0711,71.0515,71.0613,34926.0
2024-07-01 13:00:00,72.29,72.32,72.21,72.25,63550.0,71.0711,71.1006,70.9925,71.0318,63550.0
2024-07-01 13:05:00,72.26,72.27,72.25,72.26,25188.0,71.0417,71.0515,71.0318,71.0417,25188.0
2024-07-01 13:10:00,72.26,72.29,72.25,72.28,25394.0,71.0417,71.0711,71.0318,71.0613,25394.0
2024-07-01 13:15:00,72.28,72.3,72.27,72.3,26651.0,71.0613,71.081,71.0515,71.081,26651.0
2024-07-01 13:20:00,72.3,72.33,72.23,72.26,52227.0,71.081,71.1105,71.0122,71.0417,52227.0
2024-07-01 13:25:00,72.27,72.3,72.24,72.27,34848.0,71.0515,71.081,71.022,71.0515,34848.0
2024-07-01 13:30:00,72.26,72.27,72.2,72.23,69978.0,71.0417,71.0515,70.9827,71.0122,69978.0
2024-07-01 13:35:00,72.24,72.25,72.2,72.25,27080.0,71.022,71.0318,70.9827,71.0318,27080.0
2024-07-01 13:40:00,72.25,72.27,72.23,72.25,23234.0,71.0318,71.0515,71.0122,71.0318,23234.0
2024-07-01 13:45:00,72.24,72.26,72.23,72.23,22523.0,71.022,71.0417,71.0122,71.0122,22523.0
2024-07-01 13:50:00,72.23,72.29,72.23,72.28,26637.0,71.0122,71.0711,71.0122,71.0613,26637.0
2024-07-01 13:55:00,72.28,72.29,72.26,72.28,31131.0,71.0613,71.0711,71.0417,71.0613,31131.0
2024-07-01 14:00:00,72.29,72.3,72.24,72.27,58734.0,71.0711,71.081,71.022,71.0515,58734.0
2024-07-01 14:05:00,72.27,72.31,72.27,72.3,26792.0,71.0515,71.0908,71.0515,71.081,26792.0
2024-07-01 14:10:00,72.29,72.34,72.24,72.27,70011.0,71.0711,71.1203,71.022,71.0515,70011.0
2024-07-01 14:15:00,72.28,72.3,72.25,72.25,29941.0,71.0613,71.081,71.0318,71.0318,29941.0
2024-07-01 14:20:00,72.26,72.26,72.18,72.19,77552.0,71.0417,71.0417,70.963,70.9728,77552.0
2024-07-01 14:25:00,72.18,72.19,72.08,72.12,82239.0,70.963,70.9728,70.8647,70.904,82239.0
2024-07-01 14:30:00,72.11,72.19,72.09,72.18,46778.0,70.8942,70.9728,70.8745,70.963,46778.0
2024-07-01 14:35:00,72.19,72.28,72.17,72.25,54043.0,70.9728,71.0613,70.9532,71.0318,54043.0
2024-07-01 14:40:00,72.26,72.3,72.24,72.27,41565.0,71.0417,71.081,71.022,71.0515,41565.0
2024-07-01 14:45:00,72.27,72.29,72.25,72.26,49649.0,71.0515,71.0711,71.0318,71.0417,49649.0
2024-07-01 14:50:00,72.26,72.27,72.2,72.23,62416.0,71.0417,71.0515,70.9827,71.0122,62416.0
2024-07-01 14:55:00,72.22,72.24,72.14,72.17,71063.0,71.0023,71.022,70.9237,70.9532,71063.0
2024-07-01 15:00:00,72.16,72.19,72.14,72.17,63690.0,70.9433,70.9728,70.9237,70.9532,63690.0
2024-07-01 15:05:00,72.18,72.21,72.18,72.21,30634.0,70.963,70.9925,70.963,70.9925,30634.0
2024-07-01 15:10:00,72.21,72.23,72.13,72.13,78720.0,70.9925,71.0122,70.9138,70.9138,78720.0
2024-07-01 15:15:00,72.13,72.16,72.13,72.14,48313.0,70.9138,70.9433,70.9138,70.9237,48313.0
2024-07-01 15:20:00,72.14,72.15,72.05,72.05,129755.0,70.9237,70.9335,70.8352,70.8352,129755.0
2024-07-01 15:25:00,72.06,72.12,72.03,72.07,101356.0,70.845,70.904,70.8155,70.8549,101356.0
2024-07-01 15:30:00,72.07,72.15,72.05,72.14,91716.0,70.8549,70.9335,70.8352,70.9237,91716.0
2024-07-01 15:35:00,72.15,72.2,72.14,72.16,86390.0,70.9335,70.9827,70.9237,70.9433,86390.0
2024-07-01 15:40:00,72.17,72.21,72.15,72.17,118787.0,70.9532,70.9925,70.9335,70.9532,118787.0
2024-07-01 15:45:00,72.18,72.29,72.16,72.23,158590.0,70.963,71.0711,70.9433,71.0122,158590.0
2024-07-01 15:50:00,72.23,72.24,72.16,72.17,182496.0,71.0122,71.022,70.9433,70.9532,182496.0
2024-07-01 15:55:00,72.18,72.2,72.13,72.17,378444.0,70.963,70.9827,70.9138,70.9532,378444.0
2024-07-02 09:30:00,72.32,72.39,71.97,72.34,482802.0,71.1006,71.1695,70.7565,71.1203,482802.0
2024-07-02 09:35:00,72.34,72.43,72.2,72.33,242780.0,71.1203,71.2088,70.9827,71.1105,242780.0
2024-07-02 09:40:00,72.33,72.49,72.3,72.32,174578.0,71.1105,71.2678,71.081,71.1006,174578.0
2024-07-02 09:45:00,72.33,72.35,72.22,72.32,263834.0,71.1105,71.1301,71.0023,71.1006,263834.0
2024-07-02 09:50:00,72.31,72.62,72.27,72.6,247952.0,71.0908,71.3956,71.0515,71.3759,247952.0
2024-07-02 09:55:00,72.6,72.72,72.46,72.71,237262.0,71.3759,71.4939,71.2383,71.4841,237262.0
2024-07-02 10:00:00,72.71,72.75,72.59,72.7,157442.0,71.4841,71.5234,71.3661,71.4742,157442.0
2024-07-02 10:05:00,72.7,72.78,72.63,72.71,191925.0,71.4742,71.5529,71.4054,71.4841,191925.0
2024-07-02 10:10:00,72.71,72.8,72.64,72.79,170899.0,71.4841,71.5726,71.4152,71.5627,170899.0
2024-07-02 10:15:00,72.78,72.78,72.69,72.7,136693.0,71.5529,71.5529,71.4644,71.4742,136693.0
2024-07-02 10:20:00,72.7,72.7,72.44,72.52,240663.0,71.4742,71.4742,71.2186,71.2973,240663.0
2024-07-02 10:25:00,72.52,72.56,72.4,72.49,92244.0,71.2973,71.3366,71.1793,71.2678,92244.0
2024-07-02 10:30:00,72.49,72.58,72.46,72.56,164038.0,71.2678,71.3563,71.2383,71.3366,164038.0
2024-07-02 10:35:00,72.55,72.56,72.41,72.41,83075.0,71.3268,71.3366,71.1891,71.1891,83075.0
2024-07-02 10:40:00,72.41,72.43,72.28,72.31,111597.0,71.1891,71.2088,71.0613,71.0908,111597.0
2024-07-02 10:45:00,72.31,72.48,72.3,72.47,116274.0,71.0908,71.2579,71.081,71.2481,116274.0
2024-07-02 10:50:00,72.47,72.52,72.46,72.51,68780.0,71.2481,71.2973,71.2383,71.2874,68780.0
2024-07-02 10:55:00,72.51,72.76,72.49,72.76,141869.0,71.2874,71.5332,71.2678,71.5332,141869.0
2024-07-02 11:00:00,72.76,72.99,72.75,72.99,213948.0,71.5332,71.7593,71.5234,71.7593,213948.0
2024-07-02 11:05:00,72.99,73.04,72.94,73.02,179166.0,71.7593,71.8085,71.7102,71.7888,179166.0
2024-07-02 11:10:00,73.03,73.17,73.01,73.09,190416.0,71.7987,71.9363,71.779,71.8577,190416.0
2024-07-02 11:15:00,73.09,73.47,73.08,73.42,434577.0,71.8577,72.2313,71.8478,72.1821,434577.0
2024-07-02 11:20:00,73.41,73.71,73.4,73.56,363640.0,72.1723,72.4672,72.1624,72.3197,363640.0
2024-07-02 11:25:00,73.55,73.58,73.42,73.42,235729.0,72.3099,72.3394,72.1821,72.1821,235729.0
2024-07-02 11:30:00,73.42,73.49,73.32,73.4,261876.0,72.1821,72.2509,72.0838,72.1624,261876.0
2024-07-02 11:35:00,73.4,73.44,73.28,73.31,130831.0,72.1624,72.2018,72.0445,72.074,130831.0
2024-07-02 11:40:00,73.3,73.31,73.12,73.26,176952.0,72.0641,72.074,71.8872,72.0248,176952.0
2024-07-02 11:45:00,73.27,73.29,73.21,73.23,75471.0,72.0346,72.0543,71.9756,71.9953,75471.0
2024-07-02 11:50:00,73.24,73.25,73.17,73.19,37191.0,72.0051,72.015,71.9363,71.956,37191.0
2024-07-02 11:55:00,73.19,73.29,73.13,73.29,121969.0,71.956,72.0543,71.897,72.0543,121969.0
2024-07-02 12:00:00,73.28,73.3,73.11,73.21,84425.0,72.0445,72.0641,71.8773,71.9756,84425.0
2024-07-02 12:05:00,73.21,73.21,73.12,73.15,39058.0,71.9756,71.9756,71.8872,71.9166,39058.0
2024-07-02 12:10:00,73.15,73.23,73.12,73.22,56163.0,71.9166,71.9953,71.8872,71.9855,56163.0
2024-07-02 12:15:00,73.22,73.3,73.19,73.3,93802.0,71.9855,72.0641,71.956,72.0641,93802.0
2024-07-02 12:20:00,73.29,73.42,73.27,73.41,62909.0,72.0543,72.1821,72.0346,72.1723,62909.0
2024-07-02 12:25:00,73.41,73.5,73.38,73.48,73517.0,72.1723,72.2607,72.1428,72.2411,73517.0
2024-07-02 12:30:00,73.48,73.49,73.4,73.47,76555.0,72.2411,72.2509,72.1624,72.2313,76555.0
2024-07-02 12:35:00,73.48,73.53,73.46,73.5,77306.0,72.2411,72.2902,72.2214,72.2607,77306.0
2024-07-02 12:40:00,73.51,73.51,73.42,73.49,57921.0,72.2706,72.2706,72.1821,72.2509,57921.0
2024-07-02 12:45:00,73.48,73.49,73.39,73.42,81350.0,72.2411,72.2509,72.1526,72.1821,81350.0
2024-07-02 12:50:00,73.42,73.52,73.42,73.52,62502.0,72.1821,72.2804,72.1821,72.2804,62502.0
2024-07-02 12:55:00,73.51,73.52,73.45,73.47,71605.0,72.2706,72.2804,72.2116,72.2313,71605.0
2024-07-02 13:00:00,73.47,73.55,73.43,73.45,86858.0,72.2313,72.3099,72.1919,72.2116,86858.0
2024-07-02 13:05:00,73.46,73.5,73.44,73.5,103492.0,72.2214,72.2607,72.2018,72.2607,103492.0
2024-07-02 13:10:00,73.5,73.57,73.5,73.53,75622.0,72.2607,72.3296,72.2607,72.2902,75622.0
2024-07-02 13:15:00,73.54,73.55,73.5,73.51,49963.0,72.3001,72.3099,72.2607,72.2706,49963.0
2024-07-02 13:20:00,73.5,73.51,73.37,73.42,60935.0,72.2607,72.2706,72.1329,72.1821,60935.0
2024-07-02 13:25:00,73.42,73.42,73.38,73.41,43669.0,72.1821,72.1821,72.1428,72.1723,43669.0
2024-07-02 13:30:00,73.41,73.48,73.37,73.44,63125.0,72.1723,72.2411,72.1329,72.2018,63125.0
2024-07-02 13:35:00,73.45,73.54,73.44,73.54,44302.0,72.2116,72.3001,72.2018,72.3001,44302.0
2024-07-02 13:40:00,73.53,73.55,73.51,73.55,43777.0,72.2902,72.3099,72.2706,72.3099,43777.0
2024-07-02 13:45:00,73.55,73.57,73.53,73.55,61729.0,72.3099,72.3296,72.2902,72.3099,61729.0
2024-07-02 13:50:00,73.55,73.64,73.54,73.6,79177.0,72.3099,72.3984,72.3001,72.3591,79177.0
2024-07-02 13:55:00,73.61,73.64,73.59,73.61,64118.0,72.3689,72.3984,72.3492,72.3689,64118.0
2024-07-02 14:00:00,73.61,73.61,73.57,73.6,36982.0,72.3689,72.3689,72.3296,72.3591,36982.0
2024-07-02 14:05:00,73.61,73.66,73.58,73.62,60461.0,72.3689,72.4181,72.3394,72.3787,60461.0
2024-07-02 14:10:00,73.62,73.71,73.61,73.68,77057.0,72.3787,72.4672,72.3689,72.4377,77057.0
2024-07-02 14:15:00,73.67,73.68,73.65,73.68,49973.0,72.4279,72.4377,72.4082,72.4377,49973.0
2024-07-02 14:20:00,73.67,73.68,73.62,73.65,48585.0,72.4279,72.4377,72.3787,72.4082,48585.0
2024-07-02 14:25:00,73.65,73.66,73.59,73.59,52994.0,72.4082,72.4181,72.3492,72.3492,52994.0
2024-07-02 14:30:00,73.59,73.61,73.56,73.58,46559.0,72.3492,72.3689,72.3197,72.3394,46559.0
2024-07-02 14:35:00,73.59,73.64,73.57,73.6,50184.0,72.3492,72.3984,72.3296,72.3591,50184.0
2024-07-02 14:40:00,73.6,73.69,73.6,73.68,48504.0,72.3591,72.4475,72.3591,72.4377,48504.0
2024-07-02 14:45:00,73.67,73.69,73.66,73.67,71880.0,72.4279,72.4475,72.4181,72.4279,71880.0
2024-07-02 14:50:00,73.67,73.7,73.66,73.67,65002.0,72.4279,72.4574,72.4181,72.4279,65002.0
2024-07-02 14:55:00,73.67,73.68,73.6,73.61,81863.0,72.4279,72.4377,72.3591,72.3689,81863.0
2024-07-02 15:00:00,73.61,73.67,73.6,73.64,73901.0,72.3689,72.4279,72.3591,72.3984,73901.0
2024-07-02 15:05:00,73.64,73.66,73.61,73.65,92075.0,72.3984,72.4181,72.3689,72.4082,92075.0
2024-07-02 15:10:00,73.65,73.65,73.57,73.59,49089.0,72.4082,72.4082,72.3296,72.3492,49089.0
2024-07-02 15:15:00,73.59,73.63,73.56,73.62,87381.0,72.3492,72.3886,72.3197,72.3787,87381.0
2024-07-02 15:20:00,73.62,73.65,73.59,73.64,63338.0,72.3787,72.4082,72.3492,72.3984,63338.0
2024-07-02 15:25:00,73.65,73.77,73.64,73.74,119495.0,72.4082,72.5262,72.3984,72.4967,119495.0
2024-07-02 15:30:00,73.73,73.78,73.69,73.71,102046.0,72.4869,72.536,72.4475,72.4672,102046.0
2024-07-02 15:35:00,73.71,73.72,73.65,73.68,125972.0,72.4672,72.477,72.4082,72.4377,125972.0
2024-07-02 15:40:00,73.69,73.72,73.63,73.72,136701.0,72.4475,72.477,72.3886,72.477,136701.0
2024-07-02 15:45:00,73.72,73.74,73.68,73.69,163389.0,72.477,72.4967,72.4377,72.4475,163389.0
2024-07-02 15:50:00,73.69,73.76,73.67,73.69,263113.0,72.4475,72.5164,72.4279,72.4475,263113.0
2024-07-02 15:55:00,73.7,73.72,73.64,73.67,562948.0,72.4574,72.477,72.3984,72.4279,562948.0
2024-07-03 09:30:00,74.18,74.68,74.18,74.65,535488.0,72.9293,73.4209,72.9293,73.3914,535488.0
2024-07-03 09:35:00,74.66,74.8,74.56,74.78,395350.0,73.4012,73.5388,73.3029,73.5192,395350.0
2024-07-03 09:40:00,74.78,74.94,74.73,74.92,296661.0,73.5192,73.6765,73.47,73.6568,296661.0
2024-07-03 09:45:00,74.92,75.02,74.81,74.97,406903.0,73.6568,73.7551,73.5487,73.706,406903.0
2024-07-03 09:50:00,74.98,75.15,74.96,74.98,371119.0,73.7158,73.8829,73.6961,73.7158,371119.0
2024-07-03 09:55:00,74.99,75.02,74.85,75.01,216716.0,73.7256,73.7551,73.588,73.7453,216716.0
2024-07-03 10:00:00,75.01,75.2,74.99,75.02,295321.0,73.7453,73.9321,73.7256,73.7551,295321.0
2024-07-03 10:05:00,75.02,75.16,74.88,74.89,210086.0,73.7551,73.8928,73.6175,73.6273,210086.0
2024-07-03 10:10:00,74.89,74.99,74.83,74.86,221643.0,73.6273,73.7256,73.5683,73.5978,221643.0
2024-07-03 10:15:00,74.86,75.12,74.86,75.09,133685.0,73.5978,73.8534,73.5978,73.8239,133685.0
2024-07-03 10:20:00,75.09,75.28,75.03,75.27,185458.0,73.8239,74.0107,73.765,74.0009,185458.0
2024-07-03 10:25:00,75.27,75.31,75.11,75.17,195007.0,74.0009,74.0402,73.8436,73.9026,195007.0
2024-07-03 10:30:00,75.16,75.18,74.92,74.97,163167.0,73.8928,73.9124,73.6568,73.706,163167.0
2024-07-03 10:35:00,74.96,75.29,74.95,75.19,206965.0,73.6961,74.0206,73.6863,73.9223,206965.0
2024-07-03 10:40:00,75.19,75.25,75.1,75.23,177417.0,73.9223,73.9812,73.8338,73.9616,177417.0
2024-07-03 10:45:00,75.23,75.33,75.23,75.3,141009.0,73.9616,74.0599,73.9616,74.0304,141009.0
2024-07-03 10:50:00,75.29,75.4,75.25,75.38,176116.0,74.0206,74.1287,73.9812,74.1091,176116.0
2024-07-03 10:55:00,75.39,75.59,75.35,75.53,271777.0,74.1189,74.3155,74.0796,74.2565,271777.0
2024-07-03 11:00:00,75.53,75.55,75.38,75.4,278405.0,74.2565,74.2762,74.1091,74.1287,278405.0
2024-07-03 11:05:00,75.4,75.41,75.19,75.34,199384.0,74.1287,74.1385,73.9223,74.0697,199384.0
2024-07-03 11:10:00,75.34,75.37,75.3,75.31,138283.0,74.0697,74.0992,74.0304,74.0402,138283.0
2024-07-03 11:15:00,75.3,75.37,75.25,75.26,112024.0,74.0304,74.0992,73.9812,73.9911,112024.0
2024-07-03 11:20:00,75.27,75.31,75.14,75.3,120126.0,74.0009,74.0402,73.8731,74.0304,120126.0
2024-07-03 11:25:00,75.29,75.29,75.14,75.19,95630.0,74.0206,74.0206,73.8731,73.9223,95630.0
2024-07-03 11:30:00,75.19,75.25,75.12,75.17,170068.0,73.9223,73.9812,73.8534,73.9026,170068.0
2024-07-03 11:35:00,75.17,75.22,75.15,75.2,136152.0,73.9026,73.9517,73.8829,73.9321,136152.0
2024-07-03 11:40:00,75.21,75.39,75.21,75.33,165048.0,73.9419,74.1189,73.9419,74.0599,165048.0
2024-07-03 11:45:00,75.33,75.39,75.29,75.38,176047.0,74.0599,74.1189,74.0206,74.1091,176047.0
2024-07-03 11:50:00,75.39,75.5,75.35,75.48,124273.0,74.1189,74.227,74.0796,74.2074,124273.0
2024-07-03 11:55:00,75.47,75.59,75.46,75.55,263348.0,74.1975,74.3155,74.1877,74.2762,263348.0
2024-07-03 12:00:00,75.54,75.63,75.51,75.53,233915.0,74.2664,74.3548,74.2369,74.2565,233915.0
2024-07-03 12:05:00,75.54,75.59,75.51,75.53,134743.0,74.2664,74.3155,74.2369,74.2565,134743.0
2024-07-03 12:10:00,75.53,75.66,75.52,75.59,183078.0,74.2565,74.3843,74.2467,74.3155,183078.0
2024-07-03 12:15:00,75.6,75.71,75.57,75.7,179719.0,74.3253,74.4335,74.2958,74.4237,179719.0
2024-07-03 12:20:00,75.7,75.78,75.68,75.7,227393.0,74.4237,74.5023,74.404,74.4237,227393.0
2024-07-03 12:25:00,75.7,75.81,75.65,75.8,205996.0,74.4237,74.5318,74.3745,74.522,205996.0
2024-07-03 12:30:00,75.79,75.8,75.57,75.64,261314.0,74.5121,74.522,74.2958,74.3647,261314.0
2024-07-03 12:35:00,75.64,75.66,75.48,75.62,235476.0,74.3647,74.3843,74.2074,74.345,235476.0
2024-07-03 12:40:00,75.62,75.62,75.46,75.5,278793.0,74.345,74.345,74.1877,74.227,278793.0
2024-07-03 12:45:00,75.51,75.6,75.49,75.56,290373.0,74.2369,74.3253,74.2172,74.286,290373.0
2024-07-03 12:50:00,75.56,75.61,75.51,75.56,229607.0,74.286,74.3352,74.2369,74.286,229607.0
2024-07-03 12:55:00,75.56,75.6,75.53,75.59,447543.0,74.286,74.3253,74.2565,74.3155,447543.0
2024-07-05 09:30:00,74.67,74.72,73.97,74.18,842703.0,73.411,73.4602,72.7228,72.9293,842703.0
2024-07-05 09:35:00,74.16,74.22,73.85,74.01,708188.0,72.9096,72.9686,72.6048,72.7621,708188.0
2024-07-05 09:40:00,74.02,74.17,73.92,74.06,335821.0,72.772,72.9195,72.6737,72.8113,335821.0
2024-07-05 09:45:00,74.06,74.12,73.97,73.99,376179.0,72.8113,72.8703,72.7228,72.7425,376179.0
2024-07-05 09:50:00,73.97,74.07,73.92,73.95,375368.0,72.7228,72.8211,72.6737,72.7032,375368.0
2024-07-05 09:55:00,73.96,74.0,73.65,73.81,447890.0,72.713,72.7523,72.4082,72.5655,447890.0
2024-07-05 10:00:00,73.81,73.86,73.68,73.73,216945.0,72.5655,72.6147,72.4377,72.4869,216945.0
2024-07-05 10:05:00,73.74,73.83,73.61,73.69,291118.0,72.4967,72.5852,72.3689,72.4475,291118.0
2024-07-05 10:10:00,73.66,73.75,73.63,73.7,260783.0,72.4181,72.5065,72.3886,72.4574,260783.0
2024-07-05 10:15:00,73.7,73.79,73.64,73.78,177961.0,72.4574,72.5459,72.3984,72.536,177961.0
2024-07-05 10:20:00,73.78,74.02,73.77,73.98,227965.0,72.536,72.772,72.5262,72.7327,227965.0
2024-07-05 10:25:00,74.0,74.04,73.89,74.01,137392.0,72.7523,72.7916,72.6442,72.7621,137392.0
2024-07-05 10:30:00,74.01,74.08,73.92,73.92,137337.0,72.7621,72.831,72.6737,72.6737,137337.0
2024-07-05 10:35:00,73.92,74.02,73.91,74.02,107341.0,72.6737,72.772,72.6638,72.772,107341.0
2024-07-05 10:40:00,74.01,74.24,73.98,74.22,236768.0,72.7621,72.9883,72.7327,72.9686,236768.0
2024-07-05 10:45:00,74.21,74.49,74.16,74.39,207680.0,72.9588,73.2341,72.9096,73.1357,207680.0
2024-07-05 10:50:00,74.4,74.41,74.31,74.38,215753.0,73.1456,73.1554,73.0571,73.1259,215753.0
2024-07-05 10:55:00,74.38,74.4,74.28,74.3,143704.0,73.1259,73.1456,73.0276,73.0473,143704.0
2024-07-05 11:00:00,74.3,74.3,74.02,74.1,171389.0,73.0473,73.0473,72.772,72.8506,171389.0
2024-07-05 11:05:00,74.09,74.17,74.07,74.09,103158.0,72.8408,72.9195,72.8211,72.8408,103158.0
2024-07-05 11:10:00,74.1,74.11,74.0,74.09,123953.0,72.8506,72.8605,72.7523,72.8408,123953.0
2024-07-05 11:15:00,74.09,74.17,74.08,74.16,102029.0,72.8408,72.9195,72.831,72.9096,102029.0
2024-07-05 11:20:00,74.15,74.18,74.12,74.17,94176.0,72.8998,72.9293,72.8703,72.9195,94176.0
2024-07-05 11:25:00,74.16,74.17,74.08,74.17,96510.0,72.9096,72.9195,72.831,72.9195,96510.0
2024-07-05 11:30:00,74.17,74.3,74.16,74.22,110304.0,72.9195,73.0473,72.9096,72.9686,110304.0
2024-07-05 11:35:00,74.23,74.28,74.22,74.23,58225.0,72.9784,73.0276,72.9686,72.9784,58225.0
2024-07-05 11:40:00,74.23,74.26,74.2,74.23,70362.0,72.9784,73.0079,72.9489,72.9784,70362.0
2024-07-05 11:45:00,74.23,74.31,74.22,74.29,70631.0,72.9784,73.0571,72.9686,73.0374,70631.0
2024-07-05 11:50:00,74.29,74.3,74.23,74.28,71795.0,73.0374,73.0473,72.9784,73.0276,71795.0
2024-07-05 11:55:00,74.27,74.34,74.25,74.31,84879.0,73.0178,73.0866,72.9981,73.0571,84879.0
2024-07-05 12:00:00,74.31,74.31,74.27,74.28,65280.0,73.0571,73.0571,73.0178,73.0276,65280.0
2024-07-05 12:05:00,74.28,74.28,74.19,74.2,105523.0,73.0276,73.0276,72.9391,72.9489,105523.0
2024-07-05 12:10:00,74.2,74.24,74.18,74.23,59172.0,72.9489,72.9883,72.9293,72.9784,59172.0
2024-07-05 12:15:00,74.23,74.28,74.21,74.23,50398.0,72.9784,73.0276,72.9588,72.9784,50398.0
2024-07-05 12:20:00,74.24,74.26,74.2,74.23,62830.0,72.9883,73.0079,72.9489,72.9784,62830.0
2024-07-05 12:25:00,74.24,74.33,74.2,74.32,83017.0,72.9883,73.0768,72.9489,73.0669,83017.0
2024-07-05 12:30:00,74.32,74.32,74.18,74.19,66156.0,73.0669,73.0669,72.9293,72.9391,66156.0
2024-07-05 12:35:00,74.2,74.23,74.16,74.2,61870.0,72.9489,72.9784,72.9096,72.9489,61870.0
2024-07-05 12:40:00,74.2,74.21,74.15,74.17,49827.0,72.9489,72.9588,72.8998,72.9195,49827.0
2024-07-05 12:45:00,74.17,74.25,74.16,74.22,62277.0,72.9195,72.9981,72.9096,72.9686,62277.0
2024-07-05 12:50:00,74.22,74.29,74.21,74.28,58426.0,72.9686,73.0374,72.9588,73.0276,58426.0
2024-07-05 12:55:00,74.28,74.28,74.21,74.23,39218.0,73.0276,73.0276,72.9588,72.9784,39218.0
2024-07-05 13:00:00,74.23,74.24,74.15,74.15,53759.0,72.9784,72.9883,72.8998,72.8998,53759.0
2024-07-05 13:05:00,74.16,74.21,74.15,74.18,53153.0,72.9096,72.9588,72.8998,72.9293,53153.0
2024-07-05 13:10:00,74.19,74.21,74.16,74.2,51882.0,72.9391,72.9588,72.9096,72.9489,51882.0
2024-07-05 13:15:00,74.2,74.2,74.15,74.17,52220.0,72.9489,72.9489,72.8998,72.9195,52220.0
2024-07-05 13:20:00,74.17,74.19,74.13,74.19,106871.0,72.9195,72.9391,72.8801,72.9391,106871.0
2024-07-05 13:25:00,74.2,74.24,74.19,74.21,42261.0,72.9489,72.9883,72.9391,72.9588,42261.0
2024-07-05 13:30:00,74.21,74.36,74.21,74.31,65539.0,72.9588,73.1062,72.9588,73.0571,65539.0
2024-07-05 13:35:00,74.3,74.3,74.2,74.27,67915.0,73.0473,73.0473,72.9489,73.0178,67915.0
2024-07-05 13:40:00,74.27,74.37,74.26,74.36,56332.0,73.0178,73.1161,73.0079,73.1062,56332.0
2024-07-05 13:45:00,74.35,74.36,74.3,74.31,53244.0,73.0964,73.1062,73.0473,73.0571,53244.0
2024-07-05 13:50:00,74.3,74.33,74.28,74.29,42826.0,73.0473,73.0768,73.0276,73.0374,42826.0
2024-07-05 13:55:00,74.3,74.33,74.26,74.29,49777.0,73.0473,73.0768,73.0079,73.0374,49777.0
2024-07-05 14:00:00,74.3,74.32,74.25,74.28,65780.0,73.0473,73.0669,72.9981,73.0276,65780.0
2024-07-05 14:05:00,74.28,74.31,74.27,74.27,64180.0,73.0276,73.0571,73.0178,73.0178,64180.0
2024-07-05 14:10:00,74.28,74.35,74.27,74.32,50699.0,73.0276,73.0964,73.0178,73.0669,50699.0
2024-07-05 14:15:00,74.33,74.36,74.3,74.34,65342.0,73.0768,73.1062,73.0473,73.0866,65342.0
2024-07-05 14:20:00,74.33,74.34,74.23,74.26,74883.0,73.0768,73.0866,72.9784,73.0079,74883.0
2024-07-05 14:25:00,74.26,74.3,74.25,74.26,62246.0,73.0079,73.0473,72.9981,73.0079,62246.0
2024-07-05 14:30:00,74.25,74.26,74.18,74.24,64361.0,72.9981,73.0079,72.9293,72.9883,64361.0
2024-07-05 14:35:00,74.24,74.28,74.22,74.22,46222.0,72.9883,73.0276,72.9686,72.9686,46222.0
2024-07-05 14:40:00,74.23,74.27,74.21,74.26,68515.0,72.9784,73.0178,72.9588,73.0079,68515.0
2024-07-05 14:45:00,74.26,74.37,74.25,74.37,74165.0,73.0079,73.1161,72.9981,73.1161,74165.0
2024-07-05 14:50:00,74.37,74.37,74.31,74.31,65789.0,73.1161,73.1161,73.0571,73.0571,65789.0
2024-07-05 14:55:00,74.31,74.39,74.3,74.37,88039.0,73.0571,73.1357,73.0473,73.1161,88039.0
2024-07-05 15:00:00,74.36,74.39,74.35,74.36,58082.0,73.1062,73.1357,73.0964,73.1062,58082.0
2024-07-05 15:05:00,74.37,74.42,74.36,74.38,108141.0,73.1161,73.1652,73.1062,73.1259,108141.0
2024-07-05 15:10:00,74.37,74.42,74.36,74.37,94790.0,73.1161,73.1652,73.1062,73.1161,94790.0
2024-07-05 15:15:00,74.38,74.41,74.36,74.4,75461.0,73.1259,73.1554,73.1062,73.1456,75461.0
2024-07-05 15:20:00,74.4,74.5,74.39,74.5,116520.0,73.1456,73.2439,73.1357,73.2439,116520.0
2024-07-05 15:25:00,74.5,74.54,74.47,74.47,114685.0,73.2439,73.2832,73.2144,73.2144,114685.0
2024-07-05 15:30:00,74.48,74.51,74.46,74.46,93187.0,73.2242,73.2537,73.2046,73.2046,93187.0
2024-07-05 15:35:00,74.46,74.54,74.45,74.51,113048.0,73.2046,73.2832,73.1947,73.2537,113048.0
2024-07-05 15:40:00,74.51,74.55,74.46,74.54,140275.0,73.2537,73.293,73.2046,73.2832,140275.0
2024-07-05 15:45:00,74.53,74.6,74.53,74.58,186175.0,73.2734,73.3422,73.2734,73.3225,186175.0
2024-07-05 15:50:00,74.57,74.61,74.47,74.49,216767.0,73.3127,73.352,73.2144,73.2341,216767.0
2024-07-05 15:55:00,74.48,74.53,74.47,74.52,490351.0,73.2242,73.2734,73.2144,73.2636,490351.0
2024-07-08 09:30:00,73.61,73.71,72.95,73.12,647639.0,72.3689,72.4672,71.72,71.8872,647639.0
2024-07-08 09:35:00,73.12,73.44,73.11,73.27,457760.0,71.8872,72.2018,71.8773,72.0346,457760.0
2024-07-08 09:40:00,73.27,73.42,73.0,73.15,422232.0,72.0346,72.1821,71.7692,71.9166,422232.0
2024-07-08 09:45:00,73.15,73.17,72.99,73.03,463606.0,71.9166,71.9363,71.7593,71.7987,463606.0
2024-07-08 09:50:00,73.03,73.25,73.03,73.24,240499.0,71.7987,72.015,71.7987,72.0051,240499.0
2024-07-08 09:55:00,73.24,73.3,73.2,73.28,142133.0,72.0051,72.0641,71.9658,72.0445,142133.0
2024-07-08 10:00:00,73.27,73.31,73.21,73.29,168847.0,72.0346,72.074,71.9756,72.0543,168847.0
2024-07-08 10:05:00,73.3,73.53,73.29,73.47,125660.0,72.0641,72.2902,72.0543,72.2313,125660.0
2024-07-08 10:10:00,73.47,73.51,73.42,73.45,86389.0,72.2313,72.2706,72.1821,72.2116,86389.0
2024-07-08 10:15:00,73.45,73.56,73.4,73.52,152779.0,72.2116,72.3197,72.1624,72.2804,152779.0
2024-07-08 10:20:00,73.53,73.54,73.45,73.49,82496.0,72.2902,72.3001,72.2116,72.2509,82496.0
2024-07-08 10:25:00,73.49,73.53,73.43,73.51,64386.0,72.2509,72.2902,72.1919,72.2706,64386.0
2024-07-08 10:30:00,73.51,73.53,73.23,73.23,98812.0,72.2706,72.2902,71.9953,71.9953,98812.0
2024-07-08 10:35:00,73.23,73.28,73.15,73.25,204266.0,71.9953,72.0445,71.9166,72.015,204266.0
2024-07-08 10:40:00,73.26,73.33,73.22,73.23,93806.0,72.0248,72.0936,71.9855,71.9953,93806.0
2024-07-08 10:45:00,73.23,73.28,73.19,73.26,78149.0,71.9953,72.0445,71.956,72.0248,78149.0
2024-07-08 10:50:00,73.26,73.29,73.19,73.26,90745.0,72.0248,72.0543,71.956,72.0248,90745.0
2024-07-08 10:55:00,73.25,73.26,73.12,73.15,118804.0,72.015,72.0248,71.8872,71.9166,118804.0
2024-07-08 11:00:00,73.15,73.19,73.12,73.12,71146.0,71.9166,71.956,71.8872,71.8872,71146.0
2024-07-08 11:05:00,73.13,73.27,73.12,73.2,110162.0,71.897,72.0346,71.8872,71.9658,110162.0
2024-07-08 11:10:00,73.2,73.23,73.18,73.19,64492.0,71.9658,71.9953,71.9461,71.956,64492.0
2024-07-08 11:15:00,73.19,73.21,73.13,73.15,89951.0,71.956,71.9756,71.897,71.9166,89951.0
2024-07-08 11:20:00,73.15,73.19,73.11,73.15,118545.0,71.9166,71.956,71.8773,71.9166,118545.0
2024-07-08 11:25:00,73.14,73.24,73.14,73.23,60754.0,71.9068,72.0051,71.9068,71.9953,60754.0
2024-07-08 11:30:00,73.23,73.23,73.07,73.08,106442.0,71.9953,71.9953,71.838,71.8478,106442.0
2024-07-08 11:35:00,73.09,73.17,73.06,73.13,126725.0,71.8577,71.9363,71.8282,71.897,126725.0
2024-07-08 11:40:00,73.13,73.14,73.07,73.09,78426.0,71.897,71.9068,71.838,71.8577,78426.0
2024-07-08 11:45:00,73.1,73.1,73.01,73.04,74581.0,71.8675,71.8675,71.779,71.8085,74581.0
2024-07-08 11:50:00,73.05,73.07,72.99,73.01,160027.0,71.8183,71.838,71.7593,71.779,160027.0
2024-07-08 11:55:00,73.0,73.04,73.0,73.02,95545.0,71.7692,71.8085,71.7692,71.7888,95545.0
2024-07-08 12:00:00,73.02,73.02,72.98,73.02,102390.0,71.7888,71.7888,71.7495,71.7888,102390.0
2024-07-08 12:05:00,73.02,73.12,73.0,73.08,111929.0,71.7888,71.8872,71.7692,71.8478,111929.0
2024-07-08 12:10:00,73.08,73.14,73.07,73.14,43879.0,71.8478,71.9068,71.838,71.9068,43879.0
2024-07-08 12:15:00,73.14,73.18,73.12,73.17,42243.0,71.9068,71.9461,71.8872,71.9363,42243.0
2024-07-08 12:20:00,73.17,73.2,73.15,73.17,36362.0,71.9363,71.9658,71.9166,71.9363,36362.0
2024-07-08 12:25:00,73.17,73.19,73.14,73.17,41895.0,71.9363,71.956,71.9068,71.9363,41895.0
2024-07-08 12:30:00,73.17,73.29,73.16,73.27,70142.0,71.9363,72.0543,71.9265,72.0346,70142.0
2024-07-08 12:35:00,73.27,73.27,73.24,73.25,34764.0,72.0346,72.0346,72.0051,72.015,34764.0
2024-07-08 12:40:00,73.26,73.29,73.25,73.28,59200.0,72.0248,72.0543,72.015,72.0445,59200.0
2024-07-08 12:45:00,73.27,73.34,73.27,73.33,50942.0,72.0346,72.1034,72.0346,72.0936,50942.0
2024-07-08 12:50:00,73.32,73.35,73.32,73.33,30245.0,72.0838,72.1133,72.0838,72.0936,30245.0
2024-07-08 12:55:00,73.32,73.32,73.28,73.28,29605.0,72.0838,72.0838,72.0445,72.0445,29605.0
2024-07-08 13:00:00,73.28,73.29,73.25,73.25,43016.0,72.0445,72.0543,72.015,72.015,43016.0
2024-07-08 13:05:00,73.26,73.33,73.24,73.26,88865.0,72.0248,72.0936,72.0051,72.0248,88865.0
2024-07-08 13:10:00,73.27,73.28,73.24,73.26,30423.0,72.0346,72.0445,72.0051,72.0248,30423.0
2024-07-08 13:15:00,73.26,73.27,73.23,73.25,35330.0,72.0248,72.0346,71.9953,72.015,35330.0
2024-07-08 13:20:00,73.25,73.28,73.24,73.27,35319.0,72.015,72.0445,72.0051,72.0346,35319.0
2024-07-08 13:25:00,73.27,73.28,73.25,73.28,22167.0,72.0346,72.0445,72.015,72.0445,22167.0
2024-07-08 13:30:00,73.28,73.33,73.27,73.33,37993.0,72.0445,72.0936,72.0346,72.0936,37993.0
2024-07-08 13:35:00,73.32,73.46,73.31,73.46,62535.0,72.0838,72.2214,72.074,72.2214,62535.0
2024-07-08 13:40:00,73.45,73.6,73.45,73.6,155021.0,72.2116,72.3591,72.2116,72.3591,155021.0
2024-07-08 13:45:00,73.59,73.61,73.51,73.54,73114.0,72.3492,72.3689,72.2706,72.3001,73114.0
2024-07-08 13:50:00,73.53,73.56,73.53,73.56,49320.0,72.2902,72.3197,72.2902,72.3197,49320.0
2024-07-08 13:55:00,73.55,73.55,73.48,73.51,78518.0,72.3099,72.3099,72.2411,72.2706,78518.0
2024-07-08 14:00:00,73.5,73.51,73.48,73.5,36454.0,72.2607,72.2706,72.2411,72.2607,36454.0
2024-07-08 14:05:00,73.49,73.5,73.45,73.48,66003.0,72.2509,72.2607,72.2116,72.2411,66003.0
2024-07-08 14:10:00,73.48,73.5,73.45,73.47,36270.0,72.2411,72.2607,72.2116,72.2313,36270.0
2024-07-08 14:15:00,73.48,73.5,73.46,73.48,42068.0,72.2411,72.2607,72.2214,72.2411,42068.0
2024-07-08 14:20:00,73.48,73.49,73.38,73.42,54425.0,72.2411,72.2509,72.1428,72.1821,54425.0
2024-07-08 14:25:00,73.41,73.51,73.41,73.48,88975.0,72.1723,72.2706,72.1723,72.2411,88975.0
2024-07-08 14:30:00,73.48,73.5,73.44,73.45,45858.0,72.2411,72.2607,72.2018,72.2116,45858.0
2024-07-08 14:35:00,73.45,73.48,73.42,73.45,79168.0,72.2116,72.2411,72.1821,72.2116,79168.0
2024-07-08 14:40:00,73.45,73.46,73.38,73.46,63458.0,72.2116,72.2214,72.1428,72.2214,63458.0
2024-07-08 14:45:00,73.46,73.48,73.43,73.47,57583.0,72.2214,72.2411,72.1919,72.2313,57583.0
2024-07-08 14:50:00,73.47,73.49,73.43,73.47,43505.0,72.2313,72.2509,72.1919,72.2313,43505.0
2024-07-08 14:55:00,73.48,73.51,73.48,73.5,62206.0,72.2411,72.2706,72.2411,72.2607,62206.0
2024-07-08 15:00:00,73.5,73.5,73.44,73.47,55196.0,72.2607,72.2607,72.2018,72.2313,55196.0
2024-07-08 15:05:00,73.47,73.47,73.44,73.45,41085.0,72.2313,72.2313,72.2018,72.2116,41085.0
2024-07-08 15:10:00,73.45,73.49,73.45,73.48,65173.0,72.2116,72.2509,72.2116,72.2411,65173.0
2024-07-08 15:15:00,73.48,73.49,73.47,73.48,61198.0,72.2411,72.2509,72.2313,72.2411,61198.0
2024-07-08 15:20:00,73.48,73.52,73.44,73.45,86238.0,72.2411,72.2804,72.2018,72.2116,86238.0
2024-07-08 15:25:00,73.45,73.46,73.42,73.42,63560.0,72.2116,72.2214,72.1821,72.1821,63560.0
2024-07-08 15:30:00,73.42,73.47,73.4,73.45,104842.0,72.1821,72.2313,72.1624,72.2116,104842.0
2024-07-08 15:35:00,73.45,73.51,73.45,73.47,89955.0,72.2116,72.2706,72.2116,72.2313,89955.0
2024-07-08 15:40:00,73.47,73.49,73.46,73.49,101046.0,72.2313,72.2509,72.2214,72.2509,101046.0
2024-07-08 15:45:00,73.48,73.55,73.48,73.53,154785.0,72.2411,72.3099,72.2411,72.2902,154785.0
2024-07-08 15:50:00,73.53,73.54,73.48,73.51,193399.0,72.2902,72.3001,72.2411,72.2706,193399.0
2024-07-08 15:55:00,73.52,73.53,73.45,73.51,511603.0,72.2804,72.2902,72.2116,72.2706,511603.0
2024-07-09 09:30:00,74.01,74.53,73.97,74.27,574384.0,72.7621,73.2734,72.7228,73.0178,574384.0
2024-07-09 09:35:00,74.27,74.38,74.07,74.09,248969.0,73.0178,73.1259,72.8211,72.8408,248969.0
2024-07-09 09:40:00,74.1,74.43,74.1,74.39,272452.0,72.8506,73.1751,72.8506,73.1357,272452.0
2024-07-09 09:45:00,74.38,74.39,74.26,74.3,168841.0,73.1259,73.1357,73.0079,73.0473,168841.0
2024-07-09 09:50:00,74.3,74.34,74.23,74.28,123912.0,73.0473,73.0866,72.9784,73.0276,123912.0
2024-07-09 09:55:00,74.28,74.28,74.12,74.14,104656.0,73.0276,73.0276,72.8703,72.89,104656.0
2024-07-09 10:00:00,74.13,74.19,74.06,74.11,120832.0,72.8801,72.9391,72.8113,72.8605,120832.0
2024-07-09 10:05:00,74.11,74.2,74.03,74.16,76793.0,72.8605,72.9489,72.7818,72.9096,76793.0
2024-07-09 10:10:00,74.15,74.24,74.08,74.23,56486.0,72.8998,72.9883,72.831,72.9784,56486.0
2024-07-09 10:15:00,74.23,74.36,74.22,74.34,140875.0,72.9784,73.1062,72.9686,73.0866,140875.0
2024-07-09 10:20:00,74.33,74.45,74.32,74.38,186924.0,73.0768,73.1947,73.0669,73.1259,186924.0
2024-07-09 10:25:00,74.37,74.39,74.28,74.31,99497.0,73.1161,73.1357,73.0276,73.0571,99497.0
2024-07-09 10:30:00,74.32,74.38,74.25,74.37,82358.0,73.0669,73.1259,72.9981,73.1161,82358.0
2024-07-09 10:35:00,74.38,74.56,74.38,74.53,178791.0,73.1259,73.3029,73.1259,73.2734,178791.0
2024-07-09 10:40:00,74.54,74.86,74.53,74.8,280116.0,73.2832,73.5978,73.2734,73.5388,280116.0
2024-07-09 10:45:00,74.8,75.07,74.77,75.0,325578.0,73.5388,73.8043,73.5093,73.7355,325578.0
2024-07-09 10:50:00,75.01,75.26,74.96,75.25,194202.0,73.7453,73.9911,73.6961,73.9812,194202.0
2024-07-09 10:55:00,75.26,75.3,75.16,75.25,201147.0,73.9911,74.0304,73.8928,73.9812,201147.0
2024-07-09 11:00:00,75.25,75.38,75.18,75.34,220431.0,73.9812,74.1091,73.9124,74.0697,220431.0
2024-07-09 11:05:00,75.34,75.68,75.31,75.62,568984.0,74.0697,74.404,74.0402,74.345,568984.0
2024-07-09 11:10:00,75.62,75.68,75.38,75.52,262025.0,74.345,74.404,74.1091,74.2467,262025.0
2024-07-09 11:15:00,75.51,75.52,75.33,75.34,158095.0,74.2369,74.2467,74.0599,74.0697,158095.0
2024-07-09 11:20:00,75.34,75.37,75.19,75.22,145031.0,74.0697,74.0992,73.9223,73.9517,145031.0
2024-07-09 11:25:00,75.21,75.23,74.95,75.02,289894.0,73.9419,73.9616,73.6863,73.7551,289894.0
2024-07-09 11:30:00,75.03,75.14,74.94,74.98,114616.0,73.765,73.8731,73.6765,73.7158,114616.0
2024-07-09 11:35:00,74.98,75.11,74.94,75.03,67275.0,73.7158,73.8436,73.6765,73.765,67275.0
2024-07-09 11:40:00,75.03,75.03,74.87,75.01,142928.0,73.765,73.765,73.6076,73.7453,142928.0
2024-07-09 11:45:00,75.02,75.06,74.98,75.01,54895.0,73.7551,73.7944,73.7158,73.7453,54895.0
2024-07-09 11:50:00,75.01,75.09,74.95,75.09,97108.0,73.7453,73.8239,73.6863,73.8239,97108.0
2024-07-09 11:55:00,75.09,75.19,74.58,75.15,182873.0,73.8239,73.9223,73.3225,73.8829,182873.0
2024-07-09 12:00:00,75.15,75.41,75.13,75.41,127336.0,73.8829,74.1385,73.8633,74.1385,127336.0
2024-07-09 12:05:00,75.41,75.41,75.29,75.39,69197.0,74.1385,74.1385,74.0206,74.1189,69197.0
2024-07-09 12:10:00,75.39,75.45,75.37,75.42,90707.0,74.1189,74.1779,74.0992,74.1484,90707.0
2024-07-09 12:15:00,75.42,75.47,75.37,75.39,53895.0,74.1484,74.1975,74.0992,74.1189,53895.0
2024-07-09 12:20:00,75.39,75.65,75.37,75.62,159426.0,74.1189,74.3745,74.0992,74.345,159426.0
2024-07-09 12:25:00,75.63,75.65,75.5,75.53,108341.0,74.3548,74.3745,74.227,74.2565,108341.0
2024-07-09 12:30:00,75.53,75.61,75.48,75.57,116438.0,74.2565,74.3352,74.2074,74.2958,116438.0
2024-07-09 12:35:00,75.56,75.57,75.44,75.49,78278.0,74.286,74.2958,74.168,74.2172,78278.0
2024-07-09 12:40:00,75.5,75.6,75.5,75.59,69710.0,74.227,74.3253,74.227,74.3155,69710.0
2024-07-09 12:45:00,75.59,75.6,75.37,75.42,110609.0,74.3155,74.3253,74.0992,74.1484,110609.0
2024-07-09 12:50:00,75.42,75.5,75.38,75.49,85631.0,74.1484,74.227,74.1091,74.2172,85631.0
2024-07-09 12:55:00,75.48,75.98,75.47,75.92,779023.0,74.2074,74.6989,74.1975,74.6399,779023.0
2024-07-09 13:00:00,75.92,76.02,75.84,75.95,295086.0,74.6399,74.7383,74.5613,74.6694,295086.0
2024-07-09 13:05:00,75.95,76.06,75.91,75.97,240298.0,74.6694,74.7776,74.6301,74.6891,240298.0
2024-07-09 13:10:00,75.97,76.04,75.86,75.89,124458.0,74.6891,74.7579,74.581,74.6105,124458.0
2024-07-09 13:15:00,75.88,75.91,75.74,75.76,147318.0,74.6006,74.6301,74.463,74.4826,147318.0
2024-07-09 13:20:00,75.74,75.76,75.65,75.71,96018.0,74.463,74.4826,74.3745,74.4335,96018.0
2024-07-09 13:25:00,75.7,75.78,75.68,75.73,79865.0,74.4237,74.5023,74.404,74.4531,79865.0
2024-07-09 13:30:00,75.73,75.89,75.65,75.81,114212.0,74.4531,74.6105,74.3745,74.5318,114212.0
2024-07-09 13:35:00,75.81,75.84,75.75,75.8,52431.0,74.5318,74.5613,74.4728,74.522,52431.0
2024-07-09 13:40:00,75.8,75.86,75.75,75.81,101062.0,74.522,74.581,74.4728,74.5318,101062.0
2024-07-09 13:45:00,75.8,75.93,75.8,75.81,80286.0,74.522,74.6498,74.522,74.5318,80286.0
2024-07-09 13:50:00,75.81,75.86,75.81,75.83,35249.0,74.5318,74.581,74.5318,74.5515,35249.0
2024-07-09 13:55:00,75.83,75.94,75.83,75.92,75540.0,74.5515,74.6596,74.5515,74.6399,75540.0
2024-07-09 14:00:00,75.92,75.92,75.85,75.89,91762.0,74.6399,74.6399,74.5711,74.6105,91762.0
2024-07-09 14:05:00,75.89,75.93,75.86,75.89,81415.0,74.6105,74.6498,74.581,74.6105,81415.0
2024-07-09 14:10:00,75.89,75.89,75.82,75.86,37640.0,74.6105,74.6105,74.5416,74.581,37640.0
2024-07-09 14:15:00,75.86,75.88,75.82,75.84,49985.0,74.581,74.6006,74.5416,74.5613,49985.0
2024-07-09 14:20:00,75.84,75.84,75.76,75.83,60188.0,74.5613,74.5613,74.4826,74.5515,60188.0
2024-07-09 14:25:00,75.82,75.83,75.79,75.8,31136.0,74.5416,74.5515,74.5121,74.522,31136.0
2024-07-09 14:30:00,75.79,75.79,75.69,75.71,57814.0,74.5121,74.5121,74.4138,74.4335,57814.0
2024-07-09 14:35:00,75.71,75.76,75.69,75.76,42826.0,74.4335,74.4826,74.4138,74.4826,42826.0
2024-07-09 14:40:00,75.75,75.78,75.7,75.76,77958.0,74.4728,74.5023,74.4237,74.4826,77958.0
2024-07-09 14:45:00,75.76,75.8,75.74,75.8,44961.0,74.4826,74.522,74.463,74.522,44961.0
2024-07-09 14:50:00,75.8,75.8,75.63,75.65,72943.0,74.522,74.522,74.3548,74.3745,72943.0
2024-07-09 14:55:00,75.65,75.67,75.57,75.62,121196.0,74.3745,74.3942,74.2958,74.345,121196.0
2024-07-09 15:00:00,75.62,75.62,75.54,75.59,67025.0,74.345,74.345,74.2664,74.3155,67025.0
2024-07-09 15:05:00,75.59,75.64,75.57,75.64,52742.0,74.3155,74.3647,74.2958,74.3647,52742.0
2024-07-09 15:10:00,75.64,75.69,75.61,75.69,43255.0,74.3647,74.4138,74.3352,74.4138,43255.0
2024-07-09 15:15:00,75.69,75.72,75.66,75.7,65825.0,74.4138,74.4433,74.3843,74.4237,65825.0
2024-07-09 15:20:00,75.7,75.73,75.67,75.68,48034.0,74.4237,74.4531,74.3942,74.404,48034.0
2024-07-09 15:25:00,75.69,75.71,75.64,75.65,75843.0,74.4138,74.4335,74.3647,74.3745,75843.0
2024-07-09 15:30:00,75.64,75.66,75.59,75.65,80569.0,74.3647,74.3843,74.3155,74.3745,80569.0
2024-07-09 15:35:00,75.65,75.66,75.58,75.62,92301.0,74.3745,74.3843,74.3057,74.345,92301.0
2024-07-09 15:40:00,75.62,75.67,75.57,75.63,111247.0,74.345,74.3942,74.2958,74.3548,111247.0
2024-07-09 15:45:00,75.63,75.69,75.62,75.65,146750.0,74.3548,74.4138,74.345,74.3745,146750.0
2024-07-09 15:50:00,75.66,75.74,75.61,75.61,278755.0,74.3843,74.463,74.3352,74.3352,278755.0
2024-07-09 15:55:00,75.62,75.71,75.6,75.69,386973.0,74.345,74.4335,74.3253,74.4138,386973.0
2024-07-10 09:30:00,75.28,75.97,75.25,75.97,564052.0,74.0107,74.6891,73.9812,74.6891,564052.0
2024-07-10 09:35:00,75.97,76.42,75.9,75.94,422711.0,74.6891,75.1315,74.6203,74.6596,422711.0
2024-07-10 09:40:00,75.95,76.13,75.82,75.83,218239.0,74.6694,74.8464,74.5416,74.5515,218239.0
2024-07-10 09:45:00,75.83,76.06,75.83,76.0,178750.0,74.5515,74.7776,74.5515,74.7186,178750.0
2024-07-10 09:50:00,76.0,76.19,75.96,76.06,119830.0,74.7186,74.9054,74.6793,74.7776,119830.0
2024-07-10 09:55:00,76.05,76.06,75.91,75.98,88908.0,74.7678,74.7776,74.6301,74.6989,88908.0
2024-07-10 10:00:00,75.98,76.13,75.9,76.11,146802.0,74.6989,74.8464,74.6203,74.8267,146802.0
2024-07-10 10:05:00,76.11,76.46,76.07,76.45,203386.0,74.8267,75.1708,74.7874,75.161,203386.0
2024-07-10 10:10:00,76.45,76.45,76.2,76.36,123180.0,75.161,75.161,74.9152,75.0725,123180.0
2024-07-10 10:15:00,76.36,76.43,76.3,76.41,126844.0,75.0725,75.1413,75.0135,75.1217,126844.0
2024-07-10 10:20:00,76.41,76.42,76.3,76.42,98205.0,75.1217,75.1315,75.0135,75.1315,98205.0
2024-07-10 10:25:00,76.42,76.66,76.38,76.64,253343.0,75.1315,75.3675,75.0922,75.3478,253343.0
2024-07-10 10:30:00,76.64,76.65,76.46,76.54,173175.0,75.3478,75.3576,75.1708,75.2495,173175.0
2024-07-10 10:35:00,76.54,76.62,76.48,76.51,140110.0,75.2495,75.3281,75.1905,75.22,140110.0
2024-07-10 10:40:00,76.51,76.55,76.42,76.53,71058.0,75.22,75.2593,75.1315,75.2397,71058.0
2024-07-10 10:45:00,76.53,76.59,76.45,76.52,82635.0,75.2397,75.2986,75.161,75.2298,82635.0
2024-07-10 10:50:00,76.52,76.52,76.06,76.11,172523.0,75.2298,75.2298,74.7776,74.8267,172523.0
2024-07-10 10:55:00,76.11,76.21,76.07,76.13,154756.0,74.8267,74.9251,74.7874,74.8464,154756.0
2024-07-10 11:00:00,76.12,76.17,76.03,76.17,161466.0,74.8366,74.8857,74.7481,74.8857,161466.0
2024-07-10 11:05:00,76.17,76.29,76.1,76.28,107363.0,74.8857,75.0037,74.8169,74.9939,107363.0
2024-07-10 11:10:00,76.28,76.48,76.28,76.48,117384.0,74.9939,75.1905,74.9939,75.1905,117384.0
2024-07-10 11:15:00,76.47,76.49,76.22,76.28,119250.0,75.1807,75.2003,74.9349,74.9939,119250.0
2024-07-10 11:20:00,76.27,76.34,76.22,76.28,89612.0,74.984,75.0529,74.9349,74.9939,89612.0
2024-07-10 11:25:00,76.28,76.41,76.27,76.4,92468.0,74.9939,75.1217,74.984,75.1119,92468.0
2024-07-10 11:30:00,76.41,76.47,76.33,76.36,102732.0,75.1217,75.1807,75.043,75.0725,102732.0
2024-07-10 11:35:00,76.36,76.42,76.31,76.34,75241.0,75.0725,75.1315,75.0234,75.0529,75241.0
2024-07-10 11:40:00,76.34,76.38,76.27,76.3,119077.0,75.0529,75.0922,74.984,75.0135,119077.0
2024-07-10 11:45:00,76.29,76.32,76.23,76.28,70369.0,75.0037,75.0332,74.9447,74.9939,70369.0
2024-07-10 11:50:00,76.28,76.3,76.17,76.18,48143.0,74.9939,75.0135,74.8857,74.8956,48143.0
2024-07-10 11:55:00,76.18,76.22,76.16,76.2,45576.0,74.8956,74.9349,74.8759,74.9152,45576.0
2024-07-10 12:00:00,76.2,76.22,76.16,76.18,85422.0,74.9152,74.9349,74.8759,74.8956,85422.0
2024-07-10 12:05:00,76.17,76.18,76.09,76.1,47711.0,74.8857,74.8956,74.8071,74.8169,47711.0
2024-07-10 12:10:00,76.1,76.15,76.07,76.14,123056.0,74.8169,74.8661,74.7874,74.8562,123056.0
2024-07-10 12:15:00,76.14,76.2,76.14,76.2,75420.0,74.8562,74.9152,74.8562,74.9152,75420.0
2024-07-10 12:20:00,76.19,76.24,76.14,76.17,98916.0,74.9054,74.9546,74.8562,74.8857,98916.0
2024-07-10 12:25:00,76.16,76.17,76.12,76.14,44749.0,74.8759,74.8857,74.8366,74.8562,44749.0
2024-07-10 12:30:00,76.14,76.15,76.01,76.03,83553.0,74.8562,74.8661,74.7284,74.7481,83553.0
2024-07-10 12:35:00,76.03,76.07,76.0,76.02,46974.0,74.7481,74.7874,74.7186,74.7383,46974.0
2024-07-10 12:40:00,76.02,76.1,76.0,76.09,48548.0,74.7383,74.8169,74.7186,74.8071,48548.0
2024-07-10 12:45:00,76.09,76.09,76.0,76.03,66884.0,74.8071,74.8071,74.7186,74.7481,66884.0
2024-07-10 12:50:00,76.03,76.06,75.96,75.98,65626.0,74.7481,74.7776,74.6793,74.6989,65626.0
2024-07-10 12:55:00,75.97,76.02,75.97,76.0,30673.0,74.6891,74.7383,74.6891,74.7186,30673.0
2024-07-10 13:00:00,76.0,76.12,75.99,76.09,56572.0,74.7186,74.8366,74.7088,74.8071,56572.0
2024-07-10 13:05:00,76.09,76.11,76.0,76.02,30132.0,74.8071,74.8267,74.7186,74.7383,30132.0
2024-07-10 13:10:00,76.02,76.06,76.0,76.03,53465.0,74.7383,74.7776,74.7186,74.7481,53465.0
2024-07-10 13:15:00,76.04,76.06,75.97,75.98,48158.0,74.7579,74.7776,74.6891,74.6989,48158.0
2024-07-10 13:20:00,75.98,75.98,75.85,75.88,80639.0,74.6989,74.6989,74.5711,74.6006,80639.0
2024-07-10 13:25:00,75.89,75.98,75.88,75.98,32909.0,74.6105,74.6989,74.6006,74.6989,32909.0
2024-07-10 13:30:00,75.99,76.02,75.97,75.99,34257.0,74.7088,74.7383,74.6891,74.7088,34257.0
2024-07-10 13:35:00,75.99,76.05,75.98,76.04,30884.0,74.7088,74.7678,74.6989,74.7579,30884.0
2024-07-10 13:40:00,76.04,76.07,76.01,76.03,55895.0,74.7579,74.7874,74.7284,74.7481,55895.0
2024-07-10 13:45:00,76.03,76.15,76.03,76.15,232213.0,74.7481,74.8661,74.7481,74.8661,232213.0
2024-07-10 13:50:00,76.15,76.17,76.07,76.12,56196.0,74.8661,74.8857,74.7874,74.8366,56196.0
2024-07-10 13:55:00,76.12,76.13,76.07,76.08,41976.0,74.8366,74.8464,74.7874,74.7972,41976.0
2024-07-10 14:00:00,76.08,76.08,75.95,75.98,64323.0,74.7972,74.7972,74.6694,74.6989,64323.0
2024-07-10 14:05:00,75.97,76.0,75.93,75.94,39666.0,74.6891,74.7186,74.6498,74.6596,39666.0
2024-07-10 14:10:00,75.93,75.97,75.9,75.97,50311.0,74.6498,74.6891,74.6203,74.6891,50311.0
2024-07-10 14:15:00,75.97,75.99,75.93,75.98,47934.0,74.6891,74.7088,74.6498,74.6989,47934.0
2024-07-10 14:20:00,75.98,76.02,75.94,75.94,74155.0,74.6989,74.7383,74.6596,74.6596,74155.0
2024-07-10 14:25:00,75.92,75.95,75.88,75.9,60467.0,74.6399,74.6694,74.6006,74.6203,60467.0
2024-07-10 14:30:00,75.91,75.91,75.82,75.83,93593.0,74.6301,74.6301,74.5416,74.5515,93593.0
2024-07-10 14:35:00,75.83,75.89,75.75,75.89,117256.0,74.5515,74.6105,74.4728,74.6105,117256.0
2024-07-10 14:40:00,75.89,75.95,75.86,75.95,64422.0,74.6105,74.6694,74.581,74.6694,64422.0
2024-07-10 14:45:00,75.95,76.04,75.94,76.01,84203.0,74.6694,74.7579,74.6596,74.7284,84203.0
2024-07-10 14:50:00,76.02,76.04,75.97,75.98,49562.0,74.7383,74.7579,74.6891,74.6989,49562.0
2024-07-10 14:55:00,75.97,75.98,75.94,75.98,46698.0,74.6891,74.6989,74.6596,74.6989,46698.0
2024-07-10 15:00:00,75.97,75.98,75.93,75.94,34029.0,74.6891,74.6989,74.6498,74.6596,34029.0
2024-07-10 15:05:00,75.94,76.0,75.92,75.97,41490.0,74.6596,74.7186,74.6399,74.6891,41490.0
2024-07-10 15:10:00,75.97,76.01,75.95,75.98,50498.0,74.6891,74.7284,74.6694,74.6989,50498.0
2024-07-10 15:15:00,75.98,76.04,75.95,76.04,50760.0,74.6989,74.7579,74.6694,74.7579,50760.0
2024-07-10 15:20:00,76.04,76.08,75.96,75.97,109561.0,74.7579,74.7972,74.6793,74.6891,109561.0
2024-07-10 15:25:00,75.97,76.05,75.97,76.03,57173.0,74.6891,74.7678,74.6891,74.7481,57173.0
2024-07-10 15:30:00,76.03,76.05,76.0,76.02,73949.0,74.7481,74.7678,74.7186,74.7383,73949.0
2024-07-10 15:35:00,76.02,76.05,76.0,76.01,67665.0,74.7383,74.7678,74.7186,74.7284,67665.0
2024-07-10 15:40:00,76.01,76.02,75.97,76.0,98057.0,74.7284,74.7383,74.6891,74.7186,98057.0
2024-07-10 15:45:00,76.0,76.03,75.98,76.0,103117.0,74.7186,74.7481,74.6989,74.7186,103117.0
2024-07-10 15:50:00,75.99,76.05,75.96,75.98,159804.0,74.7088,74.7678,74.6793,74.6989,159804.0
2024-07-10 15:55:00,75.99,76.04,75.97,75.99,288596.0,74.7088,74.7579,74.6891,74.7088,288596.0
2024-07-11 09:30:00,77.66,77.8,77.49,77.53,802219.0,76.3506,76.4882,76.1835,76.2228,802219.0
2024-07-11 09:35:00,77.54,77.76,77.42,77.58,482293.0,76.2326,76.4489,76.1147,76.272,482293.0
2024-07-11 09:40:00,77.58,77.75,77.54,77.69,290028.0,76.272,76.4391,76.2326,76.3801,290028.0
2024-07-11 09:45:00,77.69,77.78,77.59,77.62,729303.0,76.3801,76.4686,76.2818,76.3113,729303.0
2024-07-11 09:50:00,77.64,78.1,77.6,77.95,749490.0,76.3309,76.7832,76.2916,76.6357,749490.0
2024-07-11 09:55:00,77.95,78.17,77.87,78.12,413209.0,76.6357,76.852,76.5571,76.8029,413209.0
2024-07-11 10:00:00,78.12,78.49,78.1,78.48,497231.0,76.8029,77.1666,76.7832,77.1568,497231.0
2024-07-11 10:05:00,78.48,78.83,78.48,78.76,543820.0,77.1568,77.5009,77.1568,77.4321,543820.0
2024-07-11 10:10:00,78.76,78.77,78.1,78.1,461126.0,77.4321,77.4419,76.7832,76.7832,461126.0
2024-07-11 10:15:00,78.1,78.18,77.95,78.1,365050.0,76.7832,76.8618,76.6357,76.7832,365050.0
2024-07-11 10:20:00,78.1,78.13,77.93,77.93,266549.0,76.7832,76.8127,76.6161,76.6161,266549.0
2024-07-11 10:25:00,77.93,78.16,77.93,78.1,233311.0,76.6161,76.8422,76.6161,76.7832,233311.0
2024-07-11 10:30:00,78.1,78.35,78.08,78.28,255812.0,76.7832,77.029,76.7635,76.9602,255812.0
2024-07-11 10:35:00,78.29,78.4,78.25,78.31,164271.0,76.97,77.0781,76.9307,76.9896,164271.0
2024-07-11 10:40:00,78.31,78.49,78.26,78.42,172990.0,76.9896,77.1666,76.9405,77.0978,172990.0
2024-07-11 10:45:00,78.42,78.57,78.42,78.56,165582.0,77.0978,77.2453,77.0978,77.2354,165582.0
2024-07-11 10:50:00,78.56,78.79,78.55,78.64,326143.0,77.2354,77.4616,77.2256,77.3141,326143.0
2024-07-11 10:55:00,78.65,78.71,78.38,78.44,291258.0,77.3239,77.3829,77.0585,77.1175,291258.0
2024-07-11 11:00:00,78.44,78.51,78.07,78.29,254161.0,77.1175,77.1863,76.7537,76.97,254161.0
2024-07-11 11:05:00,78.28,78.31,78.09,78.24,228958.0,76.9602,76.9896,76.7734,76.9208,228958.0
2024-07-11 11:10:00,78.24,78.26,78.09,78.21,141212.0,76.9208,76.9405,76.7734,76.8913,141212.0
2024-07-11 11:15:00,78.21,78.3,78.15,78.3,133550.0,76.8913,76.9798,76.8323,76.9798,133550.0
2024-07-11 11:20:00,78.3,78.35,78.25,78.26,145703.0,76.9798,77.029,76.9307,76.9405,145703.0
2024-07-11 11:25:00,78.26,78.28,78.15,78.19,129713.0,76.9405,76.9602,76.8323,76.8717,129713.0
2024-07-11 11:30:00,78.18,78.24,78.05,78.23,143342.0,76.8618,76.9208,76.734,76.911,143342.0
2024-07-11 11:35:00,78.23,78.51,78.21,78.33,215602.0,76.911,77.1863,76.8913,77.0093,215602.0
2024-07-11 11:40:00,78.35,78.39,78.19,78.3,122223.0,77.029,77.0683,76.8717,76.9798,122223.0
2024-07-11 11:45:00,78.3,78.4,78.27,78.4,127315.0,76.9798,77.0781,76.9503,77.0781,127315.0
2024-07-11 11:50:00,78.4,78.45,78.3,78.34,100646.0,77.0781,77.1273,76.9798,77.0191,100646.0
2024-07-11 11:55:00,78.34,78.37,78.25,78.32,82404.0,77.0191,77.0486,76.9307,76.9995,82404.0
2024-07-11 12:00:00,78.31,78.33,78.12,78.13,128087.0,76.9896,77.0093,76.8029,76.8127,128087.0
2024-07-11 12:05:00,78.13,78.34,78.1,78.31,171071.0,76.8127,77.0191,76.7832,76.9896,171071.0
2024-07-11 12:10:00,78.31,78.33,78.24,78.26,130771.0,76.9896,77.0093,76.9208,76.9405,130771.0
2024-07-11 12:15:00,78.26,78.26,78.1,78.2,131523.0,76.9405,76.9405,76.7832,76.8815,131523.0
2024-07-11 12:20:00,78.21,78.23,78.11,78.17,90990.0,76.8913,76.911,76.793,76.852,90990.0
2024-07-11 12:25:00,78.17,78.17,77.98,78.16,266929.0,76.852,76.852,76.6652,76.8422,266929.0
2024-07-11 12:30:00,78.16,78.33,78.12,78.29,104751.0,76.8422,77.0093,76.8029,76.97,104751.0
2024-07-11 12:35:00,78.29,78.35,78.24,78.34,66759.0,76.97,77.029,76.9208,77.0191,66759.0
2024-07-11 12:40:00,78.33,78.44,78.3,78.43,89027.0,77.0093,77.1175,76.9798,77.1076,89027.0
2024-07-11 12:45:00,78.45,78.45,78.26,78.28,112041.0,77.1273,77.1273,76.9405,76.9602,112041.0
2024-07-11 12:50:00,78.28,78.43,78.28,78.42,99092.0,76.9602,77.1076,76.9602,77.0978,99092.0
2024-07-11 12:55:00,78.43,78.51,78.21,78.21,127593.0,77.1076,77.1863,76.8913,76.8913,127593.0
2024-07-11 13:00:00,78.21,78.28,78.17,78.21,127897.0,76.8913,76.9602,76.852,76.8913,127897.0
2024-07-11 13:05:00,78.21,78.32,78.19,78.29,63935.0,76.8913,76.9995,76.8717,76.97,63935.0
2024-07-11 13:10:00,78.29,78.48,78.25,78.48,116930.0,76.97,77.1568,76.9307,77.1568,116930.0
2024-07-11 13:15:00,78.48,78.56,78.46,78.54,148268.0,77.1568,77.2354,77.1371,77.2158,148268.0
2024-07-11 13:20:00,78.55,78.6,78.51,78.55,67056.0,77.2256,77.2748,77.1863,77.2256,67056.0
2024-07-11 13:25:00,78.54,78.56,78.45,78.54,94914.0,77.2158,77.2354,77.1273,77.2158,94914.0
2024-07-11 13:30:00,78.54,78.55,78.47,78.54,82049.0,77.2158,77.2256,77.147,77.2158,82049.0
2024-07-11 13:35:00,78.54,78.56,78.4,78.41,67134.0,77.2158,77.2354,77.0781,77.088,67134.0
2024-07-11 13:40:00,78.41,78.42,78.31,78.36,57399.0,77.088,77.0978,76.9896,77.0388,57399.0
2024-07-11 13:45:00,78.36,78.37,78.27,78.31,72720.0,77.0388,77.0486,76.9503,76.9896,72720.0
2024-07-11 13:50:00,78.31,78.34,78.27,78.28,52609.0,76.9896,77.0191,76.9503,76.9602,52609.0
2024-07-11 13:55:00,78.29,78.31,78.24,78.24,51226.0,76.97,76.9896,76.9208,76.9208,51226.0
2024-07-11 14:00:00,78.25,78.27,78.13,78.16,67647.0,76.9307,76.9503,76.8127,76.8422,67647.0
2024-07-11 14:05:00,78.15,78.25,78.13,78.23,97020.0,76.8323,76.9307,76.8127,76.911,97020.0
2024-07-11 14:10:00,78.24,78.37,78.24,78.37,79157.0,76.9208,77.0486,76.9208,77.0486,79157.0
2024-07-11 14:15:00,78.37,78.55,78.36,78.54,128959.0,77.0486,77.2256,77.0388,77.2158,128959.0
2024-07-11 14:20:00,78.54,78.55,78.5,78.54,120823.0,77.2158,77.2256,77.1764,77.2158,120823.0
2024-07-11 14:25:00,78.54,78.54,78.45,78.46,90406.0,77.2158,77.2158,77.1273,77.1371,90406.0
2024-07-11 14:30:00,78.46,78.6,78.43,78.59,115411.0,77.1371,77.2748,77.1076,77.2649,115411.0
2024-07-11 14:35:00,78.58,78.58,78.5,78.52,95081.0,77.2551,77.2551,77.1764,77.1961,95081.0
2024-07-11 14:40:00,78.52,78.54,78.45,78.48,55231.0,77.1961,77.2158,77.1273,77.1568,55231.0
2024-07-11 14:45:00,78.49,78.5,78.41,78.42,44812.0,77.1666,77.1764,77.088,77.0978,44812.0
2024-07-11 14:50:00,78.43,78.47,78.43,78.45,51947.0,77.1076,77.147,77.1076,77.1273,51947.0
2024-07-11 14:55:00,78.45,78.5,78.44,78.49,36804.0,77.1273,77.1764,77.1175,77.1666,36804.0
2024-07-11 15:00:00,78.48,78.57,78.47,78.56,78044.0,77.1568,77.2453,77.147,77.2354,78044.0
2024-07-11 15:05:00,78.56,78.61,78.51,78.54,155288.0,77.2354,77.2846,77.1863,77.2158,155288.0
2024-07-11 15:10:00,78.54,78.6,78.46,78.59,104177.0,77.2158,77.2748,77.1371,77.2649,104177.0
2024-07-11 15:15:00,78.59,78.6,78.55,78.58,96804.0,77.2649,77.2748,77.2256,77.2551,96804.0
2024-07-11 15:20:00,78.57,78.57,78.51,78.53,91519.0,77.2453,77.2453,77.1863,77.2059,91519.0
2024-07-11 15:25:00,78.53,78.53,78.45,78.51,113557.0,77.2059,77.2059,77.1273,77.1863,113557.0
2024-07-11 15:30:00,78.51,78.59,78.48,78.58,129850.0,77.1863,77.2649,77.1568,77.2551,129850.0
2024-07-11 15:35:00,78.58,78.61,78.52,78.58,156016.0,77.2551,77.2846,77.1961,77.2551,156016.0
2024-07-11 15:40:00,78.58,78.6,78.52,78.52,133119.0,77.2551,77.2748,77.1961,77.1961,133119.0
2024-07-11 15:45:00,78.53,78.58,78.47,78.48,184079.0,77.2059,77.2551,77.147,77.1568,184079.0
2024-07-11 15:50:00,78.48,78.51,78.38,78.39,301391.0,77.1568,77.1863,77.0585,77.0683,301391.0
2024-07-11 15:55:00,78.4,78.54,78.39,78.51,589985.0,77.0781,77.2158,77.0683,77.1863,589985.0
2024-07-12 09:30:00,80.3,80.5,80.13,80.36,1050716.0,78.9461,79.1427,78.779,79.0051,1050716.0
2024-07-12 09:35:00,80.36,80.99,80.35,80.95,836958.0,79.0051,79.6245,78.9953,79.5851,836958.0
2024-07-12 09:40:00,80.95,81.01,80.47,80.52,631796.0,79.5851,79.6441,79.1132,79.1624,631796.0
2024-07-12 09:45:00,80.51,80.66,80.45,80.58,331858.0,79.1526,79.3,79.0936,79.2214,331858.0
2024-07-12 09:50:00,80.58,80.66,80.42,80.47,259321.0,79.2214,79.3,79.0641,79.1132,259321.0
2024-07-12 09:55:00,80.46,80.46,80.06,80.06,570816.0,79.1034,79.1034,78.7101,78.7101,570816.0
2024-07-12 10:00:00,80.06,80.1,79.72,79.85,379345.0,78.7101,78.7495,78.3759,78.5037,379345.0
2024-07-12 10:05:00,79.86,80.02,79.84,79.86,285178.0,78.5135,78.6708,78.4939,78.5135,285178.0
2024-07-12 10:10:00,79.86,80.0,79.79,79.95,204547.0,78.5135,78.6512,78.4447,78.602,204547.0
2024-07-12 10:15:00,79.95,80.0,79.76,79.79,166128.0,78.602,78.6512,78.4152,78.4447,166128.0
2024-07-12 10:20:00,79.79,79.8,79.64,79.75,176746.0,78.4447,78.4545,78.2972,78.4054,176746.0
2024-07-12 10:25:00,79.74,79.96,79.7,79.91,138002.0,78.3955,78.6118,78.3562,78.5627,138002.0
2024-07-12 10:30:00,79.93,80.0,79.84,79.84,124406.0,78.5823,78.6512,78.4939,78.4939,124406.0
2024-07-12 10:35:00,79.84,79.88,79.72,79.75,141263.0,78.4939,78.5332,78.3759,78.4054,141263.0
2024-07-12 10:40:00,79.74,79.75,79.52,79.59,153607.0,78.3955,78.4054,78.1792,78.2481,153607.0
2024-07-12 10:45:00,79.61,79.64,79.43,79.58,198416.0,78.2677,78.2972,78.0908,78.2382,198416.0
2024-07-12 10:50:00,79.59,79.64,79.42,79.62,164755.0,78.2481,78.2972,78.0809,78.2776,164755.0
2024-07-12 10:55:00,79.62,79.74,79.54,79.74,113893.0,78.2776,78.3955,78.1989,78.3955,113893.0
2024-07-12 11:00:00,79.78,79.94,79.68,79.82,123851.0,78.4349,78.5922,78.3366,78.4742,123851.0
2024-07-12 11:05:00,79.82,79.88,79.77,79.84,74565.0,78.4742,78.5332,78.425,78.4939,74565.0
2024-07-12 11:10:00,79.84,79.89,79.74,79.78,57362.0,78.4939,78.543,78.3955,78.4349,57362.0
2024-07-12 11:15:00,79.79,79.81,79.7,79.72,62180.0,78.4447,78.4644,78.3562,78.3759,62180.0
2024-07-12 11:20:00,79.72,79.77,79.63,79.66,67039.0,78.3759,78.425,78.2874,78.3169,67039.0
2024-07-12 11:25:00,79.67,79.77,79.66,79.75,146067.0,78.3267,78.425,78.3169,78.4054,146067.0
2024-07-12 11:30:00,79.76,79.92,79.76,79.84,123984.0,78.4152,78.5725,78.4152,78.4939,123984.0
2024-07-12 11:35:00,79.83,79.89,79.78,79.79,71740.0,78.484,78.543,78.4349,78.4447,71740.0
2024-07-12 11:40:00,79.8,79.87,79.8,79.81,79868.0,78.4545,78.5233,78.4545,78.4644,79868.0
2024-07-12 11:45:00,79.81,79.87,79.78,79.87,42022.0,78.4644,78.5233,78.4349,78.5233,42022.0
2024-07-12 11:50:00,79.88,79.94,79.84,79.9,106973.0,78.5332,78.5922,78.4939,78.5528,106973.0
2024-07-12 11:55:00,79.9,79.9,79.69,79.73,243157.0,78.5528,78.5528,78.3464,78.3857,243157.0
2024-07-12 12:00:00,79.73,79.87,79.73,79.84,70927.0,78.3857,78.5233,78.3857,78.4939,70927.0
2024-07-12 12:05:00,79.83,79.83,79.76,79.78,50886.0,78.484,78.484,78.4152,78.4349,50886.0
2024-07-12 12:10:00,79.78,79.82,79.75,79.76,88496.0,78.4349,78.4742,78.4054,78.4152,88496.0
2024-07-12 12:15:00,79.75,79.8,79.73,79.79,58239.0,78.4054,78.4545,78.3857,78.4447,58239.0
2024-07-12 12:20:00,79.8,79.83,79.74,79.83,55148.0,78.4545,78.484,78.3955,78.484,55148.0
2024-07-12 12:25:00,79.83,79.86,79.79,79.85,64725.0,78.484,78.5135,78.4447,78.5037,64725.0
2024-07-12 12:30:00,79.85,79.88,79.82,79.86,56673.0,78.5037,78.5332,78.4742,78.5135,56673.0
2024-07-12 12:35:00,79.86,79.89,79.83,79.84,54072.0,78.5135,78.543,78.484,78.4939,54072.0
2024-07-12 12:40:00,79.84,79.86,79.79,79.81,73079.0,78.4939,78.5135,78.4447,78.4644,73079.0
2024-07-12 12:45:00,79.8,79.85,79.75,79.84,45616.0,78.4545,78.5037,78.4054,78.4939,45616.0
2024-07-12 12:50:00,79.84,79.87,79.83,79.85,47503.0,78.4939,78.5233,78.484,78.5037,47503.0
2024-07-12 12:55:00,79.86,79.87,79.83,79.84,72613.0,78.5135,78.5233,78.484,78.4939,72613.0
2024-07-12 13:00:00,79.84,79.86,79.81,79.85,51286.0,78.4939,78.5135,78.4644,78.5037,51286.0
2024-07-12 13:05:00,79.85,79.9,79.85,79.89,77652.0,78.5037,78.5528,78.5037,78.543,77652.0
2024-07-12 13:10:00,79.89,79.92,79.81,79.81,52708.0,78.543,78.5725,78.4644,78.4644,52708.0
2024-07-12 13:15:00,79.81,79.86,79.8,79.8,42834.0,78.4644,78.5135,78.4545,78.4545,42834.0
2024-07-12 13:20:00,79.8,79.86,79.78,79.84,34305.0,78.4545,78.5135,78.4349,78.4939,34305.0
2024-07-12 13:25:00,79.84,79.89,79.82,79.89,52619.0,78.4939,78.543,78.4742,78.543,52619.0
2024-07-12 13:30:00,79.89,79.89,79.83,79.84,39747.0,78.543,78.543,78.484,78.4939,39747.0
2024-07-12 13:35:00,79.84,79.87,79.84,79.84,45096.0,78.4939,78.5233,78.4939,78.4939,45096.0
2024-07-12 13:40:00,79.84,79.91,79.84,79.86,50292.0,78.4939,78.5627,78.4939,78.5135,50292.0
2024-07-12 13:45:00,79.85,79.88,79.83,79.86,45435.0,78.5037,78.5332,78.484,78.5135,45435.0
2024-07-12 13:50:00,79.86,79.88,79.83,79.88,63794.0,78.5135,78.5332,78.484,78.5332,63794.0
2024-07-12 13:55:00,79.87,79.9,79.83,79.86,55620.0,78.5233,78.5528,78.484,78.5135,55620.0
2024-07-12 14:00:00,79.86,79.87,79.82,79.86,58087.0,78.5135,78.5233,78.4742,78.5135,58087.0
2024-07-12 14:05:00,79.86,79.89,79.83,79.86,69575.0,78.5135,78.543,78.484,78.5135,69575.0
2024-07-12 14:10:00,79.86,79.89,79.76,79.77,60642.0,78.5135,78.543,78.4152,78.425,60642.0
2024-07-12 14:15:00,79.76,79.8,79.75,79.77,55684.0,78.4152,78.4545,78.4054,78.425,55684.0
2024-07-12 14:20:00,79.76,79.77,79.66,79.7,60276.0,78.4152,78.425,78.3169,78.3562,60276.0
2024-07-12 14:25:00,79.7,79.78,79.68,79.77,69076.0,78.3562,78.4349,78.3366,78.425,69076.0
2024-07-12 14:30:00,79.78,79.78,79.72,79.73,67519.0,78.4349,78.4349,78.3759,78.3857,67519.0
2024-07-12 14:35:00,79.74,79.79,79.74,79.77,51809.0,78.3955,78.4447,78.3955,78.425,51809.0
2024-07-12 14:40:00,79.78,79.78,79.73,79.77,90970.0,78.4349,78.4349,78.3857,78.425,90970.0
2024-07-12 14:45:00,79.77,79.85,79.77,79.81,69649.0,78.425,78.5037,78.425,78.4644,69649.0
2024-07-12 14:50:00,79.81,79.81,79.75,79.78,43422.0,78.4644,78.4644,78.4054,78.4349,43422.0
2024-07-12 14:55:00,79.78,79.83,79.77,79.82,58001.0,78.4349,78.484,78.425,78.4742,58001.0
2024-07-12 15:00:00,79.82,79.82,79.75,79.77,72681.0,78.4742,78.4742,78.4054,78.425,72681.0
2024-07-12 15:05:00,79.77,79.82,79.77,79.79,52152.0,78.425,78.4742,78.425,78.4447,52152.0
2024-07-12 15:10:00,79.8,79.83,79.74,79.76,64129.0,78.4545,78.484,78.3955,78.4152,64129.0
2024-07-12 15:15:00,79.76,79.82,79.75,79.81,62120.0,78.4152,78.4742,78.4054,78.4644,62120.0
2024-07-12 15:20:00,79.81,79.83,79.75,79.8,94957.0,78.4644,78.484,78.4054,78.4545,94957.0
2024-07-12 15:25:00,79.79,79.89,79.79,79.88,73644.0,78.4447,78.543,78.4447,78.5332,73644.0
2024-07-12 15:30:00,79.87,79.88,79.75,79.81,150771.0,78.5233,78.5332,78.4054,78.4644,150771.0
2024-07-12 15:35:00,79.81,79.82,79.72,79.75,123574.0,78.4644,78.4742,78.3759,78.4054,123574.0
2024-07-12 15:40:00,79.75,79.76,79.67,79.75,167451.0,78.4054,78.4152,78.3267,78.4054,167451.0
2024-07-12 15:45:00,79.75,79.79,79.69,79.72,199394.0,78.4054,78.4447,78.3464,78.3759,199394.0
2024-07-12 15:50:00,79.7,79.73,79.63,79.64,338251.0,78.3562,78.3857,78.2874,78.2972,338251.0
2024-07-12 15:55:00,79.64,79.71,79.61,79.66,475247.0,78.2972,78.366,78.2677,78.3169,475247.0
2024-07-15 09:30:00,78.06,78.13,77.45,77.68,768129.0,76.7439,76.8127,76.1441,76.3703,768129.0
2024-07-15 09:35:00,77.7,78.02,77.6,77.98,414395.0,76.3899,76.7045,76.2916,76.6652,414395.0
2024-07-15 09:40:00,77.98,78.3,77.97,78.25,215897.0,76.6652,76.9798,76.6554,76.9307,215897.0
2024-07-15 09:45:00,78.25,78.52,78.15,78.45,200699.0,76.9307,77.1961,76.8323,77.1273,200699.0
2024-07-15 09:50:00,78.45,78.57,78.31,78.41,174573.0,77.1273,77.2453,76.9896,77.088,174573.0
2024-07-15 09:55:00,78.41,78.5,78.3,78.39,161979.0,77.088,77.1764,76.9798,77.0683,161979.0
2024-07-15 10:00:00,78.4,78.53,78.33,78.4,217693.0,77.0781,77.2059,77.0093,77.0781,217693.0
2024-07-15 10:05:00,78.4,78.55,78.35,78.55,172426.0,77.0781,77.2256,77.029,77.2256,172426.0
2024-07-15 10:10:00,78.56,78.57,78.43,78.51,125799.0,77.2354,77.2453,77.1076,77.1863,125799.0
2024-07-15 10:15:00,78.51,78.55,78.41,78.5,127317.0,77.1863,77.2256,77.088,77.1764,127317.0
2024-07-15 10:20:00,78.49,78.51,78.32,78.39,149756.0,77.1666,77.1863,76.9995,77.0683,149756.0
2024-07-15 10:25:00,78.38,78.46,78.33,78.45,78809.0,77.0585,77.1371,77.0093,77.1273,78809.0
2024-07-15 10:30:00,78.45,78.46,78.34,78.4,147451.0,77.1273,77.1371,77.0191,77.0781,147451.0
2024-07-15 10:35:00,78.39,78.46,78.3,78.39,199811.0,77.0683,77.1371,76.9798,77.0683,199811.0
2024-07-15 10:40:00,78.39,78.43,78.26,78.28,101232.0,77.0683,77.1076,76.9405,76.9602,101232.0
2024-07-15 10:45:00,78.28,78.32,78.17,78.31,115220.0,76.9602,76.9995,76.852,76.9896,115220.0
2024-07-15 10:50:00,78.3,78.3,78.12,78.14,90895.0,76.9798,76.9798,76.8029,76.8225,90895.0
2024-07-15 10:55:00,78.13,78.19,78.1,78.14,80848.0,76.8127,76.8717,76.7832,76.8225,80848.0
2024-07-15 11:00:00,78.14,78.21,78.13,78.15,102962.0,76.8225,76.8913,76.8127,76.8323,102962.0
2024-07-15 11:05:00,78.14,78.22,78.12,78.22,70138.0,76.8225,76.9012,76.8029,76.9012,70138.0
2024-07-15 11:10:00,78.21,78.41,78.21,78.37,128899.0,76.8913,77.088,76.8913,77.0486,128899.0
2024-07-15 11:15:00,78.38,78.39,78.27,78.34,82372.0,77.0585,77.0683,76.9503,77.0191,82372.0
2024-07-15 11:20:00,78.35,78.46,78.34,78.38,64043.0,77.029,77.1371,77.0191,77.0585,64043.0
2024-07-15 11:25:00,78.38,78.52,78.37,78.44,73206.0,77.0585,77.1961,77.0486,77.1175,73206.0
2024-07-15 11:30:00,78.44,78.46,78.32,78.34,82444.0,77.1175,77.1371,76.9995,77.0191,82444.0
2024-07-15 11:35:00,78.33,78.5,78.33,78.48,68240.0,77.0093,77.1764,77.0093,77.1568,68240.0
2024-07-15 11:40:00,78.48,78.56,78.47,78.54,67853.0,77.1568,77.2354,77.147,77.2158,67853.0
2024-07-15 11:45:00,78.54,78.56,78.46,78.56,62338.0,77.2158,77.2354,77.1371,77.2354,62338.0
2024-07-15 11:50:00,78.56,78.6,78.5,78.54,76467.0,77.2354,77.2748,77.1764,77.2158,76467.0
2024-07-15 11:55:00,78.54,78.55,78.44,78.47,62451.0,77.2158,77.2256,77.1175,77.147,62451.0
2024-07-15 12:00:00,78.46,78.47,78.32,78.33,54583.0,77.1371,77.147,76.9995,77.0093,54583.0
2024-07-15 12:05:00,78.33,78.33,78.22,78.28,87250.0,77.0093,77.0093,76.9012,76.9602,87250.0
2024-07-15 12:10:00,78.28,78.34,78.19,78.19,87964.0,76.9602,77.0191,76.8717,76.8717,87964.0
2024-07-15 12:15:00,78.19,78.3,78.18,78.27,84028.0,76.8717,76.9798,76.8618,76.9503,84028.0
2024-07-15 12:20:00,78.27,78.37,78.22,78.34,64980.0,76.9503,77.0486,76.9012,77.0191,64980.0
2024-07-15 12:25:00,78.34,78.34,78.17,78.19,74506.0,77.0191,77.0191,76.852,76.8717,74506.0
2024-07-15 12:30:00,78.2,78.25,78.17,78.25,56352.0,76.8815,76.9307,76.852,76.9307,56352.0
2024-07-15 12:35:00,78.25,78.29,78.12,78.16,113549.0,76.9307,76.97,76.8029,76.8422,113549.0
2024-07-15 12:40:00,78.16,78.32,78.13,78.25,76518.0,76.8422,76.9995,76.8127,76.9307,76518.0
2024-07-15 12:45:00,78.25,78.26,78.15,78.2,85939.0,76.9307,76.9405,76.8323,76.8815,85939.0
2024-07-15 12:50:00,78.2,78.2,78.1,78.15,75739.0,76.8815,76.8815,76.7832,76.8323,75739.0
2024-07-15 12:55:00,78.15,78.22,78.13,78.17,80896.0,76.8323,76.9012,76.8127,76.852,80896.0
2024-07-15 13:00:00,78.18,78.18,77.97,78.03,107152.0,76.8618,76.8618,76.6554,76.7144,107152.0
2024-07-15 13:05:00,78.03,78.17,78.02,78.16,62072.0,76.7144,76.852,76.7045,76.8422,62072.0
2024-07-15 13:10:00,78.16,78.18,78.13,78.17,58707.0,76.8422,76.8618,76.8127,76.852,58707.0
2024-07-15 13:15:00,78.18,78.25,78.17,78.23,77397.0,76.8618,76.9307,76.852,76.911,77397.0
2024-07-15 13:20:00,78.22,78.26,78.17,78.26,70249.0,76.9012,76.9405,76.852,76.9405,70249.0
2024-07-15 13:25:00,78.26,78.26,78.12,78.16,53739.0,76.9405,76.9405,76.8029,76.8422,53739.0
2024-07-15 13:30:00,78.15,78.22,78.13,78.19,56931.0,76.8323,76.9012,76.8127,76.8717,56931.0
2024-07-15 13:35:00,78.19,78.22,78.13,78.16,56678.0,76.8717,76.9012,76.8127,76.8422,56678.0
2024-07-15 13:40:00,78.16,78.2,78.12,78.13,65899.0,76.8422,76.8815,76.8029,76.8127,65899.0
2024-07-15 13:45:00,78.13,78.2,78.08,78.19,61105.0,76.8127,76.8815,76.7635,76.8717,61105.0
2024-07-15 13:50:00,78.19,78.23,78.18,78.2,69474.0,76.8717,76.911,76.8618,76.8815,69474.0
2024-07-15 13:55:00,78.21,78.23,78.16,78.17,37432.0,76.8913,76.911,76.8422,76.852,37432.0
2024-07-15 14:00:00,78.17,78.18,78.11,78.17,55961.0,76.852,76.8618,76.793,76.852,55961.0
2024-07-15 14:05:00,78.17,78.18,78.11,78.15,51562.0,76.852,76.8618,76.793,76.8323,51562.0
2024-07-15 14:10:00,78.15,78.23,78.14,78.23,49382.0,76.8323,76.911,76.8225,76.911,49382.0
2024-07-15 14:15:00,78.23,78.25,78.21,78.23,49992.0,76.911,76.9307,76.8913,76.911,49992.0
2024-07-15 14:20:00,78.24,78.34,78.24,78.33,60280.0,76.9208,77.0191,76.9208,77.0093,60280.0
2024-07-15 14:25:00,78.33,78.34,78.28,78.33,60932.0,77.0093,77.0191,76.9602,77.0093,60932.0
2024-07-15 14:30:00,78.33,78.37,78.33,78.37,53428.0,77.0093,77.0486,77.0093,77.0486,53428.0
2024-07-15 14:35:00,78.37,78.38,78.25,78.3,45994.0,77.0486,77.0585,76.9307,76.9798,45994.0
2024-07-15 14:40:00,78.3,78.3,78.22,78.23,31173.0,76.9798,76.9798,76.9012,76.911,31173.0
2024-07-15 14:45:00,78.23,78.32,78.22,78.31,34112.0,76.911,76.9995,76.9012,76.9896,34112.0
2024-07-15 14:50:00,78.31,78.32,78.24,78.27,40176.0,76.9896,76.9995,76.9208,76.9503,40176.0
2024-07-15 14:55:00,78.27,78.29,78.24,78.27,43212.0,76.9503,76.97,76.9208,76.9503,43212.0
2024-07-15 15:00:00,78.27,78.29,78.23,78.28,56089.0,76.9503,76.97,76.911,76.9602,56089.0
2024-07-15 15:05:00,78.27,78.27,78.22,78.23,37011.0,76.9503,76.9503,76.9012,76.911,37011.0
2024-07-15 15:10:00,78.23,78.29,78.21,78.27,37501.0,76.911,76.97,76.8913,76.9503,37501.0
2024-07-15 15:15:00,78.27,78.32,78.26,78.28,54304.0,76.9503,76.9995,76.9405,76.9602,54304.0
2024-07-15 15:20:00,78.28,78.28,78.24,78.27,55592.0,76.9602,76.9602,76.9208,76.9503,55592.0
2024-07-15 15:25:00,78.27,78.27,78.18,78.19,98413.0,76.9503,76.9503,76.8618,76.8717,98413.0
2024-07-15 15:30:00,78.19,78.2,78.14,78.14,127631.0,76.8717,76.8815,76.8225,76.8225,127631.0
2024-07-15 15:35:00,78.15,78.16,78.11,78.12,101241.0,76.8323,76.8422,76.793,76.8029,101241.0
2024-07-15 15:40:00,78.12,78.13,78.03,78.09,184927.0,76.8029,76.8127,76.7144,76.7734,184927.0
2024-07-15 15:45:00,78.09,78.09,77.99,78.0,184498.0,76.7734,76.7734,76.675,76.6849,184498.0
2024-07-15 15:50:00,78.0,78.05,77.96,78.05,320792.0,76.6849,76.734,76.6456,76.734,320792.0
2024-07-15 15:55:00,78.05,78.1,78.02,78.02,490983.0,76.734,76.7832,76.7045,76.7045,490983.0
2024-07-16 09:30:00,77.29,77.29,76.98,77.01,68113.0,75.9868,75.9868,75.6821,75.7116,68113.0
2024-07-16 09:35:00,77.02,77.74,77.0,77.73,636821.0,75.7214,76.4293,75.7017,76.4194,636821.0
2024-07-16 09:40:00,77.74,77.81,77.57,77.75,282167.0,76.4293,76.4981,76.2621,76.4391,282167.0
2024-07-16 09:45:00,77.76,78.06,77.7,78.02,249034.0,76.4489,76.7439,76.3899,76.7045,249034.0
2024-07-16 09:50:00,78.02,78.18,78.0,78.17,196770.0,76.7045,76.8618,76.6849,76.852,196770.0
2024-07-16 09:55:00,78.16,78.18,78.04,78.09,91180.0,76.8422,76.8618,76.7242,76.7734,91180.0
2024-07-16 10:00:00,78.1,78.36,78.08,78.3,186257.0,76.7832,77.0388,76.7635,76.9798,186257.0
2024-07-16 10:05:00,78.3,78.31,78.03,78.04,149522.0,76.9798,76.9896,76.7144,76.7242,149522.0
2024-07-16 10:10:00,78.04,78.19,77.95,78.17,130664.0,76.7242,76.8717,76.6357,76.852,130664.0
2024-07-16 10:15:00,78.17,78.21,78.08,78.17,98932.0,76.852,76.8913,76.7635,76.852,98932.0
2024-07-16 10:20:00,78.17,78.2,78.08,78.17,118969.0,76.852,76.8815,76.7635,76.852,118969.0
2024-07-16 10:25:00,78.17,78.23,78.08,78.1,102079.0,76.852,76.911,76.7635,76.7832,102079.0
2024-07-16 10:30:00,78.1,78.25,78.03,78.2,88880.0,76.7832,76.9307,76.7144,76.8815,88880.0
2024-07-16 10:35:00,78.2,78.42,78.18,78.38,150042.0,76.8815,77.0978,76.8618,77.0585,150042.0
2024-07-16 10:40:00,78.38,78.43,78.34,78.41,97170.0,77.0585,77.1076,77.0191,77.088,97170.0
2024-07-16 10:45:00,78.4,78.51,78.35,78.37,82388.0,77.0781,77.1863,77.029,77.0486,82388.0
2024-07-16 10:50:00,78.37,78.41,78.24,78.26,69693.0,77.0486,77.088,76.9208,76.9405,69693.0
2024-07-16 10:55:00,78.26,78.29,78.21,78.23,70635.0,76.9405,76.97,76.8913,76.911,70635.0
2024-07-16 11:00:00,78.22,78.27,78.17,78.23,101472.0,76.9012,76.9503,76.852,76.911,101472.0
2024-07-16 11:05:00,78.23,78.24,77.98,78.01,132564.0,76.911,76.9208,76.6652,76.6947,132564.0
2024-07-16 11:10:00,78.01,78.06,77.96,78.02,118627.0,76.6947,76.7439,76.6456,76.7045,118627.0
2024-07-16 11:15:00,78.02,78.07,78.01,78.05,89949.0,76.7045,76.7537,76.6947,76.734,89949.0
2024-07-16 11:20:00,78.05,78.07,77.95,78.0,177945.0,76.734,76.7537,76.6357,76.6849,177945.0
2024-07-16 11:25:00,78.0,78.05,77.9,77.91,168946.0,76.6849,76.734,76.5866,76.5964,168946.0
2024-07-16 11:30:00,77.9,77.91,77.72,77.86,165042.0,76.5866,76.5964,76.4096,76.5472,165042.0
2024-07-16 11:35:00,77.86,78.03,77.84,78.01,83828.0,76.5472,76.7144,76.5276,76.6947,83828.0
2024-07-16 11:40:00,78.01,78.01,77.95,77.95,59718.0,76.6947,76.6947,76.6357,76.6357,59718.0
2024-07-16 11:45:00,77.97,78.01,77.94,77.97,64668.0,76.6554,76.6947,76.6259,76.6554,64668.0
2024-07-16 11:50:00,77.98,78.03,77.97,78.0,71398.0,76.6652,76.7144,76.6554,76.6849,71398.0
2024-07-16 11:55:00,78.0,78.03,77.93,77.95,49274.0,76.6849,76.7144,76.6161,76.6357,49274.0
2024-07-16 12:00:00,77.95,78.03,77.91,78.01,33899.0,76.6357,76.7144,76.5964,76.6947,33899.0
2024-07-16 12:05:00,78.0,78.02,77.95,77.95,32149.0,76.6849,76.7045,76.6357,76.6357,32149.0
2024-07-16 12:10:00,77.96,78.02,77.91,77.98,44664.0,76.6456,76.7045,76.5964,76.6652,44664.0
2024-07-16 12:15:00,77.98,78.03,77.92,78.01,54606.0,76.6652,76.7144,76.6062,76.6947,54606.0
2024-07-16 12:20:00,78.01,78.05,77.96,78.04,56054.0,76.6947,76.734,76.6456,76.7242,56054.0
2024-07-16 12:25:00,78.04,78.07,77.97,77.97,45323.0,76.7242,76.7537,76.6554,76.6554,45323.0
2024-07-16 12:30:00,77.98,78.01,77.96,78.01,38224.0,76.6652,76.6947,76.6456,76.6947,38224.0
2024-07-16 12:35:00,78.01,78.04,78.0,78.03,29872.0,76.6947,76.7242,76.6849,76.7144,29872.0
2024-07-16 12:40:00,78.03,78.04,77.98,77.99,70253.0,76.7144,76.7242,76.6652,76.675,70253.0
2024-07-16 12:45:00,77.99,78.23,77.99,78.19,54380.0,76.675,76.911,76.675,76.8717,54380.0
2024-07-16 12:50:00,78.2,78.25,78.17,78.2,25907.0,76.8815,76.9307,76.852,76.8815,25907.0
2024-07-16 12:55:00,78.21,78.25,78.19,78.25,18849.0,76.8913,76.9307,76.8717,76.9307,18849.0
2024-07-16 13:00:00,78.24,78.24,78.09,78.15,73034.0,76.9208,76.9208,76.7734,76.8323,73034.0
2024-07-16 13:05:00,78.15,78.22,78.11,78.2,19329.0,76.8323,76.9012,76.793,76.8815,19329.0
2024-07-16 13:10:00,78.2,78.25,78.18,78.2,22308.0,76.8815,76.9307,76.8618,76.8815,22308.0
2024-07-16 13:15:00,78.2,78.21,78.16,78.19,40888.0,76.8815,76.8913,76.8422,76.8717,40888.0
2024-07-16 13:20:00,78.19,78.22,78.18,78.21,23767.0,76.8717,76.9012,76.8618,76.8913,23767.0
2024-07-16 13:25:00,78.22,78.31,78.21,78.28,53982.0,76.9012,76.9896,76.8913,76.9602,53982.0
2024-07-16 13:30:00,78.28,78.32,78.23,78.32,34816.0,76.9602,76.9995,76.911,76.9995,34816.0
2024-07-16 13:35:00,78.31,78.42,78.29,78.42,58056.0,76.9896,77.0978,76.97,77.0978,58056.0
2024-07-16 13:40:00,78.41,78.46,78.38,78.45,37138.0,77.088,77.1371,77.0585,77.1273,37138.0
2024-07-16 13:45:00,78.45,78.47,78.42,78.47,30880.0,77.1273,77.147,77.0978,77.147,30880.0
2024-07-16 13:50:00,78.46,78.55,78.44,78.54,88436.0,77.1371,77.2256,77.1175,77.2158,88436.0
2024-07-16 13:55:00,78.54,78.58,78.53,78.55,50457.0,77.2158,77.2551,77.2059,77.2256,50457.0
2024-07-16 14:00:00,78.54,78.54,78.41,78.44,57692.0,77.2158,77.2158,77.088,77.1175,57692.0
2024-07-16 14:05:00,78.43,78.48,78.41,78.45,42902.0,77.1076,77.1568,77.088,77.1273,42902.0
2024-07-16 14:10:00,78.46,78.51,78.46,78.5,23229.0,77.1371,77.1863,77.1371,77.1764,23229.0
2024-07-16 14:15:00,78.49,78.49,78.42,78.43,27485.0,77.1666,77.1666,77.0978,77.1076,27485.0
2024-07-16 14:20:00,78.43,78.48,78.42,78.48,31272.0,77.1076,77.1568,77.0978,77.1568,31272.0
2024-07-16 14:25:00,78.47,78.48,78.44,78.44,76021.0,77.147,77.1568,77.1175,77.1175,76021.0
2024-07-16 14:30:00,78.45,78.46,78.39,78.45,35060.0,77.1273,77.1371,77.0683,77.1273,35060.0
2024-07-16 14:35:00,78.45,78.51,78.44,78.47,38302.0,77.1273,77.1863,77.1175,77.147,38302.0
2024-07-16 14:40:00,78.46,78.48,78.41,78.44,35893.0,77.1371,77.1568,77.088,77.1175,35893.0
2024-07-16 14:45:00,78.43,78.46,78.41,78.43,23414.0,77.1076,77.1371,77.088,77.1076,23414.0
2024-07-16 14:50:00,78.42,78.44,78.38,78.42,48682.0,77.0978,77.1175,77.0585,77.0978,48682.0
2024-07-16 14:55:00,78.42,78.51,78.42,78.48,44070.0,77.0978,77.1863,77.0978,77.1568,44070.0
2024-07-16 15:00:00,78.48,78.49,78.41,78.43,28658.0,77.1568,77.1666,77.088,77.1076,28658.0
2024-07-16 15:05:00,78.44,78.49,78.43,78.48,25825.0,77.1175,77.1666,77.1076,77.1568,25825.0
2024-07-16 15:10:00,78.49,78.49,78.43,78.44,31075.0,77.1666,77.1666,77.1076,77.1175,31075.0
2024-07-16 15:15:00,78.44,78.46,78.34,78.36,68336.0,77.1175,77.1371,77.0191,77.0388,68336.0
2024-07-16 15:20:00,78.36,78.46,78.33,78.45,54153.0,77.0388,77.1371,77.0093,77.1273,54153.0
2024-07-16 15:25:00,78.46,78.46,78.38,78.39,42902.0,77.1371,77.1371,77.0585,77.0683,42902.0
2024-07-16 15:30:00,78.38,78.46,78.33,78.42,69000.0,77.0585,77.1371,77.0093,77.0978,69000.0
2024-07-16 15:35:00,78.42,78.42,78.36,78.38,51337.0,77.0978,77.0978,77.0388,77.0585,51337.0
2024-07-16 15:40:00,78.37,78.38,78.26,78.28,110953.0,77.0486,77.0585,76.9405,76.9602,110953.0
2024-07-16 15:45:00,78.29,78.33,78.23,78.27,101301.0,76.97,77.0093,76.911,76.9503,101301.0
2024-07-16 15:50:00,78.25,78.31,78.2,78.23,188350.0,76.9307,76.9896,76.8815,76.911,188350.0
2024-07-16 15:55:00,78.23,78.37,78.21,78.37,499861.0,76.911,77.0486,76.8913,77.0486,499861.0
2024-07-17 09:30:00,77.86,77.95,77.55,77.6,64260.0,76.5472,76.6357,76.2425,76.2916,64260.0
2024-07-17 09:35:00,77.62,77.89,77.59,77.66,411099.0,76.3113,76.5767,76.2818,76.3506,411099.0
2024-07-17 09:40:00,77.66,77.71,77.34,77.36,198601.0,76.3506,76.3998,76.036,76.0557,198601.0
2024-07-17 09:45:00,77.36,77.43,77.15,77.17,251312.0,76.0557,76.1245,75.8492,75.8689,251312.0
2024-07-17 09:50:00,77.17,77.58,77.16,77.54,234163.0,75.8689,76.272,75.859,76.2326,234163.0
2024-07-17 09:55:00,77.54,77.62,77.46,77.48,212544.0,76.2326,76.3113,76.154,76.1736,212544.0
2024-07-17 10:00:00,77.48,77.51,77.34,77.51,168484.0,76.1736,76.2031,76.036,76.2031,168484.0
2024-07-17 10:05:00,77.51,77.54,77.32,77.36,119976.0,76.2031,76.2326,76.0163,76.0557,119976.0
2024-07-17 10:10:00,77.36,77.5,77.36,77.41,121929.0,76.0557,76.1933,76.0557,76.1048,121929.0
2024-07-17 10:15:00,77.41,77.53,77.39,77.48,113223.0,76.1048,76.2228,76.0852,76.1736,113223.0
2024-07-17 10:20:00,77.48,77.74,77.45,77.7,113298.0,76.1736,76.4293,76.1441,76.3899,113298.0
2024-07-17 10:25:00,77.7,77.77,77.61,77.62,90132.0,76.3899,76.4588,76.3015,76.3113,90132.0
2024-07-17 10:30:00,77.62,77.77,77.54,77.67,46865.0,76.3113,76.4588,76.2326,76.3604,46865.0
2024-07-17 10:35:00,77.69,77.72,77.31,77.32,259555.0,76.3801,76.4096,76.0065,76.0163,259555.0
2024-07-17 10:40:00,77.33,77.35,77.12,77.2,314752.0,76.0262,76.0458,75.8197,75.8984,314752.0
2024-07-17 10:45:00,77.2,77.32,77.18,77.19,108061.0,75.8984,76.0163,75.8787,75.8885,108061.0
2024-07-17 10:50:00,77.19,77.19,77.13,77.17,121293.0,75.8885,75.8885,75.8295,75.8689,121293.0
2024-07-17 10:55:00,77.17,77.29,77.17,77.27,98636.0,75.8689,75.9868,75.8689,75.9672,98636.0
2024-07-17 11:00:00,77.26,77.32,77.22,77.23,71881.0,75.9574,76.0163,75.918,75.9279,71881.0
2024-07-17 11:05:00,77.23,77.25,77.21,77.23,60634.0,75.9279,75.9475,75.9082,75.9279,60634.0
2024-07-17 11:10:00,77.23,77.24,76.97,77.06,176552.0,75.9279,75.9377,75.6722,75.7607,176552.0
2024-07-17 11:15:00,77.06,77.13,77.05,77.13,65265.0,75.7607,75.8295,75.7509,75.8295,65265.0
2024-07-17 11:20:00,77.13,77.22,77.11,77.12,111377.0,75.8295,75.918,75.8099,75.8197,111377.0
2024-07-17 11:25:00,77.11,77.17,77.1,77.16,74414.0,75.8099,75.8689,75.8001,75.859,74414.0
2024-07-17 11:30:00,77.17,77.22,77.09,77.18,59956.0,75.8689,75.918,75.7902,75.8787,59956.0
2024-07-17 11:35:00,77.17,77.19,77.12,77.14,45394.0,75.8689,75.8885,75.8197,75.8394,45394.0
2024-07-17 11:40:00,77.14,77.17,76.88,76.94,186266.0,75.8394,75.8689,75.5838,75.6427,186266.0
2024-07-17 11:45:00,76.94,76.95,76.73,76.8,116634.0,75.6427,75.6526,75.4363,75.5051,116634.0
2024-07-17 11:50:00,76.81,76.9,76.77,76.9,78154.0,75.5149,75.6034,75.4756,75.6034,78154.0
2024-07-17 11:55:00,76.9,76.93,76.87,76.91,122694.0,75.6034,75.6329,75.5739,75.6133,122694.0
2024-07-17 12:00:00,76.92,76.96,76.79,76.79,74464.0,75.6231,75.6624,75.4953,75.4953,74464.0
2024-07-17 12:05:00,76.8,76.86,76.75,76.85,60671.0,75.5051,75.5641,75.456,75.5543,60671.0
2024-07-17 12:10:00,76.85,76.85,76.73,76.73,75563.0,75.5543,75.5543,75.4363,75.4363,75563.0
2024-07-17 12:15:00,76.74,76.75,76.59,76.63,149538.0,75.4461,75.456,75.2986,75.338,149538.0
2024-07-17 12:20:00,76.63,76.64,76.49,76.5,113318.0,75.338,75.3478,75.2003,75.2102,113318.0
2024-07-17 12:25:00,76.5,76.65,76.5,76.64,115898.0,75.2102,75.3576,75.2102,75.3478,115898.0
2024-07-17 12:30:00,76.63,76.66,76.56,76.56,73666.0,75.338,75.3675,75.2692,75.2692,73666.0
2024-07-17 12:35:00,76.57,76.81,76.57,76.8,90351.0,75.279,75.5149,75.279,75.5051,90351.0
2024-07-17 12:40:00,76.81,76.83,76.67,76.72,62899.0,75.5149,75.5346,75.3773,75.4265,62899.0
2024-07-17 12:45:00,76.72,76.72,76.6,76.7,70012.0,75.4265,75.4265,75.3085,75.4068,70012.0
2024-07-17 12:50:00,76.69,76.77,76.66,76.7,56187.0,75.397,75.4756,75.3675,75.4068,56187.0
2024-07-17 12:55:00,76.71,76.82,76.71,76.81,39081.0,75.4166,75.5248,75.4166,75.5149,39081.0
2024-07-17 13:00:00,76.81,76.85,76.67,76.68,46510.0,75.5149,75.5543,75.3773,75.3871,46510.0
2024-07-17 13:05:00,76.68,76.75,76.64,76.65,40888.0,75.3871,75.456,75.3478,75.3576,40888.0
2024-07-17 13:10:00,76.65,76.7,76.6,76.63,44471.0,75.3576,75.4068,75.3085,75.338,44471.0
2024-07-17 13:15:00,76.62,76.67,76.59,76.66,33700.0,75.3281,75.3773,75.2986,75.3675,33700.0
2024-07-17 13:20:00,76.65,76.69,76.6,76.68,34817.0,75.3576,75.397,75.3085,75.3871,34817.0
2024-07-17 13:25:00,76.68,76.73,76.63,76.69,47806.0,75.3871,75.4363,75.338,75.397,47806.0
2024-07-17 13:30:00,76.69,76.82,76.65,76.81,63401.0,75.397,75.5248,75.3576,75.5149,63401.0
2024-07-17 13:35:00,76.82,76.83,76.79,76.81,27640.0,75.5248,75.5346,75.4953,75.5149,27640.0
2024-07-17 13:40:00,76.81,76.82,76.74,76.76,44580.0,75.5149,75.5248,75.4461,75.4658,44580.0
2024-07-17 13:45:00,76.76,76.86,76.75,76.86,28828.0,75.4658,75.5641,75.456,75.5641,28828.0
2024-07-17 13:50:00,76.86,76.87,76.71,76.72,45235.0,75.5641,75.5739,75.4166,75.4265,45235.0
2024-07-17 13:55:00,76.73,76.75,76.71,76.72,38488.0,75.4363,75.456,75.4166,75.4265,38488.0
2024-07-17 14:00:00,76.71,76.73,76.68,76.69,42558.0,75.4166,75.4363,75.3871,75.397,42558.0
2024-07-17 14:05:00,76.7,76.85,76.7,76.84,36753.0,75.4068,75.5543,75.4068,75.5444,36753.0
2024-07-17 14:10:00,76.84,76.87,76.81,76.84,63246.0,75.5444,75.5739,75.5149,75.5444,63246.0
2024-07-17 14:15:00,76.84,76.97,76.84,76.97,57680.0,75.5444,75.6722,75.5444,75.6722,57680.0
2024-07-17 14:20:00,76.97,76.99,76.95,76.97,44016.0,75.6722,75.6919,75.6526,75.6722,44016.0
2024-07-17 14:25:00,76.97,76.99,76.91,76.97,37374.0,75.6722,75.6919,75.6133,75.6722,37374.0
2024-07-17 14:30:00,76.96,76.96,76.87,76.88,23558.0,75.6624,75.6624,75.5739,75.5838,23558.0
2024-07-17 14:35:00,76.89,76.92,76.87,76.87,42930.0,75.5936,75.6231,75.5739,75.5739,42930.0
2024-07-17 14:40:00,76.88,76.94,76.86,76.93,31737.0,75.5838,75.6427,75.5641,75.6329,31737.0
2024-07-17 14:45:00,76.94,76.96,76.88,76.88,31847.0,75.6427,75.6624,75.5838,75.5838,31847.0
2024-07-17 14:50:00,76.89,76.91,76.83,76.83,35281.0,75.5936,75.6133,75.5346,75.5346,35281.0
2024-07-17 14:55:00,76.83,76.87,76.83,76.86,23507.0,75.5346,75.5739,75.5346,75.5641,23507.0
2024-07-17 15:00:00,76.87,76.89,76.77,76.78,55032.0,75.5739,75.5936,75.4756,75.4854,55032.0
2024-07-17 15:05:00,76.78,76.82,76.74,76.82,55178.0,75.4854,75.5248,75.4461,75.5248,55178.0
2024-07-17 15:10:00,76.83,76.88,76.82,76.87,51933.0,75.5346,75.5838,75.5248,75.5739,51933.0
2024-07-17 15:15:00,76.86,76.91,76.83,76.84,66740.0,75.5641,75.6133,75.5346,75.5444,66740.0
2024-07-17 15:20:00,76.84,76.96,76.84,76.96,68663.0,75.5444,75.6624,75.5444,75.6624,68663.0
2024-07-17 15:25:00,76.95,76.96,76.91,76.92,54120.0,75.6526,75.6624,75.6133,75.6231,54120.0
2024-07-17 15:30:00,76.91,76.97,76.89,76.93,142360.0,75.6133,75.6722,75.5936,75.6329,142360.0
2024-07-17 15:35:00,76.94,76.98,76.92,76.95,81454.0,75.6427,75.6821,75.6231,75.6526,81454.0
2024-07-17 15:40:00,76.95,76.96,76.9,76.94,100661.0,75.6526,75.6624,75.6034,75.6427,100661.0
2024-07-17 15:45:00,76.94,77.04,76.93,77.01,137673.0,75.6427,75.7411,75.6329,75.7116,137673.0
2024-07-17 15:50:00,77.02,77.18,77.02,77.11,195131.0,75.7214,75.8787,75.7214,75.8099,195131.0
2024-07-17 15:55:00,77.1,77.11,77.01,77.04,302317.0,75.8001,75.8099,75.7116,75.7411,302317.0
2024-07-18 09:30:00,77.36,77.71,77.12,77.69,279725.0,76.0557,76.3998,75.8197,76.3801,279725.0
2024-07-18 09:35:00,77.7,77.8,77.48,77.76,168988.0,76.3899,76.4882,76.1736,76.4489,168988.0
2024-07-18 09:40:00,77.75,77.8,77.57,77.61,97548.0,76.4391,76.4882,76.2621,76.3015,97548.0
2024-07-18 09:45:00,77.61,78.22,77.6,78.18,261961.0,76.3015,76.9012,76.2916,76.8618,261961.0
2024-07-18 09:50:00,78.19,78.32,77.94,77.97,307190.0,76.8717,76.9995,76.6259,76.6554,307190.0
2024-07-18 09:55:00,77.98,78.26,77.95,78.15,109496.0,76.6652,76.9405,76.6357,76.8323,109496.0
2024-07-18 10:00:00,78.15,78.19,77.9,78.0,116521.0,76.8323,76.8717,76.5866,76.6849,116521.0
2024-07-18 10:05:00,77.99,78.04,77.88,78.0,98309.0,76.675,76.7242,76.5669,76.6849,98309.0
2024-07-18 10:10:00,78.0,78.03,77.93,77.99,67635.0,76.6849,76.7144,76.6161,76.675,67635.0
2024-07-18 10:15:00,77.98,77.99,77.77,77.79,71831.0,76.6652,76.675,76.4588,76.4784,71831.0
2024-07-18 10:20:00,77.79,77.79,77.57,77.64,107511.0,76.4784,76.4784,76.2621,76.3309,107511.0
2024-07-18 10:25:00,77.63,77.64,77.34,77.42,117223.0,76.3211,76.3309,76.036,76.1147,117223.0
2024-07-18 10:30:00,77.42,77.47,77.33,77.38,105776.0,76.1147,76.1638,76.0262,76.0753,105776.0
2024-07-18 10:35:00,77.39,77.39,77.17,77.19,114693.0,76.0852,76.0852,75.8689,75.8885,114693.0
2024-07-18 10:40:00,77.19,77.19,76.82,76.99,284215.0,75.8885,75.8885,75.5248,75.6919,284215.0
2024-07-18 10:45:00,76.98,76.98,76.8,76.91,158841.0,75.6821,75.6821,75.5051,75.6133,158841.0
2024-07-18 10:50:00,76.92,77.14,76.88,77.11,181079.0,75.6231,75.8394,75.5838,75.8099,181079.0
2024-07-18 10:55:00,77.11,77.12,76.91,77.04,140381.0,75.8099,75.8197,75.6133,75.7411,140381.0
2024-07-18 11:00:00,77.03,77.17,76.98,77.09,87698.0,75.7312,75.8689,75.6821,75.7902,87698.0
2024-07-18 11:05:00,77.09,77.09,76.92,76.98,95785.0,75.7902,75.7902,75.6231,75.6821,95785.0
2024-07-18 11:10:00,76.97,76.97,76.64,76.73,144311.0,75.6722,75.6722,75.3478,75.4363,144311.0
2024-07-18 11:15:00,76.73,76.84,76.62,76.8,145590.0,75.4363,75.5444,75.3281,75.5051,145590.0
2024-07-18 11:20:00,76.8,76.8,76.7,76.73,61504.0,75.5051,75.5051,75.4068,75.4363,61504.0
2024-07-18 11:25:00,76.73,76.76,76.67,76.73,96853.0,75.4363,75.4658,75.3773,75.4363,96853.0
2024-07-18 11:30:00,76.73,76.74,76.6,76.61,119958.0,75.4363,75.4461,75.3085,75.3183,119958.0
2024-07-18 11:35:00,76.61,76.74,76.6,76.68,94639.0,75.3183,75.4461,75.3085,75.3871,94639.0
2024-07-18 11:40:00,76.69,76.8,76.68,76.75,72476.0,75.397,75.5051,75.3871,75.456,72476.0
2024-07-18 11:45:00,76.75,76.76,76.41,76.51,137119.0,75.456,75.4658,75.1217,75.22,137119.0
2024-07-18 11:50:00,76.51,76.61,76.47,76.55,72941.0,75.22,75.3183,75.1807,75.2593,72941.0
2024-07-18 11:55:00,76.55,76.61,76.47,76.55,94327.0,75.2593,75.3183,75.1807,75.2593,94327.0
2024-07-18 12:00:00,76.54,76.59,76.48,76.57,88106.0,75.2495,75.2986,75.1905,75.279,88106.0
2024-07-18 12:05:00,76.56,76.71,76.55,76.69,82191.0,75.2692,75.4166,75.2593,75.397,82191.0
2024-07-18 12:10:00,76.67,76.76,76.66,76.73,62659.0,75.3773,75.4658,75.3675,75.4363,62659.0
2024-07-18 12:15:00,76.72,76.72,76.65,76.67,46654.0,75.4265,75.4265,75.3576,75.3773,46654.0
2024-07-18 12:20:00,76.67,76.76,76.67,76.7,49751.0,75.3773,75.4658,75.3773,75.4068,49751.0
2024-07-18 12:25:00,76.7,76.71,76.63,76.63,42685.0,75.4068,75.4166,75.338,75.338,42685.0
2024-07-18 12:30:00,76.64,76.76,76.61,76.76,59825.0,75.3478,75.4658,75.3183,75.4658,59825.0
2024-07-18 12:35:00,76.75,76.76,76.63,76.68,52895.0,75.456,75.4658,75.338,75.3871,52895.0
2024-07-18 12:40:00,76.68,76.7,76.63,76.7,33348.0,75.3871,75.4068,75.338,75.4068,33348.0
2024-07-18 12:45:00,76.7,76.74,76.67,76.7,40389.0,75.4068,75.4461,75.3773,75.4068,40389.0
2024-07-18 12:50:00,76.7,76.79,76.66,76.78,50716.0,75.4068,75.4953,75.3675,75.4854,50716.0
2024-07-18 12:55:00,76.78,76.91,76.78,76.9,60287.0,75.4854,75.6133,75.4854,75.6034,60287.0
2024-07-18 13:00:00,76.89,76.9,76.81,76.84,50679.0,75.5936,75.6034,75.5149,75.5444,50679.0
2024-07-18 13:05:00,76.84,76.84,76.72,76.75,34983.0,75.5444,75.5444,75.4265,75.456,34983.0
2024-07-18 13:10:00,76.75,76.9,76.74,76.9,48361.0,75.456,75.6034,75.4461,75.6034,48361.0
2024-07-18 13:15:00,76.89,76.99,76.89,76.94,101690.0,75.5936,75.6919,75.5936,75.6427,101690.0
2024-07-18 13:20:00,76.94,77.02,76.92,76.97,44119.0,75.6427,75.7214,75.6231,75.6722,44119.0
2024-07-18 13:25:00,76.96,76.96,76.84,76.84,37921.0,75.6624,75.6624,75.5444,75.5444,37921.0
2024-07-18 13:30:00,76.84,76.86,76.78,76.78,45331.0,75.5444,75.5641,75.4854,75.4854,45331.0
2024-07-18 13:35:00,76.78,76.83,76.76,76.8,39644.0,75.4854,75.5346,75.4658,75.5051,39644.0
2024-07-18 13:40:00,76.79,76.86,76.77,76.82,23462.0,75.4953,75.5641,75.4756,75.5248,23462.0
2024-07-18 13:45:00,76.82,76.9,76.81,76.84,29066.0,75.5248,75.6034,75.5149,75.5444,29066.0
2024-07-18 13:50:00,76.83,76.83,76.71,76.71,38452.0,75.5346,75.5346,75.4166,75.4166,38452.0
2024-07-18 13:55:00,76.72,76.72,76.66,76.69,31605.0,75.4265,75.4265,75.3675,75.397,31605.0
2024-07-18 14:00:00,76.69,76.69,76.6,76.65,44786.0,75.397,75.397,75.3085,75.3576,44786.0
2024-07-18 14:05:00,76.64,76.7,76.59,76.65,67796.0,75.3478,75.4068,75.2986,75.3576,67796.0
2024-07-18 14:10:00,76.65,76.66,76.56,76.58,34445.0,75.3576,75.3675,75.2692,75.2888,34445.0
2024-07-18 14:15:00,76.58,76.62,76.57,76.59,33411.0,75.2888,75.3281,75.279,75.2986,33411.0
2024-07-18 14:20:00,76.59,76.72,76.59,76.71,39679.0,75.2986,75.4265,75.2986,75.4166,39679.0
2024-07-18 14:25:00,76.71,76.71,76.64,76.64,37253.0,75.4166,75.4166,75.3478,75.3478,37253.0
2024-07-18 14:30:00,76.63,76.65,76.54,76.61,56659.0,75.338,75.3576,75.2495,75.3183,56659.0
2024-07-18 14:35:00,76.61,76.63,76.56,76.56,29309.0,75.3183,75.338,75.2692,75.2692,29309.0
2024-07-18 14:40:00,76.55,76.61,76.54,76.57,56466.0,75.2593,75.3183,75.2495,75.279,56466.0
2024-07-18 14:45:00,76.57,76.59,76.52,76.52,48992.0,75.279,75.2986,75.2298,75.2298,48992.0
2024-07-18 14:50:00,76.53,76.58,76.49,76.56,65002.0,75.2397,75.2888,75.2003,75.2692,65002.0
2024-07-18 14:55:00,76.56,76.58,76.54,76.55,45194.0,75.2692,75.2888,75.2495,75.2593,45194.0
2024-07-18 15:00:00,76.55,76.59,76.51,76.52,46579.0,75.2593,75.2986,75.22,75.2298,46579.0
2024-07-18 15:05:00,76.52,76.56,76.5,76.51,72441.0,75.2298,75.2692,75.2102,75.22,72441.0
2024-07-18 15:10:00,76.51,76.53,76.36,76.43,94604.0,75.22,75.2397,75.0725,75.1413,94604.0
2024-07-18 15:15:00,76.42,76.47,76.4,76.44,110276.0,75.1315,75.1807,75.1119,75.1512,110276.0
2024-07-18 15:20:00,76.44,76.5,76.4,76.41,122840.0,75.1512,75.2102,75.1119,75.1217,122840.0
2024-07-18 15:25:00,76.41,76.5,76.39,76.48,82687.0,75.1217,75.2102,75.102,75.1905,82687.0
2024-07-18 15:30:00,76.48,76.52,76.44,76.51,76036.0,75.1905,75.2298,75.1512,75.22,76036.0
2024-07-18 15:35:00,76.51,76.57,76.5,76.56,101305.0,75.22,75.279,75.2102,75.2692,101305.0
2024-07-18 15:40:00,76.56,76.63,76.55,76.56,146794.0,75.2692,75.338,75.2593,75.2692,146794.0
2024-07-18 15:45:00,76.57,76.67,76.57,76.64,169994.0,75.279,75.3773,75.279,75.3478,169994.0
2024-07-18 15:50:00,76.63,76.64,76.46,76.48,192354.0,75.338,75.3478,75.1708,75.1905,192354.0
2024-07-18 15:55:00,76.49,76.58,76.49,76.54,381331.0,75.2003,75.2888,75.2003,75.2495,381331.0
2024-07-19 09:30:00,75.66,75.9,75.53,75.87,309904.0,74.3843,74.6203,74.2565,74.5908,309904.0
2024-07-19 09:35:00,75.87,76.02,75.79,75.83,203802.0,74.5908,74.7383,74.5121,74.5515,203802.0
2024-07-19 09:40:00,75.81,76.05,75.8,75.82,160318.0,74.5318,74.7678,74.522,74.5416,160318.0
2024-07-19 09:45:00,75.82,75.86,75.67,75.75,131391.0,74.5416,74.581,74.3942,74.4728,131391.0
2024-07-19 09:50:00,75.75,75.85,75.61,75.66,115390.0,74.4728,74.5711,74.3352,74.3843,115390.0
2024-07-19 09:55:00,75.66,75.87,75.66,75.7,68736.0,74.3843,74.5908,74.3843,74.4237,68736.0
2024-07-19 10:00:00,75.7,75.71,75.49,75.53,166741.0,74.4237,74.4335,74.2172,74.2565,166741.0
2024-07-19 10:05:00,75.53,75.57,75.36,75.46,248067.0,74.2565,74.2958,74.0894,74.1877,248067.0
2024-07-19 10:10:00,75.47,75.5,75.37,75.4,92481.0,74.1975,74.227,74.0992,74.1287,92481.0
2024-07-19 10:15:00,75.39,75.47,75.26,75.35,136692.0,74.1189,74.1975,73.9911,74.0796,136692.0
2024-07-19 10:20:00,75.35,75.47,75.27,75.3,98652.0,74.0796,74.1975,74.0009,74.0304,98652.0
2024-07-19 10:25:00,75.32,75.41,75.31,75.39,57013.0,74.0501,74.1385,74.0402,74.1189,57013.0
2024-07-19 10:30:00,75.39,75.5,75.38,75.44,93231.0,74.1189,74.227,74.1091,74.168,93231.0
2024-07-19 10:35:00,75.44,75.7,75.42,75.64,114605.0,74.168,74.4237,74.1484,74.3647,114605.0
2024-07-19 10:40:00,75.64,75.64,75.51,75.55,66201.0,74.3647,74.3647,74.2369,74.2762,66201.0
2024-07-19 10:45:00,75.55,75.63,75.45,75.5,73506.0,74.2762,74.3548,74.1779,74.227,73506.0
2024-07-19 10:50:00,75.5,75.64,75.49,75.63,63619.0,74.227,74.3647,74.2172,74.3548,63619.0
2024-07-19 10:55:00,75.64,75.7,75.59,75.64,39924.0,74.3647,74.4237,74.3155,74.3647,39924.0
2024-07-19 11:00:00,75.65,75.74,75.64,75.69,46374.0,74.3745,74.463,74.3647,74.4138,46374.0
2024-07-19 11:05:00,75.68,75.69,75.51,75.53,65082.0,74.404,74.4138,74.2369,74.2565,65082.0
2024-07-19 11:10:00,75.54,75.55,75.47,75.47,64554.0,74.2664,74.2762,74.1975,74.1975,64554.0
2024-07-19 11:15:00,75.48,75.6,75.48,75.57,48743.0,74.2074,74.3253,74.2074,74.2958,48743.0
2024-07-19 11:20:00,75.58,75.59,75.45,75.46,55339.0,74.3057,74.3155,74.1779,74.1877,55339.0
2024-07-19 11:25:00,75.46,75.47,75.35,75.36,81868.0,74.1877,74.1975,74.0796,74.0894,81868.0
2024-07-19 11:30:00,75.36,75.37,75.18,75.27,111937.0,74.0894,74.0992,73.9124,74.0009,111937.0
2024-07-19 11:35:00,75.26,75.35,75.24,75.35,48614.0,73.9911,74.0796,73.9714,74.0796,48614.0
2024-07-19 11:40:00,75.35,75.42,75.35,75.39,48625.0,74.0796,74.1484,74.0796,74.1189,48625.0
2024-07-19 11:45:00,75.4,75.53,75.38,75.53,57029.0,74.1287,74.2565,74.1091,74.2565,57029.0
2024-07-19 11:50:00,75.53,75.63,75.52,75.56,79983.0,74.2565,74.3548,74.2467,74.286,79983.0
2024-07-19 11:55:00,75.57,75.65,75.57,75.65,36510.0,74.2958,74.3745,74.2958,74.3745,36510.0
2024-07-19 12:00:00,75.65,75.65,75.51,75.53,26223.0,74.3745,74.3745,74.2369,74.2565,26223.0
2024-07-19 12:05:00,75.52,75.62,75.52,75.61,35011.0,74.2467,74.345,74.2467,74.3352,35011.0
2024-07-19 12:10:00,75.61,75.61,75.51,75.53,21375.0,74.3352,74.3352,74.2369,74.2565,21375.0
2024-07-19 12:15:00,75.53,75.53,75.46,75.48,28434.0,74.2565,74.2565,74.1877,74.2074,28434.0
2024-07-19 12:20:00,75.48,75.55,75.47,75.51,34165.0,74.2074,74.2762,74.1975,74.2369,34165.0
2024-07-19 12:25:00,75.5,75.53,75.44,75.5,39580.0,74.227,74.2565,74.168,74.227,39580.0
2024-07-19 12:30:00,75.5,75.52,75.46,75.48,21111.0,74.227,74.2467,74.1877,74.2074,21111.0
2024-07-19 12:35:00,75.49,75.55,75.48,75.5,33244.0,74.2172,74.2762,74.2074,74.227,33244.0
2024-07-19 12:40:00,75.51,75.55,75.48,75.5,22978.0,74.2369,74.2762,74.2074,74.227,22978.0
2024-07-19 12:45:00,75.5,75.55,75.49,75.52,30915.0,74.227,74.2762,74.2172,74.2467,30915.0
2024-07-19 12:50:00,75.51,75.55,75.47,75.48,30244.0,74.2369,74.2762,74.1975,74.2074,30244.0
2024-07-19 12:55:00,75.48,75.53,75.48,75.5,23615.0,74.2074,74.2565,74.2074,74.227,23615.0
2024-07-19 13:00:00,75.51,75.51,75.44,75.47,34268.0,74.2369,74.2369,74.168,74.1975,34268.0
2024-07-19 13:05:00,75.46,75.47,75.44,75.45,17228.0,74.1877,74.1975,74.168,74.1779,17228.0
2024-07-19 13:10:00,75.45,75.49,75.44,75.48,30255.0,74.1779,74.2172,74.168,74.2074,30255.0
2024-07-19 13:15:00,75.48,75.52,75.46,75.48,51917.0,74.2074,74.2467,74.1877,74.2074,51917.0
2024-07-19 13:20:00,75.48,75.49,75.38,75.4,52563.0,74.2074,74.2172,74.1091,74.1287,52563.0
2024-07-19 13:25:00,75.41,75.51,75.39,75.48,30005.0,74.1385,74.2369,74.1189,74.2074,30005.0
2024-07-19 13:30:00,75.47,75.47,75.36,75.37,29808.0,74.1975,74.1975,74.0894,74.0992,29808.0
2024-07-19 13:35:00,75.38,75.45,75.36,75.42,33299.0,74.1091,74.1779,74.0894,74.1484,33299.0
2024-07-19 13:40:00,75.42,75.43,75.3,75.31,52838.0,74.1484,74.1582,74.0304,74.0402,52838.0
2024-07-19 13:45:00,75.31,75.37,75.31,75.34,38663.0,74.0402,74.0992,74.0402,74.0697,38663.0
2024-07-19 13:50:00,75.35,75.35,75.29,75.32,44122.0,74.0796,74.0796,74.0206,74.0501,44122.0
2024-07-19 13:55:00,75.32,75.43,75.31,75.41,48191.0,74.0501,74.1582,74.0402,74.1385,48191.0
2024-07-19 14:00:00,75.41,75.42,75.34,75.34,27770.0,74.1385,74.1484,74.0697,74.0697,27770.0
2024-07-19 14:05:00,75.33,75.38,75.33,75.37,25156.0,74.0599,74.1091,74.0599,74.0992,25156.0
2024-07-19 14:10:00,75.36,75.44,75.35,75.38,30747.0,74.0894,74.168,74.0796,74.1091,30747.0
2024-07-19 14:15:00,75.39,75.41,75.36,75.37,41101.0,74.1189,74.1385,74.0894,74.0992,41101.0
2024-07-19 14:20:00,75.37,75.38,75.33,75.34,40502.0,74.0992,74.1091,74.0599,74.0697,40502.0
2024-07-19 14:25:00,75.33,75.36,75.31,75.32,41182.0,74.0599,74.0894,74.0402,74.0501,41182.0
2024-07-19 14:30:00,75.33,75.33,75.3,75.33,31993.0,74.0599,74.0599,74.0304,74.0599,31993.0
2024-07-19 14:35:00,75.33,75.37,75.32,75.34,36343.0,74.0599,74.0992,74.0501,74.0697,36343.0
2024-07-19 14:40:00,75.34,75.37,75.33,75.34,23368.0,74.0697,74.0992,74.0599,74.0697,23368.0
2024-07-19 14:45:00,75.34,75.37,75.34,75.36,30632.0,74.0697,74.0992,74.0697,74.0894,30632.0
2024-07-19 14:50:00,75.37,75.45,75.37,75.42,29597.0,74.0992,74.1779,74.0992,74.1484,29597.0
2024-07-19 14:55:00,75.41,75.41,75.36,75.36,37795.0,74.1385,74.1385,74.0894,74.0894,37795.0
2024-07-19 15:00:00,75.36,75.41,75.34,75.39,47974.0,74.0894,74.1385,74.0697,74.1189,47974.0
2024-07-19 15:05:00,75.4,75.41,75.37,75.4,34631.0,74.1287,74.1385,74.0992,74.1287,34631.0
2024-07-19 15:10:00,75.4,75.42,75.38,75.39,52886.0,74.1287,74.1484,74.1091,74.1189,52886.0
2024-07-19 15:15:00,75.39,75.44,75.39,75.44,44998.0,74.1189,74.168,74.1189,74.168,44998.0
2024-07-19 15:20:00,75.43,75.45,75.42,75.43,48259.0,74.1582,74.1779,74.1484,74.1582,48259.0
2024-07-19 15:25:00,75.42,75.45,75.38,75.39,63751.0,74.1484,74.1779,74.1091,74.1189,63751.0
2024-07-19 15:30:00,75.39,75.42,75.37,75.38,74478.0,74.1189,74.1484,74.0992,74.1091,74478.0
2024-07-19 15:35:00,75.38,75.5,75.36,75.42,122040.0,74.1091,74.227,74.0894,74.1484,122040.0
2024-07-19 15:40:00,75.41,75.42,75.31,75.31,155462.0,74.1385,74.1484,74.0402,74.0402,155462.0
2024-07-19 15:45:00,75.31,75.36,75.27,75.32,125349.0,74.0402,74.0894,74.0009,74.0501,125349.0
2024-07-19 15:50:00,75.32,75.38,75.29,75.34,158056.0,74.0501,74.1091,74.0206,74.0697,158056.0
2024-07-19 15:55:00,75.33,75.41,75.27,75.29,512928.0,74.0599,74.1385,74.0009,74.0206,512928.0
2024-07-22 09:30:00,76.83,77.14,76.72,77.08,515017.0,75.5346,75.8394,75.4265,75.7804,515017.0
2024-07-22 09:35:00,77.07,77.14,76.67,76.73,178434.0,75.7706,75.8394,75.3773,75.4363,178434.0
2024-07-22 09:40:00,76.74,76.77,76.51,76.67,121707.0,75.4461,75.4756,75.22,75.3773,121707.0
2024-07-22 09:45:00,76.68,76.68,76.43,76.5,136181.0,75.3871,75.3871,75.1413,75.2102,136181.0
2024-07-22 09:50:00,76.51,76.55,76.33,76.45,100735.0,75.22,75.2593,75.043,75.161,100735.0
2024-07-22 09:55:00,76.44,76.46,76.38,76.41,111690.0,75.1512,75.1708,75.0922,75.1217,111690.0
2024-07-22 10:00:00,76.39,76.5,76.26,76.38,179312.0,75.102,75.2102,74.9742,75.0922,179312.0
2024-07-22 10:05:00,76.38,76.43,76.3,76.35,70632.0,75.0922,75.1413,75.0135,75.0627,70632.0
2024-07-22 10:10:00,76.34,76.5,76.27,76.32,139754.0,75.0529,75.2102,74.984,75.0332,139754.0
2024-07-22 10:15:00,76.31,76.43,76.29,76.39,69193.0,75.0234,75.1413,75.0037,75.102,69193.0
2024-07-22 10:20:00,76.39,76.54,76.38,76.54,67542.0,75.102,75.2495,75.0922,75.2495,67542.0
2024-07-22 10:25:00,76.54,76.67,76.53,76.64,119716.0,75.2495,75.3773,75.2397,75.3478,119716.0
2024-07-22 10:30:00,76.65,76.66,76.53,76.66,61376.0,75.3576,75.3675,75.2397,75.3675,61376.0
2024-07-22 10:35:00,76.66,76.95,76.66,76.92,142140.0,75.3675,75.6526,75.3675,75.6231,142140.0
2024-07-22 10:40:00,76.92,76.98,76.84,76.94,111827.0,75.6231,75.6821,75.5444,75.6427,111827.0
2024-07-22 10:45:00,76.95,76.95,76.84,76.85,102416.0,75.6526,75.6526,75.5444,75.5543,102416.0
2024-07-22 10:50:00,76.84,76.88,76.79,76.8,50005.0,75.5444,75.5838,75.4953,75.5051,50005.0
2024-07-22 10:55:00,76.79,76.86,76.74,76.83,42847.0,75.4953,75.5641,75.4461,75.5346,42847.0
2024-07-22 11:00:00,76.82,76.86,76.74,76.77,44242.0,75.5248,75.5641,75.4461,75.4756,44242.0
2024-07-22 11:05:00,76.76,76.8,76.68,76.69,64402.0,75.4658,75.5051,75.3871,75.397,64402.0
2024-07-22 11:10:00,76.67,76.72,76.57,76.7,40736.0,75.3773,75.4265,75.279,75.4068,40736.0
2024-07-22 11:15:00,76.7,76.78,76.66,76.7,113195.0,75.4068,75.4854,75.3675,75.4068,113195.0
2024-07-22 11:20:00,76.7,76.74,76.65,76.69,39377.0,75.4068,75.4461,75.3576,75.397,39377.0
2024-07-22 11:25:00,76.68,76.68,76.55,76.59,40386.0,75.3871,75.3871,75.2593,75.2986,40386.0
2024-07-22 11:30:00,76.59,76.62,76.52,76.56,47872.0,75.2986,75.3281,75.2298,75.2692,47872.0
2024-07-22 11:35:00,76.56,76.75,76.56,76.71,55157.0,75.2692,75.456,75.2692,75.4166,55157.0
2024-07-22 11:40:00,76.7,76.71,76.61,76.63,41900.0,75.4068,75.4166,75.3183,75.338,41900.0
2024-07-22 11:45:00,76.64,76.74,76.61,76.73,34898.0,75.3478,75.4461,75.3183,75.4363,34898.0
2024-07-22 11:50:00,76.73,76.82,76.71,76.81,50868.0,75.4363,75.5248,75.4166,75.5149,50868.0
2024-07-22 11:55:00,76.81,76.85,76.73,76.74,58143.0,75.5149,75.5543,75.4363,75.4461,58143.0
2024-07-22 12:00:00,76.74,76.81,76.72,76.76,42803.0,75.4461,75.5149,75.4265,75.4658,42803.0
2024-07-22 12:05:00,76.76,76.85,76.72,76.84,27788.0,75.4658,75.5543,75.4265,75.5444,27788.0
2024-07-22 12:10:00,76.83,76.9,76.81,76.9,39600.0,75.5346,75.6034,75.5149,75.6034,39600.0
2024-07-22 12:15:00,76.9,76.96,76.89,76.95,53998.0,75.6034,75.6624,75.5936,75.6526,53998.0
2024-07-22 12:20:00,76.95,77.01,76.92,76.98,89068.0,75.6526,75.7116,75.6231,75.6821,89068.0
2024-07-22 12:25:00,76.98,77.0,76.86,76.91,35122.0,75.6821,75.7017,75.5641,75.6133,35122.0
2024-07-22 12:30:00,76.91,76.93,76.87,76.91,31035.0,75.6133,75.6329,75.5739,75.6133,31035.0
2024-07-22 12:35:00,76.91,77.04,76.91,77.04,42239.0,75.6133,75.7411,75.6133,75.7411,42239.0
2024-07-22 12:40:00,77.03,77.09,77.03,77.07,35518.0,75.7312,75.7902,75.7312,75.7706,35518.0
2024-07-22 12:45:00,77.06,77.07,76.95,77.01,57011.0,75.7607,75.7706,75.6526,75.7116,57011.0
2024-07-22 12:50:00,77.0,77.05,76.99,77.05,27059.0,75.7017,75.7509,75.6919,75.7509,27059.0
2024-07-22 12:55:00,77.06,77.13,77.05,77.13,49211.0,75.7607,75.8295,75.7509,75.8295,49211.0
2024-07-22 13:00:00,77.13,77.19,77.11,77.16,60734.0,75.8295,75.8885,75.8099,75.859,60734.0
2024-07-22 13:05:00,77.16,77.18,77.07,77.07,51370.0,75.859,75.8787,75.7706,75.7706,51370.0
2024-07-22 13:10:00,77.07,77.08,77.03,77.05,29965.0,75.7706,75.7804,75.7312,75.7509,29965.0
2024-07-22 13:15:00,77.04,77.1,77.04,77.09,19595.0,75.7411,75.8001,75.7411,75.7902,19595.0
2024-07-22 13:20:00,77.09,77.1,77.05,77.07,29936.0,75.7902,75.8001,75.7509,75.7706,29936.0
2024-07-22 13:25:00,77.08,77.14,77.07,77.12,27042.0,75.7804,75.8394,75.7706,75.8197,27042.0
2024-07-22 13:30:00,77.13,77.15,77.09,77.14,22333.0,75.8295,75.8492,75.7902,75.8394,22333.0
2024-07-22 13:35:00,77.14,77.14,77.05,77.11,25097.0,75.8394,75.8394,75.7509,75.8099,25097.0
2024-07-22 13:40:00,77.1,77.1,77.04,77.06,21710.0,75.8001,75.8001,75.7411,75.7607,21710.0
2024-07-22 13:45:00,77.06,77.17,77.04,77.17,155049.0,75.7607,75.8689,75.7411,75.8689,155049.0
2024-07-22 13:50:00,77.17,77.19,77.15,77.17,64422.0,75.8689,75.8885,75.8492,75.8689,64422.0
2024-07-22 13:55:00,77.17,77.17,77.11,77.12,26527.0,75.8689,75.8689,75.8099,75.8197,26527.0
2024-07-22 14:00:00,77.13,77.14,77.08,77.09,31756.0,75.8295,75.8394,75.7804,75.7902,31756.0
2024-07-22 14:05:00,77.09,77.17,77.09,77.15,53605.0,75.7902,75.8689,75.7902,75.8492,53605.0
2024-07-22 14:10:00,77.14,77.14,77.04,77.06,31813.0,75.8394,75.8394,75.7411,75.7607,31813.0
2024-07-22 14:15:00,77.06,77.1,77.03,77.04,24187.0,75.7607,75.8001,75.7312,75.7411,24187.0
2024-07-22 14:20:00,77.04,77.05,77.01,77.03,25411.0,75.7411,75.7509,75.7116,75.7312,25411.0
2024-07-22 14:25:00,77.03,77.04,76.96,76.98,55580.0,75.7312,75.7411,75.6624,75.6821,55580.0
2024-07-22 14:30:00,76.98,77.01,76.97,76.98,39750.0,75.6821,75.7116,75.6722,75.6821,39750.0
2024-07-22 14:35:00,76.98,76.98,76.91,76.94,37172.0,75.6821,75.6821,75.6133,75.6427,37172.0
2024-07-22 14:40:00,76.94,76.99,76.92,76.96,44095.0,75.6427,75.6919,75.6231,75.6624,44095.0
2024-07-22 14:45:00,76.96,76.99,76.94,76.95,22905.0,75.6624,75.6919,75.6427,75.6526,22905.0
2024-07-22 14:50:00,76.94,77.0,76.93,76.98,37985.0,75.6427,75.7017,75.6329,75.6821,37985.0
2024-07-22 14:55:00,76.98,77.0,76.93,76.95,35030.0,75.6821,75.7017,75.6329,75.6526,35030.0
2024-07-22 15:00:00,76.94,76.95,76.83,76.87,45322.0,75.6427,75.6526,75.5346,75.5739,45322.0
2024-07-22 15:05:00,76.87,76.88,76.85,76.86,25324.0,75.5739,75.5838,75.5543,75.5641,25324.0
2024-07-22 15:10:00,76.86,76.91,76.85,76.9,45490.0,75.5641,75.6133,75.5543,75.6034,45490.0
2024-07-22 15:15:00,76.9,76.93,76.89,76.91,41947.0,75.6034,75.6329,75.5936,75.6133,41947.0
2024-07-22 15:20:00,76.91,76.91,76.88,76.89,69960.0,75.6133,75.6133,75.5838,75.5936,69960.0
2024-07-22 15:25:00,76.89,76.93,76.85,76.88,87725.0,75.5936,75.6329,75.5543,75.5838,87725.0
2024-07-22 15:30:00,76.88,76.89,76.77,76.84,71595.0,75.5838,75.5936,75.4756,75.5444,71595.0
2024-07-22 15:35:00,76.84,76.89,76.83,76.89,62076.0,75.5444,75.5936,75.5346,75.5936,62076.0
2024-07-22 15:40:00,76.89,76.89,76.79,76.83,70363.0,75.5936,75.5936,75.4953,75.5346,70363.0
2024-07-22 15:45:00,76.83,76.89,76.81,76.81,109253.0,75.5346,75.5936,75.5149,75.5149,109253.0
2024-07-22 15:50:00,76.81,76.84,76.66,76.67,157233.0,75.5149,75.5444,75.3675,75.3773,157233.0
2024-07-22 15:55:00,76.67,76.7,76.61,76.63,380637.0,75.3773,75.4068,75.3183,75.338,380637.0
2024-07-23 09:30:00,75.67,75.89,75.44,75.72,267746.0,74.3942,74.6105,74.168,74.4433,267746.0
2024-07-23 09:35:00,75.71,75.86,75.66,75.82,121321.0,74.4335,74.581,74.3843,74.5416,121321.0
2024-07-23 09:40:00,75.83,75.87,75.67,75.78,94769.0,74.5515,74.5908,74.3942,74.5023,94769.0
2024-07-23 09:45:00,75.78,75.83,75.57,75.65,140698.0,74.5023,74.5515,74.2958,74.3745,140698.0
2024-07-23 09:50:00,75.66,75.67,75.48,75.51,144923.0,74.3843,74.3942,74.2074,74.2369,144923.0
2024-07-23 09:55:00,75.51,75.72,75.46,75.67,85602.0,74.2369,74.4433,74.1877,74.3942,85602.0
2024-07-23 10:00:00,75.7,75.85,75.67,75.67,113409.0,74.4237,74.5711,74.3942,74.3942,113409.0
2024-07-23 10:05:00,75.69,75.83,75.63,75.68,89208.0,74.4138,74.5515,74.3548,74.404,89208.0
2024-07-23 10:10:00,75.69,75.75,75.55,75.58,110419.0,74.4138,74.4728,74.2762,74.3057,110419.0
2024-07-23 10:15:00,75.57,75.74,75.56,75.59,106941.0,74.2958,74.463,74.286,74.3155,106941.0
2024-07-23 10:20:00,75.59,75.7,75.55,75.62,62566.0,74.3155,74.4237,74.2762,74.345,62566.0
2024-07-23 10:25:00,75.61,75.76,75.58,75.63,94084.0,74.3352,74.4826,74.3057,74.3548,94084.0
2024-07-23 10:30:00,75.64,75.79,75.58,75.78,77550.0,74.3647,74.5121,74.3057,74.5023,77550.0
2024-07-23 10:35:00,75.79,75.9,75.75,75.8,137732.0,74.5121,74.6203,74.4728,74.522,137732.0
2024-07-23 10:40:00,75.8,75.8,75.71,75.74,81420.0,74.522,74.522,74.4335,74.463,81420.0
2024-07-23 10:45:00,75.74,75.75,75.63,75.68,65710.0,74.463,74.4728,74.3548,74.404,65710.0
2024-07-23 10:50:00,75.68,75.72,75.59,75.59,54411.0,74.404,74.4433,74.3155,74.3155,54411.0
2024-07-23 10:55:00,75.59,75.7,75.58,75.69,54461.0,74.3155,74.4237,74.3057,74.4138,54461.0
2024-07-23 11:00:00,75.69,75.81,75.68,75.81,53275.0,74.4138,74.5318,74.404,74.5318,53275.0
2024-07-23 11:05:00,75.8,75.88,75.73,75.88,51001.0,74.522,74.6006,74.4531,74.6006,51001.0
2024-07-23 11:10:00,75.88,75.97,75.87,75.95,84797.0,74.6006,74.6891,74.5908,74.6694,84797.0
2024-07-23 11:15:00,75.95,75.98,75.85,75.98,52849.0,74.6694,74.6989,74.5711,74.6989,52849.0
2024-07-23 11:20:00,75.98,75.98,75.9,75.93,57307.0,74.6989,74.6989,74.6203,74.6498,57307.0
2024-07-23 11:25:00,75.94,75.95,75.85,75.9,65091.0,74.6596,74.6694,74.5711,74.6203,65091.0
2024-07-23 11:30:00,75.9,75.95,75.87,75.95,55834.0,74.6203,74.6694,74.5908,74.6694,55834.0
2024-07-23 11:35:00,75.95,75.95,75.89,75.95,37011.0,74.6694,74.6694,74.6105,74.6694,37011.0
2024-07-23 11:40:00,75.94,76.08,75.94,76.05,121195.0,74.6596,74.7972,74.6596,74.7678,121195.0
2024-07-23 11:45:00,76.05,76.12,75.97,76.11,51304.0,74.7678,74.8366,74.6891,74.8267,51304.0
2024-07-23 11:50:00,76.12,76.14,76.04,76.05,44178.0,74.8366,74.8562,74.7579,74.7678,44178.0
2024-07-23 11:55:00,76.05,76.06,76.01,76.02,30610.0,74.7678,74.7776,74.7284,74.7383,30610.0
2024-07-23 12:00:00,76.02,76.03,75.96,76.02,37322.0,74.7383,74.7481,74.6793,74.7383,37322.0
2024-07-23 12:05:00,76.02,76.12,75.99,76.08,69836.0,74.7383,74.8366,74.7088,74.7972,69836.0
2024-07-23 12:10:00,76.08,76.18,76.04,76.17,34190.0,74.7972,74.8956,74.7579,74.8857,34190.0
2024-07-23 12:15:00,76.17,76.2,76.05,76.07,39472.0,74.8857,74.9152,74.7678,74.7874,39472.0
2024-07-23 12:20:00,76.07,76.15,76.01,76.01,36642.0,74.7874,74.8661,74.7284,74.7284,36642.0
2024-07-23 12:25:00,76.01,76.09,75.95,76.08,75932.0,74.7284,74.8071,74.6694,74.7972,75932.0
2024-07-23 12:30:00,76.08,76.08,75.96,75.96,40927.0,74.7972,74.7972,74.6793,74.6793,40927.0
2024-07-23 12:35:00,75.97,76.02,75.94,76.02,44869.0,74.6891,74.7383,74.6596,74.7383,44869.0
2024-07-23 12:40:00,76.01,76.04,75.99,76.0,18923.0,74.7284,74.7579,74.7088,74.7186,18923.0
2024-07-23 12:45:00,76.0,76.12,75.99,76.11,44309.0,74.7186,74.8366,74.7088,74.8267,44309.0
2024-07-23 12:50:00,76.12,76.13,76.07,76.11,29439.0,74.8366,74.8464,74.7874,74.8267,29439.0
2024-07-23 12:55:00,76.11,76.17,76.09,76.16,41384.0,74.8267,74.8857,74.8071,74.8759,41384.0
2024-07-23 13:00:00,76.15,76.25,76.12,76.23,48484.0,74.8661,74.9644,74.8366,74.9447,48484.0
2024-07-23 13:05:00,76.23,76.29,76.19,76.2,29807.0,74.9447,75.0037,74.9054,74.9152,29807.0
2024-07-23 13:10:00,76.2,76.28,76.17,76.26,40239.0,74.9152,74.9939,74.8857,74.9742,40239.0
2024-07-23 13:15:00,76.27,76.28,76.19,76.23,26537.0,74.984,74.9939,74.9054,74.9447,26537.0
2024-07-23 13:20:00,76.24,76.27,76.19,76.19,25450.0,74.9546,74.984,74.9054,74.9054,25450.0
2024-07-23 13:25:00,76.19,76.26,76.19,76.21,19473.0,74.9054,74.9742,74.9054,74.9251,19473.0
2024-07-23 13:30:00,76.2,76.21,76.11,76.17,23339.0,74.9152,74.9251,74.8267,74.8857,23339.0
2024-07-23 13:35:00,76.16,76.2,76.15,76.18,15888.0,74.8759,74.9152,74.8661,74.8956,15888.0
2024-07-23 13:40:00,76.18,76.2,76.13,76.16,28203.0,74.8956,74.9152,74.8464,74.8759,28203.0
2024-07-23 13:45:00,76.16,76.29,76.15,76.27,26679.0,74.8759,75.0037,74.8661,74.984,26679.0
2024-07-23 13:50:00,76.27,76.28,76.24,76.26,22335.0,74.984,74.9939,74.9546,74.9742,22335.0
2024-07-23 13:55:00,76.26,76.31,76.24,76.25,25191.0,74.9742,75.0234,74.9546,74.9644,25191.0
2024-07-23 14:00:00,76.25,76.25,76.22,76.25,24122.0,74.9644,74.9644,74.9349,74.9644,24122.0
2024-07-23 14:05:00,76.25,76.32,76.24,76.31,30414.0,74.9644,75.0332,74.9546,75.0234,30414.0
2024-07-23 14:10:00,76.31,76.32,76.24,76.24,22877.0,75.0234,75.0332,74.9546,74.9546,22877.0
2024-07-23 14:15:00,76.23,76.24,76.18,76.23,24149.0,74.9447,74.9546,74.8956,74.9447,24149.0
2024-07-23 14:20:00,76.24,76.28,76.24,76.28,14543.0,74.9546,74.9939,74.9546,74.9939,14543.0
2024-07-23 14:25:00,76.28,76.28,76.21,76.26,26881.0,74.9939,74.9939,74.9251,74.9742,26881.0
2024-07-23 14:30:00,76.26,76.28,76.23,76.24,26329.0,74.9742,74.9939,74.9447,74.9546,26329.0
2024-07-23 14:35:00,76.24,76.29,76.24,76.28,29032.0,74.9546,75.0037,74.9546,74.9939,29032.0
2024-07-23 14:40:00,76.28,76.28,76.22,76.25,33822.0,74.9939,74.9939,74.9349,74.9644,33822.0
2024-07-23 14:45:00,76.25,76.28,76.22,76.23,30179.0,74.9644,74.9939,74.9349,74.9447,30179.0
2024-07-23 14:50:00,76.23,76.27,76.2,76.26,32037.0,74.9447,74.984,74.9152,74.9742,32037.0
2024-07-23 14:55:00,76.25,76.29,76.25,76.28,33729.0,74.9644,75.0037,74.9644,74.9939,33729.0
2024-07-23 15:00:00,76.27,76.27,76.19,76.2,30457.0,74.984,74.984,74.9054,74.9152,30457.0
2024-07-23 15:05:00,76.21,76.26,76.19,76.25,33186.0,74.9251,74.9742,74.9054,74.9644,33186.0
2024-07-23 15:10:00,76.25,76.25,76.2,76.2,22041.0,74.9644,74.9644,74.9152,74.9152,22041.0
2024-07-23 15:15:00,76.2,76.21,76.15,76.19,36863.0,74.9152,74.9251,74.8661,74.9054,36863.0
2024-07-23 15:20:00,76.19,76.22,76.18,76.2,34276.0,74.9054,74.9349,74.8956,74.9152,34276.0
2024-07-23 15:25:00,76.2,76.25,76.19,76.21,44253.0,74.9152,74.9644,74.9054,74.9251,44253.0
2024-07-23 15:30:00,76.2,76.2,76.14,76.16,55437.0,74.9152,74.9152,74.8562,74.8759,55437.0
2024-07-23 15:35:00,76.16,76.19,76.12,76.13,42434.0,74.8759,74.9054,74.8366,74.8464,42434.0
2024-07-23 15:40:00,76.12,76.12,76.04,76.05,86755.0,74.8366,74.8366,74.7579,74.7678,86755.0
2024-07-23 15:45:00,76.06,76.1,76.02,76.09,125655.0,74.7776,74.8169,74.7383,74.8071,125655.0
2024-07-23 15:50:00,76.08,76.1,75.94,75.97,178129.0,74.7972,74.8169,74.6596,74.6891,178129.0
2024-07-23 15:55:00,75.97,76.13,75.96,76.09,240842.0,74.6891,74.8464,74.6793,74.8071,240842.0
2024-07-24 09:30:00,76.15,76.86,76.14,76.83,312309.0,74.8661,75.5641,74.8562,75.5346,312309.0
2024-07-24 09:35:00,76.84,76.84,76.42,76.73,197434.0,75.5444,75.5444,75.1315,75.4363,197434.0
2024-07-24 09:40:00,76.73,77.06,76.72,76.97,249315.0,75.4363,75.7607,75.4265,75.6722,249315.0
2024-07-24 09:45:00,76.97,76.98,76.66,76.67,193229.0,75.6722,75.6821,75.3675,75.3773,193229.0
2024-07-24 09:50:00,76.65,76.72,76.46,76.58,132475.0,75.3576,75.4265,75.1708,75.2888,132475.0
2024-07-24 09:55:00,76.58,76.61,76.4,76.4,122306.0,75.2888,75.3183,75.1119,75.1119,122306.0
2024-07-24 10:00:00,76.39,76.49,76.25,76.37,116714.0,75.102,75.2003,74.9644,75.0824,116714.0
2024-07-24 10:05:00,76.37,76.54,76.34,76.53,111416.0,75.0824,75.2495,75.0529,75.2397,111416.0
2024-07-24 10:10:00,76.52,76.58,76.29,76.36,90864.0,75.2298,75.2888,75.0037,75.0725,90864.0
2024-07-24 10:15:00,76.36,76.57,76.3,76.5,77648.0,75.0725,75.279,75.0135,75.2102,77648.0
2024-07-24 10:20:00,76.48,76.59,76.45,76.48,71830.0,75.1905,75.2986,75.161,75.1905,71830.0
2024-07-24 10:25:00,76.49,76.68,76.44,76.68,93477.0,75.2003,75.3871,75.1512,75.3871,93477.0
2024-07-24 10:30:00,76.68,76.85,76.57,76.61,147789.0,75.3871,75.5543,75.279,75.3183,147789.0
2024-07-24 10:35:00,76.61,76.62,76.47,76.47,69011.0,75.3183,75.3281,75.1807,75.1807,69011.0
2024-07-24 10:40:00,76.46,76.6,76.44,76.58,95040.0,75.1708,75.3085,75.1512,75.2888,95040.0
2024-07-24 10:45:00,76.58,76.62,76.49,76.57,94975.0,75.2888,75.3281,75.2003,75.279,94975.0
2024-07-24 10:50:00,76.58,76.62,76.45,76.49,64339.0,75.2888,75.3281,75.161,75.2003,64339.0
2024-07-24 10:55:00,76.49,76.57,76.46,76.49,82416.0,75.2003,75.279,75.1708,75.2003,82416.0
2024-07-24 11:00:00,76.48,76.49,76.42,76.43,43405.0,75.1905,75.2003,75.1315,75.1413,43405.0
2024-07-24 11:05:00,76.43,76.43,76.32,76.35,36876.0,75.1413,75.1413,75.0332,75.0627,36876.0
2024-07-24 11:10:00,76.35,76.36,76.28,76.34,65929.0,75.0627,75.0725,74.9939,75.0529,65929.0
2024-07-24 11:15:00,76.34,76.37,76.26,76.3,75784.0,75.0529,75.0824,74.9742,75.0135,75784.0
2024-07-24 11:20:00,76.31,76.32,76.25,76.27,74175.0,75.0234,75.0332,74.9644,74.984,74175.0
2024-07-24 11:25:00,76.28,76.44,76.27,76.39,73493.0,74.9939,75.1512,74.984,75.102,73493.0
2024-07-24 11:30:00,76.39,76.45,76.28,76.3,126755.0,75.102,75.161,74.9939,75.0135,126755.0
2024-07-24 11:35:00,76.3,76.32,76.26,76.32,77320.0,75.0135,75.0332,74.9742,75.0332,77320.0
2024-07-24 11:40:00,76.32,76.35,76.21,76.21,46419.0,75.0332,75.0627,74.9251,74.9251,46419.0
2024-07-24 11:45:00,76.21,76.36,76.16,76.33,70973.0,74.9251,75.0725,74.8759,75.043,70973.0
2024-07-24 11:50:00,76.33,76.35,76.27,76.31,40513.0,75.043,75.0627,74.984,75.0234,40513.0
2024-07-24 11:55:00,76.31,76.31,76.13,76.13,43954.0,75.0234,75.0234,74.8464,74.8464,43954.0
2024-07-24 12:00:00,76.13,76.22,76.11,76.19,74615.0,74.8464,74.9349,74.8267,74.9054,74615.0
2024-07-24 12:05:00,76.18,76.3,76.18,76.28,66104.0,74.8956,75.0135,74.8956,74.9939,66104.0
2024-07-24 12:10:00,76.28,76.32,76.27,76.27,45500.0,74.9939,75.0332,74.984,74.984,45500.0
2024-07-24 12:15:00,76.28,76.31,76.26,76.27,40449.0,74.9939,75.0234,74.9742,74.984,40449.0
2024-07-24 12:20:00,76.26,76.27,76.19,76.25,45156.0,74.9742,74.984,74.9054,74.9644,45156.0
2024-07-24 12:25:00,76.26,76.26,76.14,76.21,62528.0,74.9742,74.9742,74.8562,74.9251,62528.0
2024-07-24 12:30:00,76.22,76.25,76.17,76.17,44886.0,74.9349,74.9644,74.8857,74.8857,44886.0
2024-07-24 12:35:00,76.17,76.18,76.03,76.06,48433.0,74.8857,74.8956,74.7481,74.7776,48433.0
2024-07-24 12:40:00,76.07,76.08,75.99,76.03,86926.0,74.7874,74.7972,74.7088,74.7481,86926.0
2024-07-24 12:45:00,76.04,76.15,76.0,76.11,58770.0,74.7579,74.8661,74.7186,74.8267,58770.0
2024-07-24 12:50:00,76.1,76.11,76.04,76.07,35404.0,74.8169,74.8267,74.7579,74.7874,35404.0
2024-07-24 12:55:00,76.08,76.09,76.04,76.09,35981.0,74.7972,74.8071,74.7579,74.8071,35981.0
2024-07-24 13:00:00,76.09,76.13,76.03,76.11,61367.0,74.8071,74.8464,74.7481,74.8267,61367.0
2024-07-24 13:05:00,76.11,76.18,76.08,76.16,33648.0,74.8267,74.8956,74.7972,74.8759,33648.0
2024-07-24 13:10:00,76.16,76.23,76.14,76.23,55599.0,74.8759,74.9447,74.8562,74.9447,55599.0
2024-07-24 13:15:00,76.23,76.25,76.17,76.23,56593.0,74.9447,74.9644,74.8857,74.9447,56593.0
2024-07-24 13:20:00,76.23,76.26,76.11,76.12,50681.0,74.9447,74.9742,74.8267,74.8366,50681.0
2024-07-24 13:25:00,76.11,76.14,76.05,76.05,28627.0,74.8267,74.8562,74.7678,74.7678,28627.0
2024-07-24 13:30:00,76.05,76.19,76.05,76.19,39124.0,74.7678,74.9054,74.7678,74.9054,39124.0
2024-07-24 13:35:00,76.19,76.21,76.13,76.13,20155.0,74.9054,74.9251,74.8464,74.8464,20155.0
2024-07-24 13:40:00,76.14,76.22,76.14,76.17,42383.0,74.8562,74.9349,74.8562,74.8857,42383.0
2024-07-24 13:45:00,76.18,76.22,76.11,76.13,32571.0,74.8956,74.9349,74.8267,74.8464,32571.0
2024-07-24 13:50:00,76.13,76.16,76.09,76.11,25024.0,74.8464,74.8759,74.8071,74.8267,25024.0
2024-07-24 13:55:00,76.11,76.15,76.06,76.06,34450.0,74.8267,74.8661,74.7776,74.7776,34450.0
2024-07-24 14:00:00,76.07,76.08,76.03,76.05,32681.0,74.7874,74.7972,74.7481,74.7678,32681.0
2024-07-24 14:05:00,76.05,76.13,76.05,76.06,45005.0,74.7678,74.8464,74.7678,74.7776,45005.0
2024-07-24 14:10:00,76.06,76.07,75.97,76.0,41581.0,74.7776,74.7874,74.6891,74.7186,41581.0
2024-07-24 14:15:00,76.01,76.06,75.98,75.99,33448.0,74.7284,74.7776,74.6989,74.7088,33448.0
2024-07-24 14:20:00,75.98,75.98,75.88,75.89,52629.0,74.6989,74.6989,74.6006,74.6105,52629.0
2024-07-24 14:25:00,75.89,75.99,75.88,75.91,62567.0,74.6105,74.7088,74.6006,74.6301,62567.0
2024-07-24 14:30:00,75.91,75.98,75.9,75.9,81804.0,74.6301,74.6989,74.6203,74.6203,81804.0
2024-07-24 14:35:00,75.89,75.95,75.89,75.91,26037.0,74.6105,74.6694,74.6105,74.6301,26037.0
2024-07-24 14:40:00,75.9,75.92,75.8,75.82,58973.0,74.6203,74.6399,74.522,74.5416,58973.0
2024-07-24 14:45:00,75.82,75.9,75.8,75.81,57190.0,74.5416,74.6203,74.522,74.5318,57190.0
2024-07-24 14:50:00,75.81,75.83,75.72,75.75,51898.0,74.5318,74.5515,74.4433,74.4728,51898.0
2024-07-24 14:55:00,75.75,75.84,75.73,75.81,47716.0,74.4728,74.5613,74.4531,74.5318,47716.0
2024-07-24 15:00:00,75.81,75.83,75.75,75.82,38063.0,74.5318,74.5515,74.4728,74.5416,38063.0
2024-07-24 15:05:00,75.83,75.97,75.82,75.97,69403.0,74.5515,74.6891,74.5416,74.6891,69403.0
2024-07-24 15:10:00,75.97,75.99,75.9,75.96,50284.0,74.6891,74.7088,74.6203,74.6793,50284.0
2024-07-24 15:15:00,75.96,75.99,75.92,75.96,57725.0,74.6793,74.7088,74.6399,74.6793,57725.0
2024-07-24 15:20:00,75.97,75.98,75.92,75.93,60106.0,74.6891,74.6989,74.6399,74.6498,60106.0
2024-07-24 15:25:00,75.94,75.96,75.83,75.85,59366.0,74.6596,74.6793,74.5515,74.5711,59366.0
2024-07-24 15:30:00,75.86,75.95,75.83,75.94,203762.0,74.581,74.6694,74.5515,74.6596,203762.0
2024-07-24 15:35:00,75.93,76.03,75.93,75.98,101820.0,74.6498,74.7481,74.6498,74.6989,101820.0
2024-07-24 15:40:00,75.99,76.05,75.93,75.94,136577.0,74.7088,74.7678,74.6498,74.6596,136577.0
2024-07-24 15:45:00,75.94,75.98,75.87,75.97,108867.0,74.6596,74.6989,74.5908,74.6891,108867.0
2024-07-24 15:50:00,75.96,75.97,75.81,75.81,125850.0,74.6793,74.6891,74.5318,74.5318,125850.0
2024-07-24 15:55:00,75.81,75.86,75.76,75.8,255759.0,74.5318,74.581,74.4826,74.522,255759.0
2024-07-25 09:30:00,75.37,75.65,75.13,75.65,308007.0,74.0992,74.3745,73.8633,74.3745,308007.0
2024-07-25 09:35:00,75.63,76.03,75.51,75.95,157321.0,74.3548,74.7481,74.2369,74.6694,157321.0
2024-07-25 09:40:00,75.95,76.07,75.75,75.76,181367.0,74.6694,74.7874,74.4728,74.4826,181367.0
2024-07-25 09:45:00,75.75,76.1,75.72,76.1,140919.0,74.4728,74.8169,74.4433,74.8169,140919.0
2024-07-25 09:50:00,76.09,76.22,75.99,76.02,185323.0,74.8071,74.9349,74.7088,74.7383,185323.0
2024-07-25 09:55:00,76.03,76.16,75.94,76.03,115907.0,74.7481,74.8759,74.6596,74.7481,115907.0
2024-07-25 10:00:00,76.03,76.16,75.89,76.14,132690.0,74.7481,74.8759,74.6105,74.8562,132690.0
2024-07-25 10:05:00,76.16,76.16,75.84,75.84,123752.0,74.8759,74.8759,74.5613,74.5613,123752.0
2024-07-25 10:10:00,75.83,75.83,75.55,75.67,127452.0,74.5515,74.5515,74.2762,74.3942,127452.0
2024-07-25 10:15:00,75.68,75.83,75.6,75.83,89391.0,74.404,74.5515,74.3253,74.5515,89391.0
2024-07-25 10:20:00,75.83,75.85,75.7,75.84,73207.0,74.5515,74.5711,74.4237,74.5613,73207.0
2024-07-25 10:25:00,75.84,75.98,75.83,75.96,75752.0,74.5613,74.6989,74.5515,74.6793,75752.0
2024-07-25 10:30:00,75.97,76.01,75.74,75.88,86413.0,74.6891,74.7284,74.463,74.6006,86413.0
2024-07-25 10:35:00,75.89,75.91,75.77,75.85,112353.0,74.6105,74.6301,74.4925,74.5711,112353.0
2024-07-25 10:40:00,75.81,75.96,75.79,75.92,38003.0,74.5318,74.6793,74.5121,74.6399,38003.0
2024-07-25 10:45:00,75.93,75.97,75.86,75.96,42909.0,74.6498,74.6891,74.581,74.6793,42909.0
2024-07-25 10:50:00,75.96,75.99,75.87,75.9,76062.0,74.6793,74.7088,74.5908,74.6203,76062.0
2024-07-25 10:55:00,75.9,75.9,75.76,75.82,100083.0,74.6203,74.6203,74.4826,74.5416,100083.0
2024-07-25 11:00:00,75.82,75.82,75.63,75.64,155989.0,74.5416,74.5416,74.3548,74.3647,155989.0
2024-07-25 11:05:00,75.63,75.75,75.57,75.7,50755.0,74.3548,74.4728,74.2958,74.4237,50755.0
2024-07-25 11:10:00,75.7,75.82,75.67,75.82,53930.0,74.4237,74.5416,74.3942,74.5416,53930.0
2024-07-25 11:15:00,75.82,75.87,75.75,75.77,47703.0,74.5416,74.5908,74.4728,74.4925,47703.0
2024-07-25 11:20:00,75.75,75.76,75.65,75.66,30814.0,74.4728,74.4826,74.3745,74.3843,30814.0
2024-07-25 11:25:00,75.65,75.65,75.53,75.57,86013.0,74.3745,74.3745,74.2565,74.2958,86013.0
2024-07-25 11:30:00,75.57,75.72,75.53,75.67,56546.0,74.2958,74.4433,74.2565,74.3942,56546.0
2024-07-25 11:35:00,75.66,75.7,75.6,75.69,49551.0,74.3843,74.4237,74.3253,74.4138,49551.0
2024-07-25 11:40:00,75.68,75.73,75.61,75.72,63500.0,74.404,74.4531,74.3352,74.4433,63500.0
2024-07-25 11:45:00,75.72,75.9,75.72,75.83,53251.0,74.4433,74.6203,74.4433,74.5515,53251.0
2024-07-25 11:50:00,75.83,75.84,75.7,75.7,25188.0,74.5515,74.5613,74.4237,74.4237,25188.0
2024-07-25 11:55:00,75.71,75.81,75.67,75.8,38998.0,74.4335,74.5318,74.3942,74.522,38998.0
2024-07-25 12:00:00,75.79,75.83,75.75,75.8,28657.0,74.5121,74.5515,74.4728,74.522,28657.0
2024-07-25 12:05:00,75.78,75.8,75.72,75.74,45593.0,74.5023,74.522,74.4433,74.463,45593.0
2024-07-25 12:10:00,75.75,75.84,75.73,75.84,28897.0,74.4728,74.5613,74.4531,74.5613,28897.0
2024-07-25 12:15:00,75.83,75.94,75.8,75.94,31681.0,74.5515,74.6596,74.522,74.6596,31681.0
2024-07-25 12:20:00,75.94,75.94,75.89,75.91,25672.0,74.6596,74.6596,74.6105,74.6301,25672.0
2024-07-25 12:25:00,75.92,75.96,75.88,75.92,37325.0,74.6399,74.6793,74.6006,74.6399,37325.0
2024-07-25 12:30:00,75.94,76.01,75.89,75.99,50384.0,74.6596,74.7284,74.6105,74.7088,50384.0
2024-07-25 12:35:00,75.99,76.08,75.96,76.06,25838.0,74.7088,74.7972,74.6793,74.7776,25838.0
2024-07-25 12:40:00,76.06,76.17,76.04,76.05,67941.0,74.7776,74.8857,74.7579,74.7678,67941.0
2024-07-25 12:45:00,76.04,76.05,75.92,76.01,32491.0,74.7579,74.7678,74.6399,74.7284,32491.0
2024-07-25 12:50:00,75.98,76.02,75.95,76.01,20927.0,74.6989,74.7383,74.6694,74.7284,20927.0
2024-07-25 12:55:00,76.01,76.03,75.98,75.99,26615.0,74.7284,74.7481,74.6989,74.7088,26615.0
2024-07-25 13:00:00,76.0,76.14,75.98,76.11,43692.0,74.7186,74.8562,74.6989,74.8267,43692.0
2024-07-25 13:05:00,76.11,76.17,76.1,76.17,35989.0,74.8267,74.8857,74.8169,74.8857,35989.0
2024-07-25 13:10:00,76.16,76.21,76.11,76.14,35217.0,74.8759,74.9251,74.8267,74.8562,35217.0
2024-07-25 13:15:00,76.14,76.14,76.06,76.08,31506.0,74.8562,74.8562,74.7776,74.7972,31506.0
2024-07-25 13:20:00,76.08,76.13,76.06,76.09,34601.0,74.7972,74.8464,74.7776,74.8071,34601.0
2024-07-25 13:25:00,76.1,76.11,76.07,76.08,29036.0,74.8169,74.8267,74.7874,74.7972,29036.0
2024-07-25 13:30:00,76.07,76.08,76.02,76.08,21117.0,74.7874,74.7972,74.7383,74.7972,21117.0
2024-07-25 13:35:00,76.08,76.08,76.02,76.07,32120.0,74.7972,74.7972,74.7383,74.7874,32120.0
2024-07-25 13:40:00,76.06,76.17,76.06,76.16,61122.0,74.7776,74.8857,74.7776,74.8759,61122.0
2024-07-25 13:45:00,76.17,76.18,76.09,76.11,28331.0,74.8857,74.8956,74.8071,74.8267,28331.0
2024-07-25 13:50:00,76.08,76.13,76.06,76.09,25738.0,74.7972,74.8464,74.7776,74.8071,25738.0
2024-07-25 13:55:00,76.09,76.17,76.08,76.14,33042.0,74.8071,74.8857,74.7972,74.8562,33042.0
2024-07-25 14:00:00,76.14,76.16,76.05,76.05,29288.0,74.8562,74.8759,74.7678,74.7678,29288.0
2024-07-25 14:05:00,76.05,76.07,75.96,75.96,81387.0,74.7678,74.7874,74.6793,74.6793,81387.0
2024-07-25 14:10:00,75.96,75.99,75.93,75.95,27896.0,74.6793,74.7088,74.6498,74.6694,27896.0
2024-07-25 14:15:00,75.95,75.95,75.89,75.92,35434.0,74.6694,74.6694,74.6105,74.6399,35434.0
2024-07-25 14:20:00,75.91,75.96,75.87,75.91,30109.0,74.6301,74.6793,74.5908,74.6301,30109.0
2024-07-25 14:25:00,75.91,75.97,75.89,75.92,92456.0,74.6301,74.6891,74.6105,74.6399,92456.0
2024-07-25 14:30:00,75.92,75.98,75.87,75.88,21258.0,74.6399,74.6989,74.5908,74.6006,21258.0
2024-07-25 14:35:00,75.88,75.88,75.81,75.84,18378.0,74.6006,74.6006,74.5318,74.5613,18378.0
2024-07-25 14:40:00,75.84,75.87,75.74,75.78,30691.0,74.5613,74.5908,74.463,74.5023,30691.0
2024-07-25 14:45:00,75.77,75.8,75.7,75.74,47152.0,74.4925,74.522,74.4237,74.463,47152.0
2024-07-25 14:50:00,75.75,75.79,75.72,75.76,35433.0,74.4728,74.5121,74.4433,74.4826,35433.0
2024-07-25 14:55:00,75.76,75.79,75.65,75.65,44705.0,74.4826,74.5121,74.3745,74.3745,44705.0
2024-07-25 15:00:00,75.66,75.72,75.65,75.68,35205.0,74.3843,74.4433,74.3745,74.404,35205.0
2024-07-25 15:05:00,75.69,75.76,75.67,75.74,44438.0,74.4138,74.4826,74.3942,74.463,44438.0
2024-07-25 15:10:00,75.73,75.77,75.69,75.73,42331.0,74.4531,74.4925,74.4138,74.4531,42331.0
2024-07-25 15:15:00,75.75,75.75,75.71,75.75,20916.0,74.4728,74.4728,74.4335,74.4728,20916.0
2024-07-25 15:20:00,75.74,75.85,75.73,75.8,50759.0,74.463,74.5711,74.4531,74.522,50759.0
2024-07-25 15:25:00,75.8,75.91,75.79,75.84,54271.0,74.522,74.6301,74.5121,74.5613,54271.0
2024-07-25 15:30:00,75.84,75.86,75.8,75.85,90035.0,74.5613,74.581,74.522,74.5711,90035.0
2024-07-25 15:35:00,75.86,75.86,75.74,75.77,73520.0,74.581,74.581,74.463,74.4925,73520.0
2024-07-25 15:40:00,75.77,75.77,75.65,75.67,97010.0,74.4925,74.4925,74.3745,74.3942,97010.0
2024-07-25 15:45:00,75.66,75.67,75.57,75.65,88243.0,74.3843,74.3942,74.2958,74.3745,88243.0
2024-07-25 15:50:00,75.65,75.65,75.45,75.46,170994.0,74.3745,74.3745,74.1779,74.1877,170994.0
2024-07-25 15:55:00,75.47,75.51,75.36,75.4,295595.0,74.1975,74.2369,74.0894,74.1287,295595.0
2024-07-26 09:30:00,75.27,75.27,74.72,74.93,487271.0,74.0009,74.0009,73.4602,73.6666,487271.0
2024-07-26 09:35:00,74.93,75.01,74.59,74.72,202320.0,73.6666,73.7453,73.3324,73.4602,202320.0
2024-07-26 09:40:00,74.71,74.79,74.57,74.76,198364.0,73.4503,73.529,73.3127,73.4995,198364.0
2024-07-26 09:45:00,74.76,74.85,74.55,74.81,149643.0,73.4995,73.588,73.293,73.5487,149643.0
2024-07-26 09:50:00,74.81,75.16,74.81,75.03,159099.0,73.5487,73.8928,73.5487,73.765,159099.0
2024-07-26 09:55:00,75.02,75.19,74.95,75.02,111582.0,73.7551,73.9223,73.6863,73.7551,111582.0
2024-07-26 10:00:00,75.01,75.12,74.94,75.03,112698.0,73.7453,73.8534,73.6765,73.765,112698.0
2024-07-26 10:05:00,75.03,75.12,74.97,75.0,87560.0,73.765,73.8534,73.706,73.7355,87560.0
2024-07-26 10:10:00,74.99,75.2,74.98,75.15,118307.0,73.7256,73.9321,73.7158,73.8829,118307.0
2024-07-26 10:15:00,75.15,75.18,75.05,75.16,89307.0,73.8829,73.9124,73.7846,73.8928,89307.0
2024-07-26 10:20:00,75.17,75.29,75.16,75.28,71765.0,73.9026,74.0206,73.8928,74.0107,71765.0
2024-07-26 10:25:00,75.3,75.35,75.24,75.3,103675.0,74.0304,74.0796,73.9714,74.0304,103675.0
2024-07-26 10:30:00,75.31,75.33,75.12,75.16,80921.0,74.0402,74.0599,73.8534,73.8928,80921.0
2024-07-26 10:35:00,75.16,75.49,75.16,75.47,104575.0,73.8928,74.2172,73.8928,74.1975,104575.0
2024-07-26 10:40:00,75.47,75.63,75.45,75.6,129975.0,74.1975,74.3548,74.1779,74.3253,129975.0
2024-07-26 10:45:00,75.6,75.69,75.55,75.56,144217.0,74.3253,74.4138,74.2762,74.286,144217.0
2024-07-26 10:50:00,75.56,75.63,75.5,75.56,84915.0,74.286,74.3548,74.227,74.286,84915.0
2024-07-26 10:55:00,75.55,75.63,75.5,75.58,43550.0,74.2762,74.3548,74.227,74.3057,43550.0
2024-07-26 11:00:00,75.59,75.59,75.5,75.57,69643.0,74.3155,74.3155,74.227,74.2958,69643.0
2024-07-26 11:05:00,75.57,75.72,75.56,75.62,65535.0,74.2958,74.4433,74.286,74.345,65535.0
2024-07-26 11:10:00,75.62,75.64,75.53,75.54,60886.0,74.345,74.3647,74.2565,74.2664,60886.0
2024-07-26 11:15:00,75.53,75.66,75.48,75.62,62053.0,74.2565,74.3843,74.2074,74.345,62053.0
2024-07-26 11:20:00,75.61,75.73,75.6,75.63,50692.0,74.3352,74.4531,74.3253,74.3548,50692.0
2024-07-26 11:25:00,75.64,75.73,75.64,75.67,46955.0,74.3647,74.4531,74.3647,74.3942,46955.0
2024-07-26 11:30:00,75.67,75.82,75.67,75.76,56682.0,74.3942,74.5416,74.3942,74.4826,56682.0
2024-07-26 11:35:00,75.76,75.92,75.7,75.9,73968.0,74.4826,74.6399,74.4237,74.6203,73968.0
2024-07-26 11:40:00,75.91,75.94,75.85,75.9,70905.0,74.6301,74.6596,74.5711,74.6203,70905.0
2024-07-26 11:45:00,75.9,75.95,75.83,75.93,49992.0,74.6203,74.6694,74.5515,74.6498,49992.0
2024-07-26 11:50:00,75.92,75.96,75.91,75.91,43775.0,74.6399,74.6793,74.6301,74.6301,43775.0
2024-07-26 11:55:00,75.92,76.05,75.9,76.02,86783.0,74.6399,74.7678,74.6203,74.7383,86783.0
2024-07-26 12:00:00,76.02,76.1,76.02,76.08,63274.0,74.7383,74.8169,74.7383,74.7972,63274.0
2024-07-26 12:05:00,76.08,76.14,76.05,76.07,88258.0,74.7972,74.8562,74.7678,74.7874,88258.0
2024-07-26 12:10:00,76.08,76.2,76.01,76.16,82134.0,74.7972,74.9152,74.7284,74.8759,82134.0
2024-07-26 12:15:00,76.16,76.18,76.02,76.09,84653.0,74.8759,74.8956,74.7383,74.8071,84653.0
2024-07-26 12:20:00,76.09,76.41,76.06,76.36,401395.0,74.8071,75.1217,74.7776,75.0725,401395.0
2024-07-26 12:25:00,76.36,76.47,76.34,76.37,127599.0,75.0725,75.1807,75.0529,75.0824,127599.0
2024-07-26 12:30:00,76.37,76.41,76.25,76.26,113868.0,75.0824,75.1217,74.9644,74.9742,113868.0
2024-07-26 12:35:00,76.26,76.35,76.21,76.35,116158.0,74.9742,75.0627,74.9251,75.0627,116158.0
2024-07-26 12:40:00,76.35,76.44,76.35,76.38,58782.0,75.0627,75.1512,75.0627,75.0922,58782.0
2024-07-26 12:45:00,76.38,76.44,76.34,76.4,78144.0,75.0922,75.1512,75.0529,75.1119,78144.0
2024-07-26 12:50:00,76.39,76.48,76.37,76.46,92147.0,75.102,75.1905,75.0824,75.1708,92147.0
2024-07-26 12:55:00,76.47,76.56,76.45,76.55,113993.0,75.1807,75.2692,75.161,75.2593,113993.0
2024-07-26 13:00:00,76.56,76.66,76.53,76.57,90037.0,75.2692,75.3675,75.2397,75.279,90037.0
2024-07-26 13:05:00,76.57,76.62,76.5,76.52,90136.0,75.279,75.3281,75.2102,75.2298,90136.0
2024-07-26 13:10:00,76.53,76.6,76.5,76.59,88696.0,75.2397,75.3085,75.2102,75.2986,88696.0
2024-07-26 13:15:00,76.59,76.59,76.53,76.53,45637.0,75.2986,75.2986,75.2397,75.2397,45637.0
2024-07-26 13:20:00,76.53,76.65,76.53,76.64,59001.0,75.2397,75.3576,75.2397,75.3478,59001.0
2024-07-26 13:25:00,76.64,76.77,76.64,76.72,90187.0,75.3478,75.4756,75.3478,75.4265,90187.0
2024-07-26 13:30:00,76.71,76.77,76.62,76.67,67770.0,75.4166,75.4756,75.3281,75.3773,67770.0
2024-07-26 13:35:00,76.67,76.67,76.38,76.39,153438.0,75.3773,75.3773,75.0922,75.102,153438.0
2024-07-26 13:40:00,76.4,76.5,76.36,76.49,65383.0,75.1119,75.2102,75.0725,75.2003,65383.0
2024-07-26 13:45:00,76.48,76.61,76.48,76.56,47065.0,75.1905,75.3183,75.1905,75.2692,47065.0
2024-07-26 13:50:00,76.55,76.57,76.48,76.54,51999.0,75.2593,75.279,75.1905,75.2495,51999.0
2024-07-26 13:55:00,76.55,76.55,76.44,76.44,32866.0,75.2593,75.2593,75.1512,75.1512,32866.0
2024-07-26 14:00:00,76.44,76.49,76.43,76.44,29045.0,75.1512,75.2003,75.1413,75.1512,29045.0
2024-07-26 14:05:00,76.44,76.51,76.4,76.5,46893.0,75.1512,75.22,75.1119,75.2102,46893.0
2024-07-26 14:10:00,76.5,76.58,76.49,76.54,38680.0,75.2102,75.2888,75.2003,75.2495,38680.0
2024-07-26 14:15:00,76.53,76.55,76.45,76.45,30284.0,75.2397,75.2593,75.161,75.161,30284.0
2024-07-26 14:20:00,76.45,76.45,76.37,76.45,42361.0,75.161,75.161,75.0824,75.161,42361.0
2024-07-26 14:25:00,76.44,76.46,76.39,76.42,42443.0,75.1512,75.1708,75.102,75.1315,42443.0
2024-07-26 14:30:00,76.42,76.45,76.35,76.39,45020.0,75.1315,75.161,75.0627,75.102,45020.0
2024-07-26 14:35:00,76.39,76.44,76.36,76.4,36489.0,75.102,75.1512,75.0725,75.1119,36489.0
2024-07-26 14:40:00,76.4,76.41,76.21,76.32,78164.0,75.1119,75.1217,74.9251,75.0332,78164.0
2024-07-26 14:45:00,76.33,76.4,76.26,76.38,54525.0,75.043,75.1119,74.9742,75.0922,54525.0
2024-07-26 14:50:00,76.38,76.43,76.31,76.31,51858.0,75.0922,75.1413,75.0234,75.0234,51858.0
2024-07-26 14:55:00,76.31,76.37,76.3,76.31,36943.0,75.0234,75.0824,75.0135,75.0234,36943.0
2024-07-26 15:00:00,76.3,76.3,76.25,76.27,43809.0,75.0135,75.0135,74.9644,74.984,43809.0
2024-07-26 15:05:00,76.27,76.34,76.25,76.31,79084.0,74.984,75.0529,74.9644,75.0234,79084.0
2024-07-26 15:10:00,76.31,76.4,76.29,76.39,57545.0,75.0234,75.1119,75.0037,75.102,57545.0
2024-07-26 15:15:00,76.38,76.4,76.33,76.4,69061.0,75.0922,75.1119,75.043,75.1119,69061.0
2024-07-26 15:20:00,76.4,76.49,76.39,76.48,65579.0,75.1119,75.2003,75.102,75.1905,65579.0
2024-07-26 15:25:00,76.48,76.56,76.48,76.53,64560.0,75.1905,75.2692,75.1905,75.2397,64560.0
2024-07-26 15:30:00,76.53,76.53,76.36,76.37,107800.0,75.2397,75.2397,75.0725,75.0824,107800.0
2024-07-26 15:35:00,76.37,76.45,76.36,76.42,79745.0,75.0824,75.161,75.0725,75.1315,79745.0
2024-07-26 15:40:00,76.41,76.48,76.41,76.45,94483.0,75.1217,75.1905,75.1217,75.161,94483.0
2024-07-26 15:45:00,76.45,76.49,76.43,76.48,96527.0,75.161,75.2003,75.1413,75.1905,96527.0
2024-07-26 15:50:00,76.48,76.54,76.37,76.39,164052.0,75.1905,75.2495,75.0824,75.102,164052.0
2024-07-26 15:55:00,76.39,76.56,76.31,76.54,339736.0,75.102,75.2692,75.0234,75.2495,339736.0
2024-07-29 09:30:00,78.46,79.4,78.46,79.05,1178279.0,77.1371,78.0613,77.1371,77.7172,1178279.0
2024-07-29 09:35:00,79.02,79.25,78.68,78.77,552693.0,77.6877,77.9138,77.3534,77.4419,552693.0
2024-07-29 09:40:00,78.78,79.21,78.68,79.04,355347.0,77.4517,77.8745,77.3534,77.7073,355347.0
2024-07-29 09:45:00,79.05,79.35,78.98,79.24,357810.0,77.7172,78.0121,77.6484,77.904,357810.0
2024-07-29 09:50:00,79.24,79.26,79.01,79.09,306827.0,77.904,77.9236,77.6778,77.7565,306827.0
2024-07-29 09:55:00,79.07,79.17,78.75,78.82,459519.0,77.7368,77.8351,77.4222,77.4911,459519.0
2024-07-29 10:00:00,78.81,79.06,78.79,79.04,255117.0,77.4812,77.727,77.4616,77.7073,255117.0
2024-07-29 10:05:00,79.03,79.22,78.88,79.16,355882.0,77.6975,77.8843,77.55,77.8253,355882.0
2024-07-29 10:10:00,79.17,79.25,79.03,79.06,169973.0,77.8351,77.9138,77.6975,77.727,169973.0
2024-07-29 10:15:00,79.07,79.23,79.01,79.14,171642.0,77.7368,77.8941,77.6778,77.8057,171642.0
2024-07-29 10:20:00,79.15,79.38,79.11,79.33,247208.0,77.8155,78.0416,77.7762,77.9925,247208.0
2024-07-29 10:25:00,79.33,79.33,79.14,79.18,138548.0,77.9925,77.9925,77.8057,77.845,138548.0
2024-07-29 10:30:00,79.17,79.18,78.97,79.03,190244.0,77.8351,77.845,77.6385,77.6975,190244.0
2024-07-29 10:35:00,79.03,79.17,78.89,79.08,219010.0,77.6975,77.8351,77.5599,77.7467,219010.0
2024-07-29 10:40:00,79.08,79.14,79.02,79.03,147237.0,77.7467,77.8057,77.6877,77.6975,147237.0
2024-07-29 10:45:00,79.04,79.13,78.91,78.92,274047.0,77.7073,77.7958,77.5795,77.5894,274047.0
2024-07-29 10:50:00,78.91,78.96,78.8,78.83,184759.0,77.5795,77.6287,77.4714,77.5009,184759.0
2024-07-29 10:55:00,78.83,78.85,78.69,78.79,167465.0,77.5009,77.5205,77.3632,77.4616,167465.0
2024-07-29 11:00:00,78.79,78.81,78.4,78.46,442738.0,77.4616,77.4812,77.0781,77.1371,442738.0
2024-07-29 11:05:00,78.47,78.61,78.46,78.51,120956.0,77.147,77.2846,77.1371,77.1863,120956.0
2024-07-29 11:10:00,78.51,78.54,78.35,78.52,160429.0,77.1863,77.2158,77.029,77.1961,160429.0
2024-07-29 11:15:00,78.52,78.52,78.39,78.44,113896.0,77.1961,77.1961,77.0683,77.1175,113896.0
2024-07-29 11:20:00,78.44,78.57,78.43,78.51,106721.0,77.1175,77.2453,77.1076,77.1863,106721.0
2024-07-29 11:25:00,78.51,78.61,78.42,78.47,201213.0,77.1863,77.2846,77.0978,77.147,201213.0
2024-07-29 11:30:00,78.47,78.49,78.32,78.35,238554.0,77.147,77.1666,76.9995,77.029,238554.0
2024-07-29 11:35:00,78.34,78.49,78.24,78.45,152965.0,77.0191,77.1666,76.9208,77.1273,152965.0
2024-07-29 11:40:00,78.45,78.46,78.26,78.26,112872.0,77.1273,77.1371,76.9405,76.9405,112872.0
2024-07-29 11:45:00,78.26,78.58,78.23,78.56,185633.0,76.9405,77.2551,76.911,77.2354,185633.0
2024-07-29 11:50:00,78.56,78.6,78.46,78.47,106466.0,77.2354,77.2748,77.1371,77.147,106466.0
2024-07-29 11:55:00,78.48,78.63,78.48,78.58,106667.0,77.1568,77.3043,77.1568,77.2551,106667.0
2024-07-29 12:00:00,78.58,78.61,78.52,78.53,72863.0,77.2551,77.2846,77.1961,77.2059,72863.0
2024-07-29 12:05:00,78.53,78.62,78.49,78.5,94760.0,77.2059,77.2944,77.1666,77.1764,94760.0
2024-07-29 12:10:00,78.5,78.52,78.44,78.44,67454.0,77.1764,77.1961,77.1175,77.1175,67454.0
2024-07-29 12:15:00,78.43,78.56,78.42,78.54,73155.0,77.1076,77.2354,77.0978,77.2158,73155.0
2024-07-29 12:20:00,78.52,78.53,78.46,78.5,44850.0,77.1961,77.2059,77.1371,77.1764,44850.0
2024-07-29 12:25:00,78.49,78.49,78.36,78.39,73906.0,77.1666,77.1666,77.0388,77.0683,73906.0
2024-07-29 12:30:00,78.39,78.44,78.35,78.36,56497.0,77.0683,77.1175,77.029,77.0388,56497.0
2024-07-29 12:35:00,78.36,78.42,78.35,78.38,38289.0,77.0388,77.0978,77.029,77.0585,38289.0
2024-07-29 12:40:00,78.39,78.47,78.37,78.45,95252.0,77.0683,77.147,77.0486,77.1273,95252.0
2024-07-29 12:45:00,78.45,78.45,78.3,78.31,46393.0,77.1273,77.1273,76.9798,76.9896,46393.0
2024-07-29 12:50:00,78.32,78.37,78.2,78.37,72150.0,76.9995,77.0486,76.8815,77.0486,72150.0
2024-07-29 12:55:00,78.36,78.46,78.29,78.29,86458.0,77.0388,77.1371,76.97,76.97,86458.0
2024-07-29 13:00:00,78.29,78.33,78.22,78.32,95944.0,76.97,77.0093,76.9012,76.9995,95944.0
2024-07-29 13:05:00,78.33,78.36,78.28,78.35,51023.0,77.0093,77.0388,76.9602,77.029,51023.0
2024-07-29 13:10:00,78.35,78.45,78.34,78.38,84554.0,77.029,77.1273,77.0191,77.0585,84554.0
2024-07-29 13:15:00,78.39,78.42,78.32,78.4,42020.0,77.0683,77.0978,76.9995,77.0781,42020.0
2024-07-29 13:20:00,78.4,78.56,78.31,78.54,197547.0,77.0781,77.2354,76.9896,77.2158,197547.0
2024-07-29 13:25:00,78.54,78.57,78.5,78.51,44558.0,77.2158,77.2453,77.1764,77.1863,44558.0
2024-07-29 13:30:00,78.5,78.67,78.49,78.61,110008.0,77.1764,77.3436,77.1666,77.2846,110008.0
2024-07-29 13:35:00,78.6,78.71,78.6,78.68,62305.0,77.2748,77.3829,77.2748,77.3534,62305.0
2024-07-29 13:40:00,78.69,78.72,78.65,78.67,48805.0,77.3632,77.3927,77.3239,77.3436,48805.0
2024-07-29 13:45:00,78.68,78.7,78.49,78.53,132237.0,77.3534,77.3731,77.1666,77.2059,132237.0
2024-07-29 13:50:00,78.53,78.64,78.5,78.55,61121.0,77.2059,77.3141,77.1764,77.2256,61121.0
2024-07-29 13:55:00,78.55,78.63,78.53,78.61,37822.0,77.2256,77.3043,77.2059,77.2846,37822.0
2024-07-29 14:00:00,78.62,78.63,78.5,78.55,69280.0,77.2944,77.3043,77.1764,77.2256,69280.0
2024-07-29 14:05:00,78.56,78.66,78.55,78.58,34451.0,77.2354,77.3337,77.2256,77.2551,34451.0
2024-07-29 14:10:00,78.59,78.63,78.54,78.59,42942.0,77.2649,77.3043,77.2158,77.2649,42942.0
2024-07-29 14:15:00,78.6,78.6,78.5,78.56,44726.0,77.2748,77.2748,77.1764,77.2354,44726.0
2024-07-29 14:20:00,78.55,78.63,78.55,78.61,89190.0,77.2256,77.3043,77.2256,77.2846,89190.0
2024-07-29 14:25:00,78.6,78.61,78.56,78.56,37126.0,77.2748,77.2846,77.2354,77.2354,37126.0
2024-07-29 14:30:00,78.56,78.57,78.46,78.52,56513.0,77.2354,77.2453,77.1371,77.1961,56513.0
2024-07-29 14:35:00,78.53,78.54,78.48,78.51,35945.0,77.2059,77.2158,77.1568,77.1863,35945.0
2024-07-29 14:40:00,78.51,78.62,78.51,78.55,37303.0,77.1863,77.2944,77.1863,77.2256,37303.0
2024-07-29 14:45:00,78.56,78.56,78.45,78.49,35507.0,77.2354,77.2354,77.1273,77.1666,35507.0
2024-07-29 14:50:00,78.49,78.52,78.43,78.48,43606.0,77.1666,77.1961,77.1076,77.1568,43606.0
2024-07-29 14:55:00,78.48,78.57,78.46,78.54,31261.0,77.1568,77.2453,77.1371,77.2158,31261.0
2024-07-29 15:00:00,78.53,78.56,78.49,78.51,45153.0,77.2059,77.2354,77.1666,77.1863,45153.0
2024-07-29 15:05:00,78.5,78.54,78.49,78.52,35765.0,77.1764,77.2158,77.1666,77.1961,35765.0
2024-07-29 15:10:00,78.52,78.59,78.49,78.56,74806.0,77.1961,77.2649,77.1666,77.2354,74806.0
2024-07-29 15:15:00,78.55,78.7,78.54,78.67,103519.0,77.2256,77.3731,77.2158,77.3436,103519.0
2024-07-29 15:20:00,78.67,78.73,78.64,78.72,96058.0,77.3436,77.4026,77.3141,77.3927,96058.0
2024-07-29 15:25:00,78.71,78.73,78.68,78.69,91442.0,77.3829,77.4026,77.3534,77.3632,91442.0
2024-07-29 15:30:00,78.69,78.73,78.66,78.72,130768.0,77.3632,77.4026,77.3337,77.3927,130768.0
2024-07-29 15:35:00,78.73,78.75,78.72,78.75,125137.0,77.4026,77.4222,77.3927,77.4222,125137.0
2024-07-29 15:40:00,78.75,78.76,78.71,78.75,174613.0,77.4222,77.4321,77.3829,77.4222,174613.0
2024-07-29 15:45:00,78.75,78.79,78.65,78.65,223968.0,77.4222,77.4616,77.3239,77.3239,223968.0
2024-07-29 15:50:00,78.65,78.73,78.52,78.65,291094.0,77.3239,77.4026,77.1961,77.3239,291094.0
2024-07-29 15:55:00,78.65,78.67,78.58,78.65,602926.0,77.3239,77.3436,77.2551,77.3239,602926.0
2024-07-30 09:30:00,78.22,78.4,77.91,78.21,637199.0,76.9012,77.0781,76.5964,76.8913,637199.0
2024-07-30 09:35:00,78.18,78.39,77.99,78.14,216826.0,76.8618,77.0683,76.675,76.8225,216826.0
2024-07-30 09:40:00,78.13,78.28,77.97,78.05,156821.0,76.8127,76.9602,76.6554,76.734,156821.0
2024-07-30 09:45:00,78.05,78.48,78.05,78.47,150614.0,76.734,77.1568,76.734,77.147,150614.0
2024-07-30 09:50:00,78.48,78.52,78.39,78.43,184511.0,77.1568,77.1961,77.0683,77.1076,184511.0
2024-07-30 09:55:00,78.44,78.61,78.3,78.36,173417.0,77.1175,77.2846,76.9798,77.0388,173417.0
2024-07-30 10:00:00,78.35,78.56,78.32,78.55,102762.0,77.029,77.2354,76.9995,77.2256,102762.0
2024-07-30 10:05:00,78.55,78.64,78.46,78.51,62156.0,77.2256,77.3141,77.1371,77.1863,62156.0
2024-07-30 10:10:00,78.5,78.62,78.41,78.42,132354.0,77.1764,77.2944,77.088,77.0978,132354.0
2024-07-30 10:15:00,78.44,78.57,78.42,78.48,72085.0,77.1175,77.2453,77.0978,77.1568,72085.0
2024-07-30 10:20:00,78.49,78.7,78.48,78.6,117075.0,77.1666,77.3731,77.1568,77.2748,117075.0
2024-07-30 10:25:00,78.6,78.65,78.52,78.56,80972.0,77.2748,77.3239,77.1961,77.2354,80972.0
2024-07-30 10:30:00,78.55,78.79,78.54,78.76,258223.0,77.2256,77.4616,77.2158,77.4321,258223.0
2024-07-30 10:35:00,78.76,78.76,78.42,78.52,87804.0,77.4321,77.4321,77.0978,77.1961,87804.0
2024-07-30 10:40:00,78.51,78.53,78.35,78.41,59677.0,77.1863,77.2059,77.029,77.088,59677.0
2024-07-30 10:45:00,78.4,78.44,78.26,78.36,58330.0,77.0781,77.1175,76.9405,77.0388,58330.0
2024-07-30 10:50:00,78.36,78.41,78.26,78.29,41413.0,77.0388,77.088,76.9405,76.97,41413.0
2024-07-30 10:55:00,78.28,78.31,78.23,78.31,44108.0,76.9602,76.9896,76.911,76.9896,44108.0
2024-07-30 11:00:00,78.3,78.3,78.13,78.2,66211.0,76.9798,76.9798,76.8127,76.8815,66211.0
2024-07-30 11:05:00,78.2,78.39,78.16,78.22,230364.0,76.8815,77.0683,76.8422,76.9012,230364.0
2024-07-30 11:10:00,78.21,78.33,78.19,78.21,62472.0,76.8913,77.0093,76.8717,76.8913,62472.0
2024-07-30 11:15:00,78.2,78.33,78.2,78.3,59379.0,76.8815,77.0093,76.8815,76.9798,59379.0
2024-07-30 11:20:00,78.3,78.38,78.26,78.31,66926.0,76.9798,77.0585,76.9405,76.9896,66926.0
2024-07-30 11:25:00,78.31,78.31,78.17,78.17,53405.0,76.9896,76.9896,76.852,76.852,53405.0
2024-07-30 11:30:00,78.17,78.24,78.17,78.21,52652.0,76.852,76.9208,76.852,76.8913,52652.0
2024-07-30 11:35:00,78.21,78.22,77.98,78.04,102177.0,76.8913,76.9012,76.6652,76.7242,102177.0
2024-07-30 11:40:00,78.03,78.11,78.0,78.03,82855.0,76.7144,76.793,76.6849,76.7144,82855.0
2024-07-30 11:45:00,78.02,78.04,77.96,77.96,58449.0,76.7045,76.7242,76.6456,76.6456,58449.0
2024-07-30 11:50:00,77.96,77.97,77.81,77.81,76466.0,76.6456,76.6554,76.4981,76.4981,76466.0
2024-07-30 11:55:00,77.82,77.93,77.77,77.86,76405.0,76.5079,76.6161,76.4588,76.5472,76405.0
2024-07-30 12:00:00,77.86,77.97,77.84,77.88,67056.0,76.5472,76.6554,76.5276,76.5669,67056.0
2024-07-30 12:05:00,77.89,77.94,77.83,77.89,55150.0,76.5767,76.6259,76.5177,76.5767,55150.0
2024-07-30 12:10:00,77.88,77.96,77.81,77.95,38388.0,76.5669,76.6456,76.4981,76.6357,38388.0
2024-07-30 12:15:00,77.95,78.03,77.91,78.01,47627.0,76.6357,76.7144,76.5964,76.6947,47627.0
2024-07-30 12:20:00,78.02,78.03,77.9,77.92,29942.0,76.7045,76.7144,76.5866,76.6062,29942.0
2024-07-30 12:25:00,77.92,77.96,77.84,77.96,55042.0,76.6062,76.6456,76.5276,76.6456,55042.0
2024-07-30 12:30:00,77.95,77.96,77.87,77.89,34009.0,76.6357,76.6456,76.5571,76.5767,34009.0
2024-07-30 12:35:00,77.9,78.02,77.89,78.0,39591.0,76.5866,76.7045,76.5767,76.6849,39591.0
2024-07-30 12:40:00,78.0,78.07,77.99,77.99,46856.0,76.6849,76.7537,76.675,76.675,46856.0
2024-07-30 12:45:00,77.97,78.04,77.9,78.02,60261.0,76.6554,76.7242,76.5866,76.7045,60261.0
2024-07-30 12:50:00,78.01,78.02,77.85,77.86,48038.0,76.6947,76.7045,76.5374,76.5472,48038.0
2024-07-30 12:55:00,77.86,77.9,77.7,77.71,78284.0,76.5472,76.5866,76.3899,76.3998,78284.0
2024-07-30 13:00:00,77.71,77.81,77.7,77.8,131357.0,76.3998,76.4981,76.3899,76.4882,131357.0
2024-07-30 13:05:00,77.8,77.86,77.78,77.8,27817.0,76.4882,76.5472,76.4686,76.4882,27817.0
2024-07-30 13:10:00,77.8,77.84,77.79,77.82,23328.0,76.4882,76.5276,76.4784,76.5079,23328.0
2024-07-30 13:15:00,77.82,77.89,77.8,77.82,36642.0,76.5079,76.5767,76.4882,76.5079,36642.0
2024-07-30 13:20:00,77.83,77.94,77.82,77.91,15137.0,76.5177,76.6259,76.5079,76.5964,15137.0
2024-07-30 13:25:00,77.9,77.91,77.8,77.83,22043.0,76.5866,76.5964,76.4882,76.5177,22043.0
2024-07-30 13:30:00,77.83,77.84,77.79,77.82,29693.0,76.5177,76.5276,76.4784,76.5079,29693.0
2024-07-30 13:35:00,77.82,77.91,77.75,77.91,54181.0,76.5079,76.5964,76.4391,76.5964,54181.0
2024-07-30 13:40:00,77.91,77.91,77.79,77.85,33108.0,76.5964,76.5964,76.4784,76.5374,33108.0
2024-07-30 13:45:00,77.84,77.88,77.78,77.82,36471.0,76.5276,76.5669,76.4686,76.5079,36471.0
2024-07-30 13:50:00,77.82,77.85,77.78,77.79,21287.0,76.5079,76.5374,76.4686,76.4784,21287.0
2024-07-30 13:55:00,77.79,77.83,77.78,77.81,24208.0,76.4784,76.5177,76.4686,76.4981,24208.0
2024-07-30 14:00:00,77.81,77.86,77.73,77.76,44741.0,76.4981,76.5472,76.4194,76.4489,44741.0
2024-07-30 14:05:00,77.76,77.85,77.76,77.82,44730.0,76.4489,76.5374,76.4489,76.5079,44730.0
2024-07-30 14:10:00,77.82,77.84,77.81,77.81,22337.0,76.5079,76.5276,76.4981,76.4981,22337.0
2024-07-30 14:15:00,77.81,77.87,77.81,77.82,25689.0,76.4981,76.5571,76.4981,76.5079,25689.0
2024-07-30 14:20:00,77.81,77.85,77.78,77.84,42585.0,76.4981,76.5374,76.4686,76.5276,42585.0
2024-07-30 14:25:00,77.84,77.85,77.79,77.81,32857.0,76.5276,76.5374,76.4784,76.4981,32857.0
2024-07-30 14:30:00,77.8,77.81,77.73,77.73,74455.0,76.4882,76.4981,76.4194,76.4194,74455.0
2024-07-30 14:35:00,77.73,77.81,77.73,77.8,43762.0,76.4194,76.4981,76.4194,76.4882,43762.0
2024-07-30 14:40:00,77.81,77.83,77.78,77.81,38526.0,76.4981,76.5177,76.4686,76.4981,38526.0
2024-07-30 14:45:00,77.81,77.81,77.7,77.72,69808.0,76.4981,76.4981,76.3899,76.4096,69808.0
2024-07-30 14:50:00,77.72,77.77,77.72,77.75,39144.0,76.4096,76.4588,76.4096,76.4391,39144.0
2024-07-30 14:55:00,77.75,77.76,77.72,77.75,36629.0,76.4391,76.4489,76.4096,76.4391,36629.0
2024-07-30 15:00:00,77.75,77.78,77.74,77.75,63556.0,76.4391,76.4686,76.4293,76.4391,63556.0
2024-07-30 15:05:00,77.75,77.77,77.71,77.74,69262.0,76.4391,76.4588,76.3998,76.4293,69262.0
2024-07-30 15:10:00,77.75,77.83,77.75,77.79,49391.0,76.4391,76.5177,76.4391,76.4784,49391.0
2024-07-30 15:15:00,77.8,77.9,77.79,77.83,73284.0,76.4882,76.5866,76.4784,76.5177,73284.0
2024-07-30 15:20:00,77.84,77.92,77.81,77.9,64373.0,76.5276,76.6062,76.4981,76.5866,64373.0
2024-07-30 15:25:00,77.91,77.97,77.88,77.93,52349.0,76.5964,76.6554,76.5669,76.6161,52349.0
2024-07-30 15:30:00,77.93,77.93,77.84,77.9,63615.0,76.6161,76.6161,76.5276,76.5866,63615.0
2024-07-30 15:35:00,77.9,77.93,77.87,77.92,54707.0,76.5866,76.6161,76.5571,76.6062,54707.0
2024-07-30 15:40:00,77.92,78.04,77.9,78.04,105140.0,76.6062,76.7242,76.5866,76.7242,105140.0
2024-07-30 15:45:00,78.04,78.2,78.03,78.16,134499.0,76.7242,76.8815,76.7144,76.8422,134499.0
2024-07-30 15:50:00,78.15,78.18,78.02,78.05,166853.0,76.8323,76.8618,76.7045,76.734,166853.0
2024-07-30 15:55:00,78.05,78.08,77.97,78.0,276714.0,76.734,76.7635,76.6554,76.6849,276714.0
2024-07-31 09:30:00,79.33,80.02,79.0,79.02,917803.0,77.9925,78.6708,77.668,77.6877,917803.0
2024-07-31 09:35:00,79.02,79.05,78.71,78.86,227601.0,77.6877,77.7172,77.3829,77.5304,227601.0
2024-07-31 09:40:00,78.85,78.96,78.62,78.68,152873.0,77.5205,77.6287,77.2944,77.3534,152873.0
2024-07-31 09:45:00,78.68,78.87,78.5,78.73,202167.0,77.3534,77.5402,77.1764,77.4026,202167.0
2024-07-31 09:50:00,78.71,78.9,78.59,78.66,133224.0,77.3829,77.5697,77.2649,77.3337,133224.0
2024-07-31 09:55:00,78.66,78.67,78.36,78.37,125061.0,77.3337,77.3436,77.0388,77.0486,125061.0
2024-07-31 10:00:00,78.37,78.53,78.36,78.39,229865.0,77.0486,77.2059,77.0388,77.0683,229865.0
2024-07-31 10:05:00,78.39,78.76,78.34,78.75,123500.0,77.0683,77.4321,77.0191,77.4222,123500.0
2024-07-31 10:10:00,78.76,78.9,78.69,78.81,68794.0,77.4321,77.5697,77.3632,77.4812,68794.0
2024-07-31 10:15:00,78.84,78.93,78.78,78.79,89432.0,77.5107,77.5992,77.4517,77.4616,89432.0
2024-07-31 10:20:00,78.79,78.81,78.59,78.7,64279.0,77.4616,77.4812,77.2649,77.3731,64279.0
2024-07-31 10:25:00,78.7,78.75,78.59,78.65,85978.0,77.3731,77.4222,77.2649,77.3239,85978.0
2024-07-31 10:30:00,78.65,78.74,78.6,78.7,71077.0,77.3239,77.4124,77.2748,77.3731,71077.0
2024-07-31 10:35:00,78.7,78.75,78.64,78.74,72803.0,77.3731,77.4222,77.3141,77.4124,72803.0
2024-07-31 10:40:00,78.73,78.82,78.69,78.77,51554.0,77.4026,77.4911,77.3632,77.4419,51554.0
2024-07-31 10:45:00,78.77,78.84,78.74,78.81,120458.0,77.4419,77.5107,77.4124,77.4812,120458.0
2024-07-31 10:50:00,78.81,78.81,78.67,78.69,95170.0,77.4812,77.4812,77.3436,77.3632,95170.0
2024-07-31 10:55:00,78.7,78.75,78.67,78.75,72175.0,77.3731,77.4222,77.3436,77.4222,72175.0
2024-07-31 11:00:00,78.74,78.75,78.7,78.75,43038.0,77.4124,77.4222,77.3731,77.4222,43038.0
2024-07-31 11:05:00,78.74,78.75,78.63,78.7,43574.0,77.4124,77.4222,77.3043,77.3731,43574.0
2024-07-31 11:10:00,78.69,78.72,78.66,78.71,81986.0,77.3632,77.3927,77.3337,77.3829,81986.0
2024-07-31 11:15:00,78.71,78.76,78.7,78.74,46431.0,77.3829,77.4321,77.3731,77.4124,46431.0
2024-07-31 11:20:00,78.73,78.73,78.64,78.69,41122.0,77.4026,77.4026,77.3141,77.3632,41122.0
2024-07-31 11:25:00,78.69,78.76,78.69,78.71,40811.0,77.3632,77.4321,77.3632,77.3829,40811.0
2024-07-31 11:30:00,78.71,78.77,78.68,78.71,81033.0,77.3829,77.4419,77.3534,77.3829,81033.0
2024-07-31 11:35:00,78.7,78.71,78.65,78.68,57927.0,77.3731,77.3829,77.3239,77.3534,57927.0
2024-07-31 11:40:00,78.67,78.87,78.64,78.86,74040.0,77.3436,77.5402,77.3141,77.5304,74040.0
2024-07-31 11:45:00,78.86,78.9,78.85,78.89,56594.0,77.5304,77.5697,77.5205,77.5599,56594.0
2024-07-31 11:50:00,78.88,78.92,78.76,78.77,81094.0,77.55,77.5894,77.4321,77.4419,81094.0
2024-07-31 11:55:00,78.77,78.88,78.71,78.86,178102.0,77.4419,77.55,77.3829,77.5304,178102.0
2024-07-31 12:00:00,78.86,79.02,78.86,78.95,84468.0,77.5304,77.6877,77.5304,77.6189,84468.0
2024-07-31 12:05:00,78.96,78.99,78.93,78.95,34242.0,77.6287,77.6582,77.5992,77.6189,34242.0
2024-07-31 12:10:00,78.95,79.0,78.94,78.99,27848.0,77.6189,77.668,77.609,77.6582,27848.0
2024-07-31 12:15:00,78.99,79.05,78.98,78.99,53624.0,77.6582,77.7172,77.6484,77.6582,53624.0
2024-07-31 12:20:00,79.0,79.04,78.99,78.99,37458.0,77.668,77.7073,77.6582,77.6582,37458.0
2024-07-31 12:25:00,78.98,78.99,78.88,78.92,39113.0,77.6484,77.6582,77.55,77.5894,39113.0
2024-07-31 12:30:00,78.91,78.94,78.86,78.87,38193.0,77.5795,77.609,77.5304,77.5402,38193.0
2024-07-31 12:35:00,78.87,78.98,78.86,78.96,47067.0,77.5402,77.6484,77.5304,77.6287,47067.0
2024-07-31 12:40:00,78.96,78.98,78.93,78.98,30288.0,77.6287,77.6484,77.5992,77.6484,30288.0
2024-07-31 12:45:00,78.98,79.1,78.97,79.09,48995.0,77.6484,77.7663,77.6385,77.7565,48995.0
2024-07-31 12:50:00,79.08,79.16,79.07,79.13,116076.0,77.7467,77.8253,77.7368,77.7958,116076.0
2024-07-31 12:55:00,79.14,79.14,79.07,79.11,64561.0,77.8057,77.8057,77.7368,77.7762,64561.0
2024-07-31 13:00:00,79.1,79.11,79.02,79.07,31968.0,77.7663,77.7762,77.6877,77.7368,31968.0
2024-07-31 13:05:00,79.08,79.11,79.05,79.05,25195.0,77.7467,77.7762,77.7172,77.7172,25195.0
2024-07-31 13:10:00,79.05,79.09,78.98,79.02,22332.0,77.7172,77.7565,77.6484,77.6877,22332.0
2024-07-31 13:15:00,79.02,79.05,79.0,79.03,25610.0,77.6877,77.7172,77.668,77.6975,25610.0
2024-07-31 13:20:00,79.04,79.05,79.0,79.01,39975.0,77.7073,77.7172,77.668,77.6778,39975.0
2024-07-31 13:25:00,78.99,79.02,78.94,79.01,31592.0,77.6582,77.6877,77.609,77.6778,31592.0
2024-07-31 13:30:00,79.0,79.0,78.85,78.92,62043.0,77.668,77.668,77.5205,77.5894,62043.0
2024-07-31 13:35:00,78.92,78.99,78.92,78.92,22756.0,77.5894,77.6582,77.5894,77.5894,22756.0
2024-07-31 13:40:00,78.92,78.99,78.86,78.96,62331.0,77.5894,77.6582,77.5304,77.6287,62331.0
2024-07-31 13:45:00,78.96,79.05,78.94,79.05,71235.0,77.6287,77.7172,77.609,77.7172,71235.0
2024-07-31 13:50:00,79.05,79.2,79.04,79.18,63298.0,77.7172,77.8646,77.7073,77.845,63298.0
2024-07-31 13:55:00,79.18,79.18,79.02,79.02,74793.0,77.845,77.845,77.6877,77.6877,74793.0
2024-07-31 14:00:00,79.04,79.13,78.97,79.08,78022.0,77.7073,77.7958,77.6385,77.7467,78022.0
2024-07-31 14:05:00,79.08,79.15,79.07,79.13,84836.0,77.7467,77.8155,77.7368,77.7958,84836.0
2024-07-31 14:10:00,79.14,79.21,79.06,79.2,74393.0,77.8057,77.8745,77.727,77.8646,74393.0
2024-07-31 14:15:00,79.21,79.34,79.2,79.33,124015.0,77.8745,78.0023,77.8646,77.9925,124015.0
2024-07-31 14:20:00,79.33,79.33,79.27,79.33,74711.0,77.9925,77.9925,77.9335,77.9925,74711.0
2024-07-31 14:25:00,79.32,79.34,79.29,79.31,38246.0,77.9826,78.0023,77.9531,77.9728,38246.0
2024-07-31 14:30:00,79.32,79.44,79.31,79.35,102183.0,77.9826,78.1006,77.9728,78.0121,102183.0
2024-07-31 14:35:00,79.34,79.42,79.24,79.42,111346.0,78.0023,78.0809,77.904,78.0809,111346.0
2024-07-31 14:40:00,79.41,79.57,79.39,79.55,136292.0,78.0711,78.2284,78.0514,78.2087,136292.0
2024-07-31 14:45:00,79.55,79.66,79.5,79.65,141053.0,78.2087,78.3169,78.1596,78.3071,141053.0
2024-07-31 14:50:00,79.65,79.65,79.55,79.58,96439.0,78.3071,78.3071,78.2087,78.2382,96439.0
2024-07-31 14:55:00,79.57,79.61,79.52,79.57,62665.0,78.2284,78.2677,78.1792,78.2284,62665.0
2024-07-31 15:00:00,79.57,79.6,79.48,79.51,101168.0,78.2284,78.2579,78.1399,78.1694,101168.0
2024-07-31 15:05:00,79.51,79.53,79.35,79.36,102338.0,78.1694,78.1891,78.0121,78.0219,102338.0
2024-07-31 15:10:00,79.37,79.4,79.29,79.34,78897.0,78.0318,78.0613,77.9531,78.0023,78897.0
2024-07-31 15:15:00,79.34,79.41,79.23,79.24,110164.0,78.0023,78.0711,77.8941,77.904,110164.0
2024-07-31 15:20:00,79.23,79.3,79.14,79.14,69347.0,77.8941,77.963,77.8057,77.8057,69347.0
2024-07-31 15:25:00,79.13,79.26,79.1,79.12,184824.0,77.7958,77.9236,77.7663,77.786,184824.0
2024-07-31 15:30:00,79.13,79.24,79.07,79.18,117759.0,77.7958,77.904,77.7368,77.845,117759.0
2024-07-31 15:35:00,79.18,79.27,79.16,79.22,92090.0,77.845,77.9335,77.8253,77.8843,92090.0
2024-07-31 15:40:00,79.21,79.32,79.2,79.28,122191.0,77.8745,77.9826,77.8646,77.9433,122191.0
2024-07-31 15:45:00,79.28,79.3,79.13,79.23,166397.0,77.9433,77.963,77.7958,77.8941,166397.0
2024-07-31 15:50:00,79.22,79.28,78.85,78.92,248785.0,77.8843,77.9433,77.5205,77.5894,248785.0
2024-07-31 15:55:00,78.92,78.96,78.83,78.83,426614.0,77.5894,77.6287,77.5009,77.5009,426614.0
2024-08-01 09:30:00,78.77,79.31,78.64,79.31,212972.0,77.4419,77.9728,77.3141,77.9728,212972.0
2024-08-01 09:35:00,79.31,79.34,78.97,79.23,256483.0,77.9728,78.0023,77.6385,77.8941,256483.0
2024-08-01 09:40:00,79.24,79.31,79.14,79.15,102605.0,77.904,77.9728,77.8057,77.8155,102605.0
2024-08-01 09:45:00,79.15,79.25,79.02,79.2,73388.0,77.8155,77.9138,77.6877,77.8646,73388.0
2024-08-01 09:50:00,79.19,79.19,78.97,79.06,66836.0,77.8548,77.8548,77.6385,77.727,66836.0
2024-08-01 09:55:00,79.07,79.36,79.0,79.34,192654.0,77.7368,78.0219,77.668,78.0023,192654.0
2024-08-01 10:00:00,79.33,79.36,79.14,79.2,155200.0,77.9925,78.0219,77.8057,77.8646,155200.0
2024-08-01 10:05:00,79.19,79.19,78.82,78.87,201054.0,77.8548,77.8548,77.4911,77.5402,201054.0
2024-08-01 10:10:00,78.86,78.93,78.78,78.91,82675.0,77.5304,77.5992,77.4517,77.5795,82675.0
2024-08-01 10:15:00,78.91,78.91,78.67,78.76,108220.0,77.5795,77.5795,77.3436,77.4321,108220.0
2024-08-01 10:20:00,78.76,78.81,78.61,78.73,123782.0,77.4321,77.4812,77.2846,77.4026,123782.0
2024-08-01 10:25:00,78.73,78.82,78.73,78.75,47353.0,77.4026,77.4911,77.4026,77.4222,47353.0
2024-08-01 10:30:00,78.75,78.76,78.51,78.53,98372.0,77.4222,77.4321,77.1863,77.2059,98372.0
2024-08-01 10:35:00,78.52,78.63,78.43,78.63,92921.0,77.1961,77.3043,77.1076,77.3043,92921.0
2024-08-01 10:40:00,78.64,78.71,78.63,78.64,91802.0,77.3141,77.3829,77.3043,77.3141,91802.0
2024-08-01 10:45:00,78.64,78.74,78.61,78.64,68387.0,77.3141,77.4124,77.2846,77.3141,68387.0
2024-08-01 10:50:00,78.65,78.83,78.64,78.83,73627.0,77.3239,77.5009,77.3141,77.5009,73627.0
2024-08-01 10:55:00,78.83,78.85,78.64,78.69,95987.0,77.5009,77.5205,77.3141,77.3632,95987.0
2024-08-01 11:00:00,78.69,78.83,78.58,78.73,113732.0,77.3632,77.5009,77.2551,77.4026,113732.0
2024-08-01 11:05:00,78.75,78.75,78.57,78.59,104145.0,77.4222,77.4222,77.2453,77.2649,104145.0
2024-08-01 11:10:00,78.58,78.59,78.4,78.42,94398.0,77.2551,77.2649,77.0781,77.0978,94398.0
2024-08-01 11:15:00,78.41,78.64,78.41,78.64,135908.0,77.088,77.3141,77.088,77.3141,135908.0
2024-08-01 11:20:00,78.65,78.65,78.49,78.49,99526.0,77.3239,77.3239,77.1666,77.1666,99526.0
2024-08-01 11:25:00,78.5,78.58,78.44,78.45,106058.0,77.1764,77.2551,77.1175,77.1273,106058.0
2024-08-01 11:30:00,78.45,78.54,78.42,78.45,57109.0,77.1273,77.2158,77.0978,77.1273,57109.0
2024-08-01 11:35:00,78.45,78.54,78.44,78.54,63766.0,77.1273,77.2158,77.1175,77.2158,63766.0
2024-08-01 11:40:00,78.54,78.54,78.44,78.46,61740.0,77.2158,77.2158,77.1175,77.1371,61740.0
2024-08-01 11:45:00,78.46,78.52,78.43,78.46,62077.0,77.1371,77.1961,77.1076,77.1371,62077.0
2024-08-01 11:50:00,78.46,78.46,78.31,78.42,135869.0,77.1371,77.1371,76.9896,77.0978,135869.0
2024-08-01 11:55:00,78.42,78.47,78.36,78.36,68247.0,77.0978,77.147,77.0388,77.0388,68247.0
2024-08-01 12:00:00,78.36,78.42,78.23,78.37,76705.0,77.0388,77.0978,76.911,77.0486,76705.0
2024-08-01 12:05:00,78.37,78.5,78.36,78.44,50724.0,77.0486,77.1764,77.0388,77.1175,50724.0
2024-08-01 12:10:00,78.44,78.47,78.41,78.47,35427.0,77.1175,77.147,77.088,77.147,35427.0
2024-08-01 12:15:00,78.48,78.57,78.4,78.41,44462.0,77.1568,77.2453,77.0781,77.088,44462.0
2024-08-01 12:20:00,78.41,78.44,78.27,78.28,65581.0,77.088,77.1175,76.9503,76.9602,65581.0
2024-08-01 12:25:00,78.28,78.39,78.26,78.37,44779.0,76.9602,77.0683,76.9405,77.0486,44779.0
2024-08-01 12:30:00,78.36,78.38,78.31,78.33,52282.0,77.0388,77.0585,76.9896,77.0093,52282.0
2024-08-01 12:35:00,78.33,78.41,78.32,78.34,51975.0,77.0093,77.088,76.9995,77.0191,51975.0
2024-08-01 12:40:00,78.34,78.38,78.3,78.35,66726.0,77.0191,77.0585,76.9798,77.029,66726.0
2024-08-01 12:45:00,78.35,78.38,78.31,78.33,33496.0,77.029,77.0585,76.9896,77.0093,33496.0
2024-08-01 12:50:00,78.33,78.34,78.24,78.31,48359.0,77.0093,77.0191,76.9208,76.9896,48359.0
2024-08-01 12:55:00,78.31,78.4,78.27,78.3,42260.0,76.9896,77.0781,76.9503,76.9798,42260.0
2024-08-01 13:00:00,78.29,78.32,78.19,78.25,44565.0,76.97,76.9995,76.8717,76.9307,44565.0
2024-08-01 13:05:00,78.27,78.27,78.19,78.23,64567.0,76.9503,76.9503,76.8717,76.911,64567.0
2024-08-01 13:10:00,78.24,78.24,78.12,78.13,63895.0,76.9208,76.9208,76.8029,76.8127,63895.0
2024-08-01 13:15:00,78.13,78.16,78.09,78.15,69396.0,76.8127,76.8422,76.7734,76.8323,69396.0
2024-08-01 13:20:00,78.15,78.18,78.07,78.1,47491.0,76.8323,76.8618,76.7537,76.7832,47491.0
2024-08-01 13:25:00,78.1,78.29,78.09,78.23,50118.0,76.7832,76.97,76.7734,76.911,50118.0
2024-08-01 13:30:00,78.24,78.25,78.2,78.22,47820.0,76.9208,76.9307,76.8815,76.9012,47820.0
2024-08-01 13:35:00,78.23,78.24,78.11,78.12,47084.0,76.911,76.9208,76.793,76.8029,47084.0
2024-08-01 13:40:00,78.13,78.17,78.1,78.12,42702.0,76.8127,76.852,76.7832,76.8029,42702.0
2024-08-01 13:45:00,78.13,78.15,78.03,78.07,46644.0,76.8127,76.8323,76.7144,76.7537,46644.0
2024-08-01 13:50:00,78.08,78.23,78.06,78.23,59277.0,76.7635,76.911,76.7439,76.911,59277.0
2024-08-01 13:55:00,78.23,78.34,78.16,78.32,41029.0,76.911,77.0191,76.8422,76.9995,41029.0
2024-08-01 14:00:00,78.32,78.32,78.15,78.17,43289.0,76.9995,76.9995,76.8323,76.852,43289.0
2024-08-01 14:05:00,78.17,78.29,78.16,78.2,37054.0,76.852,76.97,76.8422,76.8815,37054.0
2024-08-01 14:10:00,78.19,78.22,78.14,78.15,29207.0,76.8717,76.9012,76.8225,76.8323,29207.0
2024-08-01 14:15:00,78.16,78.16,78.09,78.11,44043.0,76.8422,76.8422,76.7734,76.793,44043.0
2024-08-01 14:20:00,78.11,78.2,78.07,78.07,21997.0,76.793,76.8815,76.7537,76.7537,21997.0
2024-08-01 14:25:00,78.07,78.1,78.01,78.04,42310.0,76.7537,76.7832,76.6947,76.7242,42310.0
2024-08-01 14:30:00,78.03,78.11,78.0,78.1,65390.0,76.7144,76.793,76.6849,76.7832,65390.0
2024-08-01 14:35:00,78.09,78.15,78.08,78.11,37392.0,76.7734,76.8323,76.7635,76.793,37392.0
2024-08-01 14:40:00,78.12,78.16,78.04,78.04,34119.0,76.8029,76.8422,76.7242,76.7242,34119.0
2024-08-01 14:45:00,78.04,78.06,78.0,78.03,61077.0,76.7242,76.7439,76.6849,76.7144,61077.0
2024-08-01 14:50:00,78.03,78.08,77.88,77.89,84400.0,76.7144,76.7635,76.5669,76.5767,84400.0
2024-08-01 14:55:00,77.9,77.99,77.88,77.94,55381.0,76.5866,76.675,76.5669,76.6259,55381.0
2024-08-01 15:00:00,77.94,78.02,77.88,77.96,49810.0,76.6259,76.7045,76.5669,76.6456,49810.0
2024-08-01 15:05:00,77.96,77.98,77.9,77.97,42032.0,76.6456,76.6652,76.5866,76.6554,42032.0
2024-08-01 15:10:00,77.97,78.04,77.94,77.99,57048.0,76.6554,76.7242,76.6259,76.675,57048.0
2024-08-01 15:15:00,77.98,77.99,77.91,77.95,37706.0,76.6652,76.675,76.5964,76.6357,37706.0
2024-08-01 15:20:00,77.95,77.98,77.9,77.96,49444.0,76.6357,76.6652,76.5866,76.6456,49444.0
2024-08-01 15:25:00,77.96,78.0,77.84,77.9,100137.0,76.6456,76.6849,76.5276,76.5866,100137.0
2024-08-01 15:30:00,77.9,78.0,77.86,77.92,151419.0,76.5866,76.6849,76.5472,76.6062,151419.0
2024-08-01 15:35:00,77.93,78.08,77.91,78.08,68358.0,76.6161,76.7635,76.5964,76.7635,68358.0
2024-08-01 15:40:00,78.08,78.14,78.03,78.11,82506.0,76.7635,76.8225,76.7144,76.793,82506.0
2024-08-01 15:45:00,78.11,78.14,78.02,78.14,119108.0,76.793,76.8225,76.7045,76.8225,119108.0
2024-08-01 15:50:00,78.14,78.15,77.94,77.96,184296.0,76.8225,76.8323,76.6259,76.6456,184296.0
2024-08-01 15:55:00,77.96,78.06,77.95,77.97,439692.0,76.6456,76.7439,76.6357,76.6554,439692.0
2024-08-02 09:30:00,76.79,76.8,76.1,76.1,36895.0,75.4953,75.5051,74.8169,74.8169,36895.0
2024-08-02 09:35:00,76.09,76.48,75.76,76.47,880815.0,74.8071,75.1905,74.4826,75.1807,880815.0
2024-08-02 09:40:00,76.45,76.52,76.24,76.35,361131.0,75.161,75.2298,74.9546,75.0627,361131.0
2024-08-02 09:45:00,76.34,76.51,76.26,76.45,185378.0,75.0529,75.22,74.9742,75.161,185378.0
2024-08-02 09:50:00,76.46,76.85,76.46,76.76,171447.0,75.1708,75.5543,75.1708,75.4658,171447.0
2024-08-02 09:55:00,76.77,76.81,76.61,76.72,142606.0,75.4756,75.5149,75.3183,75.4265,142606.0
2024-08-02 10:00:00,76.73,77.07,76.68,76.93,162250.0,75.4363,75.7706,75.3871,75.6329,162250.0
2024-08-02 10:05:00,76.94,76.94,76.59,76.7,132666.0,75.6427,75.6427,75.2986,75.4068,132666.0
2024-08-02 10:10:00,76.69,76.7,76.48,76.49,112421.0,75.397,75.4068,75.1905,75.2003,112421.0
2024-08-02 10:15:00,76.5,76.57,76.31,76.31,126635.0,75.2102,75.279,75.0234,75.0234,126635.0
2024-08-02 10:20:00,76.32,76.39,76.23,76.31,92827.0,75.0332,75.102,74.9447,75.0234,92827.0
2024-08-02 10:25:00,76.31,76.35,76.21,76.23,93990.0,75.0234,75.0627,74.9251,74.9447,93990.0
2024-08-02 10:30:00,76.22,76.4,76.18,76.19,99077.0,74.9349,75.1119,74.8956,74.9054,99077.0
2024-08-02 10:35:00,76.19,76.26,76.09,76.16,109959.0,74.9054,74.9742,74.8071,74.8759,109959.0
2024-08-02 10:40:00,76.16,76.4,76.1,76.34,97130.0,74.8759,75.1119,74.8169,75.0529,97130.0
2024-08-02 10:45:00,76.34,76.45,76.32,76.35,87970.0,75.0529,75.161,75.0332,75.0627,87970.0
2024-08-02 10:50:00,76.35,76.44,76.16,76.19,55274.0,75.0627,75.1512,74.8759,74.9054,55274.0
2024-08-02 10:55:00,76.18,76.21,76.12,76.13,92589.0,74.8956,74.9251,74.8366,74.8464,92589.0
2024-08-02 11:00:00,76.13,76.15,76.03,76.08,101237.0,74.8464,74.8661,74.7481,74.7972,101237.0
2024-08-02 11:05:00,76.06,76.11,76.01,76.03,68804.0,74.7776,74.8267,74.7284,74.7481,68804.0
2024-08-02 11:10:00,76.02,76.14,76.01,76.08,100308.0,74.7383,74.8562,74.7284,74.7972,100308.0
2024-08-02 11:15:00,76.09,76.2,76.07,76.19,53168.0,74.8071,74.9152,74.7874,74.9054,53168.0
2024-08-02 11:20:00,76.19,76.32,76.13,76.28,85834.0,74.9054,75.0332,74.8464,74.9939,85834.0
2024-08-02 11:25:00,76.29,76.36,76.27,76.33,83416.0,75.0037,75.0725,74.984,75.043,83416.0
2024-08-02 11:30:00,76.34,76.46,76.27,76.43,105820.0,75.0529,75.1708,74.984,75.1413,105820.0
2024-08-02 11:35:00,76.42,76.54,76.41,76.5,128834.0,75.1315,75.2495,75.1217,75.2102,128834.0
2024-08-02 11:40:00,76.5,76.7,76.49,76.68,85908.0,75.2102,75.4068,75.2003,75.3871,85908.0
2024-08-02 11:45:00,76.68,76.73,76.54,76.68,81206.0,75.3871,75.4363,75.2495,75.3871,81206.0
2024-08-02 11:50:00,76.7,76.8,76.69,76.69,84856.0,75.4068,75.5051,75.397,75.397,84856.0
2024-08-02 11:55:00,76.68,76.9,76.68,76.78,66791.0,75.3871,75.6034,75.3871,75.4854,66791.0
2024-08-02 12:00:00,76.78,77.0,76.76,76.97,108185.0,75.4854,75.7017,75.4658,75.6722,108185.0
2024-08-02 12:05:00,76.97,76.99,76.89,76.91,95510.0,75.6722,75.6919,75.5936,75.6133,95510.0
2024-08-02 12:10:00,76.9,76.92,76.78,76.87,67067.0,75.6034,75.6231,75.4854,75.5739,67067.0
2024-08-02 12:15:00,76.87,76.9,76.81,76.88,51567.0,75.5739,75.6034,75.5149,75.5838,51567.0
2024-08-02 12:20:00,76.89,76.95,76.88,76.9,59894.0,75.5936,75.6526,75.5838,75.6034,59894.0
2024-08-02 12:25:00,76.89,76.98,76.87,76.87,44214.0,75.5936,75.6821,75.5739,75.5739,44214.0
2024-08-02 12:30:00,76.86,76.92,76.79,76.88,53067.0,75.5641,75.6231,75.4953,75.5838,53067.0
2024-08-02 12:35:00,76.89,76.94,76.85,76.94,30563.0,75.5936,75.6427,75.5543,75.6427,30563.0
2024-08-02 12:40:00,76.94,77.07,76.93,77.0,86914.0,75.6427,75.7706,75.6329,75.7017,86914.0
2024-08-02 12:45:00,77.0,77.09,76.96,77.08,49154.0,75.7017,75.7902,75.6624,75.7804,49154.0
2024-08-02 12:50:00,77.08,77.08,76.85,76.86,60180.0,75.7804,75.7804,75.5543,75.5641,60180.0
2024-08-02 12:55:00,76.87,77.01,76.81,76.99,102875.0,75.5739,75.7116,75.5149,75.6919,102875.0
2024-08-02 13:00:00,76.98,77.02,76.91,76.96,33475.0,75.6821,75.7214,75.6133,75.6624,33475.0
2024-08-02 13:05:00,76.97,77.08,76.97,77.07,50098.0,75.6722,75.7804,75.6722,75.7706,50098.0
2024-08-02 13:10:00,77.07,77.15,77.0,77.13,46143.0,75.7706,75.8492,75.7017,75.8295,46143.0
2024-08-02 13:15:00,77.13,77.14,77.06,77.11,48555.0,75.8295,75.8394,75.7607,75.8099,48555.0
2024-08-02 13:20:00,77.1,77.11,76.99,77.06,34821.0,75.8001,75.8099,75.6919,75.7607,34821.0
2024-08-02 13:25:00,77.06,77.15,77.05,77.1,34925.0,75.7607,75.8492,75.7509,75.8001,34925.0
2024-08-02 13:30:00,77.09,77.11,77.04,77.08,24099.0,75.7902,75.8099,75.7411,75.7804,24099.0
2024-08-02 13:35:00,77.09,77.12,77.04,77.05,55498.0,75.7902,75.8197,75.7411,75.7509,55498.0
2024-08-02 13:40:00,77.06,77.1,76.99,77.08,45507.0,75.7607,75.8001,75.6919,75.7804,45507.0
2024-08-02 13:45:00,77.09,77.14,76.96,76.97,45650.0,75.7902,75.8394,75.6624,75.6722,45650.0
2024-08-02 13:50:00,76.96,76.97,76.89,76.92,32580.0,75.6624,75.6722,75.5936,75.6231,32580.0
2024-08-02 13:55:00,76.91,76.94,76.87,76.91,50999.0,75.6133,75.6427,75.5739,75.6133,50999.0
2024-08-02 14:00:00,76.92,76.92,76.83,76.87,55114.0,75.6231,75.6231,75.5346,75.5739,55114.0
2024-08-02 14:05:00,76.87,76.98,76.86,76.91,35808.0,75.5739,75.6821,75.5641,75.6133,35808.0
2024-08-02 14:10:00,76.92,76.98,76.91,76.97,27281.0,75.6231,75.6821,75.6133,75.6722,27281.0
2024-08-02 14:15:00,76.98,76.98,76.88,76.95,56471.0,75.6821,75.6821,75.5838,75.6526,56471.0
2024-08-02 14:20:00,76.94,77.1,76.93,77.08,70820.0,75.6427,75.8001,75.6329,75.7804,70820.0
2024-08-02 14:25:00,77.09,77.19,77.08,77.19,44957.0,75.7902,75.8885,75.7804,75.8885,44957.0
2024-08-02 14:30:00,77.19,77.27,77.16,77.23,74703.0,75.8885,75.9672,75.859,75.9279,74703.0
2024-08-02 14:35:00,77.23,77.24,77.14,77.17,61517.0,75.9279,75.9377,75.8394,75.8689,61517.0
2024-08-02 14:40:00,77.17,77.19,77.13,77.13,43233.0,75.8689,75.8885,75.8295,75.8295,43233.0
2024-08-02 14:45:00,77.13,77.21,77.12,77.15,36546.0,75.8295,75.9082,75.8197,75.8492,36546.0
2024-08-02 14:50:00,77.15,77.16,77.11,77.15,47767.0,75.8492,75.859,75.8099,75.8492,47767.0
2024-08-02 14:55:00,77.15,77.22,77.14,77.17,57255.0,75.8492,75.918,75.8394,75.8689,57255.0
2024-08-02 15:00:00,77.17,77.2,77.14,77.17,40462.0,75.8689,75.8984,75.8394,75.8689,40462.0
2024-08-02 15:05:00,77.17,77.26,77.1,77.25,62837.0,75.8689,75.9574,75.8001,75.9475,62837.0
2024-08-02 15:10:00,77.25,77.29,77.23,77.28,74934.0,75.9475,75.9868,75.9279,75.977,74934.0
2024-08-02 15:15:00,77.28,77.36,77.25,77.35,80853.0,75.977,76.0557,75.9475,76.0458,80853.0
2024-08-02 15:20:00,77.34,77.36,77.3,77.33,64682.0,76.036,76.0557,75.9967,76.0262,64682.0
2024-08-02 15:25:00,77.34,77.46,77.32,77.46,75624.0,76.036,76.154,76.0163,76.154,75624.0
2024-08-02 15:30:00,77.46,77.47,77.25,77.25,104632.0,76.154,76.1638,75.9475,75.9475,104632.0
2024-08-02 15:35:00,77.25,77.25,77.14,77.19,100075.0,75.9475,75.9475,75.8394,75.8885,100075.0
2024-08-02 15:40:00,77.19,77.2,77.14,77.19,75014.0,75.8885,75.8984,75.8394,75.8885,75014.0
2024-08-02 15:45:00,77.19,77.25,77.15,77.17,152456.0,75.8885,75.9475,75.8492,75.8689,152456.0
2024-08-02 15:50:00,77.15,77.25,77.08,77.25,230028.0,75.8492,75.9475,75.7804,75.9475,230028.0
2024-08-02 15:55:00,77.25,77.46,77.24,77.44,501112.0,75.9475,76.154,75.9377,76.1343,501112.0
2024-08-05 09:30:00,74.03,74.85,73.88,74.61,1193495.0,72.7818,73.588,72.6343,73.352,1193495.0
2024-08-05 09:35:00,74.6,74.7,74.42,74.48,381524.0,73.3422,73.4405,73.1652,73.2242,381524.0
2024-08-05 09:40:00,74.48,74.48,73.87,74.19,580284.0,73.2242,73.2242,72.6245,72.9391,580284.0
2024-08-05 09:45:00,74.2,75.01,74.14,74.95,416403.0,72.9489,73.7453,72.89,73.6863,416403.0
2024-08-05 09:50:00,74.94,74.99,74.76,74.97,162723.0,73.6765,73.7256,73.4995,73.706,162723.0
2024-08-05 09:55:00,74.97,75.2,74.94,74.95,211530.0,73.706,73.9321,73.6765,73.6863,211530.0
2024-08-05 10:00:00,74.97,75.64,74.93,75.53,199271.0,73.706,74.3647,73.6666,74.2565,199271.0
2024-08-05 10:05:00,75.52,75.58,75.33,75.39,129654.0,74.2467,74.3057,74.0599,74.1189,129654.0
2024-08-05 10:10:00,75.39,75.45,75.2,75.42,197749.0,74.1189,74.1779,73.9321,74.1484,197749.0
2024-08-05 10:15:00,75.41,75.78,75.39,75.77,195448.0,74.1385,74.5023,74.1189,74.4925,195448.0
2024-08-05 10:20:00,75.77,75.88,75.6,75.73,162478.0,74.4925,74.6006,74.3253,74.4531,162478.0
2024-08-05 10:25:00,75.72,75.82,75.52,75.54,157585.0,74.4433,74.5416,74.2467,74.2664,157585.0
2024-08-05 10:30:00,75.54,76.01,75.54,76.01,219364.0,74.2664,74.7284,74.2664,74.7284,219364.0
2024-08-05 10:35:00,76.02,76.2,75.93,76.11,174518.0,74.7383,74.9152,74.6498,74.8267,174518.0
2024-08-05 10:40:00,76.11,76.21,75.89,76.2,132357.0,74.8267,74.9251,74.6105,74.9152,132357.0
2024-08-05 10:45:00,76.2,76.39,76.17,76.31,187334.0,74.9152,75.102,74.8857,75.0234,187334.0
2024-08-05 10:50:00,76.3,76.4,76.17,76.37,138077.0,75.0135,75.1119,74.8857,75.0824,138077.0
2024-08-05 10:55:00,76.38,76.38,75.97,76.0,153153.0,75.0922,75.0922,74.6891,74.7186,153153.0
2024-08-05 11:00:00,76.01,76.34,76.0,76.28,164887.0,74.7284,75.0529,74.7186,74.9939,164887.0
2024-08-05 11:05:00,76.27,76.71,76.27,76.48,189913.0,74.984,75.4166,74.984,75.1905,189913.0
2024-08-05 11:10:00,76.48,76.53,76.27,76.42,116815.0,75.1905,75.2397,74.984,75.1315,116815.0
2024-08-05 11:15:00,76.42,76.7,76.35,76.65,118808.0,75.1315,75.4068,75.0627,75.3576,118808.0
2024-08-05 11:20:00,76.64,76.84,76.63,76.78,112502.0,75.3478,75.5444,75.338,75.4854,112502.0
2024-08-05 11:25:00,76.78,76.79,76.61,76.67,108585.0,75.4854,75.4953,75.3183,75.3773,108585.0
2024-08-05 11:30:00,76.66,76.88,76.63,76.84,120499.0,75.3675,75.5838,75.338,75.5444,120499.0
2024-08-05 11:35:00,76.84,77.11,76.83,77.09,165392.0,75.5444,75.8099,75.5346,75.7902,165392.0
2024-08-05 11:40:00,77.09,77.09,76.79,76.81,158142.0,75.7902,75.7902,75.4953,75.5149,158142.0
2024-08-05 11:45:00,76.81,77.05,76.79,76.87,122849.0,75.5149,75.7509,75.4953,75.5739,122849.0
2024-08-05 11:50:00,76.88,76.88,76.78,76.81,99325.0,75.5838,75.5838,75.4854,75.5149,99325.0
2024-08-05 11:55:00,76.81,76.95,76.79,76.86,124174.0,75.5149,75.6526,75.4953,75.5641,124174.0
2024-08-05 12:00:00,76.83,76.92,76.7,76.89,69919.0,75.5346,75.6231,75.4068,75.5936,69919.0
2024-08-05 12:05:00,76.9,76.97,76.83,76.93,69408.0,75.6034,75.6722,75.5346,75.6329,69408.0
2024-08-05 12:10:00,76.92,77.02,76.9,77.01,93379.0,75.6231,75.7214,75.6034,75.7116,93379.0
2024-08-05 12:15:00,77.01,77.12,76.97,76.98,120535.0,75.7116,75.8197,75.6722,75.6821,120535.0
2024-08-05 12:20:00,76.98,76.99,76.87,76.97,51218.0,75.6821,75.6919,75.5739,75.6722,51218.0
2024-08-05 12:25:00,76.97,77.09,76.9,77.09,124836.0,75.6722,75.7902,75.6034,75.7902,124836.0
2024-08-05 12:30:00,77.09,77.17,76.95,76.98,103078.0,75.7902,75.8689,75.6526,75.6821,103078.0
2024-08-05 12:35:00,76.97,76.99,76.84,76.87,73723.0,75.6722,75.6919,75.5444,75.5739,73723.0
2024-08-05 12:40:00,76.87,76.99,76.87,76.92,73537.0,75.5739,75.6919,75.5739,75.6231,73537.0
2024-08-05 12:45:00,76.92,77.01,76.87,77.01,110485.0,75.6231,75.7116,75.5739,75.7116,110485.0
2024-08-05 12:50:00,77.01,77.03,76.92,77.0,71085.0,75.7116,75.7312,75.6231,75.7017,71085.0
2024-08-05 12:55:00,77.0,77.09,76.91,77.05,59661.0,75.7017,75.7902,75.6133,75.7509,59661.0
2024-08-05 13:00:00,77.04,77.09,76.99,77.03,66806.0,75.7411,75.7902,75.6919,75.7312,66806.0
2024-08-05 13:05:00,77.03,77.1,76.95,77.05,78094.0,75.7312,75.8001,75.6526,75.7509,78094.0
2024-08-05 13:10:00,77.04,77.11,77.0,77.03,55053.0,75.7411,75.8099,75.7017,75.7312,55053.0
2024-08-05 13:15:00,77.04,77.15,77.03,77.11,65518.0,75.7411,75.8492,75.7312,75.8099,65518.0
2024-08-05 13:20:00,77.11,77.22,77.09,77.15,89462.0,75.8099,75.918,75.7902,75.8492,89462.0
2024-08-05 13:25:00,77.16,77.22,77.11,77.12,62621.0,75.859,75.918,75.8099,75.8197,62621.0
2024-08-05 13:30:00,77.11,77.26,77.11,77.18,56689.0,75.8099,75.9574,75.8099,75.8787,56689.0
2024-08-05 13:35:00,77.17,77.19,77.11,77.15,43495.0,75.8689,75.8885,75.8099,75.8492,43495.0
2024-08-05 13:40:00,77.15,77.25,77.11,77.18,64527.0,75.8492,75.9475,75.8099,75.8787,64527.0
2024-08-05 13:45:00,77.19,77.24,77.18,77.22,45880.0,75.8885,75.9377,75.8787,75.918,45880.0
2024-08-05 13:50:00,77.22,77.25,77.19,77.21,60808.0,75.918,75.9475,75.8885,75.9082,60808.0
2024-08-05 13:55:00,77.21,77.23,77.11,77.14,62040.0,75.9082,75.9279,75.8099,75.8394,62040.0
2024-08-05 14:00:00,77.15,77.15,76.97,77.0,104961.0,75.8492,75.8492,75.6722,75.7017,104961.0
2024-08-05 14:05:00,76.99,77.02,76.8,76.86,81643.0,75.6919,75.7214,75.5051,75.5641,81643.0
2024-08-05 14:10:00,76.86,76.98,76.86,76.94,51449.0,75.5641,75.6821,75.5641,75.6427,51449.0
2024-08-05 14:15:00,76.93,77.02,76.91,76.97,35599.0,75.6329,75.7214,75.6133,75.6722,35599.0
2024-08-05 14:20:00,76.98,77.0,76.85,76.87,67017.0,75.6821,75.7017,75.5543,75.5739,67017.0
2024-08-05 14:25:00,76.86,77.03,76.86,76.99,48865.0,75.5641,75.7312,75.5641,75.6919,48865.0
2024-08-05 14:30:00,76.99,76.99,76.84,76.86,59902.0,75.6919,75.6919,75.5444,75.5641,59902.0
2024-08-05 14:35:00,76.86,76.9,76.76,76.77,68188.0,75.5641,75.6034,75.4658,75.4756,68188.0
2024-08-05 14:40:00,76.77,76.79,76.66,76.71,98454.0,75.4756,75.4953,75.3675,75.4166,98454.0
2024-08-05 14:45:00,76.71,76.77,76.65,76.7,114978.0,75.4166,75.4756,75.3576,75.4068,114978.0
2024-08-05 14:50:00,76.71,76.79,76.63,76.63,96063.0,75.4166,75.4953,75.338,75.338,96063.0
2024-08-05 14:55:00,76.62,76.67,76.54,76.59,90297.0,75.3281,75.3773,75.2495,75.2986,90297.0
2024-08-05 15:00:00,76.6,76.8,76.58,76.79,92135.0,75.3085,75.5051,75.2888,75.4953,92135.0
2024-08-05 15:05:00,76.79,76.8,76.69,76.7,45552.0,75.4953,75.5051,75.397,75.4068,45552.0
2024-08-05 15:10:00,76.7,76.8,76.68,76.76,92931.0,75.4068,75.5051,75.3871,75.4658,92931.0
2024-08-05 15:15:00,76.76,76.87,76.75,76.85,68378.0,75.4658,75.5739,75.456,75.5543,68378.0
2024-08-05 15:20:00,76.85,76.96,76.85,76.95,88331.0,75.5543,75.6624,75.5543,75.6526,88331.0
2024-08-05 15:25:00,76.96,77.08,76.9,77.08,110299.0,75.6624,75.7804,75.6034,75.7804,110299.0
2024-08-05 15:30:00,77.07,77.11,76.96,77.07,144385.0,75.7706,75.8099,75.6624,75.7706,144385.0
2024-08-05 15:35:00,77.06,77.1,76.96,76.96,142815.0,75.7607,75.8001,75.6624,75.6624,142815.0
2024-08-05 15:40:00,76.96,76.98,76.77,76.81,133740.0,75.6624,75.6821,75.4756,75.5149,133740.0
2024-08-05 15:45:00,76.81,76.88,76.76,76.86,110705.0,75.5149,75.5838,75.4658,75.5641,110705.0
2024-08-05 15:50:00,76.87,76.91,76.8,76.88,164142.0,75.5739,75.6133,75.5051,75.5838,164142.0
2024-08-05 15:55:00,76.89,77.0,76.82,76.98,419245.0,75.5936,75.7017,75.5248,75.6821,419245.0
2024-08-06 09:30:00,76.51,77.26,76.51,76.81,351964.0,75.22,75.9574,75.22,75.5149,351964.0
2024-08-06 09:35:00,76.82,77.13,76.71,76.99,121215.0,75.5248,75.8295,75.4166,75.6919,121215.0
2024-08-06 09:40:00,76.98,77.15,76.78,77.14,92389.0,75.6821,75.8492,75.4854,75.8394,92389.0
2024-08-06 09:45:00,77.14,77.48,76.96,77.37,178079.0,75.8394,76.1736,75.6624,76.0655,178079.0
2024-08-06 09:50:00,77.36,77.38,77.01,77.29,151031.0,76.0557,76.0753,75.7116,75.9868,151031.0
2024-08-06 09:55:00,77.29,77.31,77.13,77.21,87565.0,75.9868,76.0065,75.8295,75.9082,87565.0
2024-08-06 10:00:00,77.23,77.56,77.16,77.53,200224.0,75.9279,76.2523,75.859,76.2228,200224.0
2024-08-06 10:05:00,77.54,77.65,77.45,77.52,123587.0,76.2326,76.3408,76.1441,76.213,123587.0
2024-08-06 10:10:00,77.52,77.91,77.51,77.72,176857.0,76.213,76.5964,76.2031,76.4096,176857.0
2024-08-06 10:15:00,77.72,78.05,77.65,78.03,262913.0,76.4096,76.734,76.3408,76.7144,262913.0
2024-08-06 10:20:00,78.02,78.22,77.98,78.16,202705.0,76.7045,76.9012,76.6652,76.8422,202705.0
2024-08-06 10:25:00,78.16,78.16,77.98,78.08,138123.0,76.8422,76.8422,76.6652,76.7635,138123.0
2024-08-06 10:30:00,78.09,78.16,77.96,78.12,142354.0,76.7734,76.8422,76.6456,76.8029,142354.0
2024-08-06 10:35:00,78.13,78.25,78.09,78.24,116681.0,76.8127,76.9307,76.7734,76.9208,116681.0
2024-08-06 10:40:00,78.24,78.38,78.21,78.38,107984.0,76.9208,77.0585,76.8913,77.0585,107984.0
2024-08-06 10:45:00,78.37,78.49,78.18,78.24,152800.0,77.0486,77.1666,76.8618,76.9208,152800.0
2024-08-06 10:50:00,78.24,78.26,78.07,78.11,134135.0,76.9208,76.9405,76.7537,76.793,134135.0
2024-08-06 10:55:00,78.12,78.22,78.08,78.14,119859.0,76.8029,76.9012,76.7635,76.8225,119859.0
2024-08-06 11:00:00,78.16,78.31,78.14,78.27,169203.0,76.8422,76.9896,76.8225,76.9503,169203.0
2024-08-06 11:05:00,78.27,78.42,78.22,78.3,123563.0,76.9503,77.0978,76.9012,76.9798,123563.0
2024-08-06 11:10:00,78.31,78.32,78.03,78.14,82294.0,76.9896,76.9995,76.7144,76.8225,82294.0
2024-08-06 11:15:00,78.14,78.25,78.06,78.2,76117.0,76.8225,76.9307,76.7439,76.8815,76117.0
2024-08-06 11:20:00,78.19,78.41,78.14,78.39,64281.0,76.8717,77.088,76.8225,77.0683,64281.0
2024-08-06 11:25:00,78.38,78.38,78.12,78.12,58388.0,77.0585,77.0585,76.8029,76.8029,58388.0
2024-08-06 11:30:00,78.12,78.34,78.05,78.31,75157.0,76.8029,77.0191,76.734,76.9896,75157.0
2024-08-06 11:35:00,78.32,78.39,78.23,78.3,83221.0,76.9995,77.0683,76.911,76.9798,83221.0
2024-08-06 11:40:00,78.3,78.46,78.25,78.34,125788.0,76.9798,77.1371,76.9307,77.0191,125788.0
2024-08-06 11:45:00,78.34,78.34,78.2,78.34,87661.0,77.0191,77.0191,76.8815,77.0191,87661.0
2024-08-06 11:50:00,78.34,78.48,78.29,78.47,104437.0,77.0191,77.1568,76.97,77.147,104437.0
2024-08-06 11:55:00,78.48,78.53,78.43,78.53,90738.0,77.1568,77.2059,77.1076,77.2059,90738.0
2024-08-06 12:00:00,78.53,78.65,78.43,78.44,95308.0,77.2059,77.3239,77.1076,77.1175,95308.0
2024-08-06 12:05:00,78.43,78.51,78.4,78.41,56117.0,77.1076,77.1863,77.0781,77.088,56117.0
2024-08-06 12:10:00,78.42,78.51,78.41,78.48,39880.0,77.0978,77.1863,77.088,77.1568,39880.0
2024-08-06 12:15:00,78.48,78.55,78.47,78.53,51973.0,77.1568,77.2256,77.147,77.2059,51973.0
2024-08-06 12:20:00,78.53,78.55,78.46,78.48,57370.0,77.2059,77.2256,77.1371,77.1568,57370.0
2024-08-06 12:25:00,78.5,78.5,78.38,78.45,46061.0,77.1764,77.1764,77.0585,77.1273,46061.0
2024-08-06 12:30:00,78.45,78.57,78.38,78.56,56278.0,77.1273,77.2453,77.0585,77.2354,56278.0
2024-08-06 12:35:00,78.56,78.57,78.39,78.54,75449.0,77.2354,77.2453,77.0683,77.2158,75449.0
2024-08-06 12:40:00,78.54,78.62,78.52,78.57,48637.0,77.2158,77.2944,77.1961,77.2453,48637.0
2024-08-06 12:45:00,78.55,78.59,78.51,78.56,46900.0,77.2256,77.2649,77.1863,77.2354,46900.0
2024-08-06 12:50:00,78.56,78.71,78.56,78.7,67377.0,77.2354,77.3829,77.2354,77.3731,67377.0
2024-08-06 12:55:00,78.69,78.7,78.61,78.64,63667.0,77.3632,77.3731,77.2846,77.3141,63667.0
2024-08-06 13:00:00,78.64,78.76,78.64,78.7,78436.0,77.3141,77.4321,77.3141,77.3731,78436.0
2024-08-06 13:05:00,78.71,78.73,78.61,78.65,50533.0,77.3829,77.4026,77.2846,77.3239,50533.0
2024-08-06 13:10:00,78.65,78.65,78.57,78.58,52969.0,77.3239,77.3239,77.2453,77.2551,52969.0
2024-08-06 13:15:00,78.58,78.71,78.53,78.67,112518.0,77.2551,77.3829,77.2059,77.3436,112518.0
2024-08-06 13:20:00,78.66,78.71,78.6,78.67,33341.0,77.3337,77.3829,77.2748,77.3436,33341.0
2024-08-06 13:25:00,78.67,78.74,78.67,78.72,49338.0,77.3436,77.4124,77.3436,77.3927,49338.0
2024-08-06 13:30:00,78.72,78.8,78.7,78.75,52542.0,77.3927,77.4714,77.3731,77.4222,52542.0
2024-08-06 13:35:00,78.75,78.82,78.71,78.82,73793.0,77.4222,77.4911,77.3829,77.4911,73793.0
2024-08-06 13:40:00,78.83,78.85,78.7,78.76,42847.0,77.5009,77.5205,77.3731,77.4321,42847.0
2024-08-06 13:45:00,78.75,78.8,78.7,78.78,32628.0,77.4222,77.4714,77.3731,77.4517,32628.0
2024-08-06 13:50:00,78.78,78.84,78.77,78.81,51748.0,77.4517,77.5107,77.4419,77.4812,51748.0
2024-08-06 13:55:00,78.81,78.84,78.74,78.78,56756.0,77.4812,77.5107,77.4124,77.4517,56756.0
2024-08-06 14:00:00,78.78,78.79,78.59,78.6,84096.0,77.4517,77.4616,77.2649,77.2748,84096.0
2024-08-06 14:05:00,78.61,78.63,78.43,78.5,113177.0,77.2846,77.3043,77.1076,77.1764,113177.0
2024-08-06 14:10:00,78.5,78.56,78.48,78.5,62450.0,77.1764,77.2354,77.1568,77.1764,62450.0
2024-08-06 14:15:00,78.51,78.63,78.5,78.62,42034.0,77.1863,77.3043,77.1764,77.2944,42034.0
2024-08-06 14:20:00,78.62,78.73,78.59,78.73,47350.0,77.2944,77.4026,77.2649,77.4026,47350.0
2024-08-06 14:25:00,78.72,78.76,78.63,78.74,52728.0,77.3927,77.4321,77.3043,77.4124,52728.0
2024-08-06 14:30:00,78.75,78.75,78.67,78.7,61068.0,77.4222,77.4222,77.3436,77.3731,61068.0
2024-08-06 14:35:00,78.69,78.77,78.68,78.71,49127.0,77.3632,77.4419,77.3534,77.3829,49127.0
2024-08-06 14:40:00,78.72,78.77,78.69,78.77,44887.0,77.3927,77.4419,77.3632,77.4419,44887.0
2024-08-06 14:45:00,78.76,78.79,78.73,78.77,115721.0,77.4321,77.4616,77.4026,77.4419,115721.0
2024-08-06 14:50:00,78.77,78.77,78.71,78.72,50697.0,77.4419,77.4419,77.3829,77.3927,50697.0
2024-08-06 14:55:00,78.72,78.74,78.54,78.55,63864.0,77.3927,77.4124,77.2158,77.2256,63864.0
2024-08-06 15:00:00,78.55,78.56,78.39,78.41,97031.0,77.2256,77.2354,77.0683,77.088,97031.0
2024-08-06 15:05:00,78.42,78.44,78.34,78.41,132888.0,77.0978,77.1175,77.0191,77.088,132888.0
2024-08-06 15:10:00,78.4,78.57,78.37,78.51,68536.0,77.0781,77.2453,77.0486,77.1863,68536.0
2024-08-06 15:15:00,78.51,78.52,78.38,78.44,74422.0,77.1863,77.1961,77.0585,77.1175,74422.0
2024-08-06 15:20:00,78.44,78.57,78.43,78.56,81854.0,77.1175,77.2453,77.1076,77.2354,81854.0
2024-08-06 15:25:00,78.56,78.58,78.49,78.52,72645.0,77.2354,77.2551,77.1666,77.1961,72645.0
2024-08-06 15:30:00,78.53,78.53,78.41,78.44,76094.0,77.2059,77.2059,77.088,77.1175,76094.0
2024-08-06 15:35:00,78.44,78.51,78.4,78.4,106942.0,77.1175,77.1863,77.0781,77.0781,106942.0
2024-08-06 15:40:00,78.4,78.41,78.26,78.28,158428.0,77.0781,77.088,76.9405,76.9602,158428.0
2024-08-06 15:45:00,78.29,78.33,78.15,78.18,116539.0,76.97,77.0093,76.8323,76.8618,116539.0
2024-08-06 15:50:00,78.19,78.23,77.96,77.97,311359.0,76.8717,76.911,76.6456,76.6554,311359.0
2024-08-06 15:55:00,77.98,78.01,77.88,77.91,632852.0,76.6652,76.6947,76.5669,76.5964,632852.0
2024-08-07 09:30:00,78.92,78.94,78.37,78.4,385904.0,77.5894,77.609,77.0486,77.0781,385904.0
2024-08-07 09:35:00,78.39,78.78,78.3,78.47,170177.0,77.0683,77.4517,76.9798,77.147,170177.0
2024-08-07 09:40:00,78.42,78.44,78.25,78.3,151306.0,77.0978,77.1175,76.9307,76.9798,151306.0
2024-08-07 09:45:00,78.3,78.33,78.03,78.08,157192.0,76.9798,77.0093,76.7144,76.7635,157192.0
2024-08-07 09:50:00,78.08,78.28,78.02,78.23,153717.0,76.7635,76.9602,76.7045,76.911,153717.0
2024-08-07 09:55:00,78.23,78.38,78.2,78.22,149361.0,76.911,77.0585,76.8815,76.9012,149361.0
2024-08-07 10:00:00,78.22,78.23,78.06,78.1,144369.0,76.9012,76.911,76.7439,76.7832,144369.0
2024-08-07 10:05:00,78.1,78.29,77.98,78.08,99193.0,76.7832,76.97,76.6652,76.7635,99193.0
2024-08-07 10:10:00,78.07,78.13,77.99,77.99,91420.0,76.7537,76.8127,76.675,76.675,91420.0
2024-08-07 10:15:00,77.98,78.07,77.9,77.98,120504.0,76.6652,76.7537,76.5866,76.6652,120504.0
2024-08-07 10:20:00,77.98,78.27,77.98,78.19,77985.0,76.6652,76.9503,76.6652,76.8717,77985.0
2024-08-07 10:25:00,78.2,78.2,77.99,78.01,51718.0,76.8815,76.8815,76.675,76.6947,51718.0
2024-08-07 10:30:00,78.01,78.07,77.95,77.99,95391.0,76.6947,76.7537,76.6357,76.675,95391.0
2024-08-07 10:35:00,77.98,78.1,77.97,78.03,67330.0,76.6652,76.7832,76.6554,76.7144,67330.0
2024-08-07 10:40:00,78.05,78.25,78.02,78.25,78436.0,76.734,76.9307,76.7045,76.9307,78436.0
2024-08-07 10:45:00,78.23,78.35,78.22,78.29,128228.0,76.911,77.029,76.9012,76.97,128228.0
2024-08-07 10:50:00,78.28,78.3,78.13,78.15,73637.0,76.9602,76.9798,76.8127,76.8323,73637.0
2024-08-07 10:55:00,78.15,78.2,78.06,78.08,84208.0,76.8323,76.8815,76.7439,76.7635,84208.0
2024-08-07 11:00:00,78.07,78.19,78.06,78.14,87974.0,76.7537,76.8717,76.7439,76.8225,87974.0
2024-08-07 11:05:00,78.12,78.14,78.04,78.09,55504.0,76.8029,76.8225,76.7242,76.7734,55504.0
2024-08-07 11:10:00,78.09,78.11,78.0,78.08,81734.0,76.7734,76.793,76.6849,76.7635,81734.0
2024-08-07 11:15:00,78.09,78.15,78.04,78.15,50367.0,76.7734,76.8323,76.7242,76.8323,50367.0
2024-08-07 11:20:00,78.14,78.22,78.12,78.14,49435.0,76.8225,76.9012,76.8029,76.8225,49435.0
2024-08-07 11:25:00,78.14,78.24,78.12,78.17,55766.0,76.8225,76.9208,76.8029,76.852,55766.0
2024-08-07 11:30:00,78.17,78.21,78.1,78.14,61604.0,76.852,76.8913,76.7832,76.8225,61604.0
2024-08-07 11:35:00,78.15,78.26,78.15,78.21,48575.0,76.8323,76.9405,76.8323,76.8913,48575.0
2024-08-07 11:40:00,78.21,78.26,78.11,78.12,76235.0,76.8913,76.9405,76.793,76.8029,76235.0
2024-08-07 11:45:00,78.11,78.14,78.06,78.12,58917.0,76.793,76.8225,76.7439,76.8029,58917.0
2024-08-07 11:50:00,78.13,78.24,78.11,78.22,38046.0,76.8127,76.9208,76.793,76.9012,38046.0
2024-08-07 11:55:00,78.21,78.24,78.15,78.24,40640.0,76.8913,76.9208,76.8323,76.9208,40640.0
2024-08-07 12:00:00,78.25,78.26,78.05,78.09,66030.0,76.9307,76.9405,76.734,76.7734,66030.0
2024-08-07 12:05:00,78.09,78.14,78.04,78.04,54672.0,76.7734,76.8225,76.7242,76.7242,54672.0
2024-08-07 12:10:00,78.05,78.12,78.0,78.11,79366.0,76.734,76.8029,76.6849,76.793,79366.0
2024-08-07 12:15:00,78.11,78.14,78.04,78.07,35820.0,76.793,76.8225,76.7242,76.7537,35820.0
2024-08-07 12:20:00,78.06,78.17,78.05,78.16,41728.0,76.7439,76.852,76.734,76.8422,41728.0
2024-08-07 12:25:00,78.17,78.23,78.14,78.18,43998.0,76.852,76.911,76.8225,76.8618,43998.0
2024-08-07 12:30:00,78.17,78.17,78.08,78.12,37829.0,76.852,76.852,76.7635,76.8029,37829.0
2024-08-07 12:35:00,78.11,78.12,78.0,78.05,51134.0,76.793,76.8029,76.6849,76.734,51134.0
2024-08-07 12:40:00,78.05,78.08,77.98,78.02,39873.0,76.734,76.7635,76.6652,76.7045,39873.0
2024-08-07 12:45:00,78.02,78.08,77.96,77.96,43461.0,76.7045,76.7635,76.6456,76.6456,43461.0
2024-08-07 12:50:00,77.96,78.02,77.94,78.02,66974.0,76.6456,76.7045,76.6259,76.7045,66974.0
2024-08-07 12:55:00,78.01,78.09,78.0,78.09,47610.0,76.6947,76.7734,76.6849,76.7734,47610.0
2024-08-07 13:00:00,78.08,78.08,77.96,77.99,75515.0,76.7635,76.7635,76.6456,76.675,75515.0
2024-08-07 13:05:00,77.98,78.01,77.89,77.89,72439.0,76.6652,76.6947,76.5767,76.5767,72439.0
2024-08-07 13:10:00,77.9,77.96,77.86,77.94,89970.0,76.5866,76.6456,76.5472,76.6259,89970.0
2024-08-07 13:15:00,77.93,77.93,77.76,77.84,70474.0,76.6161,76.6161,76.4489,76.5276,70474.0
2024-08-07 13:20:00,77.84,77.96,77.82,77.95,80439.0,76.5276,76.6456,76.5079,76.6357,80439.0
2024-08-07 13:25:00,77.95,78.04,77.9,77.93,91070.0,76.6357,76.7242,76.5866,76.6161,91070.0
2024-08-07 13:30:00,77.93,78.01,77.9,77.96,88766.0,76.6161,76.6947,76.5866,76.6456,88766.0
2024-08-07 13:35:00,77.97,78.05,77.94,77.96,53747.0,76.6554,76.734,76.6259,76.6456,53747.0
2024-08-07 13:40:00,77.97,78.01,77.92,77.97,42429.0,76.6554,76.6947,76.6062,76.6554,42429.0
2024-08-07 13:45:00,77.96,77.99,77.88,77.88,40441.0,76.6456,76.675,76.5669,76.5669,40441.0
2024-08-07 13:50:00,77.89,77.95,77.84,77.94,40322.0,76.5767,76.6357,76.5276,76.6259,40322.0
2024-08-07 13:55:00,77.93,77.94,77.76,77.83,53523.0,76.6161,76.6259,76.4489,76.5177,53523.0
2024-08-07 14:00:00,77.82,77.89,77.77,77.8,59725.0,76.5079,76.5767,76.4588,76.4882,59725.0
2024-08-07 14:05:00,77.8,77.83,77.65,77.68,58957.0,76.4882,76.5177,76.3408,76.3703,58957.0
2024-08-07 14:10:00,77.69,77.71,77.49,77.51,129541.0,76.3801,76.3998,76.1835,76.2031,129541.0
2024-08-07 14:15:00,77.5,77.62,77.46,77.57,105079.0,76.1933,76.3113,76.154,76.2621,105079.0
2024-08-07 14:20:00,77.58,77.67,77.57,77.64,91713.0,76.272,76.3604,76.2621,76.3309,91713.0
2024-08-07 14:25:00,77.64,77.81,77.64,77.81,53200.0,76.3309,76.4981,76.3309,76.4981,53200.0
2024-08-07 14:30:00,77.8,77.8,77.54,77.6,105644.0,76.4882,76.4882,76.2326,76.2916,105644.0
2024-08-07 14:35:00,77.61,77.63,77.5,77.58,75521.0,76.3015,76.3211,76.1933,76.272,75521.0
2024-08-07 14:40:00,77.57,77.6,77.55,77.57,49157.0,76.2621,76.2916,76.2425,76.2621,49157.0
2024-08-07 14:45:00,77.56,77.62,77.47,77.56,58949.0,76.2523,76.3113,76.1638,76.2523,58949.0
2024-08-07 14:50:00,77.56,77.56,77.49,77.53,48345.0,76.2523,76.2523,76.1835,76.2228,48345.0
2024-08-07 14:55:00,77.54,77.65,77.54,77.61,63607.0,76.2326,76.3408,76.2326,76.3015,63607.0
2024-08-07 15:00:00,77.6,77.76,77.55,77.73,84428.0,76.2916,76.4489,76.2425,76.4194,84428.0
2024-08-07 15:05:00,77.73,77.82,77.72,77.8,64979.0,76.4194,76.5079,76.4096,76.4882,64979.0
2024-08-07 15:10:00,77.79,77.83,77.75,77.77,69281.0,76.4784,76.5177,76.4391,76.4588,69281.0
2024-08-07 15:15:00,77.77,77.9,77.77,77.89,64957.0,76.4588,76.5866,76.4588,76.5767,64957.0
2024-08-07 15:20:00,77.88,77.94,77.8,77.83,77952.0,76.5669,76.6259,76.4882,76.5177,77952.0
2024-08-07 15:25:00,77.84,77.86,77.81,77.86,66458.0,76.5276,76.5472,76.4981,76.5472,66458.0
2024-08-07 15:30:00,77.86,77.86,77.75,77.83,104392.0,76.5472,76.5472,76.4391,76.5177,104392.0
2024-08-07 15:35:00,77.83,77.96,77.82,77.9,113249.0,76.5177,76.6456,76.5079,76.5866,113249.0
2024-08-07 15:40:00,77.9,77.92,77.82,77.85,93929.0,76.5866,76.6062,76.5079,76.5374,93929.0
2024-08-07 15:45:00,77.86,77.99,77.84,77.94,183483.0,76.5472,76.675,76.5276,76.6259,183483.0
2024-08-07 15:50:00,77.94,77.94,77.71,77.73,200703.0,76.6259,76.6259,76.3998,76.4194,200703.0
2024-08-07 15:55:00,77.74,77.88,77.73,77.86,480055.0,76.4293,76.5669,76.4194,76.5472,480055.0
2024-08-08 09:30:00,78.85,79.36,78.75,79.15,408730.0,77.5205,78.0219,77.4222,77.8155,408730.0
2024-08-08 09:35:00,79.16,79.44,79.11,79.42,364504.0,77.8253,78.1006,77.7762,78.0809,364504.0
2024-08-08 09:40:00,79.43,79.59,79.3,79.47,227456.0,78.0908,78.2481,77.963,78.1301,227456.0
2024-08-08 09:45:00,79.48,79.54,79.09,79.27,262772.0,78.1399,78.1989,77.7565,77.9335,262772.0
2024-08-08 09:50:00,79.28,79.52,79.27,79.44,221226.0,77.9433,78.1792,77.9335,78.1006,221226.0
2024-08-08 09:55:00,79.45,79.51,79.36,79.51,165900.0,78.1104,78.1694,78.0219,78.1694,165900.0
2024-08-08 10:00:00,79.51,79.76,79.48,79.74,241817.0,78.1694,78.4152,78.1399,78.3955,241817.0
2024-08-08 10:05:00,79.74,79.74,79.45,79.71,203344.0,78.3955,78.3955,78.1104,78.366,203344.0
2024-08-08 10:10:00,79.71,79.81,79.63,79.78,175463.0,78.366,78.4644,78.2874,78.4349,175463.0
2024-08-08 10:15:00,79.77,79.78,79.66,79.68,200915.0,78.425,78.4349,78.3169,78.3366,200915.0
2024-08-08 10:20:00,79.67,79.86,79.62,79.84,229724.0,78.3267,78.5135,78.2776,78.4939,229724.0
2024-08-08 10:25:00,79.83,80.14,79.8,80.08,573006.0,78.484,78.7888,78.4545,78.7298,573006.0
2024-08-08 10:30:00,80.07,80.09,79.92,80.08,265437.0,78.72,78.7396,78.5725,78.7298,265437.0
2024-08-08 10:35:00,80.08,80.08,79.95,79.96,122685.0,78.7298,78.7298,78.602,78.6118,122685.0
2024-08-08 10:40:00,79.96,80.0,79.87,79.94,156533.0,78.6118,78.6512,78.5233,78.5922,156533.0
2024-08-08 10:45:00,79.93,80.01,79.78,79.92,172973.0,78.5823,78.661,78.4349,78.5725,172973.0
2024-08-08 10:50:00,79.93,79.95,79.76,79.95,146576.0,78.5823,78.602,78.4152,78.602,146576.0
2024-08-08 10:55:00,79.95,80.06,79.9,80.06,173805.0,78.602,78.7101,78.5528,78.7101,173805.0
2024-08-08 11:00:00,80.07,80.1,79.99,80.08,71650.0,78.72,78.7495,78.6413,78.7298,71650.0
2024-08-08 11:05:00,80.08,80.08,79.93,80.01,127560.0,78.7298,78.7298,78.5823,78.661,127560.0
2024-08-08 11:10:00,80.0,80.01,79.83,79.86,144771.0,78.6512,78.661,78.484,78.5135,144771.0
2024-08-08 11:15:00,79.86,79.98,79.83,79.98,122818.0,78.5135,78.6315,78.484,78.6315,122818.0
2024-08-08 11:20:00,79.98,80.19,79.98,80.19,222184.0,78.6315,78.838,78.6315,78.838,222184.0
2024-08-08 11:25:00,80.19,80.25,80.14,80.15,166062.0,78.838,78.8969,78.7888,78.7986,166062.0
2024-08-08 11:30:00,80.14,80.27,80.12,80.19,100872.0,78.7888,78.9166,78.7691,78.838,100872.0
2024-08-08 11:35:00,80.19,80.23,80.11,80.16,87515.0,78.838,78.8773,78.7593,78.8085,87515.0
2024-08-08 11:40:00,80.15,80.23,80.12,80.22,108833.0,78.7986,78.8773,78.7691,78.8674,108833.0
2024-08-08 11:45:00,80.21,80.23,80.14,80.16,67555.0,78.8576,78.8773,78.7888,78.8085,67555.0
2024-08-08 11:50:00,80.16,80.26,80.13,80.2,88907.0,78.8085,78.9068,78.779,78.8478,88907.0
2024-08-08 11:55:00,80.19,80.27,80.15,80.23,114769.0,78.838,78.9166,78.7986,78.8773,114769.0
2024-08-08 12:00:00,80.21,80.21,80.1,80.18,84110.0,78.8576,78.8576,78.7495,78.8281,84110.0
2024-08-08 12:05:00,80.17,80.21,80.14,80.19,101338.0,78.8183,78.8576,78.7888,78.838,101338.0
2024-08-08 12:10:00,80.18,80.2,80.0,80.04,151137.0,78.8281,78.8478,78.6512,78.6905,151137.0
2024-08-08 12:15:00,80.05,80.06,79.93,80.0,102204.0,78.7003,78.7101,78.5823,78.6512,102204.0
2024-08-08 12:20:00,80.01,80.12,80.01,80.08,101158.0,78.661,78.7691,78.661,78.7298,101158.0
2024-08-08 12:25:00,80.08,80.12,80.05,80.06,36746.0,78.7298,78.7691,78.7003,78.7101,36746.0
2024-08-08 12:30:00,80.06,80.07,79.94,79.97,68956.0,78.7101,78.72,78.5922,78.6217,68956.0
2024-08-08 12:35:00,79.97,79.98,79.71,79.83,320149.0,78.6217,78.6315,78.366,78.484,320149.0
2024-08-08 12:40:00,79.83,79.93,79.79,79.87,81782.0,78.484,78.5823,78.4447,78.5233,81782.0
2024-08-08 12:45:00,79.88,79.97,79.86,79.96,59256.0,78.5332,78.6217,78.5135,78.6118,59256.0
2024-08-08 12:50:00,79.96,79.98,79.89,79.95,62392.0,78.6118,78.6315,78.543,78.602,62392.0
2024-08-08 12:55:00,79.95,79.96,79.87,79.88,60978.0,78.602,78.6118,78.5233,78.5332,60978.0
2024-08-08 13:00:00,79.88,79.92,79.79,79.84,98206.0,78.5332,78.5725,78.4447,78.4939,98206.0
2024-08-08 13:05:00,79.83,80.01,79.83,80.0,68014.0,78.484,78.661,78.484,78.6512,68014.0
2024-08-08 13:10:00,79.99,80.04,79.95,80.03,70836.0,78.6413,78.6905,78.602,78.6806,70836.0
2024-08-08 13:15:00,80.03,80.06,79.97,80.05,91416.0,78.6806,78.7101,78.6217,78.7003,91416.0
2024-08-08 13:20:00,80.05,80.06,79.92,79.96,40979.0,78.7003,78.7101,78.5725,78.6118,40979.0
2024-08-08 13:25:00,79.97,80.05,79.96,80.04,36342.0,78.6217,78.7003,78.6118,78.6905,36342.0
2024-08-08 13:30:00,80.03,80.05,80.0,80.03,49971.0,78.6806,78.7003,78.6512,78.6806,49971.0
2024-08-08 13:35:00,80.02,80.02,79.94,80.0,77864.0,78.6708,78.6708,78.5922,78.6512,77864.0
2024-08-08 13:40:00,80.0,80.04,79.99,80.01,45237.0,78.6512,78.6905,78.6413,78.661,45237.0
2024-08-08 13:45:00,80.01,80.06,80.0,80.06,55876.0,78.661,78.7101,78.6512,78.7101,55876.0
2024-08-08 13:50:00,80.06,80.08,80.02,80.04,79347.0,78.7101,78.7298,78.6708,78.6905,79347.0
2024-08-08 13:55:00,80.04,80.11,79.99,80.11,90880.0,78.6905,78.7593,78.6413,78.7593,90880.0
2024-08-08 14:00:00,80.11,80.12,80.06,80.11,55240.0,78.7593,78.7691,78.7101,78.7593,55240.0
2024-08-08 14:05:00,80.11,80.19,80.09,80.15,60001.0,78.7593,78.838,78.7396,78.7986,60001.0
2024-08-08 14:10:00,80.15,80.17,80.13,80.17,30222.0,78.7986,78.8183,78.779,78.8183,30222.0
2024-08-08 14:15:00,80.16,80.19,80.14,80.16,48013.0,78.8085,78.838,78.7888,78.8085,48013.0
2024-08-08 14:20:00,80.16,80.18,80.13,80.16,67671.0,78.8085,78.8281,78.779,78.8085,67671.0
2024-08-08 14:25:00,80.16,80.2,80.11,80.17,42505.0,78.8085,78.8478,78.7593,78.8183,42505.0
2024-08-08 14:30:00,80.17,80.2,80.15,80.17,38581.0,78.8183,78.8478,78.7986,78.8183,38581.0
2024-08-08 14:35:00,80.17,80.17,80.12,80.15,69589.0,78.8183,78.8183,78.7691,78.7986,69589.0
2024-08-08 14:40:00,80.14,80.15,80.05,80.15,81346.0,78.7888,78.7986,78.7003,78.7986,81346.0
2024-08-08 14:45:00,80.15,80.18,80.13,80.16,38234.0,78.7986,78.8281,78.779,78.8085,38234.0
2024-08-08 14:50:00,80.16,80.18,80.14,80.16,35720.0,78.8085,78.8281,78.7888,78.8085,35720.0
2024-08-08 14:55:00,80.16,80.19,80.15,80.15,39295.0,78.8085,78.838,78.7986,78.7986,39295.0
2024-08-08 15:00:00,80.15,80.18,80.09,80.09,59721.0,78.7986,78.8281,78.7396,78.7396,59721.0
2024-08-08 15:05:00,80.09,80.14,80.02,80.09,67761.0,78.7396,78.7888,78.6708,78.7396,67761.0
2024-08-08 15:10:00,80.09,80.17,80.08,80.17,66395.0,78.7396,78.8183,78.7298,78.8183,66395.0
2024-08-08 15:15:00,80.16,80.21,80.14,80.17,66003.0,78.8085,78.8576,78.7888,78.8183,66003.0
2024-08-08 15:20:00,80.17,80.31,80.17,80.24,150284.0,78.8183,78.9559,78.8183,78.8871,150284.0
2024-08-08 15:25:00,80.23,80.25,80.19,80.2,77107.0,78.8773,78.8969,78.838,78.8478,77107.0
2024-08-08 15:30:00,80.2,80.22,80.08,80.15,142412.0,78.8478,78.8674,78.7298,78.7986,142412.0
2024-08-08 15:35:00,80.15,80.27,80.12,80.19,82938.0,78.7986,78.9166,78.7691,78.838,82938.0
2024-08-08 15:40:00,80.19,80.23,80.13,80.17,109790.0,78.838,78.8773,78.779,78.8183,109790.0
2024-08-08 15:45:00,80.16,80.24,80.12,80.13,176456.0,78.8085,78.8871,78.7691,78.779,176456.0
2024-08-08 15:50:00,80.13,80.17,79.97,80.06,267690.0,78.779,78.8183,78.6217,78.7101,267690.0
2024-08-08 15:55:00,80.06,80.31,80.03,80.31,568866.0,78.7101,78.9559,78.6806,78.9559,568866.0
2024-08-09 09:30:00,79.97,80.05,79.56,79.92,377692.0,78.6217,78.7003,78.2186,78.5725,377692.0
2024-08-09 09:35:00,79.91,79.91,79.53,79.73,196305.0,78.5627,78.5627,78.1891,78.3857,196305.0
2024-08-09 09:40:00,79.73,79.85,79.51,79.52,144943.0,78.3857,78.5037,78.1694,78.1792,144943.0
2024-08-09 09:45:00,79.52,79.72,79.52,79.59,160024.0,78.1792,78.3759,78.1792,78.2481,160024.0
2024-08-09 09:50:00,79.6,79.62,79.36,79.47,125945.0,78.2579,78.2776,78.0219,78.1301,125945.0
2024-08-09 09:55:00,79.47,79.54,79.2,79.28,150043.0,78.1301,78.1989,77.8646,77.9433,150043.0
2024-08-09 10:00:00,79.28,79.58,79.19,79.57,107802.0,77.9433,78.2382,77.8548,78.2284,107802.0
2024-08-09 10:05:00,79.58,79.62,79.41,79.44,94586.0,78.2382,78.2776,78.0711,78.1006,94586.0
2024-08-09 10:10:00,79.45,79.57,79.44,79.54,76739.0,78.1104,78.2284,78.1006,78.1989,76739.0
2024-08-09 10:15:00,79.53,79.54,79.43,79.47,89373.0,78.1891,78.1989,78.0908,78.1301,89373.0
2024-08-09 10:20:00,79.47,79.55,79.36,79.37,93090.0,78.1301,78.2087,78.0219,78.0318,93090.0
2024-08-09 10:25:00,79.37,79.5,79.36,79.42,57144.0,78.0318,78.1596,78.0219,78.0809,57144.0
2024-08-09 10:30:00,79.42,79.47,79.34,79.39,75987.0,78.0809,78.1301,78.0023,78.0514,75987.0
2024-08-09 10:35:00,79.39,79.54,79.34,79.54,63626.0,78.0514,78.1989,78.0023,78.1989,63626.0
2024-08-09 10:40:00,79.54,79.7,79.54,79.69,56708.0,78.1989,78.3562,78.1989,78.3464,56708.0
2024-08-09 10:45:00,79.68,79.78,79.68,79.74,66567.0,78.3366,78.4349,78.3366,78.3955,66567.0
2024-08-09 10:50:00,79.74,79.8,79.7,79.73,46302.0,78.3955,78.4545,78.3562,78.3857,46302.0
2024-08-09 10:55:00,79.74,79.82,79.7,79.73,58567.0,78.3955,78.4742,78.3562,78.3857,58567.0
2024-08-09 11:00:00,79.73,79.9,79.73,79.89,46349.0,78.3857,78.5528,78.3857,78.543,46349.0
2024-08-09 11:05:00,79.89,79.94,79.82,79.87,39145.0,78.543,78.5922,78.4742,78.5233,39145.0
2024-08-09 11:10:00,79.88,79.93,79.8,79.84,71225.0,78.5332,78.5823,78.4545,78.4939,71225.0
2024-08-09 11:15:00,79.84,79.86,79.76,79.76,46239.0,78.4939,78.5135,78.4152,78.4152,46239.0
2024-08-09 11:20:00,79.76,79.82,79.74,79.8,42137.0,78.4152,78.4742,78.3955,78.4545,42137.0
2024-08-09 11:25:00,79.8,79.88,79.75,79.78,34138.0,78.4545,78.5332,78.4054,78.4349,34138.0
2024-08-09 11:30:00,79.79,79.87,79.76,79.84,27439.0,78.4447,78.5233,78.4152,78.4939,27439.0
2024-08-09 11:35:00,79.83,79.85,79.67,79.71,35706.0,78.484,78.5037,78.3267,78.366,35706.0
2024-08-09 11:40:00,79.71,79.81,79.7,79.7,49166.0,78.366,78.4644,78.3562,78.3562,49166.0
2024-08-09 11:45:00,79.7,79.77,79.66,79.75,55519.0,78.3562,78.425,78.3169,78.4054,55519.0
2024-08-09 11:50:00,79.75,79.76,79.62,79.62,70519.0,78.4054,78.4152,78.2776,78.2776,70519.0
2024-08-09 11:55:00,79.63,79.64,79.53,79.59,93934.0,78.2874,78.2972,78.1891,78.2481,93934.0
2024-08-09 12:00:00,79.59,79.68,79.59,79.64,38799.0,78.2481,78.3366,78.2481,78.2972,38799.0
2024-08-09 12:05:00,79.65,79.69,79.63,79.65,25641.0,78.3071,78.3464,78.2874,78.3071,25641.0
2024-08-09 12:10:00,79.64,79.68,79.59,79.64,29975.0,78.2972,78.3366,78.2481,78.2972,29975.0
2024-08-09 12:15:00,79.63,79.67,79.61,79.64,32318.0,78.2874,78.3267,78.2677,78.2972,32318.0
2024-08-09 12:20:00,79.64,79.74,79.63,79.67,56011.0,78.2972,78.3955,78.2874,78.3267,56011.0
2024-08-09 12:25:00,79.67,79.77,79.66,79.77,48140.0,78.3267,78.425,78.3169,78.425,48140.0
2024-08-09 12:30:00,79.76,79.83,79.75,79.79,55752.0,78.4152,78.484,78.4054,78.4447,55752.0
2024-08-09 12:35:00,79.79,79.91,79.78,79.87,43583.0,78.4447,78.5627,78.4349,78.5233,43583.0
2024-08-09 12:40:00,79.85,79.86,79.8,79.84,41133.0,78.5037,78.5135,78.4545,78.4939,41133.0
2024-08-09 12:45:00,79.83,79.86,79.8,79.85,37880.0,78.484,78.5135,78.4545,78.5037,37880.0
2024-08-09 12:50:00,79.86,79.92,79.85,79.86,45609.0,78.5135,78.5725,78.5037,78.5135,45609.0
2024-08-09 12:55:00,79.86,79.96,79.86,79.94,32602.0,78.5135,78.6118,78.5135,78.5922,32602.0
2024-08-09 13:00:00,79.94,79.99,79.92,79.97,29350.0,78.5922,78.6413,78.5725,78.6217,29350.0
2024-08-09 13:05:00,79.97,79.97,79.9,79.96,25506.0,78.6217,78.6217,78.5528,78.6118,25506.0
2024-08-09 13:10:00,79.96,80.01,79.94,79.99,104434.0,78.6118,78.661,78.5922,78.6413,104434.0
2024-08-09 13:15:00,79.99,80.1,79.98,80.04,59721.0,78.6413,78.7495,78.6315,78.6905,59721.0
2024-08-09 13:20:00,80.04,80.09,80.02,80.05,39434.0,78.6905,78.7396,78.6708,78.7003,39434.0
2024-08-09 13:25:00,80.06,80.12,80.05,80.12,77365.0,78.7101,78.7691,78.7003,78.7691,77365.0
2024-08-09 13:30:00,80.12,80.12,80.04,80.1,44460.0,78.7691,78.7691,78.6905,78.7495,44460.0
2024-08-09 13:35:00,80.11,80.22,80.09,80.18,60101.0,78.7593,78.8674,78.7396,78.8281,60101.0
2024-08-09 13:40:00,80.18,80.2,80.09,80.14,36661.0,78.8281,78.8478,78.7396,78.7888,36661.0
2024-08-09 13:45:00,80.15,80.18,80.14,80.17,36204.0,78.7986,78.8281,78.7888,78.8183,36204.0
2024-08-09 13:50:00,80.18,80.2,80.1,80.12,37431.0,78.8281,78.8478,78.7495,78.7691,37431.0
2024-08-09 13:55:00,80.12,80.13,80.06,80.07,68758.0,78.7691,78.779,78.7101,78.72,68758.0
2024-08-09 14:00:00,80.08,80.14,80.06,80.14,40681.0,78.7298,78.7888,78.7101,78.7888,40681.0
2024-08-09 14:05:00,80.13,80.2,80.11,80.15,52571.0,78.779,78.8478,78.7593,78.7986,52571.0
2024-08-09 14:10:00,80.15,80.15,80.03,80.05,34666.0,78.7986,78.7986,78.6806,78.7003,34666.0
2024-08-09 14:15:00,80.05,80.07,79.97,79.99,60442.0,78.7003,78.72,78.6217,78.6413,60442.0
2024-08-09 14:20:00,79.99,80.03,79.95,79.97,21099.0,78.6413,78.6806,78.602,78.6217,21099.0
2024-08-09 14:25:00,79.96,79.98,79.94,79.95,18330.0,78.6118,78.6315,78.5922,78.602,18330.0
2024-08-09 14:30:00,79.95,80.01,79.93,79.97,27819.0,78.602,78.661,78.5823,78.6217,27819.0
2024-08-09 14:35:00,79.97,80.01,79.97,79.99,24629.0,78.6217,78.661,78.6217,78.6413,24629.0
2024-08-09 14:40:00,79.99,79.99,79.92,79.92,40211.0,78.6413,78.6413,78.5725,78.5725,40211.0
2024-08-09 14:45:00,79.93,80.01,79.93,80.0,41469.0,78.5823,78.661,78.5823,78.6512,41469.0
2024-08-09 14:50:00,79.99,80.0,79.93,79.97,32557.0,78.6413,78.6512,78.5823,78.6217,32557.0
2024-08-09 14:55:00,79.97,80.01,79.92,80.0,36161.0,78.6217,78.661,78.5725,78.6512,36161.0
2024-08-09 15:00:00,79.99,80.01,79.96,80.01,53348.0,78.6413,78.661,78.6118,78.661,53348.0
2024-08-09 15:05:00,80.0,80.07,80.0,80.07,31880.0,78.6512,78.72,78.6512,78.72,31880.0
2024-08-09 15:10:00,80.06,80.09,80.02,80.05,27127.0,78.7101,78.7396,78.6708,78.7003,27127.0
2024-08-09 15:15:00,80.04,80.09,80.02,80.06,61377.0,78.6905,78.7396,78.6708,78.7101,61377.0
2024-08-09 15:20:00,80.06,80.06,80.0,80.01,45025.0,78.7101,78.7101,78.6512,78.661,45025.0
2024-08-09 15:25:00,80.02,80.05,80.0,80.02,53965.0,78.6708,78.7003,78.6512,78.6708,53965.0
2024-08-09 15:30:00,80.02,80.05,80.01,80.03,62181.0,78.6708,78.7003,78.661,78.6806,62181.0
2024-08-09 15:35:00,80.03,80.08,79.99,80.01,55164.0,78.6806,78.7298,78.6413,78.661,55164.0
2024-08-09 15:40:00,80.01,80.02,79.97,79.99,82607.0,78.661,78.6708,78.6217,78.6413,82607.0
2024-08-09 15:45:00,80.0,80.06,79.99,80.02,76897.0,78.6512,78.7101,78.6413,78.6708,76897.0
2024-08-09 15:50:00,80.02,80.05,79.98,80.0,110879.0,78.6708,78.7003,78.6315,78.6512,110879.0
2024-08-09 15:55:00,79.99,80.12,79.98,80.02,333311.0,78.6413,78.7691,78.6315,78.6708,333311.0
2024-08-12 09:30:00,80.59,81.15,80.51,80.62,729531.0,79.2312,79.7818,79.1526,79.2607,729531.0
2024-08-12 09:35:00,80.62,80.72,80.45,80.59,207833.0,79.2607,79.359,79.0936,79.2312,207833.0
2024-08-12 09:40:00,80.59,80.7,80.23,80.31,224965.0,79.2312,79.3394,78.8773,78.9559,224965.0
2024-08-12 09:45:00,80.32,80.64,80.32,80.64,93558.0,78.9658,79.2804,78.9658,79.2804,93558.0
2024-08-12 09:50:00,80.63,80.82,80.42,80.43,153649.0,79.2705,79.4573,79.0641,79.0739,153649.0
2024-08-12 09:55:00,80.43,80.61,80.43,80.59,81627.0,79.0739,79.2509,79.0739,79.2312,81627.0
2024-08-12 10:00:00,80.58,80.77,80.5,80.71,63181.0,79.2214,79.4082,79.1427,79.3492,63181.0
2024-08-12 10:05:00,80.71,81.03,80.71,80.98,177815.0,79.3492,79.6638,79.3492,79.6146,177815.0
2024-08-12 10:10:00,80.99,81.01,80.9,80.98,133968.0,79.6245,79.6441,79.536,79.6146,133968.0
2024-08-12 10:15:00,80.97,81.01,80.91,80.94,74470.0,79.6048,79.6441,79.5458,79.5753,74470.0
2024-08-12 10:20:00,80.94,81.0,80.89,80.99,134958.0,79.5753,79.6343,79.5261,79.6245,134958.0
2024-08-12 10:25:00,80.98,81.01,80.9,80.96,115162.0,79.6146,79.6441,79.536,79.595,115162.0
2024-08-12 10:30:00,80.96,80.96,80.89,80.92,78139.0,79.595,79.595,79.5261,79.5556,78139.0
2024-08-12 10:35:00,80.92,81.01,80.88,81.0,138836.0,79.5556,79.6441,79.5163,79.6343,138836.0
2024-08-12 10:40:00,81.0,81.26,80.98,81.11,255901.0,79.6343,79.8899,79.6146,79.7424,255901.0
2024-08-12 10:45:00,81.1,81.29,81.09,81.26,138385.0,79.7326,79.9194,79.7228,79.8899,138385.0
2024-08-12 10:50:00,81.25,81.37,81.22,81.34,122120.0,79.8801,79.9981,79.8506,79.9686,122120.0
2024-08-12 10:55:00,81.35,81.36,81.07,81.3,312161.0,79.9784,79.9882,79.7031,79.9292,312161.0
2024-08-12 11:00:00,81.29,81.33,81.08,81.12,137886.0,79.9194,79.9587,79.7129,79.7523,137886.0
2024-08-12 11:05:00,81.11,81.11,80.93,81.0,99033.0,79.7424,79.7424,79.5655,79.6343,99033.0
2024-08-12 11:10:00,81.0,81.07,80.98,81.01,77763.0,79.6343,79.7031,79.6146,79.6441,77763.0
2024-08-12 11:15:00,81.02,81.14,80.97,81.13,93947.0,79.654,79.7719,79.6048,79.7621,93947.0
2024-08-12 11:20:00,81.12,81.12,80.72,80.72,117360.0,79.7523,79.7523,79.359,79.359,117360.0
2024-08-12 11:25:00,80.72,80.96,80.72,80.92,91558.0,79.359,79.595,79.359,79.5556,91558.0
2024-08-12 11:30:00,80.92,80.92,80.82,80.89,50608.0,79.5556,79.5556,79.4573,79.5261,50608.0
2024-08-12 11:35:00,80.89,80.96,80.86,80.91,59822.0,79.5261,79.595,79.4967,79.5458,59822.0
2024-08-12 11:40:00,80.92,81.08,80.91,81.08,62398.0,79.5556,79.7129,79.5458,79.7129,62398.0
2024-08-12 11:45:00,81.07,81.13,81.01,81.12,63204.0,79.7031,79.7621,79.6441,79.7523,63204.0
2024-08-12 11:50:00,81.12,81.24,81.11,81.2,59407.0,79.7523,79.8702,79.7424,79.8309,59407.0
2024-08-12 11:55:00,81.2,81.29,81.18,81.27,73396.0,79.8309,79.9194,79.8113,79.8997,73396.0
2024-08-12 12:00:00,81.26,81.3,81.19,81.21,67619.0,79.8899,79.9292,79.8211,79.8408,67619.0
2024-08-12 12:05:00,81.22,81.3,81.21,81.25,62337.0,79.8506,79.9292,79.8408,79.8801,62337.0
2024-08-12 12:10:00,81.24,81.35,81.21,81.34,100266.0,79.8702,79.9784,79.8408,79.9686,100266.0
2024-08-12 12:15:00,81.34,81.42,81.31,81.38,92015.0,79.9686,80.0472,79.9391,80.0079,92015.0
2024-08-12 12:20:00,81.38,81.43,81.37,81.42,77912.0,80.0079,80.057,79.9981,80.0472,77912.0
2024-08-12 12:25:00,81.42,81.5,81.4,81.5,88016.0,80.0472,80.1259,80.0276,80.1259,88016.0
2024-08-12 12:30:00,81.5,81.5,81.36,81.4,108467.0,80.1259,80.1259,79.9882,80.0276,108467.0
2024-08-12 12:35:00,81.39,81.4,81.32,81.39,91902.0,80.0177,80.0276,79.9489,80.0177,91902.0
2024-08-12 12:40:00,81.39,81.39,81.3,81.34,36602.0,80.0177,80.0177,79.9292,79.9686,36602.0
2024-08-12 12:45:00,81.34,81.39,81.28,81.3,72997.0,79.9686,80.0177,79.9096,79.9292,72997.0
2024-08-12 12:50:00,81.3,81.34,81.25,81.33,51897.0,79.9292,79.9686,79.8801,79.9587,51897.0
2024-08-12 12:55:00,81.33,81.34,81.21,81.22,49704.0,79.9587,79.9686,79.8408,79.8506,49704.0
2024-08-12 13:00:00,81.22,81.25,81.11,81.22,91279.0,79.8506,79.8801,79.7424,79.8506,91279.0
2024-08-12 13:05:00,81.21,81.35,81.2,81.34,91050.0,79.8408,79.9784,79.8309,79.9686,91050.0
2024-08-12 13:10:00,81.34,81.35,81.26,81.31,40456.0,79.9686,79.9784,79.8899,79.9391,40456.0
2024-08-12 13:15:00,81.31,81.35,81.28,81.34,32652.0,79.9391,79.9784,79.9096,79.9686,32652.0
2024-08-12 13:20:00,81.34,81.38,81.29,81.31,39700.0,79.9686,80.0079,79.9194,79.9391,39700.0
2024-08-12 13:25:00,81.32,81.34,81.25,81.32,123529.0,79.9489,79.9686,79.8801,79.9489,123529.0
2024-08-12 13:30:00,81.31,81.32,81.14,81.19,226957.0,79.9391,79.9489,79.7719,79.8211,226957.0
2024-08-12 13:35:00,81.19,81.23,81.12,81.23,55555.0,79.8211,79.8604,79.7523,79.8604,55555.0
2024-08-12 13:40:00,81.23,81.24,81.15,81.17,54292.0,79.8604,79.8702,79.7818,79.8014,54292.0
2024-08-12 13:45:00,81.17,81.18,81.06,81.06,51021.0,79.8014,79.8113,79.6933,79.6933,51021.0
2024-08-12 13:50:00,81.05,81.12,80.98,81.1,77674.0,79.6835,79.7523,79.6146,79.7326,77674.0
2024-08-12 13:55:00,81.11,81.21,81.1,81.2,273648.0,79.7424,79.8408,79.7326,79.8309,273648.0
2024-08-12 14:00:00,81.2,81.22,81.06,81.2,63963.0,79.8309,79.8506,79.6933,79.8309,63963.0
2024-08-12 14:05:00,81.2,81.22,81.1,81.11,33927.0,79.8309,79.8506,79.7326,79.7424,33927.0
2024-08-12 14:10:00,81.12,81.15,81.08,81.12,34802.0,79.7523,79.7818,79.7129,79.7523,34802.0
2024-08-12 14:15:00,81.12,81.13,81.01,81.01,50027.0,79.7523,79.7621,79.6441,79.6441,50027.0
2024-08-12 14:20:00,81.01,81.11,81.01,81.01,53115.0,79.6441,79.7424,79.6441,79.6441,53115.0
2024-08-12 14:25:00,81.01,81.06,81.01,81.02,43638.0,79.6441,79.6933,79.6441,79.654,43638.0
2024-08-12 14:30:00,81.02,81.02,80.96,80.98,31511.0,79.654,79.654,79.595,79.6146,31511.0
2024-08-12 14:35:00,80.98,81.12,80.96,81.1,64326.0,79.6146,79.7523,79.595,79.7326,64326.0
2024-08-12 14:40:00,81.09,81.1,81.01,81.02,46334.0,79.7228,79.7326,79.6441,79.654,46334.0
2024-08-12 14:45:00,81.03,81.06,81.01,81.06,24408.0,79.6638,79.6933,79.6441,79.6933,24408.0
2024-08-12 14:50:00,81.06,81.14,81.01,81.08,52277.0,79.6933,79.7719,79.6441,79.7129,52277.0
2024-08-12 14:55:00,81.09,81.12,81.07,81.09,48301.0,79.7228,79.7523,79.7031,79.7228,48301.0
2024-08-12 15:00:00,81.09,81.09,81.0,81.03,61083.0,79.7228,79.7228,79.6343,79.6638,61083.0
2024-08-12 15:05:00,81.04,81.04,80.99,81.04,36594.0,79.6736,79.6736,79.6245,79.6736,36594.0
2024-08-12 15:10:00,81.04,81.12,81.04,81.08,40592.0,79.6736,79.7523,79.6736,79.7129,40592.0
2024-08-12 15:15:00,81.08,81.12,81.05,81.11,28702.0,79.7129,79.7523,79.6835,79.7424,28702.0
2024-08-12 15:20:00,81.11,81.14,81.08,81.09,55543.0,79.7424,79.7719,79.7129,79.7228,55543.0
2024-08-12 15:25:00,81.09,81.1,81.07,81.09,89942.0,79.7228,79.7326,79.7031,79.7228,89942.0
2024-08-12 15:30:00,81.09,81.09,81.04,81.08,79773.0,79.7228,79.7228,79.6736,79.7129,79773.0
2024-08-12 15:35:00,81.08,81.09,80.98,81.02,86564.0,79.7129,79.7228,79.6146,79.654,86564.0
2024-08-12 15:40:00,81.03,81.04,80.92,80.92,99061.0,79.6638,79.6736,79.5556,79.5556,99061.0
2024-08-12 15:45:00,80.91,80.96,80.9,80.91,110496.0,79.5458,79.595,79.536,79.5458,110496.0
2024-08-12 15:50:00,80.91,80.99,80.81,80.88,162763.0,79.5458,79.6245,79.4475,79.5163,162763.0
2024-08-12 15:55:00,80.88,80.96,80.86,80.94,241120.0,79.5163,79.595,79.4967,79.5753,241120.0
2024-08-13 09:30:00,80.97,81.4,80.9,81.33,392349.0,79.6048,80.0276,79.536,79.9587,392349.0
2024-08-13 09:35:00,81.33,81.35,81.11,81.34,172817.0,79.9587,79.9784,79.7424,79.9686,172817.0
2024-08-13 09:40:00,81.34,81.4,81.01,81.03,149937.0,79.9686,80.0276,79.6441,79.6638,149937.0
2024-08-13 09:45:00,81.02,81.04,80.81,80.98,144458.0,79.654,79.6736,79.4475,79.6146,144458.0
2024-08-13 09:50:00,80.99,81.0,80.86,80.88,112866.0,79.6245,79.6343,79.4967,79.5163,112866.0
2024-08-13 09:55:00,80.87,81.04,80.83,81.02,127341.0,79.5065,79.6736,79.4672,79.654,127341.0
2024-08-13 10:00:00,81.04,81.05,80.94,80.97,105136.0,79.6736,79.6835,79.5753,79.6048,105136.0
2024-08-13 10:05:00,80.98,81.03,80.88,80.98,156509.0,79.6146,79.6638,79.5163,79.6146,156509.0
2024-08-13 10:10:00,80.99,80.99,80.84,80.85,100737.0,79.6245,79.6245,79.477,79.4868,100737.0
2024-08-13 10:15:00,80.86,80.9,80.68,80.77,109222.0,79.4967,79.536,79.3197,79.4082,109222.0
2024-08-13 10:20:00,80.78,80.87,80.75,80.77,75851.0,79.418,79.5065,79.3885,79.4082,75851.0
2024-08-13 10:25:00,80.77,80.86,80.74,80.78,109439.0,79.4082,79.4967,79.3787,79.418,109439.0
2024-08-13 10:30:00,80.78,80.86,80.72,80.86,95947.0,79.418,79.4967,79.359,79.4967,95947.0
2024-08-13 10:35:00,80.86,81.01,80.83,80.84,239733.0,79.4967,79.6441,79.4672,79.477,239733.0
2024-08-13 10:40:00,80.84,81.0,80.84,81.0,99985.0,79.477,79.6343,79.477,79.6343,99985.0
2024-08-13 10:45:00,81.0,81.1,80.98,81.06,145327.0,79.6343,79.7326,79.6146,79.6933,145327.0
2024-08-13 10:50:00,81.07,81.07,80.84,80.85,63817.0,79.7031,79.7031,79.477,79.4868,63817.0
2024-08-13 10:55:00,80.86,80.93,80.85,80.88,54254.0,79.4967,79.5655,79.4868,79.5163,54254.0
2024-08-13 11:00:00,80.88,80.91,80.83,80.89,66215.0,79.5163,79.5458,79.4672,79.5261,66215.0
2024-08-13 11:05:00,80.9,80.93,80.83,80.88,67731.0,79.536,79.5655,79.4672,79.5163,67731.0
2024-08-13 11:10:00,80.88,81.01,80.86,80.97,62281.0,79.5163,79.6441,79.4967,79.6048,62281.0
2024-08-13 11:15:00,80.98,81.0,80.91,80.98,69586.0,79.6146,79.6343,79.5458,79.6146,69586.0
2024-08-13 11:20:00,80.98,81.02,80.92,81.0,58746.0,79.6146,79.654,79.5556,79.6343,58746.0
2024-08-13 11:25:00,81.0,81.0,80.93,80.96,45523.0,79.6343,79.6343,79.5655,79.595,45523.0
2024-08-13 11:30:00,80.96,80.97,80.9,80.91,50511.0,79.595,79.6048,79.536,79.5458,50511.0
2024-08-13 11:35:00,80.91,80.95,80.83,80.84,61649.0,79.5458,79.5851,79.4672,79.477,61649.0
2024-08-13 11:40:00,80.84,80.89,80.82,80.85,48908.0,79.477,79.5261,79.4573,79.4868,48908.0
2024-08-13 11:45:00,80.86,80.91,80.83,80.91,62097.0,79.4967,79.5458,79.4672,79.5458,62097.0
2024-08-13 11:50:00,80.91,80.95,80.9,80.94,64507.0,79.5458,79.5851,79.536,79.5753,64507.0
2024-08-13 11:55:00,80.95,81.07,80.94,81.05,88650.0,79.5851,79.7031,79.5753,79.6835,88650.0
2024-08-13 12:00:00,81.06,81.14,81.04,81.09,65210.0,79.6933,79.7719,79.6736,79.7228,65210.0
2024-08-13 12:05:00,81.09,81.23,81.08,81.22,65557.0,79.7228,79.8604,79.7129,79.8506,65557.0
2024-08-13 12:10:00,81.23,81.23,81.13,81.14,75158.0,79.8604,79.8604,79.7621,79.7719,75158.0
2024-08-13 12:15:00,81.14,81.17,81.1,81.13,58862.0,79.7719,79.8014,79.7326,79.7621,58862.0
2024-08-13 12:20:00,81.13,81.18,81.09,81.15,40138.0,79.7621,79.8113,79.7228,79.7818,40138.0
2024-08-13 12:25:00,81.16,81.2,81.1,81.13,49848.0,79.7916,79.8309,79.7326,79.7621,49848.0
2024-08-13 12:30:00,81.13,81.14,81.08,81.14,34737.0,79.7621,79.7719,79.7129,79.7719,34737.0
2024-08-13 12:35:00,81.14,81.14,81.08,81.11,34827.0,79.7719,79.7719,79.7129,79.7424,34827.0
2024-08-13 12:40:00,81.11,81.14,81.1,81.11,37928.0,79.7424,79.7719,79.7326,79.7424,37928.0
2024-08-13 12:45:00,81.12,81.22,81.1,81.21,106162.0,79.7523,79.8506,79.7326,79.8408,106162.0
2024-08-13 12:50:00,81.22,81.26,81.14,81.26,126056.0,79.8506,79.8899,79.7719,79.8899,126056.0
2024-08-13 12:55:00,81.26,81.3,81.24,81.29,53445.0,79.8899,79.9292,79.8702,79.9194,53445.0
2024-08-13 13:00:00,81.3,81.34,81.22,81.23,68605.0,79.9292,79.9686,79.8506,79.8604,68605.0
2024-08-13 13:05:00,81.23,81.29,81.22,81.28,36333.0,79.8604,79.9194,79.8506,79.9096,36333.0
2024-08-13 13:10:00,81.28,81.28,81.23,81.26,35806.0,79.9096,79.9096,79.8604,79.8899,35806.0
2024-08-13 13:15:00,81.25,81.31,81.24,81.3,37287.0,79.8801,79.9391,79.8702,79.9292,37287.0
2024-08-13 13:20:00,81.3,81.34,81.26,81.27,25320.0,79.9292,79.9686,79.8899,79.8997,25320.0
2024-08-13 13:25:00,81.26,81.38,81.25,81.37,46844.0,79.8899,80.0079,79.8801,79.9981,46844.0
2024-08-13 13:30:00,81.37,81.4,81.34,81.4,51876.0,79.9981,80.0276,79.9686,80.0276,51876.0
2024-08-13 13:35:00,81.4,81.4,81.3,81.33,41747.0,80.0276,80.0276,79.9292,79.9587,41747.0
2024-08-13 13:40:00,81.33,81.36,81.29,81.31,46990.0,79.9587,79.9882,79.9194,79.9391,46990.0
2024-08-13 13:45:00,81.31,81.32,81.16,81.25,46587.0,79.9391,79.9489,79.7916,79.8801,46587.0
2024-08-13 13:50:00,81.24,81.31,81.22,81.3,30884.0,79.8702,79.9391,79.8506,79.9292,30884.0
2024-08-13 13:55:00,81.3,81.33,81.28,81.31,41198.0,79.9292,79.9587,79.9096,79.9391,41198.0
2024-08-13 14:00:00,81.3,81.32,81.23,81.24,30633.0,79.9292,79.9489,79.8604,79.8702,30633.0
2024-08-13 14:05:00,81.23,81.28,81.21,81.23,32283.0,79.8604,79.9096,79.8408,79.8604,32283.0
2024-08-13 14:10:00,81.23,81.27,81.21,81.25,22973.0,79.8604,79.8997,79.8408,79.8801,22973.0
2024-08-13 14:15:00,81.26,81.3,81.24,81.29,56596.0,79.8899,79.9292,79.8702,79.9194,56596.0
2024-08-13 14:20:00,81.29,81.33,81.28,81.33,48068.0,79.9194,79.9587,79.9096,79.9587,48068.0
2024-08-13 14:25:00,81.32,81.33,81.25,81.27,55638.0,79.9489,79.9587,79.8801,79.8997,55638.0
2024-08-13 14:30:00,81.28,81.3,81.25,81.29,33898.0,79.9096,79.9292,79.8801,79.9194,33898.0
2024-08-13 14:35:00,81.3,81.35,81.29,81.34,81190.0,79.9292,79.9784,79.9194,79.9686,81190.0
2024-08-13 14:40:00,81.34,81.38,81.32,81.36,73199.0,79.9686,80.0079,79.9489,79.9882,73199.0
2024-08-13 14:45:00,81.36,81.36,81.32,81.34,51504.0,79.9882,79.9882,79.9489,79.9686,51504.0
2024-08-13 14:50:00,81.33,81.35,81.28,81.3,47965.0,79.9587,79.9784,79.9096,79.9292,47965.0
2024-08-13 14:55:00,81.3,81.3,81.26,81.29,26812.0,79.9292,79.9292,79.8899,79.9194,26812.0
2024-08-13 15:00:00,81.3,81.31,81.27,81.28,54251.0,79.9292,79.9391,79.8997,79.9096,54251.0
2024-08-13 15:05:00,81.27,81.3,81.21,81.27,52410.0,79.8997,79.9292,79.8408,79.8997,52410.0
2024-08-13 15:10:00,81.27,81.31,81.16,81.2,102434.0,79.8997,79.9391,79.7916,79.8309,102434.0
2024-08-13 15:15:00,81.19,81.26,81.19,81.25,62076.0,79.8211,79.8899,79.8211,79.8801,62076.0
2024-08-13 15:20:00,81.25,81.27,81.23,81.25,87745.0,79.8801,79.8997,79.8604,79.8801,87745.0
2024-08-13 15:25:00,81.24,81.27,81.21,81.26,63358.0,79.8702,79.8997,79.8408,79.8899,63358.0
2024-08-13 15:30:00,81.26,81.28,81.2,81.28,77637.0,79.8899,79.9096,79.8309,79.9096,77637.0
2024-08-13 15:35:00,81.27,81.34,81.24,81.34,106543.0,79.8997,79.9686,79.8702,79.9686,106543.0
2024-08-13 15:40:00,81.34,81.34,81.25,81.29,131355.0,79.9686,79.9686,79.8801,79.9194,131355.0
2024-08-13 15:45:00,81.3,81.35,81.29,81.34,115821.0,79.9292,79.9784,79.9194,79.9686,115821.0
2024-08-13 15:50:00,81.33,81.34,81.16,81.16,196091.0,79.9587,79.9686,79.7916,79.7916,196091.0
2024-08-13 15:55:00,81.17,81.19,81.07,81.1,473656.0,79.8014,79.8211,79.7031,79.7326,473656.0
2024-08-14 09:30:00,80.55,80.98,80.44,80.73,368324.0,79.1919,79.6146,79.0837,79.3688,368324.0
2024-08-14 09:35:00,80.73,80.85,80.56,80.66,170174.0,79.3688,79.4868,79.2017,79.3,170174.0
2024-08-14 09:40:00,80.66,80.8,80.55,80.8,168934.0,79.3,79.4377,79.1919,79.4377,168934.0
2024-08-14 09:45:00,80.83,80.92,80.54,80.58,120115.0,79.4672,79.5556,79.1821,79.2214,120115.0
2024-08-14 09:50:00,80.58,80.62,80.25,80.26,243686.0,79.2214,79.2607,78.8969,78.9068,243686.0
2024-08-14 09:55:00,80.26,80.27,79.92,79.93,274041.0,78.9068,78.9166,78.5725,78.5823,274041.0
2024-08-14 10:00:00,79.94,80.0,79.77,79.84,185884.0,78.5922,78.6512,78.425,78.4939,185884.0
2024-08-14 10:05:00,79.85,79.85,79.68,79.78,184045.0,78.5037,78.5037,78.3366,78.4349,184045.0
2024-08-14 10:10:00,79.78,79.8,79.6,79.67,241120.0,78.4349,78.4545,78.2579,78.3267,241120.0
2024-08-14 10:15:00,79.67,79.89,79.65,79.8,227102.0,78.3267,78.543,78.3071,78.4545,227102.0
2024-08-14 10:20:00,79.81,79.81,79.57,79.57,193875.0,78.4644,78.4644,78.2284,78.2284,193875.0
2024-08-14 10:25:00,79.57,79.63,79.51,79.61,111105.0,78.2284,78.2874,78.1694,78.2677,111105.0
2024-08-14 10:30:00,79.61,79.62,79.4,79.41,176117.0,78.2677,78.2776,78.0613,78.0711,176117.0
2024-08-14 10:35:00,79.41,79.44,79.28,79.41,153500.0,78.0711,78.1006,77.9433,78.0711,153500.0
2024-08-14 10:40:00,79.42,79.56,79.37,79.41,107531.0,78.0809,78.2186,78.0318,78.0711,107531.0
2024-08-14 10:45:00,79.41,79.53,79.31,79.5,110775.0,78.0711,78.1891,77.9728,78.1596,110775.0
2024-08-14 10:50:00,79.49,79.51,79.36,79.45,134031.0,78.1498,78.1694,78.0219,78.1104,134031.0
2024-08-14 10:55:00,79.45,79.59,79.42,79.53,180043.0,78.1104,78.2481,78.0809,78.1891,180043.0
2024-08-14 11:00:00,79.53,79.6,79.45,79.59,130980.0,78.1891,78.2579,78.1104,78.2481,130980.0
2024-08-14 11:05:00,79.6,79.63,79.52,79.53,121343.0,78.2579,78.2874,78.1792,78.1891,121343.0
2024-08-14 11:10:00,79.53,79.61,79.49,79.57,100910.0,78.1891,78.2677,78.1498,78.2284,100910.0
2024-08-14 11:15:00,79.57,79.69,79.55,79.66,86349.0,78.2284,78.3464,78.2087,78.3169,86349.0
2024-08-14 11:20:00,79.66,79.82,79.66,79.74,90532.0,78.3169,78.4742,78.3169,78.3955,90532.0
2024-08-14 11:25:00,79.75,79.89,79.68,79.79,162743.0,78.4054,78.543,78.3366,78.4447,162743.0
2024-08-14 11:30:00,79.8,79.85,79.67,79.79,207798.0,78.4545,78.5037,78.3267,78.4447,207798.0
2024-08-14 11:35:00,79.79,79.86,79.74,79.81,122977.0,78.4447,78.5135,78.3955,78.4644,122977.0
2024-08-14 11:40:00,79.81,79.87,79.71,79.75,153760.0,78.4644,78.5233,78.366,78.4054,153760.0
2024-08-14 11:45:00,79.76,79.79,79.62,79.65,85506.0,78.4152,78.4447,78.2776,78.3071,85506.0
2024-08-14 11:50:00,79.65,79.72,79.65,79.67,111429.0,78.3071,78.3759,78.3071,78.3267,111429.0
2024-08-14 11:55:00,79.67,79.73,79.66,79.67,78731.0,78.3267,78.3857,78.3169,78.3267,78731.0
2024-08-14 12:00:00,79.67,79.68,79.58,79.62,67604.0,78.3267,78.3366,78.2382,78.2776,67604.0
2024-08-14 12:05:00,79.61,79.63,79.54,79.56,73780.0,78.2677,78.2874,78.1989,78.2186,73780.0
2024-08-14 12:10:00,79.56,79.59,79.5,79.55,89382.0,78.2186,78.2481,78.1596,78.2087,89382.0
2024-08-14 12:15:00,79.54,79.62,79.5,79.52,87799.0,78.1989,78.2776,78.1596,78.1792,87799.0
2024-08-14 12:20:00,79.52,79.54,79.29,79.32,190742.0,78.1792,78.1989,77.9531,77.9826,190742.0
2024-08-14 12:25:00,79.33,79.34,79.22,79.25,212063.0,77.9925,78.0023,77.8843,77.9138,212063.0
2024-08-14 12:30:00,79.25,79.26,78.27,78.71,1283837.0,77.9138,77.9236,76.9503,77.3829,1283837.0
2024-08-14 12:35:00,78.7,78.75,78.07,78.57,698644.0,77.3731,77.4222,76.7537,77.2453,698644.0
2024-08-14 12:40:00,78.57,78.82,78.53,78.69,316571.0,77.2453,77.4911,77.2059,77.3632,316571.0
2024-08-14 12:45:00,78.69,78.87,78.53,78.76,207713.0,77.3632,77.5402,77.2059,77.4321,207713.0
2024-08-14 12:50:00,78.77,78.85,78.71,78.78,191883.0,77.4419,77.5205,77.3829,77.4517,191883.0
2024-08-14 12:55:00,78.79,79.07,78.79,79.03,148874.0,77.4616,77.7368,77.4616,77.6975,148874.0
2024-08-14 13:00:00,79.03,79.03,78.8,78.97,116656.0,77.6975,77.6975,77.4714,77.6385,116656.0
2024-08-14 13:05:00,78.96,79.04,78.94,78.98,109595.0,77.6287,77.7073,77.609,77.6484,109595.0
2024-08-14 13:10:00,78.98,79.02,78.93,78.97,132573.0,77.6484,77.6877,77.5992,77.6385,132573.0
2024-08-14 13:15:00,78.98,79.02,78.88,78.97,67405.0,77.6484,77.6877,77.55,77.6385,67405.0
2024-08-14 13:20:00,78.96,79.06,78.95,79.04,89259.0,77.6287,77.727,77.6189,77.7073,89259.0
2024-08-14 13:25:00,79.05,79.1,78.97,79.08,52387.0,77.7172,77.7663,77.6385,77.7467,52387.0
2024-08-14 13:30:00,79.07,79.14,79.04,79.13,88113.0,77.7368,77.8057,77.7073,77.7958,88113.0
2024-08-14 13:35:00,79.13,79.24,79.08,79.18,108742.0,77.7958,77.904,77.7467,77.845,108742.0
2024-08-14 13:40:00,79.19,79.28,79.16,79.2,92527.0,77.8548,77.9433,77.8253,77.8646,92527.0
2024-08-14 13:45:00,79.2,79.32,79.2,79.31,73628.0,77.8646,77.9826,77.8646,77.9728,73628.0
2024-08-14 13:50:00,79.31,79.42,79.26,79.41,93879.0,77.9728,78.0809,77.9236,78.0711,93879.0
2024-08-14 13:55:00,79.41,79.43,79.36,79.37,147624.0,78.0711,78.0908,78.0219,78.0318,147624.0
2024-08-14 14:00:00,79.36,79.37,79.17,79.18,143863.0,78.0219,78.0318,77.8351,77.845,143863.0
2024-08-14 14:05:00,79.19,79.25,79.09,79.16,78223.0,77.8548,77.9138,77.7565,77.8253,78223.0
2024-08-14 14:10:00,79.17,79.21,79.09,79.19,111235.0,77.8351,77.8745,77.7565,77.8548,111235.0
2024-08-14 14:15:00,79.19,79.25,79.18,79.21,75639.0,77.8548,77.9138,77.845,77.8745,75639.0
2024-08-14 14:20:00,79.22,79.26,79.17,79.17,115656.0,77.8843,77.9236,77.8351,77.8351,115656.0
2024-08-14 14:25:00,79.18,79.25,79.16,79.25,93880.0,77.845,77.9138,77.8253,77.9138,93880.0
2024-08-14 14:30:00,79.24,79.37,79.23,79.35,97575.0,77.904,78.0318,77.8941,78.0121,97575.0
2024-08-14 14:35:00,79.34,79.36,79.29,79.36,109985.0,78.0023,78.0219,77.9531,78.0219,109985.0
2024-08-14 14:40:00,79.36,79.49,79.35,79.48,99217.0,78.0219,78.1498,78.0121,78.1399,99217.0
2024-08-14 14:45:00,79.48,79.55,79.43,79.53,87401.0,78.1399,78.2087,78.0908,78.1891,87401.0
2024-08-14 14:50:00,79.53,79.6,79.5,79.58,104398.0,78.1891,78.2579,78.1596,78.2382,104398.0
2024-08-14 14:55:00,79.58,79.61,79.51,79.54,121769.0,78.2382,78.2677,78.1694,78.1989,121769.0
2024-08-14 15:00:00,79.54,79.62,79.49,79.61,84260.0,78.1989,78.2776,78.1498,78.2677,84260.0
2024-08-14 15:05:00,79.62,79.64,79.55,79.55,83651.0,78.2776,78.2972,78.2087,78.2087,83651.0
2024-08-14 15:10:00,79.56,79.57,79.46,79.5,158668.0,78.2186,78.2284,78.1203,78.1596,158668.0
2024-08-14 15:15:00,79.51,79.55,79.45,79.55,96890.0,78.1694,78.2087,78.1104,78.2087,96890.0
2024-08-14 15:20:00,79.55,79.61,79.52,79.61,91307.0,78.2087,78.2677,78.1792,78.2677,91307.0
2024-08-14 15:25:00,79.61,79.66,79.56,79.63,95081.0,78.2677,78.3169,78.2186,78.2874,95081.0
2024-08-14 15:30:00,79.63,79.66,79.53,79.53,134199.0,78.2874,78.3169,78.1891,78.1891,134199.0
2024-08-14 15:35:00,79.54,79.63,79.53,79.59,189267.0,78.1989,78.2874,78.1891,78.2481,189267.0
2024-08-14 15:40:00,79.59,79.6,79.44,79.48,136473.0,78.2481,78.2579,78.1006,78.1399,136473.0
2024-08-14 15:45:00,79.48,79.56,79.42,79.53,220389.0,78.1399,78.2186,78.0809,78.1891,220389.0
2024-08-14 15:50:00,79.54,79.6,79.44,79.5,335258.0,78.1989,78.2579,78.1006,78.1596,335258.0
2024-08-14 15:55:00,79.5,79.59,79.43,79.43,620448.0,78.1596,78.2481,78.0908,78.0908,620448.0
2024-08-15 09:30:00,77.9,80.27,77.74,80.21,1832623.0,76.5866,78.9166,76.4293,78.8576,1832623.0
2024-08-15 09:35:00,80.22,81.03,79.67,80.97,1280333.0,78.8674,79.6638,78.3267,79.6048,1280333.0
2024-08-15 09:40:00,81.02,81.03,80.36,80.81,871810.0,79.654,79.6638,79.0051,79.4475,871810.0
2024-08-15 09:45:00,80.8,81.79,80.8,81.62,1017990.0,79.4377,80.411,79.4377,80.2438,1017990.0
2024-08-15 09:50:00,81.63,81.78,81.33,81.63,567652.0,80.2537,80.4011,79.9587,80.2537,567652.0
2024-08-15 09:55:00,81.63,81.79,81.42,81.61,482603.0,80.2537,80.411,80.0472,80.234,482603.0
2024-08-15 10:00:00,81.6,81.76,81.42,81.69,795137.0,80.2242,80.3815,80.0472,80.3127,795137.0
2024-08-15 10:05:00,81.69,81.88,81.2,81.24,849429.0,80.3127,80.4995,79.8309,79.8702,849429.0
2024-08-15 10:10:00,81.27,81.32,80.92,81.28,553828.0,79.8997,79.9489,79.5556,79.9096,553828.0
2024-08-15 10:15:00,81.27,81.31,80.94,81.01,504974.0,79.8997,79.9391,79.5753,79.6441,504974.0
2024-08-15 10:20:00,81.01,81.1,80.93,81.08,307811.0,79.6441,79.7326,79.5655,79.7129,307811.0
2024-08-15 10:25:00,81.09,81.56,81.02,81.35,355419.0,79.7228,80.1849,79.654,79.9784,355419.0
2024-08-15 10:30:00,81.34,81.53,81.2,81.43,300656.0,79.9686,80.1554,79.8309,80.057,300656.0
2024-08-15 10:35:00,81.43,81.54,81.26,81.41,285002.0,80.057,80.1652,79.8899,80.0374,285002.0
2024-08-15 10:40:00,81.41,81.6,81.27,81.37,349546.0,80.0374,80.2242,79.8997,79.9981,349546.0
2024-08-15 10:45:00,81.38,81.4,81.06,81.15,254110.0,80.0079,80.0276,79.6933,79.7818,254110.0
2024-08-15 10:50:00,81.17,81.25,80.43,80.61,564218.0,79.8014,79.8801,79.0739,79.2509,564218.0
2024-08-15 10:55:00,80.61,80.61,80.34,80.34,342740.0,79.2509,79.2509,78.9854,78.9854,342740.0
2024-08-15 11:00:00,80.35,80.38,79.93,80.33,376599.0,78.9953,79.0247,78.5823,78.9756,376599.0
2024-08-15 11:05:00,80.32,80.38,79.57,79.61,530301.0,78.9658,79.0247,78.2284,78.2677,530301.0
2024-08-15 11:10:00,79.6,79.6,78.56,79.28,901623.0,78.2579,78.2579,77.2354,77.9433,901623.0
2024-08-15 11:15:00,79.26,79.5,78.75,79.07,460537.0,77.9236,78.1596,77.4222,77.7368,460537.0
2024-08-15 11:20:00,79.06,79.28,78.91,79.2,354372.0,77.727,77.9433,77.5795,77.8646,354372.0
2024-08-15 11:25:00,79.19,79.33,78.91,79.15,248145.0,77.8548,77.9925,77.5795,77.8155,248145.0
2024-08-15 11:30:00,79.16,79.48,79.16,79.44,227779.0,77.8253,78.1399,77.8253,78.1006,227779.0
2024-08-15 11:35:00,79.43,79.59,79.35,79.59,254737.0,78.0908,78.2481,78.0121,78.2481,254737.0
2024-08-15 11:40:00,79.59,79.77,79.58,79.77,285891.0,78.2481,78.425,78.2382,78.425,285891.0
2024-08-15 11:45:00,79.77,79.86,79.7,79.77,182249.0,78.425,78.5135,78.3562,78.425,182249.0
2024-08-15 11:50:00,79.77,80.02,79.69,80.02,205680.0,78.425,78.6708,78.3464,78.6708,205680.0
2024-08-15 11:55:00,80.03,80.06,79.85,79.97,220499.0,78.6806,78.7101,78.5037,78.6217,220499.0
2024-08-15 12:00:00,79.97,80.0,79.89,79.92,151587.0,78.6217,78.6512,78.543,78.5725,151587.0
2024-08-15 12:05:00,79.92,79.95,79.64,79.71,179517.0,78.5725,78.602,78.2972,78.366,179517.0
2024-08-15 12:10:00,79.7,80.0,79.7,79.88,187751.0,78.3562,78.6512,78.3562,78.5332,187751.0
2024-08-15 12:15:00,79.89,79.93,79.81,79.9,95474.0,78.543,78.5823,78.4644,78.5528,95474.0
2024-08-15 12:20:00,79.91,80.02,79.82,79.83,201494.0,78.5627,78.6708,78.4742,78.484,201494.0
2024-08-15 12:25:00,79.83,79.83,79.63,79.79,213281.0,78.484,78.484,78.2874,78.4447,213281.0
2024-08-15 12:30:00,79.8,79.86,79.75,79.82,93823.0,78.4545,78.5135,78.4054,78.4742,93823.0
2024-08-15 12:35:00,79.81,79.94,79.77,79.84,124527.0,78.4644,78.5922,78.425,78.4939,124527.0
2024-08-15 12:40:00,79.84,79.88,79.75,79.82,107016.0,78.4939,78.5332,78.4054,78.4742,107016.0
2024-08-15 12:45:00,79.82,79.92,79.67,79.67,126203.0,78.4742,78.5725,78.3267,78.3267,126203.0
2024-08-15 12:50:00,79.68,79.79,79.61,79.72,106327.0,78.3366,78.4447,78.2677,78.3759,106327.0
2024-08-15 12:55:00,79.73,79.81,79.67,79.76,80632.0,78.3857,78.4644,78.3267,78.4152,80632.0
2024-08-15 13:00:00,79.76,79.88,79.75,79.75,87253.0,78.4152,78.5332,78.4054,78.4054,87253.0
2024-08-15 13:05:00,79.75,79.83,79.72,79.77,82228.0,78.4054,78.484,78.3759,78.425,82228.0
2024-08-15 13:10:00,79.78,79.8,79.63,79.71,74263.0,78.4349,78.4545,78.2874,78.366,74263.0
2024-08-15 13:15:00,79.7,79.74,79.58,79.59,98614.0,78.3562,78.3955,78.2382,78.2481,98614.0
2024-08-15 13:20:00,79.59,79.59,79.34,79.41,147677.0,78.2481,78.2481,78.0023,78.0711,147677.0
2024-08-15 13:25:00,79.39,79.55,79.34,79.46,126902.0,78.0514,78.2087,78.0023,78.1203,126902.0
2024-08-15 13:30:00,79.45,79.62,79.42,79.61,110518.0,78.1104,78.2776,78.0809,78.2677,110518.0
2024-08-15 13:35:00,79.61,79.63,79.51,79.56,70175.0,78.2677,78.2874,78.1694,78.2186,70175.0
2024-08-15 13:40:00,79.55,79.6,79.38,79.47,73982.0,78.2087,78.2579,78.0416,78.1301,73982.0
2024-08-15 13:45:00,79.47,79.55,79.45,79.5,69711.0,78.1301,78.2087,78.1104,78.1596,69711.0
2024-08-15 13:50:00,79.49,79.53,79.19,79.26,117744.0,78.1498,78.1891,77.8548,77.9236,117744.0
2024-08-15 13:55:00,79.24,79.28,79.1,79.14,120651.0,77.904,77.9433,77.7663,77.8057,120651.0
2024-08-15 14:00:00,79.15,79.22,79.06,79.11,135984.0,77.8155,77.8843,77.727,77.7762,135984.0
2024-08-15 14:05:00,79.13,79.26,79.0,79.17,278574.0,77.7958,77.9236,77.668,77.8351,278574.0
2024-08-15 14:10:00,79.16,79.41,79.15,79.37,120612.0,77.8253,78.0711,77.8155,78.0318,120612.0
2024-08-15 14:15:00,79.37,79.5,79.32,79.5,111756.0,78.0318,78.1596,77.9826,78.1596,111756.0
2024-08-15 14:20:00,79.49,79.51,79.41,79.41,103107.0,78.1498,78.1694,78.0711,78.0711,103107.0
2024-08-15 14:25:00,79.42,79.45,79.39,79.44,99489.0,78.0809,78.1104,78.0514,78.1006,99489.0
2024-08-15 14:30:00,79.44,79.5,79.39,79.45,102446.0,78.1006,78.1596,78.0514,78.1104,102446.0
2024-08-15 14:35:00,79.46,79.49,79.41,79.42,72744.0,78.1203,78.1498,78.0711,78.0809,72744.0
2024-08-15 14:40:00,79.42,79.46,79.36,79.42,107737.0,78.0809,78.1203,78.0219,78.0809,107737.0
2024-08-15 14:45:00,79.42,79.54,79.4,79.53,103520.0,78.0809,78.1989,78.0613,78.1891,103520.0
2024-08-15 14:50:00,79.52,79.57,79.43,79.55,53521.0,78.1792,78.2284,78.0908,78.2087,53521.0
2024-08-15 14:55:00,79.56,79.69,79.5,79.6,121004.0,78.2186,78.3464,78.1596,78.2579,121004.0
2024-08-15 15:00:00,79.6,79.61,79.47,79.61,106848.0,78.2579,78.2677,78.1301,78.2677,106848.0
2024-08-15 15:05:00,79.6,79.65,79.47,79.49,88289.0,78.2579,78.3071,78.1301,78.1498,88289.0
2024-08-15 15:10:00,79.5,79.5,79.35,79.47,80798.0,78.1596,78.1596,78.0121,78.1301,80798.0
2024-08-15 15:15:00,79.48,79.48,79.34,79.43,104170.0,78.1399,78.1399,78.0023,78.0908,104170.0
2024-08-15 15:20:00,79.44,79.46,79.38,79.46,96332.0,78.1006,78.1203,78.0416,78.1203,96332.0
2024-08-15 15:25:00,79.46,79.59,79.45,79.54,120691.0,78.1203,78.2481,78.1104,78.1989,120691.0
2024-08-15 15:30:00,79.54,79.57,79.44,79.48,118046.0,78.1989,78.2284,78.1006,78.1399,118046.0
2024-08-15 15:35:00,79.48,79.59,79.41,79.57,208119.0,78.1399,78.2481,78.0711,78.2284,208119.0
2024-08-15 15:40:00,79.57,79.58,79.32,79.37,235155.0,78.2284,78.2382,77.9826,78.0318,235155.0
2024-08-15 15:45:00,79.37,79.42,79.28,79.3,223718.0,78.0318,78.0809,77.9433,77.963,223718.0
2024-08-15 15:50:00,79.29,79.4,79.15,79.31,259038.0,77.9531,78.0613,77.8155,77.9728,259038.0
2024-08-15 15:55:00,79.32,79.56,79.32,79.54,659731.0,77.9826,78.2186,77.9826,78.1989,659731.0
2024-08-16 09:30:00,82.05,82.9,81.98,82.77,1478750.0,80.6666,81.5023,80.5978,81.3745,1478750.0
2024-08-16 09:35:00,82.8,83.1,82.58,82.7,870928.0,81.4039,81.6989,81.1877,81.3056,870928.0
2024-08-16 09:40:00,82.71,83.32,82.64,83.23,987631.0,81.3155,81.9152,81.2466,81.8267,987631.0
2024-08-16 09:45:00,83.22,83.3,82.61,82.7,627373.0,81.8169,81.8955,81.2171,81.3056,627373.0
2024-08-16 09:50:00,82.7,82.98,82.7,82.97,381207.0,81.3056,81.5809,81.3056,81.5711,381207.0
2024-08-16 09:55:00,82.98,83.02,82.75,82.94,329308.0,81.5809,81.6202,81.3548,81.5416,329308.0
2024-08-16 10:00:00,82.93,83.49,82.91,83.48,662697.0,81.5318,82.0823,81.5121,82.0725,662697.0
2024-08-16 10:05:00,83.48,83.53,83.33,83.5,558080.0,82.0725,82.1216,81.925,82.0921,558080.0
2024-08-16 10:10:00,83.5,83.63,83.18,83.36,418924.0,82.0921,82.22,81.7775,81.9545,418924.0
2024-08-16 10:15:00,83.36,83.7,83.26,83.67,427797.0,81.9545,82.2888,81.8562,82.2593,427797.0
2024-08-16 10:20:00,83.67,83.75,83.6,83.62,323145.0,82.2593,82.3379,82.1905,82.2101,323145.0
2024-08-16 10:25:00,83.62,83.7,83.39,83.39,505001.0,82.2101,82.2888,81.984,81.984,505001.0
2024-08-16 10:30:00,83.39,83.54,83.29,83.47,313850.0,81.984,82.1315,81.8857,82.0626,313850.0
2024-08-16 10:35:00,83.48,83.56,83.4,83.52,379827.0,82.0725,82.1511,81.9938,82.1118,379827.0
2024-08-16 10:40:00,83.51,83.68,83.39,83.65,281338.0,82.102,82.2691,81.984,82.2396,281338.0
2024-08-16 10:45:00,83.64,83.66,83.34,83.37,233672.0,82.2298,82.2494,81.9348,81.9643,233672.0
2024-08-16 10:50:00,83.36,83.61,83.36,83.37,256236.0,81.9545,82.2003,81.9545,81.9643,256236.0
2024-08-16 10:55:00,83.37,83.6,83.36,83.54,220451.0,81.9643,82.1905,81.9545,82.1315,220451.0
2024-08-16 11:00:00,83.54,83.59,83.38,83.56,236167.0,82.1315,82.1806,81.9742,82.1511,236167.0
2024-08-16 11:05:00,83.56,83.75,83.48,83.65,291707.0,82.1511,82.3379,82.0725,82.2396,291707.0
2024-08-16 11:10:00,83.65,83.67,83.49,83.59,233130.0,82.2396,82.2593,82.0823,82.1806,233130.0
2024-08-16 11:15:00,83.6,83.87,83.6,83.79,462731.0,82.1905,82.4559,82.1905,82.3773,462731.0
2024-08-16 11:20:00,83.79,83.84,83.71,83.77,224326.0,82.3773,82.4264,82.2986,82.3576,224326.0
2024-08-16 11:25:00,83.77,83.86,83.59,83.79,421716.0,82.3576,82.4461,82.1806,82.3773,421716.0
2024-08-16 11:30:00,83.8,84.15,83.72,84.05,673954.0,82.3871,82.7312,82.3084,82.6329,673954.0
2024-08-16 11:35:00,84.06,84.13,83.92,84.09,260245.0,82.6427,82.7115,82.5051,82.6722,260245.0
2024-08-16 11:40:00,84.1,84.16,83.91,84.01,207945.0,82.682,82.741,82.4952,82.5935,207945.0
2024-08-16 11:45:00,84.0,84.05,83.91,83.94,152929.0,82.5837,82.6329,82.4952,82.5247,152929.0
2024-08-16 11:50:00,83.95,84.0,83.87,83.87,158859.0,82.5346,82.5837,82.4559,82.4559,158859.0
2024-08-16 11:55:00,83.87,83.91,83.78,83.81,124717.0,82.4559,82.4952,82.3674,82.3969,124717.0
2024-08-16 12:00:00,83.8,83.86,83.75,83.82,95283.0,82.3871,82.4461,82.3379,82.4067,95283.0
2024-08-16 12:05:00,83.82,83.88,83.79,83.88,104708.0,82.4067,82.4657,82.3773,82.4657,104708.0
2024-08-16 12:10:00,83.87,83.98,83.77,83.93,106650.0,82.4559,82.564,82.3576,82.5149,106650.0
2024-08-16 12:15:00,83.93,84.01,83.88,83.99,155549.0,82.5149,82.5935,82.4657,82.5739,155549.0
2024-08-16 12:20:00,83.99,84.02,83.94,84.0,187116.0,82.5739,82.6034,82.5247,82.5837,187116.0
2024-08-16 12:25:00,84.0,84.04,83.96,84.0,112388.0,82.5837,82.623,82.5444,82.5837,112388.0
2024-08-16 12:30:00,84.0,84.08,83.98,84.08,95537.0,82.5837,82.6624,82.564,82.6624,95537.0
2024-08-16 12:35:00,84.08,84.09,83.94,83.97,179579.0,82.6624,82.6722,82.5247,82.5542,179579.0
2024-08-16 12:40:00,83.98,84.0,83.95,83.98,70954.0,82.564,82.5837,82.5346,82.564,70954.0
2024-08-16 12:45:00,83.98,83.98,83.67,83.77,195086.0,82.564,82.564,82.2593,82.3576,195086.0
2024-08-16 12:50:00,83.77,83.99,83.77,83.94,76464.0,82.3576,82.5739,82.3576,82.5247,76464.0
2024-08-16 12:55:00,83.94,83.95,83.88,83.89,66064.0,82.5247,82.5346,82.4657,82.4756,66064.0
2024-08-16 13:00:00,83.9,83.99,83.86,83.99,103478.0,82.4854,82.5739,82.4461,82.5739,103478.0
2024-08-16 13:05:00,83.99,84.03,83.9,83.92,171062.0,82.5739,82.6132,82.4854,82.5051,171062.0
2024-08-16 13:10:00,83.92,83.93,83.8,83.88,59627.0,82.5051,82.5149,82.3871,82.4657,59627.0
2024-08-16 13:15:00,83.88,83.89,83.84,83.86,79595.0,82.4657,82.4756,82.4264,82.4461,79595.0
2024-08-16 13:20:00,83.87,83.87,83.74,83.82,76100.0,82.4559,82.4559,82.3281,82.4067,76100.0
2024-08-16 13:25:00,83.83,83.89,83.82,83.86,56375.0,82.4166,82.4756,82.4067,82.4461,56375.0
2024-08-16 13:30:00,83.85,83.86,83.66,83.69,72649.0,82.4362,82.4461,82.2494,82.2789,72649.0
2024-08-16 13:35:00,83.69,83.89,83.67,83.88,121171.0,82.2789,82.4756,82.2593,82.4657,121171.0
2024-08-16 13:40:00,83.88,83.94,83.83,83.86,65520.0,82.4657,82.5247,82.4166,82.4461,65520.0
2024-08-16 13:45:00,83.86,83.94,83.84,83.94,122318.0,82.4461,82.5247,82.4264,82.5247,122318.0
2024-08-16 13:50:00,83.94,83.95,83.85,83.88,74996.0,82.5247,82.5346,82.4362,82.4657,74996.0
2024-08-16 13:55:00,83.89,83.94,83.86,83.91,69617.0,82.4756,82.5247,82.4461,82.4952,69617.0
2024-08-16 14:00:00,83.9,83.9,83.76,83.82,68691.0,82.4854,82.4854,82.3478,82.4067,68691.0
2024-08-16 14:05:00,83.83,83.83,83.66,83.71,119904.0,82.4166,82.4166,82.2494,82.2986,119904.0
2024-08-16 14:10:00,83.72,83.75,83.69,83.72,61573.0,82.3084,82.3379,82.2789,82.3084,61573.0
2024-08-16 14:15:00,83.72,83.72,83.63,83.69,92537.0,82.3084,82.3084,82.22,82.2789,92537.0
2024-08-16 14:20:00,83.68,83.69,83.53,83.64,95599.0,82.2691,82.2789,82.1216,82.2298,95599.0
2024-08-16 14:25:00,83.63,83.66,83.6,83.65,67040.0,82.22,82.2494,82.1905,82.2396,67040.0
2024-08-16 14:30:00,83.65,83.65,83.54,83.55,101057.0,82.2396,82.2396,82.1315,82.1413,101057.0
2024-08-16 14:35:00,83.56,83.61,83.53,83.54,87787.0,82.1511,82.2003,82.1216,82.1315,87787.0
2024-08-16 14:40:00,83.55,83.59,83.52,83.53,83047.0,82.1413,82.1806,82.1118,82.1216,83047.0
2024-08-16 14:45:00,83.53,83.59,83.52,83.58,73719.0,82.1216,82.1806,82.1118,82.1708,73719.0
2024-08-16 14:50:00,83.58,83.67,83.55,83.66,58155.0,82.1708,82.2593,82.1413,82.2494,58155.0
2024-08-16 14:55:00,83.66,83.72,83.6,83.7,82724.0,82.2494,82.3084,82.1905,82.2888,82724.0
2024-08-16 15:00:00,83.7,83.77,83.63,83.71,74492.0,82.2888,82.3576,82.22,82.2986,74492.0
2024-08-16 15:05:00,83.71,83.72,83.64,83.66,53743.0,82.2986,82.3084,82.2298,82.2494,53743.0
2024-08-16 15:10:00,83.67,83.71,83.52,83.7,103613.0,82.2593,82.2986,82.1118,82.2888,103613.0
2024-08-16 15:15:00,83.7,83.71,83.64,83.7,58539.0,82.2888,82.2986,82.2298,82.2888,58539.0
2024-08-16 15:20:00,83.7,83.7,83.62,83.65,106668.0,82.2888,82.2888,82.2101,82.2396,106668.0
2024-08-16 15:25:00,83.65,83.72,83.62,83.64,131272.0,82.2396,82.3084,82.2101,82.2298,131272.0
2024-08-16 15:30:00,83.63,83.63,83.55,83.6,121635.0,82.22,82.22,82.1413,82.1905,121635.0
2024-08-16 15:35:00,83.6,83.65,83.59,83.65,135124.0,82.1905,82.2396,82.1806,82.2396,135124.0
2024-08-16 15:40:00,83.64,83.67,83.52,83.67,273890.0,82.2298,82.2593,82.1118,82.2593,273890.0
2024-08-16 15:45:00,83.67,83.69,83.43,83.44,277524.0,82.2593,82.2789,82.0233,82.0332,277524.0
2024-08-16 15:50:00,83.43,83.47,83.35,83.42,263790.0,82.0233,82.0626,81.9447,82.0135,263790.0
2024-08-16 15:55:00,83.42,83.44,83.09,83.15,1061193.0,82.0135,82.0332,81.6891,81.748,1061193.0
2024-08-19 09:30:00,83.99,84.27,83.59,84.09,961036.0,82.5739,82.8492,82.1806,82.6722,961036.0
2024-08-19 09:35:00,84.1,84.21,83.49,83.69,282096.0,82.682,82.7902,82.0823,82.2789,282096.0
2024-08-19 09:40:00,83.7,84.43,83.7,84.41,323436.0,82.2888,83.0065,82.2888,82.9868,323436.0
2024-08-19 09:45:00,84.41,84.5,84.15,84.25,394431.0,82.9868,83.0753,82.7312,82.8295,394431.0
2024-08-19 09:50:00,84.27,84.27,84.0,84.14,171292.0,82.8492,82.8492,82.5837,82.7214,171292.0
2024-08-19 09:55:00,84.15,84.41,84.04,84.33,284971.0,82.7312,82.9868,82.623,82.9081,284971.0
2024-08-19 10:00:00,84.33,84.75,84.25,84.72,343540.0,82.9081,83.3211,82.8295,83.2916,343540.0
2024-08-19 10:05:00,84.72,84.87,84.68,84.76,325705.0,83.2916,83.439,83.2522,83.3309,325705.0
2024-08-19 10:10:00,84.74,84.89,84.54,84.83,231259.0,83.3112,83.4587,83.1146,83.3997,231259.0
2024-08-19 10:15:00,84.84,84.9,84.44,84.44,195313.0,83.4095,83.4685,83.0163,83.0163,195313.0
2024-08-19 10:20:00,84.43,84.6,84.36,84.48,140564.0,83.0065,83.1736,82.9376,83.0556,140564.0
2024-08-19 10:25:00,84.49,84.51,84.28,84.34,113725.0,83.0655,83.0851,82.859,82.918,113725.0
2024-08-19 10:30:00,84.35,84.4,84.22,84.22,189046.0,82.9278,82.977,82.8,82.8,189046.0
2024-08-19 10:35:00,84.23,84.45,84.2,84.42,189197.0,82.8098,83.0261,82.7803,82.9966,189197.0
2024-08-19 10:40:00,84.42,84.51,84.35,84.42,114018.0,82.9966,83.0851,82.9278,82.9966,114018.0
2024-08-19 10:45:00,84.42,84.55,84.41,84.49,98966.0,82.9966,83.1244,82.9868,83.0655,98966.0
2024-08-19 10:50:00,84.49,84.5,84.39,84.41,88625.0,83.0655,83.0753,82.9671,82.9868,88625.0
2024-08-19 10:55:00,84.41,84.57,84.38,84.57,107999.0,82.9868,83.1441,82.9573,83.1441,107999.0
2024-08-19 11:00:00,84.57,84.58,84.47,84.54,87610.0,83.1441,83.1539,83.0458,83.1146,87610.0
2024-08-19 11:05:00,84.54,84.61,84.53,84.58,92576.0,83.1146,83.1834,83.1048,83.1539,92576.0
2024-08-19 11:10:00,84.57,84.67,84.54,84.65,95405.0,83.1441,83.2424,83.1146,83.2228,95405.0
2024-08-19 11:15:00,84.64,84.71,84.58,84.65,207478.0,83.2129,83.2817,83.1539,83.2228,207478.0
2024-08-19 11:20:00,84.65,84.84,84.55,84.79,176173.0,83.2228,83.4095,83.1244,83.3604,176173.0
2024-08-19 11:25:00,84.79,84.8,84.67,84.72,90800.0,83.3604,83.3702,83.2424,83.2916,90800.0
2024-08-19 11:30:00,84.73,84.74,84.56,84.63,86796.0,83.3014,83.3112,83.1343,83.2031,86796.0
2024-08-19 11:35:00,84.64,84.7,84.45,84.5,80925.0,83.2129,83.2719,83.0261,83.0753,80925.0
2024-08-19 11:40:00,84.49,84.6,84.48,84.56,53247.0,83.0655,83.1736,83.0556,83.1343,53247.0
2024-08-19 11:45:00,84.54,84.58,84.43,84.49,85531.0,83.1146,83.1539,83.0065,83.0655,85531.0
2024-08-19 11:50:00,84.5,84.55,84.43,84.52,65361.0,83.0753,83.1244,83.0065,83.0949,65361.0
2024-08-19 11:55:00,84.52,84.52,84.31,84.4,99520.0,83.0949,83.0949,82.8885,82.977,99520.0
2024-08-19 12:00:00,84.4,84.47,84.31,84.33,63599.0,82.977,83.0458,82.8885,82.9081,63599.0
2024-08-19 12:05:00,84.33,84.48,84.32,84.44,60787.0,82.9081,83.0556,82.8983,83.0163,60787.0
2024-08-19 12:10:00,84.44,84.53,84.38,84.39,48633.0,83.0163,83.1048,82.9573,82.9671,48633.0
2024-08-19 12:15:00,84.39,84.48,84.33,84.37,46896.0,82.9671,83.0556,82.9081,82.9475,46896.0
2024-08-19 12:20:00,84.38,84.42,84.33,84.36,62040.0,82.9573,82.9966,82.9081,82.9376,62040.0
2024-08-19 12:25:00,84.35,84.38,84.33,84.38,39606.0,82.9278,82.9573,82.9081,82.9573,39606.0
2024-08-19 12:30:00,84.37,84.37,84.21,84.23,90610.0,82.9475,82.9475,82.7902,82.8098,90610.0
2024-08-19 12:35:00,84.23,84.39,84.22,84.34,66903.0,82.8098,82.9671,82.8,82.918,66903.0
2024-08-19 12:40:00,84.34,84.38,84.27,84.29,31895.0,82.918,82.9573,82.8492,82.8688,31895.0
2024-08-19 12:45:00,84.29,84.32,84.22,84.31,50553.0,82.8688,82.8983,82.8,82.8885,50553.0
2024-08-19 12:50:00,84.32,84.34,84.26,84.32,47464.0,82.8983,82.918,82.8393,82.8983,47464.0
2024-08-19 12:55:00,84.33,84.39,84.29,84.3,40046.0,82.9081,82.9671,82.8688,82.8787,40046.0
2024-08-19 13:00:00,84.3,84.32,84.22,84.23,58823.0,82.8787,82.8983,82.8,82.8098,58823.0
2024-08-19 13:05:00,84.24,84.28,84.16,84.25,71636.0,82.8197,82.859,82.741,82.8295,71636.0
2024-08-19 13:10:00,84.25,84.25,84.14,84.18,70015.0,82.8295,82.8295,82.7214,82.7607,70015.0
2024-08-19 13:15:00,84.19,84.25,84.15,84.16,60929.0,82.7705,82.8295,82.7312,82.741,60929.0
2024-08-19 13:20:00,84.17,84.19,84.14,84.17,59140.0,82.7508,82.7705,82.7214,82.7508,59140.0
2024-08-19 13:25:00,84.18,84.2,83.94,83.97,236819.0,82.7607,82.7803,82.5247,82.5542,236819.0
2024-08-19 13:30:00,83.96,84.09,83.93,84.09,106741.0,82.5444,82.6722,82.5149,82.6722,106741.0
2024-08-19 13:35:00,84.08,84.13,84.01,84.11,57411.0,82.6624,82.7115,82.5935,82.6919,57411.0
2024-08-19 13:40:00,84.11,84.12,84.07,84.09,34175.0,82.6919,82.7017,82.6525,82.6722,34175.0
2024-08-19 13:45:00,84.09,84.1,84.02,84.06,43491.0,82.6722,82.682,82.6034,82.6427,43491.0
2024-08-19 13:50:00,84.05,84.14,84.02,84.07,115673.0,82.6329,82.7214,82.6034,82.6525,115673.0
2024-08-19 13:55:00,84.06,84.19,84.02,84.18,67433.0,82.6427,82.7705,82.6034,82.7607,67433.0
2024-08-19 14:00:00,84.18,84.24,84.17,84.22,75768.0,82.7607,82.8197,82.7508,82.8,75768.0
2024-08-19 14:05:00,84.22,84.26,84.18,84.22,53285.0,82.8,82.8393,82.7607,82.8,53285.0
2024-08-19 14:10:00,84.22,84.33,84.21,84.25,65949.0,82.8,82.9081,82.7902,82.8295,65949.0
2024-08-19 14:15:00,84.25,84.29,84.21,84.26,38347.0,82.8295,82.8688,82.7902,82.8393,38347.0
2024-08-19 14:20:00,84.25,84.32,84.22,84.31,50861.0,82.8295,82.8983,82.8,82.8885,50861.0
2024-08-19 14:25:00,84.32,84.33,84.24,84.25,44417.0,82.8983,82.9081,82.8197,82.8295,44417.0
2024-08-19 14:30:00,84.25,84.26,84.18,84.24,41222.0,82.8295,82.8393,82.7607,82.8197,41222.0
2024-08-19 14:35:00,84.24,84.26,84.19,84.26,45803.0,82.8197,82.8393,82.7705,82.8393,45803.0
2024-08-19 14:40:00,84.26,84.32,84.23,84.3,63378.0,82.8393,82.8983,82.8098,82.8787,63378.0
2024-08-19 14:45:00,84.3,84.31,84.27,84.29,36014.0,82.8787,82.8885,82.8492,82.8688,36014.0
2024-08-19 14:50:00,84.28,84.33,84.23,84.28,50470.0,82.859,82.9081,82.8098,82.859,50470.0
2024-08-19 14:55:00,84.27,84.28,84.13,84.21,46543.0,82.8492,82.859,82.7115,82.7902,46543.0
2024-08-19 15:00:00,84.2,84.21,84.14,84.15,34630.0,82.7803,82.7902,82.7214,82.7312,34630.0
2024-08-19 15:05:00,84.15,84.2,84.11,84.12,41074.0,82.7312,82.7803,82.6919,82.7017,41074.0
2024-08-19 15:10:00,84.12,84.22,84.11,84.2,65741.0,82.7017,82.8,82.6919,82.7803,65741.0
2024-08-19 15:15:00,84.2,84.24,84.18,84.23,40759.0,82.7803,82.8197,82.7607,82.8098,40759.0
2024-08-19 15:20:00,84.22,84.25,84.2,84.2,54041.0,82.8,82.8295,82.7803,82.7803,54041.0
2024-08-19 15:25:00,84.2,84.22,84.17,84.21,45391.0,82.7803,82.8,82.7508,82.7902,45391.0
2024-08-19 15:30:00,84.22,84.22,84.12,84.15,94732.0,82.8,82.8,82.7017,82.7312,94732.0
2024-08-19 15:35:00,84.14,84.17,84.05,84.11,120487.0,82.7214,82.7508,82.6329,82.6919,120487.0
2024-08-19 15:40:00,84.12,84.14,83.97,84.01,176881.0,82.7017,82.7214,82.5542,82.5935,176881.0
2024-08-19 15:45:00,84.01,84.04,83.97,84.02,316371.0,82.5935,82.623,82.5542,82.6034,316371.0
2024-08-19 15:50:00,84.02,84.09,83.9,83.95,310406.0,82.6034,82.6722,82.4854,82.5346,310406.0
2024-08-19 15:55:00,83.96,84.0,83.81,83.92,429341.0,82.5444,82.5837,82.3969,82.5051,429341.0
2024-08-20 09:30:00,82.46,82.52,82.12,82.41,414844.0,81.0697,81.1287,80.7354,81.0205,414844.0
2024-08-20 09:35:00,82.41,82.6,82.01,82.01,409326.0,81.0205,81.2073,80.6273,80.6273,409326.0
2024-08-20 09:40:00,82.02,82.43,82.01,82.36,295469.0,80.6371,81.0402,80.6273,80.9714,295469.0
2024-08-20 09:45:00,82.35,82.35,82.08,82.15,224450.0,80.9615,80.9615,80.6961,80.7649,224450.0
2024-08-20 09:50:00,82.15,82.18,81.89,82.1,344835.0,80.7649,80.7944,80.5093,80.7157,344835.0
2024-08-20 09:55:00,82.1,82.27,82.08,82.17,145438.0,80.7157,80.8829,80.6961,80.7846,145438.0
2024-08-20 10:00:00,82.17,82.23,81.99,82.22,181380.0,80.7846,80.8436,80.6076,80.8337,181380.0
2024-08-20 10:05:00,82.21,82.34,82.16,82.22,193420.0,80.8239,80.9517,80.7747,80.8337,193420.0
2024-08-20 10:10:00,82.21,82.31,82.16,82.19,205806.0,80.8239,80.9222,80.7747,80.8042,205806.0
2024-08-20 10:15:00,82.19,82.23,81.92,82.02,330785.0,80.8042,80.8436,80.5388,80.6371,330785.0
2024-08-20 10:20:00,82.01,82.04,81.85,82.0,187583.0,80.6273,80.6568,80.47,80.6174,187583.0
2024-08-20 10:25:00,82.0,82.03,81.78,82.03,242723.0,80.6174,80.6469,80.4011,80.6469,242723.0
2024-08-20 10:30:00,82.04,82.05,81.79,81.91,118766.0,80.6568,80.6666,80.411,80.529,118766.0
2024-08-20 10:35:00,81.89,82.01,81.72,81.75,232982.0,80.5093,80.6273,80.3422,80.3716,232982.0
2024-08-20 10:40:00,81.76,81.77,81.0,81.35,503176.0,80.3815,80.3913,79.6343,79.9784,503176.0
2024-08-20 10:45:00,81.37,81.7,81.11,81.57,738564.0,79.9981,80.3225,79.7424,80.1947,738564.0
2024-08-20 10:50:00,81.57,81.74,81.5,81.66,131384.0,80.1947,80.3618,80.1259,80.2832,131384.0
2024-08-20 10:55:00,81.69,81.74,81.53,81.57,112817.0,80.3127,80.3618,80.1554,80.1947,112817.0
2024-08-20 11:00:00,81.58,81.63,81.46,81.55,125180.0,80.2045,80.2537,80.0865,80.175,125180.0
2024-08-20 11:05:00,81.55,81.57,81.35,81.36,114681.0,80.175,80.1947,79.9784,79.9882,114681.0
2024-08-20 11:10:00,81.36,81.57,81.35,81.47,97682.0,79.9882,80.1947,79.9784,80.0964,97682.0
2024-08-20 11:15:00,81.47,81.6,81.4,81.5,392637.0,80.0964,80.2242,80.0276,80.1259,392637.0
2024-08-20 11:20:00,81.5,81.62,81.48,81.59,134749.0,80.1259,80.2438,80.1062,80.2143,134749.0
2024-08-20 11:25:00,81.59,81.59,81.3,81.31,159915.0,80.2143,80.2143,79.9292,79.9391,159915.0
2024-08-20 11:30:00,81.3,81.59,81.26,81.58,155190.0,79.9292,80.2143,79.8899,80.2045,155190.0
2024-08-20 11:35:00,81.58,81.58,81.45,81.48,95344.0,80.2045,80.2045,80.0767,80.1062,95344.0
2024-08-20 11:40:00,81.48,81.56,81.39,81.42,116257.0,80.1062,80.1849,80.0177,80.0472,116257.0
2024-08-20 11:45:00,81.42,81.47,81.28,81.28,86537.0,80.0472,80.0964,79.9096,79.9096,86537.0
2024-08-20 11:50:00,81.28,81.37,81.22,81.37,100846.0,79.9096,79.9981,79.8506,79.9981,100846.0
2024-08-20 11:55:00,81.36,81.42,81.29,81.39,100221.0,79.9882,80.0472,79.9194,80.0177,100221.0
2024-08-20 12:00:00,81.39,81.39,81.18,81.19,102158.0,80.0177,80.0177,79.8113,79.8211,102158.0
2024-08-20 12:05:00,81.18,81.27,81.18,81.22,51025.0,79.8113,79.8997,79.8113,79.8506,51025.0
2024-08-20 12:10:00,81.23,81.23,81.06,81.13,248230.0,79.8604,79.8604,79.6933,79.7621,248230.0
2024-08-20 12:15:00,81.12,81.14,81.01,81.02,154710.0,79.7523,79.7719,79.6441,79.654,154710.0
2024-08-20 12:20:00,81.02,81.04,80.96,80.97,98783.0,79.654,79.6736,79.595,79.6048,98783.0
2024-08-20 12:25:00,80.96,81.05,80.9,81.01,120154.0,79.595,79.6835,79.536,79.6441,120154.0
2024-08-20 12:30:00,81.01,81.04,80.81,80.84,133117.0,79.6441,79.6736,79.4475,79.477,133117.0
2024-08-20 12:35:00,80.85,80.9,80.77,80.88,122989.0,79.4868,79.536,79.4082,79.5163,122989.0
2024-08-20 12:40:00,80.88,80.99,80.84,80.95,101151.0,79.5163,79.6245,79.477,79.5851,101151.0
2024-08-20 12:45:00,80.95,81.1,80.9,81.0,115132.0,79.5851,79.7326,79.536,79.6343,115132.0
2024-08-20 12:50:00,81.0,81.03,80.86,80.88,103142.0,79.6343,79.6638,79.4967,79.5163,103142.0
2024-08-20 12:55:00,80.88,80.97,80.87,80.94,53531.0,79.5163,79.6048,79.5065,79.5753,53531.0
2024-08-20 13:00:00,80.94,80.95,80.86,80.92,67919.0,79.5753,79.5851,79.4967,79.5556,67919.0
2024-08-20 13:05:00,80.92,80.96,80.9,80.96,52070.0,79.5556,79.595,79.536,79.595,52070.0
2024-08-20 13:10:00,80.96,81.2,80.96,81.17,92846.0,79.595,79.8309,79.595,79.8014,92846.0
2024-08-20 13:15:00,81.18,81.22,81.05,81.06,166921.0,79.8113,79.8506,79.6835,79.6933,166921.0
2024-08-20 13:20:00,81.06,81.18,81.05,81.16,82434.0,79.6933,79.8113,79.6835,79.7916,82434.0
2024-08-20 13:25:00,81.16,81.17,81.11,81.17,48376.0,79.7916,79.8014,79.7424,79.8014,48376.0
2024-08-20 13:30:00,81.16,81.24,81.15,81.2,58364.0,79.7916,79.8702,79.7818,79.8309,58364.0
2024-08-20 13:35:00,81.2,81.22,81.07,81.11,74693.0,79.8309,79.8506,79.7031,79.7424,74693.0
2024-08-20 13:40:00,81.12,81.14,81.08,81.13,33678.0,79.7523,79.7719,79.7129,79.7621,33678.0
2024-08-20 13:45:00,81.12,81.19,81.1,81.13,54198.0,79.7523,79.8211,79.7326,79.7621,54198.0
2024-08-20 13:50:00,81.14,81.26,81.12,81.23,101736.0,79.7719,79.8899,79.7523,79.8604,101736.0
2024-08-20 13:55:00,81.23,81.26,81.17,81.25,51930.0,79.8604,79.8899,79.8014,79.8801,51930.0
2024-08-20 14:00:00,81.25,81.28,81.24,81.26,52122.0,79.8801,79.9096,79.8702,79.8899,52122.0
2024-08-20 14:05:00,81.27,81.3,81.22,81.25,116500.0,79.8997,79.9292,79.8506,79.8801,116500.0
2024-08-20 14:10:00,81.25,81.3,81.19,81.27,54788.0,79.8801,79.9292,79.8211,79.8997,54788.0
2024-08-20 14:15:00,81.27,81.36,81.25,81.31,65793.0,79.8997,79.9882,79.8801,79.9391,65793.0
2024-08-20 14:20:00,81.31,81.33,81.29,81.33,35508.0,79.9391,79.9587,79.9194,79.9587,35508.0
2024-08-20 14:25:00,81.33,81.33,81.15,81.16,79808.0,79.9587,79.9587,79.7818,79.7916,79808.0
2024-08-20 14:30:00,81.17,81.22,81.15,81.19,60735.0,79.8014,79.8506,79.7818,79.8211,60735.0
2024-08-20 14:35:00,81.19,81.2,81.13,81.15,49115.0,79.8211,79.8309,79.7621,79.7818,49115.0
2024-08-20 14:40:00,81.16,81.23,81.15,81.17,41789.0,79.7916,79.8604,79.7818,79.8014,41789.0
2024-08-20 14:45:00,81.17,81.18,81.11,81.11,48322.0,79.8014,79.8113,79.7424,79.7424,48322.0
2024-08-20 14:50:00,81.12,81.13,80.97,80.98,85985.0,79.7523,79.7621,79.6048,79.6146,85985.0
2024-08-20 14:55:00,80.98,81.03,80.95,80.96,108535.0,79.6146,79.6638,79.5851,79.595,108535.0
2024-08-20 15:00:00,80.95,81.14,80.93,81.14,89059.0,79.5851,79.7719,79.5655,79.7719,89059.0
2024-08-20 15:05:00,81.14,81.17,81.08,81.09,91628.0,79.7719,79.8014,79.7129,79.7228,91628.0
2024-08-20 15:10:00,81.09,81.16,81.07,81.15,89613.0,79.7228,79.7916,79.7031,79.7818,89613.0
2024-08-20 15:15:00,81.14,81.14,81.07,81.09,94484.0,79.7719,79.7719,79.7031,79.7228,94484.0
2024-08-20 15:20:00,81.09,81.13,81.04,81.06,82583.0,79.7228,79.7621,79.6736,79.6933,82583.0
2024-08-20 15:25:00,81.06,81.08,81.0,81.01,101858.0,79.6933,79.7129,79.6343,79.6441,101858.0
2024-08-20 15:30:00,81.01,81.05,80.98,81.05,161028.0,79.6441,79.6835,79.6146,79.6835,161028.0
2024-08-20 15:35:00,81.05,81.13,81.0,81.12,142467.0,79.6835,79.7621,79.6343,79.7523,142467.0
2024-08-20 15:40:00,81.12,81.15,81.06,81.06,178164.0,79.7523,79.7818,79.6933,79.6933,178164.0
2024-08-20 15:45:00,81.06,81.09,80.98,81.07,226573.0,79.6933,79.7228,79.6146,79.7031,226573.0
2024-08-20 15:50:00,81.07,81.11,80.92,81.05,506101.0,79.7031,79.7424,79.5556,79.6835,506101.0
2024-08-20 15:55:00,81.04,81.09,80.99,81.03,506476.0,79.6736,79.7228,79.6245,79.6638,506476.0
2024-08-21 09:30:00,81.85,82.14,81.71,82.02,374100.0,80.47,80.7551,80.3323,80.6371,374100.0
2024-08-21 09:35:00,82.02,82.29,81.86,81.91,322902.0,80.6371,80.9025,80.4798,80.529,322902.0
2024-08-21 09:40:00,81.91,82.09,81.74,82.09,160763.0,80.529,80.7059,80.3618,80.7059,160763.0
2024-08-21 09:45:00,82.09,82.34,81.97,82.31,366830.0,80.7059,80.9517,80.5879,80.9222,366830.0
2024-08-21 09:50:00,82.31,82.52,82.13,82.36,173123.0,80.9222,81.1287,80.7452,80.9714,173123.0
2024-08-21 09:55:00,82.35,82.69,82.32,82.67,260099.0,80.9615,81.2958,80.932,81.2761,260099.0
2024-08-21 10:00:00,82.66,82.81,82.49,82.77,190896.0,81.2663,81.4138,81.0992,81.3745,190896.0
2024-08-21 10:05:00,82.78,82.9,82.69,82.72,166309.0,81.3843,81.5023,81.2958,81.3253,166309.0
2024-08-21 10:10:00,82.72,82.93,82.72,82.82,254703.0,81.3253,81.5318,81.3253,81.4236,254703.0
2024-08-21 10:15:00,82.83,83.02,82.76,83.01,214525.0,81.4334,81.6202,81.3646,81.6104,214525.0
2024-08-21 10:20:00,83.01,83.4,82.97,83.28,290205.0,81.6104,81.9938,81.5711,81.8759,290205.0
2024-08-21 10:25:00,83.28,83.62,83.22,83.6,454126.0,81.8759,82.2101,81.8169,82.1905,454126.0
2024-08-21 10:30:00,83.61,83.76,83.34,83.39,257598.0,82.2003,82.3478,81.9348,81.984,257598.0
2024-08-21 10:35:00,83.39,83.64,83.37,83.43,204804.0,81.984,82.2298,81.9643,82.0233,204804.0
2024-08-21 10:40:00,83.43,83.64,83.4,83.55,156332.0,82.0233,82.2298,81.9938,82.1413,156332.0
2024-08-21 10:45:00,83.55,83.57,83.33,83.34,147473.0,82.1413,82.161,81.925,81.9348,147473.0
2024-08-21 10:50:00,83.34,83.39,83.13,83.16,181542.0,81.9348,81.984,81.7284,81.7579,181542.0
2024-08-21 10:55:00,83.15,83.4,83.07,83.38,144401.0,81.748,81.9938,81.6694,81.9742,144401.0
2024-08-21 11:00:00,83.37,83.48,83.34,83.43,147894.0,81.9643,82.0725,81.9348,82.0233,147894.0
2024-08-21 11:05:00,83.44,83.56,83.39,83.39,99103.0,82.0332,82.1511,81.984,81.984,99103.0
2024-08-21 11:10:00,83.42,83.54,83.39,83.5,103102.0,82.0135,82.1315,81.984,82.0921,103102.0
2024-08-21 11:15:00,83.49,83.67,83.42,83.59,170578.0,82.0823,82.2593,82.0135,82.1806,170578.0
2024-08-21 11:20:00,83.6,83.64,83.51,83.56,96563.0,82.1905,82.2298,82.102,82.1511,96563.0
2024-08-21 11:25:00,83.57,83.58,83.48,83.54,86611.0,82.161,82.1708,82.0725,82.1315,86611.0
2024-08-21 11:30:00,83.54,83.66,83.51,83.63,142476.0,82.1315,82.2494,82.102,82.22,142476.0
2024-08-21 11:35:00,83.62,83.71,83.56,83.66,98891.0,82.2101,82.2986,82.1511,82.2494,98891.0
2024-08-21 11:40:00,83.67,83.77,83.62,83.76,84427.0,82.2593,82.3576,82.2101,82.3478,84427.0
2024-08-21 11:45:00,83.75,83.79,83.63,83.68,118788.0,82.3379,82.3773,82.22,82.2691,118788.0
2024-08-21 11:50:00,83.68,83.72,83.66,83.69,71635.0,82.2691,82.3084,82.2494,82.2789,71635.0
2024-08-21 11:55:00,83.68,83.8,83.66,83.77,150800.0,82.2691,82.3871,82.2494,82.3576,150800.0
2024-08-21 12:00:00,83.76,83.79,83.47,83.53,214470.0,82.3478,82.3773,82.0626,82.1216,214470.0
2024-08-21 12:05:00,83.54,83.65,83.5,83.56,127448.0,82.1315,82.2396,82.0921,82.1511,127448.0
2024-08-21 12:10:00,83.56,83.61,83.5,83.51,82065.0,82.1511,82.2003,82.0921,82.102,82065.0
2024-08-21 12:15:00,83.51,83.51,83.39,83.45,106967.0,82.102,82.102,81.984,82.043,106967.0
2024-08-21 12:20:00,83.46,83.58,83.45,83.58,61830.0,82.0528,82.1708,82.043,82.1708,61830.0
2024-08-21 12:25:00,83.59,83.6,83.51,83.58,59823.0,82.1806,82.1905,82.102,82.1708,59823.0
2024-08-21 12:30:00,83.57,83.61,83.54,83.59,51455.0,82.161,82.2003,82.1315,82.1806,51455.0
2024-08-21 12:35:00,83.6,83.67,83.49,83.5,240883.0,82.1905,82.2593,82.0823,82.0921,240883.0
2024-08-21 12:40:00,83.5,83.61,83.49,83.54,65430.0,82.0921,82.2003,82.0823,82.1315,65430.0
2024-08-21 12:45:00,83.52,83.59,83.51,83.55,52709.0,82.1118,82.1806,82.102,82.1413,52709.0
2024-08-21 12:50:00,83.55,83.6,83.54,83.58,44082.0,82.1413,82.1905,82.1315,82.1708,44082.0
2024-08-21 12:55:00,83.56,83.58,83.54,83.56,30442.0,82.1511,82.1708,82.1315,82.1511,30442.0
2024-08-21 13:00:00,83.55,83.68,83.54,83.67,73316.0,82.1413,82.2691,82.1315,82.2593,73316.0
2024-08-21 13:05:00,83.67,83.69,83.6,83.64,76062.0,82.2593,82.2789,82.1905,82.2298,76062.0
2024-08-21 13:10:00,83.64,83.68,83.6,83.65,50276.0,82.2298,82.2691,82.1905,82.2396,50276.0
2024-08-21 13:15:00,83.65,83.66,83.54,83.55,31901.0,82.2396,82.2494,82.1315,82.1413,31901.0
2024-08-21 13:20:00,83.54,83.56,83.33,83.34,105214.0,82.1315,82.1511,81.925,81.9348,105214.0
2024-08-21 13:25:00,83.35,83.35,83.18,83.28,169938.0,81.9447,81.9447,81.7775,81.8759,169938.0
2024-08-21 13:30:00,83.23,83.4,83.23,83.35,56787.0,81.8267,81.9938,81.8267,81.9447,56787.0
2024-08-21 13:35:00,83.35,83.4,83.31,83.38,31156.0,81.9447,81.9938,81.9053,81.9742,31156.0
2024-08-21 13:40:00,83.39,83.39,83.32,83.34,28116.0,81.984,81.984,81.9152,81.9348,28116.0
2024-08-21 13:45:00,83.34,83.39,83.3,83.36,38770.0,81.9348,81.984,81.8955,81.9545,38770.0
2024-08-21 13:50:00,83.35,83.43,83.35,83.42,77654.0,81.9447,82.0233,81.9447,82.0135,77654.0
2024-08-21 13:55:00,83.42,83.44,83.28,83.29,57805.0,82.0135,82.0332,81.8759,81.8857,57805.0
2024-08-21 14:00:00,83.28,83.35,83.27,83.33,61249.0,81.8759,81.9447,81.866,81.925,61249.0
2024-08-21 14:05:00,83.33,83.37,83.3,83.34,33089.0,81.925,81.9643,81.8955,81.9348,33089.0
2024-08-21 14:10:00,83.34,83.43,83.33,83.38,39958.0,81.9348,82.0233,81.925,81.9742,39958.0
2024-08-21 14:15:00,83.38,83.49,83.37,83.45,39163.0,81.9742,82.0823,81.9643,82.043,39163.0
2024-08-21 14:20:00,83.45,83.48,83.4,83.44,44462.0,82.043,82.0725,81.9938,82.0332,44462.0
2024-08-21 14:25:00,83.44,83.45,83.33,83.41,62438.0,82.0332,82.043,81.925,82.0037,62438.0
2024-08-21 14:30:00,83.42,83.42,83.36,83.37,55857.0,82.0135,82.0135,81.9545,81.9643,55857.0
2024-08-21 14:35:00,83.36,83.4,83.26,83.39,99941.0,81.9545,81.9938,81.8562,81.984,99941.0
2024-08-21 14:40:00,83.39,83.43,83.34,83.43,46571.0,81.984,82.0233,81.9348,82.0233,46571.0
2024-08-21 14:45:00,83.42,83.45,83.37,83.38,39803.0,82.0135,82.043,81.9643,81.9742,39803.0
2024-08-21 14:50:00,83.38,83.4,83.34,83.39,45927.0,81.9742,81.9938,81.9348,81.984,45927.0
2024-08-21 14:55:00,83.39,83.46,83.35,83.38,50349.0,81.984,82.0528,81.9447,81.9742,50349.0
2024-08-21 15:00:00,83.38,83.44,83.36,83.41,53454.0,81.9742,82.0332,81.9545,82.0037,53454.0
2024-08-21 15:05:00,83.41,83.49,83.4,83.44,55859.0,82.0037,82.0823,81.9938,82.0332,55859.0
2024-08-21 15:10:00,83.45,83.48,83.41,83.43,54307.0,82.043,82.0725,82.0037,82.0233,54307.0
2024-08-21 15:15:00,83.44,83.44,83.26,83.33,156394.0,82.0332,82.0332,81.8562,81.925,156394.0
2024-08-21 15:20:00,83.32,83.35,83.27,83.29,101438.0,81.9152,81.9447,81.866,81.8857,101438.0
2024-08-21 15:25:00,83.28,83.31,83.22,83.23,104433.0,81.8759,81.9053,81.8169,81.8267,104433.0
2024-08-21 15:30:00,83.23,83.25,83.06,83.13,241237.0,81.8267,81.8464,81.6596,81.7284,241237.0
2024-08-21 15:35:00,83.12,83.29,83.01,83.28,346573.0,81.7185,81.8857,81.6104,81.8759,346573.0
2024-08-21 15:40:00,83.28,83.29,83.22,83.23,98239.0,81.8759,81.8857,81.8169,81.8267,98239.0
2024-08-21 15:45:00,83.24,83.27,83.14,83.23,183890.0,81.8365,81.866,81.7382,81.8267,183890.0
2024-08-21 15:50:00,83.23,83.33,83.18,83.3,193487.0,81.8267,81.925,81.7775,81.8955,193487.0
2024-08-21 15:55:00,83.3,83.58,83.3,83.58,552200.0,81.8955,82.1708,81.8955,82.1708,552200.0
2024-08-22 09:30:00,83.5,83.65,83.19,83.26,286417.0,82.0921,82.2396,81.7874,81.8562,286417.0
2024-08-22 09:35:00,83.28,83.31,82.93,83.16,160483.0,81.8759,81.9053,81.5318,81.7579,160483.0
2024-08-22 09:40:00,83.16,83.3,83.05,83.3,121020.0,81.7579,81.8955,81.6497,81.8955,121020.0
2024-08-22 09:45:00,83.3,83.35,83.13,83.24,88688.0,81.8955,81.9447,81.7284,81.8365,88688.0
2024-08-22 09:50:00,83.28,83.3,83.06,83.25,83486.0,81.8759,81.8955,81.6596,81.8464,83486.0
2024-08-22 09:55:00,83.25,83.5,83.18,83.47,88995.0,81.8464,82.0921,81.7775,82.0626,88995.0
2024-08-22 10:00:00,83.45,83.79,83.45,83.47,198408.0,82.043,82.3773,82.043,82.0626,198408.0
2024-08-22 10:05:00,83.46,83.53,83.33,83.37,85004.0,82.0528,82.1216,81.925,81.9643,85004.0
2024-08-22 10:10:00,83.37,83.37,83.11,83.19,97902.0,81.9643,81.9643,81.7087,81.7874,97902.0
2024-08-22 10:15:00,83.2,83.34,83.17,83.29,87264.0,81.7972,81.9348,81.7677,81.8857,87264.0
2024-08-22 10:20:00,83.28,83.28,83.06,83.15,116383.0,81.8759,81.8759,81.6596,81.748,116383.0
2024-08-22 10:25:00,83.15,83.28,83.12,83.27,119352.0,81.748,81.8759,81.7185,81.866,119352.0
2024-08-22 10:30:00,83.26,83.26,83.05,83.16,75644.0,81.8562,81.8562,81.6497,81.7579,75644.0
2024-08-22 10:35:00,83.16,83.2,82.98,82.99,130885.0,81.7579,81.7972,81.5809,81.5907,130885.0
2024-08-22 10:40:00,82.99,83.0,82.63,82.68,286690.0,81.5907,81.6006,81.2368,81.286,286690.0
2024-08-22 10:45:00,82.69,82.78,82.63,82.65,139865.0,81.2958,81.3843,81.2368,81.2565,139865.0
2024-08-22 10:50:00,82.64,82.74,82.6,82.64,95507.0,81.2466,81.345,81.2073,81.2466,95507.0
2024-08-22 10:55:00,82.64,82.73,82.58,82.59,80978.0,81.2466,81.3351,81.1877,81.1975,80978.0
2024-08-22 11:00:00,82.59,82.68,82.59,82.64,59691.0,81.1975,81.286,81.1975,81.2466,59691.0
2024-08-22 11:05:00,82.64,82.76,82.5,82.5,95280.0,81.2466,81.3646,81.109,81.109,95280.0
2024-08-22 11:10:00,82.48,82.5,82.34,82.36,94985.0,81.0893,81.109,80.9517,80.9714,94985.0
2024-08-22 11:15:00,82.36,82.49,82.35,82.37,73134.0,80.9714,81.0992,80.9615,80.9812,73134.0
2024-08-22 11:20:00,82.37,82.37,82.24,82.24,73245.0,80.9812,80.9812,80.8534,80.8534,73245.0
2024-08-22 11:25:00,82.25,82.28,82.14,82.23,121096.0,80.8632,80.8927,80.7551,80.8436,121096.0
2024-08-22 11:30:00,82.22,82.27,82.14,82.19,142548.0,80.8337,80.8829,80.7551,80.8042,142548.0
2024-08-22 11:35:00,82.19,82.22,82.06,82.09,103446.0,80.8042,80.8337,80.6764,80.7059,103446.0
2024-08-22 11:40:00,82.09,82.14,81.83,81.9,279767.0,80.7059,80.7551,80.4503,80.5191,279767.0
2024-08-22 11:45:00,81.9,82.16,81.89,82.08,116503.0,80.5191,80.7747,80.5093,80.6961,116503.0
2024-08-22 11:50:00,82.08,82.1,81.95,82.03,105439.0,80.6961,80.7157,80.5683,80.6469,105439.0
2024-08-22 11:55:00,82.03,82.22,82.0,82.17,59047.0,80.6469,80.8337,80.6174,80.7846,59047.0
2024-08-22 12:00:00,82.16,82.29,82.16,82.28,100626.0,80.7747,80.9025,80.7747,80.8927,100626.0
2024-08-22 12:05:00,82.28,82.29,82.2,82.23,64686.0,80.8927,80.9025,80.8141,80.8436,64686.0
2024-08-22 12:10:00,82.23,82.29,82.2,82.23,53141.0,80.8436,80.9025,80.8141,80.8436,53141.0
2024-08-22 12:15:00,82.24,82.24,82.17,82.23,64316.0,80.8534,80.8534,80.7846,80.8436,64316.0
2024-08-22 12:20:00,82.23,82.38,82.22,82.36,85018.0,80.8436,80.991,80.8337,80.9714,85018.0
2024-08-22 12:25:00,82.36,82.43,82.34,82.37,63646.0,80.9714,81.0402,80.9517,80.9812,63646.0
2024-08-22 12:30:00,82.37,82.43,82.32,82.38,47488.0,80.9812,81.0402,80.932,80.991,47488.0
2024-08-22 12:35:00,82.38,82.48,82.38,82.39,62770.0,80.991,81.0893,80.991,81.0009,62770.0
2024-08-22 12:40:00,82.39,82.41,82.35,82.39,34698.0,81.0009,81.0205,80.9615,81.0009,34698.0
2024-08-22 12:45:00,82.4,82.44,82.35,82.38,33522.0,81.0107,81.05,80.9615,80.991,33522.0
2024-08-22 12:50:00,82.39,82.39,82.32,82.32,25523.0,81.0009,81.0009,80.932,80.932,25523.0
2024-08-22 12:55:00,82.31,82.36,82.27,82.35,57206.0,80.9222,80.9714,80.8829,80.9615,57206.0
2024-08-22 13:00:00,82.35,82.39,82.3,82.35,26417.0,80.9615,81.0009,80.9124,80.9615,26417.0
2024-08-22 13:05:00,82.35,82.37,82.29,82.35,30625.0,80.9615,80.9812,80.9025,80.9615,30625.0
2024-08-22 13:10:00,82.36,82.5,82.34,82.45,95450.0,80.9714,81.109,80.9517,81.0598,95450.0
2024-08-22 13:15:00,82.45,82.48,82.44,82.45,31410.0,81.0598,81.0893,81.05,81.0598,31410.0
2024-08-22 13:20:00,82.45,82.47,82.42,82.45,28242.0,81.0598,81.0795,81.0304,81.0598,28242.0
2024-08-22 13:25:00,82.45,82.48,82.43,82.44,36291.0,81.0598,81.0893,81.0402,81.05,36291.0
2024-08-22 13:30:00,82.43,82.44,82.34,82.42,42823.0,81.0402,81.05,80.9517,81.0304,42823.0
2024-08-22 13:35:00,82.43,82.51,82.39,82.48,63834.0,81.0402,81.1188,81.0009,81.0893,63834.0
2024-08-22 13:40:00,82.48,82.5,82.43,82.44,37278.0,81.0893,81.109,81.0402,81.05,37278.0
2024-08-22 13:45:00,82.43,82.5,82.43,82.46,27770.0,81.0402,81.109,81.0402,81.0697,27770.0
2024-08-22 13:50:00,82.47,82.48,82.41,82.42,37970.0,81.0795,81.0893,81.0205,81.0304,37970.0
2024-08-22 13:55:00,82.42,82.44,82.4,82.43,34758.0,81.0304,81.05,81.0107,81.0402,34758.0
2024-08-22 14:00:00,82.42,82.5,82.42,82.47,33811.0,81.0304,81.109,81.0304,81.0795,33811.0
2024-08-22 14:05:00,82.47,82.5,82.46,82.49,46531.0,81.0795,81.109,81.0697,81.0992,46531.0
2024-08-22 14:10:00,82.49,82.5,82.45,82.5,120662.0,81.0992,81.109,81.0598,81.109,120662.0
2024-08-22 14:15:00,82.5,82.63,82.48,82.59,160294.0,81.109,81.2368,81.0893,81.1975,160294.0
2024-08-22 14:20:00,82.59,82.62,82.56,82.56,41367.0,81.1975,81.227,81.168,81.168,41367.0
2024-08-22 14:25:00,82.56,82.74,82.54,82.73,134684.0,81.168,81.345,81.1483,81.3351,134684.0
2024-08-22 14:30:00,82.72,82.75,82.65,82.73,56904.0,81.3253,81.3548,81.2565,81.3351,56904.0
2024-08-22 14:35:00,82.74,82.85,82.73,82.84,54112.0,81.345,81.4531,81.3351,81.4433,54112.0
2024-08-22 14:40:00,82.84,82.89,82.73,82.82,58969.0,81.4433,81.4924,81.3351,81.4236,58969.0
2024-08-22 14:45:00,82.83,82.86,82.79,82.8,39085.0,81.4334,81.4629,81.3941,81.4039,39085.0
2024-08-22 14:50:00,82.81,82.87,82.78,82.84,57027.0,81.4138,81.4728,81.3843,81.4433,57027.0
2024-08-22 14:55:00,82.84,82.86,82.81,82.84,40192.0,81.4433,81.4629,81.4138,81.4433,40192.0
2024-08-22 15:00:00,82.85,82.96,82.84,82.92,50844.0,81.4531,81.5612,81.4433,81.5219,50844.0
2024-08-22 15:05:00,82.9,82.98,82.88,82.89,39656.0,81.5023,81.5809,81.4826,81.4924,39656.0
2024-08-22 15:10:00,82.9,82.92,82.85,82.9,38246.0,81.5023,81.5219,81.4531,81.5023,38246.0
2024-08-22 15:15:00,82.9,82.94,82.87,82.87,41885.0,81.5023,81.5416,81.4728,81.4728,41885.0
2024-08-22 15:20:00,82.87,82.91,82.85,82.87,57361.0,81.4728,81.5121,81.4531,81.4728,57361.0
2024-08-22 15:25:00,82.86,82.92,82.86,82.86,75392.0,81.4629,81.5219,81.4629,81.4629,75392.0
2024-08-22 15:30:00,82.87,82.98,82.86,82.95,80880.0,81.4728,81.5809,81.4629,81.5514,80880.0
2024-08-22 15:35:00,82.95,82.97,82.86,82.9,96444.0,81.5514,81.5711,81.4629,81.5023,96444.0
2024-08-22 15:40:00,82.89,82.95,82.83,82.86,107502.0,81.4924,81.5514,81.4334,81.4629,107502.0
2024-08-22 15:45:00,82.86,82.89,82.82,82.86,159857.0,81.4629,81.4924,81.4236,81.4629,159857.0
2024-08-22 15:50:00,82.86,82.86,82.74,82.82,197795.0,81.4629,81.4629,81.345,81.4236,197795.0
2024-08-22 15:55:00,82.81,82.99,82.79,82.95,442836.0,81.4138,81.5907,81.3941,81.5514,442836.0
2024-08-23 09:30:00,84.9,85.45,84.36,84.73,915458.0,83.4685,84.0093,82.9376,83.3014,915458.0
2024-08-23 09:35:00,84.77,84.99,84.5,84.99,469206.0,83.3407,83.557,83.0753,83.557,469206.0
2024-08-23 09:40:00,84.98,85.19,84.89,85.04,340465.0,83.5472,83.7536,83.4587,83.6062,340465.0
2024-08-23 09:45:00,85.04,85.43,84.86,85.43,355204.0,83.6062,83.9896,83.4292,83.9896,355204.0
2024-08-23 09:50:00,85.41,85.72,85.34,85.52,642324.0,83.9699,84.2747,83.9011,84.0781,642324.0
2024-08-23 09:55:00,85.51,85.55,85.16,85.45,257802.0,84.0683,84.1076,83.7242,84.0093,257802.0
2024-08-23 10:00:00,85.46,85.79,85.41,85.61,402740.0,84.0191,84.3435,83.9699,84.1666,402740.0
2024-08-23 10:05:00,85.63,85.69,85.5,85.61,309493.0,84.1862,84.2452,84.0584,84.1666,309493.0
2024-08-23 10:10:00,85.61,85.72,85.35,85.41,283634.0,84.1666,84.2747,83.911,83.9699,283634.0
2024-08-23 10:15:00,85.41,85.44,85.08,85.32,216629.0,83.9699,83.9994,83.6455,83.8815,216629.0
2024-08-23 10:20:00,85.32,85.45,85.27,85.45,186330.0,83.8815,84.0093,83.8323,84.0093,186330.0
2024-08-23 10:25:00,85.45,85.49,85.28,85.48,176391.0,84.0093,84.0486,83.8421,84.0388,176391.0
2024-08-23 10:30:00,85.49,85.55,85.29,85.31,292261.0,84.0486,84.1076,83.852,83.8716,292261.0
2024-08-23 10:35:00,85.3,85.4,85.25,85.31,193028.0,83.8618,83.9601,83.8126,83.8716,193028.0
2024-08-23 10:40:00,85.32,85.4,85.21,85.39,183135.0,83.8815,83.9601,83.7733,83.9503,183135.0
2024-08-23 10:45:00,85.39,85.43,84.98,85.03,179521.0,83.9503,83.9896,83.5472,83.5963,179521.0
2024-08-23 10:50:00,85.03,85.13,84.87,85.08,127227.0,83.5963,83.6947,83.439,83.6455,127227.0
2024-08-23 10:55:00,85.08,85.14,84.97,85.13,126811.0,83.6455,83.7045,83.5374,83.6947,126811.0
2024-08-23 11:00:00,85.12,85.37,85.02,85.32,154075.0,83.6848,83.9306,83.5865,83.8815,154075.0
2024-08-23 11:05:00,85.31,85.5,85.26,85.4,197803.0,83.8716,84.0584,83.8225,83.9601,197803.0
2024-08-23 11:10:00,85.4,85.41,85.15,85.41,127745.0,83.9601,83.9699,83.7143,83.9699,127745.0
2024-08-23 11:15:00,85.41,85.59,85.4,85.55,127631.0,83.9699,84.1469,83.9601,84.1076,127631.0
2024-08-23 11:20:00,85.55,85.61,85.49,85.55,133890.0,84.1076,84.1666,84.0486,84.1076,133890.0
2024-08-23 11:25:00,85.55,85.63,85.37,85.39,150887.0,84.1076,84.1862,83.9306,83.9503,150887.0
2024-08-23 11:30:00,85.39,85.43,85.32,85.41,111934.0,83.9503,83.9896,83.8815,83.9699,111934.0
2024-08-23 11:35:00,85.41,85.56,85.41,85.56,153148.0,83.9699,84.1174,83.9699,84.1174,153148.0
2024-08-23 11:40:00,85.55,85.61,85.39,85.41,127313.0,84.1076,84.1666,83.9503,83.9699,127313.0
2024-08-23 11:45:00,85.42,85.47,85.31,85.47,91564.0,83.9798,84.0289,83.8716,84.0289,91564.0
2024-08-23 11:50:00,85.48,85.49,85.35,85.4,87762.0,84.0388,84.0486,83.911,83.9601,87762.0
2024-08-23 11:55:00,85.41,85.48,85.34,85.36,85201.0,83.9699,84.0388,83.9011,83.9208,85201.0
2024-08-23 12:00:00,85.36,85.4,85.17,85.4,99786.0,83.9208,83.9601,83.734,83.9601,99786.0
2024-08-23 12:05:00,85.4,85.53,85.33,85.51,91501.0,83.9601,84.0879,83.8913,84.0683,91501.0
2024-08-23 12:10:00,85.51,85.58,85.38,85.44,106404.0,84.0683,84.1371,83.9404,83.9994,106404.0
2024-08-23 12:15:00,85.45,85.55,85.45,85.54,101426.0,84.0093,84.1076,84.0093,84.0977,101426.0
2024-08-23 12:20:00,85.54,85.6,85.53,85.53,79705.0,84.0977,84.1567,84.0879,84.0879,79705.0
2024-08-23 12:25:00,85.54,85.55,85.45,85.53,81576.0,84.0977,84.1076,84.0093,84.0879,81576.0
2024-08-23 12:30:00,85.53,85.56,85.48,85.52,67022.0,84.0879,84.1174,84.0388,84.0781,67022.0
2024-08-23 12:35:00,85.52,85.56,85.46,85.56,67268.0,84.0781,84.1174,84.0191,84.1174,67268.0
2024-08-23 12:40:00,85.56,85.58,85.38,85.39,178972.0,84.1174,84.1371,83.9404,83.9503,178972.0
2024-08-23 12:45:00,85.39,85.4,85.23,85.31,73725.0,83.9503,83.9601,83.793,83.8716,73725.0
2024-08-23 12:50:00,85.31,85.37,85.27,85.33,60976.0,83.8716,83.9306,83.8323,83.8913,60976.0
2024-08-23 12:55:00,85.34,85.46,85.33,85.41,48656.0,83.9011,84.0191,83.8913,83.9699,48656.0
2024-08-23 13:00:00,85.41,85.46,85.33,85.45,76217.0,83.9699,84.0191,83.8913,84.0093,76217.0
2024-08-23 13:05:00,85.45,85.55,85.43,85.48,76000.0,84.0093,84.1076,83.9896,84.0388,76000.0
2024-08-23 13:10:00,85.48,85.49,85.37,85.39,90468.0,84.0388,84.0486,83.9306,83.9503,90468.0
2024-08-23 13:15:00,85.39,85.42,85.38,85.4,46536.0,83.9503,83.9798,83.9404,83.9601,46536.0
2024-08-23 13:20:00,85.4,85.56,85.38,85.55,90988.0,83.9601,84.1174,83.9404,84.1076,90988.0
2024-08-23 13:25:00,85.56,85.62,85.55,85.61,128074.0,84.1174,84.1764,84.1076,84.1666,128074.0
2024-08-23 13:30:00,85.6,85.72,85.6,85.66,194395.0,84.1567,84.2747,84.1567,84.2157,194395.0
2024-08-23 13:35:00,85.66,85.67,85.46,85.5,96994.0,84.2157,84.2256,84.0191,84.0584,96994.0
2024-08-23 13:40:00,85.51,85.51,85.38,85.44,48119.0,84.0683,84.0683,83.9404,83.9994,48119.0
2024-08-23 13:45:00,85.44,85.47,85.38,85.45,101412.0,83.9994,84.0289,83.9404,84.0093,101412.0
2024-08-23 13:50:00,85.45,85.51,85.42,85.44,54086.0,84.0093,84.0683,83.9798,83.9994,54086.0
2024-08-23 13:55:00,85.45,85.47,85.4,85.41,33754.0,84.0093,84.0289,83.9601,83.9699,33754.0
2024-08-23 14:00:00,85.42,85.42,85.37,85.41,63039.0,83.9798,83.9798,83.9306,83.9699,63039.0
2024-08-23 14:05:00,85.42,85.42,85.33,85.39,66674.0,83.9798,83.9798,83.8913,83.9503,66674.0
2024-08-23 14:10:00,85.4,85.5,85.39,85.45,76544.0,83.9601,84.0584,83.9503,84.0093,76544.0
2024-08-23 14:15:00,85.45,85.51,85.44,85.48,38234.0,84.0093,84.0683,83.9994,84.0388,38234.0
2024-08-23 14:20:00,85.48,85.52,85.45,85.52,44481.0,84.0388,84.0781,84.0093,84.0781,44481.0
2024-08-23 14:25:00,85.51,85.55,85.48,85.53,46710.0,84.0683,84.1076,84.0388,84.0879,46710.0
2024-08-23 14:30:00,85.53,85.53,85.47,85.48,43406.0,84.0879,84.0879,84.0289,84.0388,43406.0
2024-08-23 14:35:00,85.49,85.52,85.46,85.49,50450.0,84.0486,84.0781,84.0191,84.0486,50450.0
2024-08-23 14:40:00,85.5,85.52,85.43,85.48,57167.0,84.0584,84.0781,83.9896,84.0388,57167.0
2024-08-23 14:45:00,85.48,85.56,85.47,85.55,57026.0,84.0388,84.1174,84.0289,84.1076,57026.0
2024-08-23 14:50:00,85.55,85.55,85.48,85.52,57331.0,84.1076,84.1076,84.0388,84.0781,57331.0
2024-08-23 14:55:00,85.53,85.55,85.42,85.42,67203.0,84.0879,84.1076,83.9798,83.9798,67203.0
2024-08-23 15:00:00,85.42,85.46,85.38,85.44,63675.0,83.9798,84.0191,83.9404,83.9994,63675.0
2024-08-23 15:05:00,85.44,85.49,85.43,85.48,48861.0,83.9994,84.0486,83.9896,84.0388,48861.0
2024-08-23 15:10:00,85.48,85.53,85.43,85.48,74836.0,84.0388,84.0879,83.9896,84.0388,74836.0
2024-08-23 15:15:00,85.48,85.49,85.45,85.47,65796.0,84.0388,84.0486,84.0093,84.0289,65796.0
2024-08-23 15:20:00,85.47,85.48,85.42,85.45,50168.0,84.0289,84.0388,83.9798,84.0093,50168.0
2024-08-23 15:25:00,85.45,85.46,85.39,85.42,70481.0,84.0093,84.0191,83.9503,83.9798,70481.0
2024-08-23 15:30:00,85.41,85.42,85.3,85.35,95202.0,83.9699,83.9798,83.8618,83.911,95202.0
2024-08-23 15:35:00,85.34,85.35,85.29,85.34,131586.0,83.9011,83.911,83.852,83.9011,131586.0
2024-08-23 15:40:00,85.34,85.38,85.29,85.3,144639.0,83.9011,83.9404,83.852,83.8618,144639.0
2024-08-23 15:45:00,85.3,85.39,85.23,85.36,140742.0,83.8618,83.9503,83.793,83.9208,140742.0
2024-08-23 15:50:00,85.36,85.43,85.25,85.31,194026.0,83.9208,83.9896,83.8126,83.8716,194026.0
2024-08-23 15:55:00,85.32,85.43,85.23,85.43,572902.0,83.8815,83.9896,83.793,83.9896,572902.0
2024-08-26 09:30:00,81.89,81.96,80.5,81.43,2170862.0,80.5093,80.5781,79.1427,80.057,2170862.0
2024-08-26 09:35:00,81.41,81.59,80.98,81.59,1090864.0,80.0374,80.2143,79.6146,80.2143,1090864.0
2024-08-26 09:40:00,81.59,81.63,81.36,81.5,824027.0,80.2143,80.2537,79.9882,80.1259,824027.0
2024-08-26 09:45:00,81.49,81.91,81.2,81.46,901255.0,80.116,80.529,79.8309,80.0865,901255.0
2024-08-26 09:50:00,81.47,81.66,81.02,81.14,807866.0,80.0964,80.2832,79.654,79.7719,807866.0
2024-08-26 09:55:00,81.14,81.51,81.01,81.51,405032.0,79.7719,80.1357,79.6441,80.1357,405032.0
2024-08-26 10:00:00,81.5,81.75,81.42,81.58,340040.0,80.1259,80.3716,80.0472,80.2045,340040.0
2024-08-26 10:05:00,81.58,81.59,81.26,81.3,205405.0,80.2045,80.2143,79.8899,79.9292,205405.0
2024-08-26 10:10:00,81.31,81.44,81.17,81.34,297154.0,79.9391,80.0669,79.8014,79.9686,297154.0
2024-08-26 10:15:00,81.34,81.37,81.03,81.07,495688.0,79.9686,79.9981,79.6638,79.7031,495688.0
2024-08-26 10:20:00,81.08,81.3,81.05,81.23,305389.0,79.7129,79.9292,79.6835,79.8604,305389.0
2024-08-26 10:25:00,81.24,81.38,80.94,80.98,631758.0,79.8702,80.0079,79.5753,79.6146,631758.0
2024-08-26 10:30:00,80.98,81.06,80.6,80.63,705137.0,79.6146,79.6933,79.241,79.2705,705137.0
2024-08-26 10:35:00,80.62,80.85,80.61,80.66,338794.0,79.2607,79.4868,79.2509,79.3,338794.0
2024-08-26 10:40:00,80.66,80.68,80.37,80.64,875659.0,79.3,79.3197,79.0149,79.2804,875659.0
2024-08-26 10:45:00,80.64,80.82,80.53,80.81,276813.0,79.2804,79.4573,79.1722,79.4475,276813.0
2024-08-26 10:50:00,80.81,81.27,80.76,81.1,330231.0,79.4475,79.8997,79.3983,79.7326,330231.0
2024-08-26 10:55:00,81.1,81.19,80.99,81.02,245063.0,79.7326,79.8211,79.6245,79.654,245063.0
2024-08-26 11:00:00,81.05,81.18,80.95,81.07,244175.0,79.6835,79.8113,79.5851,79.7031,244175.0
2024-08-26 11:05:00,81.07,81.14,80.99,81.07,190318.0,79.7031,79.7719,79.6245,79.7031,190318.0
2024-08-26 11:10:00,81.08,81.17,81.02,81.09,150858.0,79.7129,79.8014,79.654,79.7228,150858.0
2024-08-26 11:15:00,81.09,81.3,81.08,81.21,291580.0,79.7228,79.9292,79.7129,79.8408,291580.0
2024-08-26 11:20:00,81.2,81.4,81.16,81.3,336389.0,79.8309,80.0276,79.7916,79.9292,336389.0
2024-08-26 11:25:00,81.3,81.48,81.25,81.45,279699.0,79.9292,80.1062,79.8801,80.0767,279699.0
2024-08-26 11:30:00,81.45,81.5,81.39,81.44,175764.0,80.0767,80.1259,80.0177,80.0669,175764.0
2024-08-26 11:35:00,81.45,81.47,81.29,81.39,156821.0,80.0767,80.0964,79.9194,80.0177,156821.0
2024-08-26 11:40:00,81.39,81.5,81.34,81.45,142303.0,80.0177,80.1259,79.9686,80.0767,142303.0
2024-08-26 11:45:00,81.45,81.45,81.35,81.4,131297.0,80.0767,80.0767,79.9784,80.0276,131297.0
2024-08-26 11:50:00,81.41,81.42,81.25,81.3,126027.0,80.0374,80.0472,79.8801,79.9292,126027.0
2024-08-26 11:55:00,81.29,81.38,81.25,81.32,94812.0,79.9194,80.0079,79.8801,79.9489,94812.0
2024-08-26 12:00:00,81.32,81.43,81.23,81.42,155344.0,79.9489,80.057,79.8604,80.0472,155344.0
2024-08-26 12:05:00,81.42,81.47,81.35,81.41,121189.0,80.0472,80.0964,79.9784,80.0374,121189.0
2024-08-26 12:10:00,81.4,81.43,81.35,81.38,109910.0,80.0276,80.057,79.9784,80.0079,109910.0
2024-08-26 12:15:00,81.38,81.57,81.37,81.55,170523.0,80.0079,80.1947,79.9981,80.175,170523.0
2024-08-26 12:20:00,81.56,81.78,81.49,81.76,168025.0,80.1849,80.4011,80.116,80.3815,168025.0
2024-08-26 12:25:00,81.75,81.79,81.69,81.7,154221.0,80.3716,80.411,80.3127,80.3225,154221.0
2024-08-26 12:30:00,81.7,81.73,81.66,81.72,106145.0,80.3225,80.352,80.2832,80.3422,106145.0
2024-08-26 12:35:00,81.72,81.86,81.7,81.75,182632.0,80.3422,80.4798,80.3225,80.3716,182632.0
2024-08-26 12:40:00,81.76,82.1,81.73,82.09,276367.0,80.3815,80.7157,80.352,80.7059,276367.0
2024-08-26 12:45:00,82.1,82.17,81.93,81.99,330082.0,80.7157,80.7846,80.5486,80.6076,330082.0
2024-08-26 12:50:00,81.98,82.12,81.96,81.96,149988.0,80.5978,80.7354,80.5781,80.5781,149988.0
2024-08-26 12:55:00,81.96,82.0,81.91,81.91,150513.0,80.5781,80.6174,80.529,80.529,150513.0
2024-08-26 13:00:00,81.91,82.11,81.9,82.08,128025.0,80.529,80.7256,80.5191,80.6961,128025.0
2024-08-26 13:05:00,82.08,82.08,81.89,81.95,105545.0,80.6961,80.6961,80.5093,80.5683,105545.0
2024-08-26 13:10:00,81.95,82.14,81.89,82.14,158744.0,80.5683,80.7551,80.5093,80.7551,158744.0
2024-08-26 13:15:00,82.13,82.25,82.07,82.12,139951.0,80.7452,80.8632,80.6863,80.7354,139951.0
2024-08-26 13:20:00,82.13,82.16,81.95,81.97,169123.0,80.7452,80.7747,80.5683,80.5879,169123.0
2024-08-26 13:25:00,81.97,82.05,81.93,82.01,79927.0,80.5879,80.6666,80.5486,80.6273,79927.0
2024-08-26 13:30:00,82.02,82.03,81.97,82.0,73809.0,80.6371,80.6469,80.5879,80.6174,73809.0
2024-08-26 13:35:00,82.01,82.02,81.9,81.92,91122.0,80.6273,80.6371,80.5191,80.5388,91122.0
2024-08-26 13:40:00,81.92,82.04,81.87,81.98,78704.0,80.5388,80.6568,80.4896,80.5978,78704.0
2024-08-26 13:45:00,81.98,81.98,81.88,81.97,68507.0,80.5978,80.5978,80.4995,80.5879,68507.0
2024-08-26 13:50:00,81.97,82.05,81.95,82.01,88472.0,80.5879,80.6666,80.5683,80.6273,88472.0
2024-08-26 13:55:00,82.01,82.07,81.98,82.0,76141.0,80.6273,80.6863,80.5978,80.6174,76141.0
2024-08-26 14:00:00,81.99,82.02,81.93,81.94,73565.0,80.6076,80.6371,80.5486,80.5584,73565.0
2024-08-26 14:05:00,81.95,81.99,81.83,81.91,123259.0,80.5683,80.6076,80.4503,80.529,123259.0
2024-08-26 14:10:00,81.91,82.02,81.89,82.02,109958.0,80.529,80.6371,80.5093,80.6371,109958.0
2024-08-26 14:15:00,82.02,82.1,82.0,82.03,103569.0,80.6371,80.7157,80.6174,80.6469,103569.0
2024-08-26 14:20:00,82.03,82.09,82.01,82.06,65399.0,80.6469,80.7059,80.6273,80.6764,65399.0
2024-08-26 14:25:00,82.07,82.08,82.0,82.03,59628.0,80.6863,80.6961,80.6174,80.6469,59628.0
2024-08-26 14:30:00,82.03,82.09,81.96,82.06,70565.0,80.6469,80.7059,80.5781,80.6764,70565.0
2024-08-26 14:35:00,82.06,82.1,82.04,82.08,67635.0,80.6764,80.7157,80.6568,80.6961,67635.0
2024-08-26 14:40:00,82.08,82.16,82.05,82.11,69649.0,80.6961,80.7747,80.6666,80.7256,69649.0
2024-08-26 14:45:00,82.11,82.13,82.07,82.07,70084.0,80.7256,80.7452,80.6863,80.6863,70084.0
2024-08-26 14:50:00,82.08,82.09,82.01,82.02,68871.0,80.6961,80.7059,80.6273,80.6371,68871.0
2024-08-26 14:55:00,82.03,82.11,82.02,82.11,56696.0,80.6469,80.7256,80.6371,80.7256,56696.0
2024-08-26 15:00:00,82.1,82.24,82.08,82.23,127357.0,80.7157,80.8534,80.6961,80.8436,127357.0
2024-08-26 15:05:00,82.24,82.25,82.14,82.25,135581.0,80.8534,80.8632,80.7551,80.8632,135581.0
2024-08-26 15:10:00,82.26,82.31,82.21,82.26,124650.0,80.8731,80.9222,80.8239,80.8731,124650.0
2024-08-26 15:15:00,82.26,82.26,82.0,82.09,144229.0,80.8731,80.8731,80.6174,80.7059,144229.0
2024-08-26 15:20:00,82.09,82.11,82.05,82.09,102323.0,80.7059,80.7256,80.6666,80.7059,102323.0
2024-08-26 15:25:00,82.1,82.17,82.1,82.13,124870.0,80.7157,80.7846,80.7157,80.7452,124870.0
2024-08-26 15:30:00,82.12,82.12,82.02,82.06,148678.0,80.7354,80.7354,80.6371,80.6764,148678.0
2024-08-26 15:35:00,82.06,82.15,82.06,82.13,186209.0,80.6764,80.7649,80.6764,80.7452,186209.0
2024-08-26 15:40:00,82.14,82.16,82.11,82.15,153382.0,80.7551,80.7747,80.7256,80.7649,153382.0
2024-08-26 15:45:00,82.15,82.19,82.09,82.17,287868.0,80.7649,80.8042,80.7059,80.7846,287868.0
2024-08-26 15:50:00,82.15,82.17,82.0,82.03,424430.0,80.7649,80.7846,80.6174,80.6469,424430.0
2024-08-26 15:55:00,82.03,82.03,81.76,81.77,1105619.0,80.6469,80.6469,80.3815,80.3913,1105619.0
2024-08-27 09:30:00,82.27,82.65,82.11,82.11,416980.0,80.8829,81.2565,80.7256,80.7256,416980.0
2024-08-27 09:35:00,82.11,82.18,81.79,82.01,220275.0,80.7256,80.7944,80.411,80.6273,220275.0
2024-08-27 09:40:00,82.03,82.04,81.58,81.59,197931.0,80.6469,80.6568,80.2045,80.2143,197931.0
2024-08-27 09:45:00,81.59,81.86,81.52,81.71,163000.0,80.2143,80.4798,80.1455,80.3323,163000.0
2024-08-27 09:50:00,81.7,81.88,81.68,81.77,143899.0,80.3225,80.4995,80.3028,80.3913,143899.0
2024-08-27 09:55:00,81.76,81.82,81.52,81.59,117881.0,80.3815,80.4405,80.1455,80.2143,117881.0
2024-08-27 10:00:00,81.59,81.72,81.4,81.48,134186.0,80.2143,80.3422,80.0276,80.1062,134186.0
2024-08-27 10:05:00,81.49,81.57,81.3,81.43,151761.0,80.116,80.1947,79.9292,80.057,151761.0
2024-08-27 10:10:00,81.41,81.46,81.34,81.34,86567.0,80.0374,80.0865,79.9686,79.9686,86567.0
2024-08-27 10:15:00,81.36,81.42,81.29,81.36,111924.0,79.9882,80.0472,79.9194,79.9882,111924.0
2024-08-27 10:20:00,81.36,81.61,81.27,81.6,130097.0,79.9882,80.234,79.8997,80.2242,130097.0
2024-08-27 10:25:00,81.61,81.66,81.48,81.56,217491.0,80.234,80.2832,80.1062,80.1849,217491.0
2024-08-27 10:30:00,81.54,81.72,81.52,81.61,129617.0,80.1652,80.3422,80.1455,80.234,129617.0
2024-08-27 10:35:00,81.62,81.71,81.53,81.67,150494.0,80.2438,80.3323,80.1554,80.293,150494.0
2024-08-27 10:40:00,81.67,81.75,81.64,81.7,91894.0,80.293,80.3716,80.2635,80.3225,91894.0
2024-08-27 10:45:00,81.7,81.72,81.62,81.7,72988.0,80.3225,80.3422,80.2438,80.3225,72988.0
2024-08-27 10:50:00,81.69,81.74,81.62,81.64,67808.0,80.3127,80.3618,80.2438,80.2635,67808.0
2024-08-27 10:55:00,81.63,81.73,81.63,81.69,77780.0,80.2537,80.352,80.2537,80.3127,77780.0
2024-08-27 11:00:00,81.7,81.79,81.64,81.76,87752.0,80.3225,80.411,80.2635,80.3815,87752.0
2024-08-27 11:05:00,81.76,81.79,81.69,81.76,104275.0,80.3815,80.411,80.3127,80.3815,104275.0
2024-08-27 11:10:00,81.76,81.83,81.75,81.77,73596.0,80.3815,80.4503,80.3716,80.3913,73596.0
2024-08-27 11:15:00,81.79,81.82,81.68,81.75,94984.0,80.411,80.4405,80.3028,80.3716,94984.0
2024-08-27 11:20:00,81.75,81.8,81.69,81.76,61266.0,80.3716,80.4208,80.3127,80.3815,61266.0
2024-08-27 11:25:00,81.75,81.75,81.62,81.65,52071.0,80.3716,80.3716,80.2438,80.2733,52071.0
2024-08-27 11:30:00,81.64,81.65,81.48,81.53,129507.0,80.2635,80.2733,80.1062,80.1554,129507.0
2024-08-27 11:35:00,81.53,81.61,81.47,81.61,52972.0,80.1554,80.234,80.0964,80.234,52972.0
2024-08-27 11:40:00,81.61,81.67,81.52,81.64,53138.0,80.234,80.293,80.1455,80.2635,53138.0
2024-08-27 11:45:00,81.63,81.66,81.56,81.62,45070.0,80.2537,80.2832,80.1849,80.2438,45070.0
2024-08-27 11:50:00,81.63,81.66,81.58,81.59,30844.0,80.2537,80.2832,80.2045,80.2143,30844.0
2024-08-27 11:55:00,81.59,81.61,81.41,81.47,78688.0,80.2143,80.234,80.0374,80.0964,78688.0
2024-08-27 12:00:00,81.46,81.47,81.38,81.39,63035.0,80.0865,80.0964,80.0079,80.0177,63035.0
2024-08-27 12:05:00,81.39,81.51,81.37,81.47,92436.0,80.0177,80.1357,79.9981,80.0964,92436.0
2024-08-27 12:10:00,81.48,81.59,81.42,81.58,79066.0,80.1062,80.2143,80.0472,80.2045,79066.0
2024-08-27 12:15:00,81.58,81.66,81.57,81.59,84307.0,80.2045,80.2832,80.1947,80.2143,84307.0
2024-08-27 12:20:00,81.59,81.63,81.58,81.63,31882.0,80.2143,80.2537,80.2045,80.2537,31882.0
2024-08-27 12:25:00,81.63,81.65,81.57,81.62,28263.0,80.2537,80.2733,80.1947,80.2438,28263.0
2024-08-27 12:30:00,81.63,81.63,81.53,81.58,46078.0,80.2537,80.2537,80.1554,80.2045,46078.0
2024-08-27 12:35:00,81.58,81.58,81.54,81.55,31083.0,80.2045,80.2045,80.1652,80.175,31083.0
2024-08-27 12:40:00,81.54,81.54,81.44,81.49,54744.0,80.1652,80.1652,80.0669,80.116,54744.0
2024-08-27 12:45:00,81.48,81.51,81.43,81.48,32488.0,80.1062,80.1357,80.057,80.1062,32488.0
2024-08-27 12:50:00,81.48,81.52,81.44,81.51,39609.0,80.1062,80.1455,80.0669,80.1357,39609.0
2024-08-27 12:55:00,81.51,81.51,81.47,81.5,29019.0,80.1357,80.1357,80.0964,80.1259,29019.0
2024-08-27 13:00:00,81.49,81.62,81.48,81.58,81897.0,80.116,80.2438,80.1062,80.2045,81897.0
2024-08-27 13:05:00,81.58,81.6,81.54,81.54,39901.0,80.2045,80.2242,80.1652,80.1652,39901.0
2024-08-27 13:10:00,81.54,81.62,81.52,81.62,35114.0,80.1652,80.2438,80.1455,80.2438,35114.0
2024-08-27 13:15:00,81.62,81.62,81.58,81.62,59529.0,80.2438,80.2438,80.2045,80.2438,59529.0
2024-08-27 13:20:00,81.62,81.63,81.56,81.58,54070.0,80.2438,80.2537,80.1849,80.2045,54070.0
2024-08-27 13:25:00,81.58,81.66,81.57,81.66,34111.0,80.2045,80.2832,80.1947,80.2832,34111.0
2024-08-27 13:30:00,81.68,81.7,81.58,81.6,47397.0,80.3028,80.3225,80.2045,80.2242,47397.0
2024-08-27 13:35:00,81.6,81.64,81.6,81.62,26509.0,80.2242,80.2635,80.2242,80.2438,26509.0
2024-08-27 13:40:00,81.63,81.65,81.6,81.62,42864.0,80.2537,80.2733,80.2242,80.2438,42864.0
2024-08-27 13:45:00,81.62,81.65,81.61,81.63,21123.0,80.2438,80.2733,80.234,80.2537,21123.0
2024-08-27 13:50:00,81.62,81.71,81.61,81.61,44331.0,80.2438,80.3323,80.234,80.234,44331.0
2024-08-27 13:55:00,81.61,81.69,81.61,81.68,37767.0,80.234,80.3127,80.234,80.3028,37767.0
2024-08-27 14:00:00,81.67,81.68,81.63,81.65,16970.0,80.293,80.3028,80.2537,80.2733,16970.0
2024-08-27 14:05:00,81.65,81.66,81.62,81.62,48098.0,80.2733,80.2832,80.2438,80.2438,48098.0
2024-08-27 14:10:00,81.63,81.63,81.59,81.62,30328.0,80.2537,80.2537,80.2143,80.2438,30328.0
2024-08-27 14:15:00,81.62,81.71,81.6,81.7,40784.0,80.2438,80.3323,80.2242,80.3225,40784.0
2024-08-27 14:20:00,81.71,81.73,81.66,81.67,31368.0,80.3323,80.352,80.2832,80.293,31368.0
2024-08-27 14:25:00,81.67,81.71,81.66,81.69,40860.0,80.293,80.3323,80.2832,80.3127,40860.0
2024-08-27 14:30:00,81.69,81.74,81.68,81.72,57529.0,80.3127,80.3618,80.3028,80.3422,57529.0
2024-08-27 14:35:00,81.72,81.78,81.68,81.68,36552.0,80.3422,80.4011,80.3028,80.3028,36552.0
2024-08-27 14:40:00,81.68,81.73,81.67,81.68,41471.0,80.3028,80.352,80.293,80.3028,41471.0
2024-08-27 14:45:00,81.69,81.72,81.68,81.7,58065.0,80.3127,80.3422,80.3028,80.3225,58065.0
2024-08-27 14:50:00,81.71,81.71,81.66,81.67,35266.0,80.3323,80.3323,80.2832,80.293,35266.0
2024-08-27 14:55:00,81.67,81.7,81.65,81.67,24237.0,80.293,80.3225,80.2733,80.293,24237.0
2024-08-27 15:00:00,81.66,81.66,81.54,81.56,36222.0,80.2832,80.2832,80.1652,80.1849,36222.0
2024-08-27 15:05:00,81.57,81.64,81.56,81.64,37938.0,80.1947,80.2635,80.1849,80.2635,37938.0
2024-08-27 15:10:00,81.64,81.68,81.62,81.66,32211.0,80.2635,80.3028,80.2438,80.2832,32211.0
2024-08-27 15:15:00,81.67,81.67,81.64,81.67,34573.0,80.293,80.293,80.2635,80.293,34573.0
2024-08-27 15:20:00,81.67,81.7,81.67,81.69,50341.0,80.293,80.3225,80.293,80.3127,50341.0
2024-08-27 15:25:00,81.68,81.7,81.67,81.69,55988.0,80.3028,80.3225,80.293,80.3127,55988.0
2024-08-27 15:30:00,81.69,81.78,81.68,81.7,75024.0,80.3127,80.4011,80.3028,80.3225,75024.0
2024-08-27 15:35:00,81.7,81.72,81.69,81.69,69707.0,80.3225,80.3422,80.3127,80.3127,69707.0
2024-08-27 15:40:00,81.7,81.74,81.66,81.66,93000.0,80.3225,80.3618,80.2832,80.2832,93000.0
2024-08-27 15:45:00,81.66,81.76,81.65,81.76,120108.0,80.2832,80.3815,80.2733,80.3815,120108.0
2024-08-27 15:50:00,81.75,81.75,81.59,81.65,154939.0,80.3716,80.3716,80.2143,80.2733,154939.0
2024-08-27 15:55:00,81.65,81.71,81.46,81.46,414418.0,80.2733,80.3323,80.0865,80.0865,414418.0
2024-08-28 09:30:00,81.13,81.28,80.64,80.65,339066.0,79.7621,79.9096,79.2804,79.2902,339066.0
2024-08-28 09:35:00,80.65,80.82,80.5,80.58,277139.0,79.2902,79.4573,79.1427,79.2214,277139.0
2024-08-28 09:40:00,80.58,80.85,80.57,80.73,174284.0,79.2214,79.4868,79.2115,79.3688,174284.0
2024-08-28 09:45:00,80.72,80.83,80.58,80.72,164205.0,79.359,79.4672,79.2214,79.359,164205.0
2024-08-28 09:50:00,80.72,80.73,80.38,80.55,236217.0,79.359,79.3688,79.0247,79.1919,236217.0
2024-08-28 09:55:00,80.54,80.62,80.35,80.47,143117.0,79.1821,79.2607,78.9953,79.1132,143117.0
2024-08-28 10:00:00,80.46,80.59,80.36,80.5,127585.0,79.1034,79.2312,79.0051,79.1427,127585.0
2024-08-28 10:05:00,80.49,80.56,80.41,80.52,121934.0,79.1329,79.2017,79.0542,79.1624,121934.0
2024-08-28 10:10:00,80.52,80.56,80.49,80.54,104990.0,79.1624,79.2017,79.1329,79.1821,104990.0
2024-08-28 10:15:00,80.54,80.54,80.41,80.43,172921.0,79.1821,79.1821,79.0542,79.0739,172921.0
2024-08-28 10:20:00,80.42,80.52,80.38,80.44,135105.0,79.0641,79.1624,79.0247,79.0837,135105.0
2024-08-28 10:25:00,80.45,80.45,80.23,80.26,173441.0,79.0936,79.0936,78.8773,78.9068,173441.0
2024-08-28 10:30:00,80.27,80.29,80.1,80.17,250551.0,78.9166,78.9363,78.7495,78.8183,250551.0
2024-08-28 10:35:00,80.16,80.28,80.12,80.22,130248.0,78.8085,78.9264,78.7691,78.8674,130248.0
2024-08-28 10:40:00,80.22,80.26,79.65,79.84,758303.0,78.8674,78.9068,78.3071,78.4939,758303.0
2024-08-28 10:45:00,79.84,79.94,79.75,79.93,302670.0,78.4939,78.5922,78.4054,78.5823,302670.0
2024-08-28 10:50:00,79.94,80.0,79.91,79.94,102802.0,78.5922,78.6512,78.5627,78.5922,102802.0
2024-08-28 10:55:00,79.93,79.93,79.68,79.7,183555.0,78.5823,78.5823,78.3366,78.3562,183555.0
2024-08-28 11:00:00,79.7,79.8,79.65,79.8,155178.0,78.3562,78.4545,78.3071,78.4545,155178.0
2024-08-28 11:05:00,79.8,79.85,79.69,79.77,247587.0,78.4545,78.5037,78.3464,78.425,247587.0
2024-08-28 11:10:00,79.78,79.79,79.57,79.69,180823.0,78.4349,78.4447,78.2284,78.3464,180823.0
2024-08-28 11:15:00,79.69,79.78,79.68,79.77,112965.0,78.3464,78.4349,78.3366,78.425,112965.0
2024-08-28 11:20:00,79.77,79.8,79.72,79.72,115181.0,78.425,78.4545,78.3759,78.3759,115181.0
2024-08-28 11:25:00,79.73,79.75,79.65,79.72,153216.0,78.3857,78.4054,78.3071,78.3759,153216.0
2024-08-28 11:30:00,79.71,79.76,79.58,79.58,179731.0,78.366,78.4152,78.2382,78.2382,179731.0
2024-08-28 11:35:00,79.58,79.79,79.56,79.64,135337.0,78.2382,78.4447,78.2186,78.2972,135337.0
2024-08-28 11:40:00,79.64,79.69,79.56,79.61,166419.0,78.2972,78.3464,78.2186,78.2677,166419.0
2024-08-28 11:45:00,79.62,79.66,79.46,79.65,178641.0,78.2776,78.3169,78.1203,78.3071,178641.0
2024-08-28 11:50:00,79.65,79.66,79.57,79.6,127242.0,78.3071,78.3169,78.2284,78.2579,127242.0
2024-08-28 11:55:00,79.61,79.64,79.55,79.6,109731.0,78.2677,78.2972,78.2087,78.2579,109731.0
2024-08-28 12:00:00,79.6,79.61,79.47,79.55,250974.0,78.2579,78.2677,78.1301,78.2087,250974.0
2024-08-28 12:05:00,79.55,79.55,79.41,79.49,178522.0,78.2087,78.2087,78.0711,78.1498,178522.0
2024-08-28 12:10:00,79.48,79.52,79.38,79.48,116624.0,78.1399,78.1792,78.0416,78.1399,116624.0
2024-08-28 12:15:00,79.47,79.48,79.37,79.43,106619.0,78.1301,78.1399,78.0318,78.0908,106619.0
2024-08-28 12:20:00,79.44,79.44,79.26,79.3,124328.0,78.1006,78.1006,77.9236,77.963,124328.0
2024-08-28 12:25:00,79.3,79.38,79.28,79.3,105785.0,77.963,78.0416,77.9433,77.963,105785.0
2024-08-28 12:30:00,79.3,79.33,79.2,79.33,116917.0,77.963,77.9925,77.8646,77.9925,116917.0
2024-08-28 12:35:00,79.32,79.39,79.29,79.36,87450.0,77.9826,78.0514,77.9531,78.0219,87450.0
2024-08-28 12:40:00,79.37,79.52,79.35,79.51,56520.0,78.0318,78.1792,78.0121,78.1694,56520.0
2024-08-28 12:45:00,79.52,79.52,79.43,79.45,88595.0,78.1792,78.1792,78.0908,78.1104,88595.0
2024-08-28 12:50:00,79.45,79.55,79.43,79.49,153067.0,78.1104,78.2087,78.0908,78.1498,153067.0
2024-08-28 12:55:00,79.49,79.5,79.41,79.45,96134.0,78.1498,78.1596,78.0711,78.1104,96134.0
2024-08-28 13:00:00,79.44,79.5,79.4,79.44,60594.0,78.1006,78.1596,78.0613,78.1006,60594.0
2024-08-28 13:05:00,79.44,79.54,79.43,79.53,44806.0,78.1006,78.1989,78.0908,78.1891,44806.0
2024-08-28 13:10:00,79.52,79.53,79.4,79.41,65535.0,78.1792,78.1891,78.0613,78.0711,65535.0
2024-08-28 13:15:00,79.41,79.41,79.33,79.37,70352.0,78.0711,78.0711,77.9925,78.0318,70352.0
2024-08-28 13:20:00,79.37,79.45,79.36,79.45,54025.0,78.0318,78.1104,78.0219,78.1104,54025.0
2024-08-28 13:25:00,79.45,79.45,79.42,79.43,45787.0,78.1104,78.1104,78.0809,78.0908,45787.0
2024-08-28 13:30:00,79.42,79.47,79.39,79.47,52547.0,78.0809,78.1301,78.0514,78.1301,52547.0
2024-08-28 13:35:00,79.47,79.52,79.46,79.47,73788.0,78.1301,78.1792,78.1203,78.1301,73788.0
2024-08-28 13:40:00,79.47,79.49,79.39,79.41,70093.0,78.1301,78.1498,78.0514,78.0711,70093.0
2024-08-28 13:45:00,79.42,79.5,79.41,79.48,58133.0,78.0809,78.1596,78.0711,78.1399,58133.0
2024-08-28 13:50:00,79.48,79.53,79.47,79.48,83234.0,78.1399,78.1891,78.1301,78.1399,83234.0
2024-08-28 13:55:00,79.48,79.51,79.3,79.31,61750.0,78.1399,78.1694,77.963,77.9728,61750.0
2024-08-28 14:00:00,79.31,79.39,79.25,79.36,72190.0,77.9728,78.0514,77.9138,78.0219,72190.0
2024-08-28 14:05:00,79.36,79.52,79.36,79.5,71242.0,78.0219,78.1792,78.0219,78.1596,71242.0
2024-08-28 14:10:00,79.5,79.62,79.46,79.6,83878.0,78.1596,78.2776,78.1203,78.2579,83878.0
2024-08-28 14:15:00,79.6,79.7,79.59,79.65,103451.0,78.2579,78.3562,78.2481,78.3071,103451.0
2024-08-28 14:20:00,79.65,79.7,79.64,79.66,66168.0,78.3071,78.3562,78.2972,78.3169,66168.0
2024-08-28 14:25:00,79.66,79.73,79.5,79.57,97702.0,78.3169,78.3857,78.1596,78.2284,97702.0
2024-08-28 14:30:00,79.56,79.63,79.55,79.61,59838.0,78.2186,78.2874,78.2087,78.2677,59838.0
2024-08-28 14:35:00,79.61,79.63,79.58,79.62,29510.0,78.2677,78.2874,78.2382,78.2776,29510.0
2024-08-28 14:40:00,79.61,79.65,79.58,79.59,41144.0,78.2677,78.3071,78.2382,78.2481,41144.0
2024-08-28 14:45:00,79.59,79.68,79.58,79.66,72917.0,78.2481,78.3366,78.2382,78.3169,72917.0
2024-08-28 14:50:00,79.66,79.83,79.65,79.81,81334.0,78.3169,78.484,78.3071,78.4644,81334.0
2024-08-28 14:55:00,79.81,79.86,79.78,79.84,93139.0,78.4644,78.5135,78.4349,78.4939,93139.0
2024-08-28 15:00:00,79.84,79.89,79.72,79.77,99147.0,78.4939,78.543,78.3759,78.425,99147.0
2024-08-28 15:05:00,79.76,79.87,79.66,79.87,78206.0,78.4152,78.5233,78.3169,78.5233,78206.0
2024-08-28 15:10:00,79.86,79.87,79.81,79.81,84357.0,78.5135,78.5233,78.4644,78.4644,84357.0
2024-08-28 15:15:00,79.81,79.88,79.81,79.84,83927.0,78.4644,78.5332,78.4644,78.4939,83927.0
2024-08-28 15:20:00,79.84,79.86,79.7,79.72,118517.0,78.4939,78.5135,78.3562,78.3759,118517.0
2024-08-28 15:25:00,79.72,79.77,79.72,79.73,78475.0,78.3759,78.425,78.3759,78.3857,78475.0
2024-08-28 15:30:00,79.73,79.76,79.67,79.69,117255.0,78.3857,78.4152,78.3267,78.3464,117255.0
2024-08-28 15:35:00,79.69,79.78,79.64,79.74,109342.0,78.3464,78.4349,78.2972,78.3955,109342.0
2024-08-28 15:40:00,79.75,79.78,79.73,79.78,157883.0,78.4054,78.4349,78.3857,78.4349,157883.0
2024-08-28 15:45:00,79.78,79.78,79.65,79.67,202587.0,78.4349,78.4349,78.3071,78.3267,202587.0
2024-08-28 15:50:00,79.68,79.8,79.67,79.75,288383.0,78.3366,78.4545,78.3267,78.4054,288383.0
2024-08-28 15:55:00,79.74,79.79,79.6,79.6,645519.0,78.3955,78.4447,78.2579,78.2579,645519.0
2024-08-29 09:30:00,81.24,81.33,80.82,80.83,338204.0,79.8702,79.9587,79.4573,79.4672,338204.0
2024-08-29 09:35:00,80.83,81.02,80.82,80.87,137928.0,79.4672,79.654,79.4573,79.5065,137928.0
2024-08-29 09:40:00,80.87,81.03,80.79,80.91,132138.0,79.5065,79.6638,79.4278,79.5458,132138.0
2024-08-29 09:45:00,80.91,80.91,80.61,80.69,177231.0,79.5458,79.5458,79.2509,79.3295,177231.0
2024-08-29 09:50:00,80.69,80.89,80.54,80.8,181972.0,79.3295,79.5261,79.1821,79.4377,181972.0
2024-08-29 09:55:00,80.8,80.89,80.75,80.79,124202.0,79.4377,79.5261,79.3885,79.4278,124202.0
2024-08-29 10:00:00,80.8,80.92,80.79,80.83,113752.0,79.4377,79.5556,79.4278,79.4672,113752.0
2024-08-29 10:05:00,80.84,80.86,80.61,80.64,131759.0,79.477,79.4967,79.2509,79.2804,131759.0
2024-08-29 10:10:00,80.64,80.73,80.53,80.67,133922.0,79.2804,79.3688,79.1722,79.3099,133922.0
2024-08-29 10:15:00,80.67,80.7,80.46,80.54,169495.0,79.3099,79.3394,79.1034,79.1821,169495.0
2024-08-29 10:20:00,80.54,80.79,80.54,80.75,86824.0,79.1821,79.4278,79.1821,79.3885,86824.0
2024-08-29 10:25:00,80.74,80.86,80.72,80.76,72215.0,79.3787,79.4967,79.359,79.3983,72215.0
2024-08-29 10:30:00,80.75,80.81,80.67,80.7,86658.0,79.3885,79.4475,79.3099,79.3394,86658.0
2024-08-29 10:35:00,80.7,80.86,80.7,80.84,72650.0,79.3394,79.4967,79.3394,79.477,72650.0
2024-08-29 10:40:00,80.84,80.99,80.83,80.92,115037.0,79.477,79.6245,79.4672,79.5556,115037.0
2024-08-29 10:45:00,80.92,80.99,80.87,80.97,111060.0,79.5556,79.6245,79.5065,79.6048,111060.0
2024-08-29 10:50:00,80.97,80.99,80.89,80.92,100982.0,79.6048,79.6245,79.5261,79.5556,100982.0
2024-08-29 10:55:00,80.92,81.01,80.91,81.01,134145.0,79.5556,79.6441,79.5458,79.6441,134145.0
2024-08-29 11:00:00,81.01,81.17,81.0,81.14,123088.0,79.6441,79.8014,79.6343,79.7719,123088.0
2024-08-29 11:05:00,81.14,81.21,81.11,81.17,105286.0,79.7719,79.8408,79.7424,79.8014,105286.0
2024-08-29 11:10:00,81.17,81.3,81.15,81.29,109175.0,79.8014,79.9292,79.7818,79.9194,109175.0
2024-08-29 11:15:00,81.29,81.32,81.24,81.29,93362.0,79.9194,79.9489,79.8702,79.9194,93362.0
2024-08-29 11:20:00,81.28,81.3,81.14,81.18,126298.0,79.9096,79.9292,79.7719,79.8113,126298.0
2024-08-29 11:25:00,81.18,81.35,81.17,81.31,89703.0,79.8113,79.9784,79.8014,79.9391,89703.0
2024-08-29 11:30:00,81.31,81.35,81.29,81.33,54058.0,79.9391,79.9784,79.9194,79.9587,54058.0
2024-08-29 11:35:00,81.33,81.46,81.33,81.44,84242.0,79.9587,80.0865,79.9587,80.0669,84242.0
2024-08-29 11:40:00,81.44,81.47,81.4,81.4,81682.0,80.0669,80.0964,80.0276,80.0276,81682.0
2024-08-29 11:45:00,81.4,81.4,81.28,81.31,60555.0,80.0276,80.0276,79.9096,79.9391,60555.0
2024-08-29 11:50:00,81.31,81.32,81.24,81.29,42745.0,79.9391,79.9489,79.8702,79.9194,42745.0
2024-08-29 11:55:00,81.29,81.34,81.24,81.28,31863.0,79.9194,79.9686,79.8702,79.9096,31863.0
2024-08-29 12:00:00,81.29,81.32,81.24,81.3,30867.0,79.9194,79.9489,79.8702,79.9292,30867.0
2024-08-29 12:05:00,81.29,81.32,81.24,81.28,56116.0,79.9194,79.9489,79.8702,79.9096,56116.0
2024-08-29 12:10:00,81.27,81.34,81.26,81.29,43056.0,79.8997,79.9686,79.8899,79.9194,43056.0
2024-08-29 12:15:00,81.3,81.36,81.29,81.33,48563.0,79.9292,79.9882,79.9194,79.9587,48563.0
2024-08-29 12:20:00,81.33,81.36,81.29,81.32,40398.0,79.9587,79.9882,79.9194,79.9489,40398.0
2024-08-29 12:25:00,81.32,81.34,81.23,81.33,32455.0,79.9489,79.9686,79.8604,79.9587,32455.0
2024-08-29 12:30:00,81.33,81.33,81.25,81.29,45231.0,79.9587,79.9587,79.8801,79.9194,45231.0
2024-08-29 12:35:00,81.29,81.32,81.27,81.28,31197.0,79.9194,79.9489,79.8997,79.9096,31197.0
2024-08-29 12:40:00,81.28,81.32,81.18,81.19,34545.0,79.9096,79.9489,79.8113,79.8211,34545.0
2024-08-29 12:45:00,81.2,81.22,81.17,81.19,43059.0,79.8309,79.8506,79.8014,79.8211,43059.0
2024-08-29 12:50:00,81.17,81.19,81.1,81.11,47631.0,79.8014,79.8211,79.7326,79.7424,47631.0
2024-08-29 12:55:00,81.11,81.16,81.1,81.13,32421.0,79.7424,79.7916,79.7326,79.7621,32421.0
2024-08-29 13:00:00,81.12,81.13,81.08,81.12,43403.0,79.7523,79.7621,79.7129,79.7523,43403.0
2024-08-29 13:05:00,81.12,81.14,81.04,81.08,54809.0,79.7523,79.7719,79.6736,79.7129,54809.0
2024-08-29 13:10:00,81.09,81.12,81.01,81.08,51090.0,79.7228,79.7523,79.6441,79.7129,51090.0
2024-08-29 13:15:00,81.08,81.14,81.07,81.11,33076.0,79.7129,79.7719,79.7031,79.7424,33076.0
2024-08-29 13:20:00,81.12,81.12,81.07,81.09,27620.0,79.7523,79.7523,79.7031,79.7228,27620.0
2024-08-29 13:25:00,81.09,81.11,81.03,81.04,33174.0,79.7228,79.7424,79.6638,79.6736,33174.0
2024-08-29 13:30:00,81.04,81.06,81.0,81.04,40479.0,79.6736,79.6933,79.6343,79.6736,40479.0
2024-08-29 13:35:00,81.04,81.11,81.03,81.05,70743.0,79.6736,79.7424,79.6638,79.6835,70743.0
2024-08-29 13:40:00,81.05,81.11,81.03,81.11,27325.0,79.6835,79.7424,79.6638,79.7424,27325.0
2024-08-29 13:45:00,81.11,81.12,81.02,81.04,35827.0,79.7424,79.7523,79.654,79.6736,35827.0
2024-08-29 13:50:00,81.04,81.09,81.04,81.09,43510.0,79.6736,79.7228,79.6736,79.7228,43510.0
2024-08-29 13:55:00,81.09,81.12,81.07,81.1,51111.0,79.7228,79.7523,79.7031,79.7326,51111.0
2024-08-29 14:00:00,81.09,81.1,81.03,81.07,40970.0,79.7228,79.7326,79.6638,79.7031,40970.0
2024-08-29 14:05:00,81.06,81.06,81.02,81.02,46454.0,79.6933,79.6933,79.654,79.654,46454.0
2024-08-29 14:10:00,81.02,81.03,80.98,81.0,58129.0,79.654,79.6638,79.6146,79.6343,58129.0
2024-08-29 14:15:00,81.0,81.02,80.98,81.02,27330.0,79.6343,79.654,79.6146,79.654,27330.0
2024-08-29 14:20:00,81.02,81.03,81.0,81.03,28057.0,79.654,79.6638,79.6343,79.6638,28057.0
2024-08-29 14:25:00,81.03,81.04,80.93,80.98,59733.0,79.6638,79.6736,79.5655,79.6146,59733.0
2024-08-29 14:30:00,80.97,80.99,80.91,80.95,64036.0,79.6048,79.6245,79.5458,79.5851,64036.0
2024-08-29 14:35:00,80.95,80.99,80.82,80.84,69257.0,79.5851,79.6245,79.4573,79.477,69257.0
2024-08-29 14:40:00,80.84,80.94,80.78,80.82,57757.0,79.477,79.5753,79.418,79.4573,57757.0
2024-08-29 14:45:00,80.81,80.83,80.74,80.83,38658.0,79.4475,79.4672,79.3787,79.4672,38658.0
2024-08-29 14:50:00,80.82,80.93,80.76,80.93,59480.0,79.4573,79.5655,79.3983,79.5655,59480.0
2024-08-29 14:55:00,80.92,80.96,80.87,80.91,64921.0,79.5556,79.595,79.5065,79.5458,64921.0
2024-08-29 15:00:00,80.91,80.93,80.83,80.89,50908.0,79.5458,79.5655,79.4672,79.5261,50908.0
2024-08-29 15:05:00,80.9,80.95,80.9,80.94,51263.0,79.536,79.5851,79.536,79.5753,51263.0
2024-08-29 15:10:00,80.94,80.96,80.91,80.92,35125.0,79.5753,79.595,79.5458,79.5556,35125.0
2024-08-29 15:15:00,80.93,81.01,80.93,80.95,70259.0,79.5655,79.6441,79.5655,79.5851,70259.0
2024-08-29 15:20:00,80.96,81.02,80.93,81.0,52122.0,79.595,79.654,79.5655,79.6343,52122.0
2024-08-29 15:25:00,80.99,81.04,80.99,81.02,74508.0,79.6245,79.6736,79.6245,79.654,74508.0
2024-08-29 15:30:00,81.02,81.07,80.99,81.06,96173.0,79.654,79.7031,79.6245,79.6933,96173.0
2024-08-29 15:35:00,81.06,81.1,81.04,81.05,135130.0,79.6933,79.7326,79.6736,79.6835,135130.0
2024-08-29 15:40:00,81.05,81.07,80.99,81.03,91357.0,79.6835,79.7031,79.6245,79.6638,91357.0
2024-08-29 15:45:00,81.03,81.09,80.97,81.0,105082.0,79.6638,79.7228,79.6048,79.6343,105082.0
2024-08-29 15:50:00,80.99,81.05,80.96,80.96,151339.0,79.6245,79.6835,79.595,79.595,151339.0
2024-08-29 15:55:00,80.96,81.04,80.94,81.02,374522.0,79.595,79.6736,79.5753,79.654,374522.0
2024-08-30 09:30:00,84.72,84.75,84.06,84.17,1522922.0,83.2916,83.3211,82.6427,82.7508,1522922.0
2024-08-30 09:35:00,84.16,84.2,83.75,83.8,710017.0,82.741,82.7803,82.3379,82.3871,710017.0
2024-08-30 09:40:00,83.8,84.12,83.51,83.95,711566.0,82.3871,82.7017,82.102,82.5346,711566.0
2024-08-30 09:45:00,83.95,84.0,83.67,83.85,304848.0,82.5346,82.5837,82.2593,82.4362,304848.0
2024-08-30 09:50:00,83.84,83.98,83.8,83.82,236881.0,82.4264,82.564,82.3871,82.4067,236881.0
2024-08-30 09:55:00,83.81,84.21,83.81,84.06,369621.0,82.3969,82.7902,82.3969,82.6427,369621.0
2024-08-30 10:00:00,84.06,84.16,83.75,83.91,324573.0,82.6427,82.741,82.3379,82.4952,324573.0
2024-08-30 10:05:00,83.9,84.02,83.58,83.98,362803.0,82.4854,82.6034,82.1708,82.564,362803.0
2024-08-30 10:10:00,83.99,84.07,83.85,83.87,148925.0,82.5739,82.6525,82.4362,82.4559,148925.0
2024-08-30 10:15:00,83.87,83.89,83.68,83.75,139744.0,82.4559,82.4756,82.2691,82.3379,139744.0
2024-08-30 10:20:00,83.71,83.72,83.2,83.26,350669.0,82.2986,82.3084,81.7972,81.8562,350669.0
2024-08-30 10:25:00,83.27,83.36,83.0,83.15,343670.0,81.866,81.9545,81.6006,81.748,343670.0
2024-08-30 10:30:00,83.14,83.37,83.11,83.29,165467.0,81.7382,81.9643,81.7087,81.8857,165467.0
2024-08-30 10:35:00,83.29,83.44,83.26,83.36,163080.0,81.8857,82.0332,81.8562,81.9545,163080.0
2024-08-30 10:40:00,83.35,83.52,83.17,83.25,186943.0,81.9447,82.1118,81.7677,81.8464,186943.0
2024-08-30 10:45:00,83.26,83.33,83.22,83.27,74482.0,81.8562,81.925,81.8169,81.866,74482.0
2024-08-30 10:50:00,83.27,83.27,82.91,82.95,288298.0,81.866,81.866,81.5121,81.5514,288298.0
2024-08-30 10:55:00,82.96,83.03,82.81,82.85,180847.0,81.5612,81.6301,81.4138,81.4531,180847.0
2024-08-30 11:00:00,82.85,83.13,82.79,83.09,185178.0,81.4531,81.7284,81.3941,81.6891,185178.0
2024-08-30 11:05:00,83.08,83.09,82.95,82.96,75701.0,81.6792,81.6891,81.5514,81.5612,75701.0
2024-08-30 11:10:00,82.96,83.07,82.87,82.94,129250.0,81.5612,81.6694,81.4728,81.5416,129250.0
2024-08-30 11:15:00,82.94,83.01,82.77,82.84,119197.0,81.5416,81.6104,81.3745,81.4433,119197.0
2024-08-30 11:20:00,82.84,82.99,82.81,82.99,80509.0,81.4433,81.5907,81.4138,81.5907,80509.0
2024-08-30 11:25:00,83.0,83.0,82.85,82.95,118135.0,81.6006,81.6006,81.4531,81.5514,118135.0
2024-08-30 11:30:00,82.95,82.95,82.75,82.88,241228.0,81.5514,81.5514,81.3548,81.4826,241228.0
2024-08-30 11:35:00,82.89,83.02,82.87,82.98,96665.0,81.4924,81.6202,81.4728,81.5809,96665.0
2024-08-30 11:40:00,82.97,83.07,82.95,83.01,93225.0,81.5711,81.6694,81.5514,81.6104,93225.0
2024-08-30 11:45:00,83.01,83.13,83.0,83.05,113284.0,81.6104,81.7284,81.6006,81.6497,113284.0
2024-08-30 11:50:00,83.04,83.17,83.02,83.16,129052.0,81.6399,81.7677,81.6202,81.7579,129052.0
2024-08-30 11:55:00,83.15,83.16,83.01,83.02,177718.0,81.748,81.7579,81.6104,81.6202,177718.0
2024-08-30 12:00:00,83.02,83.03,82.91,83.01,133743.0,81.6202,81.6301,81.5121,81.6104,133743.0
2024-08-30 12:05:00,83.0,83.07,82.94,82.98,73323.0,81.6006,81.6694,81.5416,81.5809,73323.0
2024-08-30 12:10:00,82.97,82.98,82.75,82.8,95949.0,81.5711,81.5809,81.3548,81.4039,95949.0
2024-08-30 12:15:00,82.81,82.81,82.72,82.77,70654.0,81.4138,81.4138,81.3253,81.3745,70654.0
2024-08-30 12:20:00,82.76,82.8,82.74,82.8,54947.0,81.3646,81.4039,81.345,81.4039,54947.0
2024-08-30 12:25:00,82.8,82.85,82.68,82.7,89814.0,81.4039,81.4531,81.286,81.3056,89814.0
2024-08-30 12:30:00,82.7,82.76,82.68,82.73,59703.0,81.3056,81.3646,81.286,81.3351,59703.0
2024-08-30 12:35:00,82.74,82.81,82.58,82.78,127582.0,81.345,81.4138,81.1877,81.3843,127582.0
2024-08-30 12:40:00,82.76,82.79,82.7,82.75,56679.0,81.3646,81.3941,81.3056,81.3548,56679.0
2024-08-30 12:45:00,82.75,83.18,82.7,82.79,79834.0,81.3548,81.7775,81.3056,81.3941,79834.0
2024-08-30 12:50:00,82.8,82.91,82.77,82.91,117699.0,81.4039,81.5121,81.3745,81.5121,117699.0
2024-08-30 12:55:00,82.91,83.0,82.89,82.91,110963.0,81.5121,81.6006,81.4924,81.5121,110963.0
2024-08-30 13:00:00,82.91,82.99,82.87,82.97,145526.0,81.5121,81.5907,81.4728,81.5711,145526.0
2024-08-30 13:05:00,82.97,83.12,82.97,83.07,118029.0,81.5711,81.7185,81.5711,81.6694,118029.0
2024-08-30 13:10:00,83.08,83.08,83.0,83.05,52892.0,81.6792,81.6792,81.6006,81.6497,52892.0
2024-08-30 13:15:00,83.06,83.15,83.04,83.13,91436.0,81.6596,81.748,81.6399,81.7284,91436.0
2024-08-30 13:20:00,83.13,83.19,83.12,83.16,87909.0,81.7284,81.7874,81.7185,81.7579,87909.0
2024-08-30 13:25:00,83.15,83.27,83.15,83.23,97200.0,81.748,81.866,81.748,81.8267,97200.0
2024-08-30 13:30:00,83.23,83.31,83.22,83.25,77385.0,81.8267,81.9053,81.8169,81.8464,77385.0
2024-08-30 13:35:00,83.25,83.32,83.24,83.29,63140.0,81.8464,81.9152,81.8365,81.8857,63140.0
2024-08-30 13:40:00,83.3,83.3,83.2,83.26,57265.0,81.8955,81.8955,81.7972,81.8562,57265.0
2024-08-30 13:45:00,83.25,83.32,83.24,83.3,48476.0,81.8464,81.9152,81.8365,81.8955,48476.0
2024-08-30 13:50:00,83.3,83.32,83.28,83.31,33182.0,81.8955,81.9152,81.8759,81.9053,33182.0
2024-08-30 13:55:00,83.32,83.33,83.26,83.3,85284.0,81.9152,81.925,81.8562,81.8955,85284.0
2024-08-30 14:00:00,83.3,83.31,83.27,83.29,30176.0,81.8955,81.9053,81.866,81.8857,30176.0
2024-08-30 14:05:00,83.29,83.35,83.28,83.33,67229.0,81.8857,81.9447,81.8759,81.925,67229.0
2024-08-30 14:10:00,83.33,83.36,83.27,83.28,51114.0,81.925,81.9545,81.866,81.8759,51114.0
2024-08-30 14:15:00,83.28,83.31,83.26,83.29,63445.0,81.8759,81.9053,81.8562,81.8857,63445.0
2024-08-30 14:20:00,83.3,83.36,83.29,83.36,70990.0,81.8955,81.9545,81.8857,81.9545,70990.0
2024-08-30 14:25:00,83.35,83.41,83.33,83.34,102497.0,81.9447,82.0037,81.925,81.9348,102497.0
2024-08-30 14:30:00,83.34,83.37,83.28,83.3,62442.0,81.9348,81.9643,81.8759,81.8955,62442.0
2024-08-30 14:35:00,83.31,83.38,83.29,83.38,45312.0,81.9053,81.9742,81.8857,81.9742,45312.0
2024-08-30 14:40:00,83.38,83.4,83.29,83.34,85356.0,81.9742,81.9938,81.8857,81.9348,85356.0
2024-08-30 14:45:00,83.34,83.36,83.3,83.36,36047.0,81.9348,81.9545,81.8955,81.9545,36047.0
2024-08-30 14:50:00,83.35,83.42,83.32,83.38,60721.0,81.9447,82.0135,81.9152,81.9742,60721.0
2024-08-30 14:55:00,83.38,83.41,83.34,83.41,63018.0,81.9742,82.0037,81.9348,82.0037,63018.0
2024-08-30 15:00:00,83.41,83.43,83.35,83.39,72001.0,82.0037,82.0233,81.9447,81.984,72001.0
2024-08-30 15:05:00,83.39,83.47,83.37,83.4,113232.0,81.984,82.0626,81.9643,81.9938,113232.0
2024-08-30 15:10:00,83.4,83.42,83.36,83.39,67522.0,81.9938,82.0135,81.9545,81.984,67522.0
2024-08-30 15:15:00,83.38,83.43,83.36,83.4,125944.0,81.9742,82.0233,81.9545,81.9938,125944.0
2024-08-30 15:20:00,83.4,83.45,83.29,83.3,140326.0,81.9938,82.043,81.8857,81.8955,140326.0
2024-08-30 15:25:00,83.3,83.4,83.29,83.39,67168.0,81.8955,81.9938,81.8857,81.984,67168.0
2024-08-30 15:30:00,83.38,83.38,83.2,83.2,143538.0,81.9742,81.9742,81.7972,81.7972,143538.0
2024-08-30 15:35:00,83.2,83.28,83.19,83.2,110959.0,81.7972,81.8759,81.7874,81.7972,110959.0
2024-08-30 15:40:00,83.2,83.24,83.18,83.22,130916.0,81.7972,81.8365,81.7775,81.8169,130916.0
2024-08-30 15:45:00,83.22,83.23,83.12,83.17,179984.0,81.8169,81.8267,81.7185,81.7677,179984.0
2024-08-30 15:50:00,83.16,83.24,82.95,83.04,343913.0,81.7579,81.8365,81.5514,81.6399,343913.0
2024-08-30 15:55:00,83.04,83.39,83.04,83.31,573087.0,81.6399,81.984,81.6399,81.9053,573087.0
2024-09-03 09:30:00,81.78,82.66,81.7,82.61,689182.0,80.4011,81.2663,80.3225,81.2171,689182.0
2024-09-03 09:35:00,82.62,82.69,82.38,82.49,320984.0,81.227,81.2958,80.991,81.0992,320984.0
2024-09-03 09:40:00,82.5,82.53,82.18,82.21,167866.0,81.109,81.1385,80.7944,80.8239,167866.0
2024-09-03 09:45:00,82.23,82.62,82.22,82.51,190146.0,80.8436,81.227,80.8337,81.1188,190146.0
2024-09-03 09:50:00,82.51,82.67,82.46,82.59,125133.0,81.1188,81.2761,81.0697,81.1975,125133.0
2024-09-03 09:55:00,82.59,82.73,82.52,82.62,158964.0,81.1975,81.3351,81.1287,81.227,158964.0
2024-09-03 10:00:00,82.61,82.82,82.49,82.72,190430.0,81.2171,81.4236,81.0992,81.3253,190430.0
2024-09-03 10:05:00,82.72,82.76,82.58,82.74,140052.0,81.3253,81.3646,81.1877,81.345,140052.0
2024-09-03 10:10:00,82.73,82.8,82.63,82.71,126413.0,81.3351,81.4039,81.2368,81.3155,126413.0
2024-09-03 10:15:00,82.7,82.99,82.68,82.84,121179.0,81.3056,81.5907,81.286,81.4433,121179.0
2024-09-03 10:20:00,82.84,82.94,82.75,82.86,194103.0,81.4433,81.5416,81.3548,81.4629,194103.0
2024-09-03 10:25:00,82.86,83.02,82.85,82.92,113462.0,81.4629,81.6202,81.4531,81.5219,113462.0
2024-09-03 10:30:00,82.92,82.92,82.65,82.65,127969.0,81.5219,81.5219,81.2565,81.2565,127969.0
2024-09-03 10:35:00,82.65,82.71,82.58,82.61,108451.0,81.2565,81.3155,81.1877,81.2171,108451.0
2024-09-03 10:40:00,82.6,82.61,82.47,82.5,73471.0,81.2073,81.2171,81.0795,81.109,73471.0
2024-09-03 10:45:00,82.51,82.58,82.36,82.38,109458.0,81.1188,81.1877,80.9714,80.991,109458.0
2024-09-03 10:50:00,82.37,82.4,82.26,82.29,66316.0,80.9812,81.0107,80.8731,80.9025,66316.0
2024-09-03 10:55:00,82.29,82.36,82.28,82.32,55922.0,80.9025,80.9714,80.8927,80.932,55922.0
2024-09-03 11:00:00,82.33,82.48,82.32,82.38,68515.0,80.9419,81.0893,80.932,80.991,68515.0
2024-09-03 11:05:00,82.39,82.49,82.38,82.45,49133.0,81.0009,81.0992,80.991,81.0598,49133.0
2024-09-03 11:10:00,82.46,82.64,82.45,82.59,71303.0,81.0697,81.2466,81.0598,81.1975,71303.0
2024-09-03 11:15:00,82.59,82.63,82.5,82.52,49033.0,81.1975,81.2368,81.109,81.1287,49033.0
2024-09-03 11:20:00,82.53,82.57,82.46,82.52,43271.0,81.1385,81.1778,81.0697,81.1287,43271.0
2024-09-03 11:25:00,82.52,82.58,82.46,82.47,44940.0,81.1287,81.1877,81.0697,81.0795,44940.0
2024-09-03 11:30:00,82.47,82.49,82.35,82.42,34367.0,81.0795,81.0992,80.9615,81.0304,34367.0
2024-09-03 11:35:00,82.43,82.5,82.43,82.44,31224.0,81.0402,81.109,81.0402,81.05,31224.0
2024-09-03 11:40:00,82.44,82.44,82.31,82.32,51949.0,81.05,81.05,80.9222,80.932,51949.0
2024-09-03 11:45:00,82.33,82.38,82.31,82.33,56095.0,80.9419,80.991,80.9222,80.9419,56095.0
2024-09-03 11:50:00,82.33,82.37,82.31,82.36,35364.0,80.9419,80.9812,80.9222,80.9714,35364.0
2024-09-03 11:55:00,82.36,82.39,82.32,82.33,43888.0,80.9714,81.0009,80.932,80.9419,43888.0
2024-09-03 12:00:00,82.32,82.43,82.31,82.4,45661.0,80.932,81.0402,80.9222,81.0107,45661.0
2024-09-03 12:05:00,82.41,82.49,82.37,82.49,42728.0,81.0205,81.0992,80.9812,81.0992,42728.0
2024-09-03 12:10:00,82.5,82.6,82.47,82.58,46841.0,81.109,81.2073,81.0795,81.1877,46841.0
2024-09-03 12:15:00,82.56,82.59,82.5,82.5,31894.0,81.168,81.1975,81.109,81.109,31894.0
2024-09-03 12:20:00,82.51,82.57,82.5,82.53,33386.0,81.1188,81.1778,81.109,81.1385,33386.0
2024-09-03 12:25:00,82.53,82.62,82.5,82.62,46512.0,81.1385,81.227,81.109,81.227,46512.0
2024-09-03 12:30:00,82.62,82.66,82.55,82.57,35965.0,81.227,81.2663,81.1582,81.1778,35965.0
2024-09-03 12:35:00,82.57,82.65,82.55,82.59,21184.0,81.1778,81.2565,81.1582,81.1975,21184.0
2024-09-03 12:40:00,82.59,82.59,82.51,82.58,39647.0,81.1975,81.1975,81.1188,81.1877,39647.0
2024-09-03 12:45:00,82.58,82.59,82.53,82.56,49428.0,81.1877,81.1975,81.1385,81.168,49428.0
2024-09-03 12:50:00,82.56,82.59,82.5,82.55,61579.0,81.168,81.1975,81.109,81.1582,61579.0
2024-09-03 12:55:00,82.55,82.56,82.43,82.45,31600.0,81.1582,81.168,81.0402,81.0598,31600.0
2024-09-03 13:00:00,82.45,82.49,82.44,82.47,30604.0,81.0598,81.0992,81.05,81.0795,30604.0
2024-09-03 13:05:00,82.47,82.5,82.44,82.46,30303.0,81.0795,81.109,81.05,81.0697,30303.0
2024-09-03 13:10:00,82.46,82.5,82.38,82.41,39212.0,81.0697,81.109,80.991,81.0205,39212.0
2024-09-03 13:15:00,82.41,82.41,82.33,82.38,35345.0,81.0205,81.0205,80.9419,80.991,35345.0
2024-09-03 13:20:00,82.38,82.47,82.37,82.45,34172.0,80.991,81.0795,80.9812,81.0598,34172.0
2024-09-03 13:25:00,82.45,82.45,82.39,82.41,27708.0,81.0598,81.0598,81.0009,81.0205,27708.0
2024-09-03 13:30:00,82.41,82.42,82.29,82.29,35508.0,81.0205,81.0304,80.9025,80.9025,35508.0
2024-09-03 13:35:00,82.3,82.34,82.27,82.34,25780.0,80.9124,80.9517,80.8829,80.9517,25780.0
2024-09-03 13:40:00,82.34,82.35,82.26,82.27,36660.0,80.9517,80.9615,80.8731,80.8829,36660.0
2024-09-03 13:45:00,82.27,82.29,82.22,82.26,29708.0,80.8829,80.9025,80.8337,80.8731,29708.0
2024-09-03 13:50:00,82.25,82.26,82.22,82.23,38126.0,80.8632,80.8731,80.8337,80.8436,38126.0
2024-09-03 13:55:00,82.23,82.29,82.18,82.2,45768.0,80.8436,80.9025,80.7944,80.8141,45768.0
2024-09-03 14:00:00,82.19,82.21,82.15,82.19,43452.0,80.8042,80.8239,80.7649,80.8042,43452.0
2024-09-03 14:05:00,82.19,82.24,82.16,82.16,40419.0,80.8042,80.8534,80.7747,80.7747,40419.0
2024-09-03 14:10:00,82.16,82.21,82.12,82.14,51259.0,80.7747,80.8239,80.7354,80.7551,51259.0
2024-09-03 14:15:00,82.14,82.15,82.07,82.08,65301.0,80.7551,80.7649,80.6863,80.6961,65301.0
2024-09-03 14:20:00,82.09,82.14,82.03,82.08,122058.0,80.7059,80.7551,80.6469,80.6961,122058.0
2024-09-03 14:25:00,82.08,82.14,82.07,82.12,23421.0,80.6961,80.7551,80.6863,80.7354,23421.0
2024-09-03 14:30:00,82.13,82.17,82.07,82.17,47485.0,80.7452,80.7846,80.6863,80.7846,47485.0
2024-09-03 14:35:00,82.16,82.18,82.11,82.14,34097.0,80.7747,80.7944,80.7256,80.7551,34097.0
2024-09-03 14:40:00,82.14,82.15,82.09,82.09,34759.0,80.7551,80.7649,80.7059,80.7059,34759.0
2024-09-03 14:45:00,82.09,82.12,82.07,82.1,36779.0,80.7059,80.7354,80.6863,80.7157,36779.0
2024-09-03 14:50:00,82.09,82.12,82.06,82.08,45612.0,80.7059,80.7354,80.6764,80.6961,45612.0
2024-09-03 14:55:00,82.08,82.1,82.05,82.05,50241.0,80.6961,80.7157,80.6666,80.6666,50241.0
2024-09-03 15:00:00,82.06,82.1,82.03,82.04,41875.0,80.6764,80.7157,80.6469,80.6568,41875.0
2024-09-03 15:05:00,82.04,82.08,82.01,82.02,46436.0,80.6568,80.6961,80.6273,80.6371,46436.0
2024-09-03 15:10:00,82.02,82.03,81.97,82.02,75293.0,80.6371,80.6469,80.5879,80.6371,75293.0
2024-09-03 15:15:00,82.02,82.06,82.0,82.03,46815.0,80.6371,80.6764,80.6174,80.6469,46815.0
2024-09-03 15:20:00,82.02,82.11,82.01,82.08,75079.0,80.6371,80.7256,80.6273,80.6961,75079.0
2024-09-03 15:25:00,82.07,82.07,81.96,82.01,69448.0,80.6863,80.6863,80.5781,80.6273,69448.0
2024-09-03 15:30:00,82.02,82.06,81.98,82.01,86152.0,80.6371,80.6764,80.5978,80.6273,86152.0
2024-09-03 15:35:00,82.01,82.05,81.97,82.04,83993.0,80.6273,80.6666,80.5879,80.6568,83993.0
2024-09-03 15:40:00,82.04,82.1,81.98,82.09,142192.0,80.6568,80.7157,80.5978,80.7059,142192.0
2024-09-03 15:45:00,82.09,82.1,81.96,82.06,178207.0,80.7059,80.7157,80.5781,80.6764,178207.0
2024-09-03 15:50:00,82.06,82.29,82.06,82.28,188136.0,80.6764,80.9025,80.6764,80.8927,188136.0
2024-09-03 15:55:00,82.28,82.29,82.2,82.25,499009.0,80.8927,80.9025,80.8141,80.8632,499009.0
2024-09-04 09:30:00,82.87,83.27,82.76,83.24,285040.0,81.4728,81.866,81.3646,81.8365,285040.0
2024-09-04 09:35:00,83.25,83.4,83.03,83.04,369790.0,81.8464,81.9938,81.6301,81.6399,369790.0
2024-09-04 09:40:00,83.04,83.1,82.85,82.96,244621.0,81.6399,81.6989,81.4531,81.5612,244621.0
2024-09-04 09:45:00,82.96,83.03,82.92,82.99,150760.0,81.5612,81.6301,81.5219,81.5907,150760.0
2024-09-04 09:50:00,82.97,83.06,82.88,82.92,141846.0,81.5711,81.6596,81.4826,81.5219,141846.0
2024-09-04 09:55:00,82.91,83.0,82.76,82.82,144411.0,81.5121,81.6006,81.3646,81.4236,144411.0
2024-09-04 10:00:00,82.81,82.82,82.48,82.57,118701.0,81.4138,81.4236,81.0893,81.1778,118701.0
2024-09-04 10:05:00,82.56,82.76,82.54,82.76,99259.0,81.168,81.3646,81.1483,81.3646,99259.0
2024-09-04 10:10:00,82.76,82.77,82.64,82.72,85756.0,81.3646,81.3745,81.2466,81.3253,85756.0
2024-09-04 10:15:00,82.73,82.73,82.57,82.6,159950.0,81.3351,81.3351,81.1778,81.2073,159950.0
2024-09-04 10:20:00,82.61,82.73,82.59,82.73,96678.0,81.2171,81.3351,81.1975,81.3351,96678.0
2024-09-04 10:25:00,82.74,82.75,82.58,82.66,88220.0,81.345,81.3548,81.1877,81.2663,88220.0
2024-09-04 10:30:00,82.65,82.78,82.64,82.76,59446.0,81.2565,81.3843,81.2466,81.3646,59446.0
2024-09-04 10:35:00,82.77,82.78,82.69,82.73,68959.0,81.3745,81.3843,81.2958,81.3351,68959.0
2024-09-04 10:40:00,82.73,82.76,82.59,82.62,98493.0,81.3351,81.3646,81.1975,81.227,98493.0
2024-09-04 10:45:00,82.61,82.63,82.53,82.54,84950.0,81.2171,81.2368,81.1385,81.1483,84950.0
2024-09-04 10:50:00,82.55,82.59,82.47,82.5,188544.0,81.1582,81.1975,81.0795,81.109,188544.0
2024-09-04 10:55:00,82.5,82.55,82.49,82.55,126501.0,81.109,81.1582,81.0992,81.1582,126501.0
2024-09-04 11:00:00,82.56,82.57,82.46,82.55,181731.0,81.168,81.1778,81.0697,81.1582,181731.0
2024-09-04 11:05:00,82.54,82.64,82.54,82.57,101292.0,81.1483,81.2466,81.1483,81.1778,101292.0
2024-09-04 11:10:00,82.56,82.63,82.52,82.52,77555.0,81.168,81.2368,81.1287,81.1287,77555.0
2024-09-04 11:15:00,82.53,82.55,82.43,82.43,107576.0,81.1385,81.1582,81.0402,81.0402,107576.0
2024-09-04 11:20:00,82.44,82.48,82.33,82.42,72319.0,81.05,81.0893,80.9419,81.0304,72319.0
2024-09-04 11:25:00,82.42,82.47,82.38,82.39,140092.0,81.0304,81.0795,80.991,81.0009,140092.0
2024-09-04 11:30:00,82.39,82.44,82.3,82.41,131066.0,81.0009,81.05,80.9124,81.0205,131066.0
2024-09-04 11:35:00,82.41,82.5,82.4,82.42,64432.0,81.0205,81.109,81.0107,81.0304,64432.0
2024-09-04 11:40:00,82.42,82.45,82.34,82.35,100781.0,81.0304,81.0598,80.9517,80.9615,100781.0
2024-09-04 11:45:00,82.36,82.45,82.34,82.34,142083.0,80.9714,81.0598,80.9517,80.9517,142083.0
2024-09-04 11:50:00,82.34,82.45,82.34,82.44,34860.0,80.9517,81.0598,80.9517,81.05,34860.0
2024-09-04 11:55:00,82.44,82.47,82.37,82.38,57657.0,81.05,81.0795,80.9812,80.991,57657.0
2024-09-04 12:00:00,82.38,82.41,82.35,82.37,55190.0,80.991,81.0205,80.9615,80.9812,55190.0
2024-09-04 12:05:00,82.37,82.49,82.36,82.48,75271.0,80.9812,81.0992,80.9714,81.0893,75271.0
2024-09-04 12:10:00,82.49,82.57,82.49,82.53,91221.0,81.0992,81.1778,81.0992,81.1385,91221.0
2024-09-04 12:15:00,82.53,82.64,82.52,82.59,65803.0,81.1385,81.2466,81.1287,81.1975,65803.0
2024-09-04 12:20:00,82.6,82.67,82.59,82.66,51059.0,81.2073,81.2761,81.1975,81.2663,51059.0
2024-09-04 12:25:00,82.66,82.72,82.62,82.64,61525.0,81.2663,81.3253,81.227,81.2466,61525.0
2024-09-04 12:30:00,82.65,82.77,82.64,82.72,73626.0,81.2565,81.3745,81.2466,81.3253,73626.0
2024-09-04 12:35:00,82.72,82.72,82.64,82.66,33959.0,81.3253,81.3253,81.2466,81.2663,33959.0
2024-09-04 12:40:00,82.66,82.68,82.62,82.63,38570.0,81.2663,81.286,81.227,81.2368,38570.0
2024-09-04 12:45:00,82.62,82.66,82.6,82.65,22457.0,81.227,81.2663,81.2073,81.2565,22457.0
2024-09-04 12:50:00,82.65,82.67,82.63,82.65,38419.0,81.2565,81.2761,81.2368,81.2565,38419.0
2024-09-04 12:55:00,82.65,82.69,82.59,82.64,52966.0,81.2565,81.2958,81.1975,81.2466,52966.0
2024-09-04 13:00:00,82.64,82.64,82.59,82.6,60293.0,81.2466,81.2466,81.1975,81.2073,60293.0
2024-09-04 13:05:00,82.61,82.69,82.6,82.68,35201.0,81.2171,81.2958,81.2073,81.286,35201.0
2024-09-04 13:10:00,82.67,82.69,82.6,82.63,34468.0,81.2761,81.2958,81.2073,81.2368,34468.0
2024-09-04 13:15:00,82.64,82.65,82.59,82.64,36352.0,81.2466,81.2565,81.1975,81.2466,36352.0
2024-09-04 13:20:00,82.65,82.74,82.65,82.7,52252.0,81.2565,81.345,81.2565,81.3056,52252.0
2024-09-04 13:25:00,82.71,82.77,82.68,82.7,40950.0,81.3155,81.3745,81.286,81.3056,40950.0
2024-09-04 13:30:00,82.69,82.7,82.63,82.66,42987.0,81.2958,81.3056,81.2368,81.2663,42987.0
2024-09-04 13:35:00,82.66,82.68,82.65,82.66,37895.0,81.2663,81.286,81.2565,81.2663,37895.0
2024-09-04 13:40:00,82.66,82.68,82.59,82.61,33358.0,81.2663,81.286,81.1975,81.2171,33358.0
2024-09-04 13:45:00,82.6,82.64,82.59,82.6,28998.0,81.2073,81.2466,81.1975,81.2073,28998.0
2024-09-04 13:50:00,82.6,82.61,82.59,82.6,47963.0,81.2073,81.2171,81.1975,81.2073,47963.0
2024-09-04 13:55:00,82.61,82.62,82.59,82.6,70203.0,81.2171,81.227,81.1975,81.2073,70203.0
2024-09-04 14:00:00,82.6,82.67,82.59,82.64,42613.0,81.2073,81.2761,81.1975,81.2466,42613.0
2024-09-04 14:05:00,82.64,82.67,82.61,82.67,36061.0,81.2466,81.2761,81.2171,81.2761,36061.0
2024-09-04 14:10:00,82.67,82.75,82.64,82.7,52755.0,81.2761,81.3548,81.2466,81.3056,52755.0
2024-09-04 14:15:00,82.71,82.75,82.66,82.67,63036.0,81.3155,81.3548,81.2663,81.2761,63036.0
2024-09-04 14:20:00,82.67,82.68,82.62,82.65,38436.0,81.2761,81.286,81.227,81.2565,38436.0
2024-09-04 14:25:00,82.65,82.7,82.65,82.69,24262.0,81.2565,81.3056,81.2565,81.2958,24262.0
2024-09-04 14:30:00,82.68,82.69,82.64,82.65,37593.0,81.286,81.2958,81.2466,81.2565,37593.0
2024-09-04 14:35:00,82.64,82.64,82.56,82.58,78595.0,81.2466,81.2466,81.168,81.1877,78595.0
2024-09-04 14:40:00,82.58,82.61,82.57,82.59,48901.0,81.1877,81.2171,81.1778,81.1975,48901.0
2024-09-04 14:45:00,82.59,82.6,82.53,82.55,50757.0,81.1975,81.2073,81.1385,81.1582,50757.0
2024-09-04 14:50:00,82.56,82.59,82.5,82.57,37989.0,81.168,81.1975,81.109,81.1778,37989.0
2024-09-04 14:55:00,82.56,82.59,82.52,82.53,70635.0,81.168,81.1975,81.1287,81.1385,70635.0
2024-09-04 15:00:00,82.53,82.54,82.44,82.45,102063.0,81.1385,81.1483,81.05,81.0598,102063.0
2024-09-04 15:05:00,82.46,82.52,82.46,82.49,114669.0,81.0697,81.1287,81.0697,81.0992,114669.0
2024-09-04 15:10:00,82.5,82.54,82.48,82.5,127860.0,81.109,81.1483,81.0893,81.109,127860.0
2024-09-04 15:15:00,82.5,82.53,82.44,82.45,70735.0,81.109,81.1385,81.05,81.0598,70735.0
2024-09-04 15:20:00,82.44,82.52,82.44,82.49,74720.0,81.05,81.1287,81.05,81.0992,74720.0
2024-09-04 15:25:00,82.49,82.5,82.41,82.45,194178.0,81.0992,81.109,81.0205,81.0598,194178.0
2024-09-04 15:30:00,82.45,82.52,82.44,82.46,98574.0,81.0598,81.1287,81.05,81.0697,98574.0
2024-09-04 15:35:00,82.45,82.5,82.43,82.47,98682.0,81.0598,81.109,81.0402,81.0795,98682.0
2024-09-04 15:40:00,82.47,82.51,82.45,82.5,87723.0,81.0795,81.1188,81.0598,81.109,87723.0
2024-09-04 15:45:00,82.5,82.54,82.44,82.45,136232.0,81.109,81.1483,81.05,81.0598,136232.0
2024-09-04 15:50:00,82.45,82.49,82.31,82.31,184372.0,81.0598,81.0992,80.9222,80.9222,184372.0
2024-09-04 15:55:00,82.31,82.5,82.3,82.44,421060.0,80.9222,81.109,80.9124,81.05,421060.0
2024-09-05 09:30:00,82.11,82.6,82.1,82.38,396574.0,80.7256,81.2073,80.7157,80.991,396574.0
2024-09-05 09:35:00,82.38,82.82,82.35,82.67,215882.0,80.991,81.4236,80.9615,81.2761,215882.0
2024-09-05 09:40:00,82.69,82.91,82.64,82.89,219833.0,81.2958,81.5121,81.2466,81.4924,219833.0
2024-09-05 09:45:00,82.87,83.01,82.28,82.33,438804.0,81.4728,81.6104,80.8927,80.9419,438804.0
2024-09-05 09:50:00,82.33,82.34,82.01,82.09,153170.0,80.9419,80.9517,80.6273,80.7059,153170.0
2024-09-05 09:55:00,82.09,82.23,82.0,82.21,118697.0,80.7059,80.8436,80.6174,80.8239,118697.0
2024-09-05 10:00:00,82.21,82.35,82.03,82.34,246281.0,80.8239,80.9615,80.6469,80.9517,246281.0
2024-09-05 10:05:00,82.34,82.52,82.27,82.52,141680.0,80.9517,81.1287,80.8829,81.1287,141680.0
2024-09-05 10:10:00,82.52,82.52,82.29,82.3,94747.0,81.1287,81.1287,80.9025,80.9124,94747.0
2024-09-05 10:15:00,82.3,82.46,82.21,82.38,100238.0,80.9124,81.0697,80.8239,80.991,100238.0
2024-09-05 10:20:00,82.38,82.47,82.35,82.43,91971.0,80.991,81.0795,80.9615,81.0402,91971.0
2024-09-05 10:25:00,82.43,82.45,82.19,82.3,124151.0,81.0402,81.0598,80.8042,80.9124,124151.0
2024-09-05 10:30:00,82.31,82.37,82.2,82.31,59843.0,80.9222,80.9812,80.8141,80.9222,59843.0
2024-09-05 10:35:00,82.31,82.45,82.3,82.42,57654.0,80.9222,81.0598,80.9124,81.0304,57654.0
2024-09-05 10:40:00,82.41,82.44,82.31,82.37,89884.0,81.0205,81.05,80.9222,80.9812,89884.0
2024-09-05 10:45:00,82.37,82.39,82.08,82.09,115102.0,80.9812,81.0009,80.6961,80.7059,115102.0
2024-09-05 10:50:00,82.09,82.21,82.05,82.18,90560.0,80.7059,80.8239,80.6666,80.7944,90560.0
2024-09-05 10:55:00,82.19,82.23,82.13,82.14,43352.0,80.8042,80.8436,80.7452,80.7551,43352.0
2024-09-05 11:00:00,82.14,82.18,82.0,82.16,144681.0,80.7551,80.7944,80.6174,80.7747,144681.0
2024-09-05 11:05:00,82.15,82.24,82.15,82.18,62182.0,80.7649,80.8534,80.7649,80.7944,62182.0
2024-09-05 11:10:00,82.18,82.2,82.04,82.09,76758.0,80.7944,80.8141,80.6568,80.7059,76758.0
2024-09-05 11:15:00,82.09,82.23,82.08,82.17,82820.0,80.7059,80.8436,80.6961,80.7846,82820.0
2024-09-05 11:20:00,82.17,82.22,82.06,82.08,89397.0,80.7846,80.8337,80.6764,80.6961,89397.0
2024-09-05 11:25:00,82.08,82.15,82.03,82.08,56908.0,80.6961,80.7649,80.6469,80.6961,56908.0
2024-09-05 11:30:00,82.08,82.13,82.02,82.11,62932.0,80.6961,80.7452,80.6371,80.7256,62932.0
2024-09-05 11:35:00,82.11,82.19,82.1,82.17,87648.0,80.7256,80.8042,80.7157,80.7846,87648.0
2024-09-05 11:40:00,82.16,82.25,82.15,82.25,50172.0,80.7747,80.8632,80.7649,80.8632,50172.0
2024-09-05 11:45:00,82.25,82.3,82.18,82.18,165353.0,80.8632,80.9124,80.7944,80.7944,165353.0
2024-09-05 11:50:00,82.18,82.26,82.17,82.18,47284.0,80.7944,80.8731,80.7846,80.7944,47284.0
2024-09-05 11:55:00,82.19,82.2,82.1,82.11,39534.0,80.8042,80.8141,80.7157,80.7256,39534.0
2024-09-05 12:00:00,82.1,82.18,82.1,82.16,52367.0,80.7157,80.7944,80.7157,80.7747,52367.0
2024-09-05 12:05:00,82.16,82.19,82.14,82.18,17967.0,80.7747,80.8042,80.7551,80.7944,17967.0
2024-09-05 12:10:00,82.17,82.17,82.07,82.08,27709.0,80.7846,80.7846,80.6863,80.6961,27709.0
2024-09-05 12:15:00,82.09,82.13,82.06,82.13,24410.0,80.7059,80.7452,80.6764,80.7452,24410.0
2024-09-05 12:20:00,82.13,82.29,82.13,82.29,44208.0,80.7452,80.9025,80.7452,80.9025,44208.0
2024-09-05 12:25:00,82.29,82.31,82.26,82.29,47754.0,80.9025,80.9222,80.8731,80.9025,47754.0
2024-09-05 12:30:00,82.28,82.28,82.23,82.24,25954.0,80.8927,80.8927,80.8436,80.8534,25954.0
2024-09-05 12:35:00,82.25,82.29,82.16,82.16,38603.0,80.8632,80.9025,80.7747,80.7747,38603.0
2024-09-05 12:40:00,82.17,82.26,82.17,82.22,24902.0,80.7846,80.8731,80.7846,80.8337,24902.0
2024-09-05 12:45:00,82.22,82.23,82.15,82.16,50226.0,80.8337,80.8436,80.7649,80.7747,50226.0
2024-09-05 12:50:00,82.15,82.15,82.11,82.11,27360.0,80.7649,80.7649,80.7256,80.7256,27360.0
2024-09-05 12:55:00,82.12,82.16,82.11,82.14,68152.0,80.7354,80.7747,80.7256,80.7551,68152.0
2024-09-05 13:00:00,82.15,82.15,82.11,82.12,36874.0,80.7649,80.7649,80.7256,80.7354,36874.0
2024-09-05 13:05:00,82.12,82.21,82.1,82.2,73494.0,80.7354,80.8239,80.7157,80.8141,73494.0
2024-09-05 13:10:00,82.21,82.3,82.2,82.2,45027.0,80.8239,80.9124,80.8141,80.8141,45027.0
2024-09-05 13:15:00,82.2,82.21,82.14,82.14,27356.0,80.8141,80.8239,80.7551,80.7551,27356.0
2024-09-05 13:20:00,82.13,82.17,82.11,82.13,17792.0,80.7452,80.7846,80.7256,80.7452,17792.0
2024-09-05 13:25:00,82.13,82.15,82.04,82.04,28671.0,80.7452,80.7649,80.6568,80.6568,28671.0
2024-09-05 13:30:00,82.04,82.07,82.02,82.06,33986.0,80.6568,80.6863,80.6371,80.6764,33986.0
2024-09-05 13:35:00,82.06,82.11,82.04,82.08,27127.0,80.6764,80.7256,80.6568,80.6961,27127.0
2024-09-05 13:40:00,82.08,82.15,82.07,82.12,31868.0,80.6961,80.7649,80.6863,80.7354,31868.0
2024-09-05 13:45:00,82.12,82.21,82.12,82.19,22759.0,80.7354,80.8239,80.7354,80.8042,22759.0
2024-09-05 13:50:00,82.19,82.19,82.14,82.15,30509.0,80.8042,80.8042,80.7551,80.7649,30509.0
2024-09-05 13:55:00,82.15,82.23,82.13,82.22,35498.0,80.7649,80.8436,80.7452,80.8337,35498.0
2024-09-05 14:00:00,82.23,82.36,82.16,82.32,111904.0,80.8436,80.9714,80.7747,80.932,111904.0
2024-09-05 14:05:00,82.32,82.42,82.27,82.36,111526.0,80.932,81.0304,80.8829,80.9714,111526.0
2024-09-05 14:10:00,82.35,82.39,82.3,82.31,35490.0,80.9615,81.0009,80.9124,80.9222,35490.0
2024-09-05 14:15:00,82.31,82.42,82.31,82.38,69365.0,80.9222,81.0304,80.9222,80.991,69365.0
2024-09-05 14:20:00,82.39,82.42,82.36,82.36,45715.0,81.0009,81.0304,80.9714,80.9714,45715.0
2024-09-05 14:25:00,82.36,82.39,82.3,82.36,58807.0,80.9714,81.0009,80.9124,80.9714,58807.0
2024-09-05 14:30:00,82.35,82.48,82.35,82.45,59481.0,80.9615,81.0893,80.9615,81.0598,59481.0
2024-09-05 14:35:00,82.45,82.5,82.4,82.44,47669.0,81.0598,81.109,81.0107,81.05,47669.0
2024-09-05 14:40:00,82.44,82.45,82.41,82.45,30418.0,81.05,81.0598,81.0205,81.0598,30418.0
2024-09-05 14:45:00,82.44,82.45,82.41,82.43,52136.0,81.05,81.0598,81.0205,81.0402,52136.0
2024-09-05 14:50:00,82.43,82.48,82.4,82.41,51761.0,81.0402,81.0893,81.0107,81.0205,51761.0
2024-09-05 14:55:00,82.41,82.45,82.39,82.42,50907.0,81.0205,81.0598,81.0009,81.0304,50907.0
2024-09-05 15:00:00,82.42,82.42,82.34,82.38,59968.0,81.0304,81.0304,80.9517,80.991,59968.0
2024-09-05 15:05:00,82.38,82.39,82.32,82.34,26001.0,80.991,81.0009,80.932,80.9517,26001.0
2024-09-05 15:10:00,82.33,82.35,82.31,82.33,43718.0,80.9419,80.9615,80.9222,80.9419,43718.0
2024-09-05 15:15:00,82.33,82.34,82.28,82.31,59916.0,80.9419,80.9517,80.8927,80.9222,59916.0
2024-09-05 15:20:00,82.3,82.33,82.25,82.33,51491.0,80.9124,80.9419,80.8632,80.9419,51491.0
2024-09-05 15:25:00,82.34,82.37,82.31,82.37,55307.0,80.9517,80.9812,80.9222,80.9812,55307.0
2024-09-05 15:30:00,82.37,82.45,82.35,82.4,81244.0,80.9812,81.0598,80.9615,81.0107,81244.0
2024-09-05 15:35:00,82.4,82.43,82.33,82.37,83852.0,81.0107,81.0402,80.9419,80.9812,83852.0
2024-09-05 15:40:00,82.36,82.36,82.29,82.3,141472.0,80.9714,80.9714,80.9025,80.9124,141472.0
2024-09-05 15:45:00,82.3,82.37,82.28,82.31,152855.0,80.9124,80.9812,80.8927,80.9222,152855.0
2024-09-05 15:50:00,82.31,82.33,82.28,82.32,145263.0,80.9222,80.9419,80.8927,80.932,145263.0
2024-09-05 15:55:00,82.32,82.44,82.28,82.41,293742.0,80.932,81.05,80.8927,81.0205,293742.0
2024-09-06 09:30:00,82.12,82.62,82.12,82.51,251034.0,80.7354,81.227,80.7354,81.1188,251034.0
2024-09-06 09:35:00,82.49,82.58,82.19,82.27,124482.0,81.0992,81.1877,80.8042,80.8829,124482.0
2024-09-06 09:40:00,82.26,82.31,82.04,82.14,135743.0,80.8731,80.9222,80.6568,80.7551,135743.0
2024-09-06 09:45:00,82.16,82.26,82.07,82.13,84448.0,80.7747,80.8731,80.6863,80.7452,84448.0
2024-09-06 09:50:00,82.13,82.16,82.05,82.11,58839.0,80.7452,80.7747,80.6666,80.7256,58839.0
2024-09-06 09:55:00,82.12,82.2,81.83,81.86,210868.0,80.7354,80.8141,80.4503,80.4798,210868.0
2024-09-06 10:00:00,81.87,81.87,81.51,81.66,174961.0,80.4896,80.4896,80.1357,80.2832,174961.0
2024-09-06 10:05:00,81.67,81.72,81.5,81.51,101242.0,80.293,80.3422,80.1259,80.1357,101242.0
2024-09-06 10:10:00,81.51,81.62,81.29,81.41,113007.0,80.1357,80.2438,79.9194,80.0374,113007.0
2024-09-06 10:15:00,81.39,81.46,81.29,81.42,69265.0,80.0177,80.0865,79.9194,80.0472,69265.0
2024-09-06 10:20:00,81.42,81.51,81.37,81.42,68647.0,80.0472,80.1357,79.9981,80.0472,68647.0
2024-09-06 10:25:00,81.41,81.42,81.23,81.24,85000.0,80.0374,80.0472,79.8604,79.8702,85000.0
2024-09-06 10:30:00,81.24,81.37,81.22,81.33,86216.0,79.8702,79.9981,79.8506,79.9587,86216.0
2024-09-06 10:35:00,81.34,81.47,81.27,81.38,121002.0,79.9686,80.0964,79.8997,80.0079,121002.0
2024-09-06 10:40:00,81.37,81.45,81.29,81.37,80055.0,79.9981,80.0767,79.9194,79.9981,80055.0
2024-09-06 10:45:00,81.38,81.47,81.38,81.45,73490.0,80.0079,80.0964,80.0079,80.0767,73490.0
2024-09-06 10:50:00,81.44,81.56,81.43,81.47,100156.0,80.0669,80.1849,80.057,80.0964,100156.0
2024-09-06 10:55:00,81.45,81.55,81.45,81.46,75496.0,80.0767,80.175,80.0767,80.0865,75496.0
2024-09-06 11:00:00,81.45,81.94,81.43,81.77,198233.0,80.0767,80.5584,80.057,80.3913,198233.0
2024-09-06 11:05:00,81.77,81.85,81.71,81.72,59911.0,80.3913,80.47,80.3323,80.3422,59911.0
2024-09-06 11:10:00,81.73,81.85,81.73,81.84,42864.0,80.352,80.47,80.352,80.4601,42864.0
2024-09-06 11:15:00,81.84,81.88,81.71,81.73,47511.0,80.4601,80.4995,80.3323,80.352,47511.0
2024-09-06 11:20:00,81.74,81.84,81.72,81.81,40023.0,80.3618,80.4601,80.3422,80.4306,40023.0
2024-09-06 11:25:00,81.81,81.85,81.67,81.68,50144.0,80.4306,80.47,80.293,80.3028,50144.0
2024-09-06 11:30:00,81.68,81.84,81.62,81.72,62315.0,80.3028,80.4601,80.2438,80.3422,62315.0
2024-09-06 11:35:00,81.72,81.79,81.68,81.76,39553.0,80.3422,80.411,80.3028,80.3815,39553.0
2024-09-06 11:40:00,81.77,81.78,81.68,81.72,39066.0,80.3913,80.4011,80.3028,80.3422,39066.0
2024-09-06 11:45:00,81.73,81.73,81.62,81.68,60711.0,80.352,80.352,80.2438,80.3028,60711.0
2024-09-06 11:50:00,81.68,81.68,81.5,81.51,62619.0,80.3028,80.3028,80.1259,80.1357,62619.0
2024-09-06 11:55:00,81.52,81.58,81.47,81.51,65700.0,80.1455,80.2045,80.0964,80.1357,65700.0
2024-09-06 12:00:00,81.5,81.58,81.5,81.55,37460.0,80.1259,80.2045,80.1259,80.175,37460.0
2024-09-06 12:05:00,81.55,81.57,81.49,81.54,36693.0,80.175,80.1947,80.116,80.1652,36693.0
2024-09-06 12:10:00,81.55,81.61,81.48,81.58,46964.0,80.175,80.234,80.1062,80.2045,46964.0
2024-09-06 12:15:00,81.56,81.56,81.47,81.51,32589.0,80.1849,80.1849,80.0964,80.1357,32589.0
2024-09-06 12:20:00,81.51,81.51,81.44,81.49,49903.0,80.1357,80.1357,80.0669,80.116,49903.0
2024-09-06 12:25:00,81.5,81.52,81.41,81.41,30644.0,80.1259,80.1455,80.0374,80.0374,30644.0
2024-09-06 12:30:00,81.41,81.48,81.39,81.47,51845.0,80.0374,80.1062,80.0177,80.0964,51845.0
2024-09-06 12:35:00,81.47,81.5,81.39,81.41,32245.0,80.0964,80.1259,80.0177,80.0374,32245.0
2024-09-06 12:40:00,81.41,81.42,81.37,81.4,31304.0,80.0374,80.0472,79.9981,80.0276,31304.0
2024-09-06 12:45:00,81.39,81.39,81.32,81.33,42926.0,80.0177,80.0177,79.9489,79.9587,42926.0
2024-09-06 12:50:00,81.33,81.35,81.24,81.26,57093.0,79.9587,79.9784,79.8702,79.8899,57093.0
2024-09-06 12:55:00,81.26,81.33,81.25,81.33,45757.0,79.8899,79.9587,79.8801,79.9587,45757.0
2024-09-06 13:00:00,81.33,81.33,81.28,81.31,25744.0,79.9587,79.9587,79.9096,79.9391,25744.0
2024-09-06 13:05:00,81.3,81.43,81.28,81.42,51710.0,79.9292,80.057,79.9096,80.0472,51710.0
2024-09-06 13:10:00,81.42,81.54,81.4,81.52,31784.0,80.0472,80.1652,80.0276,80.1455,31784.0
2024-09-06 13:15:00,81.52,81.53,81.45,81.52,33772.0,80.1455,80.1554,80.0767,80.1455,33772.0
2024-09-06 13:20:00,81.52,81.73,81.52,81.65,73292.0,80.1455,80.352,80.1455,80.2733,73292.0
2024-09-06 13:25:00,81.65,81.71,81.6,81.6,46650.0,80.2733,80.3323,80.2242,80.2242,46650.0
2024-09-06 13:30:00,81.61,81.62,81.58,81.61,37240.0,80.234,80.2438,80.2045,80.234,37240.0
2024-09-06 13:35:00,81.61,81.61,81.56,81.57,28518.0,80.234,80.234,80.1849,80.1947,28518.0
2024-09-06 13:40:00,81.56,81.6,81.55,81.59,29014.0,80.1849,80.2242,80.175,80.2143,29014.0
2024-09-06 13:45:00,81.6,81.66,81.58,81.65,31634.0,80.2242,80.2832,80.2045,80.2733,31634.0
2024-09-06 13:50:00,81.65,81.71,81.57,81.7,63410.0,80.2733,80.3323,80.1947,80.3225,63410.0
2024-09-06 13:55:00,81.7,81.73,81.64,81.64,34445.0,80.3225,80.352,80.2635,80.2635,34445.0
2024-09-06 14:00:00,81.65,81.65,81.52,81.56,34442.0,80.2733,80.2733,80.1455,80.1849,34442.0
2024-09-06 14:05:00,81.56,81.62,81.46,81.59,86041.0,80.1849,80.2438,80.0865,80.2143,86041.0
2024-09-06 14:10:00,81.59,81.64,81.57,81.58,30096.0,80.2143,80.2635,80.1947,80.2045,30096.0
2024-09-06 14:15:00,81.58,81.61,81.51,81.56,44428.0,80.2045,80.234,80.1357,80.1849,44428.0
2024-09-06 14:20:00,81.57,81.62,81.55,81.55,29683.0,80.1947,80.2438,80.175,80.175,29683.0
2024-09-06 14:25:00,81.55,81.56,81.44,81.55,88591.0,80.175,80.1849,80.0669,80.175,88591.0
2024-09-06 14:30:00,81.54,81.55,81.39,81.39,74910.0,80.1652,80.175,80.0177,80.0177,74910.0
2024-09-06 14:35:00,81.4,81.4,81.32,81.38,39225.0,80.0276,80.0276,79.9489,80.0079,39225.0
2024-09-06 14:40:00,81.38,81.42,81.36,81.38,35449.0,80.0079,80.0472,79.9882,80.0079,35449.0
2024-09-06 14:45:00,81.39,81.42,81.35,81.38,49137.0,80.0177,80.0472,79.9784,80.0079,49137.0
2024-09-06 14:50:00,81.38,81.41,81.34,81.39,31595.0,80.0079,80.0374,79.9686,80.0177,31595.0
2024-09-06 14:55:00,81.4,81.41,81.38,81.39,47173.0,80.0276,80.0374,80.0079,80.0177,47173.0
2024-09-06 15:00:00,81.4,81.41,81.37,81.39,57108.0,80.0276,80.0374,79.9981,80.0177,57108.0
2024-09-06 15:05:00,81.39,81.48,81.38,81.44,69491.0,80.0177,80.1062,80.0079,80.0669,69491.0
2024-09-06 15:10:00,81.44,81.5,81.42,81.49,80729.0,80.0669,80.1259,80.0472,80.116,80729.0
2024-09-06 15:15:00,81.48,81.53,81.43,81.45,40097.0,80.1062,80.1554,80.057,80.0767,40097.0
2024-09-06 15:20:00,81.45,81.49,81.44,81.48,48200.0,80.0767,80.116,80.0669,80.1062,48200.0
2024-09-06 15:25:00,81.49,81.57,81.48,81.53,59113.0,80.116,80.1947,80.1062,80.1554,59113.0
2024-09-06 15:30:00,81.53,81.55,81.47,81.5,83694.0,80.1554,80.175,80.0964,80.1259,83694.0
2024-09-06 15:35:00,81.5,81.51,81.43,81.46,81061.0,80.1259,80.1357,80.057,80.0865,81061.0
2024-09-06 15:40:00,81.46,81.52,81.45,81.48,136876.0,80.0865,80.1455,80.0767,80.1062,136876.0
2024-09-06 15:45:00,81.48,81.48,81.39,81.44,121197.0,80.1062,80.1062,80.0177,80.0669,121197.0
2024-09-06 15:50:00,81.45,81.48,81.27,81.28,177031.0,80.0767,80.1062,79.8997,79.9096,177031.0
2024-09-06 15:55:00,81.29,81.3,81.17,81.19,416943.0,79.9194,79.9292,79.8014,79.8211,416943.0
2024-09-09 09:30:00,80.93,81.14,80.36,80.56,380986.0,79.5655,79.7719,79.0051,79.2017,380986.0
2024-09-09 09:35:00,80.57,80.93,80.34,80.93,201060.0,79.2115,79.5655,78.9854,79.5655,201060.0
2024-09-09 09:40:00,80.94,80.95,80.59,80.59,219102.0,79.5753,79.5851,79.2312,79.2312,219102.0
2024-09-09 09:45:00,80.59,80.75,80.49,80.66,141028.0,79.2312,79.3885,79.1329,79.3,141028.0
2024-09-09 09:50:00,80.66,80.9,80.61,80.79,132073.0,79.3,79.536,79.2509,79.4278,132073.0
2024-09-09 09:55:00,80.78,80.88,80.75,80.85,89509.0,79.418,79.5163,79.3885,79.4868,89509.0
2024-09-09 10:00:00,80.85,80.92,80.66,80.89,175272.0,79.4868,79.5556,79.3,79.5261,175272.0
2024-09-09 10:05:00,80.88,80.9,80.77,80.88,85255.0,79.5163,79.536,79.4082,79.5163,85255.0
2024-09-09 10:10:00,80.87,81.05,80.81,80.83,130619.0,79.5065,79.6835,79.4475,79.4672,130619.0
2024-09-09 10:15:00,80.84,80.92,80.73,80.74,100110.0,79.477,79.5556,79.3688,79.3787,100110.0
2024-09-09 10:20:00,80.73,80.86,80.68,80.72,222431.0,79.3688,79.4967,79.3197,79.359,222431.0
2024-09-09 10:25:00,80.72,80.74,80.49,80.5,89065.0,79.359,79.3787,79.1329,79.1427,89065.0
2024-09-09 10:30:00,80.49,80.53,80.32,80.36,105756.0,79.1329,79.1722,78.9658,79.0051,105756.0
2024-09-09 10:35:00,80.37,80.45,80.31,80.4,69677.0,79.0149,79.0936,78.9559,79.0444,69677.0
2024-09-09 10:40:00,80.41,80.54,80.38,80.45,71896.0,79.0542,79.1821,79.0247,79.0936,71896.0
2024-09-09 10:45:00,80.45,80.53,80.37,80.49,52712.0,79.0936,79.1722,79.0149,79.1329,52712.0
2024-09-09 10:50:00,80.49,80.6,80.49,80.6,46569.0,79.1329,79.241,79.1329,79.241,46569.0
2024-09-09 10:55:00,80.6,80.67,80.5,80.5,55701.0,79.241,79.3099,79.1427,79.1427,55701.0
2024-09-09 11:00:00,80.5,80.69,80.48,80.67,67274.0,79.1427,79.3295,79.1231,79.3099,67274.0
2024-09-09 11:05:00,80.66,80.73,80.62,80.66,62534.0,79.3,79.3688,79.2607,79.3,62534.0
2024-09-09 11:10:00,80.65,80.74,80.61,80.7,65824.0,79.2902,79.3787,79.2509,79.3394,65824.0
2024-09-09 11:15:00,80.7,80.88,80.68,80.88,70192.0,79.3394,79.5163,79.3197,79.5163,70192.0
2024-09-09 11:20:00,80.88,80.99,80.88,80.98,73669.0,79.5163,79.6245,79.5163,79.6146,73669.0
2024-09-09 11:25:00,80.97,81.0,80.88,80.92,76920.0,79.6048,79.6343,79.5163,79.5556,76920.0
2024-09-09 11:30:00,80.91,80.98,80.9,80.93,58524.0,79.5458,79.6146,79.536,79.5655,58524.0
2024-09-09 11:35:00,80.92,80.94,80.85,80.93,75052.0,79.5556,79.5753,79.4868,79.5655,75052.0
2024-09-09 11:40:00,80.94,80.99,80.91,80.95,37025.0,79.5753,79.6245,79.5458,79.5851,37025.0
2024-09-09 11:45:00,80.94,81.0,80.93,81.0,69553.0,79.5753,79.6343,79.5655,79.6343,69553.0
2024-09-09 11:50:00,81.0,81.01,80.95,80.98,52327.0,79.6343,79.6441,79.5851,79.6146,52327.0
2024-09-09 11:55:00,80.98,81.14,80.96,81.13,76550.0,79.6146,79.7719,79.595,79.7621,76550.0
2024-09-09 12:00:00,81.12,81.13,81.02,81.03,53667.0,79.7523,79.7621,79.654,79.6638,53667.0
2024-09-09 12:05:00,81.03,81.15,81.02,81.14,116195.0,79.6638,79.7818,79.654,79.7719,116195.0
2024-09-09 12:10:00,81.13,81.18,81.09,81.09,53496.0,79.7621,79.8113,79.7228,79.7228,53496.0
2024-09-09 12:15:00,81.11,81.18,81.06,81.17,37678.0,79.7424,79.8113,79.6933,79.8014,37678.0
2024-09-09 12:20:00,81.17,81.19,80.9,80.97,81187.0,79.8014,79.8211,79.536,79.6048,81187.0
2024-09-09 12:25:00,80.96,80.98,80.93,80.95,51747.0,79.595,79.6146,79.5655,79.5851,51747.0
2024-09-09 12:30:00,80.95,80.95,80.87,80.89,67766.0,79.5851,79.5851,79.5065,79.5261,67766.0
2024-09-09 12:35:00,80.9,80.96,80.89,80.95,63090.0,79.536,79.595,79.5261,79.5851,63090.0
2024-09-09 12:40:00,80.96,81.04,80.92,80.95,182026.0,79.595,79.6736,79.5556,79.5851,182026.0
2024-09-09 12:45:00,80.95,80.95,80.86,80.87,91234.0,79.5851,79.5851,79.4967,79.5065,91234.0
2024-09-09 12:50:00,80.88,80.94,80.86,80.93,76050.0,79.5163,79.5753,79.4967,79.5655,76050.0
2024-09-09 12:55:00,80.93,80.94,80.9,80.93,74481.0,79.5655,79.5753,79.536,79.5655,74481.0
2024-09-09 13:00:00,80.92,81.03,80.92,81.01,76158.0,79.5556,79.6638,79.5556,79.6441,76158.0
2024-09-09 13:05:00,81.01,81.23,81.0,81.2,88151.0,79.6441,79.8604,79.6343,79.8309,88151.0
2024-09-09 13:10:00,81.2,81.38,81.2,81.34,136204.0,79.8309,80.0079,79.8309,79.9686,136204.0
2024-09-09 13:15:00,81.35,81.41,81.3,81.4,99893.0,79.9784,80.0374,79.9292,80.0276,99893.0
2024-09-09 13:20:00,81.41,81.55,81.37,81.5,94792.0,80.0374,80.175,79.9981,80.1259,94792.0
2024-09-09 13:25:00,81.51,81.53,81.43,81.52,96698.0,80.1357,80.1554,80.057,80.1455,96698.0
2024-09-09 13:30:00,81.51,81.54,81.44,81.53,104378.0,80.1357,80.1652,80.0669,80.1554,104378.0
2024-09-09 13:35:00,81.54,81.59,81.43,81.59,132737.0,80.1652,80.2143,80.057,80.2143,132737.0
2024-09-09 13:40:00,81.59,81.62,81.47,81.49,66425.0,80.2143,80.2438,80.0964,80.116,66425.0
2024-09-09 13:45:00,81.49,81.63,81.46,81.62,51844.0,80.116,80.2537,80.0865,80.2438,51844.0
2024-09-09 13:50:00,81.62,81.63,81.55,81.57,54246.0,80.2438,80.2537,80.175,80.1947,54246.0
2024-09-09 13:55:00,81.56,81.62,81.47,81.47,68710.0,80.1849,80.2438,80.0964,80.0964,68710.0
2024-09-09 14:00:00,81.48,81.49,81.37,81.42,59709.0,80.1062,80.116,79.9981,80.0472,59709.0
2024-09-09 14:05:00,81.43,81.49,81.4,81.44,36609.0,80.057,80.116,80.0276,80.0669,36609.0
2024-09-09 14:10:00,81.44,81.52,81.43,81.48,61769.0,80.0669,80.1455,80.057,80.1062,61769.0
2024-09-09 14:15:00,81.47,81.53,81.44,81.51,86727.0,80.0964,80.1554,80.0669,80.1357,86727.0
2024-09-09 14:20:00,81.52,81.53,81.42,81.45,77139.0,80.1455,80.1554,80.0472,80.0767,77139.0
2024-09-09 14:25:00,81.45,81.49,81.4,81.44,41874.0,80.0767,80.116,80.0276,80.0669,41874.0
2024-09-09 14:30:00,81.43,81.44,81.31,81.38,47339.0,80.057,80.0669,79.9391,80.0079,47339.0
2024-09-09 14:35:00,81.38,81.44,81.33,81.34,43375.0,80.0079,80.0669,79.9587,79.9686,43375.0
2024-09-09 14:40:00,81.34,81.45,81.3,81.45,55790.0,79.9686,80.0767,79.9292,80.0767,55790.0
2024-09-09 14:45:00,81.44,81.44,81.33,81.34,52994.0,80.0669,80.0669,79.9587,79.9686,52994.0
2024-09-09 14:50:00,81.34,81.37,81.23,81.26,93947.0,79.9686,79.9981,79.8604,79.8899,93947.0
2024-09-09 14:55:00,81.25,81.25,81.19,81.22,56407.0,79.8801,79.8801,79.8211,79.8506,56407.0
2024-09-09 15:00:00,81.21,81.26,81.16,81.17,104545.0,79.8408,79.8899,79.7916,79.8014,104545.0
2024-09-09 15:05:00,81.17,81.36,81.15,81.35,70395.0,79.8014,79.9882,79.7818,79.9784,70395.0
2024-09-09 15:10:00,81.35,81.44,81.3,81.42,82835.0,79.9784,80.0669,79.9292,80.0472,82835.0
2024-09-09 15:15:00,81.42,81.46,81.29,81.37,78760.0,80.0472,80.0865,79.9194,79.9981,78760.0
2024-09-09 15:20:00,81.37,81.46,81.35,81.44,49218.0,79.9981,80.0865,79.9784,80.0669,49218.0
2024-09-09 15:25:00,81.44,81.5,81.43,81.48,41490.0,80.0669,80.1259,80.057,80.1062,41490.0
2024-09-09 15:30:00,81.48,81.49,81.37,81.4,66133.0,80.1062,80.116,79.9981,80.0276,66133.0
2024-09-09 15:35:00,81.4,81.44,81.35,81.39,62776.0,80.0276,80.0669,79.9784,80.0177,62776.0
2024-09-09 15:40:00,81.39,81.49,81.39,81.45,93588.0,80.0177,80.116,80.0177,80.0767,93588.0
2024-09-09 15:45:00,81.44,81.45,81.37,81.41,153436.0,80.0669,80.0767,79.9981,80.0374,153436.0
2024-09-09 15:50:00,81.42,81.46,81.31,81.4,151419.0,80.0472,80.0865,79.9391,80.0276,151419.0
2024-09-09 15:55:00,81.4,81.48,81.33,81.45,328397.0,80.0276,80.1062,79.9587,80.0767,328397.0
2024-09-10 09:30:00,83.8,84.0,82.88,83.16,1091571.0,82.3871,82.5837,81.4826,81.7579,1091571.0
2024-09-10 09:35:00,83.17,83.27,82.85,82.86,360179.0,81.7677,81.866,81.4531,81.4629,360179.0
2024-09-10 09:40:00,82.86,83.06,82.8,83.04,332011.0,81.4629,81.6596,81.4039,81.6399,332011.0
2024-09-10 09:45:00,83.04,83.5,83.0,83.41,376425.0,81.6399,82.0921,81.6006,82.0037,376425.0
2024-09-10 09:50:00,83.42,83.69,83.36,83.55,271316.0,82.0135,82.2789,81.9545,82.1413,271316.0
2024-09-10 09:55:00,83.55,83.74,83.51,83.57,198254.0,82.1413,82.3281,82.102,82.161,198254.0
2024-09-10 10:00:00,83.56,83.92,83.52,83.87,256918.0,82.1511,82.5051,82.1118,82.4559,256918.0
2024-09-10 10:05:00,83.87,84.3,83.83,84.18,430071.0,82.4559,82.8787,82.4166,82.7607,430071.0
2024-09-10 10:10:00,84.18,84.18,83.86,83.86,228508.0,82.7607,82.7607,82.4461,82.4461,228508.0
2024-09-10 10:15:00,83.85,83.87,83.62,83.67,184021.0,82.4362,82.4559,82.2101,82.2593,184021.0
2024-09-10 10:20:00,83.67,83.76,83.56,83.56,128714.0,82.2593,82.3478,82.1511,82.1511,128714.0
2024-09-10 10:25:00,83.56,83.69,83.54,83.57,143720.0,82.1511,82.2789,82.1315,82.161,143720.0
2024-09-10 10:30:00,83.56,83.57,83.16,83.18,224185.0,82.1511,82.161,81.7579,81.7775,224185.0
2024-09-10 10:35:00,83.19,83.19,82.95,83.1,190526.0,81.7874,81.7874,81.5514,81.6989,190526.0
2024-09-10 10:40:00,83.1,83.23,83.07,83.14,129140.0,81.6989,81.8267,81.6694,81.7382,129140.0
2024-09-10 10:45:00,83.13,83.28,83.12,83.27,115133.0,81.7284,81.8759,81.7185,81.866,115133.0
2024-09-10 10:50:00,83.27,83.28,83.07,83.15,203950.0,81.866,81.8759,81.6694,81.748,203950.0
2024-09-10 10:55:00,83.15,83.35,83.07,83.34,93334.0,81.748,81.9447,81.6694,81.9348,93334.0
2024-09-10 11:00:00,83.34,83.37,83.12,83.25,124882.0,81.9348,81.9643,81.7185,81.8464,124882.0
2024-09-10 11:05:00,83.25,83.35,83.2,83.23,126990.0,81.8464,81.9447,81.7972,81.8267,126990.0
2024-09-10 11:10:00,83.23,83.3,83.11,83.25,102261.0,81.8267,81.8955,81.7087,81.8464,102261.0
2024-09-10 11:15:00,83.25,83.25,83.08,83.09,109054.0,81.8464,81.8464,81.6792,81.6891,109054.0
2024-09-10 11:20:00,83.09,83.15,83.05,83.15,68009.0,81.6891,81.748,81.6497,81.748,68009.0
2024-09-10 11:25:00,83.15,83.3,83.15,83.22,82183.0,81.748,81.8955,81.748,81.8169,82183.0
2024-09-10 11:30:00,83.23,83.29,83.19,83.28,84038.0,81.8267,81.8857,81.7874,81.8759,84038.0
2024-09-10 11:35:00,83.28,83.34,83.22,83.23,59252.0,81.8759,81.9348,81.8169,81.8267,59252.0
2024-09-10 11:40:00,83.22,83.26,83.11,83.2,85740.0,81.8169,81.8562,81.7087,81.7972,85740.0
2024-09-10 11:45:00,83.19,83.25,83.15,83.22,63676.0,81.7874,81.8464,81.748,81.8169,63676.0
2024-09-10 11:50:00,83.23,83.23,82.88,82.89,150738.0,81.8267,81.8267,81.4826,81.4924,150738.0
2024-09-10 11:55:00,82.88,82.91,82.85,82.88,137620.0,81.4826,81.5121,81.4531,81.4826,137620.0
2024-09-10 12:00:00,82.87,82.94,82.71,82.92,248793.0,81.4728,81.5416,81.3155,81.5219,248793.0
2024-09-10 12:05:00,82.94,83.11,82.94,82.94,111871.0,81.5416,81.7087,81.5416,81.5416,111871.0
2024-09-10 12:10:00,82.94,83.02,82.86,82.87,67578.0,81.5416,81.6202,81.4629,81.4728,67578.0
2024-09-10 12:15:00,82.87,82.96,82.8,82.95,73221.0,81.4728,81.5612,81.4039,81.5514,73221.0
2024-09-10 12:20:00,82.95,83.02,82.91,83.01,60154.0,81.5514,81.6202,81.5121,81.6104,60154.0
2024-09-10 12:25:00,83.02,83.06,82.99,83.05,58206.0,81.6202,81.6596,81.5907,81.6497,58206.0
2024-09-10 12:30:00,83.05,83.13,83.04,83.04,43327.0,81.6497,81.7284,81.6399,81.6399,43327.0
2024-09-10 12:35:00,83.04,83.16,82.96,83.16,69469.0,81.6399,81.7579,81.5612,81.7579,69469.0
2024-09-10 12:40:00,83.16,83.2,83.0,83.01,66396.0,81.7579,81.7972,81.6006,81.6104,66396.0
2024-09-10 12:45:00,83.01,83.1,83.0,83.09,34892.0,81.6104,81.6989,81.6006,81.6891,34892.0
2024-09-10 12:50:00,83.1,83.14,82.97,82.98,107795.0,81.6989,81.7382,81.5711,81.5809,107795.0
2024-09-10 12:55:00,82.99,83.01,82.83,82.87,66571.0,81.5907,81.6104,81.4334,81.4728,66571.0
2024-09-10 13:00:00,82.88,82.97,82.86,82.95,47645.0,81.4826,81.5711,81.4629,81.5514,47645.0
2024-09-10 13:05:00,82.95,83.09,82.94,83.05,90365.0,81.5514,81.6891,81.5416,81.6497,90365.0
2024-09-10 13:10:00,83.06,83.11,83.05,83.09,33408.0,81.6596,81.7087,81.6497,81.6891,33408.0
2024-09-10 13:15:00,83.09,83.15,83.07,83.12,42896.0,81.6891,81.748,81.6694,81.7185,42896.0
2024-09-10 13:20:00,83.12,83.19,83.06,83.19,39431.0,81.7185,81.7874,81.6596,81.7874,39431.0
2024-09-10 13:25:00,83.19,83.19,83.07,83.08,39309.0,81.7874,81.7874,81.6694,81.6792,39309.0
2024-09-10 13:30:00,83.08,83.16,83.05,83.11,38396.0,81.6792,81.7579,81.6497,81.7087,38396.0
2024-09-10 13:35:00,83.11,83.16,83.1,83.16,33714.0,81.7087,81.7579,81.6989,81.7579,33714.0
2024-09-10 13:40:00,83.15,83.2,83.09,83.11,52005.0,81.748,81.7972,81.6891,81.7087,52005.0
2024-09-10 13:45:00,83.12,83.19,83.09,83.17,172935.0,81.7185,81.7874,81.6891,81.7677,172935.0
2024-09-10 13:50:00,83.17,83.2,83.12,83.13,42686.0,81.7677,81.7972,81.7185,81.7284,42686.0
2024-09-10 13:55:00,83.13,83.16,83.1,83.13,41336.0,81.7284,81.7579,81.6989,81.7284,41336.0
2024-09-10 14:00:00,83.14,83.22,83.13,83.16,63720.0,81.7382,81.8169,81.7284,81.7579,63720.0
2024-09-10 14:05:00,83.15,83.17,83.1,83.16,43450.0,81.748,81.7677,81.6989,81.7579,43450.0
2024-09-10 14:10:00,83.16,83.19,83.16,83.17,28144.0,81.7579,81.7874,81.7579,81.7677,28144.0
2024-09-10 14:15:00,83.17,83.28,83.17,83.23,125481.0,81.7677,81.8759,81.7677,81.8267,125481.0
2024-09-10 14:20:00,83.22,83.33,83.19,83.3,91772.0,81.8169,81.925,81.7874,81.8955,91772.0
2024-09-10 14:25:00,83.3,83.39,83.27,83.39,102090.0,81.8955,81.984,81.866,81.984,102090.0
2024-09-10 14:30:00,83.39,83.39,83.23,83.27,86039.0,81.984,81.984,81.8267,81.866,86039.0
2024-09-10 14:35:00,83.27,83.39,83.23,83.39,50990.0,81.866,81.984,81.8267,81.984,50990.0
2024-09-10 14:40:00,83.39,83.5,83.38,83.48,93774.0,81.984,82.0921,81.9742,82.0725,93774.0
2024-09-10 14:45:00,83.48,83.5,83.44,83.47,69946.0,82.0725,82.0921,82.0332,82.0626,69946.0
2024-09-10 14:50:00,83.47,83.49,83.44,83.47,50136.0,82.0626,82.0823,82.0332,82.0626,50136.0
2024-09-10 14:55:00,83.47,83.5,83.45,83.47,71936.0,82.0626,82.0921,82.043,82.0626,71936.0
2024-09-10 15:00:00,83.48,83.56,83.46,83.54,118188.0,82.0725,82.1511,82.0528,82.1315,118188.0
2024-09-10 15:05:00,83.54,83.65,83.53,83.61,134400.0,82.1315,82.2396,82.1216,82.2003,134400.0
2024-09-10 15:10:00,83.61,83.71,83.6,83.7,104797.0,82.2003,82.2986,82.1905,82.2888,104797.0
2024-09-10 15:15:00,83.7,83.72,83.59,83.59,174300.0,82.2888,82.3084,82.1806,82.1806,174300.0
2024-09-10 15:20:00,83.61,83.68,83.58,83.67,63214.0,82.2003,82.2691,82.1708,82.2593,63214.0
2024-09-10 15:25:00,83.67,83.8,83.67,83.75,96169.0,82.2593,82.3871,82.2593,82.3379,96169.0
2024-09-10 15:30:00,83.75,83.8,83.71,83.79,101848.0,82.3379,82.3871,82.2986,82.3773,101848.0
2024-09-10 15:35:00,83.79,83.84,83.78,83.81,129781.0,82.3773,82.4264,82.3674,82.3969,129781.0
2024-09-10 15:40:00,83.81,83.86,83.78,83.8,159974.0,82.3969,82.4461,82.3674,82.3871,159974.0
2024-09-10 15:45:00,83.81,83.86,83.67,83.7,221371.0,82.3969,82.4461,82.2593,82.2888,221371.0
2024-09-10 15:50:00,83.7,83.85,83.65,83.84,325925.0,82.2888,82.4362,82.2396,82.4264,325925.0
2024-09-10 15:55:00,83.83,83.86,83.76,83.82,524423.0,82.4166,82.4461,82.3478,82.4067,524423.0
2024-09-11 09:30:00,83.58,84.2,83.53,84.05,565228.0,82.1708,82.7803,82.1216,82.6329,565228.0
2024-09-11 09:35:00,84.05,84.29,83.9,84.28,263939.0,82.6329,82.8688,82.4854,82.859,263939.0
2024-09-11 09:40:00,84.28,84.29,83.99,84.2,199230.0,82.859,82.8688,82.5739,82.7803,199230.0
2024-09-11 09:45:00,84.21,84.67,84.21,84.66,279238.0,82.7902,83.2424,82.7902,83.2326,279238.0
2024-09-11 09:50:00,84.67,84.68,84.33,84.42,204136.0,83.2424,83.2522,82.9081,82.9966,204136.0
2024-09-11 09:55:00,84.41,84.52,84.33,84.4,119807.0,82.9868,83.0949,82.9081,82.977,119807.0
2024-09-11 10:00:00,84.39,84.44,84.24,84.39,159466.0,82.9671,83.0163,82.8197,82.9671,159466.0
2024-09-11 10:05:00,84.39,84.39,84.25,84.29,179105.0,82.9671,82.9671,82.8295,82.8688,179105.0
2024-09-11 10:10:00,84.28,84.35,84.16,84.17,155078.0,82.859,82.9278,82.741,82.7508,155078.0
2024-09-11 10:15:00,84.17,84.17,83.9,83.93,179099.0,82.7508,82.7508,82.4854,82.5149,179099.0
2024-09-11 10:20:00,83.91,83.95,83.83,83.86,180040.0,82.4952,82.5346,82.4166,82.4461,180040.0
2024-09-11 10:25:00,83.86,83.91,83.74,83.75,113182.0,82.4461,82.4952,82.3281,82.3379,113182.0
2024-09-11 10:30:00,83.74,83.76,83.59,83.67,143807.0,82.3281,82.3478,82.1806,82.2593,143807.0
2024-09-11 10:35:00,83.67,83.83,83.66,83.7,72567.0,82.2593,82.4166,82.2494,82.2888,72567.0
2024-09-11 10:40:00,83.7,83.73,83.56,83.73,91477.0,82.2888,82.3183,82.1511,82.3183,91477.0
2024-09-11 10:45:00,83.75,83.76,83.52,83.62,88799.0,82.3379,82.3478,82.1118,82.2101,88799.0
2024-09-11 10:50:00,83.62,83.76,83.5,83.75,161370.0,82.2101,82.3478,82.0921,82.3379,161370.0
2024-09-11 10:55:00,83.75,83.89,83.69,83.89,87718.0,82.3379,82.4756,82.2789,82.4756,87718.0
2024-09-11 11:00:00,83.89,84.01,83.79,83.95,131219.0,82.4756,82.5935,82.3773,82.5346,131219.0
2024-09-11 11:05:00,83.95,84.23,83.95,84.14,102881.0,82.5346,82.8098,82.5346,82.7214,102881.0
2024-09-11 11:10:00,84.15,84.29,84.1,84.22,85190.0,82.7312,82.8688,82.682,82.8,85190.0
2024-09-11 11:15:00,84.22,84.31,84.19,84.24,98700.0,82.8,82.8885,82.7705,82.8197,98700.0
2024-09-11 11:20:00,84.25,84.25,84.15,84.23,52255.0,82.8295,82.8295,82.7312,82.8098,52255.0
2024-09-11 11:25:00,84.23,84.3,84.19,84.23,86783.0,82.8098,82.8787,82.7705,82.8098,86783.0
2024-09-11 11:30:00,84.23,84.35,84.22,84.31,82695.0,82.8098,82.9278,82.8,82.8885,82695.0
2024-09-11 11:35:00,84.31,84.45,84.26,84.41,104704.0,82.8885,83.0261,82.8393,82.9868,104704.0
2024-09-11 11:40:00,84.41,84.42,84.31,84.41,70264.0,82.9868,82.9966,82.8885,82.9868,70264.0
2024-09-11 11:45:00,84.41,84.48,84.38,84.4,79152.0,82.9868,83.0556,82.9573,82.977,79152.0
2024-09-11 11:50:00,84.41,84.41,84.29,84.32,84057.0,82.9868,82.9868,82.8688,82.8983,84057.0
2024-09-11 11:55:00,84.34,84.38,84.21,84.37,85526.0,82.918,82.9573,82.7902,82.9475,85526.0
2024-09-11 12:00:00,84.36,84.41,84.32,84.37,90538.0,82.9376,82.9868,82.8983,82.9475,90538.0
2024-09-11 12:05:00,84.36,84.39,84.26,84.31,79589.0,82.9376,82.9671,82.8393,82.8885,79589.0
2024-09-11 12:10:00,84.31,84.4,84.28,84.35,103635.0,82.8885,82.977,82.859,82.9278,103635.0
2024-09-11 12:15:00,84.35,84.37,84.28,84.35,66649.0,82.9278,82.9475,82.859,82.9278,66649.0
2024-09-11 12:20:00,84.34,84.37,84.25,84.31,76392.0,82.918,82.9475,82.8295,82.8885,76392.0
2024-09-11 12:25:00,84.31,84.36,84.3,84.34,47719.0,82.8885,82.9376,82.8787,82.918,47719.0
2024-09-11 12:30:00,84.33,84.36,84.26,84.27,88352.0,82.9081,82.9376,82.8393,82.8492,88352.0
2024-09-11 12:35:00,84.26,84.31,84.25,84.31,73173.0,82.8393,82.8885,82.8295,82.8885,73173.0
2024-09-11 12:40:00,84.31,84.31,84.25,84.27,126654.0,82.8885,82.8885,82.8295,82.8492,126654.0
2024-09-11 12:45:00,84.27,84.3,84.14,84.16,112754.0,82.8492,82.8787,82.7214,82.741,112754.0
2024-09-11 12:50:00,84.16,84.32,84.16,84.31,105889.0,82.741,82.8983,82.741,82.8885,105889.0
2024-09-11 12:55:00,84.31,84.37,84.26,84.36,67539.0,82.8885,82.9475,82.8393,82.9376,67539.0
2024-09-11 13:00:00,84.36,84.4,84.32,84.37,67197.0,82.9376,82.977,82.8983,82.9475,67197.0
2024-09-11 13:05:00,84.35,84.38,84.31,84.31,49935.0,82.9278,82.9573,82.8885,82.8885,49935.0
2024-09-11 13:10:00,84.31,84.4,84.31,84.39,105521.0,82.8885,82.977,82.8885,82.9671,105521.0
2024-09-11 13:15:00,84.39,84.41,84.36,84.4,45169.0,82.9671,82.9868,82.9376,82.977,45169.0
2024-09-11 13:20:00,84.39,84.4,84.35,84.37,49772.0,82.9671,82.977,82.9278,82.9475,49772.0
2024-09-11 13:25:00,84.38,84.54,84.37,84.53,171643.0,82.9573,83.1146,82.9475,83.1048,171643.0
2024-09-11 13:30:00,84.54,84.57,84.49,84.54,72968.0,83.1146,83.1441,83.0655,83.1146,72968.0
2024-09-11 13:35:00,84.54,84.58,84.53,84.58,65923.0,83.1146,83.1539,83.1048,83.1539,65923.0
2024-09-11 13:40:00,84.58,84.61,84.52,84.58,65344.0,83.1539,83.1834,83.0949,83.1539,65344.0
2024-09-11 13:45:00,84.58,84.66,84.58,84.65,52280.0,83.1539,83.2326,83.1539,83.2228,52280.0
2024-09-11 13:50:00,84.65,84.7,84.61,84.62,86085.0,83.2228,83.2719,83.1834,83.1933,86085.0
2024-09-11 13:55:00,84.63,84.67,84.58,84.65,78484.0,83.2031,83.2424,83.1539,83.2228,78484.0
2024-09-11 14:00:00,84.64,84.66,84.57,84.58,73883.0,83.2129,83.2326,83.1441,83.1539,73883.0
2024-09-11 14:05:00,84.58,84.63,84.56,84.62,76227.0,83.1539,83.2031,83.1343,83.1933,76227.0
2024-09-11 14:10:00,84.62,84.63,84.47,84.48,67045.0,83.1933,83.2031,83.0458,83.0556,67045.0
2024-09-11 14:15:00,84.47,84.52,84.37,84.48,102640.0,83.0458,83.0949,82.9475,83.0556,102640.0
2024-09-11 14:20:00,84.48,84.6,84.46,84.54,46618.0,83.0556,83.1736,83.036,83.1146,46618.0
2024-09-11 14:25:00,84.54,84.56,84.5,84.55,51811.0,83.1146,83.1343,83.0753,83.1244,51811.0
2024-09-11 14:30:00,84.55,84.56,84.51,84.54,60261.0,83.1244,83.1343,83.0851,83.1146,60261.0
2024-09-11 14:35:00,84.55,84.56,84.52,84.55,118481.0,83.1244,83.1343,83.0949,83.1244,118481.0
2024-09-11 14:40:00,84.54,84.6,84.53,84.53,66293.0,83.1146,83.1736,83.1048,83.1048,66293.0
2024-09-11 14:45:00,84.54,84.56,84.47,84.51,66003.0,83.1146,83.1343,83.0458,83.0851,66003.0
2024-09-11 14:50:00,84.51,84.51,84.44,84.46,124230.0,83.0851,83.0851,83.0163,83.036,124230.0
2024-09-11 14:55:00,84.46,84.56,84.44,84.53,65942.0,83.036,83.1343,83.0163,83.1048,65942.0
2024-09-11 15:00:00,84.52,84.56,84.51,84.55,64393.0,83.0949,83.1343,83.0851,83.1244,64393.0
2024-09-11 15:05:00,84.55,84.56,84.51,84.55,83509.0,83.1244,83.1343,83.0851,83.1244,83509.0
2024-09-11 15:10:00,84.54,84.56,84.53,84.55,73074.0,83.1146,83.1343,83.1048,83.1244,73074.0
2024-09-11 15:15:00,84.55,84.6,84.5,84.59,79666.0,83.1244,83.1736,83.0753,83.1638,79666.0
2024-09-11 15:20:00,84.59,84.72,84.57,84.72,99502.0,83.1638,83.2916,83.1441,83.2916,99502.0
2024-09-11 15:25:00,84.72,84.77,84.68,84.7,120874.0,83.2916,83.3407,83.2522,83.2719,120874.0
2024-09-11 15:30:00,84.7,84.71,84.66,84.7,109261.0,83.2719,83.2817,83.2326,83.2719,109261.0
2024-09-11 15:35:00,84.7,84.71,84.64,84.69,77679.0,83.2719,83.2817,83.2129,83.2621,77679.0
2024-09-11 15:40:00,84.69,84.69,84.62,84.67,123823.0,83.2621,83.2621,83.1933,83.2424,123823.0
2024-09-11 15:45:00,84.67,84.7,84.65,84.69,175243.0,83.2424,83.2719,83.2228,83.2621,175243.0
2024-09-11 15:50:00,84.67,84.68,84.61,84.66,174817.0,83.2424,83.2522,83.1834,83.2326,174817.0
2024-09-11 15:55:00,84.66,84.84,84.66,84.81,552130.0,83.2326,83.4095,83.2326,83.3801,552130.0
2024-09-12 09:30:00,85.03,85.59,84.86,85.32,695403.0,83.5963,84.1469,83.4292,83.8815,695403.0
2024-09-12 09:35:00,85.33,85.5,85.23,85.31,203593.0,83.8913,84.0584,83.793,83.8716,203593.0
2024-09-12 09:40:00,85.29,85.41,85.28,85.31,152797.0,83.852,83.9699,83.8421,83.8716,152797.0
2024-09-12 09:45:00,85.31,85.42,85.09,85.15,158589.0,83.8716,83.9798,83.6553,83.7143,158589.0
2024-09-12 09:50:00,85.15,85.29,85.09,85.14,137141.0,83.7143,83.852,83.6553,83.7045,137141.0
2024-09-12 09:55:00,85.14,85.24,85.01,85.05,102263.0,83.7045,83.8028,83.5767,83.616,102263.0
2024-09-12 10:00:00,85.06,85.2,85.05,85.09,96668.0,83.6258,83.7635,83.616,83.6553,96668.0
2024-09-12 10:05:00,85.1,85.13,84.99,85.06,106767.0,83.6652,83.6947,83.557,83.6258,106767.0
2024-09-12 10:10:00,85.06,85.25,85.04,85.23,112423.0,83.6258,83.8126,83.6062,83.793,112423.0
2024-09-12 10:15:00,85.24,85.24,85.09,85.2,87688.0,83.8028,83.8028,83.6553,83.7635,87688.0
2024-09-12 10:20:00,85.22,85.22,85.0,85.02,78775.0,83.7831,83.7831,83.5669,83.5865,78775.0
2024-09-12 10:25:00,85.02,85.15,85.0,85.11,72927.0,83.5865,83.7143,83.5669,83.675,72927.0
2024-09-12 10:30:00,85.11,85.13,85.05,85.13,73006.0,83.675,83.6947,83.616,83.6947,73006.0
2024-09-12 10:35:00,85.13,85.16,84.99,85.15,85059.0,83.6947,83.7242,83.557,83.7143,85059.0
2024-09-12 10:40:00,85.15,85.2,85.1,85.17,116908.0,83.7143,83.7635,83.6652,83.734,116908.0
2024-09-12 10:45:00,85.17,85.28,85.15,85.27,119141.0,83.734,83.8421,83.7143,83.8323,119141.0
2024-09-12 10:50:00,85.28,85.35,85.24,85.31,109925.0,83.8421,83.911,83.8028,83.8716,109925.0
2024-09-12 10:55:00,85.32,85.4,85.24,85.24,198372.0,83.8815,83.9601,83.8028,83.8028,198372.0
2024-09-12 11:00:00,85.24,85.32,85.17,85.32,100863.0,83.8028,83.8815,83.734,83.8815,100863.0
2024-09-12 11:05:00,85.32,85.39,85.17,85.18,85963.0,83.8815,83.9503,83.734,83.7438,85963.0
2024-09-12 11:10:00,85.18,85.21,85.07,85.07,95610.0,83.7438,83.7733,83.6357,83.6357,95610.0
2024-09-12 11:15:00,85.06,85.16,84.99,85.07,178477.0,83.6258,83.7242,83.557,83.6357,178477.0
2024-09-12 11:20:00,85.07,85.12,85.05,85.09,162577.0,83.6357,83.6848,83.616,83.6553,162577.0
2024-09-12 11:25:00,85.09,85.18,85.04,85.08,142145.0,83.6553,83.7438,83.6062,83.6455,142145.0
2024-09-12 11:30:00,85.08,85.17,85.05,85.17,65427.0,83.6455,83.734,83.616,83.734,65427.0
2024-09-12 11:35:00,85.16,85.26,85.08,85.25,60570.0,83.7242,83.8225,83.6455,83.8126,60570.0
2024-09-12 11:40:00,85.24,85.25,85.18,85.2,68584.0,83.8028,83.8126,83.7438,83.7635,68584.0
2024-09-12 11:45:00,85.21,85.27,85.08,85.18,134629.0,83.7733,83.8323,83.6455,83.7438,134629.0
2024-09-12 11:50:00,85.17,85.27,85.13,85.23,40748.0,83.734,83.8323,83.6947,83.793,40748.0
2024-09-12 11:55:00,85.24,85.24,85.15,85.19,37848.0,83.8028,83.8028,83.7143,83.7536,37848.0
2024-09-12 12:00:00,85.19,85.27,85.18,85.27,53119.0,83.7536,83.8323,83.7438,83.8323,53119.0
2024-09-12 12:05:00,85.26,85.31,85.23,85.3,69333.0,83.8225,83.8716,83.793,83.8618,69333.0
2024-09-12 12:10:00,85.3,85.37,85.29,85.34,77251.0,83.8618,83.9306,83.852,83.9011,77251.0
2024-09-12 12:15:00,85.34,85.34,85.3,85.31,48615.0,83.9011,83.9011,83.8618,83.8716,48615.0
2024-09-12 12:20:00,85.31,85.32,85.26,85.27,45425.0,83.8716,83.8815,83.8225,83.8323,45425.0
2024-09-12 12:25:00,85.27,85.28,85.2,85.24,48336.0,83.8323,83.8421,83.7635,83.8028,48336.0
2024-09-12 12:30:00,85.23,85.26,85.16,85.22,78213.0,83.793,83.8225,83.7242,83.7831,78213.0
2024-09-12 12:35:00,85.22,85.27,85.19,85.24,46752.0,83.7831,83.8323,83.7536,83.8028,46752.0
2024-09-12 12:40:00,85.23,85.31,85.22,85.25,57929.0,83.793,83.8716,83.7831,83.8126,57929.0
2024-09-12 12:45:00,85.25,85.3,85.2,85.3,47604.0,83.8126,83.8618,83.7635,83.8618,47604.0
2024-09-12 12:50:00,85.3,85.37,85.29,85.37,90304.0,83.8618,83.9306,83.852,83.9306,90304.0
2024-09-12 12:55:00,85.36,85.39,85.32,85.37,48346.0,83.9208,83.9503,83.8815,83.9306,48346.0
2024-09-12 13:00:00,85.37,85.43,85.36,85.4,80400.0,83.9306,83.9896,83.9208,83.9601,80400.0
2024-09-12 13:05:00,85.4,85.43,85.35,85.37,66776.0,83.9601,83.9896,83.911,83.9306,66776.0
2024-09-12 13:10:00,85.37,85.43,85.36,85.39,62136.0,83.9306,83.9896,83.9208,83.9503,62136.0
2024-09-12 13:15:00,85.39,85.42,85.38,85.42,56555.0,83.9503,83.9798,83.9404,83.9798,56555.0
2024-09-12 13:20:00,85.41,85.41,85.37,85.4,87734.0,83.9699,83.9699,83.9306,83.9601,87734.0
2024-09-12 13:25:00,85.4,85.45,85.4,85.41,63609.0,83.9601,84.0093,83.9601,83.9699,63609.0
2024-09-12 13:30:00,85.41,85.45,85.37,85.43,60321.0,83.9699,84.0093,83.9306,83.9896,60321.0
2024-09-12 13:35:00,85.43,85.49,85.42,85.48,54610.0,83.9896,84.0486,83.9798,84.0388,54610.0
2024-09-12 13:40:00,85.48,85.57,85.46,85.54,150640.0,84.0388,84.1272,84.0191,84.0977,150640.0
2024-09-12 13:45:00,85.54,85.62,85.52,85.62,61452.0,84.0977,84.1764,84.0781,84.1764,61452.0
2024-09-12 13:50:00,85.62,85.69,85.6,85.65,57246.0,84.1764,84.2452,84.1567,84.2059,57246.0
2024-09-12 13:55:00,85.65,85.67,85.56,85.56,45619.0,84.2059,84.2256,84.1174,84.1174,45619.0
2024-09-12 14:00:00,85.57,85.61,85.54,85.59,43951.0,84.1272,84.1666,84.0977,84.1469,43951.0
2024-09-12 14:05:00,85.59,85.61,85.54,85.57,54652.0,84.1469,84.1666,84.0977,84.1272,54652.0
2024-09-12 14:10:00,85.57,85.6,85.54,85.59,33387.0,84.1272,84.1567,84.0977,84.1469,33387.0
2024-09-12 14:15:00,85.59,85.6,85.5,85.51,62451.0,84.1469,84.1567,84.0584,84.0683,62451.0
2024-09-12 14:20:00,85.52,85.56,85.51,85.56,37340.0,84.0781,84.1174,84.0683,84.1174,37340.0
2024-09-12 14:25:00,85.55,85.58,85.53,85.54,45773.0,84.1076,84.1371,84.0879,84.0977,45773.0
2024-09-12 14:30:00,85.53,85.55,85.49,85.54,50966.0,84.0879,84.1076,84.0486,84.0977,50966.0
2024-09-12 14:35:00,85.54,85.55,85.5,85.51,60743.0,84.0977,84.1076,84.0584,84.0683,60743.0
2024-09-12 14:40:00,85.52,85.55,85.51,85.54,56687.0,84.0781,84.1076,84.0683,84.0977,56687.0
2024-09-12 14:45:00,85.54,85.55,85.49,85.53,62363.0,84.0977,84.1076,84.0486,84.0879,62363.0
2024-09-12 14:50:00,85.53,85.54,85.32,85.41,173604.0,84.0879,84.0977,83.8815,83.9699,173604.0
2024-09-12 14:55:00,85.4,85.54,85.4,85.54,54373.0,83.9601,84.0977,83.9601,84.0977,54373.0
2024-09-12 15:00:00,85.53,85.55,85.5,85.5,36975.0,84.0879,84.1076,84.0584,84.0584,36975.0
2024-09-12 15:05:00,85.51,85.54,85.48,85.52,36320.0,84.0683,84.0977,84.0388,84.0781,36320.0
2024-09-12 15:10:00,85.52,85.55,85.5,85.52,43579.0,84.0781,84.1076,84.0584,84.0781,43579.0
2024-09-12 15:15:00,85.52,85.59,85.51,85.57,64074.0,84.0781,84.1469,84.0683,84.1272,64074.0
2024-09-12 15:20:00,85.57,85.6,85.56,85.58,67796.0,84.1272,84.1567,84.1174,84.1371,67796.0
2024-09-12 15:25:00,85.59,85.65,85.58,85.63,96129.0,84.1469,84.2059,84.1371,84.1862,96129.0
2024-09-12 15:30:00,85.62,85.64,85.58,85.62,55536.0,84.1764,84.1961,84.1371,84.1764,55536.0
2024-09-12 15:35:00,85.63,85.64,85.6,85.6,59057.0,84.1862,84.1961,84.1567,84.1567,59057.0
2024-09-12 15:40:00,85.59,85.61,85.55,85.56,87823.0,84.1469,84.1666,84.1076,84.1174,87823.0
2024-09-12 15:45:00,85.56,85.57,85.46,85.49,157647.0,84.1174,84.1272,84.0191,84.0486,157647.0
2024-09-12 15:50:00,85.49,85.52,85.45,85.47,207745.0,84.0486,84.0781,84.0093,84.0289,207745.0
2024-09-12 15:55:00,85.48,85.55,85.46,85.5,492687.0,84.0388,84.1076,84.0191,84.0584,492687.0
2024-09-13 09:30:00,84.39,84.5,83.82,84.1,491116.0,82.9671,83.0753,82.4067,82.682,491116.0
2024-09-13 09:35:00,84.1,84.1,83.82,83.99,316770.0,82.682,82.682,82.4067,82.5739,316770.0
2024-09-13 09:40:00,83.99,84.42,83.97,84.28,378023.0,82.5739,82.9966,82.5542,82.859,378023.0
2024-09-13 09:45:00,84.28,84.43,84.18,84.42,204774.0,82.859,83.0065,82.7607,82.9966,204774.0
2024-09-13 09:50:00,84.42,84.59,84.39,84.57,141762.0,82.9966,83.1638,82.9671,83.1441,141762.0
2024-09-13 09:55:00,84.57,84.6,84.47,84.53,100652.0,83.1441,83.1736,83.0458,83.1048,100652.0
2024-09-13 10:00:00,84.53,84.6,84.37,84.52,127691.0,83.1048,83.1736,82.9475,83.0949,127691.0
2024-09-13 10:05:00,84.53,84.56,84.36,84.37,151970.0,83.1048,83.1343,82.9376,82.9475,151970.0
2024-09-13 10:10:00,84.37,84.39,84.25,84.31,150127.0,82.9475,82.9671,82.8295,82.8885,150127.0
2024-09-13 10:15:00,84.3,84.4,84.29,84.35,76656.0,82.8787,82.977,82.8688,82.9278,76656.0
2024-09-13 10:20:00,84.35,84.47,84.33,84.44,92935.0,82.9278,83.0458,82.9081,83.0163,92935.0
2024-09-13 10:25:00,84.44,84.51,84.29,84.3,84429.0,83.0163,83.0851,82.8688,82.8787,84429.0
2024-09-13 10:30:00,84.29,84.34,84.22,84.32,121021.0,82.8688,82.918,82.8,82.8983,121021.0
2024-09-13 10:35:00,84.32,84.42,84.29,84.42,82071.0,82.8983,82.9966,82.8688,82.9966,82071.0
2024-09-13 10:40:00,84.42,84.73,84.42,84.73,139814.0,82.9966,83.3014,82.9966,83.3014,139814.0
2024-09-13 10:45:00,84.71,84.79,84.64,84.7,102538.0,83.2817,83.3604,83.2129,83.2719,102538.0
2024-09-13 10:50:00,84.7,84.71,84.54,84.62,55283.0,83.2719,83.2817,83.1146,83.1933,55283.0
2024-09-13 10:55:00,84.62,84.65,84.42,84.5,74913.0,83.1933,83.2228,82.9966,83.0753,74913.0
2024-09-13 11:00:00,84.5,84.5,84.4,84.42,45392.0,83.0753,83.0753,82.977,82.9966,45392.0
2024-09-13 11:05:00,84.42,84.44,84.36,84.39,71987.0,82.9966,83.0163,82.9376,82.9671,71987.0
2024-09-13 11:10:00,84.39,84.5,84.38,84.46,46487.0,82.9671,83.0753,82.9573,83.036,46487.0
2024-09-13 11:15:00,84.47,84.57,84.44,84.55,60094.0,83.0458,83.1441,83.0163,83.1244,60094.0
2024-09-13 11:20:00,84.54,84.77,84.53,84.77,85431.0,83.1146,83.3407,83.1048,83.3407,85431.0
2024-09-13 11:25:00,84.77,84.87,84.72,84.73,76564.0,83.3407,83.439,83.2916,83.3014,76564.0
2024-09-13 11:30:00,84.72,84.8,84.71,84.73,71133.0,83.2916,83.3702,83.2817,83.3014,71133.0
2024-09-13 11:35:00,84.72,84.78,84.65,84.7,74071.0,83.2916,83.3506,83.2228,83.2719,74071.0
2024-09-13 11:40:00,84.7,84.75,84.66,84.67,49979.0,83.2719,83.3211,83.2326,83.2424,49979.0
2024-09-13 11:45:00,84.67,84.71,84.64,84.67,47749.0,83.2424,83.2817,83.2129,83.2424,47749.0
2024-09-13 11:50:00,84.67,84.68,84.58,84.63,67320.0,83.2424,83.2522,83.1539,83.2031,67320.0
2024-09-13 11:55:00,84.63,84.69,84.59,84.6,30754.0,83.2031,83.2621,83.1638,83.1736,30754.0
2024-09-13 12:00:00,84.6,84.62,84.5,84.55,80780.0,83.1736,83.1933,83.0753,83.1244,80780.0
2024-09-13 12:05:00,84.54,84.59,84.43,84.45,47607.0,83.1146,83.1638,83.0065,83.0261,47607.0
2024-09-13 12:10:00,84.46,84.51,84.42,84.43,50125.0,83.036,83.0851,82.9966,83.0065,50125.0
2024-09-13 12:15:00,84.44,84.46,84.37,84.38,54828.0,83.0163,83.036,82.9475,82.9573,54828.0
2024-09-13 12:20:00,84.38,84.39,84.3,84.38,53503.0,82.9573,82.9671,82.8787,82.9573,53503.0
2024-09-13 12:25:00,84.37,84.43,84.37,84.38,39207.0,82.9475,83.0065,82.9475,82.9573,39207.0
2024-09-13 12:30:00,84.39,84.45,84.38,84.41,40867.0,82.9671,83.0261,82.9573,82.9868,40867.0
2024-09-13 12:35:00,84.41,84.41,84.32,84.38,61094.0,82.9868,82.9868,82.8983,82.9573,61094.0
2024-09-13 12:40:00,84.39,84.4,84.36,84.38,28944.0,82.9671,82.977,82.9376,82.9573,28944.0
2024-09-13 12:45:00,84.38,84.43,84.37,84.39,42703.0,82.9573,83.0065,82.9475,82.9671,42703.0
2024-09-13 12:50:00,84.39,84.45,84.35,84.4,33730.0,82.9671,83.0261,82.9278,82.977,33730.0
2024-09-13 12:55:00,84.4,84.46,84.4,84.42,44172.0,82.977,83.036,82.977,82.9966,44172.0
2024-09-13 13:00:00,84.42,84.44,84.39,84.42,45640.0,82.9966,83.0163,82.9671,82.9966,45640.0
2024-09-13 13:05:00,84.42,84.47,84.42,84.45,31256.0,82.9966,83.0458,82.9966,83.0261,31256.0
2024-09-13 13:10:00,84.45,84.5,84.43,84.48,32852.0,83.0261,83.0753,83.0065,83.0556,32852.0
2024-09-13 13:15:00,84.48,84.55,84.47,84.51,29681.0,83.0556,83.1244,83.0458,83.0851,29681.0
2024-09-13 13:20:00,84.51,84.52,84.45,84.45,29489.0,83.0851,83.0949,83.0261,83.0261,29489.0
2024-09-13 13:25:00,84.45,84.55,84.45,84.54,38370.0,83.0261,83.1244,83.0261,83.1146,38370.0
2024-09-13 13:30:00,84.55,84.59,84.54,84.56,44229.0,83.1244,83.1638,83.1146,83.1343,44229.0
2024-09-13 13:35:00,84.56,84.62,84.56,84.59,34229.0,83.1343,83.1933,83.1343,83.1638,34229.0
2024-09-13 13:40:00,84.59,84.65,84.59,84.65,35682.0,83.1638,83.2228,83.1638,83.2228,35682.0
2024-09-13 13:45:00,84.65,84.68,84.53,84.54,70516.0,83.2228,83.2522,83.1048,83.1146,70516.0
2024-09-13 13:50:00,84.54,84.6,84.54,84.58,26608.0,83.1146,83.1736,83.1146,83.1539,26608.0
2024-09-13 13:55:00,84.57,84.6,84.54,84.56,32471.0,83.1441,83.1736,83.1146,83.1343,32471.0
2024-09-13 14:00:00,84.56,84.58,84.45,84.57,44125.0,83.1343,83.1539,83.0261,83.1441,44125.0
2024-09-13 14:05:00,84.57,84.69,84.56,84.66,67015.0,83.1441,83.2621,83.1343,83.2326,67015.0
2024-09-13 14:10:00,84.67,84.7,84.63,84.64,38262.0,83.2424,83.2719,83.2031,83.2129,38262.0
2024-09-13 14:15:00,84.64,84.72,84.63,84.7,41775.0,83.2129,83.2916,83.2031,83.2719,41775.0
2024-09-13 14:20:00,84.7,84.71,84.6,84.61,33595.0,83.2719,83.2817,83.1736,83.1834,33595.0
2024-09-13 14:25:00,84.59,84.68,84.58,84.67,41591.0,83.1638,83.2522,83.1539,83.2424,41591.0
2024-09-13 14:30:00,84.67,84.69,84.63,84.67,23363.0,83.2424,83.2621,83.2031,83.2424,23363.0
2024-09-13 14:35:00,84.68,84.73,84.67,84.69,50716.0,83.2522,83.3014,83.2424,83.2621,50716.0
2024-09-13 14:40:00,84.69,84.74,84.69,84.74,34782.0,83.2621,83.3112,83.2621,83.3112,34782.0
2024-09-13 14:45:00,84.74,84.74,84.66,84.66,32900.0,83.3112,83.3112,83.2326,83.2326,32900.0
2024-09-13 14:50:00,84.66,84.68,84.63,84.65,40818.0,83.2326,83.2522,83.2031,83.2228,40818.0
2024-09-13 14:55:00,84.65,84.69,84.62,84.62,39536.0,83.2228,83.2621,83.1933,83.1933,39536.0
2024-09-13 15:00:00,84.62,84.65,84.59,84.65,33829.0,83.1933,83.2228,83.1638,83.2228,33829.0
2024-09-13 15:05:00,84.64,84.68,84.64,84.65,51713.0,83.2129,83.2522,83.2129,83.2228,51713.0
2024-09-13 15:10:00,84.65,84.69,84.63,84.67,32345.0,83.2228,83.2621,83.2031,83.2424,32345.0
2024-09-13 15:15:00,84.67,84.76,84.67,84.75,47480.0,83.2424,83.3309,83.2424,83.3211,47480.0
2024-09-13 15:20:00,84.75,84.79,84.74,84.78,40841.0,83.3211,83.3604,83.3112,83.3506,40841.0
2024-09-13 15:25:00,84.77,84.79,84.75,84.76,42958.0,83.3407,83.3604,83.3211,83.3309,42958.0
2024-09-13 15:30:00,84.76,84.82,84.75,84.81,72653.0,83.3309,83.3899,83.3211,83.3801,72653.0
2024-09-13 15:35:00,84.81,84.85,84.8,84.84,69832.0,83.3801,83.4194,83.3702,83.4095,69832.0
2024-09-13 15:40:00,84.84,84.88,84.82,84.87,71620.0,83.4095,83.4489,83.3899,83.439,71620.0
2024-09-13 15:45:00,84.87,84.89,84.84,84.87,131494.0,83.439,83.4587,83.4095,83.439,131494.0
2024-09-13 15:50:00,84.87,84.88,84.77,84.8,101280.0,83.439,83.4489,83.3407,83.3702,101280.0
2024-09-13 15:55:00,84.8,84.84,84.69,84.7,415130.0,83.3702,83.4095,83.2621,83.2719,415130.0
2024-09-16 09:30:00,84.04,84.38,83.98,84.29,223196.0,82.623,82.9573,82.564,82.8688,223196.0
2024-09-16 09:35:00,84.29,84.33,84.02,84.15,242680.0,82.8688,82.9081,82.6034,82.7312,242680.0
2024-09-16 09:40:00,84.16,84.19,84.06,84.18,133295.0,82.741,82.7705,82.6427,82.7607,133295.0
2024-09-16 09:45:00,84.17,84.22,83.99,84.07,469080.0,82.7508,82.8,82.5739,82.6525,469080.0
2024-09-16 09:50:00,84.07,84.2,84.03,84.1,87588.0,82.6525,82.7803,82.6132,82.682,87588.0
2024-09-16 09:55:00,84.09,84.21,84.08,84.08,100736.0,82.6722,82.7902,82.6624,82.6624,100736.0
2024-09-16 10:00:00,84.07,84.17,83.98,84.09,1047354.0,82.6525,82.7508,82.564,82.6722,1047354.0
2024-09-16 10:05:00,84.09,84.11,83.89,84.05,209914.0,82.6722,82.6919,82.4756,82.6329,209914.0
2024-09-16 10:10:00,84.06,84.22,84.06,84.2,90219.0,82.6427,82.8,82.6427,82.7803,90219.0
2024-09-16 10:15:00,84.2,84.29,84.06,84.09,113033.0,82.7803,82.8688,82.6427,82.6722,113033.0
2024-09-16 10:20:00,84.08,84.22,83.67,83.77,599979.0,82.6624,82.8,82.2593,82.3576,599979.0
2024-09-16 10:25:00,83.76,83.79,83.38,83.46,552245.0,82.3478,82.3773,81.9742,82.0528,552245.0
2024-09-16 10:30:00,83.47,83.49,83.39,83.47,130931.0,82.0626,82.0823,81.984,82.0626,130931.0
2024-09-16 10:35:00,83.46,83.76,83.44,83.73,194512.0,82.0528,82.3478,82.0332,82.3183,194512.0
2024-09-16 10:40:00,83.74,83.85,83.72,83.78,58737.0,82.3281,82.4362,82.3084,82.3674,58737.0
2024-09-16 10:45:00,83.79,83.82,83.66,83.76,75268.0,82.3773,82.4067,82.2494,82.3478,75268.0
2024-09-16 10:50:00,83.76,83.84,83.73,83.84,53561.0,82.3478,82.4264,82.3183,82.4264,53561.0
2024-09-16 10:55:00,83.85,83.87,83.78,83.83,51524.0,82.4362,82.4559,82.3674,82.4166,51524.0
2024-09-16 11:00:00,83.83,83.9,83.8,83.8,51880.0,82.4166,82.4854,82.3871,82.3871,51880.0
2024-09-16 11:05:00,83.81,83.85,83.74,83.79,38976.0,82.3969,82.4362,82.3281,82.3773,38976.0
2024-09-16 11:10:00,83.79,83.84,83.76,83.78,41305.0,82.3773,82.4264,82.3478,82.3674,41305.0
2024-09-16 11:15:00,83.78,83.79,83.72,83.78,35588.0,82.3674,82.3773,82.3084,82.3674,35588.0
2024-09-16 11:20:00,83.76,83.87,83.7,83.87,41893.0,82.3478,82.4559,82.2888,82.4559,41893.0
2024-09-16 11:25:00,83.87,83.95,83.81,83.94,41622.0,82.4559,82.5346,82.3969,82.5247,41622.0
2024-09-16 11:30:00,83.94,84.06,83.76,83.8,357832.0,82.5247,82.6427,82.3478,82.3871,357832.0
2024-09-16 11:35:00,83.79,83.84,83.67,83.74,173489.0,82.3773,82.4264,82.2593,82.3281,173489.0
2024-09-16 11:40:00,83.74,83.74,83.58,83.68,65929.0,82.3281,82.3281,82.1708,82.2691,65929.0
2024-09-16 11:45:00,83.68,83.7,83.59,83.63,31450.0,82.2691,82.2888,82.1806,82.22,31450.0
2024-09-16 11:50:00,83.63,83.7,83.6,83.69,25151.0,82.22,82.2888,82.1905,82.2789,25151.0
2024-09-16 11:55:00,83.69,83.72,83.61,83.66,28986.0,82.2789,82.3084,82.2003,82.2494,28986.0
2024-09-16 12:00:00,83.67,83.76,83.67,83.72,52888.0,82.2593,82.3478,82.2593,82.3084,52888.0
2024-09-16 12:05:00,83.72,83.79,83.69,83.73,41176.0,82.3084,82.3773,82.2789,82.3183,41176.0
2024-09-16 12:10:00,83.74,83.81,83.73,83.78,30607.0,82.3281,82.3969,82.3183,82.3674,30607.0
2024-09-16 12:15:00,83.77,83.86,83.67,83.67,51808.0,82.3576,82.4461,82.2593,82.2593,51808.0
2024-09-16 12:20:00,83.67,83.7,83.62,83.63,33541.0,82.2593,82.2888,82.2101,82.22,33541.0
2024-09-16 12:25:00,83.64,83.72,83.64,83.65,34658.0,82.2298,82.3084,82.2298,82.2396,34658.0
2024-09-16 12:30:00,83.65,83.66,83.55,83.63,39489.0,82.2396,82.2494,82.1413,82.22,39489.0
2024-09-16 12:35:00,83.63,83.63,83.49,83.59,59123.0,82.22,82.22,82.0823,82.1806,59123.0
2024-09-16 12:40:00,83.59,83.64,83.55,83.56,33891.0,82.1806,82.2298,82.1413,82.1511,33891.0
2024-09-16 12:45:00,83.56,83.62,83.56,83.59,37991.0,82.1511,82.2101,82.1511,82.1806,37991.0
2024-09-16 12:50:00,83.6,83.65,83.53,83.53,48364.0,82.1905,82.2396,82.1216,82.1216,48364.0
2024-09-16 12:55:00,83.53,83.58,83.52,83.53,31556.0,82.1216,82.1708,82.1118,82.1216,31556.0
2024-09-16 13:00:00,83.53,83.54,83.47,83.5,51373.0,82.1216,82.1315,82.0626,82.0921,51373.0
2024-09-16 13:05:00,83.5,83.57,83.49,83.56,32756.0,82.0921,82.161,82.0823,82.1511,32756.0
2024-09-16 13:10:00,83.57,83.57,83.45,83.47,59820.0,82.161,82.161,82.043,82.0626,59820.0
2024-09-16 13:15:00,83.47,83.47,83.38,83.4,75260.0,82.0626,82.0626,81.9742,81.9938,75260.0
2024-09-16 13:20:00,83.4,83.4,83.3,83.31,95114.0,81.9938,81.9938,81.8955,81.9053,95114.0
2024-09-16 13:25:00,83.32,83.38,83.26,83.27,61032.0,81.9152,81.9742,81.8562,81.866,61032.0
2024-09-16 13:30:00,83.27,83.38,83.26,83.38,55044.0,81.866,81.9742,81.8562,81.9742,55044.0
2024-09-16 13:35:00,83.38,83.39,83.3,83.31,59479.0,81.9742,81.984,81.8955,81.9053,59479.0
2024-09-16 13:40:00,83.3,83.4,83.26,83.37,67764.0,81.8955,81.9938,81.8562,81.9643,67764.0
2024-09-16 13:45:00,83.37,83.38,83.27,83.32,76530.0,81.9643,81.9742,81.866,81.9152,76530.0
2024-09-16 13:50:00,83.33,83.43,83.33,83.38,154966.0,81.925,82.0233,81.925,81.9742,154966.0
2024-09-16 13:55:00,83.38,83.58,83.38,83.58,64945.0,81.9742,82.1708,81.9742,82.1708,64945.0
2024-09-16 14:00:00,83.58,83.66,83.56,83.57,86153.0,82.1708,82.2494,82.1511,82.161,86153.0
2024-09-16 14:05:00,83.56,83.57,83.52,83.52,44850.0,82.1511,82.161,82.1118,82.1118,44850.0
2024-09-16 14:10:00,83.52,83.55,83.47,83.47,39055.0,82.1118,82.1413,82.0626,82.0626,39055.0
2024-09-16 14:15:00,83.48,83.5,83.44,83.45,30362.0,82.0725,82.0921,82.0332,82.043,30362.0
2024-09-16 14:20:00,83.45,83.48,83.43,83.44,30654.0,82.043,82.0725,82.0233,82.0332,30654.0
2024-09-16 14:25:00,83.45,83.49,83.43,83.45,39632.0,82.043,82.0823,82.0233,82.043,39632.0
2024-09-16 14:30:00,83.45,83.45,83.4,83.41,49380.0,82.043,82.043,81.9938,82.0037,49380.0
2024-09-16 14:35:00,83.4,83.47,83.4,83.44,45084.0,81.9938,82.0626,81.9938,82.0332,45084.0
2024-09-16 14:40:00,83.44,83.45,83.4,83.43,33665.0,82.0332,82.043,81.9938,82.0233,33665.0
2024-09-16 14:45:00,83.42,83.44,83.37,83.4,32924.0,82.0135,82.0332,81.9643,81.9938,32924.0
2024-09-16 14:50:00,83.41,83.42,83.34,83.35,42512.0,82.0037,82.0135,81.9348,81.9447,42512.0
2024-09-16 14:55:00,83.35,83.41,83.33,83.4,48980.0,81.9447,82.0037,81.925,81.9938,48980.0
2024-09-16 15:00:00,83.4,83.41,83.36,83.37,27665.0,81.9938,82.0037,81.9545,81.9643,27665.0
2024-09-16 15:05:00,83.37,83.45,83.36,83.43,30584.0,81.9643,82.043,81.9545,82.0233,30584.0
2024-09-16 15:10:00,83.43,83.43,83.36,83.39,52754.0,82.0233,82.0233,81.9545,81.984,52754.0
2024-09-16 15:15:00,83.39,83.49,83.39,83.48,33523.0,81.984,82.0823,81.984,82.0725,33523.0
2024-09-16 15:20:00,83.49,83.49,83.42,83.42,60782.0,82.0823,82.0823,82.0135,82.0135,60782.0
2024-09-16 15:25:00,83.43,83.44,83.41,83.42,39224.0,82.0233,82.0332,82.0037,82.0135,39224.0
2024-09-16 15:30:00,83.42,83.42,83.36,83.41,71714.0,82.0135,82.0135,81.9545,82.0037,71714.0
2024-09-16 15:35:00,83.41,83.41,83.36,83.39,86411.0,82.0037,82.0037,81.9545,81.984,86411.0
2024-09-16 15:40:00,83.4,83.48,83.39,83.47,113388.0,81.9938,82.0725,81.984,82.0626,113388.0
2024-09-16 15:45:00,83.48,83.53,83.46,83.49,141347.0,82.0725,82.1216,82.0528,82.0823,141347.0
2024-09-16 15:50:00,83.48,83.51,83.45,83.48,174986.0,82.0725,82.102,82.043,82.0725,174986.0
2024-09-16 15:55:00,83.48,83.63,83.48,83.63,417369.0,82.0725,82.22,82.0725,82.22,417369.0
2024-09-17 09:30:00,84.82,85.63,84.75,85.41,829608.0,83.3899,84.1862,83.3211,83.9699,829608.0
2024-09-17 09:35:00,85.42,85.44,85.13,85.33,365513.0,83.9798,83.9994,83.6947,83.8913,365513.0
2024-09-17 09:40:00,85.33,85.45,85.15,85.37,205749.0,83.8913,84.0093,83.7143,83.9306,205749.0
2024-09-17 09:45:00,85.37,85.77,85.37,85.71,411793.0,83.9306,84.3239,83.9306,84.2649,411793.0
2024-09-17 09:50:00,85.71,85.77,85.4,85.49,197362.0,84.2649,84.3239,83.9601,84.0486,197362.0
2024-09-17 09:55:00,85.49,85.55,85.26,85.27,202883.0,84.0486,84.1076,83.8225,83.8323,202883.0
2024-09-17 10:00:00,85.27,85.34,85.17,85.17,184010.0,83.8323,83.9011,83.734,83.734,184010.0
2024-09-17 10:05:00,85.17,85.25,85.04,85.13,220834.0,83.734,83.8126,83.6062,83.6947,220834.0
2024-09-17 10:10:00,85.13,85.21,84.84,85.05,172374.0,83.6947,83.7733,83.4095,83.616,172374.0
2024-09-17 10:15:00,85.03,85.03,84.88,84.97,113082.0,83.5963,83.5963,83.4489,83.5374,113082.0
2024-09-17 10:20:00,84.98,85.15,84.94,85.15,86834.0,83.5472,83.7143,83.5079,83.7143,86834.0
2024-09-17 10:25:00,85.15,85.25,85.06,85.12,133886.0,83.7143,83.8126,83.6258,83.6848,133886.0
2024-09-17 10:30:00,85.12,85.12,84.98,85.02,62297.0,83.6848,83.6848,83.5472,83.5865,62297.0
2024-09-17 10:35:00,85.02,85.08,84.91,85.01,74790.0,83.5865,83.6455,83.4784,83.5767,74790.0
2024-09-17 10:40:00,85.01,85.07,84.98,85.06,58238.0,83.5767,83.6357,83.5472,83.6258,58238.0
2024-09-17 10:45:00,85.06,85.07,84.99,85.04,68053.0,83.6258,83.6357,83.557,83.6062,68053.0
2024-09-17 10:50:00,85.04,85.3,85.03,85.3,87107.0,83.6062,83.8618,83.5963,83.8618,87107.0
2024-09-17 10:55:00,85.3,85.39,85.18,85.25,99589.0,83.8618,83.9503,83.7438,83.8126,99589.0
2024-09-17 11:00:00,85.25,85.46,85.24,85.31,105770.0,83.8126,84.0191,83.8028,83.8716,105770.0
2024-09-17 11:05:00,85.3,85.37,85.26,85.33,94875.0,83.8618,83.9306,83.8225,83.8913,94875.0
2024-09-17 11:10:00,85.34,85.41,85.32,85.38,61297.0,83.9011,83.9699,83.8815,83.9404,61297.0
2024-09-17 11:15:00,85.38,85.38,85.28,85.31,48101.0,83.9404,83.9404,83.8421,83.8716,48101.0
2024-09-17 11:20:00,85.3,85.37,85.25,85.35,50115.0,83.8618,83.9306,83.8126,83.911,50115.0
2024-09-17 11:25:00,85.33,85.35,85.2,85.22,57651.0,83.8913,83.911,83.7635,83.7831,57651.0
2024-09-17 11:30:00,85.22,85.22,85.02,85.04,125632.0,83.7831,83.7831,83.5865,83.6062,125632.0
2024-09-17 11:35:00,85.04,85.17,85.03,85.16,84609.0,83.6062,83.734,83.5963,83.7242,84609.0
2024-09-17 11:40:00,85.17,85.3,85.17,85.29,48873.0,83.734,83.8618,83.734,83.852,48873.0
2024-09-17 11:45:00,85.29,85.35,85.27,85.31,54244.0,83.852,83.911,83.8323,83.8716,54244.0
2024-09-17 11:50:00,85.31,85.5,85.31,85.46,115306.0,83.8716,84.0584,83.8716,84.0191,115306.0
2024-09-17 11:55:00,85.45,85.46,85.37,85.43,56855.0,84.0093,84.0191,83.9306,83.9896,56855.0
2024-09-17 12:00:00,85.43,85.47,85.38,85.4,40531.0,83.9896,84.0289,83.9404,83.9601,40531.0
2024-09-17 12:05:00,85.4,85.41,85.27,85.27,35351.0,83.9601,83.9699,83.8323,83.8323,35351.0
2024-09-17 12:10:00,85.27,85.32,85.21,85.3,44041.0,83.8323,83.8815,83.7733,83.8618,44041.0
2024-09-17 12:15:00,85.29,85.29,85.12,85.17,44507.0,83.852,83.852,83.6848,83.734,44507.0
2024-09-17 12:20:00,85.18,85.19,85.07,85.1,63267.0,83.7438,83.7536,83.6357,83.6652,63267.0
2024-09-17 12:25:00,85.11,85.26,85.11,85.24,35119.0,83.675,83.8225,83.675,83.8028,35119.0
2024-09-17 12:30:00,85.23,85.23,85.15,85.16,25669.0,83.793,83.793,83.7143,83.7242,25669.0
2024-09-17 12:35:00,85.17,85.19,85.06,85.09,42762.0,83.734,83.7536,83.6258,83.6553,42762.0
2024-09-17 12:40:00,85.09,85.1,84.93,84.98,74633.0,83.6553,83.6652,83.498,83.5472,74633.0
2024-09-17 12:45:00,84.98,85.01,84.8,84.84,61184.0,83.5472,83.5767,83.3702,83.4095,61184.0
2024-09-17 12:50:00,84.84,84.98,84.8,84.97,53412.0,83.4095,83.5472,83.3702,83.5374,53412.0
2024-09-17 12:55:00,84.98,85.06,84.93,84.95,45267.0,83.5472,83.6258,83.498,83.5177,45267.0
2024-09-17 13:00:00,84.96,85.03,84.94,84.98,34886.0,83.5275,83.5963,83.5079,83.5472,34886.0
2024-09-17 13:05:00,84.99,85.02,84.91,84.97,34773.0,83.557,83.5865,83.4784,83.5374,34773.0
2024-09-17 13:10:00,84.97,85.0,84.91,84.98,30923.0,83.5374,83.5669,83.4784,83.5472,30923.0
2024-09-17 13:15:00,84.99,85.05,84.96,85.0,27139.0,83.557,83.616,83.5275,83.5669,27139.0
2024-09-17 13:20:00,85.0,85.05,84.98,85.02,28416.0,83.5669,83.616,83.5472,83.5865,28416.0
2024-09-17 13:25:00,85.02,85.03,84.97,85.0,32510.0,83.5865,83.5963,83.5374,83.5669,32510.0
2024-09-17 13:30:00,85.0,85.01,84.95,84.95,25960.0,83.5669,83.5767,83.5177,83.5177,25960.0
2024-09-17 13:35:00,84.96,85.03,84.96,84.98,28613.0,83.5275,83.5963,83.5275,83.5472,28613.0
2024-09-17 13:40:00,84.99,84.99,84.89,84.94,41835.0,83.557,83.557,83.4587,83.5079,41835.0
2024-09-17 13:45:00,84.93,85.0,84.87,85.0,62888.0,83.498,83.5669,83.439,83.5669,62888.0
2024-09-17 13:50:00,84.99,85.07,84.96,85.05,44793.0,83.557,83.6357,83.5275,83.616,44793.0
2024-09-17 13:55:00,85.05,85.07,84.97,84.97,33427.0,83.616,83.6357,83.5374,83.5374,33427.0
2024-09-17 14:00:00,84.96,84.96,84.81,84.83,26567.0,83.5275,83.5275,83.3801,83.3997,26567.0
2024-09-17 14:05:00,84.82,84.84,84.74,84.8,76412.0,83.3899,83.4095,83.3112,83.3702,76412.0
2024-09-17 14:10:00,84.8,84.84,84.77,84.79,38767.0,83.3702,83.4095,83.3407,83.3604,38767.0
2024-09-17 14:15:00,84.79,84.84,84.78,84.81,26516.0,83.3604,83.4095,83.3506,83.3801,26516.0
2024-09-17 14:20:00,84.8,84.88,84.79,84.87,33300.0,83.3702,83.4489,83.3604,83.439,33300.0
2024-09-17 14:25:00,84.86,84.98,84.81,84.83,53196.0,83.4292,83.5472,83.3801,83.3997,53196.0
2024-09-17 14:30:00,84.82,84.85,84.79,84.84,25514.0,83.3899,83.4194,83.3604,83.4095,25514.0
2024-09-17 14:35:00,84.84,84.89,84.83,84.87,24501.0,83.4095,83.4587,83.3997,83.439,24501.0
2024-09-17 14:40:00,84.88,84.88,84.83,84.86,26669.0,83.4489,83.4489,83.3997,83.4292,26669.0
2024-09-17 14:45:00,84.86,84.91,84.79,84.82,45982.0,83.4292,83.4784,83.3604,83.3899,45982.0
2024-09-17 14:50:00,84.83,84.84,84.79,84.84,27591.0,83.3997,83.4095,83.3604,83.4095,27591.0
2024-09-17 14:55:00,84.87,84.92,84.86,84.87,41228.0,83.439,83.4882,83.4292,83.439,41228.0
2024-09-17 15:00:00,84.87,84.9,84.84,84.85,31890.0,83.439,83.4685,83.4095,83.4194,31890.0
2024-09-17 15:05:00,84.84,84.86,84.78,84.85,46587.0,83.4095,83.4292,83.3506,83.4194,46587.0
2024-09-17 15:10:00,84.85,84.91,84.83,84.88,36017.0,83.4194,83.4784,83.3997,83.4489,36017.0
2024-09-17 15:15:00,84.88,84.95,84.87,84.9,41427.0,83.4489,83.5177,83.439,83.4685,41427.0
2024-09-17 15:20:00,84.91,84.92,84.78,84.79,55983.0,83.4784,83.4882,83.3506,83.3604,55983.0
2024-09-17 15:25:00,84.79,84.86,84.78,84.86,65551.0,83.3604,83.4292,83.3506,83.4292,65551.0
2024-09-17 15:30:00,84.87,84.89,84.8,84.83,60828.0,83.439,83.4587,83.3702,83.3997,60828.0
2024-09-17 15:35:00,84.83,84.87,84.82,84.86,55385.0,83.3997,83.439,83.3899,83.4292,55385.0
2024-09-17 15:40:00,84.86,84.88,84.82,84.82,82440.0,83.4292,83.4489,83.3899,83.3899,82440.0
2024-09-17 15:45:00,84.83,84.89,84.82,84.87,122927.0,83.3997,83.4587,83.3899,83.439,122927.0
2024-09-17 15:50:00,84.87,84.87,84.63,84.75,142841.0,83.439,83.439,83.2031,83.3211,142841.0
2024-09-17 15:55:00,84.74,84.76,84.68,84.71,283107.0,83.3112,83.3309,83.2522,83.2817,283107.0
2024-09-18 09:30:00,84.85,84.85,84.41,84.8,175828.0,83.4194,83.4194,82.9868,83.3702,175828.0
2024-09-18 09:35:00,84.79,84.89,84.77,84.83,77372.0,83.3604,83.4587,83.3407,83.3997,77372.0
2024-09-18 09:40:00,84.83,84.89,84.75,84.89,82310.0,83.3997,83.4587,83.3211,83.4587,82310.0
2024-09-18 09:45:00,84.88,84.96,84.64,84.64,100678.0,83.4489,83.5275,83.2129,83.2129,100678.0
2024-09-18 09:50:00,84.64,84.69,84.48,84.49,128976.0,83.2129,83.2621,83.0556,83.0655,128976.0
2024-09-18 09:55:00,84.48,84.74,84.47,84.73,73154.0,83.0556,83.3112,83.0458,83.3014,73154.0
2024-09-18 10:00:00,84.72,84.73,84.53,84.59,49809.0,83.2916,83.3014,83.1048,83.1638,49809.0
2024-09-18 10:05:00,84.57,84.65,84.46,84.48,47626.0,83.1441,83.2228,83.036,83.0556,47626.0
2024-09-18 10:10:00,84.47,84.6,84.47,84.49,49372.0,83.0458,83.1736,83.0458,83.0655,49372.0
2024-09-18 10:15:00,84.5,84.56,84.48,84.52,81910.0,83.0753,83.1343,83.0556,83.0949,81910.0
2024-09-18 10:20:00,84.52,84.55,84.44,84.47,112140.0,83.0949,83.1244,83.0163,83.0458,112140.0
2024-09-18 10:25:00,84.48,84.5,84.38,84.39,156889.0,83.0556,83.0753,82.9573,82.9671,156889.0
2024-09-18 10:30:00,84.41,84.47,84.36,84.37,43001.0,82.9868,83.0458,82.9376,82.9475,43001.0
2024-09-18 10:35:00,84.37,84.42,84.28,84.32,136511.0,82.9475,82.9966,82.859,82.8983,136511.0
2024-09-18 10:40:00,84.31,84.47,84.31,84.46,65692.0,82.8885,83.0458,82.8885,83.036,65692.0
2024-09-18 10:45:00,84.46,84.57,84.44,84.51,78537.0,83.036,83.1441,83.0163,83.0851,78537.0
2024-09-18 10:50:00,84.51,84.51,84.37,84.46,53155.0,83.0851,83.0851,82.9475,83.036,53155.0
2024-09-18 10:55:00,84.47,84.49,84.44,84.45,39458.0,83.0458,83.0655,83.0163,83.0261,39458.0
2024-09-18 11:00:00,84.45,84.48,84.36,84.42,48028.0,83.0261,83.0556,82.9376,82.9966,48028.0
2024-09-18 11:05:00,84.42,84.44,84.32,84.33,28855.0,82.9966,83.0163,82.8983,82.9081,28855.0
2024-09-18 11:10:00,84.33,84.37,84.31,84.37,54964.0,82.9081,82.9475,82.8885,82.9475,54964.0
2024-09-18 11:15:00,84.37,84.5,84.37,84.5,48900.0,82.9475,83.0753,82.9475,83.0753,48900.0
2024-09-18 11:20:00,84.5,84.51,84.38,84.41,56303.0,83.0753,83.0851,82.9573,82.9868,56303.0
2024-09-18 11:25:00,84.41,84.42,84.3,84.31,53575.0,82.9868,82.9966,82.8787,82.8885,53575.0
2024-09-18 11:30:00,84.31,84.34,84.17,84.2,95285.0,82.8885,82.918,82.7508,82.7803,95285.0
2024-09-18 11:35:00,84.19,84.37,84.19,84.37,36175.0,82.7705,82.9475,82.7705,82.9475,36175.0
2024-09-18 11:40:00,84.37,84.39,84.17,84.19,35621.0,82.9475,82.9671,82.7508,82.7705,35621.0
2024-09-18 11:45:00,84.2,84.22,84.09,84.16,58850.0,82.7803,82.8,82.6722,82.741,58850.0
2024-09-18 11:50:00,84.17,84.24,84.16,84.23,28404.0,82.7508,82.8197,82.741,82.8098,28404.0
2024-09-18 11:55:00,84.24,84.25,84.17,84.17,23927.0,82.8197,82.8295,82.7508,82.7508,23927.0
2024-09-18 12:00:00,84.17,84.2,84.13,84.15,23446.0,82.7508,82.7803,82.7115,82.7312,23446.0
2024-09-18 12:05:00,84.15,84.23,84.14,84.22,45636.0,82.7312,82.8098,82.7214,82.8,45636.0
2024-09-18 12:10:00,84.23,84.28,84.21,84.26,33831.0,82.8098,82.859,82.7902,82.8393,33831.0
2024-09-18 12:15:00,84.26,84.3,84.24,84.27,33917.0,82.8393,82.8787,82.8197,82.8492,33917.0
2024-09-18 12:20:00,84.27,84.33,84.26,84.32,31508.0,82.8492,82.9081,82.8393,82.8983,31508.0
2024-09-18 12:25:00,84.32,84.35,84.31,84.33,44452.0,82.8983,82.9278,82.8885,82.9081,44452.0
2024-09-18 12:30:00,84.32,84.32,84.25,84.26,26233.0,82.8983,82.8983,82.8295,82.8393,26233.0
2024-09-18 12:35:00,84.25,84.29,84.23,84.27,20880.0,82.8295,82.8688,82.8098,82.8492,20880.0
2024-09-18 12:40:00,84.26,84.26,84.18,84.23,28096.0,82.8393,82.8393,82.7607,82.8098,28096.0
2024-09-18 12:45:00,84.23,84.25,84.21,84.23,18994.0,82.8098,82.8295,82.7902,82.8098,18994.0
2024-09-18 12:50:00,84.23,84.29,84.22,84.23,22682.0,82.8098,82.8688,82.8,82.8098,22682.0
2024-09-18 12:55:00,84.23,84.28,84.22,84.27,22705.0,82.8098,82.859,82.8,82.8492,22705.0
2024-09-18 13:00:00,84.26,84.28,84.24,84.26,19739.0,82.8393,82.859,82.8197,82.8393,19739.0
2024-09-18 13:05:00,84.26,84.27,84.23,84.24,22881.0,82.8393,82.8492,82.8098,82.8197,22881.0
2024-09-18 13:10:00,84.23,84.24,84.15,84.17,25247.0,82.8098,82.8197,82.7312,82.7508,25247.0
2024-09-18 13:15:00,84.17,84.17,84.09,84.12,49018.0,82.7508,82.7508,82.6722,82.7017,49018.0
2024-09-18 13:20:00,84.12,84.15,84.04,84.08,62594.0,82.7017,82.7312,82.623,82.6624,62594.0
2024-09-18 13:25:00,84.09,84.16,84.08,84.16,37363.0,82.6722,82.741,82.6624,82.741,37363.0
2024-09-18 13:30:00,84.16,84.28,84.15,84.23,36665.0,82.741,82.859,82.7312,82.8098,36665.0
2024-09-18 13:35:00,84.23,84.27,84.2,84.22,22570.0,82.8098,82.8492,82.7803,82.8,22570.0
2024-09-18 13:40:00,84.23,84.34,84.21,84.31,40580.0,82.8098,82.918,82.7902,82.8885,40580.0
2024-09-18 13:45:00,84.32,84.38,84.31,84.35,27438.0,82.8983,82.9573,82.8885,82.9278,27438.0
2024-09-18 13:50:00,84.34,84.35,84.26,84.31,56721.0,82.918,82.9278,82.8393,82.8885,56721.0
2024-09-18 13:55:00,84.31,84.4,84.24,84.39,124025.0,82.8885,82.977,82.8197,82.9671,124025.0
2024-09-18 14:00:00,84.4,84.7,84.36,84.57,209119.0,82.977,83.2719,82.9376,83.1441,209119.0
2024-09-18 14:05:00,84.54,84.61,84.41,84.51,91774.0,83.1146,83.1834,82.9868,83.0851,91774.0
2024-09-18 14:10:00,84.5,84.55,84.31,84.44,67001.0,83.0753,83.1244,82.8885,83.0163,67001.0
2024-09-18 14:15:00,84.44,84.68,84.44,84.66,71790.0,83.0163,83.2522,83.0163,83.2326,71790.0
2024-09-18 14:20:00,84.66,84.8,84.65,84.75,122835.0,83.2326,83.3702,83.2228,83.3211,122835.0
2024-09-18 14:25:00,84.76,84.88,84.72,84.88,99359.0,83.3309,83.4489,83.2916,83.4489,99359.0
2024-09-18 14:30:00,84.88,85.0,84.82,84.87,149093.0,83.4489,83.5669,83.3899,83.439,149093.0
2024-09-18 14:35:00,84.88,85.0,84.72,84.94,83649.0,83.4489,83.5669,83.2916,83.5079,83649.0
2024-09-18 14:40:00,84.93,84.94,84.6,84.62,70581.0,83.498,83.5079,83.1736,83.1933,70581.0
2024-09-18 14:45:00,84.61,84.77,84.59,84.65,52238.0,83.1834,83.3407,83.1638,83.2228,52238.0
2024-09-18 14:50:00,84.65,84.81,84.62,84.72,45722.0,83.2228,83.3801,83.1933,83.2916,45722.0
2024-09-18 14:55:00,84.72,84.83,84.52,84.52,58773.0,83.2916,83.3997,83.0949,83.0949,58773.0
2024-09-18 15:00:00,84.51,84.52,84.33,84.39,77508.0,83.0851,83.0949,82.9081,82.9671,77508.0
2024-09-18 15:05:00,84.39,84.41,84.26,84.4,111036.0,82.9671,82.9868,82.8393,82.977,111036.0
2024-09-18 15:10:00,84.4,84.68,84.34,84.64,113719.0,82.977,83.2522,82.918,83.2129,113719.0
2024-09-18 15:15:00,84.64,84.69,84.56,84.61,60659.0,83.2129,83.2621,83.1343,83.1834,60659.0
2024-09-18 15:20:00,84.6,84.61,84.35,84.57,80285.0,83.1736,83.1834,82.9278,83.1441,80285.0
2024-09-18 15:25:00,84.58,84.78,84.55,84.67,98406.0,83.1539,83.3506,83.1244,83.2424,98406.0
2024-09-18 15:30:00,84.68,84.78,84.62,84.66,241462.0,83.2522,83.3506,83.1933,83.2326,241462.0
2024-09-18 15:35:00,84.66,84.79,84.56,84.66,190276.0,83.2326,83.3604,83.1343,83.2326,190276.0
2024-09-18 15:40:00,84.63,84.68,84.55,84.55,108151.0,83.2031,83.2522,83.1244,83.1244,108151.0
2024-09-18 15:45:00,84.55,84.61,84.47,84.52,164324.0,83.1244,83.1834,83.0458,83.0949,164324.0
2024-09-18 15:50:00,84.51,84.51,84.37,84.46,156291.0,83.0851,83.0851,82.9475,83.036,156291.0
2024-09-18 15:55:00,84.47,84.53,84.39,84.47,345259.0,83.0458,83.1048,82.9671,83.0458,345259.0
2024-09-19 09:30:00,87.64,87.72,87.17,87.34,895930.0,86.1623,86.241,85.7003,85.8674,895930.0
2024-09-19 09:35:00,87.36,87.58,86.99,87.52,743739.0,85.8871,86.1034,85.5233,86.0444,743739.0
2024-09-19 09:40:00,87.51,87.77,87.51,87.62,543671.0,86.0345,86.2901,86.0345,86.1427,543671.0
2024-09-19 09:45:00,87.64,87.66,87.37,87.57,251629.0,86.1623,86.182,85.8969,86.0935,251629.0
2024-09-19 09:50:00,87.58,87.58,87.1,87.23,363989.0,86.1034,86.1034,85.6314,85.7593,363989.0
2024-09-19 09:55:00,87.23,87.46,87.16,87.33,289140.0,85.7593,85.9854,85.6904,85.8576,289140.0
2024-09-19 10:00:00,87.33,87.39,86.97,87.03,311788.0,85.8576,85.9166,85.5036,85.5626,311788.0
2024-09-19 10:05:00,87.03,87.3,86.95,87.17,207035.0,85.5626,85.8281,85.484,85.7003,207035.0
2024-09-19 10:10:00,87.17,87.49,87.17,87.48,184831.0,85.7003,86.0149,85.7003,86.005,184831.0
2024-09-19 10:15:00,87.48,87.66,87.37,87.64,210338.0,86.005,86.182,85.8969,86.1623,210338.0
2024-09-19 10:20:00,87.63,87.63,87.5,87.6,169828.0,86.1525,86.1525,86.0247,86.123,169828.0
2024-09-19 10:25:00,87.59,87.76,87.58,87.68,184083.0,86.1132,86.2803,86.1034,86.2017,184083.0
2024-09-19 10:30:00,87.69,87.75,87.64,87.72,182462.0,86.2115,86.2705,86.1623,86.241,182462.0
2024-09-19 10:35:00,87.72,87.88,87.71,87.84,347046.0,86.241,86.3983,86.2312,86.359,347046.0
2024-09-19 10:40:00,87.84,87.84,87.61,87.68,178678.0,86.359,86.359,86.1328,86.2017,178678.0
2024-09-19 10:45:00,87.69,87.71,87.58,87.67,146566.0,86.2115,86.2312,86.1034,86.1918,146566.0
2024-09-19 10:50:00,87.67,87.77,87.6,87.67,133215.0,86.1918,86.2901,86.123,86.1918,133215.0
2024-09-19 10:55:00,87.67,87.68,87.46,87.48,212149.0,86.1918,86.2017,85.9854,86.005,212149.0
2024-09-19 11:00:00,87.48,87.5,87.32,87.38,126049.0,86.005,86.0247,85.8477,85.9067,126049.0
2024-09-19 11:05:00,87.38,87.38,87.24,87.36,96787.0,85.9067,85.9067,85.7691,85.8871,96787.0
2024-09-19 11:10:00,87.36,87.49,87.28,87.44,105777.0,85.8871,86.0149,85.8084,85.9657,105777.0
2024-09-19 11:15:00,87.42,87.43,87.32,87.34,81685.0,85.946,85.9559,85.8477,85.8674,81685.0
2024-09-19 11:20:00,87.35,87.48,87.33,87.48,86407.0,85.8772,86.005,85.8576,86.005,86407.0
2024-09-19 11:25:00,87.47,87.6,87.47,87.58,107861.0,85.9952,86.123,85.9952,86.1034,107861.0
2024-09-19 11:30:00,87.57,87.57,87.41,87.47,110965.0,86.0935,86.0935,85.9362,85.9952,110965.0
2024-09-19 11:35:00,87.48,87.6,87.47,87.59,155476.0,86.005,86.123,85.9952,86.1132,155476.0
2024-09-19 11:40:00,87.59,87.7,87.57,87.59,328930.0,86.1132,86.2213,86.0935,86.1132,328930.0
2024-09-19 11:45:00,87.58,87.7,87.57,87.63,141860.0,86.1034,86.2213,86.0935,86.1525,141860.0
2024-09-19 11:50:00,87.62,87.71,87.58,87.71,91859.0,86.1427,86.2312,86.1034,86.2312,91859.0
2024-09-19 11:55:00,87.71,87.8,87.69,87.78,215109.0,86.2312,86.3196,86.2115,86.3,215109.0
2024-09-19 12:00:00,87.79,87.88,87.78,87.88,146172.0,86.3098,86.3983,86.3,86.3983,146172.0
2024-09-19 12:05:00,87.88,87.89,87.82,87.87,136996.0,86.3983,86.4081,86.3393,86.3885,136996.0
2024-09-19 12:10:00,87.86,87.88,87.78,87.84,160609.0,86.3786,86.3983,86.3,86.359,160609.0
2024-09-19 12:15:00,87.84,87.94,87.82,87.94,87459.0,86.359,86.4573,86.3393,86.4573,87459.0
2024-09-19 12:20:00,87.94,87.98,87.85,87.88,103636.0,86.4573,86.4966,86.3688,86.3983,103636.0
2024-09-19 12:25:00,87.88,87.92,87.86,87.9,62366.0,86.3983,86.4376,86.3786,86.418,62366.0
2024-09-19 12:30:00,87.9,87.9,87.78,87.81,80034.0,86.418,86.418,86.3,86.3295,80034.0
2024-09-19 12:35:00,87.81,87.84,87.76,87.83,64076.0,86.3295,86.359,86.2803,86.3491,64076.0
2024-09-19 12:40:00,87.83,87.84,87.77,87.77,62147.0,86.3491,86.359,86.2901,86.2901,62147.0
2024-09-19 12:45:00,87.77,87.85,87.76,87.84,52601.0,86.2901,86.3688,86.2803,86.359,52601.0
2024-09-19 12:50:00,87.84,87.88,87.8,87.87,68618.0,86.359,86.3983,86.3196,86.3885,68618.0
2024-09-19 12:55:00,87.87,87.93,87.84,87.92,69091.0,86.3885,86.4475,86.359,86.4376,69091.0
2024-09-19 13:00:00,87.92,87.97,87.89,87.92,97764.0,86.4376,86.4868,86.4081,86.4376,97764.0
2024-09-19 13:05:00,87.92,87.97,87.89,87.95,69228.0,86.4376,86.4868,86.4081,86.4671,69228.0
2024-09-19 13:10:00,87.95,87.99,87.93,87.98,146907.0,86.4671,86.5064,86.4475,86.4966,146907.0
2024-09-19 13:15:00,87.98,88.17,87.98,88.15,481785.0,86.4966,86.6834,86.4966,86.6637,481785.0
2024-09-19 13:20:00,88.15,88.27,88.14,88.24,173820.0,86.6637,86.7817,86.6539,86.7522,173820.0
2024-09-19 13:25:00,88.24,88.25,88.11,88.15,87074.0,86.7522,86.7621,86.6244,86.6637,87074.0
2024-09-19 13:30:00,88.15,88.2,88.07,88.16,129941.0,86.6637,86.7129,86.5851,86.6736,129941.0
2024-09-19 13:35:00,88.16,88.26,88.13,88.25,94183.0,86.6736,86.7719,86.6441,86.7621,94183.0
2024-09-19 13:40:00,88.24,88.25,88.17,88.19,85944.0,86.7522,86.7621,86.6834,86.7031,85944.0
2024-09-19 13:45:00,88.2,88.21,88.15,88.19,78044.0,86.7129,86.7227,86.6637,86.7031,78044.0
2024-09-19 13:50:00,88.2,88.21,88.15,88.2,91169.0,86.7129,86.7227,86.6637,86.7129,91169.0
2024-09-19 13:55:00,88.21,88.24,88.14,88.19,85497.0,86.7227,86.7522,86.6539,86.7031,85497.0
2024-09-19 14:00:00,88.19,88.27,88.19,88.23,63137.0,86.7031,86.7817,86.7031,86.7424,63137.0
2024-09-19 14:05:00,88.23,88.34,88.2,88.34,137308.0,86.7424,86.8505,86.7129,86.8505,137308.0
2024-09-19 14:10:00,88.34,88.37,88.28,88.3,131797.0,86.8505,86.88,86.7915,86.8112,131797.0
2024-09-19 14:15:00,88.3,88.3,88.17,88.19,97924.0,86.8112,86.8112,86.6834,86.7031,97924.0
2024-09-19 14:20:00,88.2,88.22,88.16,88.2,91258.0,86.7129,86.7326,86.6736,86.7129,91258.0
2024-09-19 14:25:00,88.2,88.23,88.15,88.19,122389.0,86.7129,86.7424,86.6637,86.7031,122389.0
2024-09-19 14:30:00,88.19,88.28,88.17,88.2,84756.0,86.7031,86.7915,86.6834,86.7129,84756.0
2024-09-19 14:35:00,88.2,88.3,88.18,88.25,78704.0,86.7129,86.8112,86.6932,86.7621,78704.0
2024-09-19 14:40:00,88.27,88.28,88.2,88.23,50353.0,86.7817,86.7915,86.7129,86.7424,50353.0
2024-09-19 14:45:00,88.24,88.28,88.21,88.23,58792.0,86.7522,86.7915,86.7227,86.7424,58792.0
2024-09-19 14:50:00,88.23,88.26,88.19,88.25,66399.0,86.7424,86.7719,86.7031,86.7621,66399.0
2024-09-19 14:55:00,88.26,88.38,88.23,88.37,85583.0,86.7719,86.8899,86.7424,86.88,85583.0
2024-09-19 15:00:00,88.37,88.4,88.34,88.34,85402.0,86.88,86.9095,86.8505,86.8505,85402.0
2024-09-19 15:05:00,88.35,88.35,88.28,88.3,74038.0,86.8604,86.8604,86.7915,86.8112,74038.0
2024-09-19 15:10:00,88.31,88.36,88.19,88.31,171613.0,86.821,86.8702,86.7031,86.821,171613.0
2024-09-19 15:15:00,88.31,88.34,88.25,88.26,85337.0,86.821,86.8505,86.7621,86.7719,85337.0
2024-09-19 15:20:00,88.26,88.3,88.22,88.29,106583.0,86.7719,86.8112,86.7326,86.8014,106583.0
2024-09-19 15:25:00,88.29,88.32,88.25,88.31,92580.0,86.8014,86.8309,86.7621,86.821,92580.0
2024-09-19 15:30:00,88.31,88.45,88.28,88.45,223240.0,86.821,86.9587,86.7915,86.9587,223240.0
2024-09-19 15:35:00,88.45,88.49,88.41,88.48,193973.0,86.9587,86.998,86.9194,86.9882,193973.0
2024-09-19 15:40:00,88.49,88.5,88.42,88.45,200113.0,86.998,87.0078,86.9292,86.9587,200113.0
2024-09-19 15:45:00,88.45,88.57,88.42,88.5,307471.0,86.9587,87.0767,86.9292,87.0078,307471.0
2024-09-19 15:50:00,88.5,88.5,88.32,88.44,310748.0,87.0078,87.0078,86.8309,86.9489,310748.0
2024-09-19 15:55:00,88.44,88.5,88.32,88.47,843192.0,86.9489,87.0078,86.8309,86.9783,843192.0
2024-09-20 09:30:00,89.22,89.52,89.01,89.3,650392.0,87.7157,88.0106,87.5092,87.7944,650392.0
2024-09-20 09:35:00,89.32,89.39,88.7,88.82,396329.0,87.814,87.8828,87.2045,87.3224,396329.0
2024-09-20 09:40:00,88.83,88.93,88.56,88.62,266094.0,87.3323,87.4306,87.0668,87.1258,266094.0
2024-09-20 09:45:00,88.62,88.69,88.33,88.51,354999.0,87.1258,87.1946,86.8407,87.0177,354999.0
2024-09-20 09:50:00,88.5,88.88,88.49,88.69,121533.0,87.0078,87.3814,86.998,87.1946,121533.0
2024-09-20 09:55:00,88.68,88.96,88.65,88.94,205283.0,87.1848,87.4601,87.1553,87.4404,205283.0
2024-09-20 10:00:00,88.94,88.95,88.61,88.66,135422.0,87.4404,87.4503,87.116,87.1651,135422.0
2024-09-20 10:05:00,88.66,88.71,88.47,88.51,100960.0,87.1651,87.2143,86.9783,87.0177,100960.0
2024-09-20 10:10:00,88.51,88.56,88.29,88.52,180495.0,87.0177,87.0668,86.8014,87.0275,180495.0
2024-09-20 10:15:00,88.52,88.69,88.49,88.69,139105.0,87.0275,87.1946,86.998,87.1946,139105.0
2024-09-20 10:20:00,88.7,88.71,88.47,88.6,77942.0,87.2045,87.2143,86.9783,87.1062,77942.0
2024-09-20 10:25:00,88.58,88.7,88.55,88.63,101031.0,87.0865,87.2045,87.057,87.1356,101031.0
2024-09-20 10:30:00,88.63,88.73,88.54,88.59,102886.0,87.1356,87.234,87.0472,87.0963,102886.0
2024-09-20 10:35:00,88.59,88.68,88.55,88.63,97571.0,87.0963,87.1848,87.057,87.1356,97571.0
2024-09-20 10:40:00,88.64,88.75,88.63,88.71,76472.0,87.1455,87.2536,87.1356,87.2143,76472.0
2024-09-20 10:45:00,88.71,88.8,88.55,88.59,95627.0,87.2143,87.3028,87.057,87.0963,95627.0
2024-09-20 10:50:00,88.59,88.63,88.53,88.58,106066.0,87.0963,87.1356,87.0373,87.0865,106066.0
2024-09-20 10:55:00,88.58,88.63,88.52,88.56,107991.0,87.0865,87.1356,87.0275,87.0668,107991.0
2024-09-20 11:00:00,88.56,88.6,88.4,88.4,123870.0,87.0668,87.1062,86.9095,86.9095,123870.0
2024-09-20 11:05:00,88.41,88.41,88.16,88.21,207897.0,86.9194,86.9194,86.6736,86.7227,207897.0
2024-09-20 11:10:00,88.22,88.27,88.1,88.15,131772.0,86.7326,86.7817,86.6146,86.6637,131772.0
2024-09-20 11:15:00,88.15,88.26,88.06,88.24,161334.0,86.6637,86.7719,86.5753,86.7522,161334.0
2024-09-20 11:20:00,88.25,88.44,88.22,88.42,138762.0,86.7621,86.9489,86.7326,86.9292,138762.0
2024-09-20 11:25:00,88.43,88.45,88.17,88.24,199753.0,86.939,86.9587,86.6834,86.7522,199753.0
2024-09-20 11:30:00,88.23,88.34,88.19,88.3,90442.0,86.7424,86.8505,86.7031,86.8112,90442.0
2024-09-20 11:35:00,88.3,88.42,88.29,88.31,67124.0,86.8112,86.9292,86.8014,86.821,67124.0
2024-09-20 11:40:00,88.32,88.44,88.3,88.41,67867.0,86.8309,86.9489,86.8112,86.9194,67867.0
2024-09-20 11:45:00,88.41,88.5,88.33,88.45,131026.0,86.9194,87.0078,86.8407,86.9587,131026.0
2024-09-20 11:50:00,88.45,88.49,88.41,88.45,89116.0,86.9587,86.998,86.9194,86.9587,89116.0
2024-09-20 11:55:00,88.45,88.55,88.45,88.47,129568.0,86.9587,87.057,86.9587,86.9783,129568.0
2024-09-20 12:00:00,88.47,88.52,88.41,88.48,61459.0,86.9783,87.0275,86.9194,86.9882,61459.0
2024-09-20 12:05:00,88.48,88.54,88.44,88.52,51703.0,86.9882,87.0472,86.9489,87.0275,51703.0
2024-09-20 12:10:00,88.52,88.55,88.47,88.52,65849.0,87.0275,87.057,86.9783,87.0275,65849.0
2024-09-20 12:15:00,88.51,88.54,88.47,88.48,60959.0,87.0177,87.0472,86.9783,86.9882,60959.0
2024-09-20 12:20:00,88.47,88.51,88.41,88.46,68144.0,86.9783,87.0177,86.9194,86.9685,68144.0
2024-09-20 12:25:00,88.47,88.5,88.44,88.48,45733.0,86.9783,87.0078,86.9489,86.9882,45733.0
2024-09-20 12:30:00,88.47,88.5,88.42,88.45,40845.0,86.9783,87.0078,86.9292,86.9587,40845.0
2024-09-20 12:35:00,88.45,88.5,88.41,88.46,60982.0,86.9587,87.0078,86.9194,86.9685,60982.0
2024-09-20 12:40:00,88.47,88.49,88.42,88.44,42754.0,86.9783,86.998,86.9292,86.9489,42754.0
2024-09-20 12:45:00,88.44,88.45,88.35,88.45,83149.0,86.9489,86.9587,86.8604,86.9587,83149.0
2024-09-20 12:50:00,88.45,88.45,88.36,88.39,60198.0,86.9587,86.9587,86.8702,86.8997,60198.0
2024-09-20 12:55:00,88.39,88.41,88.36,88.4,59904.0,86.8997,86.9194,86.8702,86.9095,59904.0
2024-09-20 13:00:00,88.4,88.43,88.29,88.33,62257.0,86.9095,86.939,86.8014,86.8407,62257.0
2024-09-20 13:05:00,88.32,88.34,88.27,88.29,95903.0,86.8309,86.8505,86.7817,86.8014,95903.0
2024-09-20 13:10:00,88.29,88.33,88.28,88.32,46141.0,86.8014,86.8407,86.7915,86.8309,46141.0
2024-09-20 13:15:00,88.33,88.41,88.31,88.41,73931.0,86.8407,86.9194,86.821,86.9194,73931.0
2024-09-20 13:20:00,88.42,88.45,88.36,88.38,68867.0,86.9292,86.9587,86.8702,86.8899,68867.0
2024-09-20 13:25:00,88.39,88.44,88.36,88.36,77114.0,86.8997,86.9489,86.8702,86.8702,77114.0
2024-09-20 13:30:00,88.36,88.37,88.19,88.2,258334.0,86.8702,86.88,86.7031,86.7129,258334.0
2024-09-20 13:35:00,88.2,88.25,88.12,88.22,99230.0,86.7129,86.7621,86.6342,86.7326,99230.0
2024-09-20 13:40:00,88.22,88.25,88.19,88.2,61725.0,86.7326,86.7621,86.7031,86.7129,61725.0
2024-09-20 13:45:00,88.2,88.21,88.13,88.17,58360.0,86.7129,86.7227,86.6441,86.6834,58360.0
2024-09-20 13:50:00,88.17,88.18,88.14,88.16,47887.0,86.6834,86.6932,86.6539,86.6736,47887.0
2024-09-20 13:55:00,88.16,88.19,88.06,88.09,153452.0,86.6736,86.7031,86.5753,86.6048,153452.0
2024-09-20 14:00:00,88.09,88.17,88.05,88.13,109693.0,86.6048,86.6834,86.5654,86.6441,109693.0
2024-09-20 14:05:00,88.14,88.19,88.12,88.15,45109.0,86.6539,86.7031,86.6342,86.6637,45109.0
2024-09-20 14:10:00,88.15,88.16,88.1,88.13,39066.0,86.6637,86.6736,86.6146,86.6441,39066.0
2024-09-20 14:15:00,88.13,88.17,88.09,88.16,45300.0,86.6441,86.6834,86.6048,86.6736,45300.0
2024-09-20 14:20:00,88.17,88.24,88.16,88.24,50966.0,86.6834,86.7522,86.6736,86.7522,50966.0
2024-09-20 14:25:00,88.24,88.35,88.23,88.33,67293.0,86.7522,86.8604,86.7424,86.8407,67293.0
2024-09-20 14:30:00,88.33,88.36,88.3,88.35,69461.0,86.8407,86.8702,86.8112,86.8604,69461.0
2024-09-20 14:35:00,88.34,88.36,88.3,88.34,103672.0,86.8505,86.8702,86.8112,86.8505,103672.0
2024-09-20 14:40:00,88.34,88.44,88.33,88.41,76463.0,86.8505,86.9489,86.8407,86.9194,76463.0
2024-09-20 14:45:00,88.41,88.43,88.37,88.41,54239.0,86.9194,86.939,86.88,86.9194,54239.0
2024-09-20 14:50:00,88.41,88.49,88.4,88.46,64085.0,86.9194,86.998,86.9095,86.9685,64085.0
2024-09-20 14:55:00,88.45,88.47,88.41,88.44,85978.0,86.9587,86.9783,86.9194,86.9489,85978.0
2024-09-20 15:00:00,88.44,88.49,88.41,88.45,63146.0,86.9489,86.998,86.9194,86.9587,63146.0
2024-09-20 15:05:00,88.45,88.46,88.35,88.36,69861.0,86.9587,86.9685,86.8604,86.8702,69861.0
2024-09-20 15:10:00,88.37,88.38,88.32,88.37,70624.0,86.88,86.8899,86.8309,86.88,70624.0
2024-09-20 15:15:00,88.37,88.4,88.32,88.37,57994.0,86.88,86.9095,86.8309,86.88,57994.0
2024-09-20 15:20:00,88.38,88.45,88.37,88.37,86569.0,86.8899,86.9587,86.88,86.88,86569.0
2024-09-20 15:25:00,88.37,88.4,88.35,88.36,72669.0,86.88,86.9095,86.8604,86.8702,72669.0
2024-09-20 15:30:00,88.37,88.46,88.36,88.42,125454.0,86.88,86.9685,86.8702,86.9292,125454.0
2024-09-20 15:35:00,88.41,88.48,88.41,88.44,128706.0,86.9194,86.9882,86.9194,86.9489,128706.0
2024-09-20 15:40:00,88.43,88.49,88.4,88.49,123244.0,86.939,86.998,86.9095,86.998,123244.0
2024-09-20 15:45:00,88.5,88.5,88.39,88.4,194862.0,87.0078,87.0078,86.8997,86.9095,194862.0
2024-09-20 15:50:00,88.4,88.48,88.34,88.41,233406.0,86.9095,86.9882,86.8505,86.9194,233406.0
2024-09-20 15:55:00,88.41,88.42,88.29,88.3,446369.0,86.9194,86.9292,86.8014,86.8112,446369.0
2024-09-23 09:30:00,89.47,90.21,89.32,89.94,1271993.0,87.9615,88.689,87.814,88.4236,1271993.0
2024-09-23 09:35:00,89.93,89.98,89.61,89.73,356506.0,88.4137,88.4629,88.0991,88.2171,356506.0
2024-09-23 09:40:00,89.71,90.04,89.69,89.97,371208.0,88.1974,88.5219,88.1778,88.4531,371208.0
2024-09-23 09:45:00,89.96,90.49,89.86,90.48,480956.0,88.4432,88.9643,88.3449,88.9545,480956.0
2024-09-23 09:50:00,90.49,90.54,89.86,89.91,533432.0,88.9643,89.0134,88.3449,88.3941,533432.0
2024-09-23 09:55:00,89.94,90.09,89.77,89.78,199430.0,88.4236,88.571,88.2564,88.2663,199430.0
2024-09-23 10:00:00,89.76,90.0,89.66,90.0,229912.0,88.2466,88.4825,88.1483,88.4825,229912.0
2024-09-23 10:05:00,89.99,90.1,89.93,90.1,261233.0,88.4727,88.5809,88.4137,88.5809,261233.0
2024-09-23 10:10:00,90.1,90.3,89.97,90.2,280251.0,88.5809,88.7775,88.4531,88.6792,280251.0
2024-09-23 10:15:00,90.19,90.28,90.08,90.09,215858.0,88.6693,88.7578,88.5612,88.571,215858.0
2024-09-23 10:20:00,90.1,90.36,90.06,90.34,213075.0,88.5809,88.8365,88.5415,88.8168,213075.0
2024-09-23 10:25:00,90.34,90.65,90.33,90.51,419435.0,88.8168,89.1216,88.807,88.984,419435.0
2024-09-23 10:30:00,90.51,90.61,90.37,90.54,161755.0,88.984,89.0823,88.8463,89.0134,161755.0
2024-09-23 10:35:00,90.55,90.67,90.54,90.59,293362.0,89.0233,89.1413,89.0134,89.0626,293362.0
2024-09-23 10:40:00,90.59,90.67,90.46,90.67,157126.0,89.0626,89.1413,88.9348,89.1413,157126.0
2024-09-23 10:45:00,90.67,90.78,90.62,90.68,215546.0,89.1413,89.2494,89.0921,89.1511,215546.0
2024-09-23 10:50:00,90.68,90.9,90.52,90.89,275014.0,89.1511,89.3674,88.9938,89.3575,275014.0
2024-09-23 10:55:00,90.89,91.14,90.71,91.09,577170.0,89.3575,89.6033,89.1806,89.5542,577170.0
2024-09-23 11:00:00,91.1,91.15,90.78,90.78,338443.0,89.564,89.6132,89.2494,89.2494,338443.0
2024-09-23 11:05:00,90.78,90.78,90.46,90.56,214194.0,89.2494,89.2494,88.9348,89.0331,214194.0
2024-09-23 11:10:00,90.57,90.7,90.53,90.53,102811.0,89.0429,89.1707,89.0036,89.0036,102811.0
2024-09-23 11:15:00,90.53,90.59,90.3,90.32,211802.0,89.0036,89.0626,88.7775,88.7972,211802.0
2024-09-23 11:20:00,90.32,90.43,90.28,90.37,119393.0,88.7972,88.9053,88.7578,88.8463,119393.0
2024-09-23 11:25:00,90.36,90.37,90.16,90.28,167870.0,88.8365,88.8463,88.6399,88.7578,167870.0
2024-09-23 11:30:00,90.27,90.33,90.17,90.24,94750.0,88.748,88.807,88.6497,88.7185,94750.0
2024-09-23 11:35:00,90.24,90.44,90.23,90.43,205539.0,88.7185,88.9151,88.7087,88.9053,205539.0
2024-09-23 11:40:00,90.44,90.48,90.21,90.22,144807.0,88.9151,88.9545,88.689,88.6988,144807.0
2024-09-23 11:45:00,90.22,90.37,90.2,90.24,72487.0,88.6988,88.8463,88.6792,88.7185,72487.0
2024-09-23 11:50:00,90.25,90.32,90.16,90.21,95141.0,88.7283,88.7972,88.6399,88.689,95141.0
2024-09-23 11:55:00,90.21,90.21,90.01,90.03,126836.0,88.689,88.689,88.4924,88.512,126836.0
2024-09-23 12:00:00,90.02,90.1,89.95,90.05,125659.0,88.5022,88.5809,88.4334,88.5317,125659.0
2024-09-23 12:05:00,90.06,90.06,89.77,89.8,162113.0,88.5415,88.5415,88.2564,88.2859,162113.0
2024-09-23 12:10:00,89.8,89.82,89.74,89.78,126897.0,88.2859,88.3056,88.2269,88.2663,126897.0
2024-09-23 12:15:00,89.77,89.94,89.76,89.9,91435.0,88.2564,88.4236,88.2466,88.3842,91435.0
2024-09-23 12:20:00,89.9,90.01,89.86,90.0,87299.0,88.3842,88.4924,88.3449,88.4825,87299.0
2024-09-23 12:25:00,89.99,90.05,89.97,90.02,76331.0,88.4727,88.5317,88.4531,88.5022,76331.0
2024-09-23 12:30:00,90.01,90.03,89.91,90.03,105166.0,88.4924,88.512,88.3941,88.512,105166.0
2024-09-23 12:35:00,90.03,90.07,89.87,89.9,102024.0,88.512,88.5514,88.3547,88.3842,102024.0
2024-09-23 12:40:00,89.9,90.0,89.89,89.92,55455.0,88.3842,88.4825,88.3744,88.4039,55455.0
2024-09-23 12:45:00,89.92,89.97,89.9,89.96,37016.0,88.4039,88.4531,88.3842,88.4432,37016.0
2024-09-23 12:50:00,89.96,89.98,89.92,89.95,51759.0,88.4432,88.4629,88.4039,88.4334,51759.0
2024-09-23 12:55:00,89.96,89.99,89.93,89.96,36840.0,88.4432,88.4727,88.4137,88.4432,36840.0
2024-09-23 13:00:00,89.95,89.99,89.91,89.98,37850.0,88.4334,88.4727,88.3941,88.4629,37850.0
2024-09-23 13:05:00,89.99,90.0,89.95,90.0,33606.0,88.4727,88.4825,88.4334,88.4825,33606.0
2024-09-23 13:10:00,89.99,90.07,89.98,90.02,51078.0,88.4727,88.5514,88.4629,88.5022,51078.0
2024-09-23 13:15:00,90.02,90.03,89.96,89.98,31925.0,88.5022,88.512,88.4432,88.4629,31925.0
2024-09-23 13:20:00,89.98,90.0,89.86,89.92,41328.0,88.4629,88.4825,88.3449,88.4039,41328.0
2024-09-23 13:25:00,89.92,89.99,89.9,89.98,38442.0,88.4039,88.4727,88.3842,88.4629,38442.0
2024-09-23 13:30:00,89.98,90.03,89.98,90.0,44587.0,88.4629,88.512,88.4629,88.4825,44587.0
2024-09-23 13:35:00,90.0,90.03,89.95,89.95,35320.0,88.4825,88.512,88.4334,88.4334,35320.0
2024-09-23 13:40:00,89.95,90.0,89.95,89.97,23948.0,88.4334,88.4825,88.4334,88.4531,23948.0
2024-09-23 13:45:00,89.96,90.02,89.95,90.0,32441.0,88.4432,88.5022,88.4334,88.4825,32441.0
2024-09-23 13:50:00,89.99,90.11,89.98,90.07,52257.0,88.4727,88.5907,88.4629,88.5514,52257.0
2024-09-23 13:55:00,90.07,90.08,90.03,90.04,29268.0,88.5514,88.5612,88.512,88.5219,29268.0
2024-09-23 14:00:00,90.04,90.04,89.95,90.04,39395.0,88.5219,88.5219,88.4334,88.5219,39395.0
2024-09-23 14:05:00,90.03,90.06,89.98,90.03,38467.0,88.512,88.5415,88.4629,88.512,38467.0
2024-09-23 14:10:00,90.04,90.05,89.99,90.02,46966.0,88.5219,88.5317,88.4727,88.5022,46966.0
2024-09-23 14:15:00,90.01,90.08,90.0,90.08,29088.0,88.4924,88.5612,88.4825,88.5612,29088.0
2024-09-23 14:20:00,90.08,90.11,90.04,90.08,73905.0,88.5612,88.5907,88.5219,88.5612,73905.0
2024-09-23 14:25:00,90.08,90.13,90.03,90.12,55017.0,88.5612,88.6104,88.512,88.6005,55017.0
2024-09-23 14:30:00,90.11,90.13,90.05,90.09,40666.0,88.5907,88.6104,88.5317,88.571,40666.0
2024-09-23 14:35:00,90.09,90.11,90.05,90.1,46057.0,88.571,88.5907,88.5317,88.5809,46057.0
2024-09-23 14:40:00,90.09,90.1,90.04,90.06,33915.0,88.571,88.5809,88.5219,88.5415,33915.0
2024-09-23 14:45:00,90.07,90.15,90.06,90.14,50169.0,88.5514,88.63,88.5415,88.6202,50169.0
2024-09-23 14:50:00,90.14,90.17,90.09,90.17,61226.0,88.6202,88.6497,88.571,88.6497,61226.0
2024-09-23 14:55:00,90.17,90.21,90.13,90.16,123145.0,88.6497,88.689,88.6104,88.6399,123145.0
2024-09-23 15:00:00,90.16,90.2,90.13,90.17,38772.0,88.6399,88.6792,88.6104,88.6497,38772.0
2024-09-23 15:05:00,90.17,90.23,90.14,90.22,52629.0,88.6497,88.7087,88.6202,88.6988,52629.0
2024-09-23 15:10:00,90.21,90.27,90.19,90.23,67303.0,88.689,88.748,88.6693,88.7087,67303.0
2024-09-23 15:15:00,90.22,90.23,90.17,90.22,65465.0,88.6988,88.7087,88.6497,88.6988,65465.0
2024-09-23 15:20:00,90.22,90.22,90.11,90.12,86066.0,88.6988,88.6988,88.5907,88.6005,86066.0
2024-09-23 15:25:00,90.12,90.14,90.06,90.1,124771.0,88.6005,88.6202,88.5415,88.5809,124771.0
2024-09-23 15:30:00,90.09,90.14,90.07,90.12,86545.0,88.571,88.6202,88.5514,88.6005,86545.0
2024-09-23 15:35:00,90.12,90.13,90.07,90.08,78156.0,88.6005,88.6104,88.5514,88.5612,78156.0
2024-09-23 15:40:00,90.08,90.1,89.99,90.02,114115.0,88.5612,88.5809,88.4727,88.5022,114115.0
2024-09-23 15:45:00,90.01,90.07,89.99,90.05,89876.0,88.4924,88.5514,88.4727,88.5317,89876.0
2024-09-23 15:50:00,90.05,90.07,89.94,90.0,209059.0,88.5317,88.5514,88.4236,88.4825,209059.0
2024-09-23 15:55:00,90.0,90.12,89.99,90.09,560963.0,88.4825,88.6005,88.4727,88.571,560963.0
2024-09-24 09:30:00,96.07,96.44,95.05,95.55,3869498.0,94.4502,94.814,93.4474,93.939,3869498.0
2024-09-24 09:35:00,95.54,96.15,95.21,95.87,1299807.0,93.9291,94.5289,93.6047,94.2536,1299807.0
2024-09-24 09:40:00,95.87,96.58,95.63,95.69,1660397.0,94.2536,94.9516,94.0176,94.0766,1660397.0
2024-09-24 09:45:00,95.7,96.17,95.52,95.82,856606.0,94.0864,94.5485,93.9095,94.2044,856606.0
2024-09-24 09:50:00,95.83,95.84,94.85,95.38,1217273.0,94.2143,94.2241,93.2508,93.7718,1217273.0
2024-09-24 09:55:00,95.38,95.47,94.81,95.05,1036720.0,93.7718,93.8603,93.2115,93.4474,1036720.0
2024-09-24 10:00:00,95.06,95.1,94.4,94.52,850275.0,93.4572,93.4966,92.8084,92.9263,850275.0
2024-09-24 10:05:00,94.5,95.15,94.4,95.01,652175.0,92.9067,93.5457,92.8084,93.4081,652175.0
2024-09-24 10:10:00,95.02,95.55,94.83,95.07,729488.0,93.4179,93.939,93.2311,93.4671,729488.0
2024-09-24 10:15:00,95.06,95.12,94.56,94.6,501048.0,93.4572,93.5162,92.9657,93.005,501048.0
2024-09-24 10:20:00,94.59,94.92,94.55,94.9,339348.0,92.9952,93.3196,92.9558,93.2999,339348.0
2024-09-24 10:25:00,94.89,94.96,94.7,94.81,312553.0,93.2901,93.3589,93.1033,93.2115,312553.0
2024-09-24 10:30:00,94.82,95.21,94.79,95.0,350686.0,93.2213,93.6047,93.1918,93.3982,350686.0
2024-09-24 10:35:00,95.02,95.28,94.9,95.13,328939.0,93.4179,93.6735,93.2999,93.5261,328939.0
2024-09-24 10:40:00,95.13,95.28,94.91,95.26,380317.0,93.5261,93.6735,93.3098,93.6539,380317.0
2024-09-24 10:45:00,95.27,95.49,95.21,95.43,400450.0,93.6637,93.88,93.6047,93.821,400450.0
2024-09-24 10:50:00,95.43,95.72,95.42,95.52,364941.0,93.821,94.1061,93.8112,93.9095,364941.0
2024-09-24 10:55:00,95.52,95.59,95.34,95.56,249296.0,93.9095,93.9783,93.7325,93.9488,249296.0
2024-09-24 11:00:00,95.56,95.59,95.37,95.42,270109.0,93.9488,93.9783,93.762,93.8112,270109.0
2024-09-24 11:05:00,95.41,96.09,95.37,96.09,612498.0,93.8013,94.4699,93.762,94.4699,612498.0
2024-09-24 11:10:00,96.09,96.25,95.95,95.97,599511.0,94.4699,94.6272,94.3322,94.3519,599511.0
2024-09-24 11:15:00,95.98,96.45,95.85,96.41,506722.0,94.3617,94.8238,94.2339,94.7845,506722.0
2024-09-24 11:20:00,96.4,96.47,96.31,96.34,396468.0,94.7746,94.8435,94.6862,94.7157,396468.0
2024-09-24 11:25:00,96.35,96.46,96.05,96.46,689709.0,94.7255,94.8336,94.4305,94.8336,689709.0
2024-09-24 11:30:00,96.46,96.48,96.12,96.17,286238.0,94.8336,94.8533,94.4994,94.5485,286238.0
2024-09-24 11:35:00,96.2,96.32,96.06,96.14,317598.0,94.578,94.696,94.4404,94.519,317598.0
2024-09-24 11:40:00,96.15,96.38,96.14,96.24,285036.0,94.5289,94.755,94.519,94.6173,285036.0
2024-09-24 11:45:00,96.21,96.37,96.08,96.16,233457.0,94.5878,94.7451,94.46,94.5387,233457.0
2024-09-24 11:50:00,96.16,96.16,96.01,96.08,334485.0,94.5387,94.5387,94.3912,94.46,334485.0
2024-09-24 11:55:00,96.08,96.3,96.0,96.27,265280.0,94.46,94.6763,94.3814,94.6468,265280.0
2024-09-24 12:00:00,96.26,96.49,96.26,96.41,383855.0,94.637,94.8631,94.637,94.7845,383855.0
2024-09-24 12:05:00,96.41,96.47,96.3,96.43,206271.0,94.7845,94.8435,94.6763,94.8041,206271.0
2024-09-24 12:10:00,96.45,96.64,96.44,96.57,537915.0,94.8238,95.0106,94.814,94.9418,537915.0
2024-09-24 12:15:00,96.59,96.59,96.12,96.3,234840.0,94.9614,94.9614,94.4994,94.6763,234840.0
2024-09-24 12:20:00,96.32,96.36,95.94,95.99,246250.0,94.696,94.7353,94.3224,94.3716,246250.0
2024-09-24 12:25:00,95.98,95.99,95.51,95.51,273403.0,94.3617,94.3716,93.8996,93.8996,273403.0
2024-09-24 12:30:00,95.53,95.82,95.29,95.81,426628.0,93.9193,94.2044,93.6834,94.1946,426628.0
2024-09-24 12:35:00,95.8,95.96,95.7,95.95,194022.0,94.1848,94.3421,94.0864,94.3322,194022.0
2024-09-24 12:40:00,95.94,95.99,95.8,95.91,196189.0,94.3224,94.3716,94.1848,94.2929,196189.0
2024-09-24 12:45:00,95.91,96.07,95.91,96.04,178095.0,94.2929,94.4502,94.2929,94.4207,178095.0
2024-09-24 12:50:00,96.05,96.32,95.98,96.17,170551.0,94.4305,94.696,94.3617,94.5485,170551.0
2024-09-24 12:55:00,96.16,96.27,96.04,96.05,150788.0,94.5387,94.6468,94.4207,94.4305,150788.0
2024-09-24 13:00:00,96.04,96.28,96.02,96.24,119449.0,94.4207,94.6567,94.401,94.6173,119449.0
2024-09-24 13:05:00,96.24,96.3,96.15,96.23,103267.0,94.6173,94.6763,94.5289,94.6075,103267.0
2024-09-24 13:10:00,96.24,96.32,96.2,96.26,142215.0,94.6173,94.696,94.578,94.637,142215.0
2024-09-24 13:15:00,96.27,96.33,96.15,96.32,108549.0,94.6468,94.7058,94.5289,94.696,108549.0
2024-09-24 13:20:00,96.32,96.35,96.25,96.3,90370.0,94.696,94.7255,94.6272,94.6763,90370.0
2024-09-24 13:25:00,96.3,96.34,96.22,96.28,130701.0,94.6763,94.7157,94.5977,94.6567,130701.0
2024-09-24 13:30:00,96.29,96.4,96.23,96.39,115906.0,94.6665,94.7746,94.6075,94.7648,115906.0
2024-09-24 13:35:00,96.39,96.4,96.31,96.36,115200.0,94.7648,94.7746,94.6862,94.7353,115200.0
2024-09-24 13:40:00,96.36,96.42,96.26,96.41,123020.0,94.7353,94.7943,94.637,94.7845,123020.0
2024-09-24 13:45:00,96.4,96.73,96.36,96.68,362781.0,94.7746,95.0991,94.7353,95.0499,362781.0
2024-09-24 13:50:00,96.68,96.86,96.68,96.83,345898.0,95.0499,95.2269,95.0499,95.1974,345898.0
2024-09-24 13:55:00,96.82,96.83,96.59,96.72,173826.0,95.1876,95.1974,94.9614,95.0892,173826.0
2024-09-24 14:00:00,96.71,96.83,96.67,96.72,146580.0,95.0794,95.1974,95.0401,95.0892,146580.0
2024-09-24 14:05:00,96.72,96.84,96.62,96.67,149054.0,95.0892,95.2072,94.9909,95.0401,149054.0
2024-09-24 14:10:00,96.67,96.68,96.51,96.61,132616.0,95.0401,95.0499,94.8828,94.9811,132616.0
2024-09-24 14:15:00,96.61,96.65,96.52,96.64,245197.0,94.9811,95.0204,94.8926,95.0106,245197.0
2024-09-24 14:20:00,96.64,96.65,96.22,96.46,261942.0,95.0106,95.0204,94.5977,94.8336,261942.0
2024-09-24 14:25:00,96.46,96.61,96.36,96.59,170514.0,94.8336,94.9811,94.7353,94.9614,170514.0
2024-09-24 14:30:00,96.59,96.61,96.42,96.56,109053.0,94.9614,94.9811,94.7943,94.9319,109053.0
2024-09-24 14:35:00,96.56,96.77,96.55,96.71,182566.0,94.9319,95.1384,94.9221,95.0794,182566.0
2024-09-24 14:40:00,96.71,96.82,96.58,96.74,115163.0,95.0794,95.1876,94.9516,95.1089,115163.0
2024-09-24 14:45:00,96.73,96.96,96.72,96.9,169939.0,95.0991,95.3252,95.0892,95.2662,169939.0
2024-09-24 14:50:00,96.91,96.97,96.86,96.93,216233.0,95.276,95.335,95.2269,95.2957,216233.0
2024-09-24 14:55:00,96.93,97.18,96.91,97.16,522676.0,95.2957,95.5415,95.276,95.5218,522676.0
2024-09-24 15:00:00,97.15,97.24,97.04,97.22,233026.0,95.512,95.6005,95.4039,95.5808,233026.0
2024-09-24 15:05:00,97.22,97.41,97.19,97.29,224451.0,95.5808,95.7676,95.5513,95.6496,224451.0
2024-09-24 15:10:00,97.29,97.4,97.15,97.19,278300.0,95.6496,95.7578,95.512,95.5513,278300.0
2024-09-24 15:15:00,97.18,97.31,97.13,97.27,302395.0,95.5415,95.6693,95.4923,95.63,302395.0
2024-09-24 15:20:00,97.26,97.5,97.26,97.34,391497.0,95.6201,95.8561,95.6201,95.6988,391497.0
2024-09-24 15:25:00,97.34,97.35,97.1,97.25,374919.0,95.6988,95.7086,95.4628,95.6103,374919.0
2024-09-24 15:30:00,97.24,97.25,96.94,96.94,363055.0,95.6005,95.6103,95.3055,95.3055,363055.0
2024-09-24 15:35:00,96.94,97.02,96.76,96.93,470757.0,95.3055,95.3842,95.1286,95.2957,470757.0
2024-09-24 15:40:00,96.93,96.99,96.82,96.94,242774.0,95.2957,95.3547,95.1876,95.3055,242774.0
2024-09-24 15:45:00,96.95,97.09,96.92,97.05,435733.0,95.3154,95.453,95.2859,95.4137,435733.0
2024-09-24 15:50:00,97.05,97.14,96.86,97.01,474598.0,95.4137,95.5022,95.2269,95.3744,474598.0
2024-09-24 15:55:00,97.01,97.24,96.98,97.23,952690.0,95.3744,95.6005,95.3449,95.5906,952690.0
2024-09-25 09:30:00,94.38,95.43,94.06,94.92,1440040.0,92.7887,93.821,92.4741,93.3196,1440040.0
2024-09-25 09:35:00,94.93,94.97,94.13,94.75,845581.0,93.3294,93.3688,92.5429,93.1525,845581.0
2024-09-25 09:40:00,94.8,95.0,94.23,94.42,705640.0,93.2016,93.3982,92.6412,92.828,705640.0
2024-09-25 09:45:00,94.43,94.99,94.36,94.98,334162.0,92.8379,93.3884,92.769,93.3786,334162.0
2024-09-25 09:50:00,94.98,95.37,94.89,95.31,426392.0,93.3786,93.762,93.2901,93.703,426392.0
2024-09-25 09:55:00,95.31,95.59,95.15,95.55,365962.0,93.703,93.9783,93.5457,93.939,365962.0
2024-09-25 10:00:00,95.56,95.72,95.39,95.63,299382.0,93.9488,94.1061,93.7817,94.0176,299382.0
2024-09-25 10:05:00,95.62,95.8,95.42,95.79,324952.0,94.0078,94.1848,93.8112,94.1749,324952.0
2024-09-25 10:10:00,95.78,95.83,95.42,95.64,275058.0,94.1651,94.2143,93.8112,94.0275,275058.0
2024-09-25 10:15:00,95.65,95.88,95.55,95.84,231742.0,94.0373,94.2634,93.939,94.2241,231742.0
2024-09-25 10:20:00,95.83,95.84,95.69,95.79,179820.0,94.2143,94.2241,94.0766,94.1749,179820.0
2024-09-25 10:25:00,95.79,95.81,95.4,95.64,286768.0,94.1749,94.1946,93.7915,94.0275,286768.0
2024-09-25 10:30:00,95.64,95.92,95.53,95.92,220743.0,94.0275,94.3027,93.9193,94.3027,220743.0
2024-09-25 10:35:00,95.92,96.1,95.85,95.99,330001.0,94.3027,94.4797,94.2339,94.3716,330001.0
2024-09-25 10:40:00,95.98,96.05,95.8,95.82,182090.0,94.3617,94.4305,94.1848,94.2044,182090.0
2024-09-25 10:45:00,95.83,96.0,95.68,95.8,173862.0,94.2143,94.3814,94.0668,94.1848,173862.0
2024-09-25 10:50:00,95.79,95.81,95.58,95.7,134523.0,94.1749,94.1946,93.9685,94.0864,134523.0
2024-09-25 10:55:00,95.71,95.84,95.5,95.74,173635.0,94.0963,94.2241,93.8898,94.1258,173635.0
2024-09-25 11:00:00,95.76,95.96,95.69,95.92,108850.0,94.1454,94.3421,94.0766,94.3027,108850.0
2024-09-25 11:05:00,95.92,95.96,95.74,95.96,152689.0,94.3027,94.3421,94.1258,94.3421,152689.0
2024-09-25 11:10:00,95.96,96.0,95.82,95.83,116520.0,94.3421,94.3814,94.2044,94.2143,116520.0
2024-09-25 11:15:00,95.82,95.99,95.78,95.97,72401.0,94.2044,94.3716,94.1651,94.3519,72401.0
2024-09-25 11:20:00,95.97,95.97,95.89,95.93,85559.0,94.3519,94.3519,94.2732,94.3126,85559.0
2024-09-25 11:25:00,95.93,95.97,95.8,95.84,104809.0,94.3126,94.3519,94.1848,94.2241,104809.0
2024-09-25 11:30:00,95.84,95.91,95.77,95.81,94694.0,94.2241,94.2929,94.1553,94.1946,94694.0
2024-09-25 11:35:00,95.8,95.97,95.79,95.89,87575.0,94.1848,94.3519,94.1749,94.2732,87575.0
2024-09-25 11:40:00,95.89,95.99,95.74,95.8,87039.0,94.2732,94.3716,94.1258,94.1848,87039.0
2024-09-25 11:45:00,95.81,95.86,95.65,95.69,98045.0,94.1946,94.2437,94.0373,94.0766,98045.0
2024-09-25 11:50:00,95.69,95.7,95.53,95.53,121493.0,94.0766,94.0864,93.9193,93.9193,121493.0
2024-09-25 11:55:00,95.53,95.75,95.43,95.74,151564.0,93.9193,94.1356,93.821,94.1258,151564.0
2024-09-25 12:00:00,95.73,95.77,95.49,95.52,98101.0,94.1159,94.1553,93.88,93.9095,98101.0
2024-09-25 12:05:00,95.52,95.68,95.32,95.67,156787.0,93.9095,94.0668,93.7129,94.0569,156787.0
2024-09-25 12:10:00,95.67,95.76,95.61,95.68,109007.0,94.0569,94.1454,93.998,94.0668,109007.0
2024-09-25 12:15:00,95.68,95.71,95.64,95.69,57958.0,94.0668,94.0963,94.0275,94.0766,57958.0
2024-09-25 12:20:00,95.69,95.8,95.65,95.78,125687.0,94.0766,94.1848,94.0373,94.1651,125687.0
2024-09-25 12:25:00,95.78,95.9,95.77,95.89,102192.0,94.1651,94.2831,94.1553,94.2732,102192.0
2024-09-25 12:30:00,95.89,95.89,95.75,95.84,55500.0,94.2732,94.2732,94.1356,94.2241,55500.0
2024-09-25 12:35:00,95.84,95.87,95.78,95.79,62503.0,94.2241,94.2536,94.1651,94.1749,62503.0
2024-09-25 12:40:00,95.8,95.81,95.62,95.66,59862.0,94.1848,94.1946,94.0078,94.0471,59862.0
2024-09-25 12:45:00,95.67,95.76,95.66,95.7,72306.0,94.0569,94.1454,94.0471,94.0864,72306.0
2024-09-25 12:50:00,95.71,95.88,95.7,95.87,68271.0,94.0963,94.2634,94.0864,94.2536,68271.0
2024-09-25 12:55:00,95.86,95.93,95.78,95.79,96736.0,94.2437,94.3126,94.1651,94.1749,96736.0
2024-09-25 13:00:00,95.79,96.13,95.74,96.1,229262.0,94.1749,94.5092,94.1258,94.4797,229262.0
2024-09-25 13:05:00,96.09,96.18,96.03,96.05,136220.0,94.4699,94.5584,94.4109,94.4305,136220.0
2024-09-25 13:10:00,96.06,96.08,95.71,95.83,134381.0,94.4404,94.46,94.0963,94.2143,134381.0
2024-09-25 13:15:00,95.84,95.93,95.8,95.82,66725.0,94.2241,94.3126,94.1848,94.2044,66725.0
2024-09-25 13:20:00,95.81,95.87,95.79,95.82,59007.0,94.1946,94.2536,94.1749,94.2044,59007.0
2024-09-25 13:25:00,95.82,96.07,95.81,96.03,82409.0,94.2044,94.4502,94.1946,94.4109,82409.0
2024-09-25 13:30:00,96.03,96.09,95.98,96.02,79961.0,94.4109,94.4699,94.3617,94.401,79961.0
2024-09-25 13:35:00,96.02,96.06,95.97,96.02,71765.0,94.401,94.4404,94.3519,94.401,71765.0
2024-09-25 13:40:00,96.03,96.03,95.85,95.85,78563.0,94.4109,94.4109,94.2339,94.2339,78563.0
2024-09-25 13:45:00,95.87,95.9,95.72,95.85,83968.0,94.2536,94.2831,94.1061,94.2339,83968.0
2024-09-25 13:50:00,95.87,95.9,95.84,95.89,60857.0,94.2536,94.2831,94.2241,94.2732,60857.0
2024-09-25 13:55:00,95.88,95.89,95.82,95.83,43225.0,94.2634,94.2732,94.2044,94.2143,43225.0
2024-09-25 14:00:00,95.83,95.87,95.77,95.83,42772.0,94.2143,94.2536,94.1553,94.2143,42772.0
2024-09-25 14:05:00,95.83,95.83,95.69,95.73,60648.0,94.2143,94.2143,94.0766,94.1159,60648.0
2024-09-25 14:10:00,95.73,95.73,95.64,95.67,58883.0,94.1159,94.1159,94.0275,94.0569,58883.0
2024-09-25 14:15:00,95.67,95.73,95.62,95.64,46110.0,94.0569,94.1159,94.0078,94.0275,46110.0
2024-09-25 14:20:00,95.64,95.71,95.55,95.6,71098.0,94.0275,94.0963,93.939,93.9881,71098.0
2024-09-25 14:25:00,95.59,95.74,95.55,95.72,65320.0,93.9783,94.1258,93.939,94.1061,65320.0
2024-09-25 14:30:00,95.72,95.79,95.67,95.75,57352.0,94.1061,94.1749,94.0569,94.1356,57352.0
2024-09-25 14:35:00,95.74,95.8,95.71,95.77,79113.0,94.1258,94.1848,94.0963,94.1553,79113.0
2024-09-25 14:40:00,95.78,95.78,95.67,95.7,38259.0,94.1651,94.1651,94.0569,94.0864,38259.0
2024-09-25 14:45:00,95.7,95.74,95.7,95.72,40167.0,94.0864,94.1258,94.0864,94.1061,40167.0
2024-09-25 14:50:00,95.72,95.72,95.64,95.7,52340.0,94.1061,94.1061,94.0275,94.0864,52340.0
2024-09-25 14:55:00,95.7,95.72,95.67,95.69,39964.0,94.0864,94.1061,94.0569,94.0766,39964.0
2024-09-25 15:00:00,95.68,95.7,95.65,95.68,41215.0,94.0668,94.0864,94.0373,94.0668,41215.0
2024-09-25 15:05:00,95.68,95.72,95.64,95.64,61040.0,94.0668,94.1061,94.0275,94.0275,61040.0
2024-09-25 15:10:00,95.63,95.63,95.49,95.54,236575.0,94.0176,94.0176,93.88,93.9291,236575.0
2024-09-25 15:15:00,95.54,95.61,95.5,95.57,84703.0,93.9291,93.998,93.8898,93.9586,84703.0
2024-09-25 15:20:00,95.57,95.59,95.54,95.55,74173.0,93.9586,93.9783,93.9291,93.939,74173.0
2024-09-25 15:25:00,95.56,95.57,95.52,95.56,68533.0,93.9488,93.9586,93.9095,93.9488,68533.0
2024-09-25 15:30:00,95.56,95.57,95.44,95.46,160856.0,93.9488,93.9586,93.8308,93.8505,160856.0
2024-09-25 15:35:00,95.45,95.52,95.4,95.42,136283.0,93.8407,93.9095,93.7915,93.8112,136283.0
2024-09-25 15:40:00,95.42,95.45,95.34,95.38,141876.0,93.8112,93.8407,93.7325,93.7718,141876.0
2024-09-25 15:45:00,95.38,95.47,95.31,95.47,158385.0,93.7718,93.8603,93.703,93.8603,158385.0
2024-09-25 15:50:00,95.46,95.47,95.4,95.47,225357.0,93.8505,93.8603,93.7915,93.8603,225357.0
2024-09-25 15:55:00,95.47,95.54,95.37,95.43,531334.0,93.8603,93.9291,93.762,93.821,531334.0
2024-09-26 09:30:00,102.69,104.0,102.41,103.95,5055197.0,100.9586,102.2465,100.6833,102.1973,5055197.0
2024-09-26 09:35:00,103.93,104.03,102.71,102.77,2356860.0,102.1777,102.276,100.9783,101.0372,2356860.0
2024-09-26 09:40:00,102.78,102.94,102.1,102.22,2184711.0,101.0471,101.2044,100.3785,100.4965,2184711.0
2024-09-26 09:45:00,102.2,103.58,101.76,102.22,2086010.0,100.4769,101.8336,100.0443,100.4965,2086010.0
2024-09-26 09:50:00,102.22,102.35,101.85,101.9,1037388.0,100.4965,100.6243,100.1328,100.1819,1037388.0
2024-09-26 09:55:00,101.91,102.92,101.89,102.79,1049972.0,100.1917,101.1847,100.1721,101.0569,1049972.0
2024-09-26 10:00:00,102.8,103.07,102.6,102.81,1036915.0,101.0667,101.3322,100.8701,101.0766,1036915.0
2024-09-26 10:05:00,102.82,103.38,102.52,103.36,835098.0,101.0864,101.637,100.7915,101.6173,835098.0
2024-09-26 10:10:00,103.34,104.0,103.19,103.88,1059157.0,101.5976,102.2465,101.4502,102.1285,1059157.0
2024-09-26 10:15:00,103.88,103.96,103.41,103.52,866755.0,102.1285,102.2072,101.6664,101.7746,866755.0
2024-09-26 10:20:00,103.52,103.85,103.15,103.31,704630.0,101.7746,102.099,101.4108,101.5681,704630.0
2024-09-26 10:25:00,103.31,103.38,103.05,103.23,955511.0,101.5681,101.637,101.3125,101.4895,955511.0
2024-09-26 10:30:00,103.23,103.3,103.01,103.25,1077548.0,101.4895,101.5583,101.2732,101.5091,1077548.0
2024-09-26 10:35:00,103.24,103.76,102.8,103.62,1144984.0,101.4993,102.0105,101.0667,101.8729,1144984.0
2024-09-26 10:40:00,103.62,103.73,102.94,103.09,661908.0,101.8729,101.9811,101.2044,101.3518,661908.0
2024-09-26 10:45:00,103.09,103.45,103.06,103.37,440820.0,101.3518,101.7058,101.3224,101.6271,440820.0
2024-09-26 10:50:00,103.38,103.58,103.03,103.15,615444.0,101.637,101.8336,101.2929,101.4108,615444.0
2024-09-26 10:55:00,103.16,103.29,102.61,102.95,843557.0,101.4207,101.5485,100.8799,101.2142,843557.0
2024-09-26 11:00:00,102.95,102.99,102.25,102.28,654479.0,101.2142,101.2535,100.526,100.5555,654479.0
2024-09-26 11:05:00,102.28,102.89,102.27,102.78,598624.0,100.5555,101.1552,100.5457,101.0471,598624.0
2024-09-26 11:10:00,102.79,103.52,102.77,103.51,558714.0,101.0569,101.7746,101.0372,101.7648,558714.0
2024-09-26 11:15:00,103.52,103.61,103.38,103.52,533447.0,101.7746,101.8631,101.637,101.7746,533447.0
2024-09-26 11:20:00,103.51,103.55,103.33,103.4,343292.0,101.7648,101.8041,101.5878,101.6566,343292.0
2024-09-26 11:25:00,103.4,103.76,103.21,103.75,616528.0,101.6566,102.0105,101.4698,102.0007,616528.0
2024-09-26 11:30:00,103.76,104.2,103.75,104.01,888015.0,102.0105,102.4431,102.0007,102.2563,888015.0
2024-09-26 11:35:00,104.02,104.49,104.0,104.47,480634.0,102.2662,102.7282,102.2465,102.7086,480634.0
2024-09-26 11:40:00,104.45,104.56,104.31,104.48,569734.0,102.6889,102.7971,102.5513,102.7184,569734.0
2024-09-26 11:45:00,104.48,104.8,104.47,104.65,604105.0,102.7184,103.033,102.7086,102.8855,604105.0
2024-09-26 11:50:00,104.65,104.9,104.52,104.84,415972.0,102.8855,103.1313,102.7577,103.0723,415972.0
2024-09-26 11:55:00,104.83,104.85,104.66,104.72,354859.0,103.0625,103.0822,102.8954,102.9544,354859.0
2024-09-26 12:00:00,104.72,104.79,104.55,104.7,345022.0,102.9544,103.0232,102.7872,102.9347,345022.0
2024-09-26 12:05:00,104.7,104.99,104.6,104.98,639542.0,102.9347,103.2198,102.8364,103.21,639542.0
2024-09-26 12:10:00,104.98,105.55,104.97,105.35,1219877.0,103.21,103.7704,103.2001,103.5737,1219877.0
2024-09-26 12:15:00,105.36,105.43,105.21,105.28,377345.0,103.5836,103.6524,103.4361,103.5049,377345.0
2024-09-26 12:20:00,105.27,105.32,104.61,104.63,456999.0,103.4951,103.5442,102.8462,102.8659,456999.0
2024-09-26 12:25:00,104.64,104.9,104.54,104.66,339697.0,102.8757,103.1313,102.7774,102.8954,339697.0
2024-09-26 12:30:00,104.67,104.95,104.44,104.44,318354.0,102.9052,103.1805,102.6791,102.6791,318354.0
2024-09-26 12:35:00,104.44,104.73,104.34,104.44,264363.0,102.6791,102.9642,102.5808,102.6791,264363.0
2024-09-26 12:40:00,104.43,104.44,103.95,104.14,453334.0,102.6693,102.6791,102.1973,102.3841,453334.0
2024-09-26 12:45:00,104.13,104.4,104.13,104.26,279840.0,102.3743,102.6398,102.3743,102.5021,279840.0
2024-09-26 12:50:00,104.26,104.4,104.13,104.32,293437.0,102.5021,102.6398,102.3743,102.5611,293437.0
2024-09-26 12:55:00,104.34,104.35,104.01,104.17,224343.0,102.5808,102.5906,102.2563,102.4136,224343.0
2024-09-26 13:00:00,104.18,104.26,104.03,104.15,230581.0,102.4235,102.5021,102.276,102.394,230581.0
2024-09-26 13:05:00,104.15,104.35,103.91,104.29,312197.0,102.394,102.5906,102.158,102.5316,312197.0
2024-09-26 13:10:00,104.28,104.36,104.22,104.3,273471.0,102.5218,102.6004,102.4628,102.5414,273471.0
2024-09-26 13:15:00,104.28,104.36,104.06,104.08,225750.0,102.5218,102.6004,102.3055,102.3252,225750.0
2024-09-26 13:20:00,104.09,104.3,103.97,104.29,233214.0,102.335,102.5414,102.217,102.5316,233214.0
2024-09-26 13:25:00,104.29,104.38,104.24,104.36,164961.0,102.5316,102.6201,102.4825,102.6004,164961.0
2024-09-26 13:30:00,104.35,104.8,104.35,104.75,367088.0,102.5906,103.033,102.5906,102.9839,367088.0
2024-09-26 13:35:00,104.74,104.76,104.6,104.67,178345.0,102.974,102.9937,102.8364,102.9052,178345.0
2024-09-26 13:40:00,104.67,104.8,104.63,104.63,164995.0,102.9052,103.033,102.8659,102.8659,164995.0
2024-09-26 13:45:00,104.63,104.79,104.63,104.7,181617.0,102.8659,103.0232,102.8659,102.9347,181617.0
2024-09-26 13:50:00,104.7,104.77,104.65,104.77,143231.0,102.9347,103.0035,102.8855,103.0035,143231.0
2024-09-26 13:55:00,104.77,105.14,104.74,105.09,428009.0,103.0035,103.3673,102.974,103.3181,428009.0
2024-09-26 14:00:00,105.1,105.17,104.96,105.1,234412.0,103.328,103.3968,103.1903,103.328,234412.0
2024-09-26 14:05:00,105.1,105.29,105.02,105.15,370691.0,103.328,103.5148,103.2493,103.3771,370691.0
2024-09-26 14:10:00,105.16,105.22,104.89,105.07,256917.0,103.3869,103.4459,103.1215,103.2985,256917.0
2024-09-26 14:15:00,105.07,105.2,105.0,105.19,179840.0,103.2985,103.4263,103.2296,103.4164,179840.0
2024-09-26 14:20:00,105.19,105.46,105.16,105.26,378419.0,103.4164,103.6819,103.3869,103.4853,378419.0
2024-09-26 14:25:00,105.26,105.33,105.11,105.13,381682.0,103.4853,103.5541,103.3378,103.3574,381682.0
2024-09-26 14:30:00,105.14,105.5,105.12,105.48,335093.0,103.3673,103.7212,103.3476,103.7015,335093.0
2024-09-26 14:35:00,105.48,105.49,105.27,105.37,302750.0,103.7015,103.7114,103.4951,103.5934,302750.0
2024-09-26 14:40:00,105.37,105.4,105.06,105.15,286733.0,103.5934,103.6229,103.2886,103.3771,286733.0
2024-09-26 14:45:00,105.15,105.23,105.01,105.21,387278.0,103.3771,103.4558,103.2395,103.4361,387278.0
2024-09-26 14:50:00,105.21,105.45,105.2,105.43,317261.0,103.4361,103.6721,103.4263,103.6524,317261.0
2024-09-26 14:55:00,105.43,105.45,105.38,105.44,333441.0,103.6524,103.6721,103.6032,103.6622,333441.0
2024-09-26 15:00:00,105.43,105.45,105.25,105.44,305978.0,103.6524,103.6721,103.4754,103.6622,305978.0
2024-09-26 15:05:00,105.45,105.45,105.38,105.44,339433.0,103.6721,103.6721,103.6032,103.6622,339433.0
2024-09-26 15:10:00,105.45,105.45,105.42,105.45,291377.0,103.6721,103.6721,103.6426,103.6721,291377.0
2024-09-26 15:15:00,105.45,105.45,105.15,105.25,745673.0,103.6721,103.6721,103.3771,103.4754,745673.0
2024-09-26 15:20:00,105.23,105.97,105.18,105.39,1201420.0,103.4558,104.1833,103.4066,103.6131,1201420.0
2024-09-26 15:25:00,105.37,105.53,105.1,105.28,378923.0,103.5934,103.7507,103.328,103.5049,378923.0
2024-09-26 15:30:00,105.29,105.3,104.85,105.11,368604.0,103.5148,103.5246,103.0822,103.3378,368604.0
2024-09-26 15:35:00,105.11,105.15,104.78,104.8,462174.0,103.3378,103.3771,103.0134,103.033,462174.0
2024-09-26 15:40:00,104.8,104.92,104.64,104.78,393459.0,103.033,103.151,102.8757,103.0134,393459.0
2024-09-26 15:45:00,104.8,104.89,104.67,104.89,435061.0,103.033,103.1215,102.9052,103.1215,435061.0
2024-09-26 15:50:00,104.89,104.99,104.87,104.97,535572.0,103.1215,103.2198,103.1018,103.2001,535572.0
2024-09-26 15:55:00,104.97,105.15,104.93,105.04,1136730.0,103.2001,103.3771,103.1608,103.269,1136730.0
2024-09-27 09:30:00,105.97,107.13,105.73,106.72,1976163.0,104.1833,105.3237,103.9473,104.9206,1976163.0
2024-09-27 09:35:00,106.76,107.38,106.0,107.32,1436686.0,104.96,105.5695,104.2128,105.5105,1436686.0
2024-09-27 09:40:00,107.33,107.66,107.12,107.43,1324711.0,105.5204,105.8448,105.3139,105.6187,1324711.0
2024-09-27 09:45:00,107.43,108.3,107.2,108.22,1641741.0,105.6187,106.474,105.3925,106.3953,1641741.0
2024-09-27 09:50:00,108.22,108.8,107.92,108.1,1748978.0,106.3953,106.9656,106.1004,106.2774,1748978.0
2024-09-27 09:55:00,108.09,108.21,107.72,107.77,946531.0,106.2675,106.3855,105.9038,105.9529,946531.0
2024-09-27 10:00:00,107.78,108.18,107.57,108.12,566191.0,105.9628,106.356,105.7563,106.297,566191.0
2024-09-27 10:05:00,108.12,108.88,108.03,108.59,923631.0,106.297,107.0442,106.2086,106.7591,923631.0
2024-09-27 10:10:00,108.59,108.6,108.17,108.46,568051.0,106.7591,106.7689,106.3462,106.6313,568051.0
2024-09-27 10:15:00,108.45,109.15,108.34,109.04,880391.0,106.6215,107.3097,106.5133,107.2015,880391.0
2024-09-27 10:20:00,109.07,109.24,108.71,109.15,915778.0,107.231,107.3982,106.8771,107.3097,915778.0
2024-09-27 10:25:00,109.15,109.43,108.71,108.8,1028468.0,107.3097,107.5849,106.8771,106.9656,1028468.0
2024-09-27 10:30:00,108.79,109.08,108.21,108.75,824766.0,106.9557,107.2408,106.3855,106.9164,824766.0
2024-09-27 10:35:00,108.74,108.74,108.38,108.63,493981.0,106.9066,106.9066,106.5527,106.7984,493981.0
2024-09-27 10:40:00,108.65,109.07,108.46,108.57,453561.0,106.8181,107.231,106.6313,106.7394,453561.0
2024-09-27 10:45:00,108.58,108.88,108.5,108.65,341981.0,106.7493,107.0442,106.6706,106.8181,341981.0
2024-09-27 10:50:00,108.65,108.71,107.93,108.11,673005.0,106.8181,106.8771,106.1102,106.2872,673005.0
2024-09-27 10:55:00,108.12,108.3,108.01,108.1,329047.0,106.297,106.474,106.1889,106.2774,329047.0
2024-09-27 11:00:00,108.08,108.49,108.02,108.35,406907.0,106.2577,106.6608,106.1987,106.5232,406907.0
2024-09-27 11:05:00,108.35,108.44,108.09,108.31,373368.0,106.5232,106.6116,106.2675,106.4838,373368.0
2024-09-27 11:10:00,108.32,108.69,108.27,108.63,449401.0,106.4937,106.8574,106.4445,106.7984,449401.0
2024-09-27 11:15:00,108.62,109.12,108.56,108.8,665980.0,106.7886,107.2802,106.7296,106.9656,665980.0
2024-09-27 11:20:00,108.83,108.94,108.53,108.58,343900.0,106.9951,107.1032,106.7001,106.7493,343900.0
2024-09-27 11:25:00,108.59,108.68,108.31,108.36,465469.0,106.7591,106.8476,106.4838,106.533,465469.0
2024-09-27 11:30:00,108.35,108.36,107.6,107.72,712061.0,106.5232,106.533,105.7858,105.9038,712061.0
2024-09-27 11:35:00,107.72,108.16,107.69,107.86,637271.0,105.9038,106.3364,105.8743,106.0414,637271.0
2024-09-27 11:40:00,107.85,108.2,107.61,108.12,455638.0,106.0316,106.3757,105.7956,106.297,455638.0
2024-09-27 11:45:00,108.12,108.15,107.83,107.87,309608.0,106.297,106.3265,106.0119,106.0513,309608.0
2024-09-27 11:50:00,107.88,107.9,107.58,107.73,489634.0,106.0611,106.0807,105.7661,105.9136,489634.0
2024-09-27 11:55:00,107.73,107.84,107.36,107.49,497052.0,105.9136,106.0218,105.5498,105.6777,497052.0
2024-09-27 12:00:00,107.48,107.91,107.32,107.66,329411.0,105.6678,106.0906,105.5105,105.8448,329411.0
2024-09-27 12:05:00,107.66,107.85,107.57,107.7,365170.0,105.8448,106.0316,105.7563,105.8841,365170.0
2024-09-27 12:10:00,107.7,107.77,107.57,107.7,196599.0,105.8841,105.9529,105.7563,105.8841,196599.0
2024-09-27 12:15:00,107.7,107.78,107.55,107.76,251490.0,105.8841,105.9628,105.7366,105.9431,251490.0
2024-09-27 12:20:00,107.77,107.83,107.59,107.65,192916.0,105.9529,106.0119,105.776,105.835,192916.0
2024-09-27 12:25:00,107.65,107.86,107.58,107.81,224228.0,105.835,106.0414,105.7661,105.9923,224228.0
2024-09-27 12:30:00,107.8,108.16,107.79,108.1,379882.0,105.9824,106.3364,105.9726,106.2774,379882.0
2024-09-27 12:35:00,108.1,108.25,108.01,108.05,220429.0,106.2774,106.4248,106.1889,106.2282,220429.0
2024-09-27 12:40:00,108.05,108.1,107.8,107.99,216924.0,106.2282,106.2774,105.9824,106.1692,216924.0
2024-09-27 12:45:00,107.98,108.15,107.86,108.07,247977.0,106.1594,106.3265,106.0414,106.2479,247977.0
2024-09-27 12:50:00,108.06,108.2,108.04,108.16,156565.0,106.238,106.3757,106.2184,106.3364,156565.0
2024-09-27 12:55:00,108.15,108.16,107.9,107.93,170741.0,106.3265,106.3364,106.0807,106.1102,170741.0
2024-09-27 13:00:00,107.94,108.11,107.93,108.1,146900.0,106.1201,106.2872,106.1102,106.2774,146900.0
2024-09-27 13:05:00,108.09,108.16,107.73,107.77,235196.0,106.2675,106.3364,105.9136,105.9529,235196.0
2024-09-27 13:10:00,107.77,107.86,107.61,107.73,184710.0,105.9529,106.0414,105.7956,105.9136,184710.0
2024-09-27 13:15:00,107.72,107.87,107.66,107.74,200772.0,105.9038,106.0513,105.8448,105.9234,200772.0
2024-09-27 13:20:00,107.73,107.97,107.71,107.75,274964.0,105.9136,106.1496,105.8939,105.9333,274964.0
2024-09-27 13:25:00,107.75,107.88,107.61,107.88,146711.0,105.9333,106.0611,105.7956,106.0611,146711.0
2024-09-27 13:30:00,107.87,107.94,107.67,107.73,180390.0,106.0513,106.1201,105.8546,105.9136,180390.0
2024-09-27 13:35:00,107.72,107.75,107.43,107.5,199364.0,105.9038,105.9333,105.6187,105.6875,199364.0
2024-09-27 13:40:00,107.5,107.65,107.45,107.63,250667.0,105.6875,105.835,105.6383,105.8153,250667.0
2024-09-27 13:45:00,107.63,107.88,107.62,107.85,144826.0,105.8153,106.0611,105.8055,106.0316,144826.0
2024-09-27 13:50:00,107.86,108.37,107.85,108.32,522129.0,106.0414,106.5428,106.0316,106.4937,522129.0
2024-09-27 13:55:00,108.32,108.38,108.27,108.35,170696.0,106.4937,106.5527,106.4445,106.5232,170696.0
2024-09-27 14:00:00,108.34,108.38,108.16,108.23,203274.0,106.5133,106.5527,106.3364,106.4052,203274.0
2024-09-27 14:05:00,108.23,108.29,108.06,108.21,162957.0,106.4052,106.4642,106.238,106.3855,162957.0
2024-09-27 14:10:00,108.21,108.35,108.19,108.21,175691.0,106.3855,106.5232,106.3659,106.3855,175691.0
2024-09-27 14:15:00,108.21,108.33,107.89,108.01,241617.0,106.3855,106.5035,106.0709,106.1889,241617.0
2024-09-27 14:20:00,108.02,108.13,107.98,108.05,146255.0,106.1987,106.3069,106.1594,106.2282,146255.0
2024-09-27 14:25:00,108.05,108.1,107.62,107.64,223213.0,106.2282,106.2774,105.8055,105.8251,223213.0
2024-09-27 14:30:00,107.64,107.67,107.43,107.45,370406.0,105.8251,105.8546,105.6187,105.6383,370406.0
2024-09-27 14:35:00,107.44,107.67,107.32,107.59,248073.0,105.6285,105.8546,105.5105,105.776,248073.0
2024-09-27 14:40:00,107.56,107.68,107.47,107.51,149697.0,105.7465,105.8645,105.658,105.6973,149697.0
2024-09-27 14:45:00,107.52,107.79,107.5,107.7,196140.0,105.7072,105.9726,105.6875,105.8841,196140.0
2024-09-27 14:50:00,107.7,107.79,107.6,107.67,129560.0,105.8841,105.9726,105.7858,105.8546,129560.0
2024-09-27 14:55:00,107.66,107.97,107.66,107.95,222976.0,105.8448,106.1496,105.8448,106.1299,222976.0
2024-09-27 15:00:00,107.95,108.15,107.9,108.09,349535.0,106.1299,106.3265,106.0807,106.2675,349535.0
2024-09-27 15:05:00,108.08,108.1,107.88,107.91,270540.0,106.2577,106.2774,106.0611,106.0906,270540.0
2024-09-27 15:10:00,107.92,108.1,107.81,108.1,212904.0,106.1004,106.2774,105.9923,106.2774,212904.0
2024-09-27 15:15:00,108.09,108.1,107.92,107.93,214804.0,106.2675,106.2774,106.1004,106.1102,214804.0
2024-09-27 15:20:00,107.94,108.06,107.86,107.93,207548.0,106.1201,106.238,106.0414,106.1102,207548.0
2024-09-27 15:25:00,107.92,107.92,107.63,107.63,247763.0,106.1004,106.1004,105.8153,105.8153,247763.0
2024-09-27 15:30:00,107.64,107.72,107.62,107.72,285000.0,105.8251,105.9038,105.8055,105.9038,285000.0
2024-09-27 15:35:00,107.72,107.92,107.7,107.8,267029.0,105.9038,106.1004,105.8841,105.9824,267029.0
2024-09-27 15:40:00,107.81,107.82,107.63,107.69,253125.0,105.9923,106.0021,105.8153,105.8743,253125.0
2024-09-27 15:45:00,107.69,107.73,107.55,107.59,296605.0,105.8743,105.9136,105.7366,105.776,296605.0
2024-09-27 15:50:00,107.58,107.59,107.45,107.55,403628.0,105.7661,105.776,105.6383,105.7366,403628.0
2024-09-27 15:55:00,107.54,107.55,107.32,107.32,964970.0,105.7268,105.7366,105.5105,105.5105,964970.0
2024-09-30 09:30:00,111.72,111.86,110.01,111.05,3120138.0,109.8363,109.974,108.1552,109.1776,3120138.0
2024-09-30 09:35:00,111.04,111.5,109.89,110.16,1870351.0,109.1678,109.62,108.0372,108.3026,1870351.0
2024-09-30 09:40:00,110.14,111.2,109.77,111.05,1561725.0,108.283,109.3251,107.9192,109.1776,1561725.0
2024-09-30 09:45:00,111.03,111.24,110.61,111.0,1120377.0,109.158,109.3644,108.7451,109.1285,1120377.0
2024-09-30 09:50:00,110.98,112.22,110.95,112.17,1461125.0,109.1088,110.3279,109.0793,110.2788,1461125.0
2024-09-30 09:55:00,112.16,112.22,111.59,111.65,1002054.0,110.2689,110.3279,109.7085,109.7675,1002054.0
2024-09-30 10:00:00,111.64,112.17,111.56,111.76,919965.0,109.7577,110.2788,109.679,109.8757,919965.0
2024-09-30 10:05:00,111.76,111.94,110.78,110.88,1140273.0,109.8757,110.0526,108.9122,109.0105,1140273.0
2024-09-30 10:10:00,110.88,111.39,110.81,110.87,663325.0,109.0105,109.5119,108.9417,109.0007,663325.0
2024-09-30 10:15:00,110.87,110.9,110.08,110.29,845798.0,109.0007,109.0302,108.224,108.4304,845798.0
2024-09-30 10:20:00,110.28,110.5,110.13,110.26,537121.0,108.4206,108.6369,108.2731,108.401,537121.0
2024-09-30 10:25:00,110.25,110.43,109.83,110.12,813550.0,108.3911,108.5681,107.9782,108.2633,813550.0
2024-09-30 10:30:00,110.13,110.45,109.85,110.31,597760.0,108.2731,108.5878,107.9979,108.4501,597760.0
2024-09-30 10:35:00,110.3,110.89,110.24,110.72,653072.0,108.4403,109.0203,108.3813,108.8532,653072.0
2024-09-30 10:40:00,110.72,111.03,110.58,110.72,446619.0,108.8532,109.158,108.7156,108.8532,446619.0
2024-09-30 10:45:00,110.71,110.93,110.21,110.24,356659.0,108.8434,109.0597,108.3518,108.3813,356659.0
2024-09-30 10:50:00,110.22,110.35,110.09,110.2,387048.0,108.3616,108.4894,108.2338,108.342,387048.0
2024-09-30 10:55:00,110.18,110.21,109.51,109.63,827008.0,108.3223,108.3518,107.6636,107.7816,827008.0
2024-09-30 11:00:00,109.63,109.68,109.21,109.47,754437.0,107.7816,107.8307,107.3687,107.6243,754437.0
2024-09-30 11:05:00,109.45,109.56,109.17,109.23,534225.0,107.6046,107.7128,107.3293,107.3883,534225.0
2024-09-30 11:10:00,109.24,109.76,109.22,109.62,685890.0,107.3982,107.9094,107.3785,107.7717,685890.0
2024-09-30 11:15:00,109.62,109.76,109.49,109.56,385378.0,107.7717,107.9094,107.6439,107.7128,385378.0
2024-09-30 11:20:00,109.56,109.8,109.08,109.12,508447.0,107.7128,107.9487,107.2408,107.2802,508447.0
2024-09-30 11:25:00,109.13,109.3,108.74,108.91,810349.0,107.29,107.4571,106.9066,107.0737,810349.0
2024-09-30 11:30:00,108.9,108.99,108.36,108.53,729948.0,107.0639,107.1524,106.533,106.7001,729948.0
2024-09-30 11:35:00,108.53,108.65,108.14,108.17,669544.0,106.7001,106.8181,106.3167,106.3462,669544.0
2024-09-30 11:40:00,108.16,108.48,108.03,108.18,671780.0,106.3364,106.651,106.2086,106.356,671780.0
2024-09-30 11:45:00,108.21,108.44,107.49,107.51,652423.0,106.3855,106.6116,105.6777,105.6973,652423.0
2024-09-30 11:50:00,107.5,107.85,107.43,107.61,678114.0,105.6875,106.0316,105.6187,105.7956,678114.0
2024-09-30 11:55:00,107.64,107.71,107.43,107.55,494575.0,105.8251,105.8939,105.6187,105.7366,494575.0
2024-09-30 12:00:00,107.53,108.05,107.43,107.64,687590.0,105.717,106.2282,105.6187,105.8251,687590.0
2024-09-30 12:05:00,107.64,107.95,107.45,107.8,500116.0,105.8251,106.1299,105.6383,105.9824,500116.0
2024-09-30 12:10:00,107.79,108.0,107.6,107.96,446221.0,105.9726,106.1791,105.7858,106.1397,446221.0
2024-09-30 12:15:00,107.97,108.32,107.93,108.11,535979.0,106.1496,106.4937,106.1102,106.2872,535979.0
2024-09-30 12:20:00,108.12,108.13,107.7,107.79,418609.0,106.297,106.3069,105.8841,105.9726,418609.0
2024-09-30 12:25:00,107.8,107.95,107.64,107.77,388783.0,105.9824,106.1299,105.8251,105.9529,388783.0
2024-09-30 12:30:00,107.78,107.8,107.45,107.46,292800.0,105.9628,105.9824,105.6383,105.6482,292800.0
2024-09-30 12:35:00,107.46,107.79,107.36,107.59,372261.0,105.6482,105.9726,105.5498,105.776,372261.0
2024-09-30 12:40:00,107.66,107.96,107.59,107.86,317677.0,105.8448,106.1397,105.776,106.0414,317677.0
2024-09-30 12:45:00,107.85,108.2,107.75,108.12,450127.0,106.0316,106.3757,105.9333,106.297,450127.0
2024-09-30 12:50:00,108.11,108.23,108.0,108.01,288028.0,106.2872,106.4052,106.1791,106.1889,288028.0
2024-09-30 12:55:00,108.0,108.14,107.93,108.11,200356.0,106.1791,106.3167,106.1102,106.2872,200356.0
2024-09-30 13:00:00,108.11,108.24,107.98,108.01,254413.0,106.2872,106.415,106.1594,106.1889,254413.0
2024-09-30 13:05:00,108.01,108.18,107.65,107.7,283315.0,106.1889,106.356,105.835,105.8841,283315.0
2024-09-30 13:10:00,107.69,107.74,107.44,107.51,332403.0,105.8743,105.9234,105.6285,105.6973,332403.0
2024-09-30 13:15:00,107.51,107.59,107.32,107.38,272320.0,105.6973,105.776,105.5105,105.5695,272320.0
2024-09-30 13:20:00,107.38,107.46,107.24,107.35,282850.0,105.5695,105.6482,105.4319,105.54,282850.0
2024-09-30 13:25:00,107.36,107.41,107.05,107.08,397713.0,105.5498,105.599,105.2451,105.2746,397713.0
2024-09-30 13:30:00,107.07,107.21,107.0,107.1,354068.0,105.2647,105.4024,105.1959,105.2942,354068.0
2024-09-30 13:35:00,107.09,107.31,107.02,107.23,264094.0,105.2844,105.5007,105.2156,105.422,264094.0
2024-09-30 13:40:00,107.25,107.39,107.16,107.37,163938.0,105.4417,105.5793,105.3532,105.5597,163938.0
2024-09-30 13:45:00,107.37,107.43,107.24,107.37,241453.0,105.5597,105.6187,105.4319,105.5597,241453.0
2024-09-30 13:50:00,107.38,107.65,107.37,107.63,237005.0,105.5695,105.835,105.5597,105.8153,237005.0
2024-09-30 13:55:00,107.63,107.81,107.49,107.7,268309.0,105.8153,105.9923,105.6777,105.8841,268309.0
2024-09-30 14:00:00,107.7,107.78,107.57,107.72,199496.0,105.8841,105.9628,105.7563,105.9038,199496.0
2024-09-30 14:05:00,107.72,107.82,107.42,107.81,311618.0,105.9038,106.0021,105.6088,105.9923,311618.0
2024-09-30 14:10:00,107.82,107.85,107.48,107.55,254674.0,106.0021,106.0316,105.6678,105.7366,254674.0
2024-09-30 14:15:00,107.53,107.53,107.14,107.18,278535.0,105.717,105.717,105.3336,105.3729,278535.0
2024-09-30 14:20:00,107.19,107.23,106.96,107.05,274766.0,105.3827,105.422,105.1566,105.2451,274766.0
2024-09-30 14:25:00,107.06,107.24,106.85,107.24,387943.0,105.2549,105.4319,105.0484,105.4319,387943.0
2024-09-30 14:30:00,107.23,107.41,107.01,107.27,292889.0,105.422,105.599,105.2058,105.4614,292889.0
2024-09-30 14:35:00,107.26,107.35,107.1,107.3,292031.0,105.4515,105.54,105.2942,105.4909,292031.0
2024-09-30 14:40:00,107.3,107.31,106.97,107.05,241071.0,105.4909,105.5007,105.1664,105.2451,241071.0
2024-09-30 14:45:00,107.05,107.19,107.01,107.09,220232.0,105.2451,105.3827,105.2058,105.2844,220232.0
2024-09-30 14:50:00,107.09,107.15,106.86,106.87,336123.0,105.2844,105.3434,105.0583,105.0681,336123.0
2024-09-30 14:55:00,106.88,106.94,106.65,106.68,402666.0,105.0779,105.1369,104.8518,104.8813,402666.0
2024-09-30 15:00:00,106.67,106.76,106.51,106.73,424975.0,104.8715,104.96,104.7142,104.9305,424975.0
2024-09-30 15:05:00,106.72,106.8,106.55,106.73,313491.0,104.9206,104.9993,104.7535,104.9305,313491.0
2024-09-30 15:10:00,106.73,106.74,106.3,106.45,505528.0,104.9305,104.9403,104.5077,104.6552,505528.0
2024-09-30 15:15:00,106.45,106.61,106.4,106.54,350749.0,104.6552,104.8125,104.606,104.7437,350749.0
2024-09-30 15:20:00,106.54,106.59,106.34,106.39,270428.0,104.7437,104.7928,104.547,104.5962,270428.0
2024-09-30 15:25:00,106.38,106.74,106.36,106.61,327254.0,104.5864,104.9403,104.5667,104.8125,327254.0
2024-09-30 15:30:00,106.6,106.67,106.34,106.34,361270.0,104.8027,104.8715,104.547,104.547,361270.0
2024-09-30 15:35:00,106.34,106.47,106.27,106.41,423651.0,104.547,104.6749,104.4782,104.6159,423651.0
2024-09-30 15:40:00,106.41,106.51,106.1,106.31,495919.0,104.6159,104.7142,104.3111,104.5176,495919.0
2024-09-30 15:45:00,106.32,106.45,106.28,106.33,481556.0,104.5274,104.6552,104.4881,104.5372,481556.0
2024-09-30 15:50:00,106.33,106.58,106.27,106.33,679883.0,104.5372,104.783,104.4782,104.5372,679883.0
2024-09-30 15:55:00,106.34,106.4,106.11,106.14,1457351.0,104.547,104.606,104.3209,104.3504,1457351.0
2024-10-01 09:30:00,106.42,107.4,106.15,107.03,1022451.0,104.6257,105.5892,104.3603,105.2254,1022451.0
2024-10-01 09:35:00,107.02,107.83,106.8,107.16,771059.0,105.2156,106.0119,104.9993,105.3532,771059.0
2024-10-01 09:40:00,107.15,107.8,106.87,107.79,758707.0,105.3434,105.9824,105.0681,105.9726,758707.0
2024-10-01 09:45:00,107.8,108.65,107.72,108.31,1126036.0,105.9824,106.8181,105.9038,106.4838,1126036.0
2024-10-01 09:50:00,108.29,108.63,107.98,108.27,724947.0,106.4642,106.7984,106.1594,106.4445,724947.0
2024-10-01 09:55:00,108.27,109.13,108.21,108.44,906067.0,106.4445,107.29,106.3855,106.6116,906067.0
2024-10-01 10:00:00,108.44,109.21,108.32,109.19,786055.0,106.6116,107.3687,106.4937,107.349,786055.0
2024-10-01 10:05:00,109.2,109.25,108.43,108.55,948419.0,107.3588,107.408,106.6018,106.7198,948419.0
2024-10-01 10:10:00,108.54,108.74,108.32,108.4,475956.0,106.71,106.9066,106.4937,106.5723,475956.0
2024-10-01 10:15:00,108.41,108.48,107.6,107.91,671155.0,106.5821,106.651,105.7858,106.0906,671155.0
2024-10-01 10:20:00,107.92,108.45,107.59,108.17,550592.0,106.1004,106.6215,105.776,106.3462,550592.0
2024-10-01 10:25:00,108.16,108.27,107.42,107.58,519982.0,106.3364,106.4445,105.6088,105.7661,519982.0
2024-10-01 10:30:00,107.58,107.85,107.29,107.79,302520.0,105.7661,106.0316,105.481,105.9726,302520.0
2024-10-01 10:35:00,107.78,108.43,107.71,108.39,431899.0,105.9628,106.6018,105.8939,106.5625,431899.0
2024-10-01 10:40:00,108.39,108.99,108.33,108.94,651512.0,106.5625,107.1524,106.5035,107.1032,651512.0
2024-10-01 10:45:00,108.94,109.06,108.52,108.6,405436.0,107.1032,107.2212,106.6903,106.7689,405436.0
2024-10-01 10:50:00,108.58,108.89,108.42,108.8,427035.0,106.7493,107.0541,106.592,106.9656,427035.0
2024-10-01 10:55:00,108.81,109.08,108.68,108.84,422600.0,106.9754,107.2408,106.8476,107.0049,422600.0
2024-10-01 11:00:00,108.84,108.98,108.61,108.61,227134.0,107.0049,107.1425,106.7788,106.7788,227134.0
2024-10-01 11:05:00,108.61,108.73,108.38,108.39,254511.0,106.7788,106.8968,106.5527,106.5625,254511.0
2024-10-01 11:10:00,108.41,108.74,108.31,108.7,215865.0,106.5821,106.9066,106.4838,106.8673,215865.0
2024-10-01 11:15:00,108.7,108.96,108.69,108.9,200909.0,106.8673,107.1229,106.8574,107.0639,200909.0
2024-10-01 11:20:00,108.89,109.19,108.75,109.11,466465.0,107.0541,107.349,106.9164,107.2703,466465.0
2024-10-01 11:25:00,109.12,109.16,108.83,109.15,242654.0,107.2802,107.3195,106.9951,107.3097,242654.0
2024-10-01 11:30:00,109.15,109.89,109.07,109.62,768977.0,107.3097,108.0372,107.231,107.7717,768977.0
2024-10-01 11:35:00,109.6,109.74,109.39,109.72,379557.0,107.7521,107.8897,107.5456,107.8701,379557.0
2024-10-01 11:40:00,109.71,110.29,109.62,110.17,651746.0,107.8602,108.4304,107.7717,108.3125,651746.0
2024-10-01 11:45:00,110.17,110.27,109.75,110.11,350568.0,108.3125,108.4108,107.8996,108.2535,350568.0
2024-10-01 11:50:00,110.12,110.49,110.12,110.23,497832.0,108.2633,108.6271,108.2633,108.3715,497832.0
2024-10-01 11:55:00,110.23,110.25,109.75,110.05,533270.0,108.3715,108.3911,107.8996,108.1945,533270.0
2024-10-01 12:00:00,110.04,110.31,109.92,110.27,313697.0,108.1847,108.4501,108.0667,108.4108,313697.0
2024-10-01 12:05:00,110.29,110.84,110.28,110.82,518265.0,108.4304,108.9712,108.4206,108.9515,518265.0
2024-10-01 12:10:00,110.82,111.19,110.76,110.97,829532.0,108.9515,109.3153,108.8925,109.099,829532.0
2024-10-01 12:15:00,110.98,111.13,110.64,110.67,608536.0,109.1088,109.2563,108.7745,108.804,608536.0
2024-10-01 12:20:00,110.67,110.86,110.52,110.72,355704.0,108.804,108.9908,108.6566,108.8532,355704.0
2024-10-01 12:25:00,110.72,110.9,110.58,110.88,261222.0,108.8532,109.0302,108.7156,109.0105,261222.0
2024-10-01 12:30:00,110.88,110.89,110.41,110.61,349023.0,109.0105,109.0203,108.5484,108.7451,349023.0
2024-10-01 12:35:00,110.61,110.61,110.18,110.33,325870.0,108.7451,108.7451,108.3223,108.4698,325870.0
2024-10-01 12:40:00,110.33,110.62,110.31,110.33,222459.0,108.4698,108.7549,108.4501,108.4698,222459.0
2024-10-01 12:45:00,110.35,110.42,109.71,109.76,354092.0,108.4894,108.5583,107.8602,107.9094,354092.0
2024-10-01 12:50:00,109.76,110.34,109.74,110.21,362139.0,107.9094,108.4796,107.8897,108.3518,362139.0
2024-10-01 12:55:00,110.23,110.25,110.04,110.21,187450.0,108.3715,108.3911,108.1847,108.3518,187450.0
2024-10-01 13:00:00,110.2,110.2,109.88,109.98,194357.0,108.342,108.342,108.0274,108.1257,194357.0
2024-10-01 13:05:00,109.97,110.16,109.8,110.08,237848.0,108.1158,108.3026,107.9487,108.224,237848.0
2024-10-01 13:10:00,110.08,110.09,109.52,109.53,267766.0,108.224,108.2338,107.6734,107.6833,267766.0
2024-10-01 13:15:00,109.54,109.59,109.23,109.56,331155.0,107.6931,107.7423,107.3883,107.7128,331155.0
2024-10-01 13:20:00,109.56,109.62,109.33,109.61,206130.0,107.7128,107.7717,107.4866,107.7619,206130.0
2024-10-01 13:25:00,109.64,109.9,109.55,109.87,343159.0,107.7914,108.047,107.7029,108.0175,343159.0
2024-10-01 13:30:00,109.88,110.35,109.8,110.17,471484.0,108.0274,108.4894,107.9487,108.3125,471484.0
2024-10-01 13:35:00,110.16,110.36,110.06,110.27,312787.0,108.3026,108.4993,108.2043,108.4108,312787.0
2024-10-01 13:40:00,110.26,110.71,110.2,110.6,391501.0,108.401,108.8434,108.342,108.7352,391501.0
2024-10-01 13:45:00,110.6,110.73,110.51,110.56,443957.0,108.7352,108.863,108.6467,108.6959,443957.0
2024-10-01 13:50:00,110.58,110.82,110.58,110.8,231388.0,108.7156,108.9515,108.7156,108.9318,231388.0
2024-10-01 13:55:00,110.8,110.98,110.76,110.88,269616.0,108.9318,109.1088,108.8925,109.0105,269616.0
2024-10-01 14:00:00,110.85,111.34,110.85,111.27,393459.0,108.981,109.4627,108.981,109.3939,393459.0
2024-10-01 14:05:00,111.27,111.39,111.08,111.22,353591.0,109.3939,109.5119,109.2071,109.3448,353591.0
2024-10-01 14:10:00,111.21,111.37,111.2,111.33,229962.0,109.3349,109.4922,109.3251,109.4529,229962.0
2024-10-01 14:15:00,111.32,111.39,111.12,111.34,317829.0,109.4431,109.5119,109.2465,109.4627,317829.0
2024-10-01 14:20:00,111.34,111.55,111.26,111.53,361204.0,109.4627,109.6692,109.3841,109.6495,361204.0
2024-10-01 14:25:00,111.53,111.83,111.5,111.53,379133.0,109.6495,109.9445,109.62,109.6495,379133.0
2024-10-01 14:30:00,111.55,111.71,111.47,111.5,363738.0,109.6692,109.8265,109.5906,109.62,363738.0
2024-10-01 14:35:00,111.51,111.59,111.27,111.35,423828.0,109.6299,109.7085,109.3939,109.4726,423828.0
2024-10-01 14:40:00,111.36,111.48,111.27,111.38,359575.0,109.4824,109.6004,109.3939,109.5021,359575.0
2024-10-01 14:45:00,111.37,111.77,111.3,111.76,255083.0,109.4922,109.8855,109.4234,109.8757,255083.0
2024-10-01 14:50:00,111.77,112.25,111.65,112.16,1026104.0,109.8855,110.3574,109.7675,110.2689,1026104.0
2024-10-01 14:55:00,112.16,112.37,111.69,111.78,851268.0,110.2689,110.4754,109.8068,109.8953,851268.0
2024-10-01 15:00:00,111.78,111.99,111.67,111.97,334013.0,109.8953,110.1018,109.7872,110.0821,334013.0
2024-10-01 15:05:00,111.95,112.24,111.8,112.23,337978.0,110.0625,110.3476,109.915,110.3377,337978.0
2024-10-01 15:10:00,112.23,112.42,112.12,112.28,443137.0,110.3377,110.5245,110.2296,110.3869,443137.0
2024-10-01 15:15:00,112.28,112.42,112.07,112.14,349056.0,110.3869,110.5245,110.1804,110.2493,349056.0
2024-10-01 15:20:00,112.14,112.3,112.0,112.0,304804.0,110.2493,110.4066,110.1116,110.1116,304804.0
2024-10-01 15:25:00,112.0,112.19,111.99,112.05,265289.0,110.1116,110.2984,110.1018,110.1608,265289.0
2024-10-01 15:30:00,112.06,112.12,111.92,111.93,339641.0,110.1706,110.2296,110.033,110.0428,339641.0
2024-10-01 15:35:00,111.93,112.24,111.83,112.08,389568.0,110.0428,110.3476,109.9445,110.1903,389568.0
2024-10-01 15:40:00,112.09,112.26,112.09,112.12,254538.0,110.2001,110.3672,110.2001,110.2296,254538.0
2024-10-01 15:45:00,112.12,112.25,112.05,112.15,437858.0,110.2296,110.3574,110.1608,110.2591,437858.0
2024-10-01 15:50:00,112.15,112.48,112.14,112.44,707784.0,110.2591,110.5835,110.2493,110.5442,707784.0
2024-10-01 15:55:00,112.45,112.79,112.38,112.74,1278557.0,110.554,110.8883,110.4852,110.8391,1278557.0
2024-10-02 09:30:00,115.31,115.38,114.17,115.29,3014476.0,113.3658,113.4346,112.245,113.3461,3014476.0
2024-10-02 09:35:00,115.3,116.57,114.87,115.19,2127566.0,113.356,114.6046,112.9332,113.2478,2127566.0
2024-10-02 09:40:00,115.19,115.71,114.3,114.66,1863221.0,113.2478,113.7591,112.3728,112.7268,1863221.0
2024-10-02 09:45:00,114.66,115.86,114.33,115.79,1586486.0,112.7268,113.9065,112.4023,113.8377,1586486.0
2024-10-02 09:50:00,115.8,116.13,114.82,115.19,1052532.0,113.8475,114.172,112.8841,113.2478,1052532.0
2024-10-02 09:55:00,115.17,115.34,114.48,114.66,823893.0,113.2282,113.3953,112.5498,112.7268,823893.0
2024-10-02 10:00:00,114.65,115.65,114.63,115.44,906798.0,112.7169,113.7001,112.6973,113.4936,906798.0
2024-10-02 10:05:00,115.44,115.85,114.89,115.11,699836.0,113.4936,113.8967,112.9529,113.1692,699836.0
2024-10-02 10:10:00,115.1,115.84,114.65,114.74,795954.0,113.1593,113.8869,112.7169,112.8054,795954.0
2024-10-02 10:15:00,114.73,115.35,114.67,115.0,554906.0,112.7956,113.4051,112.7366,113.061,554906.0
2024-10-02 10:20:00,115.0,115.15,113.4,113.42,1181873.0,113.061,113.2085,111.488,111.5077,1181873.0
2024-10-02 10:25:00,113.42,113.81,113.03,113.7,949147.0,111.5077,111.8911,111.1243,111.783,949147.0
2024-10-02 10:30:00,113.67,114.24,113.51,113.53,897596.0,111.7535,112.3138,111.5962,111.6158,897596.0
2024-10-02 10:35:00,113.51,114.25,113.33,114.02,634180.0,111.5962,112.3237,111.4192,112.0976,634180.0
2024-10-02 10:40:00,114.0,114.23,113.54,113.79,475173.0,112.0779,112.304,111.6257,111.8714,475173.0
2024-10-02 10:45:00,113.79,114.58,113.71,114.56,584190.0,111.8714,112.6481,111.7928,112.6285,584190.0
2024-10-02 10:50:00,114.59,114.59,113.4,113.44,538010.0,112.6579,112.6579,111.488,111.5273,538010.0
2024-10-02 10:55:00,113.45,113.45,112.8,112.89,793193.0,111.5372,111.5372,110.8981,110.9866,793193.0
2024-10-02 11:00:00,112.89,113.54,112.75,113.26,586427.0,110.9866,111.6257,110.849,111.3504,586427.0
2024-10-02 11:05:00,113.23,113.49,112.6,113.07,716183.0,111.3209,111.5765,110.7015,111.1636,716183.0
2024-10-02 11:10:00,113.09,113.39,112.7,112.71,386856.0,111.1832,111.4782,110.7998,110.8096,386856.0
2024-10-02 11:15:00,112.71,113.38,112.55,113.0,698443.0,110.8096,111.4683,110.6523,111.0948,698443.0
2024-10-02 11:20:00,112.98,112.98,112.38,112.41,594627.0,111.0751,111.0751,110.4852,110.5147,594627.0
2024-10-02 11:25:00,112.41,112.88,112.22,112.73,598128.0,110.5147,110.9768,110.3279,110.8293,598128.0
2024-10-02 11:30:00,112.72,113.17,112.4,113.12,604029.0,110.8195,111.2619,110.5049,111.2127,604029.0
2024-10-02 11:35:00,113.13,113.32,112.71,112.81,410759.0,111.2226,111.4094,110.8096,110.908,410759.0
2024-10-02 11:40:00,112.81,112.9,112.26,112.29,456865.0,110.908,110.9964,110.3672,110.3967,456865.0
2024-10-02 11:45:00,112.3,113.4,112.3,113.38,417505.0,110.4066,111.488,110.4066,111.4683,417505.0
2024-10-02 11:50:00,113.39,113.53,113.17,113.29,354473.0,111.4782,111.6158,111.2619,111.3799,354473.0
2024-10-02 11:55:00,113.31,113.48,113.06,113.33,323035.0,111.3995,111.5667,111.1537,111.4192,323035.0
2024-10-02 12:00:00,113.33,113.8,113.26,113.8,433638.0,111.4192,111.8813,111.3504,111.8813,433638.0
2024-10-02 12:05:00,113.81,114.09,113.37,113.49,485757.0,111.8911,112.1664,111.4585,111.5765,485757.0
2024-10-02 12:10:00,113.51,113.84,113.37,113.59,327774.0,111.5962,111.9206,111.4585,111.6748,327774.0
2024-10-02 12:15:00,113.6,114.03,113.6,113.86,298151.0,111.6846,112.1074,111.6846,111.9403,298151.0
2024-10-02 12:20:00,113.85,114.29,113.7,114.25,300847.0,111.9304,112.363,111.783,112.3237,300847.0
2024-10-02 12:25:00,114.26,114.32,113.76,113.89,270056.0,112.3335,112.3925,111.8419,111.9698,270056.0
2024-10-02 12:30:00,113.89,114.16,113.61,114.02,339088.0,111.9698,112.2352,111.6945,112.0976,339088.0
2024-10-02 12:35:00,114.02,114.26,114.01,114.09,238707.0,112.0976,112.3335,112.0877,112.1664,238707.0
2024-10-02 12:40:00,114.09,114.44,114.01,114.3,283515.0,112.1664,112.5105,112.0877,112.3728,283515.0
2024-10-02 12:45:00,114.3,114.63,114.28,114.44,344884.0,112.3728,112.6973,112.3532,112.5105,344884.0
2024-10-02 12:50:00,114.44,114.5,114.1,114.22,272406.0,112.5105,112.5695,112.1762,112.2942,272406.0
2024-10-02 12:55:00,114.21,114.27,113.78,113.83,425756.0,112.2844,112.3433,111.8616,111.9108,425756.0
2024-10-02 13:00:00,113.83,114.04,113.83,114.01,210306.0,111.9108,112.1172,111.9108,112.0877,210306.0
2024-10-02 13:05:00,114.01,114.06,113.78,113.78,179432.0,112.0877,112.1369,111.8616,111.8616,179432.0
2024-10-02 13:10:00,113.78,113.88,113.6,113.87,244687.0,111.8616,111.9599,111.6846,111.9501,244687.0
2024-10-02 13:15:00,113.88,113.91,113.69,113.85,157719.0,111.9599,111.9894,111.7731,111.9304,157719.0
2024-10-02 13:20:00,113.84,113.95,113.71,113.93,169794.0,111.9206,112.0287,111.7928,112.0091,169794.0
2024-10-02 13:25:00,113.93,114.24,113.91,114.14,452775.0,112.0091,112.3138,111.9894,112.2155,452775.0
2024-10-02 13:30:00,114.14,114.19,113.79,113.81,158258.0,112.2155,112.2647,111.8714,111.8911,158258.0
2024-10-02 13:35:00,113.79,113.92,113.67,113.76,160983.0,111.8714,111.9992,111.7535,111.8419,160983.0
2024-10-02 13:40:00,113.76,113.85,113.73,113.83,96547.0,111.8419,111.9304,111.8124,111.9108,96547.0
2024-10-02 13:45:00,113.82,113.94,113.75,113.92,117196.0,111.9009,112.0189,111.8321,111.9992,117196.0
2024-10-02 13:50:00,113.93,114.23,113.89,114.21,166677.0,112.0091,112.304,111.9698,112.2844,166677.0
2024-10-02 13:55:00,114.22,114.41,114.13,114.22,219015.0,112.2942,112.481,112.2057,112.2942,219015.0
2024-10-02 14:00:00,114.22,114.43,114.13,114.33,298839.0,112.2942,112.5006,112.2057,112.4023,298839.0
2024-10-02 14:05:00,114.33,114.49,114.22,114.4,179271.0,112.4023,112.5596,112.2942,112.4712,179271.0
2024-10-02 14:10:00,114.4,114.6,114.3,114.6,181749.0,112.4712,112.6678,112.3728,112.6678,181749.0
2024-10-02 14:15:00,114.61,114.83,114.51,114.8,242958.0,112.6776,112.8939,112.5793,112.8644,242958.0
2024-10-02 14:20:00,114.8,114.89,114.58,114.83,235233.0,112.8644,112.9529,112.6481,112.8939,235233.0
2024-10-02 14:25:00,114.83,114.92,114.5,114.59,249622.0,112.8939,112.9824,112.5695,112.6579,249622.0
2024-10-02 14:30:00,114.6,114.8,114.38,114.76,211052.0,112.6678,112.8644,112.4515,112.8251,211052.0
2024-10-02 14:35:00,114.76,114.81,114.62,114.71,157565.0,112.8251,112.8742,112.6874,112.7759,157565.0
2024-10-02 14:40:00,114.7,114.76,114.42,114.47,170368.0,112.7661,112.8251,112.4908,112.54,170368.0
2024-10-02 14:45:00,114.48,114.51,114.25,114.41,217208.0,112.5498,112.5793,112.3237,112.481,217208.0
2024-10-02 14:50:00,114.42,114.6,114.4,114.44,158799.0,112.4908,112.6678,112.4712,112.5105,158799.0
2024-10-02 14:55:00,114.45,114.6,114.3,114.54,183354.0,112.5203,112.6678,112.3728,112.6088,183354.0
2024-10-02 15:00:00,114.54,114.55,114.15,114.23,287133.0,112.6088,112.6186,112.2254,112.304,287133.0
2024-10-02 15:05:00,114.22,114.44,114.2,114.21,217708.0,112.2942,112.5105,112.2745,112.2844,217708.0
2024-10-02 15:10:00,114.22,114.33,114.18,114.22,172838.0,112.2942,112.4023,112.2549,112.2942,172838.0
2024-10-02 15:15:00,114.22,114.44,114.22,114.3,199587.0,112.2942,112.5105,112.2942,112.3728,199587.0
2024-10-02 15:20:00,114.3,114.69,114.3,114.65,308024.0,112.3728,112.7563,112.3728,112.7169,308024.0
2024-10-02 15:25:00,114.65,114.7,114.55,114.58,269596.0,112.7169,112.7661,112.6186,112.6481,269596.0
2024-10-02 15:30:00,114.59,114.94,114.58,114.88,348715.0,112.6579,113.002,112.6481,112.9431,348715.0
2024-10-02 15:35:00,114.88,115.0,114.86,114.86,415605.0,112.9431,113.061,112.9234,112.9234,415605.0
2024-10-02 15:40:00,114.87,114.99,114.86,114.89,412389.0,112.9332,113.0512,112.9234,112.9529,412389.0
2024-10-02 15:45:00,114.88,115.38,114.87,115.3,687909.0,112.9431,113.4346,112.9332,113.356,687909.0
2024-10-02 15:50:00,115.29,115.3,114.92,115.02,819517.0,113.3461,113.356,112.9824,113.0807,819517.0
2024-10-02 15:55:00,115.02,115.29,114.97,115.23,1042208.0,113.0807,113.3461,113.0315,113.2872,1042208.0
2024-10-03 09:30:00,110.9,112.24,110.63,111.91,1467137.0,109.0302,110.3476,108.7647,110.0231,1467137.0
2024-10-03 09:35:00,111.91,112.16,111.12,111.13,883873.0,110.0231,110.2689,109.2465,109.2563,883873.0
2024-10-03 09:40:00,111.13,111.73,110.81,111.37,822107.0,109.2563,109.8462,108.9417,109.4922,822107.0
2024-10-03 09:45:00,111.35,111.97,111.28,111.68,917582.0,109.4726,110.0821,109.4038,109.797,917582.0
2024-10-03 09:50:00,111.7,112.58,111.31,112.48,1025244.0,109.8167,110.6818,109.4333,110.5835,1025244.0
2024-10-03 09:55:00,112.47,112.87,112.31,112.37,658219.0,110.5737,110.9669,110.4164,110.4754,658219.0
2024-10-03 10:00:00,112.39,112.53,111.86,112.18,502719.0,110.495,110.6327,109.974,110.2886,502719.0
2024-10-03 10:05:00,112.17,112.84,111.9,112.73,455083.0,110.2788,110.9375,110.0133,110.8293,455083.0
2024-10-03 10:10:00,112.73,112.74,112.24,112.68,321915.0,110.8293,110.8391,110.3476,110.7802,321915.0
2024-10-03 10:15:00,112.68,113.2,112.64,112.7,504667.0,110.7802,111.2914,110.7408,110.7998,504667.0
2024-10-03 10:20:00,112.7,113.01,112.28,112.86,311453.0,110.7998,111.1046,110.3869,110.9571,311453.0
2024-10-03 10:25:00,112.85,113.37,112.84,113.11,358462.0,110.9473,111.4585,110.9375,111.2029,358462.0
2024-10-03 10:30:00,113.09,113.17,112.85,112.92,287058.0,111.1832,111.2619,110.9473,111.0161,287058.0
2024-10-03 10:35:00,112.91,112.91,112.01,112.17,442493.0,111.0063,111.0063,110.1214,110.2788,442493.0
2024-10-03 10:40:00,112.17,112.42,111.75,112.26,418632.0,110.2788,110.5245,109.8658,110.3672,418632.0
2024-10-03 10:45:00,112.23,112.45,112.06,112.18,218103.0,110.3377,110.554,110.1706,110.2886,218103.0
2024-10-03 10:50:00,112.16,112.38,112.07,112.31,174509.0,110.2689,110.4852,110.1804,110.4164,174509.0
2024-10-03 10:55:00,112.3,112.3,111.82,111.93,268498.0,110.4066,110.4066,109.9347,110.0428,268498.0
2024-10-03 11:00:00,111.93,112.49,111.89,112.32,229944.0,110.0428,110.5934,110.0035,110.4262,229944.0
2024-10-03 11:05:00,112.3,112.7,112.26,112.52,213658.0,110.4066,110.7998,110.3672,110.6228,213658.0
2024-10-03 11:10:00,112.51,112.72,112.41,112.64,224663.0,110.613,110.8195,110.5147,110.7408,224663.0
2024-10-03 11:15:00,112.65,112.91,112.65,112.8,191186.0,110.7507,111.0063,110.7507,110.8981,191186.0
2024-10-03 11:20:00,112.79,112.91,112.74,112.84,155077.0,110.8883,111.0063,110.8391,110.9375,155077.0
2024-10-03 11:25:00,112.85,112.88,112.56,112.81,181015.0,110.9473,110.9768,110.6622,110.908,181015.0
2024-10-03 11:30:00,112.8,112.94,112.57,112.88,158032.0,110.8981,111.0358,110.672,110.9768,158032.0
2024-10-03 11:35:00,112.87,112.87,112.63,112.73,129616.0,110.9669,110.9669,110.731,110.8293,129616.0
2024-10-03 11:40:00,112.74,112.83,112.5,112.56,146426.0,110.8391,110.9276,110.6032,110.6622,146426.0
2024-10-03 11:45:00,112.55,112.76,112.46,112.76,90794.0,110.6523,110.8588,110.5639,110.8588,90794.0
2024-10-03 11:50:00,112.77,112.95,112.7,112.75,150116.0,110.8686,111.0456,110.7998,110.849,150116.0
2024-10-03 11:55:00,112.75,112.75,112.24,112.34,213912.0,110.849,110.849,110.3476,110.4459,213912.0
2024-10-03 12:00:00,112.34,112.85,112.29,112.84,194921.0,110.4459,110.9473,110.3967,110.9375,194921.0
2024-10-03 12:05:00,112.84,113.11,112.83,113.03,266591.0,110.9375,111.2029,110.9276,111.1243,266591.0
2024-10-03 12:10:00,113.04,113.43,113.01,113.34,262310.0,111.1341,111.5175,111.1046,111.429,262310.0
2024-10-03 12:15:00,113.34,113.37,113.09,113.34,196303.0,111.429,111.4585,111.1832,111.429,196303.0
2024-10-03 12:20:00,113.35,113.58,113.19,113.46,280302.0,111.4389,111.665,111.2816,111.547,280302.0
2024-10-03 12:25:00,113.45,113.59,113.42,113.55,144223.0,111.5372,111.6748,111.5077,111.6355,144223.0
2024-10-03 12:30:00,113.55,113.82,113.5,113.76,227399.0,111.6355,111.9009,111.5863,111.8419,227399.0
2024-10-03 12:35:00,113.76,114.09,113.67,113.95,389884.0,111.8419,112.1664,111.7535,112.0287,389884.0
2024-10-03 12:40:00,113.95,113.97,113.71,113.72,209659.0,112.0287,112.0484,111.7928,111.8026,209659.0
2024-10-03 12:45:00,113.72,113.77,113.33,113.42,228431.0,111.8026,111.8518,111.4192,111.5077,228431.0
2024-10-03 12:50:00,113.4,113.48,113.29,113.37,149827.0,111.488,111.5667,111.3799,111.4585,149827.0
2024-10-03 12:55:00,113.37,113.48,113.13,113.24,194736.0,111.4585,111.5667,111.2226,111.3307,194736.0
2024-10-03 13:00:00,113.23,113.25,113.05,113.12,133793.0,111.3209,111.3405,111.1439,111.2127,133793.0
2024-10-03 13:05:00,113.12,113.39,113.05,113.38,119552.0,111.2127,111.4782,111.1439,111.4683,119552.0
2024-10-03 13:10:00,113.38,113.47,113.14,113.18,122376.0,111.4683,111.5568,111.2324,111.2717,122376.0
2024-10-03 13:15:00,113.18,113.28,113.09,113.19,62543.0,111.2717,111.37,111.1832,111.2816,62543.0
2024-10-03 13:20:00,113.2,113.59,113.2,113.58,142522.0,111.2914,111.6748,111.2914,111.665,142522.0
2024-10-03 13:25:00,113.58,113.72,113.4,113.47,96948.0,111.665,111.8026,111.488,111.5568,96948.0
2024-10-03 13:30:00,113.46,113.67,113.46,113.63,81759.0,111.547,111.7535,111.547,111.7141,81759.0
2024-10-03 13:35:00,113.64,113.68,113.22,113.25,115719.0,111.724,111.7633,111.311,111.3405,115719.0
2024-10-03 13:40:00,113.26,113.39,113.2,113.29,103270.0,111.3504,111.4782,111.2914,111.3799,103270.0
2024-10-03 13:45:00,113.3,113.38,113.23,113.25,132976.0,111.3897,111.4683,111.3209,111.3405,132976.0
2024-10-03 13:50:00,113.25,113.34,113.09,113.15,155619.0,111.3405,111.429,111.1832,111.2422,155619.0
2024-10-03 13:55:00,113.15,113.18,112.87,113.01,185557.0,111.2422,111.2717,110.9669,111.1046,185557.0
2024-10-03 14:00:00,113.03,113.1,112.84,113.09,163022.0,111.1243,111.1931,110.9375,111.1832,163022.0
2024-10-03 14:05:00,113.08,113.13,112.99,113.13,111909.0,111.1734,111.2226,111.0849,111.2226,111909.0
2024-10-03 14:10:00,113.13,113.2,113.0,113.04,74157.0,111.2226,111.2914,111.0948,111.1341,74157.0
2024-10-03 14:15:00,113.05,113.27,112.95,113.27,98107.0,111.1439,111.3602,111.0456,111.3602,98107.0
2024-10-03 14:20:00,113.27,113.29,112.98,113.16,83756.0,111.3602,111.3799,111.0751,111.2521,83756.0
2024-10-03 14:25:00,113.17,113.2,113.04,113.09,38675.0,111.2619,111.2914,111.1341,111.1832,38675.0
2024-10-03 14:30:00,113.08,113.19,112.94,113.19,125284.0,111.1734,111.2816,111.0358,111.2816,125284.0
2024-10-03 14:35:00,113.2,113.3,113.18,113.27,84701.0,111.2914,111.3897,111.2717,111.3602,84701.0
2024-10-03 14:40:00,113.28,113.55,113.26,113.46,137685.0,111.37,111.6355,111.3504,111.547,137685.0
2024-10-03 14:45:00,113.46,113.56,113.37,113.38,108208.0,111.547,111.6453,111.4585,111.4683,108208.0
2024-10-03 14:50:00,113.38,113.45,113.29,113.34,133160.0,111.4683,111.5372,111.3799,111.429,133160.0
2024-10-03 14:55:00,113.35,113.46,113.25,113.27,80972.0,111.4389,111.547,111.3405,111.3602,80972.0
2024-10-03 15:00:00,113.28,113.29,113.18,113.25,79058.0,111.37,111.3799,111.2717,111.3405,79058.0
2024-10-03 15:05:00,113.25,113.26,113.08,113.09,155731.0,111.3405,111.3504,111.1734,111.1832,155731.0
2024-10-03 15:10:00,113.06,113.16,113.01,113.05,114123.0,111.1537,111.2521,111.1046,111.1439,114123.0
2024-10-03 15:15:00,113.04,113.26,112.98,113.25,160429.0,111.1341,111.3504,111.0751,111.3405,160429.0
2024-10-03 15:20:00,113.25,113.38,113.21,113.23,135194.0,111.3405,111.4683,111.3012,111.3209,135194.0
2024-10-03 15:25:00,113.22,113.29,113.18,113.21,108594.0,111.311,111.3799,111.2717,111.3012,108594.0
2024-10-03 15:30:00,113.2,113.4,113.11,113.38,127471.0,111.2914,111.488,111.2029,111.4683,127471.0
2024-10-03 15:35:00,113.38,113.39,113.25,113.3,162200.0,111.4683,111.4782,111.3405,111.3897,162200.0
2024-10-03 15:40:00,113.31,113.32,113.17,113.2,166844.0,111.3995,111.4094,111.2619,111.2914,166844.0
2024-10-03 15:45:00,113.2,113.27,113.09,113.11,163762.0,111.2914,111.3602,111.1832,111.2029,163762.0
2024-10-03 15:50:00,113.1,113.11,112.79,112.88,424264.0,111.1931,111.2029,110.8883,110.9768,424264.0
2024-10-03 15:55:00,112.9,112.97,112.73,112.84,619261.0,110.9964,111.0653,110.8293,110.9375,619261.0
2024-10-04 09:30:00,115.67,115.73,114.16,114.44,1673918.0,113.7197,113.7787,112.2352,112.5105,1673918.0
2024-10-04 09:35:00,114.44,115.2,114.32,114.89,1008694.0,112.5105,113.2577,112.3925,112.9529,1008694.0
2024-10-04 09:40:00,114.89,115.07,114.52,114.72,827942.0,112.9529,113.1299,112.5891,112.7858,827942.0
2024-10-04 09:45:00,114.72,114.96,114.36,114.46,681979.0,112.7858,113.0217,112.4318,112.5301,681979.0
2024-10-04 09:50:00,114.46,114.66,114.22,114.34,645845.0,112.5301,112.7268,112.2942,112.4122,645845.0
2024-10-04 09:55:00,114.34,115.2,114.28,114.78,727674.0,112.4122,113.2577,112.3532,112.8447,727674.0
2024-10-04 10:00:00,114.78,114.83,114.06,114.41,440433.0,112.8447,112.8939,112.1369,112.481,440433.0
2024-10-04 10:05:00,114.42,115.43,114.33,115.17,533954.0,112.4908,113.4838,112.4023,113.2282,533954.0
2024-10-04 10:10:00,115.11,115.37,115.02,115.25,499462.0,113.1692,113.4248,113.0807,113.3068,499462.0
2024-10-04 10:15:00,115.25,115.39,114.9,114.92,417556.0,113.3068,113.4445,112.9627,112.9824,417556.0
2024-10-04 10:20:00,114.91,115.05,114.67,114.96,282684.0,112.9726,113.1102,112.7366,113.0217,282684.0
2024-10-04 10:25:00,114.97,115.19,114.84,114.85,232842.0,113.0315,113.2478,112.9037,112.9136,232842.0
2024-10-04 10:30:00,114.84,114.91,114.48,114.72,255729.0,112.9037,112.9726,112.5498,112.7858,255729.0
2024-10-04 10:35:00,114.71,114.87,114.39,114.48,209805.0,112.7759,112.9332,112.4613,112.5498,209805.0
2024-10-04 10:40:00,114.48,114.67,114.43,114.62,147537.0,112.5498,112.7366,112.5006,112.6874,147537.0
2024-10-04 10:45:00,114.63,114.94,114.56,114.83,164426.0,112.6973,113.002,112.6285,112.8939,164426.0
2024-10-04 10:50:00,114.83,115.03,114.59,114.62,236656.0,112.8939,113.0905,112.6579,112.6874,236656.0
2024-10-04 10:55:00,114.62,114.69,114.2,114.36,310699.0,112.6874,112.7563,112.2745,112.4318,310699.0
2024-10-04 11:00:00,114.37,114.43,113.75,113.9,465710.0,112.4417,112.5006,111.8321,111.9796,465710.0
2024-10-04 11:05:00,113.9,114.46,113.89,114.28,185894.0,111.9796,112.5301,111.9698,112.3532,185894.0
2024-10-04 11:10:00,114.28,114.56,114.25,114.53,162636.0,112.3532,112.6285,112.3237,112.599,162636.0
2024-10-04 11:15:00,114.53,114.59,114.34,114.4,150567.0,112.599,112.6579,112.4122,112.4712,150567.0
2024-10-04 11:20:00,114.4,114.5,114.1,114.13,178404.0,112.4712,112.5695,112.1762,112.2057,178404.0
2024-10-04 11:25:00,114.13,114.29,114.04,114.15,160864.0,112.2057,112.363,112.1172,112.2254,160864.0
2024-10-04 11:30:00,114.15,114.3,114.06,114.3,120427.0,112.2254,112.3728,112.1369,112.3728,120427.0
2024-10-04 11:35:00,114.31,114.56,114.31,114.45,133658.0,112.3827,112.6285,112.3827,112.5203,133658.0
2024-10-04 11:40:00,114.44,115.05,114.38,114.94,277594.0,112.5105,113.1102,112.4515,113.002,277594.0
2024-10-04 11:45:00,114.94,115.04,114.62,114.74,233260.0,113.002,113.1004,112.6874,112.8054,233260.0
2024-10-04 11:50:00,114.74,114.94,114.7,114.83,154270.0,112.8054,113.002,112.7661,112.8939,154270.0
2024-10-04 11:55:00,114.86,114.86,114.62,114.75,114490.0,112.9234,112.9234,112.6874,112.8153,114490.0
2024-10-04 12:00:00,114.76,114.78,114.42,114.5,113896.0,112.8251,112.8447,112.4908,112.5695,113896.0
2024-10-04 12:05:00,114.5,114.54,114.35,114.37,84667.0,112.5695,112.6088,112.422,112.4417,84667.0
2024-10-04 12:10:00,114.37,114.55,114.35,114.42,102339.0,112.4417,112.6186,112.422,112.4908,102339.0
2024-10-04 12:15:00,114.4,114.51,114.36,114.49,92188.0,112.4712,112.5793,112.4318,112.5596,92188.0
2024-10-04 12:20:00,114.47,114.47,114.23,114.23,99234.0,112.54,112.54,112.304,112.304,99234.0
2024-10-04 12:25:00,114.23,114.37,114.18,114.26,95451.0,112.304,112.4417,112.2549,112.3335,95451.0
2024-10-04 12:30:00,114.26,114.26,113.96,114.09,170011.0,112.3335,112.3335,112.0386,112.1664,170011.0
2024-10-04 12:35:00,114.08,114.14,113.91,114.02,146565.0,112.1565,112.2155,111.9894,112.0976,146565.0
2024-10-04 12:40:00,114.05,114.1,113.91,113.94,132234.0,112.1271,112.1762,111.9894,112.0189,132234.0
2024-10-04 12:45:00,113.94,114.23,113.92,114.1,170208.0,112.0189,112.304,111.9992,112.1762,170208.0
2024-10-04 12:50:00,114.1,114.27,114.04,114.21,134841.0,112.1762,112.3433,112.1172,112.2844,134841.0
2024-10-04 12:55:00,114.21,114.4,114.21,114.26,98923.0,112.2844,112.4712,112.2844,112.3335,98923.0
2024-10-04 13:00:00,114.24,114.34,114.12,114.23,148344.0,112.3138,112.4122,112.1959,112.304,148344.0
2024-10-04 13:05:00,114.24,114.24,114.08,114.12,132585.0,112.3138,112.3138,112.1565,112.1959,132585.0
2024-10-04 13:10:00,114.12,114.29,114.1,114.27,71391.0,112.1959,112.363,112.1762,112.3433,71391.0
2024-10-04 13:15:00,114.28,114.32,114.23,114.28,83473.0,112.3532,112.3925,112.304,112.3532,83473.0
2024-10-04 13:20:00,114.29,114.56,114.23,114.47,148168.0,112.363,112.6285,112.304,112.54,148168.0
2024-10-04 13:25:00,114.46,114.59,114.43,114.53,77075.0,112.5301,112.6579,112.5006,112.599,77075.0
2024-10-04 13:30:00,114.56,114.59,114.47,114.49,80552.0,112.6285,112.6579,112.54,112.5596,80552.0
2024-10-04 13:35:00,114.48,114.54,114.39,114.5,90600.0,112.5498,112.6088,112.4613,112.5695,90600.0
2024-10-04 13:40:00,114.49,114.55,114.32,114.52,148564.0,112.5596,112.6186,112.3925,112.5891,148564.0
2024-10-04 13:45:00,114.53,114.57,114.39,114.45,87649.0,112.599,112.6383,112.4613,112.5203,87649.0
2024-10-04 13:50:00,114.45,114.45,114.21,114.38,72635.0,112.5203,112.5203,112.2844,112.4515,72635.0
2024-10-04 13:55:00,114.37,114.48,114.37,114.4,36096.0,112.4417,112.5498,112.4417,112.4712,36096.0
2024-10-04 14:00:00,114.4,114.45,114.36,114.45,50603.0,112.4712,112.5203,112.4318,112.5203,50603.0
2024-10-04 14:05:00,114.46,114.54,114.44,114.45,70325.0,112.5301,112.6088,112.5105,112.5203,70325.0
2024-10-04 14:10:00,114.43,114.51,114.39,114.45,39214.0,112.5006,112.5793,112.4613,112.5203,39214.0
2024-10-04 14:15:00,114.44,114.5,114.4,114.42,65569.0,112.5105,112.5695,112.4712,112.4908,65569.0
2024-10-04 14:20:00,114.42,114.43,114.28,114.29,42595.0,112.4908,112.5006,112.3532,112.363,42595.0
2024-10-04 14:25:00,114.29,114.39,114.17,114.33,86470.0,112.363,112.4613,112.245,112.4023,86470.0
2024-10-04 14:30:00,114.32,114.34,114.22,114.3,50621.0,112.3925,112.4122,112.2942,112.3728,50621.0
2024-10-04 14:35:00,114.3,114.36,114.23,114.32,47622.0,112.3728,112.4318,112.304,112.3925,47622.0
2024-10-04 14:40:00,114.32,114.33,114.17,114.19,76547.0,112.3925,112.4023,112.245,112.2647,76547.0
2024-10-04 14:45:00,114.21,114.3,114.18,114.23,72742.0,112.2844,112.3728,112.2549,112.304,72742.0
2024-10-04 14:50:00,114.23,114.39,114.22,114.36,54297.0,112.304,112.4613,112.2942,112.4318,54297.0
2024-10-04 14:55:00,114.36,114.49,114.33,114.43,118579.0,112.4318,112.5596,112.4023,112.5006,118579.0
2024-10-04 15:00:00,114.42,114.47,114.35,114.44,77604.0,112.4908,112.54,112.422,112.5105,77604.0
2024-10-04 15:05:00,114.45,114.54,114.43,114.44,138883.0,112.5203,112.6088,112.5006,112.5105,138883.0
2024-10-04 15:10:00,114.45,114.5,114.34,114.37,109764.0,112.5203,112.5695,112.4122,112.4417,109764.0
2024-10-04 15:15:00,114.38,114.55,114.36,114.52,119604.0,112.4515,112.6186,112.4318,112.5891,119604.0
2024-10-04 15:20:00,114.52,114.53,114.46,114.53,93761.0,112.5891,112.599,112.5301,112.599,93761.0
2024-10-04 15:25:00,114.53,114.66,114.5,114.61,361176.0,112.599,112.7268,112.5695,112.6776,361176.0
2024-10-04 15:30:00,114.61,114.61,114.38,114.47,206367.0,112.6776,112.6776,112.4515,112.54,206367.0
2024-10-04 15:35:00,114.46,114.73,114.39,114.63,335406.0,112.5301,112.7956,112.4613,112.6973,335406.0
2024-10-04 15:40:00,114.64,114.83,114.5,114.52,298646.0,112.7071,112.8939,112.5695,112.5891,298646.0
2024-10-04 15:45:00,114.53,114.6,114.48,114.52,263558.0,112.599,112.6678,112.5498,112.5891,263558.0
2024-10-04 15:50:00,114.52,114.59,114.43,114.5,346157.0,112.5891,112.6579,112.5006,112.5695,346157.0
2024-10-04 15:55:00,114.5,114.58,114.45,114.52,813366.0,112.5695,112.6481,112.5203,112.5891,813366.0
2024-10-07 09:30:00,117.45,117.82,116.55,117.28,2131951.0,115.4697,115.8335,114.5849,115.3026,2131951.0
2024-10-07 09:35:00,117.29,117.82,116.63,117.4,1529416.0,115.3124,115.8335,114.6636,115.4206,1529416.0
2024-10-07 09:40:00,117.4,117.48,116.59,116.93,852393.0,115.4206,115.4992,114.6242,114.9585,852393.0
2024-10-07 09:45:00,116.92,117.11,116.72,117.0,565680.0,114.9487,115.1355,114.752,115.0273,565680.0
2024-10-07 09:50:00,117.0,117.51,116.75,117.1,709304.0,115.0273,115.5287,114.7815,115.1256,709304.0
2024-10-07 09:55:00,117.11,117.24,116.77,117.19,650549.0,115.1355,115.2633,114.8012,115.2141,650549.0
2024-10-07 10:00:00,117.21,117.31,116.45,116.75,584442.0,115.2338,115.3321,114.4866,114.7815,584442.0
2024-10-07 10:05:00,116.75,116.79,116.42,116.66,487383.0,114.7815,114.8209,114.4571,114.693,487383.0
2024-10-07 10:10:00,116.66,116.96,116.5,116.72,369924.0,114.693,114.988,114.5357,114.752,369924.0
2024-10-07 10:15:00,116.73,116.74,114.04,115.73,772698.0,114.7619,114.7717,112.1172,113.7787,772698.0
2024-10-07 10:20:00,115.72,116.18,115.67,115.84,441810.0,113.7689,114.2211,113.7197,113.8869,441810.0
2024-10-07 10:25:00,115.86,116.05,115.54,115.64,405650.0,113.9065,114.0933,113.5919,113.6902,405650.0
2024-10-07 10:30:00,115.62,115.77,115.35,115.73,474210.0,113.6706,113.8181,113.4051,113.7787,474210.0
2024-10-07 10:35:00,115.75,115.76,115.13,115.41,360111.0,113.7984,113.8082,113.1888,113.4641,360111.0
2024-10-07 10:40:00,115.43,115.84,115.38,115.83,312964.0,113.4838,113.8869,113.4346,113.877,312964.0
2024-10-07 10:45:00,115.83,116.01,115.68,115.68,293105.0,113.877,114.054,113.7296,113.7296,293105.0
2024-10-07 10:50:00,115.67,115.67,115.1,115.12,274841.0,113.7197,113.7197,113.1593,113.179,274841.0
2024-10-07 10:55:00,115.12,115.22,114.09,114.24,773813.0,113.179,113.2773,112.1664,112.3138,773813.0
2024-10-07 11:00:00,114.23,114.5,113.97,114.24,606778.0,112.304,112.5695,112.0484,112.3138,606778.0
2024-10-07 11:05:00,114.25,114.28,113.41,113.72,624526.0,112.3237,112.3532,111.4978,111.8026,624526.0
2024-10-07 11:10:00,113.72,114.07,113.37,113.92,562643.0,111.8026,112.1467,111.4585,111.9992,562643.0
2024-10-07 11:15:00,113.93,114.2,113.83,114.04,415360.0,112.0091,112.2745,111.9108,112.1172,415360.0
2024-10-07 11:20:00,114.04,114.72,113.98,114.65,516782.0,112.1172,112.7858,112.0582,112.7169,516782.0
2024-10-07 11:25:00,114.64,115.2,114.63,115.18,456125.0,112.7071,113.2577,112.6973,113.238,456125.0
2024-10-07 11:30:00,115.18,115.49,115.0,115.45,314327.0,113.238,113.5428,113.061,113.5034,314327.0
2024-10-07 11:35:00,115.44,115.52,115.03,115.04,362364.0,113.4936,113.5723,113.0905,113.1004,362364.0
2024-10-07 11:40:00,115.03,115.31,114.89,115.04,231793.0,113.0905,113.3658,112.9529,113.1004,231793.0
2024-10-07 11:45:00,115.03,115.24,114.97,115.23,136041.0,113.0905,113.297,113.0315,113.2872,136041.0
2024-10-07 11:50:00,115.22,115.4,115.01,115.34,183322.0,113.2773,113.4543,113.0709,113.3953,183322.0
2024-10-07 11:55:00,115.34,115.88,115.22,115.75,217170.0,113.3953,113.9262,113.2773,113.7984,217170.0
2024-10-07 12:00:00,115.75,116.11,115.72,115.72,374528.0,113.7984,114.1523,113.7689,113.7689,374528.0
2024-10-07 12:05:00,115.73,115.9,115.61,115.87,140730.0,113.7787,113.9459,113.6608,113.9164,140730.0
2024-10-07 12:10:00,115.87,116.05,115.79,116.04,202954.0,113.9164,114.0933,113.8377,114.0835,202954.0
2024-10-07 12:15:00,116.04,116.04,115.84,115.95,174211.0,114.0835,114.0835,113.8869,113.995,174211.0
2024-10-07 12:20:00,115.96,115.97,115.61,115.65,124573.0,114.0048,114.0147,113.6608,113.7001,124573.0
2024-10-07 12:25:00,115.64,115.67,115.38,115.54,162643.0,113.6902,113.7197,113.4346,113.5919,162643.0
2024-10-07 12:30:00,115.52,115.67,115.4,115.67,125350.0,113.5723,113.7197,113.4543,113.7197,125350.0
2024-10-07 12:35:00,115.68,115.84,115.62,115.63,108209.0,113.7296,113.8869,113.6706,113.6804,108209.0
2024-10-07 12:40:00,115.61,115.95,115.57,115.95,107869.0,113.6608,113.995,113.6214,113.995,107869.0
2024-10-07 12:45:00,115.93,115.94,115.71,115.82,99331.0,113.9754,113.9852,113.7591,113.8672,99331.0
2024-10-07 12:50:00,115.81,115.89,115.65,115.83,105010.0,113.8574,113.936,113.7001,113.877,105010.0
2024-10-07 12:55:00,115.85,116.04,115.78,116.03,175036.0,113.8967,114.0835,113.8279,114.0737,175036.0
2024-10-07 13:00:00,116.04,116.1,115.8,115.82,135296.0,114.0835,114.1425,113.8475,113.8672,135296.0
2024-10-07 13:05:00,115.84,115.86,115.67,115.83,78349.0,113.8869,113.9065,113.7197,113.877,78349.0
2024-10-07 13:10:00,115.83,115.87,115.63,115.75,96240.0,113.877,113.9164,113.6804,113.7984,96240.0
2024-10-07 13:15:00,115.76,116.35,115.7,116.28,234381.0,113.8082,114.3883,113.7492,114.3195,234381.0
2024-10-07 13:20:00,116.3,116.39,116.18,116.38,195603.0,114.3391,114.4276,114.2211,114.4178,195603.0
2024-10-07 13:25:00,116.37,117.0,116.28,116.47,607733.0,114.4079,115.0273,114.3195,114.5063,607733.0
2024-10-07 13:30:00,116.44,116.79,116.39,116.61,218066.0,114.4768,114.8209,114.4276,114.6439,218066.0
2024-10-07 13:35:00,116.61,116.76,116.49,116.61,178101.0,114.6439,114.7914,114.5259,114.6439,178101.0
2024-10-07 13:40:00,116.61,116.88,116.56,116.76,149177.0,114.6439,114.9093,114.5947,114.7914,149177.0
2024-10-07 13:45:00,116.76,116.81,116.65,116.7,119115.0,114.7914,114.8405,114.6832,114.7324,119115.0
2024-10-07 13:50:00,116.7,116.76,116.43,116.49,122534.0,114.7324,114.7914,114.4669,114.5259,122534.0
2024-10-07 13:55:00,116.49,116.71,116.49,116.6,94524.0,114.5259,114.7422,114.5259,114.6341,94524.0
2024-10-07 14:00:00,116.58,116.79,116.57,116.75,159887.0,114.6144,114.8209,114.6046,114.7815,159887.0
2024-10-07 14:05:00,116.74,116.8,116.6,116.8,145640.0,114.7717,114.8307,114.6341,114.8307,145640.0
2024-10-07 14:10:00,116.8,116.86,116.67,116.73,148158.0,114.8307,114.8897,114.7029,114.7619,148158.0
2024-10-07 14:15:00,116.74,116.86,116.69,116.86,132020.0,114.7717,114.8897,114.7225,114.8897,132020.0
2024-10-07 14:20:00,116.85,116.92,116.73,116.74,102534.0,114.8798,114.9487,114.7619,114.7717,102534.0
2024-10-07 14:25:00,116.75,116.85,116.59,116.61,130429.0,114.7815,114.8798,114.6242,114.6439,130429.0
2024-10-07 14:30:00,116.61,116.82,116.28,116.54,225671.0,114.6439,114.8503,114.3195,114.5751,225671.0
2024-10-07 14:35:00,116.53,116.82,116.35,116.66,153610.0,114.5652,114.8503,114.3883,114.693,153610.0
2024-10-07 14:40:00,116.66,116.94,116.63,116.76,188778.0,114.693,114.9683,114.6636,114.7914,188778.0
2024-10-07 14:45:00,116.77,116.79,116.02,116.2,249044.0,114.8012,114.8209,114.0638,114.2408,249044.0
2024-10-07 14:50:00,116.21,116.25,116.03,116.11,167689.0,114.2506,114.29,114.0737,114.1523,167689.0
2024-10-07 14:55:00,116.11,116.22,116.02,116.02,139191.0,114.1523,114.2605,114.0638,114.0638,139191.0
2024-10-07 15:00:00,116.03,116.2,115.92,116.09,314078.0,114.0737,114.2408,113.9655,114.1327,314078.0
2024-10-07 15:05:00,116.09,116.55,116.09,116.45,259272.0,114.1327,114.5849,114.1327,114.4866,259272.0
2024-10-07 15:10:00,116.45,116.68,116.33,116.61,141609.0,114.4866,114.7127,114.3686,114.6439,141609.0
2024-10-07 15:15:00,116.6,116.75,116.6,116.71,134704.0,114.6341,114.7815,114.6341,114.7422,134704.0
2024-10-07 15:20:00,116.71,116.99,116.71,116.97,273191.0,114.7422,115.0175,114.7422,114.9978,273191.0
2024-10-07 15:25:00,116.97,117.13,116.9,116.93,392939.0,114.9978,115.1551,114.929,114.9585,392939.0
2024-10-07 15:30:00,116.93,117.29,116.84,116.99,340064.0,114.9585,115.3124,114.87,115.0175,340064.0
2024-10-07 15:35:00,116.98,117.44,116.98,117.24,455603.0,115.0077,115.4599,115.0077,115.2633,455603.0
2024-10-07 15:40:00,117.23,117.4,117.07,117.15,378043.0,115.2534,115.4206,115.0961,115.1748,378043.0
2024-10-07 15:45:00,117.16,117.7,117.13,117.57,601948.0,115.1846,115.7155,115.1551,115.5877,601948.0
2024-10-07 15:50:00,117.56,117.79,117.34,117.69,587852.0,115.5779,115.804,115.3616,115.7057,587852.0
2024-10-07 15:55:00,117.68,117.74,117.31,117.53,815771.0,115.6958,115.7548,115.3321,115.5484,815771.0
2024-10-08 09:30:00,110.0,110.56,108.6,109.27,2643542.0,108.1453,108.6959,106.7689,107.4276,2643542.0
2024-10-08 09:35:00,109.27,110.76,109.23,110.21,1311670.0,107.4276,108.8925,107.3883,108.3518,1311670.0
2024-10-08 09:40:00,110.21,110.26,109.42,110.05,899863.0,108.3518,108.401,107.5751,108.1945,899863.0
2024-10-08 09:45:00,110.02,110.02,109.38,109.4,718572.0,108.165,108.165,107.5358,107.5555,718572.0
2024-10-08 09:50:00,109.39,109.39,108.51,108.66,1048364.0,107.5456,107.5456,106.6805,106.8279,1048364.0
2024-10-08 09:55:00,108.66,109.36,108.39,109.32,901551.0,106.8279,107.5161,106.5625,107.4768,901551.0
2024-10-08 10:00:00,109.28,109.57,108.79,109.46,627102.0,107.4375,107.7226,106.9557,107.6144,627102.0
2024-10-08 10:05:00,109.46,109.9,109.21,109.51,587143.0,107.6144,108.047,107.3687,107.6636,587143.0
2024-10-08 10:10:00,109.51,109.69,108.97,109.59,391090.0,107.6636,107.8406,107.1327,107.7423,391090.0
2024-10-08 10:15:00,109.59,109.62,109.0,109.47,373692.0,107.7423,107.7717,107.1622,107.6243,373692.0
2024-10-08 10:20:00,109.5,109.79,109.31,109.39,363922.0,107.6538,107.9389,107.467,107.5456,363922.0
2024-10-08 10:25:00,109.43,109.77,109.32,109.67,257537.0,107.5849,107.9192,107.4768,107.8209,257537.0
2024-10-08 10:30:00,109.66,109.9,109.58,109.87,343492.0,107.8111,108.047,107.7324,108.0175,343492.0
2024-10-08 10:35:00,109.87,110.09,109.61,110.08,440734.0,108.0175,108.2338,107.7619,108.224,440734.0
2024-10-08 10:40:00,110.08,110.35,109.73,109.82,470756.0,108.224,108.4894,107.8799,107.9684,470756.0
2024-10-08 10:45:00,109.83,109.95,109.57,109.73,372453.0,107.9782,108.0962,107.7226,107.8799,372453.0
2024-10-08 10:50:00,109.71,109.96,109.38,109.95,298430.0,107.8602,108.106,107.5358,108.0962,298430.0
2024-10-08 10:55:00,109.95,110.39,109.87,110.26,316596.0,108.0962,108.5288,108.0175,108.401,316596.0
2024-10-08 11:00:00,110.27,110.31,109.9,110.03,182155.0,108.4108,108.4501,108.047,108.1748,182155.0
2024-10-08 11:05:00,110.04,110.11,109.69,109.72,180991.0,108.1847,108.2535,107.8406,107.8701,180991.0
2024-10-08 11:10:00,109.72,110.17,109.7,110.17,193771.0,107.8701,108.3125,107.8504,108.3125,193771.0
2024-10-08 11:15:00,110.18,110.22,109.71,109.71,184057.0,108.3223,108.3616,107.8602,107.8602,184057.0
2024-10-08 11:20:00,109.71,109.96,109.59,109.63,181666.0,107.8602,108.106,107.7423,107.7816,181666.0
2024-10-08 11:25:00,109.63,109.63,109.28,109.44,225348.0,107.7816,107.7816,107.4375,107.5948,225348.0
2024-10-08 11:30:00,109.42,109.66,109.36,109.5,169308.0,107.5751,107.8111,107.5161,107.6538,169308.0
2024-10-08 11:35:00,109.5,109.79,109.38,109.78,190390.0,107.6538,107.9389,107.5358,107.929,190390.0
2024-10-08 11:40:00,109.79,109.92,109.74,109.87,154978.0,107.9389,108.0667,107.8897,108.0175,154978.0
2024-10-08 11:45:00,109.86,110.05,109.84,110.05,178214.0,108.0077,108.1945,107.988,108.1945,178214.0
2024-10-08 11:50:00,110.05,110.29,110.04,110.18,246738.0,108.1945,108.4304,108.1847,108.3223,246738.0
2024-10-08 11:55:00,110.19,110.42,110.07,110.42,187869.0,108.3321,108.5583,108.2142,108.5583,187869.0
2024-10-08 12:00:00,110.41,110.42,109.99,110.03,259991.0,108.5484,108.5583,108.1355,108.1748,259991.0
2024-10-08 12:05:00,110.03,110.13,109.82,109.85,161229.0,108.1748,108.2731,107.9684,107.9979,161229.0
2024-10-08 12:10:00,109.85,109.92,109.64,109.71,167026.0,107.9979,108.0667,107.7914,107.8602,167026.0
2024-10-08 12:15:00,109.72,109.86,109.62,109.71,141777.0,107.8701,108.0077,107.7717,107.8602,141777.0
2024-10-08 12:20:00,109.71,109.85,109.5,109.5,154640.0,107.8602,107.9979,107.6538,107.6538,154640.0
2024-10-08 12:25:00,109.51,109.79,109.43,109.7,154588.0,107.6636,107.9389,107.5849,107.8504,154588.0
2024-10-08 12:30:00,109.69,109.87,109.59,109.6,121593.0,107.8406,108.0175,107.7423,107.7521,121593.0
2024-10-08 12:35:00,109.61,109.75,109.56,109.72,95348.0,107.7619,107.8996,107.7128,107.8701,95348.0
2024-10-08 12:40:00,109.72,109.77,109.48,109.49,150155.0,107.8701,107.9192,107.6341,107.6439,150155.0
2024-10-08 12:45:00,109.5,109.6,109.42,109.45,190638.0,107.6538,107.7521,107.5751,107.6046,190638.0
2024-10-08 12:50:00,109.46,109.58,109.36,109.51,168409.0,107.6144,107.7324,107.5161,107.6636,168409.0
2024-10-08 12:55:00,109.49,109.63,109.42,109.62,99946.0,107.6439,107.7816,107.5751,107.7717,99946.0
2024-10-08 13:00:00,109.61,109.62,109.38,109.38,102942.0,107.7619,107.7717,107.5358,107.5358,102942.0
2024-10-08 13:05:00,109.37,109.43,109.25,109.32,148491.0,107.526,107.5849,107.408,107.4768,148491.0
2024-10-08 13:10:00,109.31,109.43,109.23,109.34,128015.0,107.467,107.5849,107.3883,107.4965,128015.0
2024-10-08 13:15:00,109.33,109.33,109.1,109.18,149216.0,107.4866,107.4866,107.2605,107.3392,149216.0
2024-10-08 13:20:00,109.18,109.32,109.04,109.29,150102.0,107.3392,107.4768,107.2015,107.4473,150102.0
2024-10-08 13:25:00,109.29,109.36,109.18,109.26,79195.0,107.4473,107.5161,107.3392,107.4178,79195.0
2024-10-08 13:30:00,109.27,109.46,109.26,109.42,118250.0,107.4276,107.6144,107.4178,107.5751,118250.0
2024-10-08 13:35:00,109.43,109.46,109.35,109.38,78286.0,107.5849,107.6144,107.5063,107.5358,78286.0
2024-10-08 13:40:00,109.39,109.42,109.32,109.34,99504.0,107.5456,107.5751,107.4768,107.4965,99504.0
2024-10-08 13:45:00,109.34,109.48,109.23,109.25,129808.0,107.4965,107.6341,107.3883,107.408,129808.0
2024-10-08 13:50:00,109.23,109.47,109.21,109.41,101117.0,107.3883,107.6243,107.3687,107.5653,101117.0
2024-10-08 13:55:00,109.41,109.45,109.14,109.14,110591.0,107.5653,107.6046,107.2998,107.2998,110591.0
2024-10-08 14:00:00,109.13,109.28,108.97,109.26,240484.0,107.29,107.4375,107.1327,107.4178,240484.0
2024-10-08 14:05:00,109.25,109.42,109.17,109.41,107232.0,107.408,107.5751,107.3293,107.5653,107232.0
2024-10-08 14:10:00,109.41,109.5,109.31,109.32,166282.0,107.5653,107.6538,107.467,107.4768,166282.0
2024-10-08 14:15:00,109.31,109.42,109.18,109.33,80141.0,107.467,107.5751,107.3392,107.4866,80141.0
2024-10-08 14:20:00,109.33,109.35,109.17,109.22,97185.0,107.4866,107.5063,107.3293,107.3785,97185.0
2024-10-08 14:25:00,109.22,109.47,109.16,109.47,111871.0,107.3785,107.6243,107.3195,107.6243,111871.0
2024-10-08 14:30:00,109.46,109.47,109.26,109.31,99139.0,107.6144,107.6243,107.4178,107.467,99139.0
2024-10-08 14:35:00,109.31,109.34,109.13,109.26,114854.0,107.467,107.4965,107.29,107.4178,114854.0
2024-10-08 14:40:00,109.26,109.43,109.23,109.35,133223.0,107.4178,107.5849,107.3883,107.5063,133223.0
2024-10-08 14:45:00,109.34,109.36,109.22,109.24,87031.0,107.4965,107.5161,107.3785,107.3982,87031.0
2024-10-08 14:50:00,109.23,109.27,109.06,109.08,179125.0,107.3883,107.4276,107.2212,107.2408,179125.0
2024-10-08 14:55:00,109.08,109.09,108.87,108.88,277181.0,107.2408,107.2507,107.0344,107.0442,277181.0
2024-10-08 15:00:00,108.88,108.9,108.32,108.52,464111.0,107.0442,107.0639,106.4937,106.6903,464111.0
2024-10-08 15:05:00,108.52,108.68,108.04,108.19,474786.0,106.6903,106.8476,106.2184,106.3659,474786.0
2024-10-08 15:10:00,108.19,108.78,108.08,108.75,401587.0,106.3659,106.9459,106.2577,106.9164,401587.0
2024-10-08 15:15:00,108.74,108.87,108.66,108.68,200662.0,106.9066,107.0344,106.8279,106.8476,200662.0
2024-10-08 15:20:00,108.67,108.77,108.4,108.65,269542.0,106.8378,106.9361,106.5723,106.8181,269542.0
2024-10-08 15:25:00,108.65,108.7,108.29,108.5,341507.0,106.8181,106.8673,106.4642,106.6706,341507.0
2024-10-08 15:30:00,108.5,108.69,108.42,108.68,187735.0,106.6706,106.8574,106.592,106.8476,187735.0
2024-10-08 15:35:00,108.69,108.92,108.5,108.82,274034.0,106.8574,107.0835,106.6706,106.9852,274034.0
2024-10-08 15:40:00,108.83,108.99,108.72,108.92,260252.0,106.9951,107.1524,106.8869,107.0835,260252.0
2024-10-08 15:45:00,108.92,109.29,108.92,109.2,451969.0,107.0835,107.4473,107.0835,107.3588,451969.0
2024-10-08 15:50:00,109.2,109.82,109.17,109.8,739593.0,107.3588,107.9684,107.3293,107.9487,739593.0
2024-10-08 15:55:00,109.8,109.9,109.67,109.69,1259214.0,107.9487,108.047,107.8209,107.8406,1259214.0
2024-10-09 09:30:00,105.8,106.45,105.62,105.8,1753132.0,104.0162,104.6552,103.8392,104.0162,1753132.0
2024-10-09 09:35:00,105.81,106.8,105.8,106.67,1543525.0,104.026,104.9993,104.0162,104.8715,1543525.0
2024-10-09 09:40:00,106.69,107.21,106.6,107.03,997156.0,104.8911,105.4024,104.8027,105.2254,997156.0
2024-10-09 09:45:00,107.03,107.88,106.81,107.58,763979.0,105.2254,106.0611,105.0091,105.7661,763979.0
2024-10-09 09:50:00,107.56,107.97,107.29,107.64,570492.0,105.7465,106.1496,105.481,105.8251,570492.0
2024-10-09 09:55:00,107.64,107.87,107.12,107.44,413885.0,105.8251,106.0513,105.3139,105.6285,413885.0
2024-10-09 10:00:00,107.47,107.62,107.14,107.23,370763.0,105.658,105.8055,105.3336,105.422,370763.0
2024-10-09 10:05:00,107.23,107.29,106.82,107.26,430973.0,105.422,105.481,105.019,105.4515,430973.0
2024-10-09 10:10:00,107.26,107.58,107.1,107.27,342177.0,105.4515,105.7661,105.2942,105.4614,342177.0
2024-10-09 10:15:00,107.25,107.44,107.05,107.43,367238.0,105.4417,105.6285,105.2451,105.6187,367238.0
2024-10-09 10:20:00,107.44,107.48,107.03,107.4,330175.0,105.6285,105.6678,105.2254,105.5892,330175.0
2024-10-09 10:25:00,107.4,107.5,107.15,107.48,309842.0,105.5892,105.6875,105.3434,105.6678,309842.0
2024-10-09 10:30:00,107.48,107.57,107.14,107.15,236338.0,105.6678,105.7563,105.3336,105.3434,236338.0
2024-10-09 10:35:00,107.15,107.2,106.77,106.79,272847.0,105.3434,105.3925,104.9698,104.9895,272847.0
2024-10-09 10:40:00,106.8,106.82,106.45,106.48,285317.0,104.9993,105.019,104.6552,104.6847,285317.0
2024-10-09 10:45:00,106.47,106.56,106.2,106.28,443069.0,104.6749,104.7633,104.4094,104.4881,443069.0
2024-10-09 10:50:00,106.29,106.51,106.19,106.44,272015.0,104.4979,104.7142,104.3996,104.6454,272015.0
2024-10-09 10:55:00,106.43,107.01,106.43,107.01,265743.0,104.6355,105.2058,104.6355,105.2058,265743.0
2024-10-09 11:00:00,107.02,107.24,106.92,107.22,236434.0,105.2156,105.4319,105.1173,105.4122,236434.0
2024-10-09 11:05:00,107.21,108.0,107.19,107.94,601389.0,105.4024,106.1791,105.3827,106.1201,601389.0
2024-10-09 11:10:00,107.94,107.97,107.54,107.71,462613.0,106.1201,106.1496,105.7268,105.8939,462613.0
2024-10-09 11:15:00,107.73,107.75,107.33,107.67,263298.0,105.9136,105.9333,105.5204,105.8546,263298.0
2024-10-09 11:20:00,107.66,107.89,107.6,107.79,163236.0,105.8448,106.0709,105.7858,105.9726,163236.0
2024-10-09 11:25:00,107.79,108.12,107.64,107.75,313551.0,105.9726,106.297,105.8251,105.9333,313551.0
2024-10-09 11:30:00,107.76,108.2,107.66,108.06,272022.0,105.9431,106.3757,105.8448,106.238,272022.0
2024-10-09 11:35:00,108.06,108.33,108.0,108.3,287717.0,106.238,106.5035,106.1791,106.474,287717.0
2024-10-09 11:40:00,108.31,108.57,108.24,108.49,337111.0,106.4838,106.7394,106.415,106.6608,337111.0
2024-10-09 11:45:00,108.48,108.94,108.43,108.81,439795.0,106.651,107.1032,106.6018,106.9754,439795.0
2024-10-09 11:50:00,108.8,108.9,108.42,108.52,266524.0,106.9656,107.0639,106.592,106.6903,266524.0
2024-10-09 11:55:00,108.52,109.08,108.51,109.08,240880.0,106.6903,107.2408,106.6805,107.2408,240880.0
2024-10-09 12:00:00,109.08,109.08,108.48,108.56,344897.0,107.2408,107.2408,106.651,106.7296,344897.0
2024-10-09 12:05:00,108.57,108.83,108.51,108.77,236103.0,106.7394,106.9951,106.6805,106.9361,236103.0
2024-10-09 12:10:00,108.78,109.11,108.77,109.11,382539.0,106.9459,107.2703,106.9361,107.2703,382539.0
2024-10-09 12:15:00,109.11,109.14,108.9,108.94,262153.0,107.2703,107.2998,107.0639,107.1032,262153.0
2024-10-09 12:20:00,108.93,109.21,108.92,109.18,185146.0,107.0934,107.3687,107.0835,107.3392,185146.0
2024-10-09 12:25:00,109.2,109.38,109.1,109.24,218405.0,107.3588,107.5358,107.2605,107.3982,218405.0
2024-10-09 12:30:00,109.26,109.26,108.98,108.98,160958.0,107.4178,107.4178,107.1425,107.1425,160958.0
2024-10-09 12:35:00,108.98,109.01,108.81,108.9,176646.0,107.1425,107.172,106.9754,107.0639,176646.0
2024-10-09 12:40:00,108.91,109.13,108.91,109.1,159382.0,107.0737,107.29,107.0737,107.2605,159382.0
2024-10-09 12:45:00,109.11,109.15,108.94,109.07,126543.0,107.2703,107.3097,107.1032,107.231,126543.0
2024-10-09 12:50:00,109.08,109.2,108.79,108.87,126931.0,107.2408,107.3588,106.9557,107.0344,126931.0
2024-10-09 12:55:00,108.86,108.97,108.78,108.91,64329.0,107.0246,107.1327,106.9459,107.0737,64329.0
2024-10-09 13:00:00,108.9,108.95,108.76,108.78,74462.0,107.0639,107.113,106.9262,106.9459,74462.0
2024-10-09 13:05:00,108.78,108.97,108.78,108.87,88302.0,106.9459,107.1327,106.9459,107.0344,88302.0
2024-10-09 13:10:00,108.86,108.94,108.68,108.7,100844.0,107.0246,107.1032,106.8476,106.8673,100844.0
2024-10-09 13:15:00,108.69,108.74,108.53,108.54,165356.0,106.8574,106.9066,106.7001,106.71,165356.0
2024-10-09 13:20:00,108.54,108.59,108.41,108.41,128796.0,106.71,106.7591,106.5821,106.5821,128796.0
2024-10-09 13:25:00,108.41,108.46,108.23,108.35,183768.0,106.5821,106.6313,106.4052,106.5232,183768.0
2024-10-09 13:30:00,108.35,108.48,108.32,108.45,103705.0,106.5232,106.651,106.4937,106.6215,103705.0
2024-10-09 13:35:00,108.45,108.55,108.39,108.55,97413.0,106.6215,106.7198,106.5625,106.7198,97413.0
2024-10-09 13:40:00,108.53,108.64,108.43,108.5,120815.0,106.7001,106.8083,106.6018,106.6706,120815.0
2024-10-09 13:45:00,108.5,108.58,108.47,108.56,86713.0,106.6706,106.7493,106.6411,106.7296,86713.0
2024-10-09 13:50:00,108.57,108.63,108.45,108.53,83808.0,106.7394,106.7984,106.6215,106.7001,83808.0
2024-10-09 13:55:00,108.52,108.59,108.48,108.56,80056.0,106.6903,106.7591,106.651,106.7296,80056.0
2024-10-09 14:00:00,108.55,108.57,108.38,108.55,98117.0,106.7198,106.7394,106.5527,106.7198,98117.0
2024-10-09 14:05:00,108.54,108.77,108.5,108.7,123143.0,106.71,106.9361,106.6706,106.8673,123143.0
2024-10-09 14:10:00,108.7,108.87,108.57,108.87,145329.0,106.8673,107.0344,106.7394,107.0344,145329.0
2024-10-09 14:15:00,108.85,108.94,108.59,108.71,138325.0,107.0147,107.1032,106.7591,106.8771,138325.0
2024-10-09 14:20:00,108.7,108.8,108.63,108.78,80473.0,106.8673,106.9656,106.7984,106.9459,80473.0
2024-10-09 14:25:00,108.79,109.01,108.79,108.97,126825.0,106.9557,107.172,106.9557,107.1327,126825.0
2024-10-09 14:30:00,108.98,108.98,108.8,108.81,74058.0,107.1425,107.1425,106.9656,106.9754,74058.0
2024-10-09 14:35:00,108.79,108.8,108.65,108.76,83855.0,106.9557,106.9656,106.8181,106.9262,83855.0
2024-10-09 14:40:00,108.75,108.92,108.73,108.89,74177.0,106.9164,107.0835,106.8968,107.0541,74177.0
2024-10-09 14:45:00,108.9,108.93,108.72,108.76,79925.0,107.0639,107.0934,106.8869,106.9262,79925.0
2024-10-09 14:50:00,108.76,108.77,108.52,108.66,66500.0,106.9262,106.9361,106.6903,106.8279,66500.0
2024-10-09 14:55:00,108.66,108.66,108.41,108.41,70940.0,106.8279,106.8279,106.5821,106.5821,70940.0
2024-10-09 15:00:00,108.42,108.52,108.41,108.45,96688.0,106.592,106.6903,106.5821,106.6215,96688.0
2024-10-09 15:05:00,108.45,108.46,108.34,108.39,71197.0,106.6215,106.6313,106.5133,106.5625,71197.0
2024-10-09 15:10:00,108.41,108.55,108.38,108.47,114310.0,106.5821,106.7198,106.5527,106.6411,114310.0
2024-10-09 15:15:00,108.47,108.47,108.32,108.39,107681.0,106.6411,106.6411,106.4937,106.5625,107681.0
2024-10-09 15:20:00,108.4,108.45,108.34,108.38,79401.0,106.5723,106.6215,106.5133,106.5527,79401.0
2024-10-09 15:25:00,108.39,108.55,108.33,108.53,135069.0,106.5625,106.7198,106.5035,106.7001,135069.0
2024-10-09 15:30:00,108.5,108.71,108.49,108.63,146994.0,106.6706,106.8771,106.6608,106.7984,146994.0
2024-10-09 15:35:00,108.63,108.75,108.51,108.51,150177.0,106.7984,106.9164,106.6805,106.6805,150177.0
2024-10-09 15:40:00,108.51,108.61,108.25,108.26,212434.0,106.6805,106.7788,106.4248,106.4347,212434.0
2024-10-09 15:45:00,108.26,108.27,108.03,108.11,260439.0,106.4347,106.4445,106.2086,106.2872,260439.0
2024-10-09 15:50:00,108.1,108.15,107.96,108.0,409036.0,106.2774,106.3265,106.1397,106.1791,409036.0
2024-10-09 15:55:00,108.01,108.02,107.7,107.92,812453.0,106.1889,106.1987,105.8841,106.1004,812453.0
2024-10-10 09:30:00,108.98,109.64,108.47,109.15,1098356.0,107.1425,107.7914,106.6411,107.3097,1098356.0
2024-10-10 09:35:00,109.14,109.6,108.62,108.63,707125.0,107.2998,107.7521,106.7886,106.7984,707125.0
2024-10-10 09:40:00,108.64,108.7,108.25,108.38,394479.0,106.8083,106.8673,106.4248,106.5527,394479.0
2024-10-10 09:45:00,108.38,108.47,107.92,107.92,405974.0,106.5527,106.6411,106.1004,106.1004,405974.0
2024-10-10 09:50:00,107.93,108.07,107.48,107.81,406258.0,106.1102,106.2479,105.6678,105.9923,406258.0
2024-10-10 09:55:00,107.81,108.52,107.75,108.41,301148.0,105.9923,106.6903,105.9333,106.5821,301148.0
2024-10-10 10:00:00,108.42,108.76,108.39,108.48,266558.0,106.592,106.9262,106.5625,106.651,266558.0
2024-10-10 10:05:00,108.47,108.87,108.47,108.6,211592.0,106.6411,107.0344,106.6411,106.7689,211592.0
2024-10-10 10:10:00,108.61,108.84,108.58,108.67,192927.0,106.7788,107.0049,106.7493,106.8378,192927.0
2024-10-10 10:15:00,108.67,108.9,108.63,108.73,152409.0,106.8378,107.0639,106.7984,106.8968,152409.0
2024-10-10 10:20:00,108.76,108.77,108.41,108.64,186574.0,106.9262,106.9361,106.5821,106.8083,186574.0
2024-10-10 10:25:00,108.63,108.72,108.4,108.43,88387.0,106.7984,106.8869,106.5723,106.6018,88387.0
2024-10-10 10:30:00,108.44,108.49,108.26,108.34,136420.0,106.6116,106.6608,106.4347,106.5133,136420.0
2024-10-10 10:35:00,108.34,108.41,108.18,108.36,138655.0,106.5133,106.5821,106.356,106.533,138655.0
2024-10-10 10:40:00,108.34,108.69,108.29,108.59,119600.0,106.5133,106.8574,106.4642,106.7591,119600.0
2024-10-10 10:45:00,108.59,108.72,108.54,108.66,182115.0,106.7591,106.8869,106.71,106.8279,182115.0
2024-10-10 10:50:00,108.64,108.72,108.34,108.45,172619.0,106.8083,106.8869,106.5133,106.6215,172619.0
2024-10-10 10:55:00,108.44,108.72,108.37,108.68,88016.0,106.6116,106.8869,106.5428,106.8476,88016.0
2024-10-10 11:00:00,108.7,108.86,108.49,108.84,80939.0,106.8673,107.0246,106.6608,107.0049,80939.0
2024-10-10 11:05:00,108.84,108.94,108.77,108.86,143116.0,107.0049,107.1032,106.9361,107.0246,143116.0
2024-10-10 11:10:00,108.82,109.09,108.75,109.02,262450.0,106.9852,107.2507,106.9164,107.1819,262450.0
2024-10-10 11:15:00,109.03,109.54,108.98,109.33,297189.0,107.1917,107.6931,107.1425,107.4866,297189.0
2024-10-10 11:20:00,109.34,109.35,109.08,109.16,132706.0,107.4965,107.5063,107.2408,107.3195,132706.0
2024-10-10 11:25:00,109.16,109.27,109.06,109.21,114840.0,107.3195,107.4276,107.2212,107.3687,114840.0
2024-10-10 11:30:00,109.19,109.28,109.07,109.2,112834.0,107.349,107.4375,107.231,107.3588,112834.0
2024-10-10 11:35:00,109.19,109.46,109.19,109.39,119266.0,107.349,107.6144,107.349,107.5456,119266.0
2024-10-10 11:40:00,109.38,109.7,109.21,109.67,226019.0,107.5358,107.8504,107.3687,107.8209,226019.0
2024-10-10 11:45:00,109.67,109.76,109.59,109.72,149020.0,107.8209,107.9094,107.7423,107.8701,149020.0
2024-10-10 11:50:00,109.71,109.99,109.69,109.94,266390.0,107.8602,108.1355,107.8406,108.0863,266390.0
2024-10-10 11:55:00,109.95,110.33,109.95,110.22,499719.0,108.0962,108.4698,108.0962,108.3616,499719.0
2024-10-10 12:00:00,110.23,110.3,110.03,110.08,230500.0,108.3715,108.4403,108.1748,108.224,230500.0
2024-10-10 12:05:00,110.06,110.31,110.0,110.17,183626.0,108.2043,108.4501,108.1453,108.3125,183626.0
2024-10-10 12:10:00,110.16,110.28,110.04,110.05,120509.0,108.3026,108.4206,108.1847,108.1945,120509.0
2024-10-10 12:15:00,110.03,110.04,109.87,109.97,189013.0,108.1748,108.1847,108.0175,108.1158,189013.0
2024-10-10 12:20:00,109.98,110.29,109.95,110.12,147335.0,108.1257,108.4304,108.0962,108.2633,147335.0
2024-10-10 12:25:00,110.12,110.14,109.96,110.0,85779.0,108.2633,108.283,108.106,108.1453,85779.0
2024-10-10 12:30:00,110.0,110.01,109.79,109.97,143773.0,108.1453,108.1552,107.9389,108.1158,143773.0
2024-10-10 12:35:00,109.97,110.07,109.89,110.06,111750.0,108.1158,108.2142,108.0372,108.2043,111750.0
2024-10-10 12:40:00,110.05,110.28,110.03,110.04,110748.0,108.1945,108.4206,108.1748,108.1847,110748.0
2024-10-10 12:45:00,110.04,110.13,109.93,109.93,84623.0,108.1847,108.2731,108.0765,108.0765,84623.0
2024-10-10 12:50:00,109.94,110.0,109.8,109.91,52817.0,108.0863,108.1453,107.9487,108.0569,52817.0
2024-10-10 12:55:00,109.92,109.95,109.78,109.89,74014.0,108.0667,108.0962,107.929,108.0372,74014.0
2024-10-10 13:00:00,109.9,109.94,109.8,109.88,55302.0,108.047,108.0863,107.9487,108.0274,55302.0
2024-10-10 13:05:00,109.88,109.91,109.68,109.75,83290.0,108.0274,108.0569,107.8307,107.8996,83290.0
2024-10-10 13:10:00,109.74,110.01,109.74,109.9,75636.0,107.8897,108.1552,107.8897,108.047,75636.0
2024-10-10 13:15:00,109.91,110.2,109.91,110.16,81095.0,108.0569,108.342,108.0569,108.3026,81095.0
2024-10-10 13:20:00,110.17,110.38,110.16,110.37,91848.0,108.3125,108.5189,108.3026,108.5091,91848.0
2024-10-10 13:25:00,110.37,110.6,110.36,110.54,140295.0,108.5091,108.7352,108.4993,108.6762,140295.0
2024-10-10 13:30:00,110.54,110.74,110.54,110.63,145881.0,108.6762,108.8729,108.6762,108.7647,145881.0
2024-10-10 13:35:00,110.63,110.84,110.6,110.67,100732.0,108.7647,108.9712,108.7352,108.804,100732.0
2024-10-10 13:40:00,110.67,110.8,110.58,110.71,102466.0,108.804,108.9318,108.7156,108.8434,102466.0
2024-10-10 13:45:00,110.72,110.72,110.43,110.5,136690.0,108.8532,108.8532,108.5681,108.6369,136690.0
2024-10-10 13:50:00,110.49,110.63,110.41,110.61,105577.0,108.6271,108.7647,108.5484,108.7451,105577.0
2024-10-10 13:55:00,110.62,110.71,110.55,110.65,82581.0,108.7549,108.8434,108.6861,108.7844,82581.0
2024-10-10 14:00:00,110.66,110.76,110.64,110.67,78810.0,108.7942,108.8925,108.7745,108.804,78810.0
2024-10-10 14:05:00,110.67,110.81,110.63,110.66,103524.0,108.804,108.9417,108.7647,108.7942,103524.0
2024-10-10 14:10:00,110.66,110.66,110.37,110.46,87169.0,108.7942,108.7942,108.5091,108.5976,87169.0
2024-10-10 14:15:00,110.44,110.52,110.42,110.48,57565.0,108.5779,108.6566,108.5583,108.6172,57565.0
2024-10-10 14:20:00,110.46,110.5,110.32,110.41,103132.0,108.5976,108.6369,108.4599,108.5484,103132.0
2024-10-10 14:25:00,110.4,110.41,110.22,110.28,103675.0,108.5386,108.5484,108.3616,108.4206,103675.0
2024-10-10 14:30:00,110.29,110.39,110.17,110.34,79692.0,108.4304,108.5288,108.3125,108.4796,79692.0
2024-10-10 14:35:00,110.34,110.37,110.14,110.21,106803.0,108.4796,108.5091,108.283,108.3518,106803.0
2024-10-10 14:40:00,110.21,110.26,110.08,110.13,91529.0,108.3518,108.401,108.224,108.2731,91529.0
2024-10-10 14:45:00,110.14,110.31,110.12,110.2,69863.0,108.283,108.4501,108.2633,108.342,69863.0
2024-10-10 14:50:00,110.2,110.22,110.13,110.16,71841.0,108.342,108.3616,108.2731,108.3026,71841.0
2024-10-10 14:55:00,110.16,110.26,110.14,110.17,88401.0,108.3026,108.401,108.283,108.3125,88401.0
2024-10-10 15:00:00,110.17,110.18,110.03,110.18,123604.0,108.3125,108.3223,108.1748,108.3223,123604.0
2024-10-10 15:05:00,110.18,110.21,109.99,110.0,118569.0,108.3223,108.3518,108.1355,108.1453,118569.0
2024-10-10 15:10:00,110.0,110.16,110.0,110.07,67804.0,108.1453,108.3026,108.1453,108.2142,67804.0
2024-10-10 15:15:00,110.07,110.08,109.83,109.84,154218.0,108.2142,108.224,107.9782,107.988,154218.0
2024-10-10 15:20:00,109.84,109.96,109.72,109.76,143647.0,107.988,108.106,107.8701,107.9094,143647.0
2024-10-10 15:25:00,109.75,109.82,109.62,109.64,141859.0,107.8996,107.9684,107.7717,107.7914,141859.0
2024-10-10 15:30:00,109.64,109.64,109.42,109.48,173961.0,107.7914,107.7914,107.5751,107.6341,173961.0
2024-10-10 15:35:00,109.49,109.51,109.29,109.42,155424.0,107.6439,107.6636,107.4473,107.5751,155424.0
2024-10-10 15:40:00,109.43,109.5,109.32,109.34,196774.0,107.5849,107.6538,107.4768,107.4965,196774.0
2024-10-10 15:45:00,109.34,109.39,109.2,109.33,264617.0,107.4965,107.5456,107.3588,107.4866,264617.0
2024-10-10 15:50:00,109.33,109.46,109.17,109.19,297623.0,107.4866,107.6144,107.3293,107.349,297623.0
2024-10-10 15:55:00,109.19,109.29,109.13,109.29,536591.0,107.349,107.4473,107.29,107.4473,536591.0
2024-10-11 09:30:00,108.05,108.7,107.22,108.67,675904.0,106.2282,106.8673,105.4122,106.8378,675904.0
2024-10-11 09:35:00,108.68,108.79,108.02,108.26,361697.0,106.8476,106.9557,106.1987,106.4347,361697.0
2024-10-11 09:40:00,108.24,108.9,107.64,108.88,575652.0,106.415,107.0639,105.8251,107.0442,575652.0
2024-10-11 09:45:00,108.87,109.3,108.77,109.28,318382.0,107.0344,107.4571,106.9361,107.4375,318382.0
2024-10-11 09:50:00,109.26,109.33,108.96,109.19,299356.0,107.4178,107.4866,107.1229,107.349,299356.0
2024-10-11 09:55:00,109.17,109.22,108.94,109.14,217318.0,107.3293,107.3785,107.1032,107.2998,217318.0
2024-10-11 10:00:00,109.13,109.72,109.13,109.62,302721.0,107.29,107.8701,107.29,107.7717,302721.0
2024-10-11 10:05:00,109.62,109.62,109.23,109.5,221925.0,107.7717,107.7717,107.3883,107.6538,221925.0
2024-10-11 10:10:00,109.51,109.53,109.06,109.45,214573.0,107.6636,107.6833,107.2212,107.6046,214573.0
2024-10-11 10:15:00,109.46,109.51,109.13,109.45,210223.0,107.6144,107.6636,107.29,107.6046,210223.0
2024-10-11 10:20:00,109.49,109.6,109.34,109.42,122659.0,107.6439,107.7521,107.4965,107.5751,122659.0
2024-10-11 10:25:00,109.42,109.6,109.25,109.25,151125.0,107.5751,107.7521,107.408,107.408,151125.0
2024-10-11 10:30:00,109.24,109.4,109.12,109.15,129041.0,107.3982,107.5555,107.2802,107.3097,129041.0
2024-10-11 10:35:00,109.15,109.25,108.92,108.93,138422.0,107.3097,107.408,107.0835,107.0934,138422.0
2024-10-11 10:40:00,108.92,109.07,108.88,108.92,167611.0,107.0835,107.231,107.0442,107.0835,167611.0
2024-10-11 10:45:00,108.91,108.97,108.74,108.94,168832.0,107.0737,107.1327,106.9066,107.1032,168832.0
2024-10-11 10:50:00,108.93,109.22,108.92,109.09,257863.0,107.0934,107.3785,107.0835,107.2507,257863.0
2024-10-11 10:55:00,109.09,109.29,109.09,109.23,122780.0,107.2507,107.4473,107.2507,107.3883,122780.0
2024-10-11 11:00:00,109.24,109.48,109.19,109.45,184123.0,107.3982,107.6341,107.349,107.6046,184123.0
2024-10-11 11:05:00,109.46,109.9,109.46,109.82,203048.0,107.6144,108.047,107.6144,107.9684,203048.0
2024-10-11 11:10:00,109.82,110.19,109.8,110.18,263703.0,107.9684,108.3321,107.9487,108.3223,263703.0
2024-10-11 11:15:00,110.18,110.25,109.79,109.95,188359.0,108.3223,108.3911,107.9389,108.0962,188359.0
2024-10-11 11:20:00,109.96,110.13,109.93,110.08,162882.0,108.106,108.2731,108.0765,108.224,162882.0
2024-10-11 11:25:00,110.09,110.47,110.09,110.41,283518.0,108.2338,108.6074,108.2338,108.5484,283518.0
2024-10-11 11:30:00,110.41,110.47,110.0,110.11,279450.0,108.5484,108.6074,108.1453,108.2535,279450.0
2024-10-11 11:35:00,110.11,110.42,110.01,110.38,155199.0,108.2535,108.5583,108.1552,108.5189,155199.0
2024-10-11 11:40:00,110.39,110.9,110.39,110.59,225173.0,108.5288,109.0302,108.5288,108.7254,225173.0
2024-10-11 11:45:00,110.61,110.78,110.57,110.63,98867.0,108.7451,108.9122,108.7057,108.7647,98867.0
2024-10-11 11:50:00,110.63,110.73,110.4,110.43,137421.0,108.7647,108.863,108.5386,108.5681,137421.0
2024-10-11 11:55:00,110.41,110.48,110.27,110.31,94677.0,108.5484,108.6172,108.4108,108.4501,94677.0
2024-10-11 12:00:00,110.31,110.45,110.2,110.36,103084.0,108.4501,108.5878,108.342,108.4993,103084.0
2024-10-11 12:05:00,110.38,110.41,110.14,110.18,82334.0,108.5189,108.5484,108.283,108.3223,82334.0
2024-10-11 12:10:00,110.17,110.29,110.1,110.15,101271.0,108.3125,108.4304,108.2437,108.2928,101271.0
2024-10-11 12:15:00,110.14,110.2,110.05,110.09,116102.0,108.283,108.342,108.1945,108.2338,116102.0
2024-10-11 12:20:00,110.11,110.27,110.05,110.27,111174.0,108.2535,108.4108,108.1945,108.4108,111174.0
2024-10-11 12:25:00,110.28,110.36,110.2,110.27,76280.0,108.4206,108.4993,108.342,108.4108,76280.0
2024-10-11 12:30:00,110.27,110.43,110.23,110.24,150537.0,108.4108,108.5681,108.3715,108.3813,150537.0
2024-10-11 12:35:00,110.23,110.27,110.08,110.14,74295.0,108.3715,108.4108,108.224,108.283,74295.0
2024-10-11 12:40:00,110.14,110.18,109.98,110.1,138412.0,108.283,108.3223,108.1257,108.2437,138412.0
2024-10-11 12:45:00,110.11,110.13,109.93,110.01,88573.0,108.2535,108.2731,108.0765,108.1552,88573.0
2024-10-11 12:50:00,110.01,110.06,109.61,109.66,145661.0,108.1552,108.2043,107.7619,107.8111,145661.0
2024-10-11 12:55:00,109.66,109.88,109.56,109.77,141514.0,107.8111,108.0274,107.7128,107.9192,141514.0
2024-10-11 13:00:00,109.8,110.03,109.77,109.93,72937.0,107.9487,108.1748,107.9192,108.0765,72937.0
2024-10-11 13:05:00,109.92,110.14,109.88,110.12,67319.0,108.0667,108.283,108.0274,108.2633,67319.0
2024-10-11 13:10:00,110.12,110.21,110.05,110.21,82550.0,108.2633,108.3518,108.1945,108.3518,82550.0
2024-10-11 13:15:00,110.2,110.38,110.19,110.38,84933.0,108.342,108.5189,108.3321,108.5189,84933.0
2024-10-11 13:20:00,110.38,110.57,110.37,110.49,68544.0,108.5189,108.7057,108.5091,108.6271,68544.0
2024-10-11 13:25:00,110.52,110.52,110.37,110.46,78421.0,108.6566,108.6566,108.5091,108.5976,78421.0
2024-10-11 13:30:00,110.46,110.5,110.35,110.39,66468.0,108.5976,108.6369,108.4894,108.5288,66468.0
2024-10-11 13:35:00,110.39,110.56,110.38,110.56,68730.0,108.5288,108.6959,108.5189,108.6959,68730.0
2024-10-11 13:40:00,110.56,110.61,110.5,110.52,61469.0,108.6959,108.7451,108.6369,108.6566,61469.0
2024-10-11 13:45:00,110.53,110.62,110.48,110.57,79967.0,108.6664,108.7549,108.6172,108.7057,79967.0
2024-10-11 13:50:00,110.57,110.63,110.54,110.58,75495.0,108.7057,108.7647,108.6762,108.7156,75495.0
2024-10-11 13:55:00,110.58,110.64,110.58,110.62,53858.0,108.7156,108.7745,108.7156,108.7549,53858.0
2024-10-11 14:00:00,110.61,110.79,110.6,110.74,88449.0,108.7451,108.922,108.7352,108.8729,88449.0
2024-10-11 14:05:00,110.74,110.86,110.73,110.85,91507.0,108.8729,108.9908,108.863,108.981,91507.0
2024-10-11 14:10:00,110.86,110.88,110.75,110.86,56505.0,108.9908,109.0105,108.8827,108.9908,56505.0
2024-10-11 14:15:00,110.86,110.95,110.86,110.93,85728.0,108.9908,109.0793,108.9908,109.0597,85728.0
2024-10-11 14:20:00,110.94,110.99,110.9,110.97,90398.0,109.0695,109.1186,109.0302,109.099,90398.0
2024-10-11 14:25:00,110.98,111.05,110.84,110.86,155725.0,109.1088,109.1776,108.9712,108.9908,155725.0
2024-10-11 14:30:00,110.87,110.87,110.66,110.7,109750.0,109.0007,109.0007,108.7942,108.8335,109750.0
2024-10-11 14:35:00,110.7,110.74,110.6,110.68,80156.0,108.8335,108.8729,108.7352,108.8139,80156.0
2024-10-11 14:40:00,110.68,110.72,110.57,110.7,74374.0,108.8139,108.8532,108.7057,108.8335,74374.0
2024-10-11 14:45:00,110.7,110.75,110.63,110.68,99515.0,108.8335,108.8827,108.7647,108.8139,99515.0
2024-10-11 14:50:00,110.69,110.71,110.47,110.61,137526.0,108.8237,108.8434,108.6074,108.7451,137526.0
2024-10-11 14:55:00,110.6,110.74,110.58,110.72,70944.0,108.7352,108.8729,108.7156,108.8532,70944.0
2024-10-11 15:00:00,110.72,110.74,110.44,110.61,256775.0,108.8532,108.8729,108.5779,108.7451,256775.0
2024-10-11 15:05:00,110.61,110.72,110.59,110.62,88071.0,108.7451,108.8532,108.7254,108.7549,88071.0
2024-10-11 15:10:00,110.61,110.61,110.47,110.59,127788.0,108.7451,108.7451,108.6074,108.7254,127788.0
2024-10-11 15:15:00,110.59,110.66,110.55,110.65,102111.0,108.7254,108.7942,108.6861,108.7844,102111.0
2024-10-11 15:20:00,110.65,110.76,110.65,110.72,79216.0,108.7844,108.8925,108.7844,108.8532,79216.0
2024-10-11 15:25:00,110.72,110.74,110.63,110.65,89934.0,108.8532,108.8729,108.7647,108.7844,89934.0
2024-10-11 15:30:00,110.66,110.66,110.4,110.42,201199.0,108.7942,108.7942,108.5386,108.5583,201199.0
2024-10-11 15:35:00,110.42,110.44,110.32,110.36,145764.0,108.5583,108.5779,108.4599,108.4993,145764.0
2024-10-11 15:40:00,110.36,110.4,110.23,110.28,152193.0,108.4993,108.5386,108.3715,108.4206,152193.0
2024-10-11 15:45:00,110.28,110.3,110.12,110.18,177644.0,108.4206,108.4403,108.2633,108.3223,177644.0
2024-10-11 15:50:00,110.19,110.28,109.98,110.14,366719.0,108.3321,108.4206,108.1257,108.283,366719.0
2024-10-11 15:55:00,110.14,110.17,109.93,110.09,509609.0,108.283,108.3125,108.0765,108.2338,509609.0
2024-10-14 09:30:00,108.31,108.47,107.46,107.71,957514.0,106.4838,106.6411,105.6482,105.8939,957514.0
2024-10-14 09:35:00,107.72,107.85,106.92,107.02,598663.0,105.9038,106.0316,105.1173,105.2156,598663.0
2024-10-14 09:40:00,107.03,109.0,106.98,108.82,1112094.0,105.2254,107.1622,105.1763,106.9852,1112094.0
2024-10-14 09:45:00,108.82,109.79,108.42,109.52,984369.0,106.9852,107.9389,106.592,107.6734,984369.0
2024-10-14 09:50:00,109.51,109.87,109.13,109.21,459887.0,107.6636,108.0175,107.29,107.3687,459887.0
2024-10-14 09:55:00,109.2,109.67,108.8,109.56,500142.0,107.3588,107.8209,106.9656,107.7128,500142.0
2024-10-14 10:00:00,109.6,110.08,109.26,109.33,737052.0,107.7521,108.224,107.4178,107.4866,737052.0
2024-10-14 10:05:00,109.32,109.5,108.89,109.11,314308.0,107.4768,107.6538,107.0541,107.2703,314308.0
2024-10-14 10:10:00,109.11,109.17,108.53,108.68,362073.0,107.2703,107.3293,106.7001,106.8476,362073.0
2024-10-14 10:15:00,108.66,108.8,108.34,108.34,361783.0,106.8279,106.9656,106.5133,106.5133,361783.0
2024-10-14 10:20:00,108.32,109.09,108.23,108.98,327041.0,106.4937,107.2507,106.4052,107.1425,327041.0
2024-10-14 10:25:00,108.94,109.35,108.85,109.19,249483.0,107.1032,107.5063,107.0147,107.349,249483.0
2024-10-14 10:30:00,109.17,109.27,109.03,109.23,151737.0,107.3293,107.4276,107.1917,107.3883,151737.0
2024-10-14 10:35:00,109.23,109.23,108.9,109.19,191994.0,107.3883,107.3883,107.0639,107.349,191994.0
2024-10-14 10:40:00,109.18,109.24,108.89,109.01,135982.0,107.3392,107.3982,107.0541,107.172,135982.0
2024-10-14 10:45:00,108.99,109.07,108.77,108.78,121951.0,107.1524,107.231,106.9361,106.9459,121951.0
2024-10-14 10:50:00,108.77,108.89,108.68,108.89,109267.0,106.9361,107.0541,106.8476,107.0541,109267.0
2024-10-14 10:55:00,108.87,109.08,108.78,108.93,115825.0,107.0344,107.2408,106.9459,107.0934,115825.0
2024-10-14 11:00:00,108.9,109.13,108.87,109.07,111555.0,107.0639,107.29,107.0344,107.231,111555.0
2024-10-14 11:05:00,109.06,109.35,109.04,109.3,152034.0,107.2212,107.5063,107.2015,107.4571,152034.0
2024-10-14 11:10:00,109.3,109.33,109.07,109.1,83859.0,107.4571,107.4866,107.231,107.2605,83859.0
2024-10-14 11:15:00,109.11,109.28,109.01,109.04,55754.0,107.2703,107.4375,107.172,107.2015,55754.0
2024-10-14 11:20:00,109.04,109.13,108.78,108.82,95711.0,107.2015,107.29,106.9459,106.9852,95711.0
2024-10-14 11:25:00,108.8,108.93,108.71,108.81,141233.0,106.9656,107.0934,106.8771,106.9754,141233.0
2024-10-14 11:30:00,108.8,108.9,108.53,108.77,173602.0,106.9656,107.0639,106.7001,106.9361,173602.0
2024-10-14 11:35:00,108.77,108.81,108.56,108.81,90469.0,106.9361,106.9754,106.7296,106.9754,90469.0
2024-10-14 11:40:00,108.82,108.84,108.59,108.64,78040.0,106.9852,107.0049,106.7591,106.8083,78040.0
2024-10-14 11:45:00,108.65,108.91,108.62,108.82,120036.0,106.8181,107.0737,106.7886,106.9852,120036.0
2024-10-14 11:50:00,108.83,108.94,108.81,108.88,108439.0,106.9951,107.1032,106.9754,107.0442,108439.0
2024-10-14 11:55:00,108.92,109.1,108.87,109.02,104874.0,107.0835,107.2605,107.0344,107.1819,104874.0
2024-10-14 12:00:00,109.03,109.08,108.94,108.94,79865.0,107.1917,107.2408,107.1032,107.1032,79865.0
2024-10-14 12:05:00,108.95,108.98,108.79,108.87,63785.0,107.113,107.1425,106.9557,107.0344,63785.0
2024-10-14 12:10:00,108.85,108.87,108.52,108.55,116084.0,107.0147,107.0344,106.6903,106.7198,116084.0
2024-10-14 12:15:00,108.55,108.55,108.33,108.34,156946.0,106.7198,106.7198,106.5035,106.5133,156946.0
2024-10-14 12:20:00,108.34,108.38,108.23,108.32,165042.0,106.5133,106.5527,106.4052,106.4937,165042.0
2024-10-14 12:25:00,108.3,108.38,108.26,108.38,112559.0,106.474,106.5527,106.4347,106.5527,112559.0
2024-10-14 12:30:00,108.39,108.55,108.38,108.42,112467.0,106.5625,106.7198,106.5527,106.592,112467.0
2024-10-14 12:35:00,108.42,108.56,108.15,108.15,382868.0,106.592,106.7296,106.3265,106.3265,382868.0
2024-10-14 12:40:00,108.16,108.41,108.11,108.37,155645.0,106.3364,106.5821,106.2872,106.5428,155645.0
2024-10-14 12:45:00,108.36,108.52,108.35,108.41,84689.0,106.533,106.6903,106.5232,106.5821,84689.0
2024-10-14 12:50:00,108.41,108.51,108.35,108.51,63245.0,106.5821,106.6805,106.5232,106.6805,63245.0
2024-10-14 12:55:00,108.51,108.55,108.39,108.41,76164.0,106.6805,106.7198,106.5625,106.5821,76164.0
2024-10-14 13:00:00,108.41,108.46,108.38,108.43,59989.0,106.5821,106.6313,106.5527,106.6018,59989.0
2024-10-14 13:05:00,108.44,108.45,108.2,108.2,67331.0,106.6116,106.6215,106.3757,106.3757,67331.0
2024-10-14 13:10:00,108.19,108.21,107.97,108.01,146246.0,106.3659,106.3855,106.1496,106.1889,146246.0
2024-10-14 13:15:00,108.01,108.11,107.9,108.0,137668.0,106.1889,106.2872,106.0807,106.1791,137668.0
2024-10-14 13:20:00,108.0,108.05,107.9,107.98,117567.0,106.1791,106.2282,106.0807,106.1594,117567.0
2024-10-14 13:25:00,107.99,108.05,107.77,107.78,129229.0,106.1692,106.2282,105.9529,105.9628,129229.0
2024-10-14 13:30:00,107.77,108.05,107.77,108.0,111584.0,105.9529,106.2282,105.9529,106.1791,111584.0
2024-10-14 13:35:00,107.99,108.13,107.93,108.09,107185.0,106.1692,106.3069,106.1102,106.2675,107185.0
2024-10-14 13:40:00,108.09,108.13,107.99,108.02,85550.0,106.2675,106.3069,106.1692,106.1987,85550.0
2024-10-14 13:45:00,108.01,108.14,107.96,108.07,71236.0,106.1889,106.3167,106.1397,106.2479,71236.0
2024-10-14 13:50:00,108.06,108.09,107.91,107.94,97434.0,106.238,106.2675,106.0906,106.1201,97434.0
2024-10-14 13:55:00,107.94,108.01,107.88,107.9,78475.0,106.1201,106.1889,106.0611,106.0807,78475.0
2024-10-14 14:00:00,107.9,107.91,107.76,107.79,103602.0,106.0807,106.0906,105.9431,105.9726,103602.0
2024-10-14 14:05:00,107.79,107.87,107.69,107.84,111720.0,105.9726,106.0513,105.8743,106.0218,111720.0
2024-10-14 14:10:00,107.84,107.9,107.75,107.87,95797.0,106.0218,106.0807,105.9333,106.0513,95797.0
2024-10-14 14:15:00,107.88,107.88,107.72,107.8,114128.0,106.0611,106.0611,105.9038,105.9824,114128.0
2024-10-14 14:20:00,107.79,107.81,107.68,107.74,67801.0,105.9726,105.9923,105.8645,105.9234,67801.0
2024-10-14 14:25:00,107.73,107.83,107.73,107.78,91438.0,105.9136,106.0119,105.9136,105.9628,91438.0
2024-10-14 14:30:00,107.77,107.89,107.76,107.87,80350.0,105.9529,106.0709,105.9431,106.0513,80350.0
2024-10-14 14:35:00,107.87,108.0,107.86,107.96,100801.0,106.0513,106.1791,106.0414,106.1397,100801.0
2024-10-14 14:40:00,107.96,107.99,107.91,107.98,47569.0,106.1397,106.1692,106.0906,106.1594,47569.0
2024-10-14 14:45:00,107.98,107.98,107.87,107.89,74259.0,106.1594,106.1594,106.0513,106.0709,74259.0
2024-10-14 14:50:00,107.89,107.89,107.77,107.79,100885.0,106.0709,106.0709,105.9529,105.9726,100885.0
2024-10-14 14:55:00,107.79,107.82,107.68,107.68,100715.0,105.9726,106.0021,105.8645,105.8645,100715.0
2024-10-14 15:00:00,107.68,107.73,107.61,107.64,79414.0,105.8645,105.9136,105.7956,105.8251,79414.0
2024-10-14 15:05:00,107.63,107.65,107.54,107.64,68173.0,105.8153,105.835,105.7268,105.8251,68173.0
2024-10-14 15:10:00,107.63,107.67,107.56,107.56,120637.0,105.8153,105.8546,105.7465,105.7465,120637.0
2024-10-14 15:15:00,107.56,107.69,107.51,107.61,76086.0,105.7465,105.8743,105.6973,105.7956,76086.0
2024-10-14 15:20:00,107.62,107.64,107.43,107.48,165803.0,105.8055,105.8251,105.6187,105.6678,165803.0
2024-10-14 15:25:00,107.48,107.52,107.34,107.49,305693.0,105.6678,105.7072,105.5302,105.6777,305693.0
2024-10-14 15:30:00,107.47,107.8,107.46,107.73,163694.0,105.658,105.9824,105.6482,105.9136,163694.0
2024-10-14 15:35:00,107.74,107.81,107.6,107.67,162484.0,105.9234,105.9923,105.7858,105.8546,162484.0
2024-10-14 15:40:00,107.68,107.77,107.57,107.66,204005.0,105.8645,105.9529,105.7563,105.8448,204005.0
2024-10-14 15:45:00,107.66,107.7,107.52,107.66,262980.0,105.8448,105.8841,105.7072,105.8448,262980.0
2024-10-14 15:50:00,107.68,107.76,107.59,107.71,273932.0,105.8645,105.9431,105.776,105.8939,273932.0
2024-10-14 15:55:00,107.7,107.83,107.61,107.81,638962.0,105.8841,106.0119,105.7956,105.9923,638962.0
2024-10-15 09:30:00,103.99,104.41,103.57,103.61,1572621.0,102.2367,102.6496,101.8238,101.8631,1572621.0
2024-10-15 09:35:00,103.6,103.88,103.29,103.47,1074226.0,101.8532,102.1285,101.5485,101.7254,1074226.0
2024-10-15 09:40:00,103.47,103.55,103.05,103.46,1083765.0,101.7254,101.8041,101.3125,101.7156,1083765.0
2024-10-15 09:45:00,103.47,103.52,103.11,103.3,359762.0,101.7254,101.7746,101.3715,101.5583,359762.0
2024-10-15 09:50:00,103.31,103.73,103.29,103.67,463380.0,101.5681,101.9811,101.5485,101.9221,463380.0
2024-10-15 09:55:00,103.69,103.69,103.38,103.65,445945.0,101.9417,101.9417,101.637,101.9024,445945.0
2024-10-15 10:00:00,103.65,103.69,103.32,103.58,430040.0,101.9024,101.9417,101.578,101.8336,430040.0
2024-10-15 10:05:00,103.57,103.89,103.38,103.81,291550.0,101.8238,102.1384,101.637,102.0597,291550.0
2024-10-15 10:10:00,103.82,103.98,103.58,103.68,212476.0,102.0695,102.2268,101.8336,101.9319,212476.0
2024-10-15 10:15:00,103.67,103.92,103.48,103.89,242663.0,101.9221,102.1679,101.7353,102.1384,242663.0
2024-10-15 10:20:00,103.9,104.07,103.56,103.59,332924.0,102.1482,102.3153,101.8139,101.8434,332924.0
2024-10-15 10:25:00,103.58,103.61,103.31,103.34,570207.0,101.8336,101.8631,101.5681,101.5976,570207.0
2024-10-15 10:30:00,103.33,103.55,102.91,102.97,642117.0,101.5878,101.8041,101.1749,101.2339,642117.0
2024-10-15 10:35:00,102.95,103.34,102.87,103.3,513929.0,101.2142,101.5976,101.1356,101.5583,513929.0
2024-10-15 10:40:00,103.3,103.49,103.22,103.34,304514.0,101.5583,101.7451,101.4797,101.5976,304514.0
2024-10-15 10:45:00,103.3,103.56,103.21,103.26,333052.0,101.5583,101.8139,101.4698,101.519,333052.0
2024-10-15 10:50:00,103.26,103.58,103.25,103.49,196043.0,101.519,101.8336,101.5091,101.7451,196043.0
2024-10-15 10:55:00,103.5,103.53,103.24,103.27,176864.0,101.7549,101.7844,101.4993,101.5288,176864.0
2024-10-15 11:00:00,103.3,103.53,103.2,103.4,270341.0,101.5583,101.7844,101.46,101.6566,270341.0
2024-10-15 11:05:00,103.4,103.43,103.26,103.32,221828.0,101.6566,101.6861,101.519,101.578,221828.0
2024-10-15 11:10:00,103.32,103.42,103.13,103.2,261500.0,101.578,101.6763,101.3912,101.46,261500.0
2024-10-15 11:15:00,103.26,103.33,103.08,103.09,213799.0,101.519,101.5878,101.342,101.3518,213799.0
2024-10-15 11:20:00,103.09,103.23,102.83,102.87,213169.0,101.3518,101.4895,101.0962,101.1356,213169.0
2024-10-15 11:25:00,102.88,103.0,102.79,102.93,292445.0,101.1454,101.2634,101.0569,101.1945,292445.0
2024-10-15 11:30:00,102.94,103.21,102.92,103.16,193274.0,101.2044,101.4698,101.1847,101.4207,193274.0
2024-10-15 11:35:00,103.15,103.16,102.92,102.92,125258.0,101.4108,101.4207,101.1847,101.1847,125258.0
2024-10-15 11:40:00,102.92,102.95,102.71,102.89,225871.0,101.1847,101.2142,100.9783,101.1552,225871.0
2024-10-15 11:45:00,102.89,102.89,102.55,102.67,237890.0,101.1552,101.1552,100.8209,100.9389,237890.0
2024-10-15 11:50:00,102.65,102.79,102.56,102.6,403031.0,100.9193,101.0569,100.8308,100.8701,403031.0
2024-10-15 11:55:00,102.61,102.64,102.3,102.45,420755.0,100.8799,100.9094,100.5752,100.7226,420755.0
2024-10-15 12:00:00,102.46,102.57,102.32,102.32,293709.0,100.7325,100.8406,100.5948,100.5948,293709.0
2024-10-15 12:05:00,102.32,102.66,102.3,102.64,216066.0,100.5948,100.9291,100.5752,100.9094,216066.0
2024-10-15 12:10:00,102.64,102.69,102.47,102.5,128369.0,100.9094,100.9586,100.7423,100.7718,128369.0
2024-10-15 12:15:00,102.47,102.65,102.3,102.56,148533.0,100.7423,100.9193,100.5752,100.8308,148533.0
2024-10-15 12:20:00,102.56,102.58,102.36,102.44,231497.0,100.8308,100.8504,100.6342,100.7128,231497.0
2024-10-15 12:25:00,102.45,102.59,102.33,102.43,121876.0,100.7226,100.8603,100.6047,100.703,121876.0
2024-10-15 12:30:00,102.42,102.56,102.32,102.52,145009.0,100.6931,100.8308,100.5948,100.7915,145009.0
2024-10-15 12:35:00,102.51,102.72,102.51,102.66,116403.0,100.7816,100.9881,100.7816,100.9291,116403.0
2024-10-15 12:40:00,102.66,102.73,102.48,102.56,102546.0,100.9291,100.9979,100.7521,100.8308,102546.0
2024-10-15 12:45:00,102.56,102.72,102.43,102.69,136007.0,100.8308,100.9881,100.703,100.9586,136007.0
2024-10-15 12:50:00,102.69,102.93,102.59,102.92,237632.0,100.9586,101.1945,100.8603,101.1847,237632.0
2024-10-15 12:55:00,102.93,103.0,102.82,102.94,128320.0,101.1945,101.2634,101.0864,101.2044,128320.0
2024-10-15 13:00:00,102.93,102.93,102.78,102.8,50888.0,101.1945,101.1945,101.0471,101.0667,50888.0
2024-10-15 13:05:00,102.8,102.84,102.71,102.74,78552.0,101.0667,101.1061,100.9783,101.0077,78552.0
2024-10-15 13:10:00,102.73,102.84,102.62,102.84,114474.0,100.9979,101.1061,100.8898,101.1061,114474.0
2024-10-15 13:15:00,102.84,102.93,102.69,102.77,94510.0,101.1061,101.1945,100.9586,101.0372,94510.0
2024-10-15 13:20:00,102.77,102.84,102.73,102.75,83586.0,101.0372,101.1061,100.9979,101.0176,83586.0
2024-10-15 13:25:00,102.74,102.77,102.51,102.54,149823.0,101.0077,101.0372,100.7816,100.8111,149823.0
2024-10-15 13:30:00,102.55,102.69,102.51,102.63,91451.0,100.8209,100.9586,100.7816,100.8996,91451.0
2024-10-15 13:35:00,102.63,102.65,102.53,102.63,128780.0,100.8996,100.9193,100.8013,100.8996,128780.0
2024-10-15 13:40:00,102.63,102.84,102.63,102.79,115698.0,100.8996,101.1061,100.8996,101.0569,115698.0
2024-10-15 13:45:00,102.79,102.85,102.76,102.84,85567.0,101.0569,101.1159,101.0274,101.1061,85567.0
2024-10-15 13:50:00,102.84,102.92,102.8,102.84,111848.0,101.1061,101.1847,101.0667,101.1061,111848.0
2024-10-15 13:55:00,102.84,102.85,102.64,102.7,104248.0,101.1061,101.1159,100.9094,100.9684,104248.0
2024-10-15 14:00:00,102.7,102.72,102.57,102.64,128064.0,100.9684,100.9881,100.8406,100.9094,128064.0
2024-10-15 14:05:00,102.63,102.63,102.44,102.48,93390.0,100.8996,100.8996,100.7128,100.7521,93390.0
2024-10-15 14:10:00,102.48,102.53,102.38,102.41,134153.0,100.7521,100.8013,100.6538,100.6833,134153.0
2024-10-15 14:15:00,102.41,102.56,102.38,102.53,123042.0,100.6833,100.8308,100.6538,100.8013,123042.0
2024-10-15 14:20:00,102.52,102.57,102.46,102.5,83913.0,100.7915,100.8406,100.7325,100.7718,83913.0
2024-10-15 14:25:00,102.51,102.52,102.36,102.36,112922.0,100.7816,100.7915,100.6342,100.6342,112922.0
2024-10-15 14:30:00,102.36,102.4,102.26,102.31,118938.0,100.6342,100.6735,100.5358,100.585,118938.0
2024-10-15 14:35:00,102.3,102.32,102.1,102.23,185408.0,100.5752,100.5948,100.3785,100.5063,185408.0
2024-10-15 14:40:00,102.24,102.29,102.16,102.19,96423.0,100.5162,100.5653,100.4375,100.467,96423.0
2024-10-15 14:45:00,102.18,102.19,102.06,102.1,179237.0,100.4572,100.467,100.3392,100.3785,179237.0
2024-10-15 14:50:00,102.1,102.21,102.07,102.09,151469.0,100.3785,100.4867,100.349,100.3687,151469.0
2024-10-15 14:55:00,102.09,102.13,101.97,102.07,198283.0,100.3687,100.408,100.2507,100.349,198283.0
2024-10-15 15:00:00,102.08,102.1,101.88,101.89,122543.0,100.3589,100.3785,100.1622,100.1721,122543.0
2024-10-15 15:05:00,101.88,102.17,101.86,102.1,261266.0,100.1622,100.4474,100.1426,100.3785,261266.0
2024-10-15 15:10:00,102.1,102.17,102.01,102.04,132688.0,100.3785,100.4474,100.2901,100.3195,132688.0
2024-10-15 15:15:00,102.03,102.16,101.88,102.04,219747.0,100.3097,100.4375,100.1622,100.3195,219747.0
2024-10-15 15:20:00,102.04,102.14,102.0,102.13,170939.0,100.3195,100.4179,100.2802,100.408,170939.0
2024-10-15 15:25:00,102.14,102.2,102.05,102.09,171359.0,100.4179,100.4769,100.3294,100.3687,171359.0
2024-10-15 15:30:00,102.09,102.21,102.07,102.13,304146.0,100.3687,100.4867,100.349,100.408,304146.0
2024-10-15 15:35:00,102.14,102.14,101.76,101.87,290773.0,100.4179,100.4179,100.0443,100.1524,290773.0
2024-10-15 15:40:00,101.86,101.95,101.75,101.89,180926.0,100.1426,100.2311,100.0344,100.1721,180926.0
2024-10-15 15:45:00,101.9,101.95,101.64,101.91,302300.0,100.1819,100.2311,99.9263,100.1917,302300.0
2024-10-15 15:50:00,101.92,102.09,101.81,101.85,450648.0,100.2016,100.3687,100.0934,100.1328,450648.0
2024-10-15 15:55:00,101.84,101.94,101.75,101.85,891641.0,100.1229,100.2212,100.0344,100.1328,891641.0
2024-10-16 09:30:00,102.51,102.85,101.78,102.06,740078.0,100.7816,101.1159,100.0639,100.3392,740078.0
2024-10-16 09:35:00,102.0,102.85,102.0,102.85,318828.0,100.2802,101.1159,100.2802,101.1159,318828.0
2024-10-16 09:40:00,102.85,103.3,102.6,102.94,575138.0,101.1159,101.5583,100.8701,101.2044,575138.0
2024-10-16 09:45:00,102.94,103.6,102.88,103.6,397213.0,101.2044,101.8532,101.1454,101.8532,397213.0
2024-10-16 09:50:00,103.58,103.6,102.71,102.78,311835.0,101.8336,101.8532,100.9783,101.0471,311835.0
2024-10-16 09:55:00,102.8,103.36,102.66,103.26,241899.0,101.0667,101.6173,100.9291,101.519,241899.0
2024-10-16 10:00:00,103.26,103.33,103.04,103.25,117486.0,101.519,101.5878,101.3027,101.5091,117486.0
2024-10-16 10:05:00,103.24,103.28,102.96,103.06,143437.0,101.4993,101.5386,101.224,101.3224,143437.0
2024-10-16 10:10:00,103.08,103.09,102.79,102.97,137578.0,101.342,101.3518,101.0569,101.2339,137578.0
2024-10-16 10:15:00,102.97,103.09,102.72,102.91,105197.0,101.2339,101.3518,100.9881,101.1749,105197.0
2024-10-16 10:20:00,102.92,103.32,102.91,103.29,138781.0,101.1847,101.578,101.1749,101.5485,138781.0
2024-10-16 10:25:00,103.3,103.33,103.1,103.15,145375.0,101.5583,101.5878,101.3617,101.4108,145375.0
2024-10-16 10:30:00,103.14,103.25,102.88,103.03,189895.0,101.401,101.5091,101.1454,101.2929,189895.0
2024-10-16 10:35:00,103.06,103.19,102.95,103.12,101864.0,101.3224,101.4502,101.2142,101.3813,101864.0
2024-10-16 10:40:00,103.13,103.3,103.01,103.06,202814.0,101.3912,101.5583,101.2732,101.3224,202814.0
2024-10-16 10:45:00,103.08,103.4,103.07,103.38,94122.0,101.342,101.6566,101.3322,101.637,94122.0
2024-10-16 10:50:00,103.38,103.76,103.35,103.51,248930.0,101.637,102.0105,101.6075,101.7648,248930.0
2024-10-16 10:55:00,103.51,103.79,103.41,103.77,133456.0,101.7648,102.04,101.6664,102.0204,133456.0
2024-10-16 11:00:00,103.76,103.79,103.63,103.69,102995.0,102.0105,102.04,101.8827,101.9417,102995.0
2024-10-16 11:05:00,103.65,103.71,103.37,103.44,75951.0,101.9024,101.9614,101.6271,101.6959,75951.0
2024-10-16 11:10:00,103.42,103.49,103.25,103.38,89137.0,101.6763,101.7451,101.5091,101.637,89137.0
2024-10-16 11:15:00,103.4,103.45,103.25,103.26,60883.0,101.6566,101.7058,101.5091,101.519,60883.0
2024-10-16 11:20:00,103.27,103.33,103.18,103.19,66190.0,101.5288,101.5878,101.4403,101.4502,66190.0
2024-10-16 11:25:00,103.19,103.56,103.17,103.55,167840.0,101.4502,101.8139,101.4305,101.8041,167840.0
2024-10-16 11:30:00,103.53,103.74,103.51,103.59,234066.0,101.7844,101.9909,101.7648,101.8434,234066.0
2024-10-16 11:35:00,103.6,103.85,103.59,103.81,193128.0,101.8532,102.099,101.8434,102.0597,193128.0
2024-10-16 11:40:00,103.81,103.83,103.54,103.54,98258.0,102.0597,102.0794,101.7943,101.7943,98258.0
2024-10-16 11:45:00,103.53,103.59,103.28,103.41,84947.0,101.7844,101.8434,101.5386,101.6664,84947.0
2024-10-16 11:50:00,103.41,103.46,103.25,103.32,94962.0,101.6664,101.7156,101.5091,101.578,94962.0
2024-10-16 11:55:00,103.32,103.33,103.19,103.2,57681.0,101.578,101.5878,101.4502,101.46,57681.0
2024-10-16 12:00:00,103.19,103.21,103.11,103.13,67638.0,101.4502,101.4698,101.3715,101.3912,67638.0
2024-10-16 12:05:00,103.13,103.24,103.04,103.18,92969.0,101.3912,101.4993,101.3027,101.4403,92969.0
2024-10-16 12:10:00,103.19,103.22,103.05,103.15,60727.0,101.4502,101.4797,101.3125,101.4108,60727.0
2024-10-16 12:15:00,103.14,103.21,103.04,103.15,66406.0,101.401,101.4698,101.3027,101.4108,66406.0
2024-10-16 12:20:00,103.15,103.34,103.14,103.26,59094.0,101.4108,101.5976,101.401,101.519,59094.0
2024-10-16 12:25:00,103.25,103.29,103.16,103.21,37496.0,101.5091,101.5485,101.4207,101.4698,37496.0
2024-10-16 12:30:00,103.22,103.26,103.14,103.16,47046.0,101.4797,101.519,101.401,101.4207,47046.0
2024-10-16 12:35:00,103.16,103.19,103.01,103.03,52163.0,101.4207,101.4502,101.2732,101.2929,52163.0
2024-10-16 12:40:00,103.04,103.14,103.03,103.1,43456.0,101.3027,101.401,101.2929,101.3617,43456.0
2024-10-16 12:45:00,103.1,103.14,103.01,103.02,41136.0,101.3617,101.401,101.2732,101.283,41136.0
2024-10-16 12:50:00,103.03,103.13,102.96,103.09,116926.0,101.2929,101.3912,101.224,101.3518,116926.0
2024-10-16 12:55:00,103.09,103.3,103.08,103.28,45098.0,101.3518,101.5583,101.342,101.5386,45098.0
2024-10-16 13:00:00,103.28,103.29,103.2,103.25,54097.0,101.5386,101.5485,101.46,101.5091,54097.0
2024-10-16 13:05:00,103.24,103.3,103.23,103.26,30071.0,101.4993,101.5583,101.4895,101.519,30071.0
2024-10-16 13:10:00,103.27,103.41,103.27,103.31,64118.0,101.5288,101.6664,101.5288,101.5681,64118.0
2024-10-16 13:15:00,103.31,103.33,103.26,103.33,50316.0,101.5681,101.5878,101.519,101.5878,50316.0
2024-10-16 13:20:00,103.33,103.5,103.32,103.45,48799.0,101.5878,101.7549,101.578,101.7058,48799.0
2024-10-16 13:25:00,103.46,103.55,103.45,103.54,41817.0,101.7156,101.8041,101.7058,101.7943,41817.0
2024-10-16 13:30:00,103.53,103.54,103.46,103.47,37122.0,101.7844,101.7943,101.7156,101.7254,37122.0
2024-10-16 13:35:00,103.48,103.48,103.38,103.4,75649.0,101.7353,101.7353,101.637,101.6566,75649.0
2024-10-16 13:40:00,103.39,103.52,103.34,103.51,67194.0,101.6468,101.7746,101.5976,101.7648,67194.0
2024-10-16 13:45:00,103.46,103.57,103.45,103.52,72594.0,101.7156,101.8238,101.7058,101.7746,72594.0
2024-10-16 13:50:00,103.52,103.55,103.46,103.47,37750.0,101.7746,101.8041,101.7156,101.7254,37750.0
2024-10-16 13:55:00,103.48,103.5,103.42,103.47,82120.0,101.7353,101.7549,101.6763,101.7254,82120.0
2024-10-16 14:00:00,103.47,103.5,103.4,103.5,55899.0,101.7254,101.7549,101.6566,101.7549,55899.0
2024-10-16 14:05:00,103.5,103.54,103.38,103.51,79267.0,101.7549,101.7943,101.637,101.7648,79267.0
2024-10-16 14:10:00,103.5,103.61,103.49,103.54,65442.0,101.7549,101.8631,101.7451,101.7943,65442.0
2024-10-16 14:15:00,103.55,103.6,103.52,103.54,46762.0,101.8041,101.8532,101.7746,101.7943,46762.0
2024-10-16 14:20:00,103.54,103.72,103.54,103.68,63000.0,101.7943,101.9712,101.7943,101.9319,63000.0
2024-10-16 14:25:00,103.69,103.69,103.51,103.53,93551.0,101.9417,101.9417,101.7648,101.7844,93551.0
2024-10-16 14:30:00,103.52,103.62,103.47,103.48,57591.0,101.7746,101.8729,101.7254,101.7353,57591.0
2024-10-16 14:35:00,103.48,103.54,103.38,103.41,29152.0,101.7353,101.7943,101.637,101.6664,29152.0
2024-10-16 14:40:00,103.41,103.5,103.32,103.48,58101.0,101.6664,101.7549,101.578,101.7353,58101.0
2024-10-16 14:45:00,103.48,103.64,103.47,103.58,75506.0,101.7353,101.8926,101.7254,101.8336,75506.0
2024-10-16 14:50:00,103.57,103.58,103.43,103.43,52786.0,101.8238,101.8336,101.6861,101.6861,52786.0
2024-10-16 14:55:00,103.42,103.47,103.39,103.4,32894.0,101.6763,101.7254,101.6468,101.6566,32894.0
2024-10-16 15:00:00,103.4,103.45,103.32,103.39,38498.0,101.6566,101.7058,101.578,101.6468,38498.0
2024-10-16 15:05:00,103.4,103.4,103.27,103.36,49875.0,101.6566,101.6566,101.5288,101.6173,49875.0
2024-10-16 15:10:00,103.36,103.42,103.27,103.31,53412.0,101.6173,101.6763,101.5288,101.5681,53412.0
2024-10-16 15:15:00,103.31,103.37,103.27,103.3,85923.0,101.5681,101.6271,101.5288,101.5583,85923.0
2024-10-16 15:20:00,103.3,103.39,103.16,103.17,74366.0,101.5583,101.6468,101.4207,101.4305,74366.0
2024-10-16 15:25:00,103.17,103.22,103.13,103.19,69517.0,101.4305,101.4797,101.3912,101.4502,69517.0
2024-10-16 15:30:00,103.19,103.26,103.11,103.17,70108.0,101.4502,101.519,101.3715,101.4305,70108.0
2024-10-16 15:35:00,103.17,103.18,102.9,102.94,155924.0,101.4305,101.4403,101.165,101.2044,155924.0
2024-10-16 15:40:00,102.93,102.97,102.75,102.8,153965.0,101.1945,101.2339,101.0176,101.0667,153965.0
2024-10-16 15:45:00,102.79,102.8,102.41,102.44,281609.0,101.0569,101.0667,100.6833,100.7128,281609.0
2024-10-16 15:50:00,102.44,102.49,102.3,102.34,796399.0,100.7128,100.762,100.5752,100.6145,796399.0
2024-10-16 15:55:00,102.33,102.41,102.17,102.19,980202.0,100.6047,100.6833,100.4474,100.467,980202.0
2024-10-17 09:30:00,101.25,101.49,100.49,100.75,720186.0,99.5429,99.7788,98.7957,99.0513,720186.0
2024-10-17 09:35:00,100.74,100.92,100.16,100.44,477407.0,99.0415,99.2184,98.4712,98.7465,477407.0
2024-10-17 09:40:00,100.43,100.49,100.01,100.07,439382.0,98.7367,98.7957,98.3238,98.3828,439382.0
2024-10-17 09:45:00,100.05,100.38,99.75,99.77,856137.0,98.3631,98.6875,98.0682,98.0878,856137.0
2024-10-17 09:50:00,99.78,100.07,99.68,99.94,836452.0,98.0977,98.3828,97.9993,98.255,836452.0
2024-10-17 09:55:00,99.94,100.07,99.65,99.84,529584.0,98.255,98.3828,97.9698,98.1566,529584.0
2024-10-17 10:00:00,99.83,99.88,99.55,99.87,354157.0,98.1468,98.196,97.8715,98.1861,354157.0
2024-10-17 10:05:00,99.86,99.93,99.71,99.71,180422.0,98.1763,98.2451,98.0288,98.0288,180422.0
2024-10-17 10:10:00,99.72,99.9,99.57,99.81,279168.0,98.0387,98.2156,97.8912,98.1271,279168.0
2024-10-17 10:15:00,99.78,100.07,99.7,99.93,312799.0,98.0977,98.3828,98.019,98.2451,312799.0
2024-10-17 10:20:00,99.92,99.95,99.75,99.79,147606.0,98.2353,98.2648,98.0682,98.1075,147606.0
2024-10-17 10:25:00,99.79,99.94,99.73,99.86,152778.0,98.1075,98.255,98.0485,98.1763,152778.0
2024-10-17 10:30:00,99.86,100.14,99.85,100.05,256027.0,98.1763,98.4516,98.1665,98.3631,256027.0
2024-10-17 10:35:00,100.05,100.15,99.97,100.14,155013.0,98.3631,98.4614,98.2844,98.4516,155013.0
2024-10-17 10:40:00,100.12,100.29,99.87,99.94,184326.0,98.4319,98.5991,98.1861,98.255,184326.0
2024-10-17 10:45:00,99.93,100.21,99.87,100.11,220019.0,98.2451,98.5204,98.1861,98.4221,220019.0
2024-10-17 10:50:00,100.12,100.3,100.1,100.16,231462.0,98.4319,98.6089,98.4123,98.4712,231462.0
2024-10-17 10:55:00,100.16,100.2,100.05,100.08,94470.0,98.4712,98.5106,98.3631,98.3926,94470.0
2024-10-17 11:00:00,100.09,100.1,99.8,99.83,186194.0,98.4024,98.4123,98.1173,98.1468,186194.0
2024-10-17 11:05:00,99.84,99.95,99.75,99.94,126504.0,98.1566,98.2648,98.0682,98.255,126504.0
2024-10-17 11:10:00,99.95,100.06,99.75,99.85,118173.0,98.2648,98.3729,98.0682,98.1665,118173.0
2024-10-17 11:15:00,99.85,99.86,99.73,99.75,94533.0,98.1665,98.1763,98.0485,98.0682,94533.0
2024-10-17 11:20:00,99.73,99.85,99.67,99.84,101274.0,98.0485,98.1665,97.9895,98.1566,101274.0
2024-10-17 11:25:00,99.85,100.04,99.82,100.03,131680.0,98.1665,98.3533,98.137,98.3434,131680.0
2024-10-17 11:30:00,100.04,100.13,99.99,100.09,105458.0,98.3533,98.4418,98.3041,98.4024,105458.0
2024-10-17 11:35:00,100.09,100.11,99.92,100.04,75681.0,98.4024,98.4221,98.2353,98.3533,75681.0
2024-10-17 11:40:00,100.03,100.03,99.67,99.68,140381.0,98.3434,98.3434,97.9895,97.9993,140381.0
2024-10-17 11:45:00,99.7,99.83,99.63,99.71,111448.0,98.019,98.1468,97.9502,98.0288,111448.0
2024-10-17 11:50:00,99.7,99.85,99.67,99.78,89419.0,98.019,98.1665,97.9895,98.0977,89419.0
2024-10-17 11:55:00,99.77,99.9,99.75,99.86,72501.0,98.0878,98.2156,98.0682,98.1763,72501.0
2024-10-17 12:00:00,99.86,99.91,99.79,99.79,59923.0,98.1763,98.2255,98.1075,98.1075,59923.0
2024-10-17 12:05:00,99.8,99.92,99.8,99.9,44444.0,98.1173,98.2353,98.1173,98.2156,44444.0
2024-10-17 12:10:00,99.89,99.94,99.86,99.93,59937.0,98.2058,98.255,98.1763,98.2451,59937.0
2024-10-17 12:15:00,99.92,100.08,99.92,100.02,125805.0,98.2353,98.3926,98.2353,98.3336,125805.0
2024-10-17 12:20:00,100.01,100.06,99.97,100.02,43310.0,98.3238,98.3729,98.2844,98.3336,43310.0
2024-10-17 12:25:00,100.02,100.02,99.89,99.92,42576.0,98.3336,98.3336,98.2058,98.2353,42576.0
2024-10-17 12:30:00,99.93,99.96,99.89,99.95,41562.0,98.2451,98.2746,98.2058,98.2648,41562.0
2024-10-17 12:35:00,99.96,99.97,99.89,99.9,49676.0,98.2746,98.2844,98.2058,98.2156,49676.0
2024-10-17 12:40:00,99.9,99.99,99.9,99.98,30202.0,98.2156,98.3041,98.2156,98.2943,30202.0
2024-10-17 12:45:00,99.98,100.09,99.95,100.08,78241.0,98.2943,98.4024,98.2648,98.3926,78241.0
2024-10-17 12:50:00,100.09,100.29,100.09,100.17,137947.0,98.4024,98.5991,98.4024,98.4811,137947.0
2024-10-17 12:55:00,100.18,100.18,100.05,100.08,67719.0,98.4909,98.4909,98.3631,98.3926,67719.0
2024-10-17 13:00:00,100.08,100.13,99.96,99.98,48623.0,98.3926,98.4418,98.2746,98.2943,48623.0
2024-10-17 13:05:00,99.98,100.06,99.93,100.01,56117.0,98.2943,98.3729,98.2451,98.3238,56117.0
2024-10-17 13:10:00,100.03,100.07,100.01,100.03,26885.0,98.3434,98.3828,98.3238,98.3434,26885.0
2024-10-17 13:15:00,100.04,100.05,99.95,100.02,34482.0,98.3533,98.3631,98.2648,98.3336,34482.0
2024-10-17 13:20:00,100.0,100.01,99.94,99.97,42334.0,98.3139,98.3238,98.255,98.2844,42334.0
2024-10-17 13:25:00,99.97,99.97,99.91,99.96,43494.0,98.2844,98.2844,98.2255,98.2746,43494.0
2024-10-17 13:30:00,99.97,100.04,99.96,100.01,35090.0,98.2844,98.3533,98.2746,98.3238,35090.0
2024-10-17 13:35:00,100.0,100.01,99.93,99.99,43155.0,98.3139,98.3238,98.2451,98.3041,43155.0
2024-10-17 13:40:00,100.0,100.1,99.99,100.02,54447.0,98.3139,98.4123,98.3041,98.3336,54447.0
2024-10-17 13:45:00,100.01,100.04,99.96,99.97,28033.0,98.3238,98.3533,98.2746,98.2844,28033.0
2024-10-17 13:50:00,99.98,100.1,99.96,100.09,131433.0,98.2943,98.4123,98.2746,98.4024,131433.0
2024-10-17 13:55:00,100.09,100.3,100.09,100.24,138266.0,98.4024,98.6089,98.4024,98.5499,138266.0
2024-10-17 14:00:00,100.24,100.25,100.07,100.09,124411.0,98.5499,98.5597,98.3828,98.4024,124411.0
2024-10-17 14:05:00,100.08,100.09,99.99,100.01,38329.0,98.3926,98.4024,98.3041,98.3238,38329.0
2024-10-17 14:10:00,100.01,100.01,99.87,99.99,63455.0,98.3238,98.3238,98.1861,98.3041,63455.0
2024-10-17 14:15:00,100.0,100.0,99.89,99.98,34092.0,98.3139,98.3139,98.2058,98.2943,34092.0
2024-10-17 14:20:00,99.99,99.99,99.82,99.84,80574.0,98.3041,98.3041,98.137,98.1566,80574.0
2024-10-17 14:25:00,99.84,99.87,99.79,99.83,56415.0,98.1566,98.1861,98.1075,98.1468,56415.0
2024-10-17 14:30:00,99.83,99.88,99.82,99.85,33144.0,98.1468,98.196,98.137,98.1665,33144.0
2024-10-17 14:35:00,99.87,99.89,99.82,99.88,30421.0,98.1861,98.2058,98.137,98.196,30421.0
2024-10-17 14:40:00,99.88,99.89,99.82,99.84,27830.0,98.196,98.2058,98.137,98.1566,27830.0
2024-10-17 14:45:00,99.84,99.96,99.84,99.88,72991.0,98.1566,98.2746,98.1566,98.196,72991.0
2024-10-17 14:50:00,99.88,99.89,99.81,99.83,73920.0,98.196,98.2058,98.1271,98.1468,73920.0
2024-10-17 14:55:00,99.83,99.84,99.71,99.76,102431.0,98.1468,98.1566,98.0288,98.078,102431.0
2024-10-17 15:00:00,99.77,99.9,99.75,99.84,57991.0,98.0878,98.2156,98.0682,98.1566,57991.0
2024-10-17 15:05:00,99.83,99.89,99.82,99.88,39524.0,98.1468,98.2058,98.137,98.196,39524.0
2024-10-17 15:10:00,99.87,99.9,99.75,99.78,77148.0,98.1861,98.2156,98.0682,98.0977,77148.0
2024-10-17 15:15:00,99.78,99.8,99.71,99.75,59607.0,98.0977,98.1173,98.0288,98.0682,59607.0
2024-10-17 15:20:00,99.75,99.81,99.7,99.76,78362.0,98.0682,98.1271,98.019,98.078,78362.0
2024-10-17 15:25:00,99.76,99.84,99.73,99.79,63669.0,98.078,98.1566,98.0485,98.1075,63669.0
2024-10-17 15:30:00,99.8,99.87,99.74,99.84,76423.0,98.1173,98.1861,98.0583,98.1566,76423.0
2024-10-17 15:35:00,99.84,99.99,99.84,99.98,70514.0,98.1566,98.3041,98.1566,98.2943,70514.0
2024-10-17 15:40:00,99.98,100.09,99.96,100.01,92849.0,98.2943,98.4024,98.2746,98.3238,92849.0
2024-10-17 15:45:00,100.02,100.13,100.01,100.06,177932.0,98.3336,98.4418,98.3238,98.3729,177932.0
2024-10-17 15:50:00,100.06,100.1,100.0,100.04,175884.0,98.3729,98.4123,98.3139,98.3533,175884.0
2024-10-17 15:55:00,100.04,100.09,99.98,100.07,446178.0,98.3533,98.4024,98.2943,98.3828,446178.0
2024-10-18 09:30:00,103.37,103.37,102.15,102.44,1114301.0,101.6271,101.6271,100.4277,100.7128,1114301.0
2024-10-18 09:35:00,102.42,102.74,102.18,102.21,933656.0,100.6931,101.0077,100.4572,100.4867,933656.0
2024-10-18 09:40:00,102.21,102.52,102.15,102.26,406880.0,100.4867,100.7915,100.4277,100.5358,406880.0
2024-10-18 09:45:00,102.28,102.3,101.92,101.93,565380.0,100.5555,100.5752,100.2016,100.2114,565380.0
2024-10-18 09:50:00,101.93,102.11,101.82,102.04,515076.0,100.2114,100.3884,100.1033,100.3195,515076.0
2024-10-18 09:55:00,102.04,102.21,101.94,102.0,391844.0,100.3195,100.4867,100.2212,100.2802,391844.0
2024-10-18 10:00:00,102.0,102.31,101.95,102.19,264054.0,100.2802,100.585,100.2311,100.467,264054.0
2024-10-18 10:05:00,102.19,102.4,102.13,102.38,303083.0,100.467,100.6735,100.408,100.6538,303083.0
2024-10-18 10:10:00,102.4,102.4,101.97,102.0,345069.0,100.6735,100.6735,100.2507,100.2802,345069.0
2024-10-18 10:15:00,102.0,102.07,101.89,102.0,187260.0,100.2802,100.349,100.1721,100.2802,187260.0
2024-10-18 10:20:00,102.02,102.24,102.0,102.02,208123.0,100.2999,100.5162,100.2802,100.2999,208123.0
2024-10-18 10:25:00,102.02,102.4,102.02,102.39,248939.0,100.2999,100.6735,100.2999,100.6636,248939.0
2024-10-18 10:30:00,102.39,102.55,102.14,102.19,234916.0,100.6636,100.8209,100.4179,100.467,234916.0
2024-10-18 10:35:00,102.17,102.28,101.66,101.8,347544.0,100.4474,100.5555,99.946,100.0836,347544.0
2024-10-18 10:40:00,101.82,102.13,101.81,102.11,169284.0,100.1033,100.408,100.0934,100.3884,169284.0
2024-10-18 10:45:00,102.15,102.24,101.98,102.2,173793.0,100.4277,100.5162,100.2606,100.4769,173793.0
2024-10-18 10:50:00,102.2,102.47,102.18,102.31,257110.0,100.4769,100.7423,100.4572,100.585,257110.0
2024-10-18 10:55:00,102.3,102.43,102.21,102.32,108375.0,100.5752,100.703,100.4867,100.5948,108375.0
2024-10-18 11:00:00,102.32,102.44,102.26,102.27,80124.0,100.5948,100.7128,100.5358,100.5457,80124.0
2024-10-18 11:05:00,102.27,102.38,102.17,102.34,105899.0,100.5457,100.6538,100.4474,100.6145,105899.0
2024-10-18 11:10:00,102.34,102.44,102.3,102.4,89471.0,100.6145,100.7128,100.5752,100.6735,89471.0
2024-10-18 11:15:00,102.39,102.43,102.31,102.33,93780.0,100.6636,100.703,100.585,100.6047,93780.0
2024-10-18 11:20:00,102.32,102.33,102.07,102.2,157842.0,100.5948,100.6047,100.349,100.4769,157842.0
2024-10-18 11:25:00,102.22,102.39,102.2,102.3,110664.0,100.4965,100.6636,100.4769,100.5752,110664.0
2024-10-18 11:30:00,102.3,102.4,102.24,102.34,90328.0,100.5752,100.6735,100.5162,100.6145,90328.0
2024-10-18 11:35:00,102.34,102.4,102.23,102.37,97535.0,100.6145,100.6735,100.5063,100.644,97535.0
2024-10-18 11:40:00,102.36,102.44,102.22,102.25,124294.0,100.6342,100.7128,100.4965,100.526,124294.0
2024-10-18 11:45:00,102.24,102.32,102.07,102.15,128113.0,100.5162,100.5948,100.349,100.4277,128113.0
2024-10-18 11:50:00,102.15,102.16,101.83,101.89,152310.0,100.4277,100.4375,100.1131,100.1721,152310.0
2024-10-18 11:55:00,101.89,101.97,101.78,101.8,133273.0,100.1721,100.2507,100.0639,100.0836,133273.0
2024-10-18 12:00:00,101.8,101.91,101.76,101.85,67522.0,100.0836,100.1917,100.0443,100.1328,67522.0
2024-10-18 12:05:00,101.86,101.94,101.75,101.78,68553.0,100.1426,100.2212,100.0344,100.0639,68553.0
2024-10-18 12:10:00,101.77,101.91,101.76,101.81,83624.0,100.0541,100.1917,100.0443,100.0934,83624.0
2024-10-18 12:15:00,101.8,102.08,101.8,102.05,133554.0,100.0836,100.3589,100.0836,100.3294,133554.0
2024-10-18 12:20:00,102.04,102.22,102.01,102.14,129030.0,100.3195,100.4965,100.2901,100.4179,129030.0
2024-10-18 12:25:00,102.16,102.18,102.08,102.14,112572.0,100.4375,100.4572,100.3589,100.4179,112572.0
2024-10-18 12:30:00,102.15,102.17,102.03,102.11,119925.0,100.4277,100.4474,100.3097,100.3884,119925.0
2024-10-18 12:35:00,102.1,102.18,101.94,101.99,101501.0,100.3785,100.4572,100.2212,100.2704,101501.0
2024-10-18 12:40:00,101.99,102.09,101.95,102.08,61612.0,100.2704,100.3687,100.2311,100.3589,61612.0
2024-10-18 12:45:00,102.08,102.08,101.86,101.87,86733.0,100.3589,100.3589,100.1426,100.1524,86733.0
2024-10-18 12:50:00,101.88,102.0,101.86,101.97,40353.0,100.1622,100.2802,100.1426,100.2507,40353.0
2024-10-18 12:55:00,101.96,102.0,101.88,101.92,37567.0,100.2409,100.2802,100.1622,100.2016,37567.0
2024-10-18 13:00:00,101.92,101.98,101.9,101.98,46335.0,100.2016,100.2606,100.1819,100.2606,46335.0
2024-10-18 13:05:00,101.98,102.05,101.95,102.05,99415.0,100.2606,100.3294,100.2311,100.3294,99415.0
2024-10-18 13:10:00,102.05,102.16,102.01,102.12,76261.0,100.3294,100.4375,100.2901,100.3982,76261.0
2024-10-18 13:15:00,102.08,102.17,102.05,102.15,116595.0,100.3589,100.4474,100.3294,100.4277,116595.0
2024-10-18 13:20:00,102.16,102.22,102.08,102.1,69669.0,100.4375,100.4965,100.3589,100.3785,69669.0
2024-10-18 13:25:00,102.1,102.15,102.02,102.09,108727.0,100.3785,100.4277,100.2999,100.3687,108727.0
2024-10-18 13:30:00,102.09,102.15,102.08,102.13,56805.0,100.3687,100.4277,100.3589,100.408,56805.0
2024-10-18 13:35:00,102.13,102.16,102.05,102.09,91689.0,100.408,100.4375,100.3294,100.3687,91689.0
2024-10-18 13:40:00,102.09,102.1,102.0,102.0,62112.0,100.3687,100.3785,100.2802,100.2802,62112.0
2024-10-18 13:45:00,102.01,102.17,102.0,102.16,42636.0,100.2901,100.4474,100.2802,100.4375,42636.0
2024-10-18 13:50:00,102.16,102.53,102.16,102.46,253821.0,100.4375,100.8013,100.4375,100.7325,253821.0
2024-10-18 13:55:00,102.45,102.47,102.33,102.37,77718.0,100.7226,100.7423,100.6047,100.644,77718.0
2024-10-18 14:00:00,102.36,102.39,102.24,102.37,76860.0,100.6342,100.6636,100.5162,100.644,76860.0
2024-10-18 14:05:00,102.38,102.5,102.37,102.47,172429.0,100.6538,100.7718,100.644,100.7423,172429.0
2024-10-18 14:10:00,102.48,102.51,102.44,102.44,81948.0,100.7521,100.7816,100.7128,100.7128,81948.0
2024-10-18 14:15:00,102.44,102.52,102.42,102.46,47570.0,100.7128,100.7915,100.6931,100.7325,47570.0
2024-10-18 14:20:00,102.47,102.67,102.46,102.66,139268.0,100.7423,100.9389,100.7325,100.9291,139268.0
2024-10-18 14:25:00,102.67,102.72,102.56,102.6,115911.0,100.9389,100.9881,100.8308,100.8701,115911.0
2024-10-18 14:30:00,102.6,102.62,102.5,102.51,64352.0,100.8701,100.8898,100.7718,100.7816,64352.0
2024-10-18 14:35:00,102.52,102.59,102.48,102.55,67604.0,100.7915,100.8603,100.7521,100.8209,67604.0
2024-10-18 14:40:00,102.55,102.55,102.46,102.48,52717.0,100.8209,100.8209,100.7325,100.7521,52717.0
2024-10-18 14:45:00,102.48,102.51,102.43,102.47,76966.0,100.7521,100.7816,100.703,100.7423,76966.0
2024-10-18 14:50:00,102.47,102.51,102.43,102.47,83266.0,100.7423,100.7816,100.703,100.7423,83266.0
2024-10-18 14:55:00,102.47,102.47,102.4,102.46,56832.0,100.7423,100.7423,100.6735,100.7325,56832.0
2024-10-18 15:00:00,102.46,102.46,102.31,102.34,122161.0,100.7325,100.7325,100.585,100.6145,122161.0
2024-10-18 15:05:00,102.34,102.4,102.33,102.4,43724.0,100.6145,100.6735,100.6047,100.6735,43724.0
2024-10-18 15:10:00,102.4,102.4,102.31,102.38,84781.0,100.6735,100.6735,100.585,100.6538,84781.0
2024-10-18 15:15:00,102.38,102.48,102.38,102.45,64556.0,100.6538,100.7521,100.6538,100.7226,64556.0
2024-10-18 15:20:00,102.45,102.45,102.32,102.39,42225.0,100.7226,100.7226,100.5948,100.6636,42225.0
2024-10-18 15:25:00,102.39,102.44,102.37,102.43,55807.0,100.6636,100.7128,100.644,100.703,55807.0
2024-10-18 15:30:00,102.42,102.44,102.3,102.31,86070.0,100.6931,100.7128,100.5752,100.585,86070.0
2024-10-18 15:35:00,102.32,102.35,102.2,102.23,89913.0,100.5948,100.6243,100.4769,100.5063,89913.0
2024-10-18 15:40:00,102.23,102.29,102.15,102.18,112145.0,100.5063,100.5653,100.4277,100.4572,112145.0
2024-10-18 15:45:00,102.16,102.27,102.16,102.23,143903.0,100.4375,100.5457,100.4375,100.5063,143903.0
2024-10-18 15:50:00,102.23,102.33,102.19,102.32,202268.0,100.5063,100.6047,100.467,100.5948,202268.0
2024-10-18 15:55:00,102.33,102.45,102.29,102.41,556679.0,100.6047,100.7226,100.5653,100.6833,556679.0
2024-10-21 09:30:00,100.48,101.65,100.37,101.12,557341.0,98.7859,99.9361,98.6777,99.4151,557341.0
2024-10-21 09:35:00,101.11,101.57,100.97,101.0,263829.0,99.4052,99.8575,99.2676,99.2971,263829.0
2024-10-21 09:40:00,100.97,101.33,100.84,101.17,165583.0,99.2676,99.6215,99.1398,99.4642,165583.0
2024-10-21 09:45:00,101.15,101.17,100.87,100.94,104248.0,99.4446,99.4642,99.1693,99.2381,104248.0
2024-10-21 09:50:00,100.94,101.09,100.86,100.92,95716.0,99.2381,99.3856,99.1594,99.2184,95716.0
2024-10-21 09:55:00,100.92,100.99,100.64,100.79,164084.0,99.2184,99.2873,98.9432,99.0906,164084.0
2024-10-21 10:00:00,100.79,101.16,100.68,101.1,180516.0,99.0906,99.4544,98.9825,99.3954,180516.0
2024-10-21 10:05:00,101.07,101.1,100.93,100.96,150805.0,99.3659,99.3954,99.2283,99.2578,150805.0
2024-10-21 10:10:00,100.97,101.09,100.84,100.88,110734.0,99.2676,99.3856,99.1398,99.1791,110734.0
2024-10-21 10:15:00,100.85,100.98,100.83,100.95,74828.0,99.1496,99.2774,99.1299,99.2479,74828.0
2024-10-21 10:20:00,100.92,100.93,100.75,100.89,130668.0,99.2184,99.2283,99.0513,99.1889,130668.0
2024-10-21 10:25:00,100.9,100.97,100.84,100.92,77656.0,99.1988,99.2676,99.1398,99.2184,77656.0
2024-10-21 10:30:00,100.92,100.99,100.8,100.81,66570.0,99.2184,99.2873,99.1005,99.1103,66570.0
2024-10-21 10:35:00,100.81,100.92,100.56,100.58,124687.0,99.1103,99.2184,98.8645,98.8842,124687.0
2024-10-21 10:40:00,100.58,100.71,100.51,100.66,108077.0,98.8842,99.012,98.8153,98.9628,108077.0
2024-10-21 10:45:00,100.64,100.68,100.51,100.59,81776.0,98.9432,98.9825,98.8153,98.894,81776.0
2024-10-21 10:50:00,100.59,100.67,100.42,100.59,178261.0,98.894,98.9726,98.7269,98.894,178261.0
2024-10-21 10:55:00,100.58,100.64,100.53,100.55,68931.0,98.8842,98.9432,98.835,98.8547,68931.0
2024-10-21 11:00:00,100.55,100.57,100.45,100.45,61685.0,98.8547,98.8743,98.7564,98.7564,61685.0
2024-10-21 11:05:00,100.45,100.48,100.36,100.43,98880.0,98.7564,98.7859,98.6679,98.7367,98880.0
2024-10-21 11:10:00,100.44,100.52,100.37,100.47,75741.0,98.7465,98.8252,98.6777,98.776,75741.0
2024-10-21 11:15:00,100.48,100.53,100.41,100.44,75409.0,98.7859,98.835,98.717,98.7465,75409.0
2024-10-21 11:20:00,100.43,100.49,100.32,100.33,69052.0,98.7367,98.7957,98.6285,98.6384,69052.0
2024-10-21 11:25:00,100.31,100.32,100.18,100.22,114047.0,98.6187,98.6285,98.4909,98.5302,114047.0
2024-10-21 11:30:00,100.19,100.32,100.12,100.32,80504.0,98.5007,98.6285,98.4319,98.6285,80504.0
2024-10-21 11:35:00,100.32,100.33,100.11,100.26,60797.0,98.6285,98.6384,98.4221,98.5696,60797.0
2024-10-21 11:40:00,100.25,100.33,100.15,100.29,55084.0,98.5597,98.6384,98.4614,98.5991,55084.0
2024-10-21 11:45:00,100.3,100.53,100.28,100.51,95951.0,98.6089,98.835,98.5892,98.8153,95951.0
2024-10-21 11:50:00,100.52,100.55,100.44,100.47,39018.0,98.8252,98.8547,98.7465,98.776,39018.0
2024-10-21 11:55:00,100.47,100.56,100.41,100.44,38033.0,98.776,98.8645,98.717,98.7465,38033.0
2024-10-21 12:00:00,100.43,100.43,100.29,100.37,102698.0,98.7367,98.7367,98.5991,98.6777,102698.0
2024-10-21 12:05:00,100.36,100.46,100.35,100.36,38533.0,98.6679,98.7662,98.658,98.6679,38533.0
2024-10-21 12:10:00,100.37,100.38,100.26,100.32,35570.0,98.6777,98.6875,98.5696,98.6285,35570.0
2024-10-21 12:15:00,100.32,100.38,100.32,100.34,25311.0,98.6285,98.6875,98.6285,98.6482,25311.0
2024-10-21 12:20:00,100.35,100.37,100.28,100.37,33174.0,98.658,98.6777,98.5892,98.6777,33174.0
2024-10-21 12:25:00,100.35,100.42,100.33,100.42,32530.0,98.658,98.7269,98.6384,98.7269,32530.0
2024-10-21 12:30:00,100.41,100.44,100.36,100.41,40664.0,98.717,98.7465,98.6679,98.717,40664.0
2024-10-21 12:35:00,100.41,100.42,100.33,100.42,29688.0,98.717,98.7269,98.6384,98.7269,29688.0
2024-10-21 12:40:00,100.42,100.43,100.39,100.43,22184.0,98.7269,98.7367,98.6974,98.7367,22184.0
2024-10-21 12:45:00,100.43,100.46,100.4,100.43,19289.0,98.7367,98.7662,98.7072,98.7367,19289.0
2024-10-21 12:50:00,100.43,100.46,100.42,100.45,16090.0,98.7367,98.7662,98.7269,98.7564,16090.0
2024-10-21 12:55:00,100.44,100.51,100.42,100.47,32648.0,98.7465,98.8153,98.7269,98.776,32648.0
2024-10-21 13:00:00,100.48,100.56,100.47,100.53,29839.0,98.7859,98.8645,98.776,98.835,29839.0
2024-10-21 13:05:00,100.54,100.56,100.47,100.5,33622.0,98.8448,98.8645,98.776,98.8055,33622.0
2024-10-21 13:10:00,100.5,100.5,100.43,100.43,36953.0,98.8055,98.8055,98.7367,98.7367,36953.0
2024-10-21 13:15:00,100.43,100.46,100.34,100.35,51371.0,98.7367,98.7662,98.6482,98.658,51371.0
2024-10-21 13:20:00,100.34,100.41,100.3,100.39,63146.0,98.6482,98.717,98.6089,98.6974,63146.0
2024-10-21 13:25:00,100.4,100.45,100.36,100.43,27159.0,98.7072,98.7564,98.6679,98.7367,27159.0
2024-10-21 13:30:00,100.43,100.49,100.42,100.48,33709.0,98.7367,98.7957,98.7269,98.7859,33709.0
2024-10-21 13:35:00,100.49,100.52,100.45,100.49,30658.0,98.7957,98.8252,98.7564,98.7957,30658.0
2024-10-21 13:40:00,100.48,100.49,100.43,100.45,16658.0,98.7859,98.7957,98.7367,98.7564,16658.0
2024-10-21 13:45:00,100.45,100.47,100.42,100.46,23672.0,98.7564,98.776,98.7269,98.7662,23672.0
2024-10-21 13:50:00,100.46,100.5,100.44,100.5,20742.0,98.7662,98.8055,98.7465,98.8055,20742.0
2024-10-21 13:55:00,100.51,100.58,100.5,100.57,34011.0,98.8153,98.8842,98.8055,98.8743,34011.0
2024-10-21 14:00:00,100.58,100.59,100.52,100.56,23570.0,98.8842,98.894,98.8252,98.8645,23570.0
2024-10-21 14:05:00,100.56,100.57,100.5,100.53,39524.0,98.8645,98.8743,98.8055,98.835,39524.0
2024-10-21 14:10:00,100.53,100.56,100.51,100.53,17098.0,98.835,98.8645,98.8153,98.835,17098.0
2024-10-21 14:15:00,100.52,100.62,100.52,100.61,23676.0,98.8252,98.9235,98.8252,98.9137,23676.0
2024-10-21 14:20:00,100.61,100.64,100.53,100.6,32741.0,98.9137,98.9432,98.835,98.9038,32741.0
2024-10-21 14:25:00,100.6,100.62,100.58,100.59,21721.0,98.9038,98.9235,98.8842,98.894,21721.0
2024-10-21 14:30:00,100.58,100.68,100.58,100.63,41986.0,98.8842,98.9825,98.8842,98.9333,41986.0
2024-10-21 14:35:00,100.64,100.65,100.54,100.56,43390.0,98.9432,98.953,98.8448,98.8645,43390.0
2024-10-21 14:40:00,100.56,100.63,100.55,100.62,17094.0,98.8645,98.9333,98.8547,98.9235,17094.0
2024-10-21 14:45:00,100.62,100.62,100.59,100.61,22334.0,98.9235,98.9235,98.894,98.9137,22334.0
2024-10-21 14:50:00,100.6,100.64,100.56,100.59,33938.0,98.9038,98.9432,98.8645,98.894,33938.0
2024-10-21 14:55:00,100.6,100.63,100.55,100.56,33990.0,98.9038,98.9333,98.8547,98.8645,33990.0
2024-10-21 15:00:00,100.56,100.58,100.51,100.58,40039.0,98.8645,98.8842,98.8153,98.8842,40039.0
2024-10-21 15:05:00,100.58,100.61,100.55,100.58,20969.0,98.8842,98.9137,98.8547,98.8842,20969.0
2024-10-21 15:10:00,100.58,100.69,100.58,100.63,33165.0,98.8842,98.9923,98.8842,98.9333,33165.0
2024-10-21 15:15:00,100.63,100.65,100.6,100.64,33267.0,98.9333,98.953,98.9038,98.9432,33267.0
2024-10-21 15:20:00,100.63,100.64,100.57,100.62,29911.0,98.9333,98.9432,98.8743,98.9235,29911.0
2024-10-21 15:25:00,100.62,100.68,100.61,100.64,45996.0,98.9235,98.9825,98.9137,98.9432,45996.0
2024-10-21 15:30:00,100.64,100.66,100.6,100.66,44321.0,98.9432,98.9628,98.9038,98.9628,44321.0
2024-10-21 15:35:00,100.66,100.69,100.62,100.64,38462.0,98.9628,98.9923,98.9235,98.9432,38462.0
2024-10-21 15:40:00,100.64,100.67,100.6,100.64,47426.0,98.9432,98.9726,98.9038,98.9432,47426.0
2024-10-21 15:45:00,100.64,100.82,100.64,100.81,87331.0,98.9432,99.1201,98.9432,99.1103,87331.0
2024-10-21 15:50:00,100.81,100.82,100.61,100.65,181324.0,99.1103,99.1201,98.9137,98.953,181324.0
2024-10-21 15:55:00,100.65,100.89,100.61,100.89,454771.0,98.953,99.1889,98.9137,99.1889,454771.0
2024-10-22 09:30:00,100.01,100.7,99.8,100.24,380127.0,98.3238,99.0021,98.1173,98.5499,380127.0
2024-10-22 09:35:00,100.23,100.33,99.99,100.19,136744.0,98.5401,98.6384,98.3041,98.5007,136744.0
2024-10-22 09:40:00,100.18,100.31,99.93,100.2,146829.0,98.4909,98.6187,98.2451,98.5106,146829.0
2024-10-22 09:45:00,100.19,100.24,99.99,100.01,93516.0,98.5007,98.5499,98.3041,98.3238,93516.0
2024-10-22 09:50:00,100.03,100.36,99.93,100.35,169269.0,98.3434,98.6679,98.2451,98.658,169269.0
2024-10-22 09:55:00,100.35,100.65,100.19,100.65,193476.0,98.658,98.953,98.5007,98.953,193476.0
2024-10-22 10:00:00,100.65,101.21,100.65,101.1,470502.0,98.953,99.5035,98.953,99.3954,470502.0
2024-10-22 10:05:00,101.12,101.55,100.93,101.23,451909.0,99.4151,99.8378,99.2283,99.5232,451909.0
2024-10-22 10:10:00,101.22,101.46,101.08,101.43,300230.0,99.5134,99.7493,99.3757,99.7198,300230.0
2024-10-22 10:15:00,101.43,101.54,101.2,101.29,269562.0,99.7198,99.828,99.4937,99.5822,269562.0
2024-10-22 10:20:00,101.31,101.31,100.93,101.08,208438.0,99.6019,99.6019,99.2283,99.3757,208438.0
2024-10-22 10:25:00,101.07,101.32,101.05,101.2,129669.0,99.3659,99.6117,99.3462,99.4937,129669.0
2024-10-22 10:30:00,101.19,101.76,101.19,101.74,248651.0,99.4839,100.0443,99.4839,100.0246,248651.0
2024-10-22 10:35:00,101.72,101.82,101.45,101.58,195766.0,100.0049,100.1033,99.7395,99.8673,195766.0
2024-10-22 10:40:00,101.59,101.89,101.59,101.69,160998.0,99.8771,100.1721,99.8771,99.9754,160998.0
2024-10-22 10:45:00,101.67,101.72,101.52,101.59,87375.0,99.9558,100.0049,99.8083,99.8771,87375.0
2024-10-22 10:50:00,101.6,101.73,101.53,101.73,90744.0,99.887,100.0148,99.8181,100.0148,90744.0
2024-10-22 10:55:00,101.73,101.78,101.58,101.62,89274.0,100.0148,100.0639,99.8673,99.9066,89274.0
2024-10-22 11:00:00,101.62,101.65,101.43,101.51,120806.0,99.9066,99.9361,99.7198,99.7985,120806.0
2024-10-22 11:05:00,101.51,101.55,101.39,101.44,99746.0,99.7985,99.8378,99.6805,99.7297,99746.0
2024-10-22 11:10:00,101.42,101.42,101.14,101.26,158131.0,99.71,99.71,99.4347,99.5527,158131.0
2024-10-22 11:15:00,101.26,101.29,100.86,100.86,189442.0,99.5527,99.5822,99.1594,99.1594,189442.0
2024-10-22 11:20:00,100.87,100.96,100.74,100.75,134987.0,99.1693,99.2578,99.0415,99.0513,134987.0
2024-10-22 11:25:00,100.76,100.8,100.64,100.74,96972.0,99.0611,99.1005,98.9432,99.0415,96972.0
2024-10-22 11:30:00,100.74,100.77,100.58,100.7,88744.0,99.0415,99.071,98.8842,99.0021,88744.0
2024-10-22 11:35:00,100.7,100.74,100.29,100.42,148445.0,99.0021,99.0415,98.5991,98.7269,148445.0
2024-10-22 11:40:00,100.42,100.63,100.4,100.57,83368.0,98.7269,98.9333,98.7072,98.8743,83368.0
2024-10-22 11:45:00,100.58,100.77,100.55,100.74,53505.0,98.8842,99.071,98.8547,99.0415,53505.0
2024-10-22 11:50:00,100.73,100.81,100.69,100.76,46563.0,99.0316,99.1103,98.9923,99.0611,46563.0
2024-10-22 11:55:00,100.75,100.78,100.66,100.71,52509.0,99.0513,99.0808,98.9628,99.012,52509.0
2024-10-22 12:00:00,100.7,100.73,100.63,100.69,35018.0,99.0021,99.0316,98.9333,98.9923,35018.0
2024-10-22 12:05:00,100.67,100.67,100.51,100.52,56333.0,98.9726,98.9726,98.8153,98.8252,56333.0
2024-10-22 12:10:00,100.53,100.64,100.44,100.48,35303.0,98.835,98.9432,98.7465,98.7859,35303.0
2024-10-22 12:15:00,100.48,100.5,100.38,100.44,91128.0,98.7859,98.8055,98.6875,98.7465,91128.0
2024-10-22 12:20:00,100.44,100.44,100.34,100.39,72172.0,98.7465,98.7465,98.6482,98.6974,72172.0
2024-10-22 12:25:00,100.39,100.52,100.39,100.49,59881.0,98.6974,98.8252,98.6974,98.7957,59881.0
2024-10-22 12:30:00,100.49,100.53,100.42,100.43,40257.0,98.7957,98.835,98.7269,98.7367,40257.0
2024-10-22 12:35:00,100.43,100.43,100.31,100.39,37737.0,98.7367,98.7367,98.6187,98.6974,37737.0
2024-10-22 12:40:00,100.39,100.42,100.31,100.36,52621.0,98.6974,98.7269,98.6187,98.6679,52621.0
2024-10-22 12:45:00,100.36,100.47,100.36,100.47,43723.0,98.6679,98.776,98.6679,98.776,43723.0
2024-10-22 12:50:00,100.47,100.53,100.47,100.52,45211.0,98.776,98.835,98.776,98.8252,45211.0
2024-10-22 12:55:00,100.52,100.56,100.45,100.47,69808.0,98.8252,98.8645,98.7564,98.776,69808.0
2024-10-22 13:00:00,100.47,100.48,100.32,100.38,49568.0,98.776,98.7859,98.6285,98.6875,49568.0
2024-10-22 13:05:00,100.38,100.38,100.27,100.29,56894.0,98.6875,98.6875,98.5794,98.5991,56894.0
2024-10-22 13:10:00,100.29,100.32,100.23,100.3,53068.0,98.5991,98.6285,98.5401,98.6089,53068.0
2024-10-22 13:15:00,100.3,100.31,100.23,100.3,85208.0,98.6089,98.6187,98.5401,98.6089,85208.0
2024-10-22 13:20:00,100.3,100.42,100.29,100.37,67891.0,98.6089,98.7269,98.5991,98.6777,67891.0
2024-10-22 13:25:00,100.37,100.42,100.3,100.4,48701.0,98.6777,98.7269,98.6089,98.7072,48701.0
2024-10-22 13:30:00,100.4,100.44,100.39,100.4,36153.0,98.7072,98.7465,98.6974,98.7072,36153.0
2024-10-22 13:35:00,100.4,100.49,100.38,100.48,51110.0,98.7072,98.7957,98.6875,98.7859,51110.0
2024-10-22 13:40:00,100.48,100.57,100.38,100.44,54613.0,98.7859,98.8743,98.6875,98.7465,54613.0
2024-10-22 13:45:00,100.45,100.49,100.42,100.45,24113.0,98.7564,98.7957,98.7269,98.7564,24113.0
2024-10-22 13:50:00,100.43,100.47,100.37,100.41,50518.0,98.7367,98.776,98.6777,98.717,50518.0
2024-10-22 13:55:00,100.41,100.42,100.38,100.41,21429.0,98.717,98.7269,98.6875,98.717,21429.0
2024-10-22 14:00:00,100.4,100.5,100.39,100.47,39469.0,98.7072,98.8055,98.6974,98.776,39469.0
2024-10-22 14:05:00,100.46,100.47,100.32,100.32,51892.0,98.7662,98.776,98.6285,98.6285,51892.0
2024-10-22 14:10:00,100.34,100.4,100.32,100.36,41359.0,98.6482,98.7072,98.6285,98.6679,41359.0
2024-10-22 14:15:00,100.35,100.43,100.32,100.32,36867.0,98.658,98.7367,98.6285,98.6285,36867.0
2024-10-22 14:20:00,100.33,100.48,100.29,100.46,111221.0,98.6384,98.7859,98.5991,98.7662,111221.0
2024-10-22 14:25:00,100.46,100.49,100.43,100.48,36703.0,98.7662,98.7957,98.7367,98.7859,36703.0
2024-10-22 14:30:00,100.48,100.51,100.44,100.48,38957.0,98.7859,98.8153,98.7465,98.7859,38957.0
2024-10-22 14:35:00,100.48,100.48,100.45,100.47,18358.0,98.7859,98.7859,98.7564,98.776,18358.0
2024-10-22 14:40:00,100.47,100.47,100.36,100.4,37419.0,98.776,98.776,98.6679,98.7072,37419.0
2024-10-22 14:45:00,100.4,100.41,100.35,100.36,43696.0,98.7072,98.717,98.658,98.6679,43696.0
2024-10-22 14:50:00,100.36,100.47,100.35,100.43,58477.0,98.6679,98.776,98.658,98.7367,58477.0
2024-10-22 14:55:00,100.43,100.44,100.38,100.39,73314.0,98.7367,98.7465,98.6875,98.6974,73314.0
2024-10-22 15:00:00,100.38,100.38,100.31,100.35,35918.0,98.6875,98.6875,98.6187,98.658,35918.0
2024-10-22 15:05:00,100.35,100.41,100.35,100.4,30784.0,98.658,98.717,98.658,98.7072,30784.0
2024-10-22 15:10:00,100.4,100.44,100.38,100.43,29863.0,98.7072,98.7465,98.6875,98.7367,29863.0
2024-10-22 15:15:00,100.43,100.43,100.32,100.33,34649.0,98.7367,98.7367,98.6285,98.6384,34649.0
2024-10-22 15:20:00,100.32,100.35,100.25,100.27,59584.0,98.6285,98.658,98.5597,98.5794,59584.0
2024-10-22 15:25:00,100.27,100.33,100.27,100.31,22711.0,98.5794,98.6384,98.5794,98.6187,22711.0
2024-10-22 15:30:00,100.31,100.32,100.22,100.27,68598.0,98.6187,98.6285,98.5302,98.5794,68598.0
2024-10-22 15:35:00,100.26,100.31,100.24,100.29,51059.0,98.5696,98.6187,98.5499,98.5991,51059.0
2024-10-22 15:40:00,100.29,100.3,100.25,100.28,71321.0,98.5991,98.6089,98.5597,98.5892,71321.0
2024-10-22 15:45:00,100.28,100.37,100.26,100.27,72808.0,98.5892,98.6777,98.5696,98.5794,72808.0
2024-10-22 15:50:00,100.27,100.32,100.2,100.31,154346.0,98.5794,98.6285,98.5106,98.6187,154346.0
2024-10-22 15:55:00,100.32,100.44,100.23,100.43,457942.0,98.6285,98.7465,98.5401,98.7367,457942.0
2024-10-23 09:30:00,100.17,100.22,99.23,99.84,668085.0,98.4811,98.5302,97.5569,98.1566,668085.0
2024-10-23 09:35:00,99.85,99.93,99.63,99.82,162780.0,98.1665,98.2451,97.9502,98.137,162780.0
2024-10-23 09:40:00,99.82,99.93,99.55,99.57,161090.0,98.137,98.2451,97.8715,97.8912,161090.0
2024-10-23 09:45:00,99.56,99.7,99.43,99.68,168729.0,97.8814,98.019,97.7536,97.9993,168729.0
2024-10-23 09:50:00,99.68,99.7,99.42,99.67,128482.0,97.9993,98.019,97.7437,97.9895,128482.0
2024-10-23 09:55:00,99.68,99.84,99.44,99.48,153640.0,97.9993,98.1566,97.7634,97.8027,153640.0
2024-10-23 10:00:00,99.48,99.55,99.11,99.17,257143.0,97.8027,97.8715,97.4389,97.4979,257143.0
2024-10-23 10:05:00,99.18,99.24,98.77,98.81,352402.0,97.5078,97.5668,97.1047,97.144,352402.0
2024-10-23 10:10:00,98.8,99.07,98.6,99.01,291914.0,97.1342,97.3996,96.9375,97.3406,291914.0
2024-10-23 10:15:00,99.01,99.04,98.87,98.87,151134.0,97.3406,97.3701,97.203,97.203,151134.0
2024-10-23 10:20:00,98.88,99.11,98.87,99.1,149206.0,97.2128,97.4389,97.203,97.4291,149206.0
2024-10-23 10:25:00,99.1,99.29,99.03,99.23,199231.0,97.4291,97.6159,97.3603,97.5569,199231.0
2024-10-23 10:30:00,99.23,99.26,99.03,99.07,105994.0,97.5569,97.5864,97.3603,97.3996,105994.0
2024-10-23 10:35:00,99.08,99.1,98.66,98.75,161367.0,97.4095,97.4291,96.9965,97.085,161367.0
2024-10-23 10:40:00,98.75,98.81,98.66,98.79,125826.0,97.085,97.144,96.9965,97.1243,125826.0
2024-10-23 10:45:00,98.79,98.79,98.66,98.71,129287.0,97.1243,97.1243,96.9965,97.0457,129287.0
2024-10-23 10:50:00,98.7,98.72,98.24,98.43,293976.0,97.0359,97.0555,96.5836,96.7704,293976.0
2024-10-23 10:55:00,98.44,98.59,98.39,98.47,137546.0,96.7802,96.9277,96.7311,96.8097,137546.0
2024-10-23 11:00:00,98.49,98.65,98.44,98.6,136170.0,96.8294,96.9867,96.7802,96.9375,136170.0
2024-10-23 11:05:00,98.6,98.6,98.32,98.41,272972.0,96.9375,96.9375,96.6623,96.7508,272972.0
2024-10-23 11:10:00,98.43,98.45,98.26,98.33,332725.0,96.7704,96.7901,96.6033,96.6721,332725.0
2024-10-23 11:15:00,98.33,98.41,98.11,98.16,194270.0,96.6721,96.7508,96.4558,96.505,194270.0
2024-10-23 11:20:00,98.15,98.36,98.12,98.2,113777.0,96.4951,96.7016,96.4656,96.5443,113777.0
2024-10-23 11:25:00,98.2,98.33,98.18,98.2,154767.0,96.5443,96.6721,96.5246,96.5443,154767.0
2024-10-23 11:30:00,98.21,98.38,98.13,98.3,190136.0,96.5541,96.7213,96.4755,96.6426,190136.0
2024-10-23 11:35:00,98.3,98.43,98.29,98.31,135065.0,96.6426,96.7704,96.6328,96.6524,135065.0
2024-10-23 11:40:00,98.3,98.3,98.14,98.18,100347.0,96.6426,96.6426,96.4853,96.5246,100347.0
2024-10-23 11:45:00,98.17,98.33,98.17,98.22,117480.0,96.5148,96.6721,96.5148,96.564,117480.0
2024-10-23 11:50:00,98.22,98.35,98.12,98.13,73138.0,96.564,96.6918,96.4656,96.4755,73138.0
2024-10-23 11:55:00,98.13,98.24,98.07,98.22,82240.0,96.4755,96.5836,96.4165,96.564,82240.0
2024-10-23 12:00:00,98.22,98.23,97.91,98.06,191481.0,96.564,96.5738,96.2592,96.4067,191481.0
2024-10-23 12:05:00,98.07,98.2,97.91,98.2,180183.0,96.4165,96.5443,96.2592,96.5443,180183.0
2024-10-23 12:10:00,98.2,98.39,98.17,98.35,66541.0,96.5443,96.7311,96.5148,96.6918,66541.0
2024-10-23 12:15:00,98.35,98.46,98.29,98.44,83530.0,96.6918,96.7999,96.6328,96.7802,83530.0
2024-10-23 12:20:00,98.44,98.5,98.42,98.46,121409.0,96.7802,96.8392,96.7606,96.7999,121409.0
2024-10-23 12:25:00,98.45,98.49,98.35,98.36,72657.0,96.7901,96.8294,96.6918,96.7016,72657.0
2024-10-23 12:30:00,98.36,98.39,98.29,98.31,34096.0,96.7016,96.7311,96.6328,96.6524,34096.0
2024-10-23 12:35:00,98.31,98.35,98.19,98.27,42052.0,96.6524,96.6918,96.5345,96.6131,42052.0
2024-10-23 12:40:00,98.27,98.27,98.14,98.16,36609.0,96.6131,96.6131,96.4853,96.505,36609.0
2024-10-23 12:45:00,98.16,98.26,98.15,98.25,40909.0,96.505,96.6033,96.4951,96.5934,40909.0
2024-10-23 12:50:00,98.26,98.28,98.15,98.16,32245.0,96.6033,96.6229,96.4951,96.505,32245.0
2024-10-23 12:55:00,98.16,98.24,98.15,98.17,32379.0,96.505,96.5836,96.4951,96.5148,32379.0
2024-10-23 13:00:00,98.17,98.2,98.12,98.15,86731.0,96.5148,96.5443,96.4656,96.4951,86731.0
2024-10-23 13:05:00,98.15,98.2,98.08,98.17,93050.0,96.4951,96.5443,96.4263,96.5148,93050.0
2024-10-23 13:10:00,98.16,98.2,97.98,98.0,86337.0,96.505,96.5443,96.328,96.3477,86337.0
2024-10-23 13:15:00,98.0,98.04,97.96,98.02,63958.0,96.3477,96.387,96.3083,96.3673,63958.0
2024-10-23 13:20:00,98.03,98.06,97.99,98.05,71491.0,96.3772,96.4067,96.3378,96.3968,71491.0
2024-10-23 13:25:00,98.04,98.09,97.96,98.06,65648.0,96.387,96.4361,96.3083,96.4067,65648.0
2024-10-23 13:30:00,98.05,98.05,97.94,97.99,71446.0,96.3968,96.3968,96.2887,96.3378,71446.0
2024-10-23 13:35:00,97.99,98.01,97.96,98.01,56372.0,96.3378,96.3575,96.3083,96.3575,56372.0
2024-10-23 13:40:00,98.01,98.03,97.88,97.91,106035.0,96.3575,96.3772,96.2297,96.2592,106035.0
2024-10-23 13:45:00,97.91,98.0,97.89,97.94,80049.0,96.2592,96.3477,96.2395,96.2887,80049.0
2024-10-23 13:50:00,97.94,97.95,97.82,97.86,73812.0,96.2887,96.2985,96.1707,96.21,73812.0
2024-10-23 13:55:00,97.86,97.89,97.82,97.85,47361.0,96.21,96.2395,96.1707,96.2002,47361.0
2024-10-23 14:00:00,97.84,97.87,97.76,97.77,74146.0,96.1904,96.2199,96.1117,96.1215,74146.0
2024-10-23 14:05:00,97.76,97.84,97.74,97.81,107990.0,96.1117,96.1904,96.092,96.1609,107990.0
2024-10-23 14:10:00,97.82,97.84,97.75,97.81,106701.0,96.1707,96.1904,96.1019,96.1609,106701.0
2024-10-23 14:15:00,97.8,97.93,97.74,97.92,160492.0,96.151,96.2788,96.092,96.269,160492.0
2024-10-23 14:20:00,97.94,98.05,97.89,98.02,76758.0,96.2887,96.3968,96.2395,96.3673,76758.0
2024-10-23 14:25:00,98.04,98.13,98.03,98.04,56135.0,96.387,96.4755,96.3772,96.387,56135.0
2024-10-23 14:30:00,98.03,98.11,97.97,98.11,64346.0,96.3772,96.4558,96.3182,96.4558,64346.0
2024-10-23 14:35:00,98.1,98.15,98.09,98.13,46187.0,96.446,96.4951,96.4361,96.4755,46187.0
2024-10-23 14:40:00,98.12,98.18,98.03,98.03,63674.0,96.4656,96.5246,96.3772,96.3772,63674.0
2024-10-23 14:45:00,98.03,98.12,97.98,98.01,26520.0,96.3772,96.4656,96.328,96.3575,26520.0
2024-10-23 14:50:00,98.01,98.05,97.99,98.0,37819.0,96.3575,96.3968,96.3378,96.3477,37819.0
2024-10-23 14:55:00,98.01,98.05,97.99,98.03,33525.0,96.3575,96.3968,96.3378,96.3772,33525.0
2024-10-23 15:00:00,98.01,98.03,97.86,97.88,70256.0,96.3575,96.3772,96.21,96.2297,70256.0
2024-10-23 15:05:00,97.88,97.88,97.74,97.79,113393.0,96.2297,96.2297,96.092,96.1412,113393.0
2024-10-23 15:10:00,97.8,97.85,97.75,97.77,47404.0,96.151,96.2002,96.1019,96.1215,47404.0
2024-10-23 15:15:00,97.76,97.84,97.73,97.83,69441.0,96.1117,96.1904,96.0822,96.1805,69441.0
2024-10-23 15:20:00,97.82,97.97,97.78,97.95,64830.0,96.1707,96.3182,96.1314,96.2985,64830.0
2024-10-23 15:25:00,97.94,97.94,97.82,97.82,84290.0,96.2887,96.2887,96.1707,96.1707,84290.0
2024-10-23 15:30:00,97.83,97.9,97.78,97.88,156649.0,96.1805,96.2494,96.1314,96.2297,156649.0
2024-10-23 15:35:00,97.88,98.06,97.87,98.04,113511.0,96.2297,96.4067,96.2199,96.387,113511.0
2024-10-23 15:40:00,98.03,98.11,97.97,98.08,94925.0,96.3772,96.4558,96.3182,96.4263,94925.0
2024-10-23 15:45:00,98.09,98.09,97.99,98.04,133221.0,96.4361,96.4361,96.3378,96.387,133221.0
2024-10-23 15:50:00,98.04,98.07,97.94,98.01,244226.0,96.387,96.4165,96.2887,96.3575,244226.0
2024-10-23 15:55:00,98.01,98.03,97.88,97.96,646513.0,96.3575,96.3772,96.2297,96.3083,646513.0
2024-10-24 09:30:00,96.79,97.41,96.64,96.69,625507.0,95.1581,95.7676,95.0106,95.0598,625507.0
2024-10-24 09:35:00,96.67,96.89,96.34,96.42,530238.0,95.0401,95.2564,94.7157,94.7943,530238.0
2024-10-24 09:40:00,96.4,96.99,96.31,96.95,481083.0,94.7746,95.3547,94.6862,95.3154,481083.0
2024-10-24 09:45:00,96.95,96.95,96.36,96.4,250787.0,95.3154,95.3154,94.7353,94.7746,250787.0
2024-10-24 09:50:00,96.39,96.4,95.93,96.11,460577.0,94.7648,94.7746,94.3126,94.4895,460577.0
2024-10-24 09:55:00,96.12,96.19,95.99,96.06,184164.0,94.4994,94.5682,94.3716,94.4404,184164.0
2024-10-24 10:00:00,96.06,96.1,95.81,95.87,304663.0,94.4404,94.4797,94.1946,94.2536,304663.0
2024-10-24 10:05:00,95.87,96.2,95.85,96.07,260105.0,94.2536,94.578,94.2339,94.4502,260105.0
2024-10-24 10:10:00,96.06,96.09,95.84,95.93,172904.0,94.4404,94.4699,94.2241,94.3126,172904.0
2024-10-24 10:15:00,95.91,96.21,95.88,96.2,143303.0,94.2929,94.5878,94.2634,94.578,143303.0
2024-10-24 10:20:00,96.2,96.25,96.04,96.09,109014.0,94.578,94.6272,94.4207,94.4699,109014.0
2024-10-24 10:25:00,96.09,96.16,95.92,95.92,124353.0,94.4699,94.5387,94.3027,94.3027,124353.0
2024-10-24 10:30:00,95.91,96.02,95.68,95.73,266135.0,94.2929,94.401,94.0668,94.1159,266135.0
2024-10-24 10:35:00,95.72,95.94,95.53,95.84,269113.0,94.1061,94.3224,93.9193,94.2241,269113.0
2024-10-24 10:40:00,95.85,95.92,95.66,95.69,141135.0,94.2339,94.3027,94.0471,94.0766,141135.0
2024-10-24 10:45:00,95.68,95.75,95.52,95.73,255525.0,94.0668,94.1356,93.9095,94.1159,255525.0
2024-10-24 10:50:00,95.74,95.8,95.6,95.63,101511.0,94.1258,94.1848,93.9881,94.0176,101511.0
2024-10-24 10:55:00,95.65,95.73,95.62,95.7,81025.0,94.0373,94.1159,94.0078,94.0864,81025.0
2024-10-24 11:00:00,95.7,95.87,95.7,95.81,99578.0,94.0864,94.2536,94.0864,94.1946,99578.0
2024-10-24 11:05:00,95.82,95.82,95.69,95.79,107569.0,94.2044,94.2044,94.0766,94.1749,107569.0
2024-10-24 11:10:00,95.79,95.92,95.78,95.9,92752.0,94.1749,94.3027,94.1651,94.2831,92752.0
2024-10-24 11:15:00,95.91,95.99,95.89,95.92,114646.0,94.2929,94.3716,94.2732,94.3027,114646.0
2024-10-24 11:20:00,95.92,95.96,95.77,95.83,79785.0,94.3027,94.3421,94.1553,94.2143,79785.0
2024-10-24 11:25:00,95.82,95.91,95.77,95.83,88258.0,94.2044,94.2929,94.1553,94.2143,88258.0
2024-10-24 11:30:00,95.82,95.82,95.6,95.66,97399.0,94.2044,94.2044,93.9881,94.0471,97399.0
2024-10-24 11:35:00,95.65,95.77,95.57,95.73,143078.0,94.0373,94.1553,93.9586,94.1159,143078.0
2024-10-24 11:40:00,95.73,95.9,95.71,95.84,86792.0,94.1159,94.2831,94.0963,94.2241,86792.0
2024-10-24 11:45:00,95.84,95.91,95.75,95.78,76867.0,94.2241,94.2929,94.1356,94.1651,76867.0
2024-10-24 11:50:00,95.78,96.19,95.77,96.13,156716.0,94.1651,94.5682,94.1553,94.5092,156716.0
2024-10-24 11:55:00,96.13,96.4,96.12,96.35,198978.0,94.5092,94.7746,94.4994,94.7255,198978.0
2024-10-24 12:00:00,96.36,96.42,96.19,96.28,113726.0,94.7353,94.7943,94.5682,94.6567,113726.0
2024-10-24 12:05:00,96.29,96.29,95.93,95.97,90595.0,94.6665,94.6665,94.3126,94.3519,90595.0
2024-10-24 12:10:00,95.97,95.99,95.85,95.86,57280.0,94.3519,94.3716,94.2339,94.2437,57280.0
2024-10-24 12:15:00,95.85,95.9,95.82,95.88,64531.0,94.2339,94.2831,94.2044,94.2634,64531.0
2024-10-24 12:20:00,95.89,95.98,95.84,95.95,61090.0,94.2732,94.3617,94.2241,94.3322,61090.0
2024-10-24 12:25:00,95.96,96.0,95.93,95.98,42413.0,94.3421,94.3814,94.3126,94.3617,42413.0
2024-10-24 12:30:00,95.98,96.11,95.97,96.09,54376.0,94.3617,94.4895,94.3519,94.4699,54376.0
2024-10-24 12:35:00,96.1,96.12,96.04,96.07,48729.0,94.4797,94.4994,94.4207,94.4502,48729.0
2024-10-24 12:40:00,96.07,96.16,96.06,96.14,64676.0,94.4502,94.5387,94.4404,94.519,64676.0
2024-10-24 12:45:00,96.12,96.19,96.12,96.19,45778.0,94.4994,94.5682,94.4994,94.5682,45778.0
2024-10-24 12:50:00,96.19,96.19,96.12,96.16,37131.0,94.5682,94.5682,94.4994,94.5387,37131.0
2024-10-24 12:55:00,96.17,96.2,96.07,96.08,53140.0,94.5485,94.578,94.4502,94.46,53140.0
2024-10-24 13:00:00,96.07,96.24,96.06,96.22,43778.0,94.4502,94.6173,94.4404,94.5977,43778.0
2024-10-24 13:05:00,96.21,96.22,96.1,96.14,46324.0,94.5878,94.5977,94.4797,94.519,46324.0
2024-10-24 13:10:00,96.14,96.17,96.08,96.12,45124.0,94.519,94.5485,94.46,94.4994,45124.0
2024-10-24 13:15:00,96.13,96.13,96.02,96.04,45908.0,94.5092,94.5092,94.401,94.4207,45908.0
2024-10-24 13:20:00,96.03,96.04,95.98,95.99,46384.0,94.4109,94.4207,94.3617,94.3716,46384.0
2024-10-24 13:25:00,96.0,96.14,95.97,96.09,52603.0,94.3814,94.519,94.3519,94.4699,52603.0
2024-10-24 13:30:00,96.09,96.12,96.02,96.09,32109.0,94.4699,94.4994,94.401,94.4699,32109.0
2024-10-24 13:35:00,96.09,96.22,96.07,96.22,67444.0,94.4699,94.5977,94.4502,94.5977,67444.0
2024-10-24 13:40:00,96.22,96.26,96.19,96.24,43401.0,94.5977,94.637,94.5682,94.6173,43401.0
2024-10-24 13:45:00,96.23,96.3,96.2,96.3,59220.0,94.6075,94.6763,94.578,94.6763,59220.0
2024-10-24 13:50:00,96.3,96.38,96.26,96.27,65388.0,94.6763,94.755,94.637,94.6468,65388.0
2024-10-24 13:55:00,96.28,96.29,96.14,96.16,42080.0,94.6567,94.6665,94.519,94.5387,42080.0
2024-10-24 14:00:00,96.14,96.18,96.1,96.12,46697.0,94.519,94.5584,94.4797,94.4994,46697.0
2024-10-24 14:05:00,96.12,96.15,96.1,96.12,31994.0,94.4994,94.5289,94.4797,94.4994,31994.0
2024-10-24 14:10:00,96.12,96.23,96.09,96.22,34466.0,94.4994,94.6075,94.4699,94.5977,34466.0
2024-10-24 14:15:00,96.21,96.32,96.18,96.23,53090.0,94.5878,94.696,94.5584,94.6075,53090.0
2024-10-24 14:20:00,96.23,96.3,96.22,96.25,43721.0,94.6075,94.6763,94.5977,94.6272,43721.0
2024-10-24 14:25:00,96.25,96.26,96.22,96.23,41682.0,94.6272,94.637,94.5977,94.6075,41682.0
2024-10-24 14:30:00,96.24,96.26,96.21,96.23,57853.0,94.6173,94.637,94.5878,94.6075,57853.0
2024-10-24 14:35:00,96.24,96.28,96.19,96.25,69759.0,94.6173,94.6567,94.5682,94.6272,69759.0
2024-10-24 14:40:00,96.25,96.27,96.22,96.24,45445.0,94.6272,94.6468,94.5977,94.6173,45445.0
2024-10-24 14:45:00,96.24,96.28,96.21,96.28,64600.0,94.6173,94.6567,94.5878,94.6567,64600.0
2024-10-24 14:50:00,96.28,96.39,96.26,96.37,76251.0,94.6567,94.7648,94.637,94.7451,76251.0
2024-10-24 14:55:00,96.37,96.4,96.29,96.39,104851.0,94.7451,94.7746,94.6665,94.7648,104851.0
2024-10-24 15:00:00,96.4,96.4,96.31,96.33,54396.0,94.7746,94.7746,94.6862,94.7058,54396.0
2024-10-24 15:05:00,96.33,96.41,96.31,96.41,65474.0,94.7058,94.7845,94.6862,94.7845,65474.0
2024-10-24 15:10:00,96.41,96.47,96.38,96.39,74079.0,94.7845,94.8435,94.755,94.7648,74079.0
2024-10-24 15:15:00,96.38,96.54,96.34,96.54,146483.0,94.755,94.9123,94.7157,94.9123,146483.0
2024-10-24 15:20:00,96.53,96.58,96.52,96.55,90914.0,94.9024,94.9516,94.8926,94.9221,90914.0
2024-10-24 15:25:00,96.55,96.56,96.47,96.49,65461.0,94.9221,94.9319,94.8435,94.8631,65461.0
2024-10-24 15:30:00,96.48,96.49,96.42,96.49,81001.0,94.8533,94.8631,94.7943,94.8631,81001.0
2024-10-24 15:35:00,96.48,96.55,96.47,96.51,76851.0,94.8533,94.9221,94.8435,94.8828,76851.0
2024-10-24 15:40:00,96.5,96.5,96.28,96.33,123937.0,94.873,94.873,94.6567,94.7058,123937.0
2024-10-24 15:45:00,96.32,96.35,96.22,96.34,141522.0,94.696,94.7255,94.5977,94.7157,141522.0
2024-10-24 15:50:00,96.35,96.38,96.29,96.38,148172.0,94.7255,94.755,94.6665,94.755,148172.0
2024-10-24 15:55:00,96.39,96.39,96.22,96.35,398477.0,94.7648,94.7648,94.5977,94.7255,398477.0
2024-10-25 09:30:00,98.3,98.55,97.69,97.92,841917.0,96.6426,96.8884,96.0429,96.269,841917.0
2024-10-25 09:35:00,97.94,98.04,97.75,97.88,183093.0,96.2887,96.387,96.1019,96.2297,183093.0
2024-10-25 09:40:00,97.88,97.97,97.54,97.86,279634.0,96.2297,96.3182,95.8954,96.21,279634.0
2024-10-25 09:45:00,97.86,98.04,97.67,97.95,196501.0,96.21,96.387,96.0232,96.2985,196501.0
2024-10-25 09:50:00,97.94,98.01,97.67,97.8,323628.0,96.2887,96.3575,96.0232,96.151,323628.0
2024-10-25 09:55:00,97.8,98.13,97.79,98.07,94033.0,96.151,96.4755,96.1412,96.4165,94033.0
2024-10-25 10:00:00,98.08,98.33,98.0,98.1,144915.0,96.4263,96.6721,96.3477,96.446,144915.0
2024-10-25 10:05:00,98.1,98.16,98.01,98.06,93387.0,96.446,96.505,96.3575,96.4067,93387.0
2024-10-25 10:10:00,98.06,98.48,98.0,98.48,283613.0,96.4067,96.8196,96.3477,96.8196,283613.0
2024-10-25 10:15:00,98.49,98.68,98.46,98.67,330829.0,96.8294,97.0162,96.7999,97.0064,330829.0
2024-10-25 10:20:00,98.67,98.9,98.61,98.66,269865.0,97.0064,97.2325,96.9474,96.9965,269865.0
2024-10-25 10:25:00,98.66,98.8,98.65,98.75,182968.0,96.9965,97.1342,96.9867,97.085,182968.0
2024-10-25 10:30:00,98.77,98.79,98.41,98.5,109700.0,97.1047,97.1243,96.7508,96.8392,109700.0
2024-10-25 10:35:00,98.51,98.75,98.51,98.74,108764.0,96.8491,97.085,96.8491,97.0752,108764.0
2024-10-25 10:40:00,98.75,98.79,98.48,98.49,151182.0,97.085,97.1243,96.8196,96.8294,151182.0
2024-10-25 10:45:00,98.5,98.54,98.36,98.49,95791.0,96.8392,96.8786,96.7016,96.8294,95791.0
2024-10-25 10:50:00,98.49,98.58,98.41,98.43,98384.0,96.8294,96.9179,96.7508,96.7704,98384.0
2024-10-25 10:55:00,98.45,98.48,98.35,98.39,65848.0,96.7901,96.8196,96.6918,96.7311,65848.0
2024-10-25 11:00:00,98.39,98.43,98.23,98.25,110648.0,96.7311,96.7704,96.5738,96.5934,110648.0
2024-10-25 11:05:00,98.26,98.28,98.2,98.2,72362.0,96.6033,96.6229,96.5443,96.5443,72362.0
2024-10-25 11:10:00,98.22,98.22,98.01,98.05,69067.0,96.564,96.564,96.3575,96.3968,69067.0
2024-10-25 11:15:00,98.05,98.13,97.97,98.08,77128.0,96.3968,96.4755,96.3182,96.4263,77128.0
2024-10-25 11:20:00,98.07,98.09,97.85,97.89,154271.0,96.4165,96.4361,96.2002,96.2395,154271.0
2024-10-25 11:25:00,97.88,97.98,97.78,97.8,81430.0,96.2297,96.328,96.1314,96.151,81430.0
2024-10-25 11:30:00,97.79,97.94,97.79,97.9,54016.0,96.1412,96.2887,96.1412,96.2494,54016.0
2024-10-25 11:35:00,97.91,97.96,97.82,97.88,51267.0,96.2592,96.3083,96.1707,96.2297,51267.0
2024-10-25 11:40:00,97.88,97.95,97.79,97.84,58672.0,96.2297,96.2985,96.1412,96.1904,58672.0
2024-10-25 11:45:00,97.84,97.95,97.82,97.9,64204.0,96.1904,96.2985,96.1707,96.2494,64204.0
2024-10-25 11:50:00,97.91,97.95,97.84,97.84,32375.0,96.2592,96.2985,96.1904,96.1904,32375.0
2024-10-25 11:55:00,97.84,97.94,97.84,97.91,25244.0,96.1904,96.2887,96.1904,96.2592,25244.0
2024-10-25 12:00:00,97.89,97.91,97.85,97.86,39104.0,96.2395,96.2592,96.2002,96.21,39104.0
2024-10-25 12:05:00,97.85,97.88,97.78,97.84,46113.0,96.2002,96.2297,96.1314,96.1904,46113.0
2024-10-25 12:10:00,97.84,97.87,97.82,97.83,24218.0,96.1904,96.2199,96.1707,96.1805,24218.0
2024-10-25 12:15:00,97.83,97.85,97.73,97.73,92099.0,96.1805,96.2002,96.0822,96.0822,92099.0
2024-10-25 12:20:00,97.73,97.75,97.62,97.72,41951.0,96.0822,96.1019,95.9741,96.0724,41951.0
2024-10-25 12:25:00,97.72,97.75,97.7,97.73,29329.0,96.0724,96.1019,96.0527,96.0822,29329.0
2024-10-25 12:30:00,97.73,97.73,97.61,97.66,62081.0,96.0822,96.0822,95.9642,96.0134,62081.0
2024-10-25 12:35:00,97.66,97.76,97.65,97.66,48523.0,96.0134,96.1117,96.0036,96.0134,48523.0
2024-10-25 12:40:00,97.66,97.66,97.55,97.57,58848.0,96.0134,96.0134,95.9053,95.9249,58848.0
2024-10-25 12:45:00,97.58,97.6,97.51,97.59,45885.0,95.9347,95.9544,95.8659,95.9446,45885.0
2024-10-25 12:50:00,97.59,97.67,97.58,97.64,34562.0,95.9446,96.0232,95.9347,95.9937,34562.0
2024-10-25 12:55:00,97.65,97.66,97.53,97.57,26584.0,96.0036,96.0134,95.8856,95.9249,26584.0
2024-10-25 13:00:00,97.57,97.58,97.52,97.56,23619.0,95.9249,95.9347,95.8758,95.9151,23619.0
2024-10-25 13:05:00,97.56,97.6,97.52,97.54,56289.0,95.9151,95.9544,95.8758,95.8954,56289.0
2024-10-25 13:10:00,97.53,97.6,97.53,97.56,35349.0,95.8856,95.9544,95.8856,95.9151,35349.0
2024-10-25 13:15:00,97.56,97.58,97.43,97.43,144128.0,95.9151,95.9347,95.7873,95.7873,144128.0
2024-10-25 13:20:00,97.42,97.45,97.31,97.41,86108.0,95.7774,95.8069,95.6693,95.7676,86108.0
2024-10-25 13:25:00,97.41,97.45,97.38,97.42,32179.0,95.7676,95.8069,95.7381,95.7774,32179.0
2024-10-25 13:30:00,97.41,97.47,97.34,97.38,38472.0,95.7676,95.8266,95.6988,95.7381,38472.0
2024-10-25 13:35:00,97.37,97.42,97.34,97.41,30728.0,95.7283,95.7774,95.6988,95.7676,30728.0
2024-10-25 13:40:00,97.43,97.43,97.29,97.3,69642.0,95.7873,95.7873,95.6496,95.6595,69642.0
2024-10-25 13:45:00,97.29,97.5,97.29,97.5,54436.0,95.6496,95.8561,95.6496,95.8561,54436.0
2024-10-25 13:50:00,97.5,97.52,97.4,97.44,32906.0,95.8561,95.8758,95.7578,95.7971,32906.0
2024-10-25 13:55:00,97.44,97.45,97.31,97.31,53575.0,95.7971,95.8069,95.6693,95.6693,53575.0
2024-10-25 14:00:00,97.32,97.36,97.21,97.32,48879.0,95.6791,95.7185,95.571,95.6791,48879.0
2024-10-25 14:05:00,97.32,97.33,97.26,97.28,34346.0,95.6791,95.689,95.6201,95.6398,34346.0
2024-10-25 14:10:00,97.28,97.36,97.26,97.32,53047.0,95.6398,95.7185,95.6201,95.6791,53047.0
2024-10-25 14:15:00,97.32,97.41,97.32,97.41,46762.0,95.6791,95.7676,95.6791,95.7676,46762.0
2024-10-25 14:20:00,97.41,97.47,97.39,97.44,30908.0,95.7676,95.8266,95.7479,95.7971,30908.0
2024-10-25 14:25:00,97.43,97.58,97.41,97.54,83814.0,95.7873,95.9347,95.7676,95.8954,83814.0
2024-10-25 14:30:00,97.53,97.58,97.52,97.55,50939.0,95.8856,95.9347,95.8758,95.9053,50939.0
2024-10-25 14:35:00,97.56,97.6,97.53,97.58,46596.0,95.9151,95.9544,95.8856,95.9347,46596.0
2024-10-25 14:40:00,97.57,97.6,97.52,97.54,62560.0,95.9249,95.9544,95.8758,95.8954,62560.0
2024-10-25 14:45:00,97.54,97.6,97.53,97.56,41154.0,95.8954,95.9544,95.8856,95.9151,41154.0
2024-10-25 14:50:00,97.56,97.62,97.51,97.54,39147.0,95.9151,95.9741,95.8659,95.8954,39147.0
2024-10-25 14:55:00,97.55,97.56,97.47,97.54,62285.0,95.9053,95.9151,95.8266,95.8954,62285.0
2024-10-25 15:00:00,97.54,97.54,97.49,97.51,38290.0,95.8954,95.8954,95.8463,95.8659,38290.0
2024-10-25 15:05:00,97.51,97.51,97.48,97.49,32364.0,95.8659,95.8659,95.8364,95.8463,32364.0
2024-10-25 15:10:00,97.48,97.49,97.43,97.43,42749.0,95.8364,95.8463,95.7873,95.7873,42749.0
2024-10-25 15:15:00,97.44,97.44,97.33,97.33,62953.0,95.7971,95.7971,95.689,95.689,62953.0
2024-10-25 15:20:00,97.33,97.36,97.31,97.32,33498.0,95.689,95.7185,95.6693,95.6791,33498.0
2024-10-25 15:25:00,97.33,97.36,97.31,97.34,57898.0,95.689,95.7185,95.6693,95.6988,57898.0
2024-10-25 15:30:00,97.33,97.34,97.27,97.27,92019.0,95.689,95.6988,95.63,95.63,92019.0
2024-10-25 15:35:00,97.28,97.3,97.23,97.24,101912.0,95.6398,95.6595,95.5906,95.6005,101912.0
2024-10-25 15:40:00,97.23,97.25,97.05,97.23,199112.0,95.5906,95.6103,95.4137,95.5906,199112.0
2024-10-25 15:45:00,97.23,97.25,97.19,97.2,98542.0,95.5906,95.6103,95.5513,95.5612,98542.0
2024-10-25 15:50:00,97.2,97.22,97.14,97.19,179918.0,95.5612,95.5808,95.5022,95.5513,179918.0
2024-10-25 15:55:00,97.19,97.38,97.14,97.37,495520.0,95.5513,95.7381,95.5022,95.7283,495520.0
2024-10-28 09:30:00,99.03,99.45,98.84,98.97,739907.0,97.3603,97.7732,97.1735,97.3013,739907.0
2024-10-28 09:35:00,98.98,99.42,98.78,99.38,349822.0,97.3111,97.7437,97.1145,97.7044,349822.0
2024-10-28 09:40:00,99.39,99.4,98.97,99.21,315935.0,97.7142,97.7241,97.3013,97.5373,315935.0
2024-10-28 09:45:00,99.22,99.43,99.21,99.39,332294.0,97.5471,97.7536,97.5373,97.7142,332294.0
2024-10-28 09:50:00,99.38,99.84,99.33,99.83,399420.0,97.7044,98.1566,97.6552,98.1468,399420.0
2024-10-28 09:55:00,99.83,99.98,99.76,99.84,378477.0,98.1468,98.2943,98.078,98.1566,378477.0
2024-10-28 10:00:00,99.84,100.1,99.84,99.95,384685.0,98.1566,98.4123,98.1566,98.2648,384685.0
2024-10-28 10:05:00,99.94,100.06,99.92,99.98,193818.0,98.255,98.3729,98.2353,98.2943,193818.0
2024-10-28 10:10:00,100.0,100.32,99.87,100.23,263250.0,98.3139,98.6285,98.1861,98.5401,263250.0
2024-10-28 10:15:00,100.24,100.29,100.02,100.02,204032.0,98.5499,98.5991,98.3336,98.3336,204032.0
2024-10-28 10:20:00,100.03,100.12,99.96,99.99,157412.0,98.3434,98.4319,98.2746,98.3041,157412.0
2024-10-28 10:25:00,99.97,100.09,99.91,99.96,139465.0,98.2844,98.4024,98.2255,98.2746,139465.0
2024-10-28 10:30:00,99.97,100.05,99.93,100.05,87715.0,98.2844,98.3631,98.2451,98.3631,87715.0
2024-10-28 10:35:00,100.04,100.23,100.02,100.2,149575.0,98.3533,98.5401,98.3336,98.5106,149575.0
2024-10-28 10:40:00,100.21,100.27,100.1,100.27,119173.0,98.5204,98.5794,98.4123,98.5794,119173.0
2024-10-28 10:45:00,100.27,100.56,100.26,100.51,276659.0,98.5794,98.8645,98.5696,98.8153,276659.0
2024-10-28 10:50:00,100.51,100.8,100.5,100.67,293444.0,98.8153,99.1005,98.8055,98.9726,293444.0
2024-10-28 10:55:00,100.66,101.05,100.65,100.69,470244.0,98.9628,99.3462,98.953,98.9923,470244.0
2024-10-28 11:00:00,100.68,100.77,100.45,100.51,132570.0,98.9825,99.071,98.7564,98.8153,132570.0
2024-10-28 11:05:00,100.51,100.58,100.33,100.39,185657.0,98.8153,98.8842,98.6384,98.6974,185657.0
2024-10-28 11:10:00,100.4,100.64,100.39,100.64,150557.0,98.7072,98.9432,98.6974,98.9432,150557.0
2024-10-28 11:15:00,100.64,100.89,100.64,100.79,312921.0,98.9432,99.1889,98.9432,99.0906,312921.0
2024-10-28 11:20:00,100.78,100.94,100.73,100.9,137059.0,99.0808,99.2381,99.0316,99.1988,137059.0
2024-10-28 11:25:00,100.9,100.96,100.81,100.87,146558.0,99.1988,99.2578,99.1103,99.1693,146558.0
2024-10-28 11:30:00,100.88,100.89,100.64,100.73,120802.0,99.1791,99.1889,98.9432,99.0316,120802.0
2024-10-28 11:35:00,100.74,100.79,100.55,100.59,89135.0,99.0415,99.0906,98.8547,98.894,89135.0
2024-10-28 11:40:00,100.59,100.65,100.46,100.51,156086.0,98.894,98.953,98.7662,98.8153,156086.0
2024-10-28 11:45:00,100.51,100.62,100.41,100.52,106609.0,98.8153,98.9235,98.717,98.8252,106609.0
2024-10-28 11:50:00,100.53,100.65,100.47,100.47,99500.0,98.835,98.953,98.776,98.776,99500.0
2024-10-28 11:55:00,100.45,100.49,100.37,100.44,174424.0,98.7564,98.7957,98.6777,98.7465,174424.0
2024-10-28 12:00:00,100.44,100.49,100.37,100.48,115212.0,98.7465,98.7957,98.6777,98.7859,115212.0
2024-10-28 12:05:00,100.48,100.52,100.41,100.49,94297.0,98.7859,98.8252,98.717,98.7957,94297.0
2024-10-28 12:10:00,100.48,100.52,100.35,100.35,86022.0,98.7859,98.8252,98.658,98.658,86022.0
2024-10-28 12:15:00,100.36,100.47,100.34,100.42,80836.0,98.6679,98.776,98.6482,98.7269,80836.0
2024-10-28 12:20:00,100.43,100.53,100.43,100.52,91265.0,98.7367,98.835,98.7367,98.8252,91265.0
2024-10-28 12:25:00,100.52,100.59,100.47,100.49,74167.0,98.8252,98.894,98.776,98.7957,74167.0
2024-10-28 12:30:00,100.5,100.52,100.29,100.34,99713.0,98.8055,98.8252,98.5991,98.6482,99713.0
2024-10-28 12:35:00,100.34,100.43,100.25,100.28,60997.0,98.6482,98.7367,98.5597,98.5892,60997.0
2024-10-28 12:40:00,100.28,100.37,100.27,100.3,58994.0,98.5892,98.6777,98.5794,98.6089,58994.0
2024-10-28 12:45:00,100.3,100.36,100.23,100.23,43590.0,98.6089,98.6679,98.5401,98.5401,43590.0
2024-10-28 12:50:00,100.25,100.28,100.17,100.22,72789.0,98.5597,98.5892,98.4811,98.5302,72789.0
2024-10-28 12:55:00,100.22,100.22,100.13,100.2,39334.0,98.5302,98.5302,98.4418,98.5106,39334.0
2024-10-28 13:00:00,100.19,100.24,100.09,100.17,58820.0,98.5007,98.5499,98.4024,98.4811,58820.0
2024-10-28 13:05:00,100.17,100.29,100.13,100.27,39505.0,98.4811,98.5991,98.4418,98.5794,39505.0
2024-10-28 13:10:00,100.28,100.3,100.16,100.19,43488.0,98.5892,98.6089,98.4712,98.5007,43488.0
2024-10-28 13:15:00,100.19,100.24,100.0,100.2,103440.0,98.5007,98.5499,98.3139,98.5106,103440.0
2024-10-28 13:20:00,100.19,100.46,100.19,100.45,90191.0,98.5007,98.7662,98.5007,98.7564,90191.0
2024-10-28 13:25:00,100.45,100.54,100.44,100.49,47016.0,98.7564,98.8448,98.7465,98.7957,47016.0
2024-10-28 13:30:00,100.49,100.51,100.41,100.41,30649.0,98.7957,98.8153,98.717,98.717,30649.0
2024-10-28 13:35:00,100.41,100.44,100.39,100.42,31879.0,98.717,98.7465,98.6974,98.7269,31879.0
2024-10-28 13:40:00,100.42,100.42,100.34,100.37,30309.0,98.7269,98.7269,98.6482,98.6777,30309.0
2024-10-28 13:45:00,100.38,100.42,100.35,100.36,34475.0,98.6875,98.7269,98.658,98.6679,34475.0
2024-10-28 13:50:00,100.36,100.45,100.34,100.36,35776.0,98.6679,98.7564,98.6482,98.6679,35776.0
2024-10-28 13:55:00,100.36,100.36,100.22,100.24,121201.0,98.6679,98.6679,98.5302,98.5499,121201.0
2024-10-28 14:00:00,100.23,100.24,100.05,100.16,225302.0,98.5401,98.5499,98.3631,98.4712,225302.0
2024-10-28 14:05:00,100.16,100.22,100.16,100.2,25532.0,98.4712,98.5302,98.4712,98.5106,25532.0
2024-10-28 14:10:00,100.21,100.21,100.15,100.16,26855.0,98.5204,98.5204,98.4614,98.4712,26855.0
2024-10-28 14:15:00,100.15,100.2,100.14,100.2,34827.0,98.4614,98.5106,98.4516,98.5106,34827.0
2024-10-28 14:20:00,100.21,100.26,100.2,100.23,60593.0,98.5204,98.5696,98.5106,98.5401,60593.0
2024-10-28 14:25:00,100.23,100.33,100.22,100.29,34793.0,98.5401,98.6384,98.5302,98.5991,34793.0
2024-10-28 14:30:00,100.28,100.29,100.21,100.23,38290.0,98.5892,98.5991,98.5204,98.5401,38290.0
2024-10-28 14:35:00,100.23,100.28,100.19,100.25,30172.0,98.5401,98.5892,98.5007,98.5597,30172.0
2024-10-28 14:40:00,100.26,100.27,100.18,100.19,24314.0,98.5696,98.5794,98.4909,98.5007,24314.0
2024-10-28 14:45:00,100.19,100.23,100.12,100.22,78195.0,98.5007,98.5401,98.4319,98.5302,78195.0
2024-10-28 14:50:00,100.21,100.27,100.16,100.19,51481.0,98.5204,98.5794,98.4712,98.5007,51481.0
2024-10-28 14:55:00,100.17,100.18,100.13,100.15,35029.0,98.4811,98.4909,98.4418,98.4614,35029.0
2024-10-28 15:00:00,100.14,100.22,100.12,100.2,89483.0,98.4516,98.5302,98.4319,98.5106,89483.0
2024-10-28 15:05:00,100.2,100.2,100.17,100.2,24793.0,98.5106,98.5106,98.4811,98.5106,24793.0
2024-10-28 15:10:00,100.2,100.39,100.17,100.37,49252.0,98.5106,98.6974,98.4811,98.6777,49252.0
2024-10-28 15:15:00,100.37,100.4,100.32,100.32,121578.0,98.6777,98.7072,98.6285,98.6285,121578.0
2024-10-28 15:20:00,100.32,100.43,100.32,100.41,47261.0,98.6285,98.7367,98.6285,98.717,47261.0
2024-10-28 15:25:00,100.41,100.43,100.28,100.3,81652.0,98.717,98.7367,98.5892,98.6089,81652.0
2024-10-28 15:30:00,100.29,100.3,100.23,100.27,54671.0,98.5991,98.6089,98.5401,98.5794,54671.0
2024-10-28 15:35:00,100.26,100.28,100.13,100.15,89073.0,98.5696,98.5892,98.4418,98.4614,89073.0
2024-10-28 15:40:00,100.13,100.19,100.1,100.11,69902.0,98.4418,98.5007,98.4123,98.4221,69902.0
2024-10-28 15:45:00,100.11,100.12,99.98,99.99,209457.0,98.4221,98.4319,98.2943,98.3041,209457.0
2024-10-28 15:50:00,99.99,100.07,99.85,99.91,217805.0,98.3041,98.3828,98.1665,98.2255,217805.0
2024-10-28 15:55:00,99.91,100.04,99.9,99.94,594605.0,98.2255,98.3533,98.2156,98.255,594605.0
2024-10-29 09:30:00,101.45,101.45,100.1,100.2,889330.0,99.7395,99.7395,98.4123,98.5106,889330.0
2024-10-29 09:35:00,100.2,100.68,100.07,100.34,410922.0,98.5106,98.9825,98.3828,98.6482,410922.0
2024-10-29 09:40:00,100.36,100.63,100.17,100.53,234907.0,98.6679,98.9333,98.4811,98.835,234907.0
2024-10-29 09:45:00,100.54,100.67,100.02,100.08,219062.0,98.8448,98.9726,98.3336,98.3926,219062.0
2024-10-29 09:50:00,100.09,100.45,99.94,100.35,302958.0,98.4024,98.7564,98.255,98.658,302958.0
2024-10-29 09:55:00,100.36,100.51,100.1,100.16,117711.0,98.6679,98.8153,98.4123,98.4712,117711.0
2024-10-29 10:00:00,100.16,100.22,99.69,99.78,303446.0,98.4712,98.5302,98.0092,98.0977,303446.0
2024-10-29 10:05:00,99.77,99.83,99.53,99.69,173509.0,98.0878,98.1468,97.8519,98.0092,173509.0
2024-10-29 10:10:00,99.69,99.86,99.59,99.72,147106.0,98.0092,98.1763,97.9109,98.0387,147106.0
2024-10-29 10:15:00,99.73,100.04,99.73,100.0,100843.0,98.0485,98.3533,98.0485,98.3139,100843.0
2024-10-29 10:20:00,100.01,100.02,99.76,99.87,113010.0,98.3238,98.3336,98.078,98.1861,113010.0
2024-10-29 10:25:00,99.88,99.96,99.73,99.84,125040.0,98.196,98.2746,98.0485,98.1566,125040.0
2024-10-29 10:30:00,99.85,100.23,99.82,100.23,133215.0,98.1665,98.5401,98.137,98.5401,133215.0
2024-10-29 10:35:00,100.22,100.49,100.18,100.44,99315.0,98.5302,98.7957,98.4909,98.7465,99315.0
2024-10-29 10:40:00,100.46,100.52,100.28,100.37,94154.0,98.7662,98.8252,98.5892,98.6777,94154.0
2024-10-29 10:45:00,100.38,100.39,100.1,100.25,98256.0,98.6875,98.6974,98.4123,98.5597,98256.0
2024-10-29 10:50:00,100.23,100.3,100.17,100.2,36759.0,98.5401,98.6089,98.4811,98.5106,36759.0
2024-10-29 10:55:00,100.19,100.25,100.17,100.18,60862.0,98.5007,98.5597,98.4811,98.4909,60862.0
2024-10-29 11:00:00,100.2,100.64,100.14,100.62,154121.0,98.5106,98.9432,98.4516,98.9235,154121.0
2024-10-29 11:05:00,100.63,100.71,100.44,100.5,130327.0,98.9333,99.012,98.7465,98.8055,130327.0
2024-10-29 11:10:00,100.51,100.55,100.38,100.52,73470.0,98.8153,98.8547,98.6875,98.8252,73470.0
2024-10-29 11:15:00,100.52,100.65,100.48,100.57,86527.0,98.8252,98.953,98.7859,98.8743,86527.0
2024-10-29 11:20:00,100.57,100.6,100.17,100.18,123878.0,98.8743,98.9038,98.4811,98.4909,123878.0
2024-10-29 11:25:00,100.16,100.19,100.0,100.04,133731.0,98.4712,98.5007,98.3139,98.3533,133731.0
2024-10-29 11:30:00,100.06,100.2,100.02,100.14,78505.0,98.3729,98.5106,98.3336,98.4516,78505.0
2024-10-29 11:35:00,100.15,100.19,100.1,100.15,78558.0,98.4614,98.5007,98.4123,98.4614,78558.0
2024-10-29 11:40:00,100.18,100.26,100.14,100.15,35879.0,98.4909,98.5696,98.4516,98.4614,35879.0
2024-10-29 11:45:00,100.13,100.17,100.07,100.07,63152.0,98.4418,98.4811,98.3828,98.3828,63152.0
2024-10-29 11:50:00,100.07,100.17,99.96,100.06,59170.0,98.3828,98.4811,98.2746,98.3729,59170.0
2024-10-29 11:55:00,100.06,100.13,100.02,100.09,83597.0,98.3729,98.4418,98.3336,98.4024,83597.0
2024-10-29 12:00:00,100.09,100.19,100.09,100.16,41784.0,98.4024,98.5007,98.4024,98.4712,41784.0
2024-10-29 12:05:00,100.16,100.3,100.13,100.19,50382.0,98.4712,98.6089,98.4418,98.5007,50382.0
2024-10-29 12:10:00,100.2,100.26,100.09,100.14,41770.0,98.5106,98.5696,98.4024,98.4516,41770.0
2024-10-29 12:15:00,100.16,100.17,100.03,100.04,48843.0,98.4712,98.4811,98.3434,98.3533,48843.0
2024-10-29 12:20:00,100.04,100.11,100.04,100.09,37485.0,98.3533,98.4221,98.3533,98.4024,37485.0
2024-10-29 12:25:00,100.08,100.13,100.03,100.06,38721.0,98.3926,98.4418,98.3434,98.3729,38721.0
2024-10-29 12:30:00,100.06,100.08,100.0,100.08,53121.0,98.3729,98.3926,98.3139,98.3926,53121.0
2024-10-29 12:35:00,100.08,100.11,99.94,99.94,73227.0,98.3926,98.4221,98.255,98.255,73227.0
2024-10-29 12:40:00,99.95,100.04,99.95,100.02,29056.0,98.2648,98.3533,98.2648,98.3336,29056.0
2024-10-29 12:45:00,100.01,100.05,99.99,100.04,14817.0,98.3238,98.3631,98.3041,98.3533,14817.0
2024-10-29 12:50:00,100.05,100.11,100.04,100.11,34175.0,98.3631,98.4221,98.3533,98.4221,34175.0
2024-10-29 12:55:00,100.1,100.11,100.01,100.06,22890.0,98.4123,98.4221,98.3238,98.3729,22890.0
2024-10-29 13:00:00,100.07,100.15,100.04,100.04,41597.0,98.3828,98.4614,98.3533,98.3533,41597.0
2024-10-29 13:05:00,100.06,100.1,100.02,100.05,20106.0,98.3729,98.4123,98.3336,98.3631,20106.0
2024-10-29 13:10:00,100.03,100.15,100.01,100.15,67750.0,98.3434,98.4614,98.3238,98.4614,67750.0
2024-10-29 13:15:00,100.16,100.22,100.13,100.17,76060.0,98.4712,98.5302,98.4418,98.4811,76060.0
2024-10-29 13:20:00,100.18,100.18,100.1,100.13,26640.0,98.4909,98.4909,98.4123,98.4418,26640.0
2024-10-29 13:25:00,100.13,100.14,100.01,100.03,20322.0,98.4418,98.4516,98.3238,98.3434,20322.0
2024-10-29 13:30:00,100.03,100.05,99.96,100.04,58304.0,98.3434,98.3631,98.2746,98.3533,58304.0
2024-10-29 13:35:00,100.04,100.06,99.98,100.03,26103.0,98.3533,98.3729,98.2943,98.3434,26103.0
2024-10-29 13:40:00,100.02,100.03,99.89,99.92,50388.0,98.3336,98.3434,98.2058,98.2353,50388.0
2024-10-29 13:45:00,99.91,99.95,99.86,99.91,29353.0,98.2255,98.2648,98.1763,98.2255,29353.0
2024-10-29 13:50:00,99.92,100.02,99.9,100.02,29627.0,98.2353,98.3336,98.2156,98.3336,29627.0
2024-10-29 13:55:00,100.02,100.07,100.01,100.03,40919.0,98.3336,98.3828,98.3238,98.3434,40919.0
2024-10-29 14:00:00,100.03,100.03,99.99,100.02,41101.0,98.3434,98.3434,98.3041,98.3336,41101.0
2024-10-29 14:05:00,100.01,100.06,100.0,100.03,31172.0,98.3238,98.3729,98.3139,98.3434,31172.0
2024-10-29 14:10:00,100.03,100.05,99.97,100.0,33095.0,98.3434,98.3631,98.2844,98.3139,33095.0
2024-10-29 14:15:00,99.99,100.04,99.97,100.02,69560.0,98.3041,98.3533,98.2844,98.3336,69560.0
2024-10-29 14:20:00,100.01,100.02,99.96,100.0,39766.0,98.3238,98.3336,98.2746,98.3139,39766.0
2024-10-29 14:25:00,100.0,100.03,99.97,100.02,48359.0,98.3139,98.3434,98.2844,98.3336,48359.0
2024-10-29 14:30:00,100.02,100.06,99.95,100.05,101989.0,98.3336,98.3729,98.2648,98.3631,101989.0
2024-10-29 14:35:00,100.06,100.15,100.04,100.14,56212.0,98.3729,98.4614,98.3533,98.4516,56212.0
2024-10-29 14:40:00,100.14,100.15,100.05,100.05,84817.0,98.4516,98.4614,98.3631,98.3631,84817.0
2024-10-29 14:45:00,100.05,100.1,100.03,100.05,64882.0,98.3631,98.4123,98.3434,98.3631,64882.0
2024-10-29 14:50:00,100.04,100.06,99.99,100.05,47298.0,98.3533,98.3729,98.3041,98.3631,47298.0
2024-10-29 14:55:00,100.03,100.05,99.98,100.02,149266.0,98.3434,98.3631,98.2943,98.3336,149266.0
2024-10-29 15:00:00,100.04,100.06,100.0,100.03,43222.0,98.3533,98.3729,98.3139,98.3434,43222.0
2024-10-29 15:05:00,100.03,100.09,99.99,100.03,73638.0,98.3434,98.4024,98.3041,98.3434,73638.0
2024-10-29 15:10:00,100.03,100.03,99.92,99.93,59412.0,98.3434,98.3434,98.2353,98.2451,59412.0
2024-10-29 15:15:00,99.92,99.98,99.92,99.95,59992.0,98.2353,98.2943,98.2353,98.2648,59992.0
2024-10-29 15:20:00,99.96,99.99,99.92,99.94,68605.0,98.2746,98.3041,98.2353,98.255,68605.0
2024-10-29 15:25:00,99.93,100.0,99.85,99.89,166461.0,98.2451,98.3139,98.1665,98.2058,166461.0
2024-10-29 15:30:00,99.9,99.92,99.82,99.87,88485.0,98.2156,98.2353,98.137,98.1861,88485.0
2024-10-29 15:35:00,99.87,100.0,99.84,99.97,70654.0,98.1861,98.3139,98.1566,98.2844,70654.0
2024-10-29 15:40:00,99.97,99.98,99.9,99.93,117349.0,98.2844,98.2943,98.2156,98.2451,117349.0
2024-10-29 15:45:00,99.93,99.93,99.86,99.88,143691.0,98.2451,98.2451,98.1763,98.196,143691.0
2024-10-29 15:50:00,99.88,99.91,99.8,99.83,189887.0,98.196,98.2255,98.1173,98.1468,189887.0
2024-10-29 15:55:00,99.84,99.84,99.63,99.83,390828.0,98.1566,98.1566,97.9502,98.1468,390828.0
2024-10-30 09:30:00,98.22,98.4,97.58,98.16,450131.0,96.564,96.7409,95.9347,96.505,450131.0
2024-10-30 09:35:00,98.15,98.9,98.11,98.86,365985.0,96.4951,97.2325,96.4558,97.1932,365985.0
2024-10-30 09:40:00,98.87,98.89,98.51,98.77,216762.0,97.203,97.2227,96.8491,97.1047,216762.0
2024-10-30 09:45:00,98.78,98.89,98.59,98.75,166845.0,97.1145,97.2227,96.9277,97.085,166845.0
2024-10-30 09:50:00,98.73,99.25,98.72,99.19,254765.0,97.0654,97.5766,97.0555,97.5176,254765.0
2024-10-30 09:55:00,99.2,99.35,99.09,99.22,215999.0,97.5274,97.6749,97.4193,97.5471,215999.0
2024-10-30 10:00:00,99.2,99.23,98.91,99.02,108123.0,97.5274,97.5569,97.2423,97.3505,108123.0
2024-10-30 10:05:00,99.02,99.38,98.94,99.38,92797.0,97.3505,97.7044,97.2718,97.7044,92797.0
2024-10-30 10:10:00,99.37,99.44,99.23,99.43,146492.0,97.6946,97.7634,97.5569,97.7536,146492.0
2024-10-30 10:15:00,99.44,99.5,99.33,99.41,111837.0,97.7634,97.8224,97.6552,97.7339,111837.0
2024-10-30 10:20:00,99.41,99.58,99.41,99.52,111101.0,97.7339,97.901,97.7339,97.842,111101.0
2024-10-30 10:25:00,99.51,99.8,99.49,99.69,128905.0,97.8322,98.1173,97.8125,98.0092,128905.0
2024-10-30 10:30:00,99.69,99.74,99.59,99.64,94018.0,98.0092,98.0583,97.9109,97.96,94018.0
2024-10-30 10:35:00,99.66,99.7,99.53,99.65,77560.0,97.9797,98.019,97.8519,97.9698,77560.0
2024-10-30 10:40:00,99.64,99.67,99.17,99.22,160197.0,97.96,97.9895,97.4979,97.5471,160197.0
2024-10-30 10:45:00,99.22,99.27,99.08,99.23,114752.0,97.5471,97.5963,97.4095,97.5569,114752.0
2024-10-30 10:50:00,99.22,99.27,99.06,99.25,67720.0,97.5471,97.5963,97.3898,97.5766,67720.0
2024-10-30 10:55:00,99.26,99.47,99.2,99.4,111610.0,97.5864,97.7929,97.5274,97.7241,111610.0
2024-10-30 11:00:00,99.4,99.42,99.14,99.15,67060.0,97.7241,97.7437,97.4684,97.4783,67060.0
2024-10-30 11:05:00,99.15,99.19,99.1,99.15,51611.0,97.4783,97.5176,97.4291,97.4783,51611.0
2024-10-30 11:10:00,99.15,99.16,99.01,99.03,75350.0,97.4783,97.4881,97.3406,97.3603,75350.0
2024-10-30 11:15:00,99.02,99.09,99.01,99.01,44587.0,97.3505,97.4193,97.3406,97.3406,44587.0
2024-10-30 11:20:00,99.01,99.06,98.96,99.04,50813.0,97.3406,97.3898,97.2915,97.3701,50813.0
2024-10-30 11:25:00,99.04,99.14,98.98,99.09,36356.0,97.3701,97.4684,97.3111,97.4193,36356.0
2024-10-30 11:30:00,99.1,99.13,99.03,99.04,32703.0,97.4291,97.4586,97.3603,97.3701,32703.0
2024-10-30 11:35:00,99.03,99.05,99.0,99.01,23476.0,97.3603,97.38,97.3308,97.3406,23476.0
2024-10-30 11:40:00,99.01,99.05,98.99,99.04,55782.0,97.3406,97.38,97.321,97.3701,55782.0
2024-10-30 11:45:00,99.03,99.2,99.02,99.2,39140.0,97.3603,97.5274,97.3505,97.5274,39140.0
2024-10-30 11:50:00,99.2,99.3,99.17,99.28,56830.0,97.5274,97.6257,97.4979,97.6061,56830.0
2024-10-30 11:55:00,99.27,99.28,99.18,99.19,51640.0,97.5963,97.6061,97.5078,97.5176,51640.0
2024-10-30 12:00:00,99.19,99.23,99.13,99.16,35930.0,97.5176,97.5569,97.4586,97.4881,35930.0
2024-10-30 12:05:00,99.17,99.19,99.1,99.12,78905.0,97.4979,97.5176,97.4291,97.4488,78905.0
2024-10-30 12:10:00,99.13,99.18,99.05,99.07,41528.0,97.4586,97.5078,97.38,97.3996,41528.0
2024-10-30 12:15:00,99.06,99.17,99.05,99.09,47231.0,97.3898,97.4979,97.38,97.4193,47231.0
2024-10-30 12:20:00,99.08,99.12,99.01,99.02,27361.0,97.4095,97.4488,97.3406,97.3505,27361.0
2024-10-30 12:25:00,99.03,99.05,98.94,98.94,48593.0,97.3603,97.38,97.2718,97.2718,48593.0
2024-10-30 12:30:00,98.92,99.08,98.84,98.98,123912.0,97.2522,97.4095,97.1735,97.3111,123912.0
2024-10-30 12:35:00,98.98,99.05,98.94,99.04,33057.0,97.3111,97.38,97.2718,97.3701,33057.0
2024-10-30 12:40:00,99.05,99.06,98.99,99.06,31907.0,97.38,97.3898,97.321,97.3898,31907.0
2024-10-30 12:45:00,99.06,99.13,99.03,99.1,26004.0,97.3898,97.4586,97.3603,97.4291,26004.0
2024-10-30 12:50:00,99.1,99.12,99.03,99.04,18481.0,97.4291,97.4488,97.3603,97.3701,18481.0
2024-10-30 12:55:00,99.05,99.06,98.96,98.97,21306.0,97.38,97.3898,97.2915,97.3013,21306.0
2024-10-30 13:00:00,98.97,99.01,98.95,99.0,29532.0,97.3013,97.3406,97.2816,97.3308,29532.0
2024-10-30 13:05:00,98.99,99.03,98.95,98.98,16403.0,97.321,97.3603,97.2816,97.3111,16403.0
2024-10-30 13:10:00,98.98,98.99,98.94,98.95,11191.0,97.3111,97.321,97.2718,97.2816,11191.0
2024-10-30 13:15:00,98.95,98.99,98.92,98.98,29110.0,97.2816,97.321,97.2522,97.3111,29110.0
2024-10-30 13:20:00,98.99,99.1,98.99,99.08,78302.0,97.321,97.4291,97.321,97.4095,78302.0
2024-10-30 13:25:00,99.08,99.11,98.95,98.97,27921.0,97.4095,97.4389,97.2816,97.3013,27921.0
2024-10-30 13:30:00,98.97,99.02,98.91,98.92,19106.0,97.3013,97.3505,97.2423,97.2522,19106.0
2024-10-30 13:35:00,98.92,99.01,98.9,98.96,15323.0,97.2522,97.3406,97.2325,97.2915,15323.0
2024-10-30 13:40:00,98.95,99.0,98.9,98.98,16031.0,97.2816,97.3308,97.2325,97.3111,16031.0
2024-10-30 13:45:00,98.98,99.05,98.97,99.0,17988.0,97.3111,97.38,97.3013,97.3308,17988.0
2024-10-30 13:50:00,99.0,99.01,98.95,98.99,20761.0,97.3308,97.3406,97.2816,97.321,20761.0
2024-10-30 13:55:00,99.0,99.01,98.92,98.93,19737.0,97.3308,97.3406,97.2522,97.262,19737.0
2024-10-30 14:00:00,98.94,99.08,98.92,99.08,55444.0,97.2718,97.4095,97.2522,97.4095,55444.0
2024-10-30 14:05:00,99.07,99.11,99.06,99.08,16866.0,97.3996,97.4389,97.3898,97.4095,16866.0
2024-10-30 14:10:00,99.08,99.15,99.08,99.14,23836.0,97.4095,97.4783,97.4095,97.4684,23836.0
2024-10-30 14:15:00,99.14,99.21,99.13,99.15,40530.0,97.4684,97.5373,97.4586,97.4783,40530.0
2024-10-30 14:20:00,99.15,99.24,99.13,99.23,47155.0,97.4783,97.5668,97.4586,97.5569,47155.0
2024-10-30 14:25:00,99.22,99.25,99.17,99.2,37802.0,97.5471,97.5766,97.4979,97.5274,37802.0
2024-10-30 14:30:00,99.2,99.23,99.17,99.19,29250.0,97.5274,97.5569,97.4979,97.5176,29250.0
2024-10-30 14:35:00,99.19,99.22,99.16,99.2,35157.0,97.5176,97.5471,97.4881,97.5274,35157.0
2024-10-30 14:40:00,99.2,99.26,99.18,99.23,36768.0,97.5274,97.5864,97.5078,97.5569,36768.0
2024-10-30 14:45:00,99.23,99.26,99.14,99.15,41121.0,97.5569,97.5864,97.4684,97.4783,41121.0
2024-10-30 14:50:00,99.17,99.23,99.17,99.23,32427.0,97.4979,97.5569,97.4979,97.5569,32427.0
2024-10-30 14:55:00,99.23,99.24,99.18,99.24,34101.0,97.5569,97.5668,97.5078,97.5668,34101.0
2024-10-30 15:00:00,99.23,99.24,99.12,99.13,39124.0,97.5569,97.5668,97.4488,97.4586,39124.0
2024-10-30 15:05:00,99.13,99.18,99.07,99.16,35264.0,97.4586,97.5078,97.3996,97.4881,35264.0
2024-10-30 15:10:00,99.17,99.25,99.17,99.25,38990.0,97.4979,97.5766,97.4979,97.5766,38990.0
2024-10-30 15:15:00,99.25,99.26,99.11,99.12,39031.0,97.5766,97.5864,97.4389,97.4488,39031.0
2024-10-30 15:20:00,99.12,99.13,99.02,99.03,47873.0,97.4488,97.4586,97.3505,97.3603,47873.0
2024-10-30 15:25:00,99.03,99.03,98.96,98.98,48847.0,97.3603,97.3603,97.2915,97.3111,48847.0
2024-10-30 15:30:00,98.98,99.03,98.0,98.78,411263.0,97.3111,97.3603,96.3477,97.1145,411263.0
2024-10-30 15:35:00,98.77,98.8,98.71,98.75,72192.0,97.1047,97.1342,97.0457,97.085,72192.0
2024-10-30 15:40:00,98.74,98.76,98.65,98.66,89272.0,97.0752,97.0949,96.9867,96.9965,89272.0
2024-10-30 15:45:00,98.67,98.69,98.57,98.66,111104.0,97.0064,97.026,96.9081,96.9965,111104.0
2024-10-30 15:50:00,98.66,98.76,98.6,98.7,150120.0,96.9965,97.0949,96.9375,97.0359,150120.0
2024-10-30 15:55:00,98.71,98.72,98.55,98.7,336073.0,97.0457,97.0555,96.8884,97.0359,336073.0
2024-10-31 09:30:00,97.8,98.05,97.17,97.35,305519.0,96.151,96.3968,95.5317,95.7086,305519.0
2024-10-31 09:35:00,97.32,97.54,97.1,97.23,198808.0,95.6791,95.8954,95.4628,95.5906,198808.0
2024-10-31 09:40:00,97.23,97.58,97.23,97.34,106327.0,95.5906,95.9347,95.5906,95.6988,106327.0
2024-10-31 09:45:00,97.33,97.44,97.04,97.04,100653.0,95.689,95.7971,95.4039,95.4039,100653.0
2024-10-31 09:50:00,97.05,97.14,96.91,96.96,137339.0,95.4137,95.5022,95.276,95.3252,137339.0
2024-10-31 09:55:00,96.95,97.1,96.8,96.86,150785.0,95.3154,95.4628,95.1679,95.2269,150785.0
2024-10-31 10:00:00,96.86,97.04,96.75,96.96,166305.0,95.2269,95.4039,95.1187,95.3252,166305.0
2024-10-31 10:05:00,96.96,97.24,96.92,97.19,162282.0,95.3252,95.6005,95.2859,95.5513,162282.0
2024-10-31 10:10:00,97.19,97.25,97.03,97.1,121347.0,95.5513,95.6103,95.394,95.4628,121347.0
2024-10-31 10:15:00,97.12,97.4,97.1,97.36,118350.0,95.4825,95.7578,95.4628,95.7185,118350.0
2024-10-31 10:20:00,97.36,97.36,97.17,97.2,89570.0,95.7185,95.7185,95.5317,95.5612,89570.0
2024-10-31 10:25:00,97.24,97.31,97.12,97.14,46522.0,95.6005,95.6693,95.4825,95.5022,46522.0
2024-10-31 10:30:00,97.14,97.28,97.09,97.2,38791.0,95.5022,95.6398,95.453,95.5612,38791.0
2024-10-31 10:35:00,97.2,97.2,97.08,97.13,49305.0,95.5612,95.5612,95.4432,95.4923,49305.0
2024-10-31 10:40:00,97.15,97.16,97.01,97.07,83192.0,95.512,95.5218,95.3744,95.4333,83192.0
2024-10-31 10:45:00,97.06,97.09,96.9,96.95,86249.0,95.4235,95.453,95.2662,95.3154,86249.0
2024-10-31 10:50:00,96.95,97.18,96.92,97.16,98114.0,95.3154,95.5415,95.2859,95.5218,98114.0
2024-10-31 10:55:00,97.15,97.3,97.13,97.28,50044.0,95.512,95.6595,95.4923,95.6398,50044.0
2024-10-31 11:00:00,97.27,97.28,97.18,97.19,58641.0,95.63,95.6398,95.5415,95.5513,58641.0
2024-10-31 11:05:00,97.18,97.55,97.18,97.43,91123.0,95.5415,95.9053,95.5415,95.7873,91123.0
2024-10-31 11:10:00,97.43,97.47,97.31,97.34,47893.0,95.7873,95.8266,95.6693,95.6988,47893.0
2024-10-31 11:15:00,97.32,97.46,97.32,97.44,66326.0,95.6791,95.8168,95.6791,95.7971,66326.0
2024-10-31 11:20:00,97.43,97.55,97.4,97.47,120957.0,95.7873,95.9053,95.7578,95.8266,120957.0
2024-10-31 11:25:00,97.48,97.5,97.44,97.48,23301.0,95.8364,95.8561,95.7971,95.8364,23301.0
2024-10-31 11:30:00,97.47,97.54,97.4,97.44,46968.0,95.8266,95.8954,95.7578,95.7971,46968.0
2024-10-31 11:35:00,97.44,97.57,97.43,97.53,32352.0,95.7971,95.9249,95.7873,95.8856,32352.0
2024-10-31 11:40:00,97.54,97.6,97.52,97.58,38252.0,95.8954,95.9544,95.8758,95.9347,38252.0
2024-10-31 11:45:00,97.57,97.57,97.45,97.5,30512.0,95.9249,95.9249,95.8069,95.8561,30512.0
2024-10-31 11:50:00,97.49,97.49,97.4,97.45,56638.0,95.8463,95.8463,95.7578,95.8069,56638.0
2024-10-31 11:55:00,97.43,97.55,97.41,97.52,39430.0,95.7873,95.9053,95.7676,95.8758,39430.0
2024-10-31 12:00:00,97.54,97.58,97.47,97.53,32572.0,95.8954,95.9347,95.8266,95.8856,32572.0
2024-10-31 12:05:00,97.52,97.6,97.51,97.56,28075.0,95.8758,95.9544,95.8659,95.9151,28075.0
2024-10-31 12:10:00,97.56,97.67,97.55,97.65,47827.0,95.9151,96.0232,95.9053,96.0036,47827.0
2024-10-31 12:15:00,97.66,97.69,97.6,97.61,43323.0,96.0134,96.0429,95.9544,95.9642,43323.0
2024-10-31 12:20:00,97.61,97.69,97.48,97.49,47716.0,95.9642,96.0429,95.8364,95.8463,47716.0
2024-10-31 12:25:00,97.48,97.59,97.43,97.59,45469.0,95.8364,95.9446,95.7873,95.9446,45469.0
2024-10-31 12:30:00,97.59,97.6,97.5,97.56,24472.0,95.9446,95.9544,95.8561,95.9151,24472.0
2024-10-31 12:35:00,97.56,97.68,97.54,97.68,26124.0,95.9151,96.0331,95.8954,96.0331,26124.0
2024-10-31 12:40:00,97.67,97.75,97.61,97.75,37324.0,96.0232,96.1019,95.9642,96.1019,37324.0
2024-10-31 12:45:00,97.73,97.79,97.7,97.72,32897.0,96.0822,96.1412,96.0527,96.0724,32897.0
2024-10-31 12:50:00,97.75,97.78,97.73,97.77,21259.0,96.1019,96.1314,96.0822,96.1215,21259.0
2024-10-31 12:55:00,97.78,97.79,97.61,97.7,58282.0,96.1314,96.1412,95.9642,96.0527,58282.0
2024-10-31 13:00:00,97.71,97.77,97.7,97.76,44671.0,96.0626,96.1215,96.0527,96.1117,44671.0
2024-10-31 13:05:00,97.76,97.82,97.7,97.8,52473.0,96.1117,96.1707,96.0527,96.151,52473.0
2024-10-31 13:10:00,97.8,97.83,97.77,97.81,60274.0,96.151,96.1805,96.1215,96.1609,60274.0
2024-10-31 13:15:00,97.81,97.87,97.79,97.84,54991.0,96.1609,96.2199,96.1412,96.1904,54991.0
2024-10-31 13:20:00,97.84,97.84,97.79,97.81,31705.0,96.1904,96.1904,96.1412,96.1609,31705.0
2024-10-31 13:25:00,97.81,97.84,97.68,97.68,38897.0,96.1609,96.1904,96.0331,96.0331,38897.0
2024-10-31 13:30:00,97.68,97.84,97.65,97.84,37333.0,96.0331,96.1904,96.0036,96.1904,37333.0
2024-10-31 13:35:00,97.83,97.87,97.76,97.84,35182.0,96.1805,96.2199,96.1117,96.1904,35182.0
2024-10-31 13:40:00,97.84,97.89,97.74,97.75,47907.0,96.1904,96.2395,96.092,96.1019,47907.0
2024-10-31 13:45:00,97.76,97.8,97.68,97.78,38659.0,96.1117,96.151,96.0331,96.1314,38659.0
2024-10-31 13:50:00,97.76,97.85,97.76,97.83,33993.0,96.1117,96.2002,96.1117,96.1805,33993.0
2024-10-31 13:55:00,97.83,97.83,97.16,97.73,309464.0,96.1805,96.1805,95.5218,96.0822,309464.0
2024-10-31 14:00:00,97.75,97.81,97.68,97.71,32028.0,96.1019,96.1609,96.0331,96.0626,32028.0
2024-10-31 14:05:00,97.74,97.86,97.74,97.85,37593.0,96.092,96.21,96.092,96.2002,37593.0
2024-10-31 14:10:00,97.85,97.93,97.81,97.93,36187.0,96.2002,96.2788,96.1609,96.2788,36187.0
2024-10-31 14:15:00,97.93,97.98,97.89,97.9,21316.0,96.2788,96.328,96.2395,96.2494,21316.0
2024-10-31 14:20:00,97.9,97.96,97.87,97.96,34496.0,96.2494,96.3083,96.2199,96.3083,34496.0
2024-10-31 14:25:00,97.97,97.97,97.89,97.95,39377.0,96.3182,96.3182,96.2395,96.2985,39377.0
2024-10-31 14:30:00,97.96,98.0,97.84,97.9,33718.0,96.3083,96.3477,96.1904,96.2494,33718.0
2024-10-31 14:35:00,97.9,97.92,97.83,97.91,23955.0,96.2494,96.269,96.1805,96.2592,23955.0
2024-10-31 14:40:00,97.92,97.96,97.87,97.91,42772.0,96.269,96.3083,96.2199,96.2592,42772.0
2024-10-31 14:45:00,97.91,97.93,97.84,97.86,23398.0,96.2592,96.2788,96.1904,96.21,23398.0
2024-10-31 14:50:00,97.87,97.95,97.87,97.92,19192.0,96.2199,96.2985,96.2199,96.269,19192.0
2024-10-31 14:55:00,97.94,98.0,97.9,97.91,77778.0,96.2887,96.3477,96.2494,96.2592,77778.0
2024-10-31 15:00:00,97.91,97.95,97.9,97.93,39029.0,96.2592,96.2985,96.2494,96.2788,39029.0
2024-10-31 15:05:00,97.94,98.0,97.93,97.99,33551.0,96.2887,96.3477,96.2788,96.3378,33551.0
2024-10-31 15:10:00,98.0,98.0,97.92,97.99,37446.0,96.3477,96.3477,96.269,96.3378,37446.0
2024-10-31 15:15:00,97.99,98.02,97.95,98.02,38510.0,96.3378,96.3673,96.2985,96.3673,38510.0
2024-10-31 15:20:00,98.02,98.09,98.01,98.08,61579.0,96.3673,96.4361,96.3575,96.4263,61579.0
2024-10-31 15:25:00,98.07,98.08,97.99,98.02,156059.0,96.4165,96.4263,96.3378,96.3673,156059.0
2024-10-31 15:30:00,98.02,98.02,97.85,97.91,80541.0,96.3673,96.3673,96.2002,96.2592,80541.0
2024-10-31 15:35:00,97.91,97.96,97.88,97.93,86477.0,96.2592,96.3083,96.2297,96.2788,86477.0
2024-10-31 15:40:00,97.93,97.97,97.91,97.97,71719.0,96.2788,96.3182,96.2592,96.3182,71719.0
2024-10-31 15:45:00,97.96,98.02,97.95,98.0,97904.0,96.3083,96.3673,96.2985,96.3477,97904.0
2024-10-31 15:50:00,98.0,98.0,97.9,97.94,165054.0,96.3477,96.3477,96.2494,96.2887,165054.0
2024-10-31 15:55:00,97.94,98.1,97.92,97.98,380435.0,96.2887,96.446,96.269,96.328,380435.0
2024-11-01 09:30:00,98.22,98.22,97.52,97.57,454250.0,96.564,96.564,95.8758,95.9249,454250.0
2024-11-01 09:35:00,97.57,98.1,97.5,98.06,162840.0,95.9249,96.446,95.8561,96.4067,162840.0
2024-11-01 09:40:00,98.06,98.06,97.79,97.82,101335.0,96.4067,96.4067,96.1412,96.1707,101335.0
2024-11-01 09:45:00,97.82,98.1,97.67,98.08,101139.0,96.1707,96.446,96.0232,96.4263,101139.0
2024-11-01 09:50:00,98.08,98.29,98.05,98.12,135180.0,96.4263,96.6328,96.3968,96.4656,135180.0
2024-11-01 09:55:00,98.12,98.22,97.99,98.21,75750.0,96.4656,96.564,96.3378,96.5541,75750.0
2024-11-01 10:00:00,98.21,98.3,98.01,98.04,104576.0,96.5541,96.6426,96.3575,96.387,104576.0
2024-11-01 10:05:00,98.04,98.04,97.85,97.96,105319.0,96.387,96.387,96.2002,96.3083,105319.0
2024-11-01 10:10:00,97.96,98.09,97.89,98.08,162954.0,96.3083,96.4361,96.2395,96.4263,162954.0
2024-11-01 10:15:00,98.07,98.1,97.77,97.98,94879.0,96.4165,96.446,96.1215,96.328,94879.0
2024-11-01 10:20:00,97.98,98.01,97.8,97.87,85908.0,96.328,96.3575,96.151,96.2199,85908.0
2024-11-01 10:25:00,97.88,97.95,97.83,97.92,76769.0,96.2297,96.2985,96.1805,96.269,76769.0
2024-11-01 10:30:00,97.92,98.02,97.7,97.89,170873.0,96.269,96.3673,96.0527,96.2395,170873.0
2024-11-01 10:35:00,97.9,97.92,97.69,97.78,68440.0,96.2494,96.269,96.0429,96.1314,68440.0
2024-11-01 10:40:00,97.78,97.78,97.54,97.59,128571.0,96.1314,96.1314,95.8954,95.9446,128571.0
2024-11-01 10:45:00,97.59,97.68,97.53,97.66,66580.0,95.9446,96.0331,95.8856,96.0134,66580.0
2024-11-01 10:50:00,97.66,97.85,97.6,97.79,92382.0,96.0134,96.2002,95.9544,96.1412,92382.0
2024-11-01 10:55:00,97.8,97.89,97.75,97.77,79487.0,96.151,96.2395,96.1019,96.1215,79487.0
2024-11-01 11:00:00,97.77,97.93,97.75,97.93,57782.0,96.1215,96.2788,96.1019,96.2788,57782.0
2024-11-01 11:05:00,97.94,97.94,97.69,97.75,77146.0,96.2887,96.2887,96.0429,96.1019,77146.0
2024-11-01 11:10:00,97.76,97.99,97.75,97.93,100150.0,96.1117,96.3378,96.1019,96.2788,100150.0
2024-11-01 11:15:00,97.93,97.94,97.72,97.73,102334.0,96.2788,96.2887,96.0724,96.0822,102334.0
2024-11-01 11:20:00,97.72,97.86,97.7,97.85,59931.0,96.0724,96.21,96.0527,96.2002,59931.0
2024-11-01 11:25:00,97.86,97.95,97.84,97.94,57436.0,96.21,96.2985,96.1904,96.2887,57436.0
2024-11-01 11:30:00,97.94,97.99,97.9,97.96,50391.0,96.2887,96.3378,96.2494,96.3083,50391.0
2024-11-01 11:35:00,97.98,98.07,97.95,98.04,49019.0,96.328,96.4165,96.2985,96.387,49019.0
2024-11-01 11:40:00,98.04,98.14,98.03,98.09,43421.0,96.387,96.4853,96.3772,96.4361,43421.0
2024-11-01 11:45:00,98.09,98.18,98.09,98.12,52910.0,96.4361,96.5246,96.4361,96.4656,52910.0
2024-11-01 11:50:00,98.13,98.14,97.98,98.06,54917.0,96.4755,96.4853,96.328,96.4067,54917.0
2024-11-01 11:55:00,98.06,98.14,98.03,98.09,43479.0,96.4067,96.4853,96.3772,96.4361,43479.0
2024-11-01 12:00:00,98.09,98.22,98.09,98.18,70736.0,96.4361,96.564,96.4361,96.5246,70736.0
2024-11-01 12:05:00,98.16,98.2,98.13,98.2,56779.0,96.505,96.5443,96.4755,96.5443,56779.0
2024-11-01 12:10:00,98.19,98.2,98.01,98.01,37446.0,96.5345,96.5443,96.3575,96.3575,37446.0
2024-11-01 12:15:00,98.02,98.02,97.92,98.0,39005.0,96.3673,96.3673,96.269,96.3477,39005.0
2024-11-01 12:20:00,98.0,98.0,97.9,97.96,42360.0,96.3477,96.3477,96.2494,96.3083,42360.0
2024-11-01 12:25:00,97.96,98.03,97.89,98.02,53225.0,96.3083,96.3772,96.2395,96.3673,53225.0
2024-11-01 12:30:00,98.02,98.1,97.96,98.06,59036.0,96.3673,96.446,96.3083,96.4067,59036.0
2024-11-01 12:35:00,98.06,98.16,98.03,98.13,46327.0,96.4067,96.505,96.3772,96.4755,46327.0
2024-11-01 12:40:00,98.13,98.16,98.02,98.03,56379.0,96.4755,96.505,96.3673,96.3772,56379.0
2024-11-01 12:45:00,98.02,98.09,98.01,98.04,44765.0,96.3673,96.4361,96.3575,96.387,44765.0
2024-11-01 12:50:00,98.03,98.07,98.02,98.05,27635.0,96.3772,96.4165,96.3673,96.3968,27635.0
2024-11-01 12:55:00,98.06,98.08,98.01,98.03,47218.0,96.4067,96.4263,96.3575,96.3772,47218.0
2024-11-01 13:00:00,98.03,98.08,97.96,98.03,52479.0,96.3772,96.4263,96.3083,96.3772,52479.0
2024-11-01 13:05:00,98.02,98.04,97.89,97.9,39803.0,96.3673,96.387,96.2395,96.2494,39803.0
2024-11-01 13:10:00,97.91,98.0,97.89,97.99,37009.0,96.2592,96.3477,96.2395,96.3378,37009.0
2024-11-01 13:15:00,98.0,98.04,97.98,98.03,22411.0,96.3477,96.387,96.328,96.3772,22411.0
2024-11-01 13:20:00,98.04,98.05,97.97,98.04,22840.0,96.387,96.3968,96.3182,96.387,22840.0
2024-11-01 13:25:00,98.03,98.15,98.02,98.11,39445.0,96.3772,96.4951,96.3673,96.4558,39445.0
2024-11-01 13:30:00,98.1,98.12,97.89,97.9,54135.0,96.446,96.4656,96.2395,96.2494,54135.0
2024-11-01 13:35:00,97.9,97.9,97.72,97.72,64501.0,96.2494,96.2494,96.0724,96.0724,64501.0
2024-11-01 13:40:00,97.72,97.75,97.66,97.74,51407.0,96.0724,96.1019,96.0134,96.092,51407.0
2024-11-01 13:45:00,97.74,97.77,97.68,97.73,58345.0,96.092,96.1215,96.0331,96.0822,58345.0
2024-11-01 13:50:00,97.72,97.8,97.71,97.73,37630.0,96.0724,96.151,96.0626,96.0822,37630.0
2024-11-01 13:55:00,97.73,97.73,97.65,97.66,52366.0,96.0822,96.0822,96.0036,96.0134,52366.0
2024-11-01 14:00:00,97.66,97.71,97.63,97.7,32099.0,96.0134,96.0626,95.9839,96.0527,32099.0
2024-11-01 14:05:00,97.72,97.72,97.57,97.58,53866.0,96.0724,96.0724,95.9249,95.9347,53866.0
2024-11-01 14:10:00,97.6,97.61,97.53,97.56,31520.0,95.9544,95.9642,95.8856,95.9151,31520.0
2024-11-01 14:15:00,97.55,97.57,97.51,97.53,35032.0,95.9053,95.9249,95.8659,95.8856,35032.0
2024-11-01 14:20:00,97.52,97.55,97.44,97.55,99448.0,95.8758,95.9053,95.7971,95.9053,99448.0
2024-11-01 14:25:00,97.55,97.6,97.53,97.55,29296.0,95.9053,95.9544,95.8856,95.9053,29296.0
2024-11-01 14:30:00,97.56,97.62,97.52,97.59,29361.0,95.9151,95.9741,95.8758,95.9446,29361.0
2024-11-01 14:35:00,97.6,97.65,97.59,97.63,46363.0,95.9544,96.0036,95.9446,95.9839,46363.0
2024-11-01 14:40:00,97.63,97.63,97.57,97.58,22319.0,95.9839,95.9839,95.9249,95.9347,22319.0
2024-11-01 14:45:00,97.59,97.6,97.53,97.54,35162.0,95.9446,95.9544,95.8856,95.8954,35162.0
2024-11-01 14:50:00,97.54,97.67,97.54,97.65,25648.0,95.8954,96.0232,95.8954,96.0036,25648.0
2024-11-01 14:55:00,97.63,97.67,97.57,97.64,35175.0,95.9839,96.0232,95.9249,95.9937,35175.0
2024-11-01 15:00:00,97.63,97.67,97.62,97.67,23879.0,95.9839,96.0232,95.9741,96.0232,23879.0
2024-11-01 15:05:00,97.67,97.7,97.65,97.67,34373.0,96.0232,96.0527,96.0036,96.0232,34373.0
2024-11-01 15:10:00,97.68,97.72,97.63,97.64,41106.0,96.0331,96.0724,95.9839,95.9937,41106.0
2024-11-01 15:15:00,97.65,97.69,97.64,97.67,36870.0,96.0036,96.0429,95.9937,96.0232,36870.0
2024-11-01 15:20:00,97.68,97.69,97.64,97.68,39223.0,96.0331,96.0429,95.9937,96.0331,39223.0
2024-11-01 15:25:00,97.67,97.77,97.66,97.67,70815.0,96.0232,96.1215,96.0134,96.0232,70815.0
2024-11-01 15:30:00,97.68,97.68,97.61,97.66,35530.0,96.0331,96.0331,95.9642,96.0134,35530.0
2024-11-01 15:35:00,97.66,97.69,97.62,97.64,79180.0,96.0134,96.0429,95.9741,95.9937,79180.0
2024-11-01 15:40:00,97.64,97.64,97.53,97.63,97527.0,95.9937,95.9937,95.8856,95.9839,97527.0
2024-11-01 15:45:00,97.63,97.66,97.52,97.56,166253.0,95.9839,96.0134,95.8758,95.9151,166253.0
2024-11-01 15:50:00,97.55,97.55,97.42,97.54,168781.0,95.9053,95.9053,95.7774,95.8954,168781.0
2024-11-01 15:55:00,97.54,97.6,97.5,97.56,337413.0,95.8954,95.9544,95.8561,95.9151,337413.0
2024-11-04 09:30:00,98.82,99.66,98.75,99.48,550814.0,97.1538,97.9797,97.085,97.8027,550814.0
2024-11-04 09:35:00,99.5,99.54,99.07,99.17,237088.0,97.8224,97.8617,97.3996,97.4979,237088.0
2024-11-04 09:40:00,99.15,99.88,99.05,99.8,358168.0,97.4783,98.196,97.38,98.1173,358168.0
2024-11-04 09:45:00,99.79,99.79,99.15,99.38,168829.0,98.1075,98.1075,97.4783,97.7044,168829.0
2024-11-04 09:50:00,99.39,99.56,99.29,99.43,123025.0,97.7142,97.8814,97.6159,97.7536,123025.0
2024-11-04 09:55:00,99.42,99.46,98.96,99.06,158557.0,97.7437,97.783,97.2915,97.3898,158557.0
2024-11-04 10:00:00,99.07,99.2,98.85,99.02,120031.0,97.3996,97.5274,97.1833,97.3505,120031.0
2024-11-04 10:05:00,99.02,99.07,98.75,98.83,80622.0,97.3505,97.3996,97.085,97.1637,80622.0
2024-11-04 10:10:00,98.84,98.9,98.62,98.87,132501.0,97.1735,97.2325,96.9572,97.203,132501.0
2024-11-04 10:15:00,98.86,98.97,98.78,98.91,78515.0,97.1932,97.3013,97.1145,97.2423,78515.0
2024-11-04 10:20:00,98.9,99.04,98.89,98.96,227177.0,97.2325,97.3701,97.2227,97.2915,227177.0
2024-11-04 10:25:00,98.97,99.03,98.86,98.95,112802.0,97.3013,97.3603,97.1932,97.2816,112802.0
2024-11-04 10:30:00,98.95,99.05,98.9,98.99,69812.0,97.2816,97.38,97.2325,97.321,69812.0
2024-11-04 10:35:00,99.0,99.2,98.99,99.17,86547.0,97.3308,97.5274,97.321,97.4979,86547.0
2024-11-04 10:40:00,99.15,99.25,99.12,99.22,70985.0,97.4783,97.5766,97.4488,97.5471,70985.0
2024-11-04 10:45:00,99.22,99.3,99.09,99.28,179705.0,97.5471,97.6257,97.4193,97.6061,179705.0
2024-11-04 10:50:00,99.28,99.43,99.26,99.43,141875.0,97.6061,97.7536,97.5864,97.7536,141875.0
2024-11-04 10:55:00,99.42,99.56,99.4,99.49,120999.0,97.7437,97.8814,97.7241,97.8125,120999.0
2024-11-04 11:00:00,99.51,99.52,99.4,99.4,98117.0,97.8322,97.842,97.7241,97.7241,98117.0
2024-11-04 11:05:00,99.4,99.42,99.25,99.28,48668.0,97.7241,97.7437,97.5766,97.6061,48668.0
2024-11-04 11:10:00,99.28,99.4,99.26,99.31,54108.0,97.6061,97.7241,97.5864,97.6356,54108.0
2024-11-04 11:15:00,99.31,99.31,99.12,99.12,38795.0,97.6356,97.6356,97.4488,97.4488,38795.0
2024-11-04 11:20:00,99.11,99.13,98.96,99.13,89449.0,97.4389,97.4586,97.2915,97.4586,89449.0
2024-11-04 11:25:00,99.13,99.2,99.06,99.15,156420.0,97.4586,97.5274,97.3898,97.4783,156420.0
2024-11-04 11:30:00,99.15,99.23,99.11,99.12,62394.0,97.4783,97.5569,97.4389,97.4488,62394.0
2024-11-04 11:35:00,99.11,99.18,98.89,98.92,61041.0,97.4389,97.5078,97.2227,97.2522,61041.0
2024-11-04 11:40:00,98.92,99.04,98.86,98.92,62253.0,97.2522,97.3701,97.1932,97.2522,62253.0
2024-11-04 11:45:00,98.93,98.96,98.72,98.72,51513.0,97.262,97.2915,97.0555,97.0555,51513.0
2024-11-04 11:50:00,98.72,98.73,98.58,98.58,42789.0,97.0555,97.0654,96.9179,96.9179,42789.0
2024-11-04 11:55:00,98.58,98.59,98.41,98.55,57893.0,96.9179,96.9277,96.7508,96.8884,57893.0
2024-11-04 12:00:00,98.56,98.71,98.55,98.67,65443.0,96.8982,97.0457,96.8884,97.0064,65443.0
2024-11-04 12:05:00,98.66,98.68,98.54,98.56,25774.0,96.9965,97.0162,96.8786,96.8982,25774.0
2024-11-04 12:10:00,98.56,98.66,98.56,98.62,36993.0,96.8982,96.9965,96.8982,96.9572,36993.0
2024-11-04 12:15:00,98.61,98.61,98.53,98.6,27491.0,96.9474,96.9474,96.8687,96.9375,27491.0
2024-11-04 12:20:00,98.6,98.75,98.6,98.75,28999.0,96.9375,97.085,96.9375,97.085,28999.0
2024-11-04 12:25:00,98.76,98.76,98.6,98.6,20048.0,97.0949,97.0949,96.9375,96.9375,20048.0
2024-11-04 12:30:00,98.61,98.77,98.61,98.77,34678.0,96.9474,97.1047,96.9474,97.1047,34678.0
2024-11-04 12:35:00,98.77,98.81,98.75,98.78,44025.0,97.1047,97.144,97.085,97.1145,44025.0
2024-11-04 12:40:00,98.79,98.82,98.69,98.73,26167.0,97.1243,97.1538,97.026,97.0654,26167.0
2024-11-04 12:45:00,98.73,98.77,98.64,98.69,34453.0,97.0654,97.1047,96.9769,97.026,34453.0
2024-11-04 12:50:00,98.72,98.75,98.67,98.74,36713.0,97.0555,97.085,97.0064,97.0752,36713.0
2024-11-04 12:55:00,98.72,98.79,98.66,98.75,49281.0,97.0555,97.1243,96.9965,97.085,49281.0
2024-11-04 13:00:00,98.75,98.77,98.62,98.65,70025.0,97.085,97.1047,96.9572,96.9867,70025.0
2024-11-04 13:05:00,98.65,98.66,98.51,98.54,54236.0,96.9867,96.9965,96.8491,96.8786,54236.0
2024-11-04 13:10:00,98.55,98.61,98.53,98.59,46343.0,96.8884,96.9474,96.8687,96.9277,46343.0
2024-11-04 13:15:00,98.59,98.7,98.58,98.61,63344.0,96.9277,97.0359,96.9179,96.9474,63344.0
2024-11-04 13:20:00,98.62,98.66,98.6,98.64,30006.0,96.9572,96.9965,96.9375,96.9769,30006.0
2024-11-04 13:25:00,98.64,98.72,98.63,98.68,35175.0,96.9769,97.0555,96.967,97.0162,35175.0
2024-11-04 13:30:00,98.67,98.69,98.62,98.67,42062.0,97.0064,97.026,96.9572,97.0064,42062.0
2024-11-04 13:35:00,98.66,98.75,98.66,98.73,31218.0,96.9965,97.085,96.9965,97.0654,31218.0
2024-11-04 13:40:00,98.73,98.82,98.73,98.78,24210.0,97.0654,97.1538,97.0654,97.1145,24210.0
2024-11-04 13:45:00,98.76,98.79,98.75,98.79,16260.0,97.0949,97.1243,97.085,97.1243,16260.0
2024-11-04 13:50:00,98.79,98.79,98.71,98.74,23427.0,97.1243,97.1243,97.0457,97.0752,23427.0
2024-11-04 13:55:00,98.73,98.74,98.58,98.59,28647.0,97.0654,97.0752,96.9179,96.9277,28647.0
2024-11-04 14:00:00,98.6,98.64,98.6,98.61,17704.0,96.9375,96.9769,96.9375,96.9474,17704.0
2024-11-04 14:05:00,98.62,98.68,98.6,98.61,26011.0,96.9572,97.0162,96.9375,96.9474,26011.0
2024-11-04 14:10:00,98.61,98.68,98.57,98.66,27605.0,96.9474,97.0162,96.9081,96.9965,27605.0
2024-11-04 14:15:00,98.66,98.68,98.63,98.65,22647.0,96.9965,97.0162,96.967,96.9867,22647.0
2024-11-04 14:20:00,98.65,98.67,98.61,98.61,22299.0,96.9867,97.0064,96.9474,96.9474,22299.0
2024-11-04 14:25:00,98.61,98.64,98.54,98.54,22166.0,96.9474,96.9769,96.8786,96.8786,22166.0
2024-11-04 14:30:00,98.53,98.63,98.51,98.61,37907.0,96.8687,96.967,96.8491,96.9474,37907.0
2024-11-04 14:35:00,98.62,98.62,98.53,98.59,39941.0,96.9572,96.9572,96.8687,96.9277,39941.0
2024-11-04 14:40:00,98.58,98.6,98.5,98.54,50478.0,96.9179,96.9375,96.8392,96.8786,50478.0
2024-11-04 14:45:00,98.53,98.6,98.52,98.57,27664.0,96.8687,96.9375,96.8589,96.9081,27664.0
2024-11-04 14:50:00,98.57,98.64,98.57,98.58,20876.0,96.9081,96.9769,96.9081,96.9179,20876.0
2024-11-04 14:55:00,98.57,98.61,98.57,98.58,31649.0,96.9081,96.9474,96.9081,96.9179,31649.0
2024-11-04 15:00:00,98.57,98.58,98.48,98.49,38010.0,96.9081,96.9179,96.8196,96.8294,38010.0
2024-11-04 15:05:00,98.49,98.52,98.44,98.45,29978.0,96.8294,96.8589,96.7802,96.7901,29978.0
2024-11-04 15:10:00,98.44,98.46,98.39,98.4,32618.0,96.7802,96.7999,96.7311,96.7409,32618.0
2024-11-04 15:15:00,98.39,98.45,98.36,98.45,50668.0,96.7311,96.7901,96.7016,96.7901,50668.0
2024-11-04 15:20:00,98.45,98.56,98.43,98.52,44028.0,96.7901,96.8982,96.7704,96.8589,44028.0
2024-11-04 15:25:00,98.53,98.63,98.52,98.61,35067.0,96.8687,96.967,96.8589,96.9474,35067.0
2024-11-04 15:30:00,98.61,98.67,98.6,98.6,45700.0,96.9474,97.0064,96.9375,96.9375,45700.0
2024-11-04 15:35:00,98.6,98.61,98.52,98.54,49977.0,96.9375,96.9474,96.8589,96.8786,49977.0
2024-11-04 15:40:00,98.53,98.59,98.5,98.57,76729.0,96.8687,96.9277,96.8392,96.9081,76729.0
2024-11-04 15:45:00,98.58,98.66,98.54,98.63,95395.0,96.9179,96.9965,96.8786,96.967,95395.0
2024-11-04 15:50:00,98.63,98.64,98.48,98.49,136198.0,96.967,96.9769,96.8196,96.8294,136198.0
2024-11-04 15:55:00,98.49,98.53,98.37,98.42,317507.0,96.8294,96.8687,96.7114,96.7606,317507.0
2024-11-05 09:30:00,99.97,101.09,99.92,100.59,838930.0,98.2844,99.3856,98.2353,98.894,838930.0
2024-11-05 09:35:00,100.56,100.6,99.87,99.89,410367.0,98.8645,98.9038,98.1861,98.2058,410367.0
2024-11-05 09:40:00,99.88,100.1,99.72,99.89,296711.0,98.196,98.4123,98.0387,98.2058,296711.0
2024-11-05 09:45:00,99.91,100.0,99.64,99.95,289481.0,98.2255,98.3139,97.96,98.2648,289481.0
2024-11-05 09:50:00,99.95,99.95,99.71,99.73,143146.0,98.2648,98.2648,98.0288,98.0485,143146.0
2024-11-05 09:55:00,99.7,99.92,99.6,99.7,233934.0,98.019,98.2353,97.9207,98.019,233934.0
2024-11-05 10:00:00,99.69,99.91,99.5,99.9,241710.0,98.0092,98.2255,97.8224,98.2156,241710.0
2024-11-05 10:05:00,99.9,99.95,99.5,99.58,138267.0,98.2156,98.2648,97.8224,97.901,138267.0
2024-11-05 10:10:00,99.58,99.7,99.54,99.57,127938.0,97.901,98.019,97.8617,97.8912,127938.0
2024-11-05 10:15:00,99.57,99.64,99.49,99.62,193385.0,97.8912,97.96,97.8125,97.9404,193385.0
2024-11-05 10:20:00,99.61,99.78,99.59,99.76,120465.0,97.9305,98.0977,97.9109,98.078,120465.0
2024-11-05 10:25:00,99.78,99.79,99.54,99.55,71220.0,98.0977,98.1075,97.8617,97.8715,71220.0
2024-11-05 10:30:00,99.55,99.61,99.36,99.57,136187.0,97.8715,97.9305,97.6847,97.8912,136187.0
2024-11-05 10:35:00,99.57,99.88,99.56,99.87,100187.0,97.8912,98.196,97.8814,98.1861,100187.0
2024-11-05 10:40:00,99.86,100.06,99.8,100.03,177058.0,98.1763,98.3729,98.1173,98.3434,177058.0
2024-11-05 10:45:00,100.04,100.05,99.97,100.02,80694.0,98.3533,98.3631,98.2844,98.3336,80694.0
2024-11-05 10:50:00,100.03,100.03,99.73,99.76,66867.0,98.3434,98.3434,98.0485,98.078,66867.0
2024-11-05 10:55:00,99.77,99.87,99.72,99.76,76153.0,98.0878,98.1861,98.0387,98.078,76153.0
2024-11-05 11:00:00,99.73,99.74,99.62,99.63,59100.0,98.0485,98.0583,97.9404,97.9502,59100.0
2024-11-05 11:05:00,99.63,99.74,99.62,99.72,69770.0,97.9502,98.0583,97.9404,98.0387,69770.0
2024-11-05 11:10:00,99.73,99.73,99.63,99.71,38607.0,98.0485,98.0485,97.9502,98.0288,38607.0
2024-11-05 11:15:00,99.7,99.9,99.68,99.9,104611.0,98.019,98.2156,97.9993,98.2156,104611.0
2024-11-05 11:20:00,99.9,99.96,99.83,99.96,115756.0,98.2156,98.2746,98.1468,98.2746,115756.0
2024-11-05 11:25:00,99.95,99.99,99.83,99.89,71270.0,98.2648,98.3041,98.1468,98.2058,71270.0
2024-11-05 11:30:00,99.9,99.92,99.8,99.82,41621.0,98.2156,98.2353,98.1173,98.137,41621.0
2024-11-05 11:35:00,99.83,99.87,99.65,99.69,78976.0,98.1468,98.1861,97.9698,98.0092,78976.0
2024-11-05 11:40:00,99.68,99.73,99.59,99.65,48946.0,97.9993,98.0485,97.9109,97.9698,48946.0
2024-11-05 11:45:00,99.63,99.7,99.47,99.58,88095.0,97.9502,98.019,97.7929,97.901,88095.0
2024-11-05 11:50:00,99.58,99.6,99.51,99.58,37757.0,97.901,97.9207,97.8322,97.901,37757.0
2024-11-05 11:55:00,99.59,99.62,99.44,99.44,39646.0,97.9109,97.9404,97.7634,97.7634,39646.0
2024-11-05 12:00:00,99.44,99.52,99.42,99.45,33533.0,97.7634,97.842,97.7437,97.7732,33533.0
2024-11-05 12:05:00,99.45,99.51,99.45,99.47,40120.0,97.7732,97.8322,97.7732,97.7929,40120.0
2024-11-05 12:10:00,99.49,99.5,99.42,99.5,45344.0,97.8125,97.8224,97.7437,97.8224,45344.0
2024-11-05 12:15:00,99.5,99.5,99.26,99.29,93231.0,97.8224,97.8224,97.5864,97.6159,93231.0
2024-11-05 12:20:00,99.28,99.34,99.24,99.3,58567.0,97.6061,97.6651,97.5668,97.6257,58567.0
2024-11-05 12:25:00,99.3,99.47,99.25,99.4,64958.0,97.6257,97.7929,97.5766,97.7241,64958.0
2024-11-05 12:30:00,99.4,99.47,99.35,99.41,67518.0,97.7241,97.7929,97.6749,97.7339,67518.0
2024-11-05 12:35:00,99.42,99.49,99.4,99.47,53522.0,97.7437,97.8125,97.7241,97.7929,53522.0
2024-11-05 12:40:00,99.46,99.46,99.35,99.35,47979.0,97.783,97.783,97.6749,97.6749,47979.0
2024-11-05 12:45:00,99.36,99.48,99.35,99.46,46879.0,97.6847,97.8027,97.6749,97.783,46879.0
2024-11-05 12:50:00,99.47,99.49,99.45,99.46,64668.0,97.7929,97.8125,97.7732,97.783,64668.0
2024-11-05 12:55:00,99.46,99.49,99.43,99.44,36907.0,97.783,97.8125,97.7536,97.7634,36907.0
2024-11-05 13:00:00,99.44,99.46,99.37,99.42,41641.0,97.7634,97.783,97.6946,97.7437,41641.0
2024-11-05 13:05:00,99.42,99.44,99.36,99.37,38222.0,97.7437,97.7634,97.6847,97.6946,38222.0
2024-11-05 13:10:00,99.38,99.38,99.32,99.35,46468.0,97.7044,97.7044,97.6454,97.6749,46468.0
2024-11-05 13:15:00,99.35,99.47,99.35,99.41,51628.0,97.6749,97.7929,97.6749,97.7339,51628.0
2024-11-05 13:20:00,99.41,99.42,99.37,99.4,31752.0,97.7339,97.7437,97.6946,97.7241,31752.0
2024-11-05 13:25:00,99.4,99.46,99.39,99.43,59547.0,97.7241,97.783,97.7142,97.7536,59547.0
2024-11-05 13:30:00,99.44,99.45,99.31,99.32,24681.0,97.7634,97.7732,97.6356,97.6454,24681.0
2024-11-05 13:35:00,99.32,99.33,99.22,99.23,57145.0,97.6454,97.6552,97.5471,97.5569,57145.0
2024-11-05 13:40:00,99.23,99.33,99.23,99.3,31745.0,97.5569,97.6552,97.5569,97.6257,31745.0
2024-11-05 13:45:00,99.3,99.33,99.24,99.27,30295.0,97.6257,97.6552,97.5668,97.5963,30295.0
2024-11-05 13:50:00,99.27,99.34,99.26,99.32,20133.0,97.5963,97.6651,97.5864,97.6454,20133.0
2024-11-05 13:55:00,99.31,99.31,99.23,99.27,32317.0,97.6356,97.6356,97.5569,97.5963,32317.0
2024-11-05 14:00:00,99.27,99.31,99.25,99.26,24459.0,97.5963,97.6356,97.5766,97.5864,24459.0
2024-11-05 14:05:00,99.26,99.33,99.21,99.3,33545.0,97.5864,97.6552,97.5373,97.6257,33545.0
2024-11-05 14:10:00,99.29,99.34,99.24,99.27,29832.0,97.6159,97.6651,97.5668,97.5963,29832.0
2024-11-05 14:15:00,99.28,99.28,99.23,99.27,28713.0,97.6061,97.6061,97.5569,97.5963,28713.0
2024-11-05 14:20:00,99.27,99.27,99.15,99.19,89012.0,97.5963,97.5963,97.4783,97.5176,89012.0
2024-11-05 14:25:00,99.19,99.33,99.18,99.28,47502.0,97.5176,97.6552,97.5078,97.6061,47502.0
2024-11-05 14:30:00,99.27,99.28,99.21,99.23,23689.0,97.5963,97.6061,97.5373,97.5569,23689.0
2024-11-05 14:35:00,99.23,99.25,99.2,99.22,20089.0,97.5569,97.5766,97.5274,97.5471,20089.0
2024-11-05 14:40:00,99.23,99.28,99.22,99.27,57044.0,97.5569,97.6061,97.5471,97.5963,57044.0
2024-11-05 14:45:00,99.26,99.27,99.17,99.18,60580.0,97.5864,97.5963,97.4979,97.5078,60580.0
2024-11-05 14:50:00,99.17,99.18,99.0,99.03,165369.0,97.4979,97.5078,97.3308,97.3603,165369.0
2024-11-05 14:55:00,99.03,99.08,98.95,99.05,123637.0,97.3603,97.4095,97.2816,97.38,123637.0
2024-11-05 15:00:00,99.06,99.18,99.03,99.13,90522.0,97.3898,97.5078,97.3603,97.4586,90522.0
2024-11-05 15:05:00,99.13,99.44,99.12,99.41,177893.0,97.4586,97.7634,97.4488,97.7339,177893.0
2024-11-05 15:10:00,99.41,99.47,99.33,99.38,44806.0,97.7339,97.7929,97.6552,97.7044,44806.0
2024-11-05 15:15:00,99.37,99.37,99.28,99.33,34936.0,97.6946,97.6946,97.6061,97.6552,34936.0
2024-11-05 15:20:00,99.33,99.37,99.28,99.29,58063.0,97.6552,97.6946,97.6061,97.6159,58063.0
2024-11-05 15:25:00,99.29,99.3,99.22,99.27,63905.0,97.6159,97.6257,97.5471,97.5963,63905.0
2024-11-05 15:30:00,99.27,99.32,99.24,99.28,53369.0,97.5963,97.6454,97.5668,97.6061,53369.0
2024-11-05 15:35:00,99.29,99.33,99.2,99.3,142354.0,97.6159,97.6552,97.5274,97.6257,142354.0
2024-11-05 15:40:00,99.31,99.32,99.23,99.29,69924.0,97.6356,97.6454,97.5569,97.6159,69924.0
2024-11-05 15:45:00,99.29,99.29,99.21,99.29,91545.0,97.6159,97.6159,97.5373,97.6159,91545.0
2024-11-05 15:50:00,99.28,99.34,99.17,99.17,171452.0,97.6061,97.6651,97.4979,97.4979,171452.0
2024-11-05 15:55:00,99.17,99.26,99.1,99.24,445444.0,97.4979,97.5864,97.4291,97.5668,445444.0
2024-11-06 09:30:00,95.8,96.2,94.79,94.83,238431.0,94.1848,94.578,93.1918,93.2311,238431.0
2024-11-06 09:35:00,94.81,95.77,94.76,95.43,1805447.0,93.2115,94.1553,93.1623,93.821,1805447.0
2024-11-06 09:40:00,95.45,96.2,95.32,95.8,982760.0,93.8407,94.578,93.7129,94.1848,982760.0
2024-11-06 09:45:00,95.8,96.3,95.75,96.15,413317.0,94.1848,94.6763,94.1356,94.5289,413317.0
2024-11-06 09:50:00,96.11,96.13,95.77,96.0,364226.0,94.4895,94.5092,94.1553,94.3814,364226.0
2024-11-06 09:55:00,96.0,96.18,95.82,95.95,436728.0,94.3814,94.5584,94.2044,94.3322,436728.0
2024-11-06 10:00:00,95.96,96.56,95.88,96.54,313710.0,94.3421,94.9319,94.2634,94.9123,313710.0
2024-11-06 10:05:00,96.56,96.93,96.42,96.55,331513.0,94.9319,95.2957,94.7943,94.9221,331513.0
2024-11-06 10:10:00,96.56,97.06,96.53,97.02,306153.0,94.9319,95.4235,94.9024,95.3842,306153.0
2024-11-06 10:15:00,97.02,97.32,96.91,97.1,222592.0,95.3842,95.6791,95.276,95.4628,222592.0
2024-11-06 10:20:00,97.1,97.17,96.85,97.06,141127.0,95.4628,95.5317,95.2171,95.4235,141127.0
2024-11-06 10:25:00,97.05,97.21,97.0,97.2,90081.0,95.4137,95.571,95.3645,95.5612,90081.0
2024-11-06 10:30:00,97.18,97.22,96.87,97.05,116656.0,95.5415,95.5808,95.2367,95.4137,116656.0
2024-11-06 10:35:00,97.05,97.21,96.72,96.76,203509.0,95.4137,95.571,95.0892,95.1286,203509.0
2024-11-06 10:40:00,96.76,96.99,96.63,96.67,121331.0,95.1286,95.3547,95.0008,95.0401,121331.0
2024-11-06 10:45:00,96.69,96.89,96.6,96.78,91078.0,95.0598,95.2564,94.9713,95.1482,91078.0
2024-11-06 10:50:00,96.8,96.81,96.52,96.6,90723.0,95.1679,95.1777,94.8926,94.9713,90723.0
2024-11-06 10:55:00,96.61,96.84,96.52,96.74,138448.0,94.9811,95.2072,94.8926,95.1089,138448.0
2024-11-06 11:00:00,96.74,96.97,96.64,96.87,108060.0,95.1089,95.335,95.0106,95.2367,108060.0
2024-11-06 11:05:00,96.86,96.88,96.7,96.74,78028.0,95.2269,95.2465,95.0696,95.1089,78028.0
2024-11-06 11:10:00,96.73,96.75,96.61,96.69,87198.0,95.0991,95.1187,94.9811,95.0598,87198.0
2024-11-06 11:15:00,96.69,96.73,96.48,96.51,125673.0,95.0598,95.0991,94.8533,94.8828,125673.0
2024-11-06 11:20:00,96.52,96.52,96.22,96.24,116387.0,94.8926,94.8926,94.5977,94.6173,116387.0
2024-11-06 11:25:00,96.24,96.52,96.2,96.22,130522.0,94.6173,94.8926,94.578,94.5977,130522.0
2024-11-06 11:30:00,96.23,96.36,96.18,96.25,86385.0,94.6075,94.7353,94.5584,94.6272,86385.0
2024-11-06 11:35:00,96.24,96.41,96.24,96.38,61246.0,94.6173,94.7845,94.6173,94.755,61246.0
2024-11-06 11:40:00,96.39,96.48,96.34,96.43,74278.0,94.7648,94.8533,94.7157,94.8041,74278.0
2024-11-06 11:45:00,96.42,96.51,96.33,96.46,86034.0,94.7943,94.8828,94.7058,94.8336,86034.0
2024-11-06 11:50:00,96.46,96.66,96.43,96.62,129167.0,94.8336,95.0303,94.8041,94.9909,129167.0
2024-11-06 11:55:00,96.63,96.88,96.6,96.74,121880.0,95.0008,95.2465,94.9713,95.1089,121880.0
2024-11-06 12:00:00,96.75,96.85,96.75,96.78,81527.0,95.1187,95.2171,95.1187,95.1482,81527.0
2024-11-06 12:05:00,96.78,96.81,96.68,96.71,64648.0,95.1482,95.1777,95.0499,95.0794,64648.0
2024-11-06 12:10:00,96.72,96.75,96.64,96.67,53823.0,95.0892,95.1187,95.0106,95.0401,53823.0
2024-11-06 12:15:00,96.67,96.67,96.54,96.64,61478.0,95.0401,95.0401,94.9123,95.0106,61478.0
2024-11-06 12:20:00,96.65,96.74,96.6,96.7,53832.0,95.0204,95.1089,94.9713,95.0696,53832.0
2024-11-06 12:25:00,96.71,96.78,96.67,96.75,55828.0,95.0794,95.1482,95.0401,95.1187,55828.0
2024-11-06 12:30:00,96.75,96.75,96.56,96.58,49414.0,95.1187,95.1187,94.9319,94.9516,49414.0
2024-11-06 12:35:00,96.58,96.67,96.55,96.65,53740.0,94.9516,95.0401,94.9221,95.0204,53740.0
2024-11-06 12:40:00,96.65,96.66,96.51,96.54,37467.0,95.0204,95.0303,94.8828,94.9123,37467.0
2024-11-06 12:45:00,96.54,96.63,96.53,96.6,84814.0,94.9123,95.0008,94.9024,94.9713,84814.0
2024-11-06 12:50:00,96.6,96.72,96.57,96.71,76666.0,94.9713,95.0892,94.9418,95.0794,76666.0
2024-11-06 12:55:00,96.71,96.85,96.7,96.76,59859.0,95.0794,95.2171,95.0696,95.1286,59859.0
2024-11-06 13:00:00,96.74,96.79,96.69,96.76,62262.0,95.1089,95.1581,95.0598,95.1286,62262.0
2024-11-06 13:05:00,96.76,96.8,96.71,96.73,40938.0,95.1286,95.1679,95.0794,95.0991,40938.0
2024-11-06 13:10:00,96.73,96.81,96.71,96.78,51546.0,95.0991,95.1777,95.0794,95.1482,51546.0
2024-11-06 13:15:00,96.78,96.89,96.75,96.88,75497.0,95.1482,95.2564,95.1187,95.2465,75497.0
2024-11-06 13:20:00,96.88,97.03,96.81,96.98,110208.0,95.2465,95.394,95.1777,95.3449,110208.0
2024-11-06 13:25:00,96.98,97.0,96.91,96.93,72933.0,95.3449,95.3645,95.276,95.2957,72933.0
2024-11-06 13:30:00,96.93,97.08,96.86,96.91,113346.0,95.2957,95.4432,95.2269,95.276,113346.0
2024-11-06 13:35:00,96.91,96.97,96.87,96.92,56503.0,95.276,95.335,95.2367,95.2859,56503.0
2024-11-06 13:40:00,96.93,96.98,96.81,96.91,65930.0,95.2957,95.3449,95.1777,95.276,65930.0
2024-11-06 13:45:00,96.91,96.91,96.82,96.82,44681.0,95.276,95.276,95.1876,95.1876,44681.0
2024-11-06 13:50:00,96.83,96.85,96.73,96.73,54750.0,95.1974,95.2171,95.0991,95.0991,54750.0
2024-11-06 13:55:00,96.75,96.79,96.71,96.78,58794.0,95.1187,95.1581,95.0794,95.1482,58794.0
2024-11-06 14:00:00,96.78,96.78,96.7,96.7,35271.0,95.1482,95.1482,95.0696,95.0696,35271.0
2024-11-06 14:05:00,96.72,96.72,96.66,96.67,50864.0,95.0892,95.0892,95.0303,95.0401,50864.0
2024-11-06 14:10:00,96.67,96.69,96.61,96.65,56326.0,95.0401,95.0598,94.9811,95.0204,56326.0
2024-11-06 14:15:00,96.65,96.72,96.64,96.7,67199.0,95.0204,95.0892,95.0106,95.0696,67199.0
2024-11-06 14:20:00,96.7,96.75,96.66,96.69,89722.0,95.0696,95.1187,95.0303,95.0598,89722.0
2024-11-06 14:25:00,96.69,96.7,96.64,96.67,54900.0,95.0598,95.0696,95.0106,95.0401,54900.0
2024-11-06 14:30:00,96.66,96.68,96.53,96.55,88135.0,95.0303,95.0499,94.9024,94.9221,88135.0
2024-11-06 14:35:00,96.56,96.56,96.42,96.43,149478.0,94.9319,94.9319,94.7943,94.8041,149478.0
2024-11-06 14:40:00,96.43,96.44,96.31,96.4,86903.0,94.8041,94.814,94.6862,94.7746,86903.0
2024-11-06 14:45:00,96.4,96.5,96.32,96.35,103045.0,94.7746,94.873,94.696,94.7255,103045.0
2024-11-06 14:50:00,96.35,96.49,96.34,96.44,65918.0,94.7255,94.8631,94.7157,94.814,65918.0
2024-11-06 14:55:00,96.44,96.53,96.43,96.52,59317.0,94.814,94.9024,94.8041,94.8926,59317.0
2024-11-06 15:00:00,96.51,96.57,96.33,96.39,70517.0,94.8828,94.9418,94.7058,94.7648,70517.0
2024-11-06 15:05:00,96.39,96.41,96.33,96.35,64448.0,94.7648,94.7845,94.7058,94.7255,64448.0
2024-11-06 15:10:00,96.36,96.38,96.28,96.32,78042.0,94.7353,94.755,94.6567,94.696,78042.0
2024-11-06 15:15:00,96.32,96.33,96.26,96.3,70623.0,94.696,94.7058,94.637,94.6763,70623.0
2024-11-06 15:20:00,96.31,96.33,96.23,96.31,84975.0,94.6862,94.7058,94.6075,94.6862,84975.0
2024-11-06 15:25:00,96.31,96.39,96.28,96.32,84894.0,94.6862,94.7648,94.6567,94.696,84894.0
2024-11-06 15:30:00,96.31,96.36,96.22,96.36,102121.0,94.6862,94.7353,94.5977,94.7353,102121.0
2024-11-06 15:35:00,96.35,96.39,96.31,96.37,99912.0,94.7255,94.7648,94.6862,94.7451,99912.0
2024-11-06 15:40:00,96.37,96.55,96.36,96.53,140711.0,94.7451,94.9221,94.7353,94.9024,140711.0
2024-11-06 15:45:00,96.52,96.6,96.51,96.58,130022.0,94.8926,94.9713,94.8828,94.9516,130022.0
2024-11-06 15:50:00,96.57,96.58,96.44,96.48,259777.0,94.9418,94.9516,94.814,94.8533,259777.0
2024-11-06 15:55:00,96.48,96.86,96.43,96.72,625700.0,94.8533,95.2269,94.8041,95.0892,625700.0
2024-11-07 09:30:00,99.26,100.1,99.2,99.6,953799.0,97.5864,98.4123,97.5274,97.9207,953799.0
2024-11-07 09:35:00,99.59,100.28,99.3,100.17,614317.0,97.9109,98.5892,97.6257,98.4811,614317.0
2024-11-07 09:40:00,100.19,100.52,99.86,99.96,625160.0,98.5007,98.8252,98.1763,98.2746,625160.0
2024-11-07 09:45:00,99.94,99.98,99.58,99.69,357345.0,98.255,98.2943,97.901,98.0092,357345.0
2024-11-07 09:50:00,99.7,99.94,99.63,99.8,236190.0,98.019,98.255,97.9502,98.1173,236190.0
2024-11-07 09:55:00,99.82,99.87,99.5,99.57,141454.0,98.137,98.1861,97.8224,97.8912,141454.0
2024-11-07 10:00:00,99.56,99.66,99.18,99.6,159228.0,97.8814,97.9797,97.5078,97.9207,159228.0
2024-11-07 10:05:00,99.61,99.82,99.54,99.8,116222.0,97.9305,98.137,97.8617,98.1173,116222.0
2024-11-07 10:10:00,99.8,99.89,99.62,99.88,100628.0,98.1173,98.2058,97.9404,98.196,100628.0
2024-11-07 10:15:00,99.88,99.88,99.51,99.64,125268.0,98.196,98.196,97.8322,97.96,125268.0
2024-11-07 10:20:00,99.64,99.8,99.59,99.77,106987.0,97.96,98.1173,97.9109,98.0878,106987.0
2024-11-07 10:25:00,99.78,100.3,99.76,100.19,320789.0,98.0977,98.6089,98.078,98.5007,320789.0
2024-11-07 10:30:00,100.18,100.23,99.9,99.95,142649.0,98.4909,98.5401,98.2156,98.2648,142649.0
2024-11-07 10:35:00,99.96,100.16,99.95,100.06,150559.0,98.2746,98.4712,98.2648,98.3729,150559.0
2024-11-07 10:40:00,100.07,100.28,100.05,100.13,142599.0,98.3828,98.5892,98.3631,98.4418,142599.0
2024-11-07 10:45:00,100.15,100.15,100.02,100.07,84309.0,98.4614,98.4614,98.3336,98.3828,84309.0
2024-11-07 10:50:00,100.07,100.17,99.92,100.05,110177.0,98.3828,98.4811,98.2353,98.3631,110177.0
2024-11-07 10:55:00,100.06,100.14,99.92,99.92,88194.0,98.3729,98.4516,98.2353,98.2353,88194.0
2024-11-07 11:00:00,99.92,99.97,99.78,99.89,156311.0,98.2353,98.2844,98.0977,98.2058,156311.0
2024-11-07 11:05:00,99.89,99.92,99.71,99.72,130635.0,98.2058,98.2353,98.0288,98.0387,130635.0
2024-11-07 11:10:00,99.72,99.8,99.65,99.75,157539.0,98.0387,98.1173,97.9698,98.0682,157539.0
2024-11-07 11:15:00,99.75,99.97,99.71,99.9,106164.0,98.0682,98.2844,98.0288,98.2156,106164.0
2024-11-07 11:20:00,99.89,100.06,99.85,100.04,147172.0,98.2058,98.3729,98.1665,98.3533,147172.0
2024-11-07 11:25:00,100.05,100.06,99.8,99.81,127879.0,98.3631,98.3729,98.1173,98.1271,127879.0
2024-11-07 11:30:00,99.81,99.81,99.52,99.78,121138.0,98.1271,98.1271,97.842,98.0977,121138.0
2024-11-07 11:35:00,99.76,99.81,99.69,99.7,76039.0,98.078,98.1271,98.0092,98.019,76039.0
2024-11-07 11:40:00,99.71,99.77,99.63,99.64,56573.0,98.0288,98.0878,97.9502,97.96,56573.0
2024-11-07 11:45:00,99.64,99.76,99.61,99.71,49029.0,97.96,98.078,97.9305,98.0288,49029.0
2024-11-07 11:50:00,99.7,99.8,99.69,99.73,66218.0,98.019,98.1173,98.0092,98.0485,66218.0
2024-11-07 11:55:00,99.73,99.89,99.72,99.88,56459.0,98.0485,98.2058,98.0387,98.196,56459.0
2024-11-07 12:00:00,99.89,99.97,99.75,99.81,90131.0,98.2058,98.2844,98.0682,98.1271,90131.0
2024-11-07 12:05:00,99.81,99.84,99.73,99.77,60571.0,98.1271,98.1566,98.0485,98.0878,60571.0
2024-11-07 12:10:00,99.78,100.01,99.75,99.96,115848.0,98.0977,98.3238,98.0682,98.2746,115848.0
2024-11-07 12:15:00,99.97,100.05,99.93,99.99,65674.0,98.2844,98.3631,98.2451,98.3041,65674.0
2024-11-07 12:20:00,100.0,100.17,99.98,100.13,160829.0,98.3139,98.4811,98.2943,98.4418,160829.0
2024-11-07 12:25:00,100.12,100.17,100.0,100.16,138033.0,98.4319,98.4811,98.3139,98.4712,138033.0
2024-11-07 12:30:00,100.16,100.24,100.1,100.21,50355.0,98.4712,98.5499,98.4123,98.5204,50355.0
2024-11-07 12:35:00,100.18,100.24,100.04,100.05,61628.0,98.4909,98.5499,98.3533,98.3631,61628.0
2024-11-07 12:40:00,100.04,100.13,99.97,100.1,45729.0,98.3533,98.4418,98.2844,98.4123,45729.0
2024-11-07 12:45:00,100.1,100.25,100.06,100.25,52248.0,98.4123,98.5597,98.3729,98.5597,52248.0
2024-11-07 12:50:00,100.25,100.5,100.24,100.48,86114.0,98.5597,98.8055,98.5499,98.7859,86114.0
2024-11-07 12:55:00,100.47,100.68,100.47,100.6,302511.0,98.776,98.9825,98.776,98.9038,302511.0
2024-11-07 13:00:00,100.59,100.59,100.38,100.44,68666.0,98.894,98.894,98.6875,98.7465,68666.0
2024-11-07 13:05:00,100.44,100.47,100.27,100.3,63227.0,98.7465,98.776,98.5794,98.6089,63227.0
2024-11-07 13:10:00,100.31,100.39,100.18,100.22,65675.0,98.6187,98.6974,98.4909,98.5302,65675.0
2024-11-07 13:15:00,100.22,100.26,100.17,100.19,42993.0,98.5302,98.5696,98.4811,98.5007,42993.0
2024-11-07 13:20:00,100.19,100.34,100.18,100.31,46716.0,98.5007,98.6482,98.4909,98.6187,46716.0
2024-11-07 13:25:00,100.32,100.4,100.31,100.33,34552.0,98.6285,98.7072,98.6187,98.6384,34552.0
2024-11-07 13:30:00,100.33,100.34,100.2,100.25,48857.0,98.6384,98.6482,98.5106,98.5597,48857.0
2024-11-07 13:35:00,100.24,100.41,100.21,100.36,57475.0,98.5499,98.717,98.5204,98.6679,57475.0
2024-11-07 13:40:00,100.35,100.43,100.3,100.43,55050.0,98.658,98.7367,98.6089,98.7367,55050.0
2024-11-07 13:45:00,100.42,100.42,100.17,100.21,83776.0,98.7269,98.7269,98.4811,98.5204,83776.0
2024-11-07 13:50:00,100.21,100.26,100.17,100.21,69884.0,98.5204,98.5696,98.4811,98.5204,69884.0
2024-11-07 13:55:00,100.21,100.23,100.1,100.18,59404.0,98.5204,98.5401,98.4123,98.4909,59404.0
2024-11-07 14:00:00,100.18,100.31,100.0,100.05,123855.0,98.4909,98.6187,98.3139,98.3631,123855.0
2024-11-07 14:05:00,100.06,100.31,100.04,100.31,66181.0,98.3729,98.6187,98.3533,98.6187,66181.0
2024-11-07 14:10:00,100.31,100.41,100.29,100.41,100313.0,98.6187,98.717,98.5991,98.717,100313.0
2024-11-07 14:15:00,100.41,100.52,100.39,100.49,88144.0,98.717,98.8252,98.6974,98.7957,88144.0
2024-11-07 14:20:00,100.5,100.6,100.45,100.6,102013.0,98.8055,98.9038,98.7564,98.9038,102013.0
2024-11-07 14:25:00,100.6,100.79,100.59,100.75,148744.0,98.9038,99.0906,98.894,99.0513,148744.0
2024-11-07 14:30:00,100.75,100.9,100.75,100.88,128617.0,99.0513,99.1988,99.0513,99.1791,128617.0
2024-11-07 14:35:00,100.89,101.1,100.89,100.98,213713.0,99.1889,99.3954,99.1889,99.2774,213713.0
2024-11-07 14:40:00,100.98,100.98,100.56,100.73,207194.0,99.2774,99.2774,98.8645,99.0316,207194.0
2024-11-07 14:45:00,100.73,100.89,100.68,100.86,102616.0,99.0316,99.1889,98.9825,99.1594,102616.0
2024-11-07 14:50:00,100.84,100.89,100.63,100.69,113356.0,99.1398,99.1889,98.9333,98.9923,113356.0
2024-11-07 14:55:00,100.7,100.83,100.7,100.83,111936.0,99.0021,99.1299,99.0021,99.1299,111936.0
2024-11-07 15:00:00,100.82,101.01,100.75,100.99,140460.0,99.1201,99.3069,99.0513,99.2873,140460.0
2024-11-07 15:05:00,100.99,101.1,100.88,101.03,133341.0,99.2873,99.3954,99.1791,99.3266,133341.0
2024-11-07 15:10:00,101.03,101.05,100.9,101.03,71592.0,99.3266,99.3462,99.1988,99.3266,71592.0
2024-11-07 15:15:00,101.03,101.04,100.94,100.98,81097.0,99.3266,99.3364,99.2381,99.2774,81097.0
2024-11-07 15:20:00,100.98,101.01,100.68,100.73,195966.0,99.2774,99.3069,98.9825,99.0316,195966.0
2024-11-07 15:25:00,100.73,100.76,100.6,100.72,132656.0,99.0316,99.0611,98.9038,99.0218,132656.0
2024-11-07 15:30:00,100.72,100.79,100.66,100.7,130478.0,99.0218,99.0906,98.9628,99.0021,130478.0
2024-11-07 15:35:00,100.71,100.72,100.52,100.56,105109.0,99.012,99.0218,98.8252,98.8645,105109.0
2024-11-07 15:40:00,100.56,100.59,100.37,100.4,128567.0,98.8645,98.894,98.6777,98.7072,128567.0
2024-11-07 15:45:00,100.4,100.48,100.13,100.15,186005.0,98.7072,98.7859,98.4418,98.4614,186005.0
2024-11-07 15:50:00,100.14,100.18,100.03,100.17,269313.0,98.4516,98.4909,98.3434,98.4811,269313.0
2024-11-07 15:55:00,100.17,100.18,99.98,100.16,702593.0,98.4811,98.4909,98.2943,98.4712,702593.0
2024-11-08 09:30:00,96.07,96.23,95.48,95.69,1149690.0,94.4502,94.6075,93.8702,94.0766,1149690.0
2024-11-08 09:35:00,95.67,96.38,95.63,95.67,525616.0,94.0569,94.755,94.0176,94.0569,525616.0
2024-11-08 09:40:00,95.69,95.78,95.46,95.7,531354.0,94.0766,94.1651,93.8505,94.0864,531354.0
2024-11-08 09:45:00,95.68,95.76,95.55,95.59,286026.0,94.0668,94.1454,93.939,93.9783,286026.0
2024-11-08 09:50:00,95.59,95.67,95.47,95.48,339563.0,93.9783,94.0569,93.8603,93.8702,339563.0
2024-11-08 09:55:00,95.47,95.51,95.07,95.1,614951.0,93.8603,93.8996,93.4671,93.4966,614951.0
2024-11-08 10:00:00,95.11,95.29,94.97,95.28,464311.0,93.5064,93.6834,93.3688,93.6735,464311.0
2024-11-08 10:05:00,95.28,95.55,95.21,95.53,299471.0,93.6735,93.939,93.6047,93.9193,299471.0
2024-11-08 10:10:00,95.53,95.58,95.09,95.11,300252.0,93.9193,93.9685,93.4867,93.5064,300252.0
2024-11-08 10:15:00,95.11,95.13,94.82,95.03,358846.0,93.5064,93.5261,93.2213,93.4277,358846.0
2024-11-08 10:20:00,95.05,95.26,94.96,94.99,168875.0,93.4474,93.6539,93.3589,93.3884,168875.0
2024-11-08 10:25:00,94.99,95.08,94.73,94.73,222445.0,93.3884,93.4769,93.1328,93.1328,222445.0
2024-11-08 10:30:00,94.74,95.03,94.65,95.0,286686.0,93.1426,93.4277,93.0541,93.3982,286686.0
2024-11-08 10:35:00,94.98,95.01,94.66,94.7,162186.0,93.3786,93.4081,93.064,93.1033,162186.0
2024-11-08 10:40:00,94.68,94.76,94.47,94.5,273286.0,93.0836,93.1623,92.8772,92.9067,273286.0
2024-11-08 10:45:00,94.49,94.73,94.46,94.65,243550.0,92.8968,93.1328,92.8674,93.0541,243550.0
2024-11-08 10:50:00,94.65,94.65,94.25,94.37,370040.0,93.0541,93.0541,92.6609,92.7789,370040.0
2024-11-08 10:55:00,94.37,94.44,94.17,94.28,457231.0,92.7789,92.8477,92.5822,92.6904,457231.0
2024-11-08 11:00:00,94.27,94.31,93.81,94.05,599444.0,92.6806,92.7199,92.2283,92.4643,599444.0
2024-11-08 11:05:00,94.06,94.16,93.84,93.92,298094.0,92.4741,92.5724,92.2578,92.3365,298094.0
2024-11-08 11:10:00,93.92,94.12,93.87,94.12,278672.0,92.3365,92.5331,92.2873,92.5331,278672.0
2024-11-08 11:15:00,94.12,94.29,94.1,94.23,204948.0,92.5331,92.7002,92.5134,92.6412,204948.0
2024-11-08 11:20:00,94.25,94.62,94.17,94.51,249960.0,92.6609,93.0247,92.5822,92.9165,249960.0
2024-11-08 11:25:00,94.51,94.57,94.28,94.35,155265.0,92.9165,92.9755,92.6904,92.7592,155265.0
2024-11-08 11:30:00,94.35,94.42,94.21,94.27,135716.0,92.7592,92.828,92.6216,92.6806,135716.0
2024-11-08 11:35:00,94.28,94.3,94.0,94.0,214400.0,92.6904,92.71,92.4151,92.4151,214400.0
2024-11-08 11:40:00,94.0,94.12,93.85,94.11,173731.0,92.4151,92.5331,92.2676,92.5233,173731.0
2024-11-08 11:45:00,94.12,94.26,94.1,94.14,113681.0,92.5331,92.6707,92.5134,92.5527,113681.0
2024-11-08 11:50:00,94.13,94.22,94.01,94.08,126747.0,92.5429,92.6314,92.4249,92.4938,126747.0
2024-11-08 11:55:00,94.08,94.24,93.69,93.76,354542.0,92.4938,92.6511,92.1103,92.1792,354542.0
2024-11-08 12:00:00,93.77,94.16,93.75,93.96,177314.0,92.189,92.5724,92.1693,92.3758,177314.0
2024-11-08 12:05:00,93.97,94.08,93.83,93.86,134672.0,92.3856,92.4938,92.248,92.2775,134672.0
2024-11-08 12:10:00,93.85,93.94,93.82,93.93,119545.0,92.2676,92.3561,92.2381,92.3463,119545.0
2024-11-08 12:15:00,93.93,94.09,93.86,94.02,159167.0,92.3463,92.5036,92.2775,92.4348,159167.0
2024-11-08 12:20:00,94.01,94.05,93.94,94.04,85687.0,92.4249,92.4643,92.3561,92.4544,85687.0
2024-11-08 12:25:00,94.03,94.12,93.99,94.09,168138.0,92.4446,92.5331,92.4053,92.5036,168138.0
2024-11-08 12:30:00,94.09,94.24,94.07,94.17,90869.0,92.5036,92.6511,92.4839,92.5822,90869.0
2024-11-08 12:35:00,94.17,94.2,94.07,94.1,109069.0,92.5822,92.6117,92.4839,92.5134,109069.0
2024-11-08 12:40:00,94.1,94.11,93.95,94.04,109197.0,92.5134,92.5233,92.366,92.4544,109197.0
2024-11-08 12:45:00,94.04,94.16,94.02,94.05,82808.0,92.4544,92.5724,92.4348,92.4643,82808.0
2024-11-08 12:50:00,94.05,94.05,93.86,93.95,156301.0,92.4643,92.4643,92.2775,92.366,156301.0
2024-11-08 12:55:00,93.95,94.0,93.86,93.94,96609.0,92.366,92.4151,92.2775,92.3561,96609.0
2024-11-08 13:00:00,93.94,94.0,93.89,93.93,86393.0,92.3561,92.4151,92.307,92.3463,86393.0
2024-11-08 13:05:00,93.92,94.0,93.85,93.87,88903.0,92.3365,92.4151,92.2676,92.2873,88903.0
2024-11-08 13:10:00,93.85,93.87,93.7,93.83,181536.0,92.2676,92.2873,92.1202,92.248,181536.0
2024-11-08 13:15:00,93.83,93.88,93.72,93.76,103650.0,92.248,92.2971,92.1398,92.1792,103650.0
2024-11-08 13:20:00,93.77,93.84,93.73,93.75,78160.0,92.189,92.2578,92.1497,92.1693,78160.0
2024-11-08 13:25:00,93.75,93.89,93.74,93.87,405121.0,92.1693,92.307,92.1595,92.2873,405121.0
2024-11-08 13:30:00,93.87,94.09,93.86,94.02,139874.0,92.2873,92.5036,92.2775,92.4348,139874.0
2024-11-08 13:35:00,94.01,94.02,93.91,93.98,91362.0,92.4249,92.4348,92.3266,92.3954,91362.0
2024-11-08 13:40:00,93.97,93.99,93.83,93.87,66427.0,92.3856,92.4053,92.248,92.2873,66427.0
2024-11-08 13:45:00,93.86,93.9,93.83,93.88,43762.0,92.2775,92.3168,92.248,92.2971,43762.0
2024-11-08 13:50:00,93.88,94.02,93.87,94.01,87664.0,92.2971,92.4348,92.2873,92.4249,87664.0
2024-11-08 13:55:00,94.0,94.15,93.96,94.09,93097.0,92.4151,92.5626,92.3758,92.5036,93097.0
2024-11-08 14:00:00,94.08,94.1,93.9,93.95,59623.0,92.4938,92.5134,92.3168,92.366,59623.0
2024-11-08 14:05:00,93.97,94.11,93.96,94.01,77681.0,92.3856,92.5233,92.3758,92.4249,77681.0
2024-11-08 14:10:00,94.0,94.0,93.86,93.9,68254.0,92.4151,92.4151,92.2775,92.3168,68254.0
2024-11-08 14:15:00,93.91,93.95,93.87,93.9,71700.0,92.3266,92.366,92.2873,92.3168,71700.0
2024-11-08 14:20:00,93.9,93.94,93.86,93.9,56479.0,92.3168,92.3561,92.2775,92.3168,56479.0
2024-11-08 14:25:00,93.91,93.95,93.88,93.89,54808.0,92.3266,92.366,92.2971,92.307,54808.0
2024-11-08 14:30:00,93.9,93.91,93.85,93.88,71238.0,92.3168,92.3266,92.2676,92.2971,71238.0
2024-11-08 14:35:00,93.88,93.97,93.88,93.92,82021.0,92.2971,92.3856,92.2971,92.3365,82021.0
2024-11-08 14:40:00,93.92,94.04,93.91,93.99,106018.0,92.3365,92.4544,92.3266,92.4053,106018.0
2024-11-08 14:45:00,93.98,94.04,93.95,93.99,67052.0,92.3954,92.4544,92.366,92.4053,67052.0
2024-11-08 14:50:00,93.98,94.05,93.98,94.0,56801.0,92.3954,92.4643,92.3954,92.4151,56801.0
2024-11-08 14:55:00,94.0,94.07,93.97,94.0,158959.0,92.4151,92.4839,92.3856,92.4151,158959.0
2024-11-08 15:00:00,94.0,94.1,93.97,94.09,139703.0,92.4151,92.5134,92.3856,92.5036,139703.0
2024-11-08 15:05:00,94.09,94.13,94.01,94.06,112817.0,92.5036,92.5429,92.4249,92.4741,112817.0
2024-11-08 15:10:00,94.07,94.22,94.06,94.17,173282.0,92.4839,92.6314,92.4741,92.5822,173282.0
2024-11-08 15:15:00,94.17,94.24,94.16,94.18,140060.0,92.5822,92.6511,92.5724,92.5921,140060.0
2024-11-08 15:20:00,94.18,94.18,94.06,94.15,110866.0,92.5921,92.5921,92.4741,92.5626,110866.0
2024-11-08 15:25:00,94.15,94.15,94.04,94.06,124887.0,92.5626,92.5626,92.4544,92.4741,124887.0
2024-11-08 15:30:00,94.06,94.23,94.05,94.06,203462.0,92.4741,92.6412,92.4643,92.4741,203462.0
2024-11-08 15:35:00,94.06,94.21,94.05,94.2,127439.0,92.4741,92.6216,92.4643,92.6117,127439.0
2024-11-08 15:40:00,94.2,94.27,94.19,94.23,235162.0,92.6117,92.6806,92.6019,92.6412,235162.0
2024-11-08 15:45:00,94.23,94.24,94.14,94.18,241612.0,92.6412,92.6511,92.5527,92.5921,241612.0
2024-11-08 15:50:00,94.18,94.25,94.13,94.19,354074.0,92.5921,92.6609,92.5429,92.6019,354074.0
2024-11-08 15:55:00,94.19,94.22,94.12,94.19,679338.0,92.6019,92.6314,92.5331,92.6019,679338.0
2024-11-11 09:30:00,96.16,96.8,95.77,95.84,1131425.0,94.5387,95.1679,94.1553,94.2241,1131425.0
2024-11-11 09:35:00,95.86,96.4,95.86,96.23,508634.0,94.2437,94.7746,94.2437,94.6075,508634.0
2024-11-11 09:40:00,96.23,96.28,95.7,95.74,354884.0,94.6075,94.6567,94.0864,94.1258,354884.0
2024-11-11 09:45:00,95.73,95.99,95.73,95.95,282092.0,94.1159,94.3716,94.1159,94.3322,282092.0
2024-11-11 09:50:00,95.93,96.06,95.82,95.89,178370.0,94.3126,94.4404,94.2044,94.2732,178370.0
2024-11-11 09:55:00,95.88,95.92,95.51,95.75,213162.0,94.2634,94.3027,93.8996,94.1356,213162.0
2024-11-11 10:00:00,95.76,96.1,95.72,95.87,130278.0,94.1454,94.4797,94.1061,94.2536,130278.0
2024-11-11 10:05:00,95.87,96.11,95.82,96.03,160460.0,94.2536,94.4895,94.2044,94.4109,160460.0
2024-11-11 10:10:00,96.03,96.2,96.0,96.0,157273.0,94.4109,94.578,94.3814,94.3814,157273.0
2024-11-11 10:15:00,96.01,96.13,95.81,95.94,143515.0,94.3912,94.5092,94.1946,94.3224,143515.0
2024-11-11 10:20:00,95.92,95.96,95.77,95.9,111991.0,94.3027,94.3421,94.1553,94.2831,111991.0
2024-11-11 10:25:00,95.9,95.9,95.72,95.77,67954.0,94.2831,94.2831,94.1061,94.1553,67954.0
2024-11-11 10:30:00,95.77,95.81,95.62,95.68,97067.0,94.1553,94.1946,94.0078,94.0668,97067.0
2024-11-11 10:35:00,95.69,95.77,95.64,95.74,77064.0,94.0766,94.1553,94.0275,94.1258,77064.0
2024-11-11 10:40:00,95.73,95.78,95.6,95.67,67014.0,94.1159,94.1651,93.9881,94.0569,67014.0
2024-11-11 10:45:00,95.68,95.68,95.52,95.63,132873.0,94.0668,94.0668,93.9095,94.0176,132873.0
2024-11-11 10:50:00,95.63,95.68,95.58,95.64,99332.0,94.0176,94.0668,93.9685,94.0275,99332.0
2024-11-11 10:55:00,95.63,95.73,95.59,95.65,74449.0,94.0176,94.1159,93.9783,94.0373,74449.0
2024-11-11 11:00:00,95.65,95.69,95.57,95.61,69207.0,94.0373,94.0766,93.9586,93.998,69207.0
2024-11-11 11:05:00,95.6,95.66,95.51,95.52,69191.0,93.9881,94.0471,93.8996,93.9095,69191.0
2024-11-11 11:10:00,95.5,95.52,95.32,95.34,116245.0,93.8898,93.9095,93.7129,93.7325,116245.0
2024-11-11 11:15:00,95.33,95.41,95.26,95.35,87229.0,93.7227,93.8013,93.6539,93.7423,87229.0
2024-11-11 11:20:00,95.35,95.44,95.34,95.39,88238.0,93.7423,93.8308,93.7325,93.7817,88238.0
2024-11-11 11:25:00,95.39,95.4,95.15,95.17,157626.0,93.7817,93.7915,93.5457,93.5654,157626.0
2024-11-11 11:30:00,95.18,95.23,95.04,95.11,126001.0,93.5752,93.6244,93.4376,93.5064,126001.0
2024-11-11 11:35:00,95.11,95.43,95.11,95.4,121531.0,93.5064,93.821,93.5064,93.7915,121531.0
2024-11-11 11:40:00,95.4,95.44,95.31,95.39,71929.0,93.7915,93.8308,93.703,93.7817,71929.0
2024-11-11 11:45:00,95.41,95.47,95.35,95.46,63185.0,93.8013,93.8603,93.7423,93.8505,63185.0
2024-11-11 11:50:00,95.46,95.51,95.44,95.48,105738.0,93.8505,93.8996,93.8308,93.8702,105738.0
2024-11-11 11:55:00,95.49,95.51,95.36,95.42,94805.0,93.88,93.8996,93.7522,93.8112,94805.0
2024-11-11 12:00:00,95.41,95.43,95.31,95.37,95271.0,93.8013,93.821,93.703,93.762,95271.0
2024-11-11 12:05:00,95.37,95.47,95.37,95.44,47665.0,93.762,93.8603,93.762,93.8308,47665.0
2024-11-11 12:10:00,95.44,95.45,95.33,95.38,77227.0,93.8308,93.8407,93.7227,93.7718,77227.0
2024-11-11 12:15:00,95.39,95.52,95.38,95.48,73895.0,93.7817,93.9095,93.7718,93.8702,73895.0
2024-11-11 12:20:00,95.48,95.51,95.39,95.43,64772.0,93.8702,93.8996,93.7817,93.821,64772.0
2024-11-11 12:25:00,95.43,95.43,95.32,95.35,75605.0,93.821,93.821,93.7129,93.7423,75605.0
2024-11-11 12:30:00,95.36,95.52,95.36,95.51,58433.0,93.7522,93.9095,93.7522,93.8996,58433.0
2024-11-11 12:35:00,95.5,95.55,95.47,95.47,32557.0,93.8898,93.939,93.8603,93.8603,32557.0
2024-11-11 12:40:00,95.48,95.49,95.42,95.49,39904.0,93.8702,93.88,93.8112,93.88,39904.0
2024-11-11 12:45:00,95.49,95.5,95.39,95.4,48520.0,93.88,93.8898,93.7817,93.7915,48520.0
2024-11-11 12:50:00,95.4,95.41,95.33,95.39,64954.0,93.7915,93.8013,93.7227,93.7817,64954.0
2024-11-11 12:55:00,95.4,95.4,95.28,95.29,51926.0,93.7915,93.7915,93.6735,93.6834,51926.0
2024-11-11 13:00:00,95.28,95.35,95.25,95.31,75716.0,93.6735,93.7423,93.644,93.703,75716.0
2024-11-11 13:05:00,95.31,95.36,95.25,95.34,64463.0,93.703,93.7522,93.644,93.7325,64463.0
2024-11-11 13:10:00,95.34,95.4,95.23,95.38,80395.0,93.7325,93.7915,93.6244,93.7718,80395.0
2024-11-11 13:15:00,95.37,95.42,95.32,95.32,40723.0,93.762,93.8112,93.7129,93.7129,40723.0
2024-11-11 13:20:00,95.33,95.39,95.29,95.37,43224.0,93.7227,93.7817,93.6834,93.762,43224.0
2024-11-11 13:25:00,95.37,95.43,95.36,95.39,34212.0,93.762,93.821,93.7522,93.7817,34212.0
2024-11-11 13:30:00,95.39,95.39,95.3,95.3,34861.0,93.7817,93.7817,93.6932,93.6932,34861.0
2024-11-11 13:35:00,95.3,95.36,95.3,95.35,41849.0,93.6932,93.7522,93.6932,93.7423,41849.0
2024-11-11 13:40:00,95.34,95.42,95.31,95.4,80533.0,93.7325,93.8112,93.703,93.7915,80533.0
2024-11-11 13:45:00,95.4,95.53,95.39,95.52,81424.0,93.7915,93.9193,93.7817,93.9095,81424.0
2024-11-11 13:50:00,95.51,95.6,95.51,95.6,43037.0,93.8996,93.9881,93.8996,93.9881,43037.0
2024-11-11 13:55:00,95.6,95.61,95.5,95.58,81304.0,93.9881,93.998,93.8898,93.9685,81304.0
2024-11-11 14:00:00,95.58,95.62,95.54,95.56,79264.0,93.9685,94.0078,93.9291,93.9488,79264.0
2024-11-11 14:05:00,95.57,95.61,95.51,95.54,48204.0,93.9586,93.998,93.8996,93.9291,48204.0
2024-11-11 14:10:00,95.53,95.57,95.49,95.53,40308.0,93.9193,93.9586,93.88,93.9193,40308.0
2024-11-11 14:15:00,95.53,95.59,95.43,95.44,31216.0,93.9193,93.9783,93.821,93.8308,31216.0
2024-11-11 14:20:00,95.43,95.56,95.42,95.51,69863.0,93.821,93.9488,93.8112,93.8996,69863.0
2024-11-11 14:25:00,95.52,95.54,95.32,95.36,60438.0,93.9095,93.9291,93.7129,93.7522,60438.0
2024-11-11 14:30:00,95.36,95.39,95.33,95.36,46584.0,93.7522,93.7817,93.7227,93.7522,46584.0
2024-11-11 14:35:00,95.34,95.45,95.31,95.44,51069.0,93.7325,93.8407,93.703,93.8308,51069.0
2024-11-11 14:40:00,95.44,95.52,95.44,95.5,36794.0,93.8308,93.9095,93.8308,93.8898,36794.0
2024-11-11 14:45:00,95.51,95.56,95.49,95.55,37840.0,93.8996,93.9488,93.88,93.939,37840.0
2024-11-11 14:50:00,95.55,95.55,95.51,95.52,46553.0,93.939,93.939,93.8996,93.9095,46553.0
2024-11-11 14:55:00,95.52,95.56,95.49,95.54,56101.0,93.9095,93.9488,93.88,93.9291,56101.0
2024-11-11 15:00:00,95.54,95.66,95.51,95.61,69363.0,93.9291,94.0471,93.8996,93.998,69363.0
2024-11-11 15:05:00,95.62,95.67,95.61,95.67,56184.0,94.0078,94.0569,93.998,94.0569,56184.0
2024-11-11 15:10:00,95.67,95.71,95.63,95.68,72493.0,94.0569,94.0963,94.0176,94.0668,72493.0
2024-11-11 15:15:00,95.68,95.69,95.61,95.63,68681.0,94.0668,94.0766,93.998,94.0176,68681.0
2024-11-11 15:20:00,95.62,95.66,95.57,95.61,78259.0,94.0078,94.0471,93.9586,93.998,78259.0
2024-11-11 15:25:00,95.62,95.62,95.5,95.54,82110.0,94.0078,94.0078,93.8898,93.9291,82110.0
2024-11-11 15:30:00,95.54,95.58,95.48,95.58,79530.0,93.9291,93.9685,93.8702,93.9685,79530.0
2024-11-11 15:35:00,95.58,95.58,95.51,95.52,70065.0,93.9685,93.9685,93.8996,93.9095,70065.0
2024-11-11 15:40:00,95.52,95.57,95.48,95.5,80492.0,93.9095,93.9586,93.8702,93.8898,80492.0
2024-11-11 15:45:00,95.51,95.51,95.39,95.41,118467.0,93.8996,93.8996,93.7817,93.8013,118467.0
2024-11-11 15:50:00,95.41,95.56,95.4,95.47,146802.0,93.8013,93.9488,93.7915,93.8603,146802.0
2024-11-11 15:55:00,95.47,95.51,95.41,95.44,351908.0,93.8603,93.8996,93.8013,93.8308,351908.0
2024-11-12 09:30:00,92.68,92.98,92.17,92.96,876454.0,91.1174,91.4123,90.616,91.3926,876454.0
2024-11-12 09:35:00,92.97,93.33,92.95,93.1,385609.0,91.4025,91.7564,91.3828,91.5303,385609.0
2024-11-12 09:40:00,93.1,93.25,92.72,92.93,275643.0,91.5303,91.6778,91.1567,91.3631,275643.0
2024-11-12 09:45:00,92.94,92.96,92.66,92.93,195303.0,91.373,91.3926,91.0977,91.3631,195303.0
2024-11-12 09:50:00,92.93,92.93,92.79,92.82,162362.0,91.3631,91.3631,91.2255,91.255,162362.0
2024-11-12 09:55:00,92.83,93.05,92.7,92.71,192706.0,91.2648,91.4811,91.137,91.1469,192706.0
2024-11-12 10:00:00,92.71,92.76,92.18,92.21,473237.0,91.1469,91.196,90.6258,90.6553,473237.0
2024-11-12 10:05:00,92.22,92.46,92.06,92.34,410860.0,90.6651,90.9011,90.5078,90.7831,410860.0
2024-11-12 10:10:00,92.33,92.42,92.07,92.12,361371.0,90.7733,90.8617,90.5176,90.5668,361371.0
2024-11-12 10:15:00,92.11,92.25,91.96,92.05,222474.0,90.557,90.6946,90.4095,90.498,222474.0
2024-11-12 10:20:00,92.05,92.22,92.01,92.02,195200.0,90.498,90.6651,90.4587,90.4685,195200.0
2024-11-12 10:25:00,92.04,92.16,91.92,91.98,124454.0,90.4882,90.6061,90.3702,90.4292,124454.0
2024-11-12 10:30:00,91.98,92.19,91.98,92.17,103697.0,90.4292,90.6356,90.4292,90.616,103697.0
2024-11-12 10:35:00,92.17,92.38,92.14,92.37,164243.0,90.616,90.8224,90.5865,90.8126,164243.0
2024-11-12 10:40:00,92.37,92.4,92.28,92.35,130317.0,90.8126,90.8421,90.7241,90.7929,130317.0
2024-11-12 10:45:00,92.35,92.43,92.29,92.34,133427.0,90.7929,90.8716,90.7339,90.7831,133427.0
2024-11-12 10:50:00,92.34,92.37,92.12,92.12,85512.0,90.7831,90.8126,90.5668,90.5668,85512.0
2024-11-12 10:55:00,92.14,92.23,91.87,91.88,276451.0,90.5865,90.675,90.321,90.3309,276451.0
2024-11-12 11:00:00,91.88,92.08,91.81,91.99,205012.0,90.3309,90.5275,90.262,90.439,205012.0
2024-11-12 11:05:00,91.98,91.98,91.81,91.84,126501.0,90.4292,90.4292,90.262,90.2915,126501.0
2024-11-12 11:10:00,91.84,91.87,91.63,91.72,239684.0,90.2915,90.321,90.0851,90.1735,239684.0
2024-11-12 11:15:00,91.73,91.93,91.71,91.92,184981.0,90.1834,90.38,90.1637,90.3702,184981.0
2024-11-12 11:20:00,91.92,91.99,91.77,91.78,133610.0,90.3702,90.439,90.2227,90.2325,133610.0
2024-11-12 11:25:00,91.79,91.87,91.7,91.8,114550.0,90.2424,90.321,90.1539,90.2522,114550.0
2024-11-12 11:30:00,91.8,91.91,91.78,91.84,79394.0,90.2522,90.3603,90.2325,90.2915,79394.0
2024-11-12 11:35:00,91.84,91.87,91.71,91.71,112409.0,90.2915,90.321,90.1637,90.1637,112409.0
2024-11-12 11:40:00,91.7,91.75,91.6,91.6,108657.0,90.1539,90.203,90.0556,90.0556,108657.0
2024-11-12 11:45:00,91.61,91.61,91.33,91.54,270310.0,90.0654,90.0654,89.7901,89.9966,270310.0
2024-11-12 11:50:00,91.54,91.71,91.47,91.63,136196.0,89.9966,90.1637,89.9278,90.0851,136196.0
2024-11-12 11:55:00,91.62,91.63,91.46,91.53,154626.0,90.0752,90.0851,89.9179,89.9868,154626.0
2024-11-12 12:00:00,91.53,91.61,91.46,91.6,99383.0,89.9868,90.0654,89.9179,90.0556,99383.0
2024-11-12 12:05:00,91.59,91.62,91.48,91.55,118992.0,90.0457,90.0752,89.9376,90.0064,118992.0
2024-11-12 12:10:00,91.54,91.59,91.33,91.38,109677.0,89.9966,90.0457,89.7901,89.8393,109677.0
2024-11-12 12:15:00,91.37,91.42,91.23,91.36,161060.0,89.8295,89.8786,89.6918,89.8196,161060.0
2024-11-12 12:20:00,91.36,91.36,91.03,91.13,163164.0,89.8196,89.8196,89.4952,89.5935,163164.0
2024-11-12 12:25:00,91.12,91.3,91.12,91.29,99237.0,89.5837,89.7606,89.5837,89.7508,99237.0
2024-11-12 12:30:00,91.28,91.38,91.28,91.35,93298.0,89.741,89.8393,89.741,89.8098,93298.0
2024-11-12 12:35:00,91.35,91.47,91.32,91.45,63918.0,89.8098,89.9278,89.7803,89.9081,63918.0
2024-11-12 12:40:00,91.44,91.47,91.38,91.4,68819.0,89.8983,89.9278,89.8393,89.8589,68819.0
2024-11-12 12:45:00,91.41,91.46,91.35,91.41,73033.0,89.8688,89.9179,89.8098,89.8688,73033.0
2024-11-12 12:50:00,91.41,91.6,91.4,91.53,111324.0,89.8688,90.0556,89.8589,89.9868,111324.0
2024-11-12 12:55:00,91.52,91.65,91.45,91.51,171941.0,89.9769,90.1047,89.9081,89.9671,171941.0
2024-11-12 13:00:00,91.5,91.62,91.46,91.59,50188.0,89.9573,90.0752,89.9179,90.0457,50188.0
2024-11-12 13:05:00,91.59,91.61,91.48,91.59,54084.0,90.0457,90.0654,89.9376,90.0457,54084.0
2024-11-12 13:10:00,91.59,91.65,91.58,91.62,49438.0,90.0457,90.1047,90.0359,90.0752,49438.0
2024-11-12 13:15:00,91.62,91.68,91.58,91.63,64241.0,90.0752,90.1342,90.0359,90.0851,64241.0
2024-11-12 13:20:00,91.64,91.65,91.54,91.59,48559.0,90.0949,90.1047,89.9966,90.0457,48559.0
2024-11-12 13:25:00,91.58,91.71,91.56,91.7,85453.0,90.0359,90.1637,90.0162,90.1539,85453.0
2024-11-12 13:30:00,91.69,91.79,91.67,91.77,51825.0,90.1441,90.2424,90.1244,90.2227,51825.0
2024-11-12 13:35:00,91.77,91.82,91.73,91.75,94720.0,90.2227,90.2719,90.1834,90.203,94720.0
2024-11-12 13:40:00,91.76,91.78,91.61,91.65,54603.0,90.2129,90.2325,90.0654,90.1047,54603.0
2024-11-12 13:45:00,91.66,91.66,91.53,91.56,54310.0,90.1146,90.1146,89.9868,90.0162,54310.0
2024-11-12 13:50:00,91.56,91.6,91.53,91.55,48803.0,90.0162,90.0556,89.9868,90.0064,48803.0
2024-11-12 13:55:00,91.55,91.59,91.54,91.57,56340.0,90.0064,90.0457,89.9966,90.0261,56340.0
2024-11-12 14:00:00,91.57,91.57,91.45,91.45,70914.0,90.0261,90.0261,89.9081,89.9081,70914.0
2024-11-12 14:05:00,91.46,91.52,91.4,91.52,62539.0,89.9179,89.9769,89.8589,89.9769,62539.0
2024-11-12 14:10:00,91.53,91.53,91.43,91.45,48176.0,89.9868,89.9868,89.8884,89.9081,48176.0
2024-11-12 14:15:00,91.45,91.63,91.44,91.6,64170.0,89.9081,90.0851,89.8983,90.0556,64170.0
2024-11-12 14:20:00,91.61,91.66,91.57,91.65,52413.0,90.0654,90.1146,90.0261,90.1047,52413.0
2024-11-12 14:25:00,91.65,91.76,91.64,91.74,84642.0,90.1047,90.2129,90.0949,90.1932,84642.0
2024-11-12 14:30:00,91.75,91.8,91.68,91.78,52671.0,90.203,90.2522,90.1342,90.2325,52671.0
2024-11-12 14:35:00,91.77,91.88,91.75,91.77,59331.0,90.2227,90.3309,90.203,90.2227,59331.0
2024-11-12 14:40:00,91.77,91.88,91.72,91.87,66316.0,90.2227,90.3309,90.1735,90.321,66316.0
2024-11-12 14:45:00,91.87,91.91,91.81,91.83,82890.0,90.321,90.3603,90.262,90.2817,82890.0
2024-11-12 14:50:00,91.83,92.0,91.82,91.97,201910.0,90.2817,90.4488,90.2719,90.4193,201910.0
2024-11-12 14:55:00,91.97,91.99,91.9,91.93,73826.0,90.4193,90.439,90.3505,90.38,73826.0
2024-11-12 15:00:00,91.93,91.99,91.91,91.94,87836.0,90.38,90.439,90.3603,90.3898,87836.0
2024-11-12 15:05:00,91.95,91.96,91.83,91.89,77596.0,90.3997,90.4095,90.2817,90.3407,77596.0
2024-11-12 15:10:00,91.9,91.99,91.88,91.98,69182.0,90.3505,90.439,90.3309,90.4292,69182.0
2024-11-12 15:15:00,91.98,92.09,91.97,92.07,105361.0,90.4292,90.5373,90.4193,90.5176,105361.0
2024-11-12 15:20:00,92.07,92.07,91.91,91.97,77786.0,90.5176,90.5176,90.3603,90.4193,77786.0
2024-11-12 15:25:00,91.96,92.0,91.88,91.91,79366.0,90.4095,90.4488,90.3309,90.3603,79366.0
2024-11-12 15:30:00,91.91,91.92,91.85,91.88,75550.0,90.3603,90.3702,90.3014,90.3309,75550.0
2024-11-12 15:35:00,91.89,91.95,91.78,91.82,169098.0,90.3407,90.3997,90.2325,90.2719,169098.0
2024-11-12 15:40:00,91.81,91.86,91.7,91.8,205533.0,90.262,90.3112,90.1539,90.2522,205533.0
2024-11-12 15:45:00,91.79,91.83,91.71,91.79,171042.0,90.2424,90.2817,90.1637,90.2424,171042.0
2024-11-12 15:50:00,91.79,91.85,91.73,91.76,315476.0,90.2424,90.3014,90.1834,90.2129,315476.0
2024-11-12 15:55:00,91.75,91.78,91.66,91.78,621576.0,90.203,90.2325,90.1146,90.2325,621576.0
2024-11-13 09:30:00,92.55,92.87,92.05,92.14,575772.0,90.9896,91.3042,90.498,90.5865,575772.0
2024-11-13 09:35:00,92.13,92.32,91.92,92.0,272006.0,90.5766,90.7634,90.3702,90.4488,272006.0
2024-11-13 09:40:00,92.03,92.19,91.95,91.95,124000.0,90.4783,90.6356,90.3997,90.3997,124000.0
2024-11-13 09:45:00,91.94,92.01,91.69,92.01,214533.0,90.3898,90.4587,90.1441,90.4587,214533.0
2024-11-13 09:50:00,92.0,92.01,91.62,91.63,325535.0,90.4488,90.4587,90.0752,90.0851,325535.0
2024-11-13 09:55:00,91.64,91.75,91.6,91.71,220322.0,90.0949,90.203,90.0556,90.1637,220322.0
2024-11-13 10:00:00,91.7,91.82,91.62,91.73,117151.0,90.1539,90.2719,90.0752,90.1834,117151.0
2024-11-13 10:05:00,91.74,91.88,91.57,91.86,166711.0,90.1932,90.3309,90.0261,90.3112,166711.0
2024-11-13 10:10:00,91.86,92.02,91.83,92.0,201099.0,90.3112,90.4685,90.2817,90.4488,201099.0
2024-11-13 10:15:00,92.0,92.12,91.87,91.89,104857.0,90.4488,90.5668,90.321,90.3407,104857.0
2024-11-13 10:20:00,91.88,91.95,91.81,91.95,95535.0,90.3309,90.3997,90.262,90.3997,95535.0
2024-11-13 10:25:00,91.95,91.97,91.74,91.74,89799.0,90.3997,90.4193,90.1932,90.1932,89799.0
2024-11-13 10:30:00,91.74,91.83,91.63,91.64,268003.0,90.1932,90.2817,90.0851,90.0949,268003.0
2024-11-13 10:35:00,91.62,91.75,91.55,91.62,189381.0,90.0752,90.203,90.0064,90.0752,189381.0
2024-11-13 10:40:00,91.61,91.77,91.47,91.69,110865.0,90.0654,90.2227,89.9278,90.1441,110865.0
2024-11-13 10:45:00,91.7,91.7,91.53,91.54,53566.0,90.1539,90.1539,89.9868,89.9966,53566.0
2024-11-13 10:50:00,91.54,91.57,91.43,91.51,90370.0,89.9966,90.0261,89.8884,89.9671,90370.0
2024-11-13 10:55:00,91.51,91.6,91.48,91.49,64830.0,89.9671,90.0556,89.9376,89.9474,64830.0
2024-11-13 11:00:00,91.49,91.51,91.42,91.47,66653.0,89.9474,89.9671,89.8786,89.9278,66653.0
2024-11-13 11:05:00,91.48,91.61,91.41,91.52,78586.0,89.9376,90.0654,89.8688,89.9769,78586.0
2024-11-13 11:10:00,91.5,91.55,91.48,91.52,207791.0,89.9573,90.0064,89.9376,89.9769,207791.0
2024-11-13 11:15:00,91.51,91.53,91.44,91.48,55755.0,89.9671,89.9868,89.8983,89.9376,55755.0
2024-11-13 11:20:00,91.49,91.49,91.32,91.35,126322.0,89.9474,89.9474,89.7803,89.8098,126322.0
2024-11-13 11:25:00,91.35,91.42,91.32,91.38,82450.0,89.8098,89.8786,89.7803,89.8393,82450.0
2024-11-13 11:30:00,91.4,91.63,91.35,91.58,84495.0,89.8589,90.0851,89.8098,90.0359,84495.0
2024-11-13 11:35:00,91.58,91.64,91.51,91.51,41747.0,90.0359,90.0949,89.9671,89.9671,41747.0
2024-11-13 11:40:00,91.51,91.52,91.28,91.31,119577.0,89.9671,89.9769,89.741,89.7705,119577.0
2024-11-13 11:45:00,91.31,91.47,91.3,91.46,45496.0,89.7705,89.9278,89.7606,89.9179,45496.0
2024-11-13 11:50:00,91.46,91.48,91.4,91.45,71819.0,89.9179,89.9376,89.8589,89.9081,71819.0
2024-11-13 11:55:00,91.46,91.58,91.46,91.56,40138.0,89.9179,90.0359,89.9179,90.0162,40138.0
2024-11-13 12:00:00,91.56,91.59,91.53,91.58,37648.0,90.0162,90.0457,89.9868,90.0359,37648.0
2024-11-13 12:05:00,91.58,91.7,91.58,91.68,40961.0,90.0359,90.1539,90.0359,90.1342,40961.0
2024-11-13 12:10:00,91.68,91.76,91.67,91.73,67454.0,90.1342,90.2129,90.1244,90.1834,67454.0
2024-11-13 12:15:00,91.73,91.78,91.65,91.66,63177.0,90.1834,90.2325,90.1047,90.1146,63177.0
2024-11-13 12:20:00,91.66,91.66,91.57,91.61,57618.0,90.1146,90.1146,90.0261,90.0654,57618.0
2024-11-13 12:25:00,91.6,91.62,91.51,91.53,57781.0,90.0556,90.0752,89.9671,89.9868,57781.0
2024-11-13 12:30:00,91.53,91.59,91.51,91.58,59637.0,89.9868,90.0457,89.9671,90.0359,59637.0
2024-11-13 12:35:00,91.58,91.79,91.56,91.78,144043.0,90.0359,90.2424,90.0162,90.2325,144043.0
2024-11-13 12:40:00,91.78,91.82,91.73,91.75,53544.0,90.2325,90.2719,90.1834,90.203,53544.0
2024-11-13 12:45:00,91.75,91.87,91.73,91.77,52000.0,90.203,90.321,90.1834,90.2227,52000.0
2024-11-13 12:50:00,91.77,91.79,91.75,91.77,43914.0,90.2227,90.2424,90.203,90.2227,43914.0
2024-11-13 12:55:00,91.76,91.78,91.68,91.7,63803.0,90.2129,90.2325,90.1342,90.1539,63803.0
2024-11-13 13:00:00,91.7,91.73,91.69,91.72,33349.0,90.1539,90.1834,90.1441,90.1735,33349.0
2024-11-13 13:05:00,91.71,91.71,91.6,91.63,35694.0,90.1637,90.1637,90.0556,90.0851,35694.0
2024-11-13 13:10:00,91.63,91.65,91.57,91.64,47882.0,90.0851,90.1047,90.0261,90.0949,47882.0
2024-11-13 13:15:00,91.64,91.65,91.53,91.56,45877.0,90.0949,90.1047,89.9868,90.0162,45877.0
2024-11-13 13:20:00,91.57,91.69,91.56,91.66,44973.0,90.0261,90.1441,90.0162,90.1146,44973.0
2024-11-13 13:25:00,91.66,91.66,91.49,91.52,82869.0,90.1146,90.1146,89.9474,89.9769,82869.0
2024-11-13 13:30:00,91.52,91.64,91.49,91.64,37566.0,89.9769,90.0949,89.9474,90.0949,37566.0
2024-11-13 13:35:00,91.63,91.69,91.54,91.54,39353.0,90.0851,90.1441,89.9966,89.9966,39353.0
2024-11-13 13:40:00,91.54,91.63,91.46,91.59,57436.0,89.9966,90.0851,89.9179,90.0457,57436.0
2024-11-13 13:45:00,91.59,91.73,91.59,91.61,99898.0,90.0457,90.1834,90.0457,90.0654,99898.0
2024-11-13 13:50:00,91.62,91.69,91.57,91.69,33496.0,90.0752,90.1441,90.0261,90.1441,33496.0
2024-11-13 13:55:00,91.68,91.79,91.67,91.74,109034.0,90.1342,90.2424,90.1244,90.1932,109034.0
2024-11-13 14:00:00,91.73,91.76,91.69,91.72,48435.0,90.1834,90.2129,90.1441,90.1735,48435.0
2024-11-13 14:05:00,91.72,91.72,91.65,91.65,54513.0,90.1735,90.1735,90.1047,90.1047,54513.0
2024-11-13 14:10:00,91.65,91.67,91.62,91.66,65957.0,90.1047,90.1244,90.0752,90.1146,65957.0
2024-11-13 14:15:00,91.66,91.68,91.59,91.6,63946.0,90.1146,90.1342,90.0457,90.0556,63946.0
2024-11-13 14:20:00,91.59,91.61,91.55,91.56,113317.0,90.0457,90.0654,90.0064,90.0162,113317.0
2024-11-13 14:25:00,91.57,91.62,91.55,91.58,41759.0,90.0261,90.0752,90.0064,90.0359,41759.0
2024-11-13 14:30:00,91.58,91.65,91.49,91.64,143477.0,90.0359,90.1047,89.9474,90.0949,143477.0
2024-11-13 14:35:00,91.65,91.67,91.58,91.64,53838.0,90.1047,90.1244,90.0359,90.0949,53838.0
2024-11-13 14:40:00,91.63,91.64,91.57,91.59,33764.0,90.0851,90.0949,90.0261,90.0457,33764.0
2024-11-13 14:45:00,91.58,91.62,91.57,91.58,36947.0,90.0359,90.0752,90.0261,90.0359,36947.0
2024-11-13 14:50:00,91.57,91.66,91.53,91.53,70117.0,90.0261,90.1146,89.9868,89.9868,70117.0
2024-11-13 14:55:00,91.53,91.55,91.49,91.55,56953.0,89.9868,90.0064,89.9474,90.0064,56953.0
2024-11-13 15:00:00,91.54,91.62,91.54,91.55,60030.0,89.9966,90.0752,89.9966,90.0064,60030.0
2024-11-13 15:05:00,91.55,91.82,91.55,91.81,109579.0,90.0064,90.2719,90.0064,90.262,109579.0
2024-11-13 15:10:00,91.81,91.82,91.74,91.76,120666.0,90.262,90.2719,90.1932,90.2129,120666.0
2024-11-13 15:15:00,91.76,91.8,91.75,91.79,38962.0,90.2129,90.2522,90.203,90.2424,38962.0
2024-11-13 15:20:00,91.8,91.86,91.79,91.84,63560.0,90.2522,90.3112,90.2424,90.2915,63560.0
2024-11-13 15:25:00,91.85,91.9,91.84,91.89,72140.0,90.3014,90.3505,90.2915,90.3407,72140.0
2024-11-13 15:30:00,91.89,91.93,91.84,91.91,71450.0,90.3407,90.38,90.2915,90.3603,71450.0
2024-11-13 15:35:00,91.91,92.0,91.86,91.89,174899.0,90.3603,90.4488,90.3112,90.3407,174899.0
2024-11-13 15:40:00,91.89,91.99,91.89,91.96,142832.0,90.3407,90.439,90.3407,90.4095,142832.0
2024-11-13 15:45:00,91.95,91.98,91.9,91.94,165695.0,90.3997,90.4292,90.3505,90.3898,165695.0
2024-11-13 15:50:00,91.93,92.03,91.9,91.95,235567.0,90.38,90.4783,90.3505,90.3997,235567.0
2024-11-13 15:55:00,91.95,92.08,91.93,91.99,485688.0,90.3997,90.5275,90.38,90.439,485688.0
2024-11-14 09:30:00,90.89,91.37,90.51,91.2,602994.0,89.3575,89.8295,88.984,89.6623,602994.0
2024-11-14 09:35:00,91.24,91.56,90.87,90.93,360665.0,89.7016,90.0162,89.3379,89.3969,360665.0
2024-11-14 09:40:00,90.92,90.98,90.42,90.57,539603.0,89.387,89.446,88.8955,89.0429,539603.0
2024-11-14 09:45:00,90.56,90.68,90.32,90.45,357270.0,89.0331,89.1511,88.7972,88.925,357270.0
2024-11-14 09:50:00,90.47,90.49,90.01,90.26,564619.0,88.9446,88.9643,88.4924,88.7382,564619.0
2024-11-14 09:55:00,90.25,90.31,90.15,90.21,309083.0,88.7283,88.7873,88.63,88.689,309083.0
2024-11-14 10:00:00,90.2,90.69,90.18,90.59,339219.0,88.6792,89.1609,88.6595,89.0626,339219.0
2024-11-14 10:05:00,90.59,90.65,90.4,90.4,329669.0,89.0626,89.1216,88.8758,88.8758,329669.0
2024-11-14 10:10:00,90.4,90.77,90.37,90.53,573863.0,88.8758,89.2396,88.8463,89.0036,573863.0
2024-11-14 10:15:00,90.54,90.71,90.5,90.5,207251.0,89.0134,89.1806,88.9741,88.9741,207251.0
2024-11-14 10:20:00,90.51,90.77,90.5,90.69,145842.0,88.984,89.2396,88.9741,89.1609,145842.0
2024-11-14 10:25:00,90.67,90.89,90.6,90.84,133245.0,89.1413,89.3575,89.0724,89.3084,133245.0
2024-11-14 10:30:00,90.84,90.84,90.65,90.8,139100.0,89.3084,89.3084,89.1216,89.2691,139100.0
2024-11-14 10:35:00,90.8,90.84,90.69,90.73,123138.0,89.2691,89.3084,89.1609,89.2002,123138.0
2024-11-14 10:40:00,90.73,90.85,90.61,90.82,109647.0,89.2002,89.3182,89.0823,89.2887,109647.0
2024-11-14 10:45:00,90.83,90.86,90.69,90.79,68114.0,89.2986,89.328,89.1609,89.2592,68114.0
2024-11-14 10:50:00,90.8,90.82,90.67,90.67,103794.0,89.2691,89.2887,89.1413,89.1413,103794.0
2024-11-14 10:55:00,90.69,90.73,90.55,90.6,94483.0,89.1609,89.2002,89.0233,89.0724,94483.0
2024-11-14 11:00:00,90.58,90.62,90.47,90.59,119747.0,89.0528,89.0921,88.9446,89.0626,119747.0
2024-11-14 11:05:00,90.6,90.86,90.58,90.83,116727.0,89.0724,89.328,89.0528,89.2986,116727.0
2024-11-14 11:10:00,90.83,90.85,90.64,90.64,92113.0,89.2986,89.3182,89.1118,89.1118,92113.0
2024-11-14 11:15:00,90.64,90.8,90.62,90.71,75611.0,89.1118,89.2691,89.0921,89.1806,75611.0
2024-11-14 11:20:00,90.72,90.8,90.67,90.8,75334.0,89.1904,89.2691,89.1413,89.2691,75334.0
2024-11-14 11:25:00,90.79,90.86,90.76,90.77,89807.0,89.2592,89.328,89.2297,89.2396,89807.0
2024-11-14 11:30:00,90.78,90.88,90.71,90.77,154811.0,89.2494,89.3477,89.1806,89.2396,154811.0
2024-11-14 11:35:00,90.77,90.77,90.58,90.59,103505.0,89.2396,89.2396,89.0528,89.0626,103505.0
2024-11-14 11:40:00,90.59,90.64,90.53,90.56,80145.0,89.0626,89.1118,89.0036,89.0331,80145.0
2024-11-14 11:45:00,90.56,90.68,90.52,90.64,96202.0,89.0331,89.1511,88.9938,89.1118,96202.0
2024-11-14 11:50:00,90.64,90.72,90.53,90.53,102863.0,89.1118,89.1904,89.0036,89.0036,102863.0
2024-11-14 11:55:00,90.53,90.58,90.5,90.54,54862.0,89.0036,89.0528,88.9741,89.0134,54862.0
2024-11-14 12:00:00,90.53,90.53,90.43,90.47,69579.0,89.0036,89.0036,88.9053,88.9446,69579.0
2024-11-14 12:05:00,90.46,90.5,90.43,90.5,38457.0,88.9348,88.9741,88.9053,88.9741,38457.0
2024-11-14 12:10:00,90.5,90.51,90.46,90.47,42544.0,88.9741,88.984,88.9348,88.9446,42544.0
2024-11-14 12:15:00,90.45,90.47,90.35,90.45,105215.0,88.925,88.9446,88.8266,88.925,105215.0
2024-11-14 12:20:00,90.44,90.5,90.42,90.48,55731.0,88.9151,88.9741,88.8955,88.9545,55731.0
2024-11-14 12:25:00,90.48,90.53,90.42,90.49,49060.0,88.9545,89.0036,88.8955,88.9643,49060.0
2024-11-14 12:30:00,90.49,90.49,90.32,90.34,44119.0,88.9643,88.9643,88.7972,88.8168,44119.0
2024-11-14 12:35:00,90.35,90.44,90.34,90.42,59606.0,88.8266,88.9151,88.8168,88.8955,59606.0
2024-11-14 12:40:00,90.42,90.43,90.31,90.34,70454.0,88.8955,88.9053,88.7873,88.8168,70454.0
2024-11-14 12:45:00,90.34,90.37,90.28,90.31,78920.0,88.8168,88.8463,88.7578,88.7873,78920.0
2024-11-14 12:50:00,90.32,90.55,90.32,90.53,52820.0,88.7972,89.0233,88.7972,89.0036,52820.0
2024-11-14 12:55:00,90.52,90.55,90.48,90.49,37000.0,88.9938,89.0233,88.9545,88.9643,37000.0
2024-11-14 13:00:00,90.49,90.6,90.44,90.58,90308.0,88.9643,89.0724,88.9151,89.0528,90308.0
2024-11-14 13:05:00,90.58,90.68,90.57,90.6,83937.0,89.0528,89.1511,89.0429,89.0724,83937.0
2024-11-14 13:10:00,90.6,90.62,90.54,90.57,53698.0,89.0724,89.0921,89.0134,89.0429,53698.0
2024-11-14 13:15:00,90.58,90.58,90.5,90.56,60860.0,89.0528,89.0528,88.9741,89.0331,60860.0
2024-11-14 13:20:00,90.56,90.65,90.55,90.65,50354.0,89.0331,89.1216,89.0233,89.1216,50354.0
2024-11-14 13:25:00,90.65,90.71,90.65,90.66,54760.0,89.1216,89.1806,89.1216,89.1314,54760.0
2024-11-14 13:30:00,90.66,90.77,90.65,90.74,92981.0,89.1314,89.2396,89.1216,89.2101,92981.0
2024-11-14 13:35:00,90.75,90.8,90.71,90.79,64897.0,89.2199,89.2691,89.1806,89.2592,64897.0
2024-11-14 13:40:00,90.79,90.81,90.75,90.75,113683.0,89.2592,89.2789,89.2199,89.2199,113683.0
2024-11-14 13:45:00,90.76,90.86,90.75,90.81,97500.0,89.2297,89.328,89.2199,89.2789,97500.0
2024-11-14 13:50:00,90.82,90.85,90.76,90.79,47503.0,89.2887,89.3182,89.2297,89.2592,47503.0
2024-11-14 13:55:00,90.79,90.8,90.73,90.74,85795.0,89.2592,89.2691,89.2002,89.2101,85795.0
2024-11-14 14:00:00,90.74,90.85,90.74,90.83,60043.0,89.2101,89.3182,89.2101,89.2986,60043.0
2024-11-14 14:05:00,90.83,90.87,90.78,90.82,113595.0,89.2986,89.3379,89.2494,89.2887,113595.0
2024-11-14 14:10:00,90.82,90.92,90.81,90.87,79000.0,89.2887,89.387,89.2789,89.3379,79000.0
2024-11-14 14:15:00,90.87,90.9,90.84,90.89,55924.0,89.3379,89.3674,89.3084,89.3575,55924.0
2024-11-14 14:20:00,90.88,90.97,90.86,90.96,87037.0,89.3477,89.4362,89.328,89.4264,87037.0
2024-11-14 14:25:00,90.97,90.98,90.9,90.92,66568.0,89.4362,89.446,89.3674,89.387,66568.0
2024-11-14 14:30:00,90.92,90.99,90.89,90.97,52550.0,89.387,89.4559,89.3575,89.4362,52550.0
2024-11-14 14:35:00,90.98,91.08,90.97,91.05,103832.0,89.446,89.5443,89.4362,89.5148,103832.0
2024-11-14 14:40:00,91.05,91.08,91.02,91.02,61434.0,89.5148,89.5443,89.4854,89.4854,61434.0
2024-11-14 14:45:00,91.02,91.02,90.91,90.92,95566.0,89.4854,89.4854,89.3772,89.387,95566.0
2024-11-14 14:50:00,90.93,90.95,90.86,90.92,124437.0,89.3969,89.4165,89.328,89.387,124437.0
2024-11-14 14:55:00,90.92,90.93,90.77,90.77,70818.0,89.387,89.3969,89.2396,89.2396,70818.0
2024-11-14 15:00:00,90.78,90.84,90.66,90.68,130204.0,89.2494,89.3084,89.1314,89.1511,130204.0
2024-11-14 15:05:00,90.69,90.71,90.51,90.52,126442.0,89.1609,89.1806,88.984,88.9938,126442.0
2024-11-14 15:10:00,90.53,90.64,90.51,90.6,149166.0,89.0036,89.1118,88.984,89.0724,149166.0
2024-11-14 15:15:00,90.61,90.7,90.6,90.64,160274.0,89.0823,89.1707,89.0724,89.1118,160274.0
2024-11-14 15:20:00,90.64,90.69,90.56,90.67,129194.0,89.1118,89.1609,89.0331,89.1413,129194.0
2024-11-14 15:25:00,90.67,90.75,90.62,90.7,184429.0,89.1413,89.2199,89.0921,89.1707,184429.0
2024-11-14 15:30:00,90.7,90.71,90.55,90.59,163642.0,89.1707,89.1806,89.0233,89.0626,163642.0
2024-11-14 15:35:00,90.59,90.67,90.55,90.61,167850.0,89.0626,89.1413,89.0233,89.0823,167850.0
2024-11-14 15:40:00,90.61,90.8,90.51,90.59,207811.0,89.0823,89.2691,88.984,89.0626,207811.0
2024-11-14 15:45:00,90.6,90.6,90.48,90.53,213700.0,89.0724,89.0724,88.9545,89.0036,213700.0
2024-11-14 15:50:00,90.53,90.6,90.48,90.54,402342.0,89.0036,89.0724,88.9545,89.0134,402342.0
2024-11-14 15:55:00,90.54,90.59,90.46,90.54,902078.0,89.0134,89.0626,88.9348,89.0134,902078.0
2024-11-15 09:30:00,90.2,90.7,87.71,88.07,1967675.0,88.6792,89.1707,86.2312,86.5851,1967675.0
2024-11-15 09:35:00,88.05,88.29,87.42,88.19,1241516.0,86.5654,86.8014,85.946,86.7031,1241516.0
2024-11-15 09:40:00,88.17,88.68,87.59,87.72,1144127.0,86.6834,87.1848,86.1132,86.241,1144127.0
2024-11-15 09:45:00,87.74,88.0,87.36,87.4,760977.0,86.2607,86.5163,85.8871,85.9264,760977.0
2024-11-15 09:50:00,87.4,87.86,87.26,87.84,668563.0,85.9264,86.3786,85.7887,86.359,668563.0
2024-11-15 09:55:00,87.84,88.2,87.82,87.98,644752.0,86.359,86.7129,86.3393,86.4966,644752.0
2024-11-15 10:00:00,87.98,88.66,87.9,88.64,513242.0,86.4966,87.1651,86.418,87.1455,513242.0
2024-11-15 10:05:00,88.65,88.81,88.38,88.49,475117.0,87.1553,87.3126,86.8899,86.998,475117.0
2024-11-15 10:10:00,88.49,88.83,88.38,88.8,309400.0,86.998,87.3323,86.8899,87.3028,309400.0
2024-11-15 10:15:00,88.78,88.93,88.15,88.15,554260.0,87.2831,87.4306,86.6637,86.6637,554260.0
2024-11-15 10:20:00,88.15,88.23,87.88,88.06,547444.0,86.6637,86.7424,86.3983,86.5753,547444.0
2024-11-15 10:25:00,88.07,88.43,88.04,88.33,304631.0,86.5851,86.939,86.5556,86.8407,304631.0
2024-11-15 10:30:00,88.33,88.48,87.64,87.85,268524.0,86.8407,86.9882,86.1623,86.3688,268524.0
2024-11-15 10:35:00,87.85,87.87,87.45,87.58,390078.0,86.3688,86.3885,85.9755,86.1034,390078.0
2024-11-15 10:40:00,87.58,87.91,87.53,87.85,307345.0,86.1034,86.4278,86.0542,86.3688,307345.0
2024-11-15 10:45:00,87.87,88.0,87.76,87.94,202965.0,86.3885,86.5163,86.2803,86.4573,202965.0
2024-11-15 10:50:00,87.94,88.08,87.42,87.49,307465.0,86.4573,86.5949,85.946,86.0149,307465.0
2024-11-15 10:55:00,87.5,87.6,87.23,87.39,316715.0,86.0247,86.123,85.7593,85.9166,316715.0
2024-11-15 11:00:00,87.38,87.76,87.29,87.7,238392.0,85.9067,86.2803,85.8182,86.2213,238392.0
2024-11-15 11:05:00,87.7,87.91,87.58,87.62,171773.0,86.2213,86.4278,86.1034,86.1427,171773.0
2024-11-15 11:10:00,87.61,87.9,87.54,87.86,168268.0,86.1328,86.418,86.064,86.3786,168268.0
2024-11-15 11:15:00,87.86,88.08,87.86,88.02,143598.0,86.3786,86.5949,86.3786,86.5359,143598.0
2024-11-15 11:20:00,88.02,88.03,87.81,87.88,197978.0,86.5359,86.5458,86.3295,86.3983,197978.0
2024-11-15 11:25:00,87.88,88.2,87.74,88.19,190565.0,86.3983,86.7129,86.2607,86.7031,190565.0
2024-11-15 11:30:00,88.17,88.32,88.12,88.17,158199.0,86.6834,86.8309,86.6342,86.6834,158199.0
2024-11-15 11:35:00,88.15,88.17,87.99,88.07,124171.0,86.6637,86.6834,86.5064,86.5851,124171.0
2024-11-15 11:40:00,88.07,88.15,88.03,88.09,103273.0,86.5851,86.6637,86.5458,86.6048,103273.0
2024-11-15 11:45:00,88.09,88.3,88.08,88.17,145331.0,86.6048,86.8112,86.5949,86.6834,145331.0
2024-11-15 11:50:00,88.16,88.35,88.09,88.28,159756.0,86.6736,86.8604,86.6048,86.7915,159756.0
2024-11-15 11:55:00,88.27,88.27,87.91,87.94,117308.0,86.7817,86.7817,86.4278,86.4573,117308.0
2024-11-15 12:00:00,87.96,88.03,87.87,88.03,104829.0,86.4769,86.5458,86.3885,86.5458,104829.0
2024-11-15 12:05:00,88.03,88.18,87.95,88.14,72204.0,86.5458,86.6932,86.4671,86.6539,72204.0
2024-11-15 12:10:00,88.14,88.18,88.05,88.11,66825.0,86.6539,86.6932,86.5654,86.6244,66825.0
2024-11-15 12:15:00,88.11,88.25,88.07,88.21,79217.0,86.6244,86.7621,86.5851,86.7227,79217.0
2024-11-15 12:20:00,88.21,88.25,88.16,88.19,123356.0,86.7227,86.7621,86.6736,86.7031,123356.0
2024-11-15 12:25:00,88.2,88.23,88.16,88.17,79967.0,86.7129,86.7424,86.6736,86.6834,79967.0
2024-11-15 12:30:00,88.17,88.17,88.03,88.03,71955.0,86.6834,86.6834,86.5458,86.5458,71955.0
2024-11-15 12:35:00,88.04,88.04,87.84,88.03,107000.0,86.5556,86.5556,86.359,86.5458,107000.0
2024-11-15 12:40:00,88.04,88.18,88.01,88.16,55510.0,86.5556,86.6932,86.5261,86.6736,55510.0
2024-11-15 12:45:00,88.16,88.18,88.08,88.11,63565.0,86.6736,86.6932,86.5949,86.6244,63565.0
2024-11-15 12:50:00,88.11,88.13,88.06,88.11,69435.0,86.6244,86.6441,86.5753,86.6244,69435.0
2024-11-15 12:55:00,88.12,88.35,88.1,88.31,103956.0,86.6342,86.8604,86.6146,86.821,103956.0
2024-11-15 13:00:00,88.3,88.35,88.2,88.33,96520.0,86.8112,86.8604,86.7129,86.8407,96520.0
2024-11-15 13:05:00,88.33,88.56,88.31,88.48,178588.0,86.8407,87.0668,86.821,86.9882,178588.0
2024-11-15 13:10:00,88.48,88.54,88.41,88.48,82183.0,86.9882,87.0472,86.9194,86.9882,82183.0
2024-11-15 13:15:00,88.49,88.62,88.43,88.58,116945.0,86.998,87.1258,86.939,87.0865,116945.0
2024-11-15 13:20:00,88.58,88.7,88.57,88.58,100693.0,87.0865,87.2045,87.0767,87.0865,100693.0
2024-11-15 13:25:00,88.57,88.62,88.48,88.56,100889.0,87.0767,87.1258,86.9882,87.0668,100889.0
2024-11-15 13:30:00,88.55,88.55,88.35,88.49,176197.0,87.057,87.057,86.8604,86.998,176197.0
2024-11-15 13:35:00,88.48,88.54,88.41,88.48,61987.0,86.9882,87.0472,86.9194,86.9882,61987.0
2024-11-15 13:40:00,88.48,88.6,88.4,88.42,93854.0,86.9882,87.1062,86.9095,86.9292,93854.0
2024-11-15 13:45:00,88.43,88.47,88.3,88.36,132060.0,86.939,86.9783,86.8112,86.8702,132060.0
2024-11-15 13:50:00,88.34,88.37,88.25,88.28,77624.0,86.8505,86.88,86.7621,86.7915,77624.0
2024-11-15 13:55:00,88.3,88.35,88.23,88.29,73041.0,86.8112,86.8604,86.7424,86.8014,73041.0
2024-11-15 14:00:00,88.3,88.38,88.19,88.26,272324.0,86.8112,86.8899,86.7031,86.7719,272324.0
2024-11-15 14:05:00,88.25,88.33,88.17,88.17,104131.0,86.7621,86.8407,86.6834,86.6834,104131.0
2024-11-15 14:10:00,88.17,88.23,88.06,88.07,101577.0,86.6834,86.7424,86.5753,86.5851,101577.0
2024-11-15 14:15:00,88.06,88.15,88.06,88.11,93874.0,86.5753,86.6637,86.5753,86.6244,93874.0
2024-11-15 14:20:00,88.1,88.13,87.96,87.97,113015.0,86.6146,86.6441,86.4769,86.4868,113015.0
2024-11-15 14:25:00,87.98,88.04,87.95,87.97,90716.0,86.4966,86.5556,86.4671,86.4868,90716.0
2024-11-15 14:30:00,87.97,87.99,87.8,87.81,132830.0,86.4868,86.5064,86.3196,86.3295,132830.0
2024-11-15 14:35:00,87.81,87.84,87.68,87.84,196260.0,86.3295,86.359,86.2017,86.359,196260.0
2024-11-15 14:40:00,87.84,88.0,87.84,87.96,122136.0,86.359,86.5163,86.359,86.4769,122136.0
2024-11-15 14:45:00,87.95,87.96,87.81,87.84,125964.0,86.4671,86.4769,86.3295,86.359,125964.0
2024-11-15 14:50:00,87.85,87.86,87.72,87.74,94714.0,86.3688,86.3786,86.241,86.2607,94714.0
2024-11-15 14:55:00,87.72,87.83,87.72,87.83,89010.0,86.241,86.3491,86.241,86.3491,89010.0
2024-11-15 15:00:00,87.84,88.15,87.83,88.08,143428.0,86.359,86.6637,86.3491,86.5949,143428.0
2024-11-15 15:05:00,88.08,88.22,88.08,88.11,134809.0,86.5949,86.7326,86.5949,86.6244,134809.0
2024-11-15 15:10:00,88.11,88.34,88.02,88.32,111461.0,86.6244,86.8505,86.5359,86.8309,111461.0
2024-11-15 15:15:00,88.32,88.45,88.31,88.43,173242.0,86.8309,86.9587,86.821,86.939,173242.0
2024-11-15 15:20:00,88.44,88.47,88.35,88.42,139104.0,86.9489,86.9783,86.8604,86.9292,139104.0
2024-11-15 15:25:00,88.42,88.46,88.31,88.38,163634.0,86.9292,86.9685,86.821,86.8899,163634.0
2024-11-15 15:30:00,88.37,88.43,88.34,88.39,160180.0,86.88,86.939,86.8505,86.8997,160180.0
2024-11-15 15:35:00,88.41,88.48,88.39,88.41,164991.0,86.9194,86.9882,86.8997,86.9194,164991.0
2024-11-15 15:40:00,88.42,88.52,88.31,88.31,253691.0,86.9292,87.0275,86.821,86.821,253691.0
2024-11-15 15:45:00,88.31,88.43,88.25,88.25,307118.0,86.821,86.939,86.7621,86.7621,307118.0
2024-11-15 15:50:00,88.22,88.51,88.2,88.46,349535.0,86.7326,87.0177,86.7129,86.9685,349535.0
2024-11-15 15:55:00,88.44,88.59,88.34,88.57,756185.0,86.9489,87.0963,86.8505,87.0767,756185.0
2024-11-18 09:30:00,88.9,89.18,88.33,89.13,556970.0,87.4011,87.6764,86.8407,87.6272,556970.0
2024-11-18 09:35:00,89.14,89.32,88.93,89.23,356721.0,87.637,87.814,87.4306,87.7255,356721.0
2024-11-18 09:40:00,89.23,89.4,88.93,88.93,258918.0,87.7255,87.8927,87.4306,87.4306,258918.0
2024-11-18 09:45:00,88.93,89.23,88.69,88.76,188839.0,87.4306,87.7255,87.1946,87.2635,188839.0
2024-11-18 09:50:00,88.76,88.77,88.36,88.48,247977.0,87.2635,87.2733,86.8702,86.9882,247977.0
2024-11-18 09:55:00,88.48,88.51,88.3,88.44,178075.0,86.9882,87.0177,86.8112,86.9489,178075.0
2024-11-18 10:00:00,88.44,88.58,88.43,88.48,144463.0,86.9489,87.0865,86.939,86.9882,144463.0
2024-11-18 10:05:00,88.49,88.56,88.24,88.32,162661.0,86.998,87.0668,86.7522,86.8309,162661.0
2024-11-18 10:10:00,88.31,88.39,88.04,88.05,120402.0,86.821,86.8997,86.5556,86.5654,120402.0
2024-11-18 10:15:00,88.04,88.19,87.96,88.08,230645.0,86.5556,86.7031,86.4769,86.5949,230645.0
2024-11-18 10:20:00,88.08,88.09,87.95,88.05,105212.0,86.5949,86.6048,86.4671,86.5654,105212.0
2024-11-18 10:25:00,88.05,88.11,87.85,88.02,203567.0,86.5654,86.6244,86.3688,86.5359,203567.0
2024-11-18 10:30:00,88.02,88.25,87.96,88.22,130396.0,86.5359,86.7621,86.4769,86.7326,130396.0
2024-11-18 10:35:00,88.26,88.32,88.18,88.25,80904.0,86.7719,86.8309,86.6932,86.7621,80904.0
2024-11-18 10:40:00,88.24,88.24,88.08,88.14,97445.0,86.7522,86.7522,86.5949,86.6539,97445.0
2024-11-18 10:45:00,88.13,88.25,88.1,88.13,86044.0,86.6441,86.7621,86.6146,86.6441,86044.0
2024-11-18 10:50:00,88.15,88.32,88.15,88.3,54530.0,86.6637,86.8309,86.6637,86.8112,54530.0
2024-11-18 10:55:00,88.3,88.31,88.16,88.19,76617.0,86.8112,86.821,86.6736,86.7031,76617.0
2024-11-18 11:00:00,88.19,88.35,88.18,88.31,118914.0,86.7031,86.8604,86.6932,86.821,118914.0
2024-11-18 11:05:00,88.31,88.37,88.27,88.35,74121.0,86.821,86.88,86.7817,86.8604,74121.0
2024-11-18 11:10:00,88.35,88.53,88.33,88.48,150026.0,86.8604,87.0373,86.8407,86.9882,150026.0
2024-11-18 11:15:00,88.48,88.66,88.48,88.64,105476.0,86.9882,87.1651,86.9882,87.1455,105476.0
2024-11-18 11:20:00,88.65,88.73,88.64,88.68,89080.0,87.1553,87.234,87.1455,87.1848,89080.0
2024-11-18 11:25:00,88.67,88.67,88.47,88.53,67820.0,87.175,87.175,86.9783,87.0373,67820.0
2024-11-18 11:30:00,88.53,88.69,88.53,88.69,70682.0,87.0373,87.1946,87.0373,87.1946,70682.0
2024-11-18 11:35:00,88.69,88.88,88.67,88.87,84374.0,87.1946,87.3814,87.175,87.3716,84374.0
2024-11-18 11:40:00,88.87,88.96,88.84,88.93,94048.0,87.3716,87.4601,87.3421,87.4306,94048.0
2024-11-18 11:45:00,88.93,88.93,88.81,88.83,48687.0,87.4306,87.4306,87.3126,87.3323,48687.0
2024-11-18 11:50:00,88.84,88.92,88.84,88.91,82316.0,87.3421,87.4208,87.3421,87.4109,82316.0
2024-11-18 11:55:00,88.91,88.91,88.81,88.86,48950.0,87.4109,87.4109,87.3126,87.3618,48950.0
2024-11-18 12:00:00,88.86,88.92,88.82,88.9,38536.0,87.3618,87.4208,87.3224,87.4011,38536.0
2024-11-18 12:05:00,88.88,89.03,88.84,89.0,71954.0,87.3814,87.5289,87.3421,87.4994,71954.0
2024-11-18 12:10:00,88.99,89.07,88.97,89.07,52244.0,87.4896,87.5682,87.4699,87.5682,52244.0
2024-11-18 12:15:00,89.06,89.07,88.95,89.01,70617.0,87.5584,87.5682,87.4503,87.5092,70617.0
2024-11-18 12:20:00,89.01,89.05,88.94,88.94,52701.0,87.5092,87.5486,87.4404,87.4404,52701.0
2024-11-18 12:25:00,88.94,88.97,88.9,88.95,33340.0,87.4404,87.4699,87.4011,87.4503,33340.0
2024-11-18 12:30:00,88.95,88.96,88.89,88.93,39350.0,87.4503,87.4601,87.3913,87.4306,39350.0
2024-11-18 12:35:00,88.93,88.99,88.93,88.96,26070.0,87.4306,87.4896,87.4306,87.4601,26070.0
2024-11-18 12:40:00,88.96,89.12,88.94,89.03,63549.0,87.4601,87.6174,87.4404,87.5289,63549.0
2024-11-18 12:45:00,89.05,89.16,89.0,89.16,43286.0,87.5486,87.6567,87.4994,87.6567,43286.0
2024-11-18 12:50:00,89.16,89.16,89.03,89.05,42499.0,87.6567,87.6567,87.5289,87.5486,42499.0
2024-11-18 12:55:00,89.05,89.14,89.04,89.14,35607.0,87.5486,87.637,87.5387,87.637,35607.0
2024-11-18 13:00:00,89.14,89.16,89.09,89.14,44299.0,87.637,87.6567,87.5879,87.637,44299.0
2024-11-18 13:05:00,89.15,89.19,89.12,89.14,28828.0,87.6469,87.6862,87.6174,87.637,28828.0
2024-11-18 13:10:00,89.15,89.15,89.11,89.15,25786.0,87.6469,87.6469,87.6076,87.6469,25786.0
2024-11-18 13:15:00,89.17,89.33,89.17,89.32,85768.0,87.6665,87.8238,87.6665,87.814,85768.0
2024-11-18 13:20:00,89.33,89.35,89.23,89.33,88617.0,87.8238,87.8435,87.7255,87.8238,88617.0
2024-11-18 13:25:00,89.33,89.36,89.23,89.23,66300.0,87.8238,87.8533,87.7255,87.7255,66300.0
2024-11-18 13:30:00,89.23,89.24,89.09,89.12,43778.0,87.7255,87.7354,87.5879,87.6174,43778.0
2024-11-18 13:35:00,89.11,89.24,89.11,89.21,38804.0,87.6076,87.7354,87.6076,87.7059,38804.0
2024-11-18 13:40:00,89.2,89.26,89.15,89.15,43196.0,87.696,87.755,87.6469,87.6469,43196.0
2024-11-18 13:45:00,89.16,89.22,89.11,89.21,50559.0,87.6567,87.7157,87.6076,87.7059,50559.0
2024-11-18 13:50:00,89.21,89.3,89.21,89.29,33462.0,87.7059,87.7944,87.7059,87.7845,33462.0
2024-11-18 13:55:00,89.29,89.37,89.27,89.33,95197.0,87.7845,87.8632,87.7649,87.8238,95197.0
2024-11-18 14:00:00,89.34,89.35,89.31,89.33,22083.0,87.8337,87.8435,87.8042,87.8238,22083.0
2024-11-18 14:05:00,89.33,89.37,89.3,89.31,42142.0,87.8238,87.8632,87.7944,87.8042,42142.0
2024-11-18 14:10:00,89.31,89.35,89.24,89.24,47827.0,87.8042,87.8435,87.7354,87.7354,47827.0
2024-11-18 14:15:00,89.26,89.28,89.23,89.26,52156.0,87.755,87.7747,87.7255,87.755,52156.0
2024-11-18 14:20:00,89.27,89.28,89.21,89.21,28885.0,87.7649,87.7747,87.7059,87.7059,28885.0
2024-11-18 14:25:00,89.22,89.27,89.21,89.25,25478.0,87.7157,87.7649,87.7059,87.7452,25478.0
2024-11-18 14:30:00,89.27,89.3,89.23,89.29,39209.0,87.7649,87.7944,87.7255,87.7845,39209.0
2024-11-18 14:35:00,89.29,89.34,89.27,89.33,33510.0,87.7845,87.8337,87.7649,87.8238,33510.0
2024-11-18 14:40:00,89.33,89.41,89.31,89.41,41924.0,87.8238,87.9025,87.8042,87.9025,41924.0
2024-11-18 14:45:00,89.41,89.44,89.38,89.44,46843.0,87.9025,87.932,87.873,87.932,46843.0
2024-11-18 14:50:00,89.44,89.49,89.42,89.44,44127.0,87.932,87.9811,87.9123,87.932,44127.0
2024-11-18 14:55:00,89.44,89.47,89.43,89.44,41699.0,87.932,87.9615,87.9222,87.932,41699.0
2024-11-18 15:00:00,89.44,89.48,89.41,89.44,46642.0,87.932,87.9713,87.9025,87.932,46642.0
2024-11-18 15:05:00,89.43,89.46,89.41,89.42,35310.0,87.9222,87.9517,87.9025,87.9123,35310.0
2024-11-18 15:10:00,89.41,89.46,89.37,89.38,63616.0,87.9025,87.9517,87.8632,87.873,63616.0
2024-11-18 15:15:00,89.39,89.4,89.34,89.38,49641.0,87.8828,87.8927,87.8337,87.873,49641.0
2024-11-18 15:20:00,89.38,89.47,89.37,89.46,64163.0,87.873,87.9615,87.8632,87.9517,64163.0
2024-11-18 15:25:00,89.47,89.5,89.45,89.48,68440.0,87.9615,87.991,87.9418,87.9713,68440.0
2024-11-18 15:30:00,89.49,89.5,89.43,89.45,62341.0,87.9811,87.991,87.9222,87.9418,62341.0
2024-11-18 15:35:00,89.45,89.48,89.35,89.42,76374.0,87.9418,87.9713,87.8435,87.9123,76374.0
2024-11-18 15:40:00,89.43,89.45,89.37,89.4,74916.0,87.9222,87.9418,87.8632,87.8927,74916.0
2024-11-18 15:45:00,89.4,89.45,89.36,89.41,106597.0,87.8927,87.9418,87.8533,87.9025,106597.0
2024-11-18 15:50:00,89.4,89.4,89.27,89.36,177554.0,87.8927,87.8927,87.7649,87.8533,177554.0
2024-11-18 15:55:00,89.36,89.49,89.33,89.37,451216.0,87.8533,87.9811,87.8238,87.8632,451216.0
2024-11-19 09:30:00,87.16,87.76,86.96,87.75,512453.0,85.6904,86.2803,85.4938,86.2705,512453.0
2024-11-19 09:35:00,87.73,87.75,87.31,87.53,361480.0,86.2508,86.2705,85.8379,86.0542,361480.0
2024-11-19 09:40:00,87.52,87.84,87.38,87.75,384456.0,86.0444,86.359,85.9067,86.2705,384456.0
2024-11-19 09:45:00,87.75,87.8,87.53,87.62,206394.0,86.2705,86.3196,86.0542,86.1427,206394.0
2024-11-19 09:50:00,87.63,87.94,87.51,87.81,344074.0,86.1525,86.4573,86.0345,86.3295,344074.0
2024-11-19 09:55:00,87.81,87.92,87.51,87.65,186715.0,86.3295,86.4376,86.0345,86.1722,186715.0
2024-11-19 10:00:00,87.65,87.68,87.42,87.57,179646.0,86.1722,86.2017,85.946,86.0935,179646.0
2024-11-19 10:05:00,87.58,87.82,87.49,87.82,109492.0,86.1034,86.3393,86.0149,86.3393,109492.0
2024-11-19 10:10:00,87.82,87.86,87.67,87.69,103763.0,86.3393,86.3786,86.1918,86.2115,103763.0
2024-11-19 10:15:00,87.69,87.7,87.48,87.57,106892.0,86.2115,86.2213,86.005,86.0935,106892.0
2024-11-19 10:20:00,87.57,87.58,87.38,87.47,125062.0,86.0935,86.1034,85.9067,85.9952,125062.0
2024-11-19 10:25:00,87.47,87.68,87.46,87.68,84469.0,85.9952,86.2017,85.9854,86.2017,84469.0
2024-11-19 10:30:00,87.67,87.71,87.51,87.6,93588.0,86.1918,86.2312,86.0345,86.123,93588.0
2024-11-19 10:35:00,87.61,87.77,87.56,87.74,120352.0,86.1328,86.2901,86.0837,86.2607,120352.0
2024-11-19 10:40:00,87.75,87.76,87.64,87.64,97127.0,86.2705,86.2803,86.1623,86.1623,97127.0
2024-11-19 10:45:00,87.63,87.64,87.52,87.52,88008.0,86.1525,86.1623,86.0444,86.0444,88008.0
2024-11-19 10:50:00,87.54,87.55,87.23,87.38,278558.0,86.064,86.0739,85.7593,85.9067,278558.0
2024-11-19 10:55:00,87.39,87.39,87.21,87.21,169561.0,85.9166,85.9166,85.7396,85.7396,169561.0
2024-11-19 11:00:00,87.21,87.27,87.12,87.26,123896.0,85.7396,85.7986,85.6511,85.7887,123896.0
2024-11-19 11:05:00,87.25,87.3,87.14,87.15,115481.0,85.7789,85.8281,85.6708,85.6806,115481.0
2024-11-19 11:10:00,87.15,87.24,87.13,87.22,150649.0,85.6806,85.7691,85.6609,85.7494,150649.0
2024-11-19 11:15:00,87.21,87.28,87.11,87.18,178305.0,85.7396,85.8084,85.6413,85.7101,178305.0
2024-11-19 11:20:00,87.16,87.25,87.12,87.18,129681.0,85.6904,85.7789,85.6511,85.7101,129681.0
2024-11-19 11:25:00,87.19,87.23,87.08,87.22,117543.0,85.7199,85.7593,85.6118,85.7494,117543.0
2024-11-19 11:30:00,87.23,87.23,87.11,87.22,107729.0,85.7593,85.7593,85.6413,85.7494,107729.0
2024-11-19 11:35:00,87.22,87.24,87.11,87.16,121662.0,85.7494,85.7691,85.6413,85.6904,121662.0
2024-11-19 11:40:00,87.17,87.18,87.03,87.11,124485.0,85.7003,85.7101,85.5626,85.6413,124485.0
2024-11-19 11:45:00,87.11,87.16,87.07,87.12,71130.0,85.6413,85.6904,85.602,85.6511,71130.0
2024-11-19 11:50:00,87.12,87.12,87.0,87.04,121342.0,85.6511,85.6511,85.5331,85.5725,121342.0
2024-11-19 11:55:00,87.03,87.16,87.03,87.13,85411.0,85.5626,85.6904,85.5626,85.6609,85411.0
2024-11-19 12:00:00,87.13,87.15,87.09,87.13,82572.0,85.6609,85.6806,85.6216,85.6609,82572.0
2024-11-19 12:05:00,87.13,87.17,87.06,87.13,74308.0,85.6609,85.7003,85.5921,85.6609,74308.0
2024-11-19 12:10:00,87.13,87.2,87.12,87.17,79423.0,85.6609,85.7298,85.6511,85.7003,79423.0
2024-11-19 12:15:00,87.18,87.21,87.06,87.07,87775.0,85.7101,85.7396,85.5921,85.602,87775.0
2024-11-19 12:20:00,87.06,87.13,86.99,87.09,160536.0,85.5921,85.6609,85.5233,85.6216,160536.0
2024-11-19 12:25:00,87.09,87.17,87.03,87.05,144222.0,85.6216,85.7003,85.5626,85.5823,144222.0
2024-11-19 12:30:00,87.05,87.15,86.98,87.15,129292.0,85.5823,85.6806,85.5135,85.6806,129292.0
2024-11-19 12:35:00,87.15,87.16,87.09,87.16,84920.0,85.6806,85.6904,85.6216,85.6904,84920.0
2024-11-19 12:40:00,87.16,87.19,87.05,87.1,123266.0,85.6904,85.7199,85.5823,85.6314,123266.0
2024-11-19 12:45:00,87.09,87.09,87.03,87.06,63686.0,85.6216,85.6216,85.5626,85.5921,63686.0
2024-11-19 12:50:00,87.05,87.07,87.0,87.01,71751.0,85.5823,85.602,85.5331,85.543,71751.0
2024-11-19 12:55:00,87.0,87.09,86.99,87.04,81699.0,85.5331,85.6216,85.5233,85.5725,81699.0
2024-11-19 13:00:00,87.04,87.04,86.91,86.97,127440.0,85.5725,85.5725,85.4446,85.5036,127440.0
2024-11-19 13:05:00,86.96,87.03,86.91,87.01,84790.0,85.4938,85.5626,85.4446,85.543,84790.0
2024-11-19 13:10:00,87.02,87.04,86.97,86.98,53627.0,85.5528,85.5725,85.5036,85.5135,53627.0
2024-11-19 13:15:00,86.99,87.0,86.95,86.98,106019.0,85.5233,85.5331,85.484,85.5135,106019.0
2024-11-19 13:20:00,86.98,86.98,86.87,86.88,234200.0,85.5135,85.5135,85.4053,85.4152,234200.0
2024-11-19 13:25:00,86.9,86.98,86.84,86.94,197287.0,85.4348,85.5135,85.3758,85.4741,197287.0
2024-11-19 13:30:00,86.94,86.96,86.81,86.84,207278.0,85.4741,85.4938,85.3463,85.3758,207278.0
2024-11-19 13:35:00,86.84,87.03,86.83,86.94,157136.0,85.3758,85.5626,85.366,85.4741,157136.0
2024-11-19 13:40:00,86.96,87.11,86.9,87.07,190904.0,85.4938,85.6413,85.4348,85.602,190904.0
2024-11-19 13:45:00,87.07,87.13,87.04,87.12,82325.0,85.602,85.6609,85.5725,85.6511,82325.0
2024-11-19 13:50:00,87.12,87.18,87.06,87.13,67769.0,85.6511,85.7101,85.5921,85.6609,67769.0
2024-11-19 13:55:00,87.14,87.14,87.05,87.06,67609.0,85.6708,85.6708,85.5823,85.5921,67609.0
2024-11-19 14:00:00,87.05,87.09,86.99,87.0,65988.0,85.5823,85.6216,85.5233,85.5331,65988.0
2024-11-19 14:05:00,87.01,87.1,86.96,87.09,83295.0,85.543,85.6314,85.4938,85.6216,83295.0
2024-11-19 14:10:00,87.08,87.13,87.04,87.11,70492.0,85.6118,85.6609,85.5725,85.6413,70492.0
2024-11-19 14:15:00,87.12,87.16,87.07,87.16,61623.0,85.6511,85.6904,85.602,85.6904,61623.0
2024-11-19 14:20:00,87.16,87.23,87.13,87.15,127786.0,85.6904,85.7593,85.6609,85.6806,127786.0
2024-11-19 14:25:00,87.14,87.17,87.06,87.06,82482.0,85.6708,85.7003,85.5921,85.5921,82482.0
2024-11-19 14:30:00,87.06,87.1,87.03,87.07,86193.0,85.5921,85.6314,85.5626,85.602,86193.0
2024-11-19 14:35:00,87.08,87.1,87.01,87.04,159205.0,85.6118,85.6314,85.543,85.5725,159205.0
2024-11-19 14:40:00,87.04,87.05,86.84,86.92,160193.0,85.5725,85.5823,85.3758,85.4545,160193.0
2024-11-19 14:45:00,86.92,87.0,86.84,86.95,142553.0,85.4545,85.5331,85.3758,85.484,142553.0
2024-11-19 14:50:00,86.97,86.99,86.94,86.97,43931.0,85.5036,85.5233,85.4741,85.5036,43931.0
2024-11-19 14:55:00,86.98,87.03,86.95,87.01,70099.0,85.5135,85.5626,85.484,85.543,70099.0
2024-11-19 15:00:00,87.01,87.01,86.96,86.99,74047.0,85.543,85.543,85.4938,85.5233,74047.0
2024-11-19 15:05:00,86.98,87.05,86.93,87.05,91431.0,85.5135,85.5823,85.4643,85.5823,91431.0
2024-11-19 15:10:00,87.06,87.06,86.98,87.01,61282.0,85.5921,85.5921,85.5135,85.543,61282.0
2024-11-19 15:15:00,87.01,87.05,86.97,87.02,95222.0,85.543,85.5823,85.5036,85.5528,95222.0
2024-11-19 15:20:00,87.02,87.05,86.99,87.04,114284.0,85.5528,85.5823,85.5233,85.5725,114284.0
2024-11-19 15:25:00,87.04,87.04,86.96,86.98,131384.0,85.5725,85.5725,85.4938,85.5135,131384.0
2024-11-19 15:30:00,86.97,87.02,86.92,87.01,215562.0,85.5036,85.5528,85.4545,85.543,215562.0
2024-11-19 15:35:00,87.01,87.08,87.0,87.05,196338.0,85.543,85.6118,85.5331,85.5823,196338.0
2024-11-19 15:40:00,87.05,87.3,87.05,87.22,196071.0,85.5823,85.8281,85.5823,85.7494,196071.0
2024-11-19 15:45:00,87.21,87.21,87.12,87.15,192278.0,85.7396,85.7396,85.6511,85.6806,192278.0
2024-11-19 15:50:00,87.16,87.21,87.04,87.04,380426.0,85.6904,85.7396,85.5725,85.5725,380426.0
2024-11-19 15:55:00,87.05,87.16,87.02,87.1,719877.0,85.5823,85.6904,85.5528,85.6314,719877.0
2024-11-20 09:30:00,87.04,87.2,86.56,86.63,464263.0,85.5725,85.7298,85.1005,85.1694,464263.0
2024-11-20 09:35:00,86.63,86.91,86.5,86.85,205239.0,85.1694,85.4446,85.0416,85.3857,205239.0
2024-11-20 09:40:00,86.85,87.16,86.81,87.08,257344.0,85.3857,85.6904,85.3463,85.6118,257344.0
2024-11-20 09:45:00,87.07,87.54,87.01,87.29,205054.0,85.602,86.064,85.543,85.8182,205054.0
2024-11-20 09:50:00,87.29,87.47,87.14,87.43,207699.0,85.8182,85.9952,85.6708,85.9559,207699.0
2024-11-20 09:55:00,87.44,87.53,87.05,87.14,207518.0,85.9657,86.0542,85.5823,85.6708,207518.0
2024-11-20 10:00:00,87.16,87.23,87.03,87.06,300291.0,85.6904,85.7593,85.5626,85.5921,300291.0
2024-11-20 10:05:00,87.07,87.08,86.91,87.02,167750.0,85.602,85.6118,85.4446,85.5528,167750.0
2024-11-20 10:10:00,87.03,87.16,86.93,86.97,203034.0,85.5626,85.6904,85.4643,85.5036,203034.0
2024-11-20 10:15:00,86.97,87.32,86.94,87.26,232069.0,85.5036,85.8477,85.4741,85.7887,232069.0
2024-11-20 10:20:00,87.25,87.26,86.92,87.05,126232.0,85.7789,85.7887,85.4545,85.5823,126232.0
2024-11-20 10:25:00,87.04,87.16,87.0,87.1,111565.0,85.5725,85.6904,85.5331,85.6314,111565.0
2024-11-20 10:30:00,87.1,87.31,87.04,87.29,125812.0,85.6314,85.8379,85.5725,85.8182,125812.0
2024-11-20 10:35:00,87.29,87.3,87.1,87.11,87186.0,85.8182,85.8281,85.6314,85.6413,87186.0
2024-11-20 10:40:00,87.11,87.15,87.04,87.07,67072.0,85.6413,85.6806,85.5725,85.602,67072.0
2024-11-20 10:45:00,87.08,87.09,86.95,87.06,88489.0,85.6118,85.6216,85.484,85.5921,88489.0
2024-11-20 10:50:00,87.05,87.19,86.93,87.19,81746.0,85.5823,85.7199,85.4643,85.7199,81746.0
2024-11-20 10:55:00,87.19,87.23,87.13,87.19,97291.0,85.7199,85.7593,85.6609,85.7199,97291.0
2024-11-20 11:00:00,87.21,87.21,87.03,87.09,87037.0,85.7396,85.7396,85.5626,85.6216,87037.0
2024-11-20 11:05:00,87.03,87.06,86.9,87.01,67602.0,85.5626,85.5921,85.4348,85.543,67602.0
2024-11-20 11:10:00,87.01,87.22,87.0,87.2,104393.0,85.543,85.7494,85.5331,85.7298,104393.0
2024-11-20 11:15:00,87.2,87.28,87.14,87.17,168920.0,85.7298,85.8084,85.6708,85.7003,168920.0
2024-11-20 11:20:00,87.17,87.23,87.06,87.07,50561.0,85.7003,85.7593,85.5921,85.602,50561.0
2024-11-20 11:25:00,87.07,87.1,87.0,87.0,50718.0,85.602,85.6314,85.5331,85.5331,50718.0
2024-11-20 11:30:00,87.01,87.15,87.0,87.12,140115.0,85.543,85.6806,85.5331,85.6511,140115.0
2024-11-20 11:35:00,87.12,87.16,87.04,87.05,110448.0,85.6511,85.6904,85.5725,85.5823,110448.0
2024-11-20 11:40:00,87.05,87.06,86.95,87.05,76216.0,85.5823,85.5921,85.484,85.5823,76216.0
2024-11-20 11:45:00,87.05,87.08,87.02,87.04,46541.0,85.5823,85.6118,85.5528,85.5725,46541.0
2024-11-20 11:50:00,87.04,87.14,87.02,87.12,41980.0,85.5725,85.6708,85.5528,85.6511,41980.0
2024-11-20 11:55:00,87.12,87.16,87.08,87.14,88792.0,85.6511,85.6904,85.6118,85.6708,88792.0
2024-11-20 12:00:00,87.12,87.18,87.12,87.16,43185.0,85.6511,85.7101,85.6511,85.6904,43185.0
2024-11-20 12:05:00,87.14,87.19,87.13,87.19,35160.0,85.6708,85.7199,85.6609,85.7199,35160.0
2024-11-20 12:10:00,87.19,87.22,87.14,87.15,44864.0,85.7199,85.7494,85.6708,85.6806,44864.0
2024-11-20 12:15:00,87.16,87.19,87.15,87.17,25806.0,85.6904,85.7199,85.6806,85.7003,25806.0
2024-11-20 12:20:00,87.16,87.18,87.12,87.16,37398.0,85.6904,85.7101,85.6511,85.6904,37398.0
2024-11-20 12:25:00,87.17,87.2,87.16,87.17,32169.0,85.7003,85.7298,85.6904,85.7003,32169.0
2024-11-20 12:30:00,87.16,87.17,87.08,87.11,135100.0,85.6904,85.7003,85.6118,85.6413,135100.0
2024-11-20 12:35:00,87.12,87.16,87.1,87.16,32343.0,85.6511,85.6904,85.6314,85.6904,32343.0
2024-11-20 12:40:00,87.16,87.18,87.11,87.12,48486.0,85.6904,85.7101,85.6413,85.6511,48486.0
2024-11-20 12:45:00,87.12,87.15,87.06,87.07,44777.0,85.6511,85.6806,85.5921,85.602,44777.0
2024-11-20 12:50:00,87.06,87.17,87.05,87.1,47655.0,85.5921,85.7003,85.5823,85.6314,47655.0
2024-11-20 12:55:00,87.1,87.11,87.06,87.08,44555.0,85.6314,85.6413,85.5921,85.6118,44555.0
2024-11-20 13:00:00,87.08,87.08,87.01,87.08,52725.0,85.6118,85.6118,85.543,85.6118,52725.0
2024-11-20 13:05:00,87.08,87.08,86.93,86.94,62787.0,85.6118,85.6118,85.4643,85.4741,62787.0
2024-11-20 13:10:00,86.94,86.97,86.9,86.92,49149.0,85.4741,85.5036,85.4348,85.4545,49149.0
2024-11-20 13:15:00,86.92,86.98,86.92,86.93,45733.0,85.4545,85.5135,85.4545,85.4643,45733.0
2024-11-20 13:20:00,86.94,86.94,86.81,86.89,114209.0,85.4741,85.4741,85.3463,85.425,114209.0
2024-11-20 13:25:00,86.89,86.89,86.83,86.83,102579.0,85.425,85.425,85.366,85.366,102579.0
2024-11-20 13:30:00,86.84,86.84,86.76,86.77,125280.0,85.3758,85.3758,85.2972,85.307,125280.0
2024-11-20 13:35:00,86.77,86.8,86.7,86.7,65915.0,85.307,85.3365,85.2382,85.2382,65915.0
2024-11-20 13:40:00,86.7,86.73,86.62,86.71,88086.0,85.2382,85.2677,85.1595,85.248,88086.0
2024-11-20 13:45:00,86.73,86.81,86.72,86.77,31870.0,85.2677,85.3463,85.2579,85.307,31870.0
2024-11-20 13:50:00,86.78,86.79,86.71,86.73,32123.0,85.3168,85.3267,85.248,85.2677,32123.0
2024-11-20 13:55:00,86.73,86.76,86.71,86.73,67446.0,85.2677,85.2972,85.248,85.2677,67446.0
2024-11-20 14:00:00,86.73,86.74,86.67,86.7,28264.0,85.2677,85.2775,85.2087,85.2382,28264.0
2024-11-20 14:05:00,86.7,86.7,86.6,86.61,47938.0,85.2382,85.2382,85.1399,85.1497,47938.0
2024-11-20 14:10:00,86.61,86.65,86.61,86.62,49919.0,85.1497,85.189,85.1497,85.1595,49919.0
2024-11-20 14:15:00,86.61,86.63,86.57,86.59,62050.0,85.1497,85.1694,85.1104,85.13,62050.0
2024-11-20 14:20:00,86.59,86.64,86.58,86.61,64940.0,85.13,85.1792,85.1202,85.1497,64940.0
2024-11-20 14:25:00,86.62,86.64,86.6,86.63,38530.0,85.1595,85.1792,85.1399,85.1694,38530.0
2024-11-20 14:30:00,86.63,86.65,86.61,86.64,61624.0,85.1694,85.189,85.1497,85.1792,61624.0
2024-11-20 14:35:00,86.65,86.7,86.63,86.67,44912.0,85.189,85.2382,85.1694,85.2087,44912.0
2024-11-20 14:40:00,86.67,86.72,86.66,86.72,57288.0,85.2087,85.2579,85.1989,85.2579,57288.0
2024-11-20 14:45:00,86.73,86.73,86.69,86.72,60595.0,85.2677,85.2677,85.2284,85.2579,60595.0
2024-11-20 14:50:00,86.72,86.76,86.67,86.7,72157.0,85.2579,85.2972,85.2087,85.2382,72157.0
2024-11-20 14:55:00,86.7,86.72,86.61,86.61,53633.0,85.2382,85.2579,85.1497,85.1497,53633.0
2024-11-20 15:00:00,86.61,86.62,86.57,86.59,54320.0,85.1497,85.1595,85.1104,85.13,54320.0
2024-11-20 15:05:00,86.59,86.61,86.55,86.55,64707.0,85.13,85.1497,85.0907,85.0907,64707.0
2024-11-20 15:10:00,86.55,86.61,86.54,86.59,107573.0,85.0907,85.1497,85.0809,85.13,107573.0
2024-11-20 15:15:00,86.58,86.63,86.58,86.6,68115.0,85.1202,85.1694,85.1202,85.1399,68115.0
2024-11-20 15:20:00,86.6,86.61,86.55,86.61,75023.0,85.1399,85.1497,85.0907,85.1497,75023.0
2024-11-20 15:25:00,86.6,86.67,86.6,86.64,77431.0,85.1399,85.2087,85.1399,85.1792,77431.0
2024-11-20 15:30:00,86.64,86.68,86.63,86.64,107221.0,85.1792,85.2185,85.1694,85.1792,107221.0
2024-11-20 15:35:00,86.64,86.77,86.62,86.75,142263.0,85.1792,85.307,85.1595,85.2873,142263.0
2024-11-20 15:40:00,86.75,86.75,86.71,86.75,88251.0,85.2873,85.2873,85.248,85.2873,88251.0
2024-11-20 15:45:00,86.74,86.78,86.71,86.74,141946.0,85.2775,85.3168,85.248,85.2775,141946.0
2024-11-20 15:50:00,86.75,86.77,86.7,86.74,212678.0,85.2873,85.307,85.2382,85.2775,212678.0
2024-11-20 15:55:00,86.75,86.77,86.68,86.77,414781.0,85.2873,85.307,85.2185,85.307,414781.0
2024-11-21 09:30:00,86.98,87.04,85.8,86.09,791577.0,85.5135,85.5725,84.3534,84.6385,791577.0
2024-11-21 09:35:00,86.11,86.24,85.88,86.12,883881.0,84.6581,84.7859,84.432,84.668,883881.0
2024-11-21 09:40:00,86.12,86.26,85.93,86.0,404418.0,84.668,84.8056,84.4812,84.55,404418.0
2024-11-21 09:45:00,85.99,86.26,85.99,86.16,334931.0,84.5402,84.8056,84.5402,84.7073,334931.0
2024-11-21 09:50:00,86.15,86.29,86.11,86.14,326246.0,84.6975,84.8351,84.6581,84.6876,326246.0
2024-11-21 09:55:00,86.13,86.19,85.99,86.16,216034.0,84.6778,84.7368,84.5402,84.7073,216034.0
2024-11-21 10:00:00,86.16,86.35,86.06,86.18,236756.0,84.7073,84.8941,84.609,84.727,236756.0
2024-11-21 10:05:00,86.18,86.37,86.1,86.34,357913.0,84.727,84.9138,84.6483,84.8843,357913.0
2024-11-21 10:10:00,86.34,86.44,86.29,86.33,119221.0,84.8843,84.9826,84.8351,84.8744,119221.0
2024-11-21 10:15:00,86.31,86.31,86.04,86.04,134677.0,84.8548,84.8548,84.5893,84.5893,134677.0
2024-11-21 10:20:00,86.05,86.14,86.01,86.08,119368.0,84.5991,84.6876,84.5598,84.6286,119368.0
2024-11-21 10:25:00,86.08,86.1,85.77,85.83,177584.0,84.6286,84.6483,84.3239,84.3829,177584.0
2024-11-21 10:30:00,85.82,85.99,85.75,85.95,148815.0,84.373,84.5402,84.3042,84.5008,148815.0
2024-11-21 10:35:00,85.95,85.96,85.72,85.75,116373.0,84.5008,84.5107,84.2747,84.3042,116373.0
2024-11-21 10:40:00,85.76,85.84,85.68,85.77,128624.0,84.314,84.3927,84.2354,84.3239,128624.0
2024-11-21 10:45:00,85.77,85.92,85.72,85.9,99987.0,84.3239,84.4713,84.2747,84.4517,99987.0
2024-11-21 10:50:00,85.9,85.91,85.7,85.81,103706.0,84.4517,84.4615,84.255,84.3632,103706.0
2024-11-21 10:55:00,85.82,85.92,85.81,85.81,77873.0,84.373,84.4713,84.3632,84.3632,77873.0
2024-11-21 11:00:00,85.81,85.89,85.69,85.76,107913.0,84.3632,84.4418,84.2452,84.314,107913.0
2024-11-21 11:05:00,85.75,85.84,85.69,85.7,126118.0,84.3042,84.3927,84.2452,84.255,126118.0
2024-11-21 11:10:00,85.7,85.71,85.58,85.65,143251.0,84.255,84.2649,84.1371,84.2059,143251.0
2024-11-21 11:15:00,85.66,85.68,85.55,85.63,116644.0,84.2157,84.2354,84.1076,84.1862,116644.0
2024-11-21 11:20:00,85.63,85.77,85.58,85.75,81848.0,84.1862,84.3239,84.1371,84.3042,81848.0
2024-11-21 11:25:00,85.74,85.75,85.64,85.67,67974.0,84.2944,84.3042,84.1961,84.2256,67974.0
2024-11-21 11:30:00,85.67,85.76,85.65,85.73,91211.0,84.2256,84.314,84.2059,84.2845,91211.0
2024-11-21 11:35:00,85.73,85.73,85.48,85.56,170178.0,84.2845,84.2845,84.0388,84.1174,170178.0
2024-11-21 11:40:00,85.57,85.72,85.57,85.65,104817.0,84.1272,84.2747,84.1272,84.2059,104817.0
2024-11-21 11:45:00,85.66,85.66,85.5,85.53,107103.0,84.2157,84.2157,84.0584,84.0879,107103.0
2024-11-21 11:50:00,85.54,85.65,85.52,85.58,65339.0,84.0977,84.2059,84.0781,84.1371,65339.0
2024-11-21 11:55:00,85.58,85.6,85.46,85.51,139131.0,84.1371,84.1567,84.0191,84.0683,139131.0
2024-11-21 12:00:00,85.5,85.52,85.46,85.49,85087.0,84.0584,84.0781,84.0191,84.0486,85087.0
2024-11-21 12:05:00,85.5,85.53,85.44,85.51,136979.0,84.0584,84.0879,83.9994,84.0683,136979.0
2024-11-21 12:10:00,85.51,85.61,85.51,85.58,99385.0,84.0683,84.1666,84.0683,84.1371,99385.0
2024-11-21 12:15:00,85.58,85.69,85.54,85.67,77566.0,84.1371,84.2452,84.0977,84.2256,77566.0
2024-11-21 12:20:00,85.69,85.77,85.65,85.75,85058.0,84.2452,84.3239,84.2059,84.3042,85058.0
2024-11-21 12:25:00,85.76,85.78,85.73,85.76,59022.0,84.314,84.3337,84.2845,84.314,59022.0
2024-11-21 12:30:00,85.76,85.78,85.68,85.71,71743.0,84.314,84.3337,84.2354,84.2649,71743.0
2024-11-21 12:35:00,85.72,85.79,85.71,85.77,48568.0,84.2747,84.3435,84.2649,84.3239,48568.0
2024-11-21 12:40:00,85.77,85.82,85.76,85.81,83015.0,84.3239,84.373,84.314,84.3632,83015.0
2024-11-21 12:45:00,85.81,85.92,85.81,85.9,87323.0,84.3632,84.4713,84.3632,84.4517,87323.0
2024-11-21 12:50:00,85.9,85.93,85.87,85.91,48315.0,84.4517,84.4812,84.4222,84.4615,48315.0
2024-11-21 12:55:00,85.91,86.03,85.89,85.95,69916.0,84.4615,84.5795,84.4418,84.5008,69916.0
2024-11-21 13:00:00,85.97,86.07,85.97,86.0,49404.0,84.5205,84.6188,84.5205,84.55,49404.0
2024-11-21 13:05:00,85.99,85.99,85.84,85.9,64511.0,84.5402,84.5402,84.3927,84.4517,64511.0
2024-11-21 13:10:00,85.9,85.98,85.89,85.95,87294.0,84.4517,84.5303,84.4418,84.5008,87294.0
2024-11-21 13:15:00,85.95,86.06,85.95,86.03,39515.0,84.5008,84.609,84.5008,84.5795,39515.0
2024-11-21 13:20:00,86.03,86.1,86.02,86.06,43683.0,84.5795,84.6483,84.5697,84.609,43683.0
2024-11-21 13:25:00,86.06,86.12,85.97,85.99,68058.0,84.609,84.668,84.5205,84.5402,68058.0
2024-11-21 13:30:00,85.99,86.02,85.95,85.96,41673.0,84.5402,84.5697,84.5008,84.5107,41673.0
2024-11-21 13:35:00,85.97,86.01,85.86,85.88,70303.0,84.5205,84.5598,84.4124,84.432,70303.0
2024-11-21 13:40:00,85.87,85.93,85.84,85.84,83708.0,84.4222,84.4812,84.3927,84.3927,83708.0
2024-11-21 13:45:00,85.84,85.85,85.76,85.77,76979.0,84.3927,84.4025,84.314,84.3239,76979.0
2024-11-21 13:50:00,85.76,85.84,85.72,85.76,83201.0,84.314,84.3927,84.2747,84.314,83201.0
2024-11-21 13:55:00,85.76,85.84,85.75,85.81,95315.0,84.314,84.3927,84.3042,84.3632,95315.0
2024-11-21 14:00:00,85.81,85.86,85.72,85.76,59717.0,84.3632,84.4124,84.2747,84.314,59717.0
2024-11-21 14:05:00,85.76,85.79,85.73,85.78,44492.0,84.314,84.3435,84.2845,84.3337,44492.0
2024-11-21 14:10:00,85.77,85.81,85.62,85.65,146036.0,84.3239,84.3632,84.1764,84.2059,146036.0
2024-11-21 14:15:00,85.65,85.67,85.58,85.62,79547.0,84.2059,84.2256,84.1371,84.1764,79547.0
2024-11-21 14:20:00,85.62,85.63,85.51,85.57,187379.0,84.1764,84.1862,84.0683,84.1272,187379.0
2024-11-21 14:25:00,85.57,85.62,85.57,85.59,62809.0,84.1272,84.1764,84.1272,84.1469,62809.0
2024-11-21 14:30:00,85.59,85.62,85.59,85.6,79991.0,84.1469,84.1764,84.1469,84.1567,79991.0
2024-11-21 14:35:00,85.6,85.62,85.52,85.59,122877.0,84.1567,84.1764,84.0781,84.1469,122877.0
2024-11-21 14:40:00,85.58,85.62,85.55,85.59,52213.0,84.1371,84.1764,84.1076,84.1469,52213.0
2024-11-21 14:45:00,85.59,85.61,85.56,85.59,94818.0,84.1469,84.1666,84.1174,84.1469,94818.0
2024-11-21 14:50:00,85.59,85.62,85.55,85.61,132024.0,84.1469,84.1764,84.1076,84.1666,132024.0
2024-11-21 14:55:00,85.61,85.64,85.57,85.59,127349.0,84.1666,84.1961,84.1272,84.1469,127349.0
2024-11-21 15:00:00,85.59,85.81,85.57,85.78,72512.0,84.1469,84.3632,84.1272,84.3337,72512.0
2024-11-21 15:05:00,85.78,85.81,85.67,85.69,98942.0,84.3337,84.3632,84.2256,84.2452,98942.0
2024-11-21 15:10:00,85.69,85.71,85.65,85.7,44909.0,84.2452,84.2649,84.2059,84.255,44909.0
2024-11-21 15:15:00,85.7,85.73,85.68,85.69,100889.0,84.255,84.2845,84.2354,84.2452,100889.0
2024-11-21 15:20:00,85.7,85.71,85.68,85.7,95436.0,84.255,84.2649,84.2354,84.255,95436.0
2024-11-21 15:25:00,85.7,85.72,85.65,85.7,99430.0,84.255,84.2747,84.2059,84.255,99430.0
2024-11-21 15:30:00,85.7,85.72,85.64,85.7,130574.0,84.255,84.2747,84.1961,84.255,130574.0
2024-11-21 15:35:00,85.7,85.73,85.67,85.69,151266.0,84.255,84.2845,84.2256,84.2452,151266.0
2024-11-21 15:40:00,85.69,85.75,85.6,85.65,279317.0,84.2452,84.3042,84.1567,84.2059,279317.0
2024-11-21 15:45:00,85.66,85.71,85.58,85.67,244113.0,84.2157,84.2649,84.1371,84.2256,244113.0
2024-11-21 15:50:00,85.67,85.67,85.55,85.62,333926.0,84.2256,84.2256,84.1076,84.1764,333926.0
2024-11-21 15:55:00,85.62,85.68,85.56,85.58,928654.0,84.1764,84.2354,84.1174,84.1371,928654.0
2024-11-22 09:30:00,83.6,83.66,83.05,83.48,972243.0,82.1905,82.2494,81.6497,82.0725,972243.0
2024-11-22 09:35:00,83.48,83.68,83.26,83.39,675219.0,82.0725,82.2691,81.8562,81.984,675219.0
2024-11-22 09:40:00,83.39,83.49,83.22,83.31,366726.0,81.984,82.0823,81.8169,81.9053,366726.0
2024-11-22 09:45:00,83.3,83.5,83.26,83.36,274751.0,81.8955,82.0921,81.8562,81.9545,274751.0
2024-11-22 09:50:00,83.36,83.41,83.05,83.06,410140.0,81.9545,82.0037,81.6497,81.6596,410140.0
2024-11-22 09:55:00,83.06,83.24,82.9,83.13,833884.0,81.6596,81.8365,81.5023,81.7284,833884.0
2024-11-22 10:00:00,83.16,83.34,83.04,83.3,346093.0,81.7579,81.9348,81.6399,81.8955,346093.0
2024-11-22 10:05:00,83.3,83.58,83.08,83.19,496349.0,81.8955,82.1708,81.6792,81.7874,496349.0
2024-11-22 10:10:00,83.17,83.29,83.12,83.2,249562.0,81.7677,81.8857,81.7185,81.7972,249562.0
2024-11-22 10:15:00,83.19,83.27,83.16,83.21,192892.0,81.7874,81.866,81.7579,81.807,192892.0
2024-11-22 10:20:00,83.2,83.27,83.07,83.25,157841.0,81.7972,81.866,81.6694,81.8464,157841.0
2024-11-22 10:25:00,83.26,83.32,83.09,83.17,226082.0,81.8562,81.9152,81.6891,81.7677,226082.0
2024-11-22 10:30:00,83.18,83.25,83.07,83.16,154777.0,81.7775,81.8464,81.6694,81.7579,154777.0
2024-11-22 10:35:00,83.16,83.41,83.15,83.4,225436.0,81.7579,82.0037,81.748,81.9938,225436.0
2024-11-22 10:40:00,83.41,83.41,83.15,83.23,197219.0,82.0037,82.0037,81.748,81.8267,197219.0
2024-11-22 10:45:00,83.23,83.29,83.06,83.08,261264.0,81.8267,81.8857,81.6596,81.6792,261264.0
2024-11-22 10:50:00,83.08,83.16,83.05,83.09,114289.0,81.6792,81.7579,81.6497,81.6891,114289.0
2024-11-22 10:55:00,83.09,83.13,83.02,83.07,156770.0,81.6891,81.7284,81.6202,81.6694,156770.0
2024-11-22 11:00:00,83.07,83.17,82.97,83.17,189450.0,81.6694,81.7677,81.5711,81.7677,189450.0
2024-11-22 11:05:00,83.17,83.19,83.01,83.02,167287.0,81.7677,81.7874,81.6104,81.6202,167287.0
2024-11-22 11:10:00,83.01,83.1,82.96,83.07,228672.0,81.6104,81.6989,81.5612,81.6694,228672.0
2024-11-22 11:15:00,83.07,83.16,82.97,82.98,257192.0,81.6694,81.7579,81.5711,81.5809,257192.0
2024-11-22 11:20:00,82.99,83.06,82.93,82.98,190036.0,81.5907,81.6596,81.5318,81.5809,190036.0
2024-11-22 11:25:00,82.98,82.99,82.85,82.93,204022.0,81.5809,81.5907,81.4531,81.5318,204022.0
2024-11-22 11:30:00,82.93,82.94,82.74,82.84,215837.0,81.5318,81.5416,81.345,81.4433,215837.0
2024-11-22 11:35:00,82.84,82.91,82.82,82.89,150982.0,81.4433,81.5121,81.4236,81.4924,150982.0
2024-11-22 11:40:00,82.89,82.92,82.81,82.86,177142.0,81.4924,81.5219,81.4138,81.4629,177142.0
2024-11-22 11:45:00,82.87,83.05,82.85,83.04,171984.0,81.4728,81.6497,81.4531,81.6399,171984.0
2024-11-22 11:50:00,83.04,83.14,83.03,83.13,137283.0,81.6399,81.7382,81.6301,81.7284,137283.0
2024-11-22 11:55:00,83.13,83.25,83.1,83.23,167326.0,81.7284,81.8464,81.6989,81.8267,167326.0
2024-11-22 12:00:00,83.23,83.32,83.14,83.32,283529.0,81.8267,81.9152,81.7382,81.9152,283529.0
2024-11-22 12:05:00,83.31,83.39,83.21,83.26,131467.0,81.9053,81.984,81.807,81.8562,131467.0
2024-11-22 12:10:00,83.25,83.27,83.21,83.24,100878.0,81.8464,81.866,81.807,81.8365,100878.0
2024-11-22 12:15:00,83.23,83.24,83.07,83.08,90241.0,81.8267,81.8365,81.6694,81.6792,90241.0
2024-11-22 12:20:00,83.07,83.08,82.94,83.01,168750.0,81.6694,81.6792,81.5416,81.6104,168750.0
2024-11-22 12:25:00,83.01,83.06,82.91,82.92,213973.0,81.6104,81.6596,81.5121,81.5219,213973.0
2024-11-22 12:30:00,82.92,83.03,82.89,82.98,179033.0,81.5219,81.6301,81.4924,81.5809,179033.0
2024-11-22 12:35:00,82.97,83.0,82.81,82.84,161207.0,81.5711,81.6006,81.4138,81.4433,161207.0
2024-11-22 12:40:00,82.84,82.91,82.8,82.89,173699.0,81.4433,81.5121,81.4039,81.4924,173699.0
2024-11-22 12:45:00,82.9,82.91,82.76,82.81,230040.0,81.5023,81.5121,81.3646,81.4138,230040.0
2024-11-22 12:50:00,82.81,82.92,82.8,82.89,159592.0,81.4138,81.5219,81.4039,81.4924,159592.0
2024-11-22 12:55:00,82.89,83.0,82.86,82.98,164682.0,81.4924,81.6006,81.4629,81.5809,164682.0
2024-11-22 13:00:00,82.98,83.02,82.92,83.0,142268.0,81.5809,81.6202,81.5219,81.6006,142268.0
2024-11-22 13:05:00,83.0,83.07,82.94,82.95,110171.0,81.6006,81.6694,81.5416,81.5514,110171.0
2024-11-22 13:10:00,82.95,83.02,82.93,82.93,138309.0,81.5514,81.6202,81.5318,81.5318,138309.0
2024-11-22 13:15:00,82.94,83.08,82.93,83.02,100811.0,81.5416,81.6792,81.5318,81.6202,100811.0
2024-11-22 13:20:00,83.01,83.07,82.88,82.88,153294.0,81.6104,81.6694,81.4826,81.4826,153294.0
2024-11-22 13:25:00,82.88,82.9,82.75,82.79,222976.0,81.4826,81.5023,81.3548,81.3941,222976.0
2024-11-22 13:30:00,82.79,82.83,82.7,82.72,466029.0,81.3941,81.4334,81.3056,81.3253,466029.0
2024-11-22 13:35:00,82.72,82.93,82.71,82.92,140055.0,81.3253,81.5318,81.3155,81.5219,140055.0
2024-11-22 13:40:00,82.92,82.94,82.86,82.92,100240.0,81.5219,81.5416,81.4629,81.5219,100240.0
2024-11-22 13:45:00,82.92,82.97,82.87,82.91,105008.0,81.5219,81.5711,81.4728,81.5121,105008.0
2024-11-22 13:50:00,82.91,82.93,82.81,82.86,92834.0,81.5121,81.5318,81.4138,81.4629,92834.0
2024-11-22 13:55:00,82.86,82.92,82.84,82.87,131527.0,81.4629,81.5219,81.4433,81.4728,131527.0
2024-11-22 14:00:00,82.86,82.86,82.73,82.77,123837.0,81.4629,81.4629,81.3351,81.3745,123837.0
2024-11-22 14:05:00,82.77,82.77,82.66,82.69,254137.0,81.3745,81.3745,81.2663,81.2958,254137.0
2024-11-22 14:10:00,82.69,82.72,82.63,82.67,167553.0,81.2958,81.3253,81.2368,81.2761,167553.0
2024-11-22 14:15:00,82.68,82.82,82.68,82.74,123306.0,81.286,81.4236,81.286,81.345,123306.0
2024-11-22 14:20:00,82.74,82.85,82.73,82.81,215792.0,81.345,81.4531,81.3351,81.4138,215792.0
2024-11-22 14:25:00,82.81,82.86,82.78,82.85,119247.0,81.4138,81.4629,81.3843,81.4531,119247.0
2024-11-22 14:30:00,82.86,82.99,82.84,82.95,181354.0,81.4629,81.5907,81.4433,81.5514,181354.0
2024-11-22 14:35:00,82.95,83.0,82.84,83.0,199563.0,81.5514,81.6006,81.4433,81.6006,199563.0
2024-11-22 14:40:00,83.0,83.03,82.94,82.95,149357.0,81.6006,81.6301,81.5416,81.5514,149357.0
2024-11-22 14:45:00,82.95,83.0,82.88,83.0,132975.0,81.5514,81.6006,81.4826,81.6006,132975.0
2024-11-22 14:50:00,83.0,83.02,82.95,82.97,98997.0,81.6006,81.6202,81.5514,81.5711,98997.0
2024-11-22 14:55:00,82.97,83.0,82.91,82.92,106660.0,81.5711,81.6006,81.5121,81.5219,106660.0
2024-11-22 15:00:00,82.92,82.95,82.85,82.89,109064.0,81.5219,81.5514,81.4531,81.4924,109064.0
2024-11-22 15:05:00,82.89,82.94,82.88,82.9,114505.0,81.4924,81.5416,81.4826,81.5023,114505.0
2024-11-22 15:10:00,82.9,82.94,82.85,82.92,125936.0,81.5023,81.5416,81.4531,81.5219,125936.0
2024-11-22 15:15:00,82.92,83.04,82.9,83.04,155635.0,81.5219,81.6399,81.5023,81.6399,155635.0
2024-11-22 15:20:00,83.04,83.04,82.93,82.93,144995.0,81.6399,81.6399,81.5318,81.5318,144995.0
2024-11-22 15:25:00,82.93,82.94,82.86,82.86,246755.0,81.5318,81.5416,81.4629,81.4629,246755.0
2024-11-22 15:30:00,82.86,82.87,82.78,82.83,245533.0,81.4629,81.4728,81.3843,81.4334,245533.0
2024-11-22 15:35:00,82.83,82.98,82.82,82.97,252219.0,81.4334,81.5809,81.4236,81.5711,252219.0
2024-11-22 15:40:00,82.98,83.2,82.97,83.17,302115.0,81.5809,81.7972,81.5711,81.7677,302115.0
2024-11-22 15:45:00,83.17,83.19,83.03,83.09,347376.0,81.7677,81.7874,81.6301,81.6891,347376.0
2024-11-22 15:50:00,83.09,83.15,83.05,83.06,461013.0,81.6891,81.748,81.6497,81.6596,461013.0
2024-11-22 15:55:00,83.07,83.19,83.07,83.19,983892.0,81.6694,81.7874,81.6694,81.7874,983892.0
2024-11-25 09:30:00,84.25,84.98,83.75,84.96,1008542.0,82.8295,83.5472,82.3379,83.5275,1008542.0
2024-11-25 09:35:00,84.96,85.24,84.69,85.21,465787.0,83.5275,83.8028,83.2621,83.7733,465787.0
2024-11-25 09:40:00,85.2,85.42,85.1,85.18,424037.0,83.7635,83.9798,83.6652,83.7438,424037.0
2024-11-25 09:45:00,85.17,85.36,84.92,84.93,322746.0,83.734,83.9208,83.4882,83.498,322746.0
2024-11-25 09:50:00,84.93,85.33,84.9,85.04,330722.0,83.498,83.8913,83.4685,83.6062,330722.0
2024-11-25 09:55:00,85.04,85.15,84.89,85.01,245850.0,83.6062,83.7143,83.4587,83.5767,245850.0
2024-11-25 10:00:00,85.0,85.19,84.92,84.92,237027.0,83.5669,83.7536,83.4882,83.4882,237027.0
2024-11-25 10:05:00,84.93,84.97,84.8,84.84,200047.0,83.498,83.5374,83.3702,83.4095,200047.0
2024-11-25 10:10:00,84.83,84.95,84.75,84.95,150428.0,83.3997,83.5177,83.3211,83.5177,150428.0
2024-11-25 10:15:00,84.94,85.07,84.87,84.94,126582.0,83.5079,83.6357,83.439,83.5079,126582.0
2024-11-25 10:20:00,84.94,85.07,84.93,85.01,108915.0,83.5079,83.6357,83.498,83.5767,108915.0
2024-11-25 10:25:00,85.01,85.13,84.95,85.11,193899.0,83.5767,83.6947,83.5177,83.675,193899.0
2024-11-25 10:30:00,85.1,85.15,84.91,84.91,99137.0,83.6652,83.7143,83.4784,83.4784,99137.0
2024-11-25 10:35:00,84.9,84.91,84.7,84.73,187371.0,83.4685,83.4784,83.2719,83.3014,187371.0
2024-11-25 10:40:00,84.73,84.75,84.62,84.69,182417.0,83.3014,83.3211,83.1933,83.2621,182417.0
2024-11-25 10:45:00,84.69,84.71,84.46,84.49,218590.0,83.2621,83.2817,83.036,83.0655,218590.0
2024-11-25 10:50:00,84.49,84.64,84.44,84.63,175497.0,83.0655,83.2129,83.0163,83.2031,175497.0
2024-11-25 10:55:00,84.64,84.76,84.61,84.71,112841.0,83.2129,83.3309,83.1834,83.2817,112841.0
2024-11-25 11:00:00,84.72,84.99,84.71,84.98,139147.0,83.2916,83.557,83.2817,83.5472,139147.0
2024-11-25 11:05:00,84.98,85.01,84.8,84.85,132862.0,83.5472,83.5767,83.3702,83.4194,132862.0
2024-11-25 11:10:00,84.84,84.85,84.67,84.67,96975.0,83.4095,83.4194,83.2424,83.2424,96975.0
2024-11-25 11:15:00,84.66,84.8,84.65,84.8,78168.0,83.2326,83.3702,83.2228,83.3702,78168.0
2024-11-25 11:20:00,84.81,84.93,84.74,84.84,127728.0,83.3801,83.498,83.3112,83.4095,127728.0
2024-11-25 11:25:00,84.84,84.9,84.7,84.73,172251.0,83.4095,83.4685,83.2719,83.3014,172251.0
2024-11-25 11:30:00,84.73,84.81,84.61,84.72,164485.0,83.3014,83.3801,83.1834,83.2916,164485.0
2024-11-25 11:35:00,84.71,84.76,84.68,84.73,85315.0,83.2817,83.3309,83.2522,83.3014,85315.0
2024-11-25 11:40:00,84.72,84.8,84.68,84.71,102103.0,83.2916,83.3702,83.2522,83.2817,102103.0
2024-11-25 11:45:00,84.71,84.9,84.7,84.89,119519.0,83.2817,83.4685,83.2719,83.4587,119519.0
2024-11-25 11:50:00,84.88,84.97,84.83,84.96,117050.0,83.4489,83.5374,83.3997,83.5275,117050.0
2024-11-25 11:55:00,84.96,84.97,84.86,84.88,75302.0,83.5275,83.5374,83.4292,83.4489,75302.0
2024-11-25 12:00:00,84.88,84.92,84.83,84.9,72977.0,83.4489,83.4882,83.3997,83.4685,72977.0
2024-11-25 12:05:00,84.91,85.03,84.88,85.03,123271.0,83.4784,83.5963,83.4489,83.5963,123271.0
2024-11-25 12:10:00,85.01,85.03,84.9,84.92,129765.0,83.5767,83.5963,83.4685,83.4882,129765.0
2024-11-25 12:15:00,84.92,84.95,84.87,84.88,56936.0,83.4882,83.5177,83.439,83.4489,56936.0
2024-11-25 12:20:00,84.87,84.88,84.78,84.79,61659.0,83.439,83.4489,83.3506,83.3604,61659.0
2024-11-25 12:25:00,84.8,84.89,84.79,84.84,50968.0,83.3702,83.4587,83.3604,83.4095,50968.0
2024-11-25 12:30:00,84.85,84.91,84.82,84.82,40702.0,83.4194,83.4784,83.3899,83.3899,40702.0
2024-11-25 12:35:00,84.81,84.85,84.8,84.8,30497.0,83.3801,83.4194,83.3702,83.3702,30497.0
2024-11-25 12:40:00,84.81,84.85,84.77,84.79,50650.0,83.3801,83.4194,83.3407,83.3604,50650.0
2024-11-25 12:45:00,84.79,84.93,84.76,84.93,85923.0,83.3604,83.498,83.3309,83.498,85923.0
2024-11-25 12:50:00,84.92,85.04,84.92,85.03,141975.0,83.4882,83.6062,83.4882,83.5963,141975.0
2024-11-25 12:55:00,85.03,85.07,85.0,85.05,54201.0,83.5963,83.6357,83.5669,83.616,54201.0
2024-11-25 13:00:00,85.05,85.16,85.04,85.15,51090.0,83.616,83.7242,83.6062,83.7143,51090.0
2024-11-25 13:05:00,85.15,85.16,85.09,85.11,56584.0,83.7143,83.7242,83.6553,83.675,56584.0
2024-11-25 13:10:00,85.1,85.14,85.08,85.09,49629.0,83.6652,83.7045,83.6455,83.6553,49629.0
2024-11-25 13:15:00,85.09,85.09,85.0,85.02,49678.0,83.6553,83.6553,83.5669,83.5865,49678.0
2024-11-25 13:20:00,85.03,85.07,85.01,85.06,50214.0,83.5963,83.6357,83.5767,83.6258,50214.0
2024-11-25 13:25:00,85.07,85.15,85.07,85.15,50848.0,83.6357,83.7143,83.6357,83.7143,50848.0
2024-11-25 13:30:00,85.15,85.24,85.15,85.21,63134.0,83.7143,83.8028,83.7143,83.7733,63134.0
2024-11-25 13:35:00,85.21,85.26,85.16,85.26,53979.0,83.7733,83.8225,83.7242,83.8225,53979.0
2024-11-25 13:40:00,85.26,85.31,85.22,85.31,41406.0,83.8225,83.8716,83.7831,83.8716,41406.0
2024-11-25 13:45:00,85.31,85.39,85.29,85.37,87125.0,83.8716,83.9503,83.852,83.9306,87125.0
2024-11-25 13:50:00,85.37,85.4,85.35,85.38,50788.0,83.9306,83.9601,83.911,83.9404,50788.0
2024-11-25 13:55:00,85.38,85.49,85.37,85.48,77533.0,83.9404,84.0486,83.9306,84.0388,77533.0
2024-11-25 14:00:00,85.48,85.48,85.34,85.35,76587.0,84.0388,84.0388,83.9011,83.911,76587.0
2024-11-25 14:05:00,85.34,85.46,85.32,85.39,84713.0,83.9011,84.0191,83.8815,83.9503,84713.0
2024-11-25 14:10:00,85.39,85.47,85.32,85.45,77712.0,83.9503,84.0289,83.8815,84.0093,77712.0
2024-11-25 14:15:00,85.45,85.54,85.45,85.52,74813.0,84.0093,84.0977,84.0093,84.0781,74813.0
2024-11-25 14:20:00,85.52,85.55,85.47,85.51,79078.0,84.0781,84.1076,84.0289,84.0683,79078.0
2024-11-25 14:25:00,85.51,85.65,85.49,85.64,78749.0,84.0683,84.2059,84.0486,84.1961,78749.0
2024-11-25 14:30:00,85.64,85.71,85.57,85.7,119889.0,84.1961,84.2649,84.1272,84.255,119889.0
2024-11-25 14:35:00,85.7,85.76,85.64,85.64,108525.0,84.255,84.314,84.1961,84.1961,108525.0
2024-11-25 14:40:00,85.64,85.68,85.56,85.56,58527.0,84.1961,84.2354,84.1174,84.1174,58527.0
2024-11-25 14:45:00,85.57,85.65,85.55,85.64,68200.0,84.1272,84.2059,84.1076,84.1961,68200.0
2024-11-25 14:50:00,85.64,85.74,85.63,85.71,89656.0,84.1961,84.2944,84.1862,84.2649,89656.0
2024-11-25 14:55:00,85.71,85.75,85.66,85.75,103776.0,84.2649,84.3042,84.2157,84.3042,103776.0
2024-11-25 15:00:00,85.75,85.77,85.5,85.76,159361.0,84.3042,84.3239,84.0584,84.314,159361.0
2024-11-25 15:05:00,85.75,85.81,85.72,85.75,140873.0,84.3042,84.3632,84.2747,84.3042,140873.0
2024-11-25 15:10:00,85.75,85.8,85.74,85.76,79420.0,84.3042,84.3534,84.2944,84.314,79420.0
2024-11-25 15:15:00,85.75,85.8,85.75,85.79,67327.0,84.3042,84.3534,84.3042,84.3435,67327.0
2024-11-25 15:20:00,85.79,85.88,85.77,85.8,82154.0,84.3435,84.432,84.3239,84.3534,82154.0
2024-11-25 15:25:00,85.79,85.79,85.58,85.61,139195.0,84.3435,84.3435,84.1371,84.1666,139195.0
2024-11-25 15:30:00,85.6,85.7,85.56,85.64,128089.0,84.1567,84.255,84.1174,84.1961,128089.0
2024-11-25 15:35:00,85.64,85.71,85.61,85.7,110920.0,84.1961,84.2649,84.1666,84.255,110920.0
2024-11-25 15:40:00,85.7,85.81,85.69,85.8,142028.0,84.255,84.3632,84.2452,84.3534,142028.0
2024-11-25 15:45:00,85.8,85.82,85.54,85.65,292974.0,84.3534,84.373,84.0977,84.2059,292974.0
2024-11-25 15:50:00,85.65,85.73,85.57,85.6,218242.0,84.2059,84.2845,84.1272,84.1567,218242.0
2024-11-25 15:55:00,85.61,85.75,85.54,85.55,623080.0,84.1666,84.3042,84.0977,84.1076,623080.0
2024-11-26 09:30:00,85.81,86.08,85.47,85.6,505956.0,84.3632,84.6286,84.0289,84.1567,505956.0
2024-11-26 09:35:00,85.59,85.81,85.48,85.48,195167.0,84.1469,84.3632,84.0388,84.0388,195167.0
2024-11-26 09:40:00,85.49,85.7,85.46,85.58,136277.0,84.0486,84.255,84.0191,84.1371,136277.0
2024-11-26 09:45:00,85.56,85.6,85.32,85.43,209251.0,84.1174,84.1567,83.8815,83.9896,209251.0
2024-11-26 09:50:00,85.43,85.6,85.35,85.44,143734.0,83.9896,84.1567,83.911,83.9994,143734.0
2024-11-26 09:55:00,85.43,85.61,85.41,85.56,100315.0,83.9896,84.1666,83.9699,84.1174,100315.0
2024-11-26 10:00:00,85.58,85.61,85.37,85.39,145068.0,84.1371,84.1666,83.9306,83.9503,145068.0
2024-11-26 10:05:00,85.38,85.45,85.19,85.2,137575.0,83.9404,84.0093,83.7536,83.7635,137575.0
2024-11-26 10:10:00,85.19,85.3,85.15,85.27,124423.0,83.7536,83.8618,83.7143,83.8323,124423.0
2024-11-26 10:15:00,85.26,85.27,85.02,85.03,226113.0,83.8225,83.8323,83.5865,83.5963,226113.0
2024-11-26 10:20:00,85.04,85.31,85.01,85.16,125616.0,83.6062,83.8716,83.5767,83.7242,125616.0
2024-11-26 10:25:00,85.16,85.18,84.96,84.99,128657.0,83.7242,83.7438,83.5275,83.557,128657.0
2024-11-26 10:30:00,84.98,85.08,84.86,85.05,126593.0,83.5472,83.6455,83.4292,83.616,126593.0
2024-11-26 10:35:00,85.05,85.26,85.05,85.14,80752.0,83.616,83.8225,83.616,83.7045,80752.0
2024-11-26 10:40:00,85.14,85.23,85.13,85.18,72872.0,83.7045,83.793,83.6947,83.7438,72872.0
2024-11-26 10:45:00,85.18,85.3,85.16,85.28,70476.0,83.7438,83.8618,83.7242,83.8421,70476.0
2024-11-26 10:50:00,85.28,85.36,85.1,85.12,86136.0,83.8421,83.9208,83.6652,83.6848,86136.0
2024-11-26 10:55:00,85.13,85.22,85.11,85.14,117215.0,83.6947,83.7831,83.675,83.7045,117215.0
2024-11-26 11:00:00,85.15,85.26,85.1,85.12,50676.0,83.7143,83.8225,83.6652,83.6848,50676.0
2024-11-26 11:05:00,85.12,85.16,85.07,85.11,43245.0,83.6848,83.7242,83.6357,83.675,43245.0
2024-11-26 11:10:00,85.11,85.17,85.02,85.02,45202.0,83.675,83.734,83.5865,83.5865,45202.0
2024-11-26 11:15:00,85.02,85.21,85.01,85.19,64582.0,83.5865,83.7733,83.5767,83.7536,64582.0
2024-11-26 11:20:00,85.18,85.19,85.11,85.12,53362.0,83.7438,83.7536,83.675,83.6848,53362.0
2024-11-26 11:25:00,85.13,85.2,85.09,85.12,43323.0,83.6947,83.7635,83.6553,83.6848,43323.0
2024-11-26 11:30:00,85.11,85.42,85.11,85.37,106220.0,83.675,83.9798,83.675,83.9306,106220.0
2024-11-26 11:35:00,85.36,85.49,85.33,85.45,127376.0,83.9208,84.0486,83.8913,84.0093,127376.0
2024-11-26 11:40:00,85.45,85.45,85.34,85.42,84155.0,84.0093,84.0093,83.9011,83.9798,84155.0
2024-11-26 11:45:00,85.42,85.57,85.42,85.56,86457.0,83.9798,84.1272,83.9798,84.1174,86457.0
2024-11-26 11:50:00,85.57,85.6,85.5,85.54,75637.0,84.1272,84.1567,84.0584,84.0977,75637.0
2024-11-26 11:55:00,85.54,85.55,85.42,85.48,81880.0,84.0977,84.1076,83.9798,84.0388,81880.0
2024-11-26 12:00:00,85.48,85.5,85.41,85.43,31910.0,84.0388,84.0584,83.9699,83.9896,31910.0
2024-11-26 12:05:00,85.44,85.44,85.29,85.34,63108.0,83.9994,83.9994,83.852,83.9011,63108.0
2024-11-26 12:10:00,85.34,85.38,85.25,85.27,58499.0,83.9011,83.9404,83.8126,83.8323,58499.0
2024-11-26 12:15:00,85.26,85.26,85.2,85.22,61183.0,83.8225,83.8225,83.7635,83.7831,61183.0
2024-11-26 12:20:00,85.22,85.32,85.21,85.31,44894.0,83.7831,83.8815,83.7733,83.8716,44894.0
2024-11-26 12:25:00,85.31,85.44,85.29,85.4,35724.0,83.8716,83.9994,83.852,83.9601,35724.0
2024-11-26 12:30:00,85.4,85.55,85.4,85.53,40384.0,83.9601,84.1076,83.9601,84.0879,40384.0
2024-11-26 12:35:00,85.55,85.57,85.55,85.56,38770.0,84.1076,84.1272,84.1076,84.1174,38770.0
2024-11-26 12:40:00,85.57,85.61,85.56,85.6,60417.0,84.1272,84.1666,84.1174,84.1567,60417.0
2024-11-26 12:45:00,85.59,85.62,85.57,85.61,64276.0,84.1469,84.1764,84.1272,84.1666,64276.0
2024-11-26 12:50:00,85.6,85.7,85.6,85.69,52630.0,84.1567,84.255,84.1567,84.2452,52630.0
2024-11-26 12:55:00,85.69,85.74,85.63,85.63,62123.0,84.2452,84.2944,84.1862,84.1862,62123.0
2024-11-26 13:00:00,85.63,85.65,85.5,85.51,81037.0,84.1862,84.2059,84.0584,84.0683,81037.0
2024-11-26 13:05:00,85.51,85.59,85.5,85.54,26453.0,84.0683,84.1469,84.0584,84.0977,26453.0
2024-11-26 13:10:00,85.54,85.59,85.47,85.52,49585.0,84.0977,84.1469,84.0289,84.0781,49585.0
2024-11-26 13:15:00,85.52,85.58,85.48,85.48,69128.0,84.0781,84.1371,84.0388,84.0388,69128.0
2024-11-26 13:20:00,85.48,85.56,85.48,85.55,27543.0,84.0388,84.1174,84.0388,84.1076,27543.0
2024-11-26 13:25:00,85.55,85.56,85.47,85.5,37499.0,84.1076,84.1174,84.0289,84.0584,37499.0
2024-11-26 13:30:00,85.49,85.53,85.48,85.51,39352.0,84.0486,84.0879,84.0388,84.0683,39352.0
2024-11-26 13:35:00,85.51,85.55,85.48,85.49,59895.0,84.0683,84.1076,84.0388,84.0486,59895.0
2024-11-26 13:40:00,85.48,85.52,85.46,85.52,28802.0,84.0388,84.0781,84.0191,84.0781,28802.0
2024-11-26 13:45:00,85.52,85.6,85.51,85.59,84205.0,84.0781,84.1567,84.0683,84.1469,84205.0
2024-11-26 13:50:00,85.6,85.6,85.53,85.55,42925.0,84.1567,84.1567,84.0879,84.1076,42925.0
2024-11-26 13:55:00,85.55,85.59,85.54,85.56,74575.0,84.1076,84.1469,84.0977,84.1174,74575.0
2024-11-26 14:00:00,85.55,85.55,85.49,85.5,62732.0,84.1076,84.1076,84.0486,84.0584,62732.0
2024-11-26 14:05:00,85.5,85.52,85.46,85.47,53198.0,84.0584,84.0781,84.0191,84.0289,53198.0
2024-11-26 14:10:00,85.47,85.54,85.46,85.52,28684.0,84.0289,84.0977,84.0191,84.0781,28684.0
2024-11-26 14:15:00,85.52,85.52,85.44,85.45,44095.0,84.0781,84.0781,83.9994,84.0093,44095.0
2024-11-26 14:20:00,85.45,85.46,85.37,85.42,56133.0,84.0093,84.0191,83.9306,83.9798,56133.0
2024-11-26 14:25:00,85.41,85.47,85.39,85.45,28529.0,83.9699,84.0289,83.9503,84.0093,28529.0
2024-11-26 14:30:00,85.45,85.48,85.4,85.47,25250.0,84.0093,84.0388,83.9601,84.0289,25250.0
2024-11-26 14:35:00,85.46,85.5,85.44,85.49,28692.0,84.0191,84.0584,83.9994,84.0486,28692.0
2024-11-26 14:40:00,85.5,85.52,85.48,85.5,47241.0,84.0584,84.0781,84.0388,84.0584,47241.0
2024-11-26 14:45:00,85.5,85.52,85.48,85.49,32746.0,84.0584,84.0781,84.0388,84.0486,32746.0
2024-11-26 14:50:00,85.49,85.52,85.46,85.51,45633.0,84.0486,84.0781,84.0191,84.0683,45633.0
2024-11-26 14:55:00,85.5,85.52,85.47,85.5,31259.0,84.0584,84.0781,84.0289,84.0584,31259.0
2024-11-26 15:00:00,85.5,85.56,85.48,85.52,45399.0,84.0584,84.1174,84.0388,84.0781,45399.0
2024-11-26 15:05:00,85.52,85.59,85.51,85.54,50536.0,84.0781,84.1469,84.0683,84.0977,50536.0
2024-11-26 15:10:00,85.55,85.57,85.45,85.47,57730.0,84.1076,84.1272,84.0093,84.0289,57730.0
2024-11-26 15:15:00,85.47,85.48,85.44,85.45,44846.0,84.0289,84.0388,83.9994,84.0093,44846.0
2024-11-26 15:20:00,85.45,85.45,85.33,85.38,87889.0,84.0093,84.0093,83.8913,83.9404,87889.0
2024-11-26 15:25:00,85.38,85.4,85.35,85.36,36550.0,83.9404,83.9601,83.911,83.9208,36550.0
2024-11-26 15:30:00,85.36,85.36,85.29,85.3,58819.0,83.9208,83.9208,83.852,83.8618,58819.0
2024-11-26 15:35:00,85.29,85.3,85.08,85.12,121127.0,83.852,83.8618,83.6455,83.6848,121127.0
2024-11-26 15:40:00,85.12,85.22,85.11,85.2,117375.0,83.6848,83.7831,83.675,83.7635,117375.0
2024-11-26 15:45:00,85.2,85.27,85.16,85.19,121534.0,83.7635,83.8323,83.7242,83.7536,121534.0
2024-11-26 15:50:00,85.19,85.23,85.14,85.22,171675.0,83.7536,83.793,83.7045,83.7831,171675.0
2024-11-26 15:55:00,85.22,85.22,85.05,85.18,418207.0,83.7831,83.7831,83.616,83.7438,418207.0
2024-11-27 09:30:00,86.97,87.25,86.51,86.63,808395.0,85.5036,85.7789,85.0514,85.1694,808395.0
2024-11-27 09:35:00,86.65,86.74,86.47,86.66,341442.0,85.189,85.2775,85.0121,85.1989,341442.0
2024-11-27 09:40:00,86.66,87.26,86.61,87.18,434588.0,85.1989,85.7887,85.1497,85.7101,434588.0
2024-11-27 09:45:00,87.17,87.35,87.0,87.31,278267.0,85.7003,85.8772,85.5331,85.8379,278267.0
2024-11-27 09:50:00,87.32,87.54,87.3,87.42,389745.0,85.8477,86.064,85.8281,85.946,389745.0
2024-11-27 09:55:00,87.41,87.48,87.21,87.26,376630.0,85.9362,86.005,85.7396,85.7887,376630.0
2024-11-27 10:00:00,87.25,87.42,87.11,87.25,249902.0,85.7789,85.946,85.6413,85.7789,249902.0
2024-11-27 10:05:00,87.25,87.31,87.18,87.22,120287.0,85.7789,85.8379,85.7101,85.7494,120287.0
2024-11-27 10:10:00,87.22,87.37,87.14,87.32,162569.0,85.7494,85.8969,85.6708,85.8477,162569.0
2024-11-27 10:15:00,87.32,87.4,87.23,87.4,98840.0,85.8477,85.9264,85.7593,85.9264,98840.0
2024-11-27 10:20:00,87.4,87.44,87.23,87.25,139826.0,85.9264,85.9657,85.7593,85.7789,139826.0
2024-11-27 10:25:00,87.25,87.28,87.16,87.18,200099.0,85.7789,85.8084,85.6904,85.7101,200099.0
2024-11-27 10:30:00,87.19,87.2,87.06,87.19,142676.0,85.7199,85.7298,85.5921,85.7199,142676.0
2024-11-27 10:35:00,87.19,87.3,87.18,87.22,124678.0,85.7199,85.8281,85.7101,85.7494,124678.0
2024-11-27 10:40:00,87.23,87.25,87.11,87.12,96431.0,85.7593,85.7789,85.6413,85.6511,96431.0
2024-11-27 10:45:00,87.12,87.13,87.0,87.08,178340.0,85.6511,85.6609,85.5331,85.6118,178340.0
2024-11-27 10:50:00,87.07,87.26,87.07,87.22,101592.0,85.602,85.7887,85.602,85.7494,101592.0
2024-11-27 10:55:00,87.21,87.21,87.04,87.06,133086.0,85.7396,85.7396,85.5725,85.5921,133086.0
2024-11-27 11:00:00,87.06,87.06,86.85,86.91,102838.0,85.5921,85.5921,85.3857,85.4446,102838.0
2024-11-27 11:05:00,86.9,86.97,86.5,86.68,325068.0,85.4348,85.5036,85.0416,85.2185,325068.0
2024-11-27 11:10:00,86.68,86.85,86.55,86.74,146579.0,85.2185,85.3857,85.0907,85.2775,146579.0
2024-11-27 11:15:00,86.73,86.76,86.53,86.61,75239.0,85.2677,85.2972,85.0711,85.1497,75239.0
2024-11-27 11:20:00,86.61,86.69,86.58,86.63,61080.0,85.1497,85.2284,85.1202,85.1694,61080.0
2024-11-27 11:25:00,86.65,86.74,86.61,86.62,88842.0,85.189,85.2775,85.1497,85.1595,88842.0
2024-11-27 11:30:00,86.62,86.84,86.61,86.79,96121.0,85.1595,85.3758,85.1497,85.3267,96121.0
2024-11-27 11:35:00,86.79,86.83,86.72,86.75,63511.0,85.3267,85.366,85.2579,85.2873,63511.0
2024-11-27 11:40:00,86.75,86.83,86.74,86.83,151745.0,85.2873,85.366,85.2775,85.366,151745.0
2024-11-27 11:45:00,86.82,86.9,86.76,86.9,66288.0,85.3562,85.4348,85.2972,85.4348,66288.0
2024-11-27 11:50:00,86.89,86.91,86.76,86.78,45756.0,85.425,85.4446,85.2972,85.3168,45756.0
2024-11-27 11:55:00,86.78,86.81,86.73,86.8,49380.0,85.3168,85.3463,85.2677,85.3365,49380.0
2024-11-27 12:00:00,86.8,86.81,86.6,86.72,114168.0,85.3365,85.3463,85.1399,85.2579,114168.0
2024-11-27 12:05:00,86.71,86.74,86.63,86.67,45140.0,85.248,85.2775,85.1694,85.2087,45140.0
2024-11-27 12:10:00,86.67,86.76,86.66,86.68,31627.0,85.2087,85.2972,85.1989,85.2185,31627.0
2024-11-27 12:15:00,86.69,86.75,86.68,86.75,53270.0,85.2284,85.2873,85.2185,85.2873,53270.0
2024-11-27 12:20:00,86.76,86.77,86.71,86.76,46772.0,85.2972,85.307,85.248,85.2972,46772.0
2024-11-27 12:25:00,86.76,86.77,86.62,86.64,59302.0,85.2972,85.307,85.1595,85.1792,59302.0
2024-11-27 12:30:00,86.65,86.68,86.59,86.65,146175.0,85.189,85.2185,85.13,85.189,146175.0
2024-11-27 12:35:00,86.64,86.7,86.63,86.7,35877.0,85.1792,85.2382,85.1694,85.2382,35877.0
2024-11-27 12:40:00,86.7,86.75,86.68,86.73,253056.0,85.2382,85.2873,85.2185,85.2677,253056.0
2024-11-27 12:45:00,86.73,86.76,86.68,86.73,32560.0,85.2677,85.2972,85.2185,85.2677,32560.0
2024-11-27 12:50:00,86.73,86.76,86.66,86.7,85332.0,85.2677,85.2972,85.1989,85.2382,85332.0
2024-11-27 12:55:00,86.7,86.84,86.68,86.84,76779.0,85.2382,85.3758,85.2185,85.3758,76779.0
2024-11-27 13:00:00,86.83,86.85,86.79,86.81,34638.0,85.366,85.3857,85.3267,85.3463,34638.0
2024-11-27 13:05:00,86.81,86.82,86.74,86.8,35235.0,85.3463,85.3562,85.2775,85.3365,35235.0
2024-11-27 13:10:00,86.8,86.82,86.78,86.82,28096.0,85.3365,85.3562,85.3168,85.3562,28096.0
2024-11-27 13:15:00,86.83,86.89,86.83,86.86,41838.0,85.366,85.425,85.366,85.3955,41838.0
2024-11-27 13:20:00,86.87,86.92,86.85,86.91,36255.0,85.4053,85.4545,85.3857,85.4446,36255.0
2024-11-27 13:25:00,86.92,86.96,86.91,86.94,22180.0,85.4545,85.4938,85.4446,85.4741,22180.0
2024-11-27 13:30:00,86.94,86.95,86.88,86.95,37179.0,85.4741,85.484,85.4152,85.484,37179.0
2024-11-27 13:35:00,86.95,86.99,86.94,86.97,36580.0,85.484,85.5233,85.4741,85.5036,36580.0
2024-11-27 13:40:00,86.96,86.98,86.92,86.95,30841.0,85.4938,85.5135,85.4545,85.484,30841.0
2024-11-27 13:45:00,86.95,86.97,86.91,86.92,56638.0,85.484,85.5036,85.4446,85.4545,56638.0
2024-11-27 13:50:00,86.92,87.07,86.92,87.06,67551.0,85.4545,85.602,85.4545,85.5921,67551.0
2024-11-27 13:55:00,87.05,87.09,87.01,87.02,55538.0,85.5823,85.6216,85.543,85.5528,55538.0
2024-11-27 14:00:00,87.02,87.03,86.95,86.96,49706.0,85.5528,85.5626,85.484,85.4938,49706.0
2024-11-27 14:05:00,86.97,87.0,86.95,86.97,33235.0,85.5036,85.5331,85.484,85.5036,33235.0
2024-11-27 14:10:00,86.98,86.98,86.91,86.95,63880.0,85.5135,85.5135,85.4446,85.484,63880.0
2024-11-27 14:15:00,86.94,86.96,86.91,86.94,26060.0,85.4741,85.4938,85.4446,85.4741,26060.0
2024-11-27 14:20:00,86.94,86.94,86.9,86.92,28435.0,85.4741,85.4741,85.4348,85.4545,28435.0
2024-11-27 14:25:00,86.92,86.93,86.9,86.92,30413.0,85.4545,85.4643,85.4348,85.4545,30413.0
2024-11-27 14:30:00,86.92,86.94,86.91,86.94,31346.0,85.4545,85.4741,85.4446,85.4741,31346.0
2024-11-27 14:35:00,86.94,86.96,86.91,86.95,50374.0,85.4741,85.4938,85.4446,85.484,50374.0
2024-11-27 14:40:00,86.95,86.97,86.91,86.94,36262.0,85.484,85.5036,85.4446,85.4741,36262.0
2024-11-27 14:45:00,86.94,87.0,86.9,86.98,61692.0,85.4741,85.5331,85.4348,85.5135,61692.0
2024-11-27 14:50:00,86.98,86.99,86.93,86.95,57061.0,85.5135,85.5233,85.4643,85.484,57061.0
2024-11-27 14:55:00,86.95,86.96,86.93,86.94,43135.0,85.484,85.4938,85.4643,85.4741,43135.0
2024-11-27 15:00:00,86.94,86.96,86.91,86.92,45355.0,85.4741,85.4938,85.4446,85.4545,45355.0
2024-11-27 15:05:00,86.93,87.04,86.93,87.03,83213.0,85.4643,85.5725,85.4643,85.5626,83213.0
2024-11-27 15:10:00,87.02,87.03,86.9,86.92,78737.0,85.5528,85.5626,85.4348,85.4545,78737.0
2024-11-27 15:15:00,86.92,86.97,86.85,86.89,98627.0,85.4545,85.5036,85.3857,85.425,98627.0
2024-11-27 15:20:00,86.89,86.89,86.79,86.81,77447.0,85.425,85.425,85.3267,85.3463,77447.0
2024-11-27 15:25:00,86.81,86.86,86.74,86.8,110660.0,85.3463,85.3955,85.2775,85.3365,110660.0
2024-11-27 15:30:00,86.8,86.9,86.78,86.88,97352.0,85.3365,85.4348,85.3168,85.4152,97352.0
2024-11-27 15:35:00,86.87,86.87,86.79,86.8,79308.0,85.4053,85.4053,85.3267,85.3365,79308.0
2024-11-27 15:40:00,86.8,86.83,86.72,86.73,129527.0,85.3365,85.366,85.2579,85.2677,129527.0
2024-11-27 15:45:00,86.73,86.79,86.68,86.68,126117.0,85.2677,85.3267,85.2185,85.2185,126117.0
2024-11-27 15:50:00,86.69,86.74,86.57,86.58,319904.0,85.2284,85.2775,85.1104,85.1202,319904.0
2024-11-27 15:55:00,86.58,86.63,86.53,86.58,508847.0,85.1202,85.1694,85.0711,85.1202,508847.0
2024-11-29 09:30:00,86.42,86.66,86.12,86.2,298261.0,84.9629,85.1989,84.668,84.7466,298261.0
2024-11-29 09:35:00,86.19,86.52,86.16,86.32,174098.0,84.7368,85.0612,84.7073,84.8646,174098.0
2024-11-29 09:40:00,86.31,86.36,85.97,86.13,199351.0,84.8548,84.9039,84.5205,84.6778,199351.0
2024-11-29 09:45:00,86.14,86.23,85.97,86.16,121049.0,84.6876,84.7761,84.5205,84.7073,121049.0
2024-11-29 09:50:00,86.16,86.43,86.16,86.43,131906.0,84.7073,84.9727,84.7073,84.9727,131906.0
2024-11-29 09:55:00,86.44,86.57,86.3,86.53,123198.0,84.9826,85.1104,84.8449,85.0711,123198.0
2024-11-29 10:00:00,86.52,86.63,86.44,86.49,142302.0,85.0612,85.1694,84.9826,85.0317,142302.0
2024-11-29 10:05:00,86.48,86.59,86.43,86.52,120907.0,85.0219,85.13,84.9727,85.0612,120907.0
2024-11-29 10:10:00,86.53,86.65,86.45,86.63,111493.0,85.0711,85.189,84.9924,85.1694,111493.0
2024-11-29 10:15:00,86.63,86.63,86.43,86.59,114608.0,85.1694,85.1694,84.9727,85.13,114608.0
2024-11-29 10:20:00,86.59,86.6,86.45,86.55,100350.0,85.13,85.1399,84.9924,85.0907,100350.0
2024-11-29 10:25:00,86.55,86.7,86.54,86.63,120404.0,85.0907,85.2382,85.0809,85.1694,120404.0
2024-11-29 10:30:00,86.63,86.91,86.62,86.88,216928.0,85.1694,85.4446,85.1595,85.4152,216928.0
2024-11-29 10:35:00,86.88,86.98,86.85,86.92,79202.0,85.4152,85.5135,85.3857,85.4545,79202.0
2024-11-29 10:40:00,86.92,86.95,86.76,86.76,106661.0,85.4545,85.484,85.2972,85.2972,106661.0
2024-11-29 10:45:00,86.76,86.81,86.68,86.78,125137.0,85.2972,85.3463,85.2185,85.3168,125137.0
2024-11-29 10:50:00,86.78,87.01,86.78,86.98,166331.0,85.3168,85.543,85.3168,85.5135,166331.0
2024-11-29 10:55:00,86.97,86.98,86.85,86.91,149227.0,85.5036,85.5135,85.3857,85.4446,149227.0
2024-11-29 11:00:00,86.9,86.93,86.82,86.9,143058.0,85.4348,85.4643,85.3562,85.4348,143058.0
2024-11-29 11:05:00,86.91,87.0,86.9,86.94,162397.0,85.4446,85.5331,85.4348,85.4741,162397.0
2024-11-29 11:10:00,86.94,86.98,86.83,86.89,145088.0,85.4741,85.5135,85.366,85.425,145088.0
2024-11-29 11:15:00,86.9,86.94,86.84,86.92,74060.0,85.4348,85.4741,85.3758,85.4545,74060.0
2024-11-29 11:20:00,86.92,86.94,86.78,86.79,112994.0,85.4545,85.4741,85.3168,85.3267,112994.0
2024-11-29 11:25:00,86.79,86.93,86.76,86.92,80734.0,85.3267,85.4643,85.2972,85.4545,80734.0
2024-11-29 11:30:00,86.92,86.94,86.85,86.87,90446.0,85.4545,85.4741,85.3857,85.4053,90446.0
2024-11-29 11:35:00,86.87,87.0,86.78,86.99,108699.0,85.4053,85.5331,85.3168,85.5233,108699.0
2024-11-29 11:40:00,86.98,87.05,86.95,87.0,95080.0,85.5135,85.5823,85.484,85.5331,95080.0
2024-11-29 11:45:00,87.0,87.02,86.93,86.96,64057.0,85.5331,85.5528,85.4643,85.4938,64057.0
2024-11-29 11:50:00,86.96,87.11,86.96,87.1,94441.0,85.4938,85.6413,85.4938,85.6314,94441.0
2024-11-29 11:55:00,87.11,87.23,87.1,87.19,127384.0,85.6413,85.7593,85.6314,85.7199,127384.0
2024-11-29 12:00:00,87.19,87.24,87.11,87.15,136103.0,85.7199,85.7691,85.6413,85.6806,136103.0
2024-11-29 12:05:00,87.17,87.28,87.14,87.28,83305.0,85.7003,85.8084,85.6708,85.8084,83305.0
2024-11-29 12:10:00,87.28,87.29,87.19,87.2,99952.0,85.8084,85.8182,85.7199,85.7298,99952.0
2024-11-29 12:15:00,87.2,87.42,87.2,87.41,138841.0,85.7298,85.946,85.7298,85.9362,138841.0
2024-11-29 12:20:00,87.42,87.43,87.31,87.36,112095.0,85.946,85.9559,85.8379,85.8871,112095.0
2024-11-29 12:25:00,87.37,87.43,87.33,87.42,113762.0,85.8969,85.9559,85.8576,85.946,113762.0
2024-11-29 12:30:00,87.42,87.43,87.35,87.42,133870.0,85.946,85.9559,85.8772,85.946,133870.0
2024-11-29 12:35:00,87.42,87.49,87.37,87.39,148658.0,85.946,86.0149,85.8969,85.9166,148658.0
2024-11-29 12:40:00,87.39,87.46,87.29,87.31,166778.0,85.9166,85.9854,85.8182,85.8379,166778.0
2024-11-29 12:45:00,87.31,87.38,87.25,87.36,143221.0,85.8379,85.9067,85.7789,85.8871,143221.0
2024-11-29 12:50:00,87.36,87.43,87.31,87.39,142538.0,85.8871,85.9559,85.8379,85.9166,142538.0
2024-11-29 12:55:00,87.38,87.47,87.35,87.39,348698.0,85.9067,85.9952,85.8772,85.9166,348698.0
2024-12-02 09:30:00,86.94,87.0,86.35,86.54,408805.0,85.4741,85.5331,84.8941,85.0809,408805.0
2024-12-02 09:35:00,86.54,86.56,86.16,86.22,334505.0,85.0809,85.1005,84.7073,84.7663,334505.0
2024-12-02 09:40:00,86.22,86.34,86.08,86.19,327257.0,84.7663,84.8843,84.6286,84.7368,327257.0
2024-12-02 09:45:00,86.19,86.35,86.14,86.27,228564.0,84.7368,84.8941,84.6876,84.8154,228564.0
2024-12-02 09:50:00,86.27,86.33,86.01,86.05,320347.0,84.8154,84.8744,84.5598,84.5991,320347.0
2024-12-02 09:55:00,86.05,86.15,85.97,86.1,270950.0,84.5991,84.6975,84.5205,84.6483,270950.0
2024-12-02 10:00:00,86.12,86.2,86.09,86.19,305950.0,84.668,84.7466,84.6385,84.7368,305950.0
2024-12-02 10:05:00,86.2,86.28,86.08,86.14,283334.0,84.7466,84.8253,84.6286,84.6876,283334.0
2024-12-02 10:10:00,86.15,86.22,86.01,86.04,217774.0,84.6975,84.7663,84.5598,84.5893,217774.0
2024-12-02 10:15:00,86.04,86.05,85.87,85.96,237264.0,84.5893,84.5991,84.4222,84.5107,237264.0
2024-12-02 10:20:00,85.94,85.94,85.76,85.79,197513.0,84.491,84.491,84.314,84.3435,197513.0
2024-12-02 10:25:00,85.8,85.9,85.68,85.7,162930.0,84.3534,84.4517,84.2354,84.255,162930.0
2024-12-02 10:30:00,85.69,85.75,85.57,85.7,247078.0,84.2452,84.3042,84.1272,84.255,247078.0
2024-12-02 10:35:00,85.7,85.75,85.66,85.67,215435.0,84.255,84.3042,84.2157,84.2256,215435.0
2024-12-02 10:40:00,85.67,85.67,85.34,85.39,370626.0,84.2256,84.2256,83.9011,83.9503,370626.0
2024-12-02 10:45:00,85.4,85.54,85.36,85.48,215497.0,83.9601,84.0977,83.9208,84.0388,215497.0
2024-12-02 10:50:00,85.48,85.49,85.27,85.39,258270.0,84.0388,84.0486,83.8323,83.9503,258270.0
2024-12-02 10:55:00,85.39,85.69,85.39,85.51,370729.0,83.9503,84.2452,83.9503,84.0683,370729.0
2024-12-02 11:00:00,85.51,85.54,85.37,85.5,178511.0,84.0683,84.0977,83.9306,84.0584,178511.0
2024-12-02 11:05:00,85.48,85.68,85.47,85.57,159200.0,84.0388,84.2354,84.0289,84.1272,159200.0
2024-12-02 11:10:00,85.56,85.66,85.47,85.49,183627.0,84.1174,84.2157,84.0289,84.0486,183627.0
2024-12-02 11:15:00,85.48,85.68,85.45,85.62,174684.0,84.0388,84.2354,84.0093,84.1764,174684.0
2024-12-02 11:20:00,85.61,85.69,85.59,85.61,244782.0,84.1666,84.2452,84.1469,84.1666,244782.0
2024-12-02 11:25:00,85.61,85.68,85.55,85.62,165887.0,84.1666,84.2354,84.1076,84.1764,165887.0
2024-12-02 11:30:00,85.61,85.7,85.53,85.57,213450.0,84.1666,84.255,84.0879,84.1272,213450.0
2024-12-02 11:35:00,85.56,85.68,85.55,85.66,116434.0,84.1174,84.2354,84.1076,84.2157,116434.0
2024-12-02 11:40:00,85.65,85.69,85.56,85.58,164965.0,84.2059,84.2452,84.1174,84.1371,164965.0
2024-12-02 11:45:00,85.58,85.74,85.55,85.7,78854.0,84.1371,84.2944,84.1076,84.255,78854.0
2024-12-02 11:50:00,85.69,85.71,85.6,85.62,111032.0,84.2452,84.2649,84.1567,84.1764,111032.0
2024-12-02 11:55:00,85.62,85.62,85.46,85.47,129295.0,84.1764,84.1764,84.0191,84.0289,129295.0
2024-12-02 12:00:00,85.47,85.61,85.45,85.6,145585.0,84.0289,84.1666,84.0093,84.1567,145585.0
2024-12-02 12:05:00,85.61,85.64,85.55,85.56,111121.0,84.1666,84.1961,84.1076,84.1174,111121.0
2024-12-02 12:10:00,85.56,85.62,85.52,85.61,166954.0,84.1174,84.1764,84.0781,84.1666,166954.0
2024-12-02 12:15:00,85.61,85.77,85.59,85.72,110358.0,84.1666,84.3239,84.1469,84.2747,110358.0
2024-12-02 12:20:00,85.71,85.73,85.64,85.66,73427.0,84.2649,84.2845,84.1961,84.2157,73427.0
2024-12-02 12:25:00,85.66,85.66,85.53,85.53,192422.0,84.2157,84.2157,84.0879,84.0879,192422.0
2024-12-02 12:30:00,85.54,85.6,85.53,85.6,68440.0,84.0977,84.1567,84.0879,84.1567,68440.0
2024-12-02 12:35:00,85.6,85.68,85.6,85.67,79187.0,84.1567,84.2354,84.1567,84.2256,79187.0
2024-12-02 12:40:00,85.67,85.68,85.61,85.62,103715.0,84.2256,84.2354,84.1666,84.1764,103715.0
2024-12-02 12:45:00,85.61,85.65,85.55,85.65,92203.0,84.1666,84.2059,84.1076,84.2059,92203.0
2024-12-02 12:50:00,85.65,85.68,85.61,85.66,45160.0,84.2059,84.2354,84.1666,84.2157,45160.0
2024-12-02 12:55:00,85.66,85.78,85.65,85.75,75483.0,84.2157,84.3337,84.2059,84.3042,75483.0
2024-12-02 13:00:00,85.75,85.76,85.72,85.73,52076.0,84.3042,84.314,84.2747,84.2845,52076.0
2024-12-02 13:05:00,85.74,85.8,85.73,85.76,113831.0,84.2944,84.3534,84.2845,84.314,113831.0
2024-12-02 13:10:00,85.78,85.81,85.7,85.73,85356.0,84.3337,84.3632,84.255,84.2845,85356.0
2024-12-02 13:15:00,85.73,85.76,85.63,85.64,69222.0,84.2845,84.314,84.1862,84.1961,69222.0
2024-12-02 13:20:00,85.64,85.64,85.54,85.61,154214.0,84.1961,84.1961,84.0977,84.1666,154214.0
2024-12-02 13:25:00,85.61,85.73,85.57,85.67,172018.0,84.1666,84.2845,84.1272,84.2256,172018.0
2024-12-02 13:30:00,85.68,85.79,85.67,85.78,48474.0,84.2354,84.3435,84.2256,84.3337,48474.0
2024-12-02 13:35:00,85.78,85.85,85.75,85.76,95441.0,84.3337,84.4025,84.3042,84.314,95441.0
2024-12-02 13:40:00,85.77,85.83,85.71,85.79,69886.0,84.3239,84.3829,84.2649,84.3435,69886.0
2024-12-02 13:45:00,85.78,85.81,85.71,85.71,97958.0,84.3337,84.3632,84.2649,84.2649,97958.0
2024-12-02 13:50:00,85.72,85.74,85.65,85.73,131527.0,84.2747,84.2944,84.2059,84.2845,131527.0
2024-12-02 13:55:00,85.74,85.87,85.73,85.83,93042.0,84.2944,84.4222,84.2845,84.3829,93042.0
2024-12-02 14:00:00,85.83,85.88,85.79,85.87,57165.0,84.3829,84.432,84.3435,84.4222,57165.0
2024-12-02 14:05:00,85.87,85.88,85.79,85.81,81956.0,84.4222,84.432,84.3435,84.3632,81956.0
2024-12-02 14:10:00,85.81,85.85,85.76,85.78,64131.0,84.3632,84.4025,84.314,84.3337,64131.0
2024-12-02 14:15:00,85.78,85.8,85.74,85.79,218138.0,84.3337,84.3534,84.2944,84.3435,218138.0
2024-12-02 14:20:00,85.78,85.82,85.74,85.81,46350.0,84.3337,84.373,84.2944,84.3632,46350.0
2024-12-02 14:25:00,85.82,85.94,85.79,85.92,99421.0,84.373,84.491,84.3435,84.4713,99421.0
2024-12-02 14:30:00,85.92,85.96,85.89,85.9,119644.0,84.4713,84.5107,84.4418,84.4517,119644.0
2024-12-02 14:35:00,85.92,85.97,85.87,85.9,134001.0,84.4713,84.5205,84.4222,84.4517,134001.0
2024-12-02 14:40:00,85.89,85.9,85.83,85.86,112208.0,84.4418,84.4517,84.3829,84.4124,112208.0
2024-12-02 14:45:00,85.86,85.92,85.85,85.9,59723.0,84.4124,84.4713,84.4025,84.4517,59723.0
2024-12-02 14:50:00,85.9,85.92,85.83,85.92,41887.0,84.4517,84.4713,84.3829,84.4713,41887.0
2024-12-02 14:55:00,85.92,85.98,85.91,85.95,73847.0,84.4713,84.5303,84.4615,84.5008,73847.0
2024-12-02 15:00:00,85.95,85.97,85.92,85.96,58297.0,84.5008,84.5205,84.4713,84.5107,58297.0
2024-12-02 15:05:00,85.97,86.06,85.96,86.04,90363.0,84.5205,84.609,84.5107,84.5893,90363.0
2024-12-02 15:10:00,86.03,86.05,86.0,86.01,85373.0,84.5795,84.5991,84.55,84.5598,85373.0
2024-12-02 15:15:00,86.02,86.19,86.01,86.16,181223.0,84.5697,84.7368,84.5598,84.7073,181223.0
2024-12-02 15:20:00,86.16,86.17,86.03,86.03,137905.0,84.7073,84.7171,84.5795,84.5795,137905.0
2024-12-02 15:25:00,86.03,86.07,85.98,86.04,184413.0,84.5795,84.6188,84.5303,84.5893,184413.0
2024-12-02 15:30:00,86.04,86.17,86.03,86.15,72551.0,84.5893,84.7171,84.5795,84.6975,72551.0
2024-12-02 15:35:00,86.14,86.24,86.11,86.12,148779.0,84.6876,84.7859,84.6581,84.668,148779.0
2024-12-02 15:40:00,86.13,86.13,86.01,86.02,230627.0,84.6778,84.6778,84.5598,84.5697,230627.0
2024-12-02 15:45:00,86.02,86.06,85.93,86.0,231711.0,84.5697,84.609,84.4812,84.55,231711.0
2024-12-02 15:50:00,86.0,86.06,85.93,85.98,248584.0,84.55,84.609,84.4812,84.5303,248584.0
2024-12-02 15:55:00,85.98,86.08,85.93,85.96,763234.0,84.5303,84.6286,84.4812,84.5107,763234.0
2024-12-03 09:30:00,86.01,86.56,85.94,86.49,273065.0,84.5598,85.1005,84.491,85.0317,273065.0
2024-12-03 09:35:00,86.5,86.64,86.16,86.19,294165.0,85.0416,85.1792,84.7073,84.7368,294165.0
2024-12-03 09:40:00,86.18,86.24,85.99,86.2,171792.0,84.727,84.7859,84.5402,84.7466,171792.0
2024-12-03 09:45:00,86.18,86.48,86.17,86.37,338106.0,84.727,85.0219,84.7171,84.9138,338106.0
2024-12-03 09:50:00,86.37,86.47,86.19,86.34,193109.0,84.9138,85.0121,84.7368,84.8843,193109.0
2024-12-03 09:55:00,86.31,86.37,86.16,86.17,193372.0,84.8548,84.9138,84.7073,84.7171,193372.0
2024-12-03 10:00:00,86.17,86.18,86.03,86.15,229716.0,84.7171,84.727,84.5795,84.6975,229716.0
2024-12-03 10:05:00,86.15,86.19,86.06,86.09,125025.0,84.6975,84.7368,84.609,84.6385,125025.0
2024-12-03 10:10:00,86.1,86.12,85.87,85.87,175949.0,84.6483,84.668,84.4222,84.4222,175949.0
2024-12-03 10:15:00,85.87,85.91,85.8,85.82,217522.0,84.4222,84.4615,84.3534,84.373,217522.0
2024-12-03 10:20:00,85.81,85.87,85.75,85.77,136549.0,84.3632,84.4222,84.3042,84.3239,136549.0
2024-12-03 10:25:00,85.76,85.82,85.66,85.68,139940.0,84.314,84.373,84.2157,84.2354,139940.0
2024-12-03 10:30:00,85.69,85.86,85.68,85.81,160169.0,84.2452,84.4124,84.2354,84.3632,160169.0
2024-12-03 10:35:00,85.81,85.87,85.72,85.75,310938.0,84.3632,84.4222,84.2747,84.3042,310938.0
2024-12-03 10:40:00,85.75,85.85,85.66,85.84,123009.0,84.3042,84.4025,84.2157,84.3927,123009.0
2024-12-03 10:45:00,85.83,85.88,85.73,85.74,138928.0,84.3829,84.432,84.2845,84.2944,138928.0
2024-12-03 10:50:00,85.74,85.88,85.73,85.86,135807.0,84.2944,84.432,84.2845,84.4124,135807.0
2024-12-03 10:55:00,85.86,85.97,85.85,85.91,159947.0,84.4124,84.5205,84.4025,84.4615,159947.0
2024-12-03 11:00:00,85.9,86.13,85.89,86.03,238315.0,84.4517,84.6778,84.4418,84.5795,238315.0
2024-12-03 11:05:00,86.02,86.07,85.98,85.98,147916.0,84.5697,84.6188,84.5303,84.5303,147916.0
2024-12-03 11:10:00,85.97,85.97,85.87,85.95,151240.0,84.5205,84.5205,84.4222,84.5008,151240.0
2024-12-03 11:15:00,85.96,86.2,85.94,86.19,170306.0,84.5107,84.7466,84.491,84.7368,170306.0
2024-12-03 11:20:00,86.19,86.28,86.16,86.23,123794.0,84.7368,84.8253,84.7073,84.7761,123794.0
2024-12-03 11:25:00,86.22,86.29,86.14,86.26,190377.0,84.7663,84.8351,84.6876,84.8056,190377.0
2024-12-03 11:30:00,86.26,86.28,86.14,86.17,163677.0,84.8056,84.8253,84.6876,84.7171,163677.0
2024-12-03 11:35:00,86.17,86.18,85.95,86.0,145525.0,84.7171,84.727,84.5008,84.55,145525.0
2024-12-03 11:40:00,86.0,86.13,85.97,86.0,50847.0,84.55,84.6778,84.5205,84.55,50847.0
2024-12-03 11:45:00,85.99,86.14,85.98,86.14,76678.0,84.5402,84.6876,84.5303,84.6876,76678.0
2024-12-03 11:50:00,86.14,86.27,86.13,86.16,118244.0,84.6876,84.8154,84.6778,84.7073,118244.0
2024-12-03 11:55:00,86.17,86.17,86.08,86.09,51076.0,84.7171,84.7171,84.6286,84.6385,51076.0
2024-12-03 12:00:00,86.08,86.13,86.03,86.04,81423.0,84.6286,84.6778,84.5795,84.5893,81423.0
2024-12-03 12:05:00,86.04,86.07,85.97,85.97,187862.0,84.5893,84.6188,84.5205,84.5205,187862.0
2024-12-03 12:10:00,85.98,86.04,85.95,86.03,80069.0,84.5303,84.5893,84.5008,84.5795,80069.0
2024-12-03 12:15:00,86.03,86.13,86.02,86.03,76793.0,84.5795,84.6778,84.5697,84.5795,76793.0
2024-12-03 12:20:00,86.04,86.04,85.97,85.99,47953.0,84.5893,84.5893,84.5205,84.5402,47953.0
2024-12-03 12:25:00,85.98,86.03,85.92,85.98,114952.0,84.5303,84.5795,84.4713,84.5303,114952.0
2024-12-03 12:30:00,85.98,86.01,85.96,85.96,114213.0,84.5303,84.5598,84.5107,84.5107,114213.0
2024-12-03 12:35:00,85.96,86.1,85.94,86.08,70690.0,84.5107,84.6483,84.491,84.6286,70690.0
2024-12-03 12:40:00,86.07,86.07,85.96,85.98,31033.0,84.6188,84.6188,84.5107,84.5303,31033.0
2024-12-03 12:45:00,86.0,86.15,85.99,86.13,47826.0,84.55,84.6975,84.5402,84.6778,47826.0
2024-12-03 12:50:00,86.14,86.18,86.11,86.17,52973.0,84.6876,84.727,84.6581,84.7171,52973.0
2024-12-03 12:55:00,86.17,86.19,86.13,86.14,41603.0,84.7171,84.7368,84.6778,84.6876,41603.0
2024-12-03 13:00:00,86.13,86.15,86.1,86.1,35807.0,84.6778,84.6975,84.6483,84.6483,35807.0
2024-12-03 13:05:00,86.1,86.11,86.04,86.05,31074.0,84.6483,84.6581,84.5893,84.5991,31074.0
2024-12-03 13:10:00,86.04,86.08,85.97,86.02,111923.0,84.5893,84.6286,84.5205,84.5697,111923.0
2024-12-03 13:15:00,86.01,86.05,86.01,86.03,21548.0,84.5598,84.5991,84.5598,84.5795,21548.0
2024-12-03 13:20:00,86.04,86.09,86.04,86.06,22954.0,84.5893,84.6385,84.5893,84.609,22954.0
2024-12-03 13:25:00,86.07,86.09,86.04,86.05,28146.0,84.6188,84.6385,84.5893,84.5991,28146.0
2024-12-03 13:30:00,86.05,86.08,86.04,86.05,22588.0,84.5991,84.6286,84.5893,84.5991,22588.0
2024-12-03 13:35:00,86.06,86.07,85.97,86.0,105950.0,84.609,84.6188,84.5205,84.55,105950.0
2024-12-03 13:40:00,86.0,86.01,85.94,85.97,71488.0,84.55,84.5598,84.491,84.5205,71488.0
2024-12-03 13:45:00,85.97,85.99,85.94,85.97,45760.0,84.5205,84.5402,84.491,84.5205,45760.0
2024-12-03 13:50:00,85.97,86.01,85.96,85.96,46484.0,84.5205,84.5598,84.5107,84.5107,46484.0
2024-12-03 13:55:00,85.97,85.98,85.94,85.95,52251.0,84.5205,84.5303,84.491,84.5008,52251.0
2024-12-03 14:00:00,85.95,85.96,85.81,85.83,94010.0,84.5008,84.5107,84.3632,84.3829,94010.0
2024-12-03 14:05:00,85.84,85.87,85.76,85.81,166807.0,84.3927,84.4222,84.314,84.3632,166807.0
2024-12-03 14:10:00,85.81,85.81,85.72,85.77,57730.0,84.3632,84.3632,84.2747,84.3239,57730.0
2024-12-03 14:15:00,85.78,85.83,85.76,85.83,109216.0,84.3337,84.3829,84.314,84.3829,109216.0
2024-12-03 14:20:00,85.82,85.82,85.76,85.76,81018.0,84.373,84.373,84.314,84.314,81018.0
2024-12-03 14:25:00,85.77,85.83,85.76,85.79,109515.0,84.3239,84.3829,84.314,84.3435,109515.0
2024-12-03 14:30:00,85.79,85.81,85.72,85.79,169208.0,84.3435,84.3632,84.2747,84.3435,169208.0
2024-12-03 14:35:00,85.78,85.79,85.7,85.72,40239.0,84.3337,84.3435,84.255,84.2747,40239.0
2024-12-03 14:40:00,85.72,85.77,85.71,85.71,58623.0,84.2747,84.3239,84.2649,84.2649,58623.0
2024-12-03 14:45:00,85.71,85.72,85.58,85.59,99841.0,84.2649,84.2747,84.1371,84.1469,99841.0
2024-12-03 14:50:00,85.59,85.64,85.58,85.59,205662.0,84.1469,84.1961,84.1371,84.1469,205662.0
2024-12-03 14:55:00,85.59,85.61,85.46,85.52,253796.0,84.1469,84.1666,84.0191,84.0781,253796.0
2024-12-03 15:00:00,85.52,85.52,85.38,85.43,179921.0,84.0781,84.0781,83.9404,83.9896,179921.0
2024-12-03 15:05:00,85.44,85.47,85.41,85.45,150059.0,83.9994,84.0289,83.9699,84.0093,150059.0
2024-12-03 15:10:00,85.45,85.55,85.4,85.55,106770.0,84.0093,84.1076,83.9601,84.1076,106770.0
2024-12-03 15:15:00,85.55,85.61,85.5,85.58,80549.0,84.1076,84.1666,84.0584,84.1371,80549.0
2024-12-03 15:20:00,85.58,85.58,85.53,85.55,73120.0,84.1371,84.1371,84.0879,84.1076,73120.0
2024-12-03 15:25:00,85.55,85.72,85.55,85.7,95548.0,84.1076,84.2747,84.1076,84.255,95548.0
2024-12-03 15:30:00,85.69,85.75,85.65,85.7,123593.0,84.2452,84.3042,84.2059,84.255,123593.0
2024-12-03 15:35:00,85.7,85.71,85.61,85.66,242962.0,84.255,84.2649,84.1666,84.2157,242962.0
2024-12-03 15:40:00,85.67,85.7,85.65,85.67,151957.0,84.2256,84.255,84.2059,84.2256,151957.0
2024-12-03 15:45:00,85.67,85.74,85.61,85.7,296146.0,84.2256,84.2944,84.1666,84.255,296146.0
2024-12-03 15:50:00,85.71,85.75,85.65,85.7,198061.0,84.2649,84.3042,84.2059,84.255,198061.0
2024-12-03 15:55:00,85.69,85.77,85.61,85.69,617487.0,84.2452,84.3239,84.1666,84.2452,617487.0
2024-12-04 09:30:00,85.79,85.99,85.42,85.74,390232.0,84.3435,84.5402,83.9798,84.2944,390232.0
2024-12-04 09:35:00,85.73,85.74,85.39,85.43,274582.0,84.2845,84.2944,83.9503,83.9896,274582.0
2024-12-04 09:40:00,85.43,85.43,84.95,84.98,412474.0,83.9896,83.9896,83.5177,83.5472,412474.0
2024-12-04 09:45:00,84.96,85.14,84.96,85.12,283613.0,83.5275,83.7045,83.5275,83.6848,283613.0
2024-12-04 09:50:00,85.11,85.12,84.87,84.99,242624.0,83.675,83.6848,83.439,83.557,242624.0
2024-12-04 09:55:00,85.0,85.11,84.94,85.04,235068.0,83.5669,83.675,83.5079,83.6062,235068.0
2024-12-04 10:00:00,85.04,85.11,84.95,85.03,175549.0,83.6062,83.675,83.5177,83.5963,175549.0
2024-12-04 10:05:00,85.04,85.09,84.95,85.0,160305.0,83.6062,83.6553,83.5177,83.5669,160305.0
2024-12-04 10:10:00,85.0,85.02,84.84,84.96,138230.0,83.5669,83.5865,83.4095,83.5275,138230.0
2024-12-04 10:15:00,84.95,85.06,84.82,84.84,153026.0,83.5177,83.6258,83.3899,83.4095,153026.0
2024-12-04 10:20:00,84.86,84.98,84.82,84.87,162286.0,83.4292,83.5472,83.3899,83.439,162286.0
2024-12-04 10:25:00,84.87,84.98,84.81,84.93,201142.0,83.439,83.5472,83.3801,83.498,201142.0
2024-12-04 10:30:00,84.93,84.95,84.77,84.83,214414.0,83.498,83.5177,83.3407,83.3997,214414.0
2024-12-04 10:35:00,84.85,84.91,84.82,84.91,301209.0,83.4194,83.4784,83.3899,83.4784,301209.0
2024-12-04 10:40:00,84.91,84.97,84.85,84.87,166834.0,83.4784,83.5374,83.4194,83.439,166834.0
2024-12-04 10:45:00,84.86,84.9,84.56,84.65,313118.0,83.4292,83.4685,83.1343,83.2228,313118.0
2024-12-04 10:50:00,84.66,84.73,84.61,84.7,302713.0,83.2326,83.3014,83.1834,83.2719,302713.0
2024-12-04 10:55:00,84.7,84.71,84.44,84.58,376349.0,83.2719,83.2817,83.0163,83.1539,376349.0
2024-12-04 11:00:00,84.59,84.64,84.42,84.44,204837.0,83.1638,83.2129,82.9966,83.0163,204837.0
2024-12-04 11:05:00,84.43,84.44,84.27,84.37,193314.0,83.0065,83.0163,82.8492,82.9475,193314.0
2024-12-04 11:10:00,84.37,84.49,84.36,84.48,184692.0,82.9475,83.0655,82.9376,83.0556,184692.0
2024-12-04 11:15:00,84.48,84.49,84.29,84.3,158143.0,83.0556,83.0655,82.8688,82.8787,158143.0
2024-12-04 11:20:00,84.3,84.5,84.3,84.48,119267.0,82.8787,83.0753,82.8787,83.0556,119267.0
2024-12-04 11:25:00,84.48,84.64,84.48,84.53,130433.0,83.0556,83.2129,83.0556,83.1048,130433.0
2024-12-04 11:30:00,84.53,84.58,84.46,84.48,115230.0,83.1048,83.1539,83.036,83.0556,115230.0
2024-12-04 11:35:00,84.48,84.53,84.42,84.47,102919.0,83.0556,83.1048,82.9966,83.0458,102919.0
2024-12-04 11:40:00,84.48,84.52,84.45,84.48,66687.0,83.0556,83.0949,83.0261,83.0556,66687.0
2024-12-04 11:45:00,84.5,84.53,84.49,84.52,47320.0,83.0753,83.1048,83.0655,83.0949,47320.0
2024-12-04 11:50:00,84.51,84.6,84.47,84.59,59009.0,83.0851,83.1736,83.0458,83.1638,59009.0
2024-12-04 11:55:00,84.6,84.64,84.59,84.64,74718.0,83.1736,83.2129,83.1638,83.2129,74718.0
2024-12-04 12:00:00,84.64,84.72,84.63,84.67,71070.0,83.2129,83.2916,83.2031,83.2424,71070.0
2024-12-04 12:05:00,84.68,84.74,84.66,84.72,48431.0,83.2522,83.3112,83.2326,83.2916,48431.0
2024-12-04 12:10:00,84.72,84.8,84.71,84.73,97702.0,83.2916,83.3702,83.2817,83.3014,97702.0
2024-12-04 12:15:00,84.73,84.78,84.72,84.76,56530.0,83.3014,83.3506,83.2916,83.3309,56530.0
2024-12-04 12:20:00,84.76,84.76,84.67,84.71,68780.0,83.3309,83.3309,83.2424,83.2817,68780.0
2024-12-04 12:25:00,84.7,84.71,84.66,84.68,48686.0,83.2719,83.2817,83.2326,83.2522,48686.0
2024-12-04 12:30:00,84.68,84.68,84.6,84.65,56683.0,83.2522,83.2522,83.1736,83.2228,56683.0
2024-12-04 12:35:00,84.65,84.7,84.63,84.7,65438.0,83.2228,83.2719,83.2031,83.2719,65438.0
2024-12-04 12:40:00,84.7,84.78,84.69,84.77,52147.0,83.2719,83.3506,83.2621,83.3407,52147.0
2024-12-04 12:45:00,84.77,84.81,84.72,84.78,69900.0,83.3407,83.3801,83.2916,83.3506,69900.0
2024-12-04 12:50:00,84.77,84.86,84.76,84.86,55099.0,83.3407,83.4292,83.3309,83.4292,55099.0
2024-12-04 12:55:00,84.86,84.88,84.81,84.83,63211.0,83.4292,83.4489,83.3801,83.3997,63211.0
2024-12-04 13:00:00,84.84,84.84,84.78,84.81,45080.0,83.4095,83.4095,83.3506,83.3801,45080.0
2024-12-04 13:05:00,84.81,84.85,84.78,84.8,52911.0,83.3801,83.4194,83.3506,83.3702,52911.0
2024-12-04 13:10:00,84.8,84.83,84.71,84.71,61890.0,83.3702,83.3997,83.2817,83.2817,61890.0
2024-12-04 13:15:00,84.72,84.73,84.65,84.66,59110.0,83.2916,83.3014,83.2228,83.2326,59110.0
2024-12-04 13:20:00,84.65,84.71,84.62,84.63,97820.0,83.2228,83.2817,83.1933,83.2031,97820.0
2024-12-04 13:25:00,84.63,84.64,84.58,84.64,58814.0,83.2031,83.2129,83.1539,83.2129,58814.0
2024-12-04 13:30:00,84.63,84.66,84.57,84.66,41419.0,83.2031,83.2326,83.1441,83.2326,41419.0
2024-12-04 13:35:00,84.66,84.71,84.64,84.7,30217.0,83.2326,83.2817,83.2129,83.2719,30217.0
2024-12-04 13:40:00,84.7,84.74,84.7,84.73,69647.0,83.2719,83.3112,83.2719,83.3014,69647.0
2024-12-04 13:45:00,84.73,84.75,84.7,84.75,36301.0,83.3014,83.3211,83.2719,83.3211,36301.0
2024-12-04 13:50:00,84.75,84.8,84.75,84.79,44003.0,83.3211,83.3702,83.3211,83.3604,44003.0
2024-12-04 13:55:00,84.79,84.8,84.67,84.7,93184.0,83.3604,83.3702,83.2424,83.2719,93184.0
2024-12-04 14:00:00,84.7,84.72,84.63,84.67,169428.0,83.2719,83.2916,83.2031,83.2424,169428.0
2024-12-04 14:05:00,84.67,84.72,84.65,84.71,48987.0,83.2424,83.2916,83.2228,83.2817,48987.0
2024-12-04 14:10:00,84.72,84.9,84.72,84.89,75307.0,83.2916,83.4685,83.2916,83.4587,75307.0
2024-12-04 14:15:00,84.88,84.88,84.82,84.84,43027.0,83.4489,83.4489,83.3899,83.4095,43027.0
2024-12-04 14:20:00,84.84,84.88,84.8,84.8,59910.0,83.4095,83.4489,83.3702,83.3702,59910.0
2024-12-04 14:25:00,84.81,84.82,84.72,84.79,45021.0,83.3801,83.3899,83.2916,83.3604,45021.0
2024-12-04 14:30:00,84.78,84.83,84.76,84.79,69960.0,83.3506,83.3997,83.3309,83.3604,69960.0
2024-12-04 14:35:00,84.8,84.8,84.71,84.73,44387.0,83.3702,83.3702,83.2817,83.3014,44387.0
2024-12-04 14:40:00,84.72,84.77,84.72,84.73,42374.0,83.2916,83.3407,83.2916,83.3014,42374.0
2024-12-04 14:45:00,84.72,84.74,84.69,84.72,38056.0,83.2916,83.3112,83.2621,83.2916,38056.0
2024-12-04 14:50:00,84.72,84.73,84.67,84.7,60316.0,83.2916,83.3014,83.2424,83.2719,60316.0
2024-12-04 14:55:00,84.7,84.76,84.7,84.75,59192.0,83.2719,83.3309,83.2719,83.3211,59192.0
2024-12-04 15:00:00,84.76,84.81,84.76,84.79,62356.0,83.3309,83.3801,83.3309,83.3604,62356.0
2024-12-04 15:05:00,84.79,84.84,84.78,84.81,55053.0,83.3604,83.4095,83.3506,83.3801,55053.0
2024-12-04 15:10:00,84.82,84.86,84.79,84.81,66873.0,83.3899,83.4292,83.3604,83.3801,66873.0
2024-12-04 15:15:00,84.82,84.83,84.78,84.82,68173.0,83.3899,83.3997,83.3506,83.3899,68173.0
2024-12-04 15:20:00,84.83,84.88,84.8,84.87,95965.0,83.3997,83.4489,83.3702,83.439,95965.0
2024-12-04 15:25:00,84.86,84.88,84.85,84.86,66204.0,83.4292,83.4489,83.4194,83.4292,66204.0
2024-12-04 15:30:00,84.86,84.94,84.85,84.94,106030.0,83.4292,83.5079,83.4194,83.5079,106030.0
2024-12-04 15:35:00,84.94,84.96,84.92,84.96,90106.0,83.5079,83.5275,83.4882,83.5275,90106.0
2024-12-04 15:40:00,84.96,84.99,84.94,84.97,103232.0,83.5275,83.557,83.5079,83.5374,103232.0
2024-12-04 15:45:00,84.97,84.98,84.92,84.94,99312.0,83.5374,83.5472,83.4882,83.5079,99312.0
2024-12-04 15:50:00,84.94,85.06,84.93,84.95,189351.0,83.5079,83.6258,83.498,83.5177,189351.0
2024-12-04 15:55:00,84.95,84.96,84.86,84.94,393416.0,83.5177,83.5275,83.4292,83.5079,393416.0
2024-12-05 09:30:00,84.8,85.1,84.53,84.95,375264.0,83.3702,83.6652,83.1048,83.5177,375264.0
2024-12-05 09:35:00,84.95,84.97,84.71,84.74,255524.0,83.5177,83.5374,83.2817,83.3112,255524.0
2024-12-05 09:40:00,84.74,84.9,84.61,84.72,214335.0,83.3112,83.4685,83.1834,83.2916,214335.0
2024-12-05 09:45:00,84.71,84.72,84.59,84.61,195124.0,83.2817,83.2916,83.1638,83.1834,195124.0
2024-12-05 09:50:00,84.61,84.65,84.41,84.48,282330.0,83.1834,83.2228,82.9868,83.0556,282330.0
2024-12-05 09:55:00,84.47,84.67,84.42,84.5,300319.0,83.0458,83.2424,82.9966,83.0753,300319.0
2024-12-05 10:00:00,84.5,84.55,84.37,84.45,140886.0,83.0753,83.1244,82.9475,83.0261,140886.0
2024-12-05 10:05:00,84.45,84.76,84.45,84.57,314744.0,83.0261,83.3309,83.0261,83.1441,314744.0
2024-12-05 10:10:00,84.56,84.6,84.43,84.45,108024.0,83.1343,83.1736,83.0065,83.0261,108024.0
2024-12-05 10:15:00,84.45,84.55,84.44,84.5,137864.0,83.0261,83.1244,83.0163,83.0753,137864.0
2024-12-05 10:20:00,84.5,84.68,84.42,84.67,235049.0,83.0753,83.2522,82.9966,83.2424,235049.0
2024-12-05 10:25:00,84.66,84.79,84.61,84.63,158904.0,83.2326,83.3604,83.1834,83.2031,158904.0
2024-12-05 10:30:00,84.62,84.63,84.5,84.59,254925.0,83.1933,83.2031,83.0753,83.1638,254925.0
2024-12-05 10:35:00,84.59,84.63,84.5,84.54,99188.0,83.1638,83.2031,83.0753,83.1146,99188.0
2024-12-05 10:40:00,84.54,84.55,84.4,84.43,129399.0,83.1146,83.1244,82.977,83.0065,129399.0
2024-12-05 10:45:00,84.43,84.45,84.24,84.3,326754.0,83.0065,83.0261,82.8197,82.8787,326754.0
2024-12-05 10:50:00,84.3,84.36,84.24,84.36,146435.0,82.8787,82.9376,82.8197,82.9376,146435.0
2024-12-05 10:55:00,84.35,84.37,84.15,84.21,187771.0,82.9278,82.9475,82.7312,82.7902,187771.0
2024-12-05 11:00:00,84.22,84.25,84.13,84.23,309180.0,82.8,82.8295,82.7115,82.8098,309180.0
2024-12-05 11:05:00,84.23,84.33,84.22,84.27,94796.0,82.8098,82.9081,82.8,82.8492,94796.0
2024-12-05 11:10:00,84.26,84.29,84.18,84.23,110165.0,82.8393,82.8688,82.7607,82.8098,110165.0
2024-12-05 11:15:00,84.22,84.23,84.14,84.15,137196.0,82.8,82.8098,82.7214,82.7312,137196.0
2024-12-05 11:20:00,84.15,84.2,84.04,84.17,233028.0,82.7312,82.7803,82.623,82.7508,233028.0
2024-12-05 11:25:00,84.16,84.16,84.06,84.07,211795.0,82.741,82.741,82.6427,82.6525,211795.0
2024-12-05 11:30:00,84.08,84.25,84.03,84.2,100276.0,82.6624,82.8295,82.6132,82.7803,100276.0
2024-12-05 11:35:00,84.2,84.3,84.19,84.26,64070.0,82.7803,82.8787,82.7705,82.8393,64070.0
2024-12-05 11:40:00,84.27,84.27,84.16,84.17,78575.0,82.8492,82.8492,82.741,82.7508,78575.0
2024-12-05 11:45:00,84.16,84.23,84.12,84.15,58144.0,82.741,82.8098,82.7017,82.7312,58144.0
2024-12-05 11:50:00,84.14,84.19,84.1,84.14,58381.0,82.7214,82.7705,82.682,82.7214,58381.0
2024-12-05 11:55:00,84.14,84.25,84.13,84.21,86822.0,82.7214,82.8295,82.7115,82.7902,86822.0
2024-12-05 12:00:00,84.21,84.21,84.08,84.14,76066.0,82.7902,82.7902,82.6624,82.7214,76066.0
2024-12-05 12:05:00,84.14,84.17,84.09,84.15,71664.0,82.7214,82.7508,82.6722,82.7312,71664.0
2024-12-05 12:10:00,84.14,84.16,83.98,84.09,197935.0,82.7214,82.741,82.564,82.6722,197935.0
2024-12-05 12:15:00,84.09,84.12,84.05,84.06,47934.0,82.6722,82.7017,82.6329,82.6427,47934.0
2024-12-05 12:20:00,84.06,84.1,84.04,84.07,50638.0,82.6427,82.682,82.623,82.6525,50638.0
2024-12-05 12:25:00,84.07,84.09,84.04,84.06,44604.0,82.6525,82.6722,82.623,82.6427,44604.0
2024-12-05 12:30:00,84.06,84.1,84.04,84.07,93058.0,82.6427,82.682,82.623,82.6525,93058.0
2024-12-05 12:35:00,84.08,84.14,84.07,84.09,118110.0,82.6624,82.7214,82.6525,82.6722,118110.0
2024-12-05 12:40:00,84.09,84.16,84.02,84.16,72582.0,82.6722,82.741,82.6034,82.741,72582.0
2024-12-05 12:45:00,84.16,84.2,84.1,84.11,70576.0,82.741,82.7803,82.682,82.6919,70576.0
2024-12-05 12:50:00,84.11,84.14,84.08,84.1,88008.0,82.6919,82.7214,82.6624,82.682,88008.0
2024-12-05 12:55:00,84.09,84.1,84.04,84.1,35246.0,82.6722,82.682,82.623,82.682,35246.0
2024-12-05 13:00:00,84.12,84.2,84.09,84.16,79486.0,82.7017,82.7803,82.6722,82.741,79486.0
2024-12-05 13:05:00,84.15,84.15,84.08,84.09,67235.0,82.7312,82.7312,82.6624,82.6722,67235.0
2024-12-05 13:10:00,84.09,84.11,84.06,84.08,41028.0,82.6722,82.6919,82.6427,82.6624,41028.0
2024-12-05 13:15:00,84.09,84.13,84.05,84.06,65837.0,82.6722,82.7115,82.6329,82.6427,65837.0
2024-12-05 13:20:00,84.06,84.07,83.96,83.98,67428.0,82.6427,82.6525,82.5444,82.564,67428.0
2024-12-05 13:25:00,83.98,84.0,83.95,83.98,91357.0,82.564,82.5837,82.5346,82.564,91357.0
2024-12-05 13:30:00,83.98,84.05,83.92,84.03,53183.0,82.564,82.6329,82.5051,82.6132,53183.0
2024-12-05 13:35:00,84.03,84.13,84.02,84.13,54533.0,82.6132,82.7115,82.6034,82.7115,54533.0
2024-12-05 13:40:00,84.12,84.14,84.06,84.07,68274.0,82.7017,82.7214,82.6427,82.6525,68274.0
2024-12-05 13:45:00,84.08,84.11,84.02,84.02,54946.0,82.6624,82.6919,82.6034,82.6034,54946.0
2024-12-05 13:50:00,84.03,84.08,84.0,84.04,81388.0,82.6132,82.6624,82.5837,82.623,81388.0
2024-12-05 13:55:00,84.03,84.14,84.0,84.1,100653.0,82.6132,82.7214,82.5837,82.682,100653.0
2024-12-05 14:00:00,84.09,84.13,84.03,84.04,67132.0,82.6722,82.7115,82.6132,82.623,67132.0
2024-12-05 14:05:00,84.04,84.14,84.01,84.11,82191.0,82.623,82.7214,82.5935,82.6919,82191.0
2024-12-05 14:10:00,84.11,84.18,84.04,84.16,118212.0,82.6919,82.7607,82.623,82.741,118212.0
2024-12-05 14:15:00,84.15,84.15,84.1,84.11,86534.0,82.7312,82.7312,82.682,82.6919,86534.0
2024-12-05 14:20:00,84.11,84.15,84.08,84.11,94194.0,82.6919,82.7312,82.6624,82.6919,94194.0
2024-12-05 14:25:00,84.11,84.12,84.02,84.06,225235.0,82.6919,82.7017,82.6034,82.6427,225235.0
2024-12-05 14:30:00,84.07,84.09,84.03,84.04,88734.0,82.6525,82.6722,82.6132,82.623,88734.0
2024-12-05 14:35:00,84.04,84.12,84.03,84.09,75706.0,82.623,82.7017,82.6132,82.6722,75706.0
2024-12-05 14:40:00,84.09,84.16,84.05,84.13,78091.0,82.6722,82.741,82.6329,82.7115,78091.0
2024-12-05 14:45:00,84.14,84.15,84.12,84.14,48466.0,82.7214,82.7312,82.7017,82.7214,48466.0
2024-12-05 14:50:00,84.14,84.18,84.08,84.09,225037.0,82.7214,82.7607,82.6624,82.6722,225037.0
2024-12-05 14:55:00,84.09,84.19,84.06,84.17,148746.0,82.6722,82.7705,82.6427,82.7508,148746.0
2024-12-05 15:00:00,84.16,84.2,84.14,84.19,54805.0,82.741,82.7803,82.7214,82.7705,54805.0
2024-12-05 15:05:00,84.2,84.21,84.16,84.2,49931.0,82.7803,82.7902,82.741,82.7803,49931.0
2024-12-05 15:10:00,84.2,84.27,84.19,84.24,82162.0,82.7803,82.8492,82.7705,82.8197,82162.0
2024-12-05 15:15:00,84.25,84.28,84.23,84.25,59763.0,82.8295,82.859,82.8098,82.8295,59763.0
2024-12-05 15:20:00,84.25,84.28,84.22,84.24,87487.0,82.8295,82.859,82.8,82.8197,87487.0
2024-12-05 15:25:00,84.23,84.25,84.14,84.19,157414.0,82.8098,82.8295,82.7214,82.7705,157414.0
2024-12-05 15:30:00,84.18,84.18,84.1,84.15,119825.0,82.7607,82.7607,82.682,82.7312,119825.0
2024-12-05 15:35:00,84.15,84.15,84.06,84.13,248395.0,82.7312,82.7312,82.6427,82.7115,248395.0
2024-12-05 15:40:00,84.13,84.17,84.1,84.12,113909.0,82.7115,82.7508,82.682,82.7017,113909.0
2024-12-05 15:45:00,84.11,84.22,84.08,84.14,238160.0,82.6919,82.8,82.6624,82.7214,238160.0
2024-12-05 15:50:00,84.14,84.18,84.11,84.14,158760.0,82.7214,82.7607,82.6919,82.7214,158760.0
2024-12-05 15:55:00,84.13,84.17,84.09,84.14,371072.0,82.7115,82.7508,82.6722,82.7214,371072.0
2024-12-06 09:30:00,86.01,86.67,85.97,86.54,682682.0,84.5598,85.2087,84.5205,85.0809,682682.0
2024-12-06 09:35:00,86.54,86.69,86.36,86.59,472338.0,85.0809,85.2284,84.9039,85.13,472338.0
2024-12-06 09:40:00,86.59,86.59,86.14,86.28,270505.0,85.13,85.13,84.6876,84.8253,270505.0
2024-12-06 09:45:00,86.29,86.37,86.12,86.32,223984.0,84.8351,84.9138,84.668,84.8646,223984.0
2024-12-06 09:50:00,86.33,86.35,86.21,86.29,156713.0,84.8744,84.8941,84.7565,84.8351,156713.0
2024-12-06 09:55:00,86.3,86.32,86.04,86.04,217735.0,84.8449,84.8646,84.5893,84.5893,217735.0
2024-12-06 10:00:00,86.04,86.2,85.92,86.15,193369.0,84.5893,84.7466,84.4713,84.6975,193369.0
2024-12-06 10:05:00,86.17,86.17,86.01,86.11,98304.0,84.7171,84.7171,84.5598,84.6581,98304.0
2024-12-06 10:10:00,86.12,86.12,85.95,85.99,98428.0,84.668,84.668,84.5008,84.5402,98428.0
2024-12-06 10:15:00,85.99,86.07,85.92,86.02,100783.0,84.5402,84.6188,84.4713,84.5697,100783.0
2024-12-06 10:20:00,86.02,86.1,85.99,86.06,107416.0,84.5697,84.6483,84.5402,84.609,107416.0
2024-12-06 10:25:00,86.06,86.19,86.05,86.16,152629.0,84.609,84.7368,84.5991,84.7073,152629.0
2024-12-06 10:30:00,86.17,86.25,86.16,86.2,79939.0,84.7171,84.7958,84.7073,84.7466,79939.0
2024-12-06 10:35:00,86.19,86.24,86.1,86.11,83936.0,84.7368,84.7859,84.6483,84.6581,83936.0
2024-12-06 10:40:00,86.11,86.24,86.1,86.24,87234.0,84.6581,84.7859,84.6483,84.7859,87234.0
2024-12-06 10:45:00,86.24,86.43,86.23,86.42,171164.0,84.7859,84.9727,84.7761,84.9629,171164.0
2024-12-06 10:50:00,86.43,86.44,86.34,86.36,74810.0,84.9727,84.9826,84.8843,84.9039,74810.0
2024-12-06 10:55:00,86.36,86.47,86.35,86.44,95542.0,84.9039,85.0121,84.8941,84.9826,95542.0
2024-12-06 11:00:00,86.44,86.44,86.33,86.37,99779.0,84.9826,84.9826,84.8744,84.9138,99779.0
2024-12-06 11:05:00,86.38,86.38,86.11,86.14,108705.0,84.9236,84.9236,84.6581,84.6876,108705.0
2024-12-06 11:10:00,86.15,86.16,86.08,86.12,61647.0,84.6975,84.7073,84.6286,84.668,61647.0
2024-12-06 11:15:00,86.1,86.16,86.05,86.1,89156.0,84.6483,84.7073,84.5991,84.6483,89156.0
2024-12-06 11:20:00,86.11,86.16,86.05,86.06,90113.0,84.6581,84.7073,84.5991,84.609,90113.0
2024-12-06 11:25:00,86.06,86.09,86.02,86.06,70649.0,84.609,84.6385,84.5697,84.609,70649.0
2024-12-06 11:30:00,86.07,86.29,86.06,86.27,134945.0,84.6188,84.8351,84.609,84.8154,134945.0
2024-12-06 11:35:00,86.26,86.31,86.24,86.27,69276.0,84.8056,84.8548,84.7859,84.8154,69276.0
2024-12-06 11:40:00,86.26,86.28,86.21,86.24,90460.0,84.8056,84.8253,84.7565,84.7859,90460.0
2024-12-06 11:45:00,86.24,86.29,86.21,86.29,59929.0,84.7859,84.8351,84.7565,84.8351,59929.0
2024-12-06 11:50:00,86.29,86.32,86.26,86.28,65307.0,84.8351,84.8646,84.8056,84.8253,65307.0
2024-12-06 11:55:00,86.29,86.43,86.28,86.41,86906.0,84.8351,84.9727,84.8253,84.9531,86906.0
2024-12-06 12:00:00,86.41,86.46,86.37,86.39,85155.0,84.9531,85.0022,84.9138,84.9334,85155.0
2024-12-06 12:05:00,86.38,86.4,86.34,86.37,57517.0,84.9236,84.9432,84.8843,84.9138,57517.0
2024-12-06 12:10:00,86.36,86.39,86.2,86.22,47125.0,84.9039,84.9334,84.7466,84.7663,47125.0
2024-12-06 12:15:00,86.22,86.23,86.15,86.16,35482.0,84.7663,84.7761,84.6975,84.7073,35482.0
2024-12-06 12:20:00,86.17,86.19,86.16,86.17,43276.0,84.7171,84.7368,84.7073,84.7171,43276.0
2024-12-06 12:25:00,86.17,86.23,86.16,86.23,36720.0,84.7171,84.7761,84.7073,84.7761,36720.0
2024-12-06 12:30:00,86.23,86.33,86.22,86.32,34202.0,84.7761,84.8744,84.7663,84.8646,34202.0
2024-12-06 12:35:00,86.31,86.34,86.29,86.3,23378.0,84.8548,84.8843,84.8351,84.8449,23378.0
2024-12-06 12:40:00,86.3,86.3,86.17,86.21,161544.0,84.8449,84.8449,84.7171,84.7565,161544.0
2024-12-06 12:45:00,86.22,86.22,86.18,86.2,26522.0,84.7663,84.7663,84.727,84.7466,26522.0
2024-12-06 12:50:00,86.21,86.23,86.17,86.22,65545.0,84.7565,84.7761,84.7171,84.7663,65545.0
2024-12-06 12:55:00,86.2,86.22,86.17,86.21,27724.0,84.7466,84.7663,84.7171,84.7565,27724.0
2024-12-06 13:00:00,86.21,86.33,86.19,86.26,31665.0,84.7565,84.8744,84.7368,84.8056,31665.0
2024-12-06 13:05:00,86.26,86.33,86.25,86.32,22598.0,84.8056,84.8744,84.7958,84.8646,22598.0
2024-12-06 13:10:00,86.33,86.35,86.29,86.33,33742.0,84.8744,84.8941,84.8351,84.8744,33742.0
2024-12-06 13:15:00,86.32,86.35,86.26,86.29,29534.0,84.8646,84.8941,84.8056,84.8351,29534.0
2024-12-06 13:20:00,86.29,86.31,86.26,86.26,27232.0,84.8351,84.8548,84.8056,84.8056,27232.0
2024-12-06 13:25:00,86.26,86.28,86.21,86.24,23172.0,84.8056,84.8253,84.7565,84.7859,23172.0
2024-12-06 13:30:00,86.23,86.23,86.15,86.18,43048.0,84.7761,84.7761,84.6975,84.727,43048.0
2024-12-06 13:35:00,86.18,86.2,86.17,86.19,26413.0,84.727,84.7466,84.7171,84.7368,26413.0
2024-12-06 13:40:00,86.19,86.2,86.16,86.18,31854.0,84.7368,84.7466,84.7073,84.727,31854.0
2024-12-06 13:45:00,86.18,86.21,86.17,86.2,31258.0,84.727,84.7565,84.7171,84.7466,31258.0
2024-12-06 13:50:00,86.19,86.21,86.17,86.2,27368.0,84.7368,84.7565,84.7171,84.7466,27368.0
2024-12-06 13:55:00,86.19,86.22,86.18,86.21,39874.0,84.7368,84.7663,84.727,84.7565,39874.0
2024-12-06 14:00:00,86.21,86.25,86.21,86.24,43684.0,84.7565,84.7958,84.7565,84.7859,43684.0
2024-12-06 14:05:00,86.25,86.25,86.19,86.21,55434.0,84.7958,84.7958,84.7368,84.7565,55434.0
2024-12-06 14:10:00,86.22,86.25,86.19,86.23,55830.0,84.7663,84.7958,84.7368,84.7761,55830.0
2024-12-06 14:15:00,86.23,86.27,86.22,86.25,60293.0,84.7761,84.8154,84.7663,84.7958,60293.0
2024-12-06 14:20:00,86.25,86.28,86.23,86.25,55829.0,84.7958,84.8253,84.7761,84.7958,55829.0
2024-12-06 14:25:00,86.25,86.25,86.15,86.16,60704.0,84.7958,84.7958,84.6975,84.7073,60704.0
2024-12-06 14:30:00,86.16,86.19,86.16,86.17,33474.0,84.7073,84.7368,84.7073,84.7171,33474.0
2024-12-06 14:35:00,86.17,86.19,86.16,86.17,31526.0,84.7171,84.7368,84.7073,84.7171,31526.0
2024-12-06 14:40:00,86.16,86.19,86.16,86.16,29221.0,84.7073,84.7368,84.7073,84.7073,29221.0
2024-12-06 14:45:00,86.17,86.24,86.17,86.24,51729.0,84.7171,84.7859,84.7171,84.7859,51729.0
2024-12-06 14:50:00,86.24,86.25,86.21,86.22,44278.0,84.7859,84.7958,84.7565,84.7663,44278.0
2024-12-06 14:55:00,86.21,86.22,86.19,86.21,39124.0,84.7565,84.7663,84.7368,84.7565,39124.0
2024-12-06 15:00:00,86.2,86.23,86.17,86.17,31159.0,84.7466,84.7761,84.7171,84.7171,31159.0
2024-12-06 15:05:00,86.17,86.2,86.13,86.15,47621.0,84.7171,84.7466,84.6778,84.6975,47621.0
2024-12-06 15:10:00,86.15,86.17,86.13,86.15,26926.0,84.6975,84.7171,84.6778,84.6975,26926.0
2024-12-06 15:15:00,86.15,86.15,86.07,86.09,43459.0,84.6975,84.6975,84.6188,84.6385,43459.0
2024-12-06 15:20:00,86.08,86.1,86.07,86.08,51045.0,84.6286,84.6483,84.6188,84.6286,51045.0
2024-12-06 15:25:00,86.08,86.13,86.06,86.13,53822.0,84.6286,84.6778,84.609,84.6778,53822.0
2024-12-06 15:30:00,86.13,86.13,86.07,86.08,59629.0,84.6778,84.6778,84.6188,84.6286,59629.0
2024-12-06 15:35:00,86.07,86.09,86.02,86.06,85323.0,84.6188,84.6385,84.5697,84.609,85323.0
2024-12-06 15:40:00,86.06,86.1,86.03,86.1,82264.0,84.609,84.6483,84.5795,84.6483,82264.0
2024-12-06 15:45:00,86.1,86.17,86.07,86.16,100760.0,84.6483,84.7171,84.6188,84.7073,100760.0
2024-12-06 15:50:00,86.17,86.26,86.02,86.03,200226.0,84.7171,84.8056,84.5697,84.5795,200226.0
2024-12-06 15:55:00,86.03,86.04,85.9,85.95,585024.0,84.5795,84.5893,84.4517,84.5008,585024.0
2024-12-09 09:30:00,92.01,92.7,91.83,92.05,2415136.0,90.4587,91.137,90.2817,90.498,2415136.0
2024-12-09 09:35:00,92.06,92.39,91.9,92.34,1237348.0,90.5078,90.8323,90.3505,90.7831,1237348.0
2024-12-09 09:40:00,92.34,93.23,92.33,92.95,1152177.0,90.7831,91.6581,90.7733,91.3828,1152177.0
2024-12-09 09:45:00,92.95,93.05,92.62,92.87,832414.0,91.3828,91.4811,91.0584,91.3042,832414.0
2024-12-09 09:50:00,92.89,93.32,92.82,93.19,580329.0,91.3238,91.7466,91.255,91.6188,580329.0
2024-12-09 09:55:00,93.19,93.43,93.05,93.41,573850.0,91.6188,91.8547,91.4811,91.8351,573850.0
2024-12-09 10:00:00,93.37,94.04,93.37,93.6,905468.0,91.7957,92.4544,91.7957,92.0219,905468.0
2024-12-09 10:05:00,93.6,93.71,93.45,93.59,537785.0,92.0219,92.13,91.8744,92.012,537785.0
2024-12-09 10:10:00,93.59,93.68,92.82,92.85,565904.0,92.012,92.1005,91.255,91.2845,565904.0
2024-12-09 10:15:00,92.85,92.89,92.64,92.74,450868.0,91.2845,91.3238,91.078,91.1764,450868.0
2024-12-09 10:20:00,92.72,92.95,92.51,92.82,381823.0,91.1567,91.3828,90.9502,91.255,381823.0
2024-12-09 10:25:00,92.81,92.82,92.37,92.39,306581.0,91.2452,91.255,90.8126,90.8323,306581.0
2024-12-09 10:30:00,92.37,92.68,92.34,92.55,286415.0,90.8126,91.1174,90.7831,90.9896,286415.0
2024-12-09 10:35:00,92.54,92.86,92.34,92.78,236939.0,90.9797,91.2943,90.7831,91.2157,236939.0
2024-12-09 10:40:00,92.78,93.29,92.77,93.26,393862.0,91.2157,91.7171,91.2058,91.6876,393862.0
2024-12-09 10:45:00,93.25,93.3,93.09,93.16,248251.0,91.6778,91.7269,91.5205,91.5893,248251.0
2024-12-09 10:50:00,93.16,93.77,93.13,93.7,349066.0,91.5893,92.189,91.5598,92.1202,349066.0
2024-12-09 10:55:00,93.7,93.88,93.5,93.54,451552.0,92.1202,92.2971,91.9235,91.9629,451552.0
2024-12-09 11:00:00,93.54,93.77,93.32,93.45,525977.0,91.9629,92.189,91.7466,91.8744,525977.0
2024-12-09 11:05:00,93.45,93.65,93.38,93.48,378362.0,91.8744,92.071,91.8056,91.9039,378362.0
2024-12-09 11:10:00,93.48,93.49,92.98,92.98,353177.0,91.9039,91.9137,91.4123,91.4123,353177.0
2024-12-09 11:15:00,92.98,93.2,92.95,93.14,160088.0,91.4123,91.6286,91.3828,91.5696,160088.0
2024-12-09 11:20:00,93.12,93.12,92.84,92.98,177140.0,91.5499,91.5499,91.2747,91.4123,177140.0
2024-12-09 11:25:00,92.97,93.09,92.85,92.92,189516.0,91.4025,91.5205,91.2845,91.3533,189516.0
2024-12-09 11:30:00,92.9,93.1,92.88,92.97,132182.0,91.3337,91.5303,91.314,91.4025,132182.0
2024-12-09 11:35:00,92.97,93.28,92.88,93.24,242692.0,91.4025,91.7072,91.314,91.6679,242692.0
2024-12-09 11:40:00,93.23,93.44,93.15,93.35,157940.0,91.6581,91.8645,91.5794,91.7761,157940.0
2024-12-09 11:45:00,93.35,93.75,93.34,93.66,183605.0,91.7761,92.1693,91.7662,92.0808,183605.0
2024-12-09 11:50:00,93.66,93.82,93.64,93.72,262301.0,92.0808,92.2381,92.0612,92.1398,262301.0
2024-12-09 11:55:00,93.73,93.89,93.71,93.75,217068.0,92.1497,92.307,92.13,92.1693,217068.0
2024-12-09 12:00:00,93.76,93.9,93.73,93.9,178660.0,92.1792,92.3168,92.1497,92.3168,178660.0
2024-12-09 12:05:00,93.89,94.03,93.8,93.82,393493.0,92.307,92.4446,92.2185,92.2381,393493.0
2024-12-09 12:10:00,93.81,93.86,93.6,93.86,183766.0,92.2283,92.2775,92.0219,92.2775,183766.0
2024-12-09 12:15:00,93.85,94.02,93.84,93.9,202045.0,92.2676,92.4348,92.2578,92.3168,202045.0
2024-12-09 12:20:00,93.9,94.01,93.8,93.91,154108.0,92.3168,92.4249,92.2185,92.3266,154108.0
2024-12-09 12:25:00,93.91,93.97,93.83,93.88,77692.0,92.3266,92.3856,92.248,92.2971,77692.0
2024-12-09 12:30:00,93.88,93.96,93.81,93.9,142869.0,92.2971,92.3758,92.2283,92.3168,142869.0
2024-12-09 12:35:00,93.9,94.03,93.83,93.85,129281.0,92.3168,92.4446,92.248,92.2676,129281.0
2024-12-09 12:40:00,93.86,94.12,93.79,94.12,140160.0,92.2775,92.5331,92.2086,92.5331,140160.0
2024-12-09 12:45:00,94.1,94.12,94.0,94.07,156910.0,92.5134,92.5331,92.4151,92.4839,156910.0
2024-12-09 12:50:00,94.06,94.08,93.87,93.89,142986.0,92.4741,92.4938,92.2873,92.307,142986.0
2024-12-09 12:55:00,93.9,93.97,93.73,93.73,157067.0,92.3168,92.3856,92.1497,92.1497,157067.0
2024-12-09 13:00:00,93.73,93.85,93.64,93.75,138843.0,92.1497,92.2676,92.0612,92.1693,138843.0
2024-12-09 13:05:00,93.76,93.79,93.55,93.58,195062.0,92.1792,92.2086,91.9727,92.0022,195062.0
2024-12-09 13:10:00,93.58,93.74,93.44,93.66,149986.0,92.0022,92.1595,91.8645,92.0808,149986.0
2024-12-09 13:15:00,93.66,93.74,93.64,93.72,91181.0,92.0808,92.1595,92.0612,92.1398,91181.0
2024-12-09 13:20:00,93.72,93.72,93.53,93.63,175875.0,92.1398,92.1398,91.953,92.0513,175875.0
2024-12-09 13:25:00,93.64,93.64,93.45,93.49,112596.0,92.0612,92.0612,91.8744,91.9137,112596.0
2024-12-09 13:30:00,93.5,93.64,93.45,93.58,105988.0,91.9235,92.0612,91.8744,92.0022,105988.0
2024-12-09 13:35:00,93.58,93.7,93.51,93.58,154038.0,92.0022,92.1202,91.9334,92.0022,154038.0
2024-12-09 13:40:00,93.59,93.79,93.58,93.72,159360.0,92.012,92.2086,92.0022,92.1398,159360.0
2024-12-09 13:45:00,93.72,93.81,93.64,93.65,110238.0,92.1398,92.2283,92.0612,92.071,110238.0
2024-12-09 13:50:00,93.64,93.84,93.63,93.84,108902.0,92.0612,92.2578,92.0513,92.2578,108902.0
2024-12-09 13:55:00,93.84,93.86,93.77,93.85,97276.0,92.2578,92.2775,92.189,92.2676,97276.0
2024-12-09 14:00:00,93.85,93.89,93.79,93.83,114612.0,92.2676,92.307,92.2086,92.248,114612.0
2024-12-09 14:05:00,93.82,93.86,93.64,93.69,140300.0,92.2381,92.2775,92.0612,92.1103,140300.0
2024-12-09 14:10:00,93.7,93.71,93.59,93.67,77334.0,92.1202,92.13,92.012,92.0907,77334.0
2024-12-09 14:15:00,93.66,93.8,93.65,93.78,126685.0,92.0808,92.2185,92.071,92.1988,126685.0
2024-12-09 14:20:00,93.79,93.87,93.75,93.78,103593.0,92.2086,92.2873,92.1693,92.1988,103593.0
2024-12-09 14:25:00,93.79,93.79,93.45,93.48,200822.0,92.2086,92.2086,91.8744,91.9039,200822.0
2024-12-09 14:30:00,93.47,93.55,93.36,93.55,177799.0,91.894,91.9727,91.7859,91.9727,177799.0
2024-12-09 14:35:00,93.55,93.66,93.51,93.54,150227.0,91.9727,92.0808,91.9334,91.9629,150227.0
2024-12-09 14:40:00,93.54,93.54,93.25,93.29,207725.0,91.9629,91.9629,91.6778,91.7171,207725.0
2024-12-09 14:45:00,93.29,93.42,93.22,93.34,140526.0,91.7171,91.8449,91.6483,91.7662,140526.0
2024-12-09 14:50:00,93.32,93.35,93.06,93.19,190367.0,91.7466,91.7761,91.491,91.6188,190367.0
2024-12-09 14:55:00,93.18,93.25,93.15,93.23,114440.0,91.6089,91.6778,91.5794,91.6581,114440.0
2024-12-09 15:00:00,93.24,93.25,92.9,92.92,189648.0,91.6679,91.6778,91.3337,91.3533,189648.0
2024-12-09 15:05:00,92.92,93.18,92.91,93.14,153695.0,91.3533,91.6089,91.3435,91.5696,153695.0
2024-12-09 15:10:00,93.15,93.22,93.05,93.06,104710.0,91.5794,91.6483,91.4811,91.491,104710.0
2024-12-09 15:15:00,93.07,93.07,92.85,92.91,149168.0,91.5008,91.5008,91.2845,91.3435,149168.0
2024-12-09 15:20:00,92.91,92.92,92.61,92.71,172257.0,91.3435,91.3533,91.0485,91.1469,172257.0
2024-12-09 15:25:00,92.7,92.8,92.62,92.79,133774.0,91.137,91.2353,91.0584,91.2255,133774.0
2024-12-09 15:30:00,92.79,92.79,92.52,92.53,172689.0,91.2255,91.2255,90.9601,90.9699,172689.0
2024-12-09 15:35:00,92.52,92.61,92.4,92.42,198026.0,90.9601,91.0485,90.8421,90.8617,198026.0
2024-12-09 15:40:00,92.42,92.53,92.41,92.46,221126.0,90.8617,90.9699,90.8519,90.9011,221126.0
2024-12-09 15:45:00,92.47,92.48,92.26,92.39,220013.0,90.9109,90.9207,90.7044,90.8323,220013.0
2024-12-09 15:50:00,92.38,92.65,92.31,92.5,419959.0,90.8224,91.0879,90.7536,90.9404,419959.0
2024-12-09 15:55:00,92.5,92.5,92.28,92.34,823794.0,90.9404,90.9404,90.7241,90.7831,823794.0
2024-12-10 09:30:00,89.79,90.48,89.53,90.47,682719.0,88.2761,88.9545,88.0205,88.9446,682719.0
2024-12-10 09:35:00,90.47,90.56,90.02,90.19,322295.0,88.9446,89.0331,88.5022,88.6693,322295.0
2024-12-10 09:40:00,90.18,90.19,89.73,89.94,342054.0,88.6595,88.6693,88.2171,88.4236,342054.0
2024-12-10 09:45:00,89.95,89.95,89.61,89.7,357680.0,88.4334,88.4334,88.0991,88.1876,357680.0
2024-12-10 09:50:00,89.68,89.72,89.5,89.62,323512.0,88.1679,88.2073,87.991,88.109,323512.0
2024-12-10 09:55:00,89.63,89.86,89.58,89.73,258375.0,88.1188,88.3449,88.0696,88.2171,258375.0
2024-12-10 10:00:00,89.73,89.95,89.66,89.85,199015.0,88.2171,88.4334,88.1483,88.3351,199015.0
2024-12-10 10:05:00,89.85,90.02,89.82,89.89,162017.0,88.3351,88.5022,88.3056,88.3744,162017.0
2024-12-10 10:10:00,89.89,89.96,89.76,89.9,175629.0,88.3744,88.4432,88.2466,88.3842,175629.0
2024-12-10 10:15:00,89.9,90.05,89.83,90.05,172495.0,88.3842,88.5317,88.3154,88.5317,172495.0
2024-12-10 10:20:00,90.05,90.17,89.94,89.98,150748.0,88.5317,88.6497,88.4236,88.4629,150748.0
2024-12-10 10:25:00,89.98,89.98,89.71,89.8,154323.0,88.4629,88.4629,88.1974,88.2859,154323.0
2024-12-10 10:30:00,89.81,89.85,89.71,89.82,102526.0,88.2958,88.3351,88.1974,88.3056,102526.0
2024-12-10 10:35:00,89.83,89.86,89.63,89.68,104265.0,88.3154,88.3449,88.1188,88.1679,104265.0
2024-12-10 10:40:00,89.65,89.92,89.64,89.8,69876.0,88.1385,88.4039,88.1286,88.2859,69876.0
2024-12-10 10:45:00,89.79,90.22,89.78,90.14,110631.0,88.2761,88.6988,88.2663,88.6202,110631.0
2024-12-10 10:50:00,90.14,90.18,90.04,90.05,82226.0,88.6202,88.6595,88.5219,88.5317,82226.0
2024-12-10 10:55:00,90.05,90.05,89.78,89.81,66083.0,88.5317,88.5317,88.2663,88.2958,66083.0
2024-12-10 11:00:00,89.81,89.9,89.73,89.89,116669.0,88.2958,88.3842,88.2171,88.3744,116669.0
2024-12-10 11:05:00,89.87,89.92,89.71,89.72,77543.0,88.3547,88.4039,88.1974,88.2073,77543.0
2024-12-10 11:10:00,89.72,89.74,89.62,89.72,71647.0,88.2073,88.2269,88.109,88.2073,71647.0
2024-12-10 11:15:00,89.73,89.89,89.7,89.89,83991.0,88.2171,88.3744,88.1876,88.3744,83991.0
2024-12-10 11:20:00,89.89,89.98,89.86,89.92,88823.0,88.3744,88.4629,88.3449,88.4039,88823.0
2024-12-10 11:25:00,89.92,90.0,89.9,89.93,60983.0,88.4039,88.4825,88.3842,88.4137,60983.0
2024-12-10 11:30:00,89.92,90.03,89.9,89.97,64471.0,88.4039,88.512,88.3842,88.4531,64471.0
2024-12-10 11:35:00,89.98,90.08,89.92,90.01,75393.0,88.4629,88.5612,88.4039,88.4924,75393.0
2024-12-10 11:40:00,90.0,90.02,89.93,89.96,40184.0,88.4825,88.5022,88.4137,88.4432,40184.0
2024-12-10 11:45:00,89.96,90.01,89.91,89.98,44473.0,88.4432,88.4924,88.3941,88.4629,44473.0
2024-12-10 11:50:00,89.98,90.01,89.93,89.98,54982.0,88.4629,88.4924,88.4137,88.4629,54982.0
2024-12-10 11:55:00,89.98,90.0,89.89,89.98,43700.0,88.4629,88.4825,88.3744,88.4629,43700.0
2024-12-10 12:00:00,89.98,89.98,89.89,89.92,33178.0,88.4629,88.4629,88.3744,88.4039,33178.0
2024-12-10 12:05:00,89.92,89.95,89.85,89.87,53871.0,88.4039,88.4334,88.3351,88.3547,53871.0
2024-12-10 12:10:00,89.87,89.9,89.83,89.9,57524.0,88.3547,88.3842,88.3154,88.3842,57524.0
2024-12-10 12:15:00,89.89,89.95,89.85,89.94,58820.0,88.3744,88.4334,88.3351,88.4236,58820.0
2024-12-10 12:20:00,89.93,89.97,89.89,89.97,79125.0,88.4137,88.4531,88.3744,88.4531,79125.0
2024-12-10 12:25:00,89.96,90.0,89.93,89.95,48621.0,88.4432,88.4825,88.4137,88.4334,48621.0
2024-12-10 12:30:00,89.95,89.98,89.9,89.96,61958.0,88.4334,88.4629,88.3842,88.4432,61958.0
2024-12-10 12:35:00,89.96,90.0,89.91,89.99,62500.0,88.4432,88.4825,88.3941,88.4727,62500.0
2024-12-10 12:40:00,89.99,90.08,89.94,90.08,78959.0,88.4727,88.5612,88.4236,88.5612,78959.0
2024-12-10 12:45:00,90.08,90.09,90.0,90.0,82017.0,88.5612,88.571,88.4825,88.4825,82017.0
2024-12-10 12:50:00,90.0,90.06,90.0,90.02,29155.0,88.4825,88.5415,88.4825,88.5022,29155.0
2024-12-10 12:55:00,90.02,90.12,90.02,90.06,44164.0,88.5022,88.6005,88.5022,88.5415,44164.0
2024-12-10 13:00:00,90.06,90.12,90.05,90.09,56111.0,88.5415,88.6005,88.5317,88.571,56111.0
2024-12-10 13:05:00,90.09,90.1,90.0,90.04,56375.0,88.571,88.5809,88.4825,88.5219,56375.0
2024-12-10 13:10:00,90.03,90.07,90.0,90.05,43029.0,88.512,88.5514,88.4825,88.5317,43029.0
2024-12-10 13:15:00,90.06,90.13,90.05,90.1,83729.0,88.5415,88.6104,88.5317,88.5809,83729.0
2024-12-10 13:20:00,90.1,90.2,90.08,90.11,47792.0,88.5809,88.6792,88.5612,88.5907,47792.0
2024-12-10 13:25:00,90.12,90.19,90.08,90.08,71334.0,88.6005,88.6693,88.5612,88.5612,71334.0
2024-12-10 13:30:00,90.09,90.1,90.0,90.02,117038.0,88.571,88.5809,88.4825,88.5022,117038.0
2024-12-10 13:35:00,90.03,90.12,90.01,90.1,45138.0,88.512,88.6005,88.4924,88.5809,45138.0
2024-12-10 13:40:00,90.11,90.11,90.03,90.06,44699.0,88.5907,88.5907,88.512,88.5415,44699.0
2024-12-10 13:45:00,90.06,90.06,89.97,90.03,54165.0,88.5415,88.5415,88.4531,88.512,54165.0
2024-12-10 13:50:00,90.02,90.07,90.01,90.01,34519.0,88.5022,88.5514,88.4924,88.4924,34519.0
2024-12-10 13:55:00,90.02,90.1,90.0,90.05,49361.0,88.5022,88.5809,88.4825,88.5317,49361.0
2024-12-10 14:00:00,90.06,90.06,89.96,89.97,77817.0,88.5415,88.5415,88.4432,88.4531,77817.0
2024-12-10 14:05:00,89.97,89.98,89.85,89.86,116946.0,88.4531,88.4629,88.3351,88.3449,116946.0
2024-12-10 14:10:00,89.86,89.87,89.77,89.81,107485.0,88.3449,88.3547,88.2564,88.2958,107485.0
2024-12-10 14:15:00,89.81,89.83,89.69,89.76,334834.0,88.2958,88.3154,88.1778,88.2466,334834.0
2024-12-10 14:20:00,89.77,89.78,89.64,89.64,70771.0,88.2564,88.2663,88.1286,88.1286,70771.0
2024-12-10 14:25:00,89.63,89.63,89.58,89.62,94096.0,88.1188,88.1188,88.0696,88.109,94096.0
2024-12-10 14:30:00,89.62,89.64,89.51,89.53,70106.0,88.109,88.1286,88.0008,88.0205,70106.0
2024-12-10 14:35:00,89.53,89.58,89.5,89.56,58070.0,88.0205,88.0696,87.991,88.05,58070.0
2024-12-10 14:40:00,89.56,89.62,89.52,89.61,30055.0,88.05,88.109,88.0106,88.0991,30055.0
2024-12-10 14:45:00,89.6,89.62,89.55,89.56,69641.0,88.0893,88.109,88.0401,88.05,69641.0
2024-12-10 14:50:00,89.56,89.56,89.5,89.51,62232.0,88.05,88.05,87.991,88.0008,62232.0
2024-12-10 14:55:00,89.51,89.66,89.49,89.64,78231.0,88.0008,88.1483,87.9811,88.1286,78231.0
2024-12-10 15:00:00,89.64,89.71,89.64,89.68,71753.0,88.1286,88.1974,88.1286,88.1679,71753.0
2024-12-10 15:05:00,89.67,89.67,89.58,89.66,56415.0,88.1581,88.1581,88.0696,88.1483,56415.0
2024-12-10 15:10:00,89.66,89.72,89.61,89.7,73728.0,88.1483,88.2073,88.0991,88.1876,73728.0
2024-12-10 15:15:00,89.7,89.74,89.65,89.73,95952.0,88.1876,88.2269,88.1385,88.2171,95952.0
2024-12-10 15:20:00,89.73,89.73,89.66,89.7,69091.0,88.2171,88.2171,88.1483,88.1876,69091.0
2024-12-10 15:25:00,89.7,89.76,89.59,89.6,122420.0,88.1876,88.2466,88.0795,88.0893,122420.0
2024-12-10 15:30:00,89.59,89.63,89.52,89.57,75456.0,88.0795,88.1188,88.0106,88.0598,75456.0
2024-12-10 15:35:00,89.57,89.65,89.54,89.64,106973.0,88.0598,88.1385,88.0303,88.1286,106973.0
2024-12-10 15:40:00,89.64,89.64,89.6,89.64,79834.0,88.1286,88.1286,88.0893,88.1286,79834.0
2024-12-10 15:45:00,89.64,89.84,89.61,89.83,131302.0,88.1286,88.3252,88.0991,88.3154,131302.0
2024-12-10 15:50:00,89.82,89.97,89.82,89.95,236419.0,88.3056,88.4531,88.3056,88.4334,236419.0
2024-12-10 15:55:00,89.96,89.96,89.76,89.86,478798.0,88.4432,88.4432,88.2466,88.3449,478798.0
2024-12-11 09:30:00,88.9,88.9,88.14,88.5,371597.0,87.4011,87.4011,86.6539,87.0078,371597.0
2024-12-11 09:35:00,88.48,88.72,88.27,88.29,190014.0,86.9882,87.2241,86.7817,86.8014,190014.0
2024-12-11 09:40:00,88.28,88.48,88.19,88.36,237875.0,86.7915,86.9882,86.7031,86.8702,237875.0
2024-12-11 09:45:00,88.38,88.43,88.08,88.25,186028.0,86.8899,86.939,86.5949,86.7621,186028.0
2024-12-11 09:50:00,88.26,88.47,88.21,88.45,132045.0,86.7719,86.9783,86.7227,86.9587,132045.0
2024-12-11 09:55:00,88.45,88.48,88.35,88.47,124694.0,86.9587,86.9882,86.8604,86.9783,124694.0
2024-12-11 10:00:00,88.49,88.5,88.12,88.15,118998.0,86.998,87.0078,86.6342,86.6637,118998.0
2024-12-11 10:05:00,88.16,88.19,88.0,88.11,183385.0,86.6736,86.7031,86.5163,86.6244,183385.0
2024-12-11 10:10:00,88.1,88.27,88.02,88.27,95019.0,86.6146,86.7817,86.5359,86.7817,95019.0
2024-12-11 10:15:00,88.27,88.37,88.23,88.24,73933.0,86.7817,86.88,86.7424,86.7522,73933.0
2024-12-11 10:20:00,88.25,88.54,88.25,88.4,117184.0,86.7621,87.0472,86.7621,86.9095,117184.0
2024-12-11 10:25:00,88.39,88.53,88.36,88.46,50053.0,86.8997,87.0373,86.8702,86.9685,50053.0
2024-12-11 10:30:00,88.45,88.48,88.31,88.4,91440.0,86.9587,86.9882,86.821,86.9095,91440.0
2024-12-11 10:35:00,88.39,88.39,88.22,88.29,46862.0,86.8997,86.8997,86.7326,86.8014,46862.0
2024-12-11 10:40:00,88.28,88.32,88.12,88.17,78981.0,86.7915,86.8309,86.6342,86.6834,78981.0
2024-12-11 10:45:00,88.17,88.19,88.03,88.06,125819.0,86.6834,86.7031,86.5458,86.5753,125819.0
2024-12-11 10:50:00,88.06,88.22,88.06,88.16,90613.0,86.5753,86.7326,86.5753,86.6736,90613.0
2024-12-11 10:55:00,88.15,88.36,88.14,88.36,69407.0,86.6637,86.8702,86.6539,86.8702,69407.0
2024-12-11 11:00:00,88.37,88.5,88.3,88.42,93817.0,86.88,87.0078,86.8112,86.9292,93817.0
2024-12-11 11:05:00,88.43,88.45,88.25,88.26,59857.0,86.939,86.9587,86.7621,86.7719,59857.0
2024-12-11 11:10:00,88.26,88.38,88.25,88.37,63057.0,86.7719,86.8899,86.7621,86.88,63057.0
2024-12-11 11:15:00,88.37,88.48,88.34,88.45,39337.0,86.88,86.9882,86.8505,86.9587,39337.0
2024-12-11 11:20:00,88.45,88.47,88.38,88.46,47411.0,86.9587,86.9783,86.8899,86.9685,47411.0
2024-12-11 11:25:00,88.47,88.49,88.33,88.43,66164.0,86.9783,86.998,86.8407,86.939,66164.0
2024-12-11 11:30:00,88.43,88.52,88.41,88.42,95437.0,86.939,87.0275,86.9194,86.9292,95437.0
2024-12-11 11:35:00,88.41,88.51,88.36,88.47,71761.0,86.9194,87.0177,86.8702,86.9783,71761.0
2024-12-11 11:40:00,88.48,88.62,88.47,88.61,67489.0,86.9882,87.1258,86.9783,87.116,67489.0
2024-12-11 11:45:00,88.61,88.67,88.52,88.53,44403.0,87.116,87.175,87.0275,87.0373,44403.0
2024-12-11 11:50:00,88.54,88.55,88.46,88.51,39667.0,87.0472,87.057,86.9685,87.0177,39667.0
2024-12-11 11:55:00,88.52,88.57,88.5,88.54,44603.0,87.0275,87.0767,87.0078,87.0472,44603.0
2024-12-11 12:00:00,88.54,88.55,88.46,88.54,58274.0,87.0472,87.057,86.9685,87.0472,58274.0
2024-12-11 12:05:00,88.55,88.58,88.48,88.52,93109.0,87.057,87.0865,86.9882,87.0275,93109.0
2024-12-11 12:10:00,88.51,88.6,88.42,88.44,68922.0,87.0177,87.1062,86.9292,86.9489,68922.0
2024-12-11 12:15:00,88.43,88.45,88.33,88.36,55747.0,86.939,86.9587,86.8407,86.8702,55747.0
2024-12-11 12:20:00,88.35,88.53,88.33,88.52,33257.0,86.8604,87.0373,86.8407,87.0275,33257.0
2024-12-11 12:25:00,88.53,88.54,88.49,88.5,38241.0,87.0373,87.0472,86.998,87.0078,38241.0
2024-12-11 12:30:00,88.5,88.51,88.43,88.44,20197.0,87.0078,87.0177,86.939,86.9489,20197.0
2024-12-11 12:35:00,88.44,88.46,88.38,88.43,64127.0,86.9489,86.9685,86.8899,86.939,64127.0
2024-12-11 12:40:00,88.44,88.51,88.36,88.37,44255.0,86.9489,87.0177,86.8702,86.88,44255.0
2024-12-11 12:45:00,88.36,88.37,88.27,88.28,48586.0,86.8702,86.88,86.7817,86.7915,48586.0
2024-12-11 12:50:00,88.27,88.29,88.22,88.25,46457.0,86.7817,86.8014,86.7326,86.7621,46457.0
2024-12-11 12:55:00,88.26,88.35,88.25,88.31,46064.0,86.7719,86.8604,86.7621,86.821,46064.0
2024-12-11 13:00:00,88.3,88.42,88.28,88.36,53819.0,86.8112,86.9292,86.7915,86.8702,53819.0
2024-12-11 13:05:00,88.35,88.39,88.26,88.34,101068.0,86.8604,86.8997,86.7719,86.8505,101068.0
2024-12-11 13:10:00,88.33,88.38,88.3,88.38,27579.0,86.8407,86.8899,86.8112,86.8899,27579.0
2024-12-11 13:15:00,88.37,88.41,88.35,88.4,35309.0,86.88,86.9194,86.8604,86.9095,35309.0
2024-12-11 13:20:00,88.39,88.39,88.28,88.31,61517.0,86.8997,86.8997,86.7915,86.821,61517.0
2024-12-11 13:25:00,88.29,88.35,88.29,88.31,35106.0,86.8014,86.8604,86.8014,86.821,35106.0
2024-12-11 13:30:00,88.31,88.36,88.3,88.31,30058.0,86.821,86.8702,86.8112,86.821,30058.0
2024-12-11 13:35:00,88.31,88.33,88.23,88.23,38724.0,86.821,86.8407,86.7424,86.7424,38724.0
2024-12-11 13:40:00,88.23,88.29,88.22,88.24,41580.0,86.7424,86.8014,86.7326,86.7522,41580.0
2024-12-11 13:45:00,88.25,88.29,88.24,88.28,35536.0,86.7621,86.8014,86.7522,86.7915,35536.0
2024-12-11 13:50:00,88.28,88.35,88.25,88.27,16599.0,86.7915,86.8604,86.7621,86.7817,16599.0
2024-12-11 13:55:00,88.27,88.4,88.26,88.38,31570.0,86.7817,86.9095,86.7719,86.8899,31570.0
2024-12-11 14:00:00,88.38,88.4,88.32,88.37,43487.0,86.8899,86.9095,86.8309,86.88,43487.0
2024-12-11 14:05:00,88.37,88.39,88.31,88.37,29617.0,86.88,86.8997,86.821,86.88,29617.0
2024-12-11 14:10:00,88.36,88.43,88.32,88.4,23911.0,86.8702,86.939,86.8309,86.9095,23911.0
2024-12-11 14:15:00,88.41,88.42,88.35,88.36,22474.0,86.9194,86.9292,86.8604,86.8702,22474.0
2024-12-11 14:20:00,88.36,88.4,88.36,88.39,34154.0,86.8702,86.9095,86.8702,86.8997,34154.0
2024-12-11 14:25:00,88.4,88.41,88.35,88.39,27183.0,86.9095,86.9194,86.8604,86.8997,27183.0
2024-12-11 14:30:00,88.38,88.54,88.35,88.54,53659.0,86.8899,87.0472,86.8604,87.0472,53659.0
2024-12-11 14:35:00,88.52,88.6,88.49,88.52,91218.0,87.0275,87.1062,86.998,87.0275,91218.0
2024-12-11 14:40:00,88.52,88.53,88.44,88.48,49117.0,87.0275,87.0373,86.9489,86.9882,49117.0
2024-12-11 14:45:00,88.48,88.57,88.48,88.55,53761.0,86.9882,87.0767,86.9882,87.057,53761.0
2024-12-11 14:50:00,88.55,88.61,88.54,88.61,60382.0,87.057,87.116,87.0472,87.116,60382.0
2024-12-11 14:55:00,88.61,88.8,88.6,88.79,78356.0,87.116,87.3028,87.1062,87.293,78356.0
2024-12-11 15:00:00,88.8,88.88,88.75,88.87,102149.0,87.3028,87.3814,87.2536,87.3716,102149.0
2024-12-11 15:05:00,88.87,88.87,88.75,88.77,70759.0,87.3716,87.3716,87.2536,87.2733,70759.0
2024-12-11 15:10:00,88.77,88.83,88.75,88.8,60500.0,87.2733,87.3323,87.2536,87.3028,60500.0
2024-12-11 15:15:00,88.81,88.86,88.78,88.83,61131.0,87.3126,87.3618,87.2831,87.3323,61131.0
2024-12-11 15:20:00,88.83,88.83,88.77,88.79,71445.0,87.3323,87.3323,87.2733,87.293,71445.0
2024-12-11 15:25:00,88.79,88.86,88.78,88.8,81515.0,87.293,87.3618,87.2831,87.3028,81515.0
2024-12-11 15:30:00,88.79,88.85,88.77,88.8,69081.0,87.293,87.3519,87.2733,87.3028,69081.0
2024-12-11 15:35:00,88.81,88.85,88.77,88.84,78916.0,87.3126,87.3519,87.2733,87.3421,78916.0
2024-12-11 15:40:00,88.84,88.86,88.76,88.8,87348.0,87.3421,87.3618,87.2635,87.3028,87348.0
2024-12-11 15:45:00,88.81,88.95,88.77,88.94,125537.0,87.3126,87.4503,87.2733,87.4404,125537.0
2024-12-11 15:50:00,88.94,89.17,88.9,89.11,229013.0,87.4404,87.6665,87.4011,87.6076,229013.0
2024-12-11 15:55:00,89.1,89.1,88.94,89.01,454372.0,87.5977,87.5977,87.4404,87.5092,454372.0
2024-12-12 09:30:00,89.04,89.14,88.66,88.7,364053.0,87.5387,87.637,87.1651,87.2045,364053.0
2024-12-12 09:35:00,88.68,89.26,88.49,89.25,230749.0,87.1848,87.755,86.998,87.7452,230749.0
2024-12-12 09:40:00,89.25,89.75,89.1,89.73,318106.0,87.7452,88.2368,87.5977,88.2171,318106.0
2024-12-12 09:45:00,89.74,90.0,89.62,89.73,405010.0,88.2269,88.4825,88.109,88.2171,405010.0
2024-12-12 09:50:00,89.72,89.78,89.51,89.65,247975.0,88.2073,88.2663,88.0008,88.1385,247975.0
2024-12-12 09:55:00,89.62,89.66,89.46,89.52,118659.0,88.109,88.1483,87.9517,88.0106,118659.0
2024-12-12 10:00:00,89.53,89.56,89.31,89.33,163313.0,88.0205,88.05,87.8042,87.8238,163313.0
2024-12-12 10:05:00,89.34,89.44,89.02,89.05,171191.0,87.8337,87.932,87.5191,87.5486,171191.0
2024-12-12 10:10:00,89.07,89.27,88.89,89.25,217502.0,87.5682,87.7649,87.3913,87.7452,217502.0
2024-12-12 10:15:00,89.25,89.36,89.15,89.34,143927.0,87.7452,87.8533,87.6469,87.8337,143927.0
2024-12-12 10:20:00,89.33,89.54,89.28,89.43,150519.0,87.8238,88.0303,87.7747,87.9222,150519.0
2024-12-12 10:25:00,89.44,89.49,89.23,89.32,111199.0,87.932,87.9811,87.7255,87.814,111199.0
2024-12-12 10:30:00,89.3,89.32,89.0,89.01,143143.0,87.7944,87.814,87.4994,87.5092,143143.0
2024-12-12 10:35:00,89.01,89.13,88.93,89.13,126620.0,87.5092,87.6272,87.4306,87.6272,126620.0
2024-12-12 10:40:00,89.1,89.19,89.06,89.11,79637.0,87.5977,87.6862,87.5584,87.6076,79637.0
2024-12-12 10:45:00,89.11,89.23,89.1,89.22,79764.0,87.6076,87.7255,87.5977,87.7157,79764.0
2024-12-12 10:50:00,89.22,89.24,89.15,89.19,88996.0,87.7157,87.7354,87.6469,87.6862,88996.0
2024-12-12 10:55:00,89.19,89.25,89.12,89.2,118557.0,87.6862,87.7452,87.6174,87.696,118557.0
2024-12-12 11:00:00,89.2,89.28,89.2,89.25,60544.0,87.696,87.7747,87.696,87.7452,60544.0
2024-12-12 11:05:00,89.25,89.45,89.25,89.45,65411.0,87.7452,87.9418,87.7452,87.9418,65411.0
2024-12-12 11:10:00,89.45,89.45,89.27,89.33,123114.0,87.9418,87.9418,87.7649,87.8238,123114.0
2024-12-12 11:15:00,89.34,89.45,89.32,89.44,92146.0,87.8337,87.9418,87.814,87.932,92146.0
2024-12-12 11:20:00,89.45,89.45,89.31,89.37,69862.0,87.9418,87.9418,87.8042,87.8632,69862.0
2024-12-12 11:25:00,89.37,89.49,89.34,89.49,51184.0,87.8632,87.9811,87.8337,87.9811,51184.0
2024-12-12 11:30:00,89.49,89.67,89.49,89.62,112556.0,87.9811,88.1581,87.9811,88.109,112556.0
2024-12-12 11:35:00,89.63,89.65,89.48,89.61,66988.0,88.1188,88.1385,87.9713,88.0991,66988.0
2024-12-12 11:40:00,89.61,89.69,89.57,89.67,79650.0,88.0991,88.1778,88.0598,88.1581,79650.0
2024-12-12 11:45:00,89.67,89.69,89.41,89.43,67111.0,88.1581,88.1778,87.9025,87.9222,67111.0
2024-12-12 11:50:00,89.43,89.47,89.4,89.43,58678.0,87.9222,87.9615,87.8927,87.9222,58678.0
2024-12-12 11:55:00,89.42,89.47,89.38,89.45,38657.0,87.9123,87.9615,87.873,87.9418,38657.0
2024-12-12 12:00:00,89.45,89.5,89.4,89.47,26357.0,87.9418,87.991,87.8927,87.9615,26357.0
2024-12-12 12:05:00,89.45,89.47,89.38,89.42,32966.0,87.9418,87.9615,87.873,87.9123,32966.0
2024-12-12 12:10:00,89.42,89.46,89.39,89.44,51737.0,87.9123,87.9517,87.8828,87.932,51737.0
2024-12-12 12:15:00,89.45,89.53,89.33,89.33,43880.0,87.9418,88.0205,87.8238,87.8238,43880.0
2024-12-12 12:20:00,89.31,89.36,89.28,89.33,66390.0,87.8042,87.8533,87.7747,87.8238,66390.0
2024-12-12 12:25:00,89.32,89.41,89.27,89.41,24055.0,87.814,87.9025,87.7649,87.9025,24055.0
2024-12-12 12:30:00,89.41,89.5,89.41,89.48,21146.0,87.9025,87.991,87.9025,87.9713,21146.0
2024-12-12 12:35:00,89.48,89.49,89.36,89.43,44926.0,87.9713,87.9811,87.8533,87.9222,44926.0
2024-12-12 12:40:00,89.42,89.42,89.33,89.37,26281.0,87.9123,87.9123,87.8238,87.8632,26281.0
2024-12-12 12:45:00,89.37,89.39,89.32,89.35,29711.0,87.8632,87.8828,87.814,87.8435,29711.0
2024-12-12 12:50:00,89.35,89.4,89.33,89.34,25087.0,87.8435,87.8927,87.8238,87.8337,25087.0
2024-12-12 12:55:00,89.34,89.36,89.25,89.32,54479.0,87.8337,87.8533,87.7452,87.814,54479.0
2024-12-12 13:00:00,89.31,89.35,89.2,89.2,43850.0,87.8042,87.8435,87.696,87.696,43850.0
2024-12-12 13:05:00,89.21,89.25,89.17,89.24,43917.0,87.7059,87.7452,87.6665,87.7354,43917.0
2024-12-12 13:10:00,89.24,89.26,89.16,89.21,43175.0,87.7354,87.755,87.6567,87.7059,43175.0
2024-12-12 13:15:00,89.21,89.34,89.2,89.26,29150.0,87.7059,87.8337,87.696,87.755,29150.0
2024-12-12 13:20:00,89.26,89.27,89.17,89.19,42669.0,87.755,87.7649,87.6665,87.6862,42669.0
2024-12-12 13:25:00,89.18,89.27,89.18,89.23,24310.0,87.6764,87.7649,87.6764,87.7255,24310.0
2024-12-12 13:30:00,89.25,89.3,89.15,89.16,105108.0,87.7452,87.7944,87.6469,87.6567,105108.0
2024-12-12 13:35:00,89.16,89.23,89.1,89.23,42913.0,87.6567,87.7255,87.5977,87.7255,42913.0
2024-12-12 13:40:00,89.23,89.25,89.17,89.18,22114.0,87.7255,87.7452,87.6665,87.6764,22114.0
2024-12-12 13:45:00,89.19,89.22,89.15,89.2,18440.0,87.6862,87.7157,87.6469,87.696,18440.0
2024-12-12 13:50:00,89.2,89.23,89.12,89.16,26630.0,87.696,87.7255,87.6174,87.6567,26630.0
2024-12-12 13:55:00,89.16,89.18,89.11,89.12,31829.0,87.6567,87.6764,87.6076,87.6174,31829.0
2024-12-12 14:00:00,89.12,89.13,89.02,89.12,76703.0,87.6174,87.6272,87.5191,87.6174,76703.0
2024-12-12 14:05:00,89.11,89.2,89.11,89.19,20187.0,87.6076,87.696,87.6076,87.6862,20187.0
2024-12-12 14:10:00,89.2,89.2,89.13,89.15,20078.0,87.696,87.696,87.6272,87.6469,20078.0
2024-12-12 14:15:00,89.14,89.21,89.13,89.18,28334.0,87.637,87.7059,87.6272,87.6764,28334.0
2024-12-12 14:20:00,89.17,89.2,89.11,89.12,29198.0,87.6665,87.696,87.6076,87.6174,29198.0
2024-12-12 14:25:00,89.11,89.17,89.07,89.11,44190.0,87.6076,87.6665,87.5682,87.6076,44190.0
2024-12-12 14:30:00,89.11,89.17,89.1,89.13,30557.0,87.6076,87.6665,87.5977,87.6272,30557.0
2024-12-12 14:35:00,89.12,89.14,89.09,89.13,17499.0,87.6174,87.637,87.5879,87.6272,17499.0
2024-12-12 14:40:00,89.12,89.13,89.09,89.12,25102.0,87.6174,87.6272,87.5879,87.6174,25102.0
2024-12-12 14:45:00,89.12,89.14,89.04,89.05,27633.0,87.6174,87.637,87.5387,87.5486,27633.0
2024-12-12 14:50:00,89.05,89.09,89.02,89.03,35568.0,87.5486,87.5879,87.5191,87.5289,35568.0
2024-12-12 14:55:00,89.03,89.12,89.03,89.1,51576.0,87.5289,87.6174,87.5289,87.5977,51576.0
2024-12-12 15:00:00,89.09,89.18,89.08,89.15,35018.0,87.5879,87.6764,87.5781,87.6469,35018.0
2024-12-12 15:05:00,89.16,89.19,89.11,89.12,43414.0,87.6567,87.6862,87.6076,87.6174,43414.0
2024-12-12 15:10:00,89.12,89.17,89.11,89.13,36339.0,87.6174,87.6665,87.6076,87.6272,36339.0
2024-12-12 15:15:00,89.14,89.26,89.14,89.17,64626.0,87.637,87.755,87.637,87.6665,64626.0
2024-12-12 15:20:00,89.16,89.26,89.15,89.26,36238.0,87.6567,87.755,87.6469,87.755,36238.0
2024-12-12 15:25:00,89.26,89.29,89.19,89.26,37893.0,87.755,87.7845,87.6862,87.755,37893.0
2024-12-12 15:30:00,89.25,89.32,89.24,89.29,74716.0,87.7452,87.814,87.7354,87.7845,74716.0
2024-12-12 15:35:00,89.31,89.33,89.26,89.27,47660.0,87.8042,87.8238,87.755,87.7649,47660.0
2024-12-12 15:40:00,89.27,89.3,89.26,89.29,55187.0,87.7649,87.7944,87.755,87.7845,55187.0
2024-12-12 15:45:00,89.28,89.33,89.18,89.21,102687.0,87.7747,87.8238,87.6764,87.7059,102687.0
2024-12-12 15:50:00,89.2,89.31,89.2,89.29,154311.0,87.696,87.8042,87.696,87.7845,154311.0
2024-12-12 15:55:00,89.29,89.31,89.22,89.25,440832.0,87.7845,87.8042,87.7157,87.7452,440832.0
2024-12-13 09:30:00,88.19,88.39,87.96,88.08,488549.0,86.7031,86.8997,86.4769,86.5949,488549.0
2024-12-13 09:35:00,88.08,88.12,87.72,87.82,289953.0,86.5949,86.6342,86.241,86.3393,289953.0
2024-12-13 09:40:00,87.83,87.95,87.73,87.94,280224.0,86.3491,86.4671,86.2508,86.4573,280224.0
2024-12-13 09:45:00,87.94,87.98,87.82,87.94,127948.0,86.4573,86.4966,86.3393,86.4573,127948.0
2024-12-13 09:50:00,87.94,87.94,87.81,87.88,172670.0,86.4573,86.4573,86.3295,86.3983,172670.0
2024-12-13 09:55:00,87.89,87.96,87.67,87.7,223546.0,86.4081,86.4769,86.1918,86.2213,223546.0
2024-12-13 10:00:00,87.69,87.75,87.52,87.63,330126.0,86.2115,86.2705,86.0444,86.1525,330126.0
2024-12-13 10:05:00,87.64,87.66,87.44,87.54,219045.0,86.1623,86.182,85.9657,86.064,219045.0
2024-12-13 10:10:00,87.53,87.62,87.5,87.59,124080.0,86.0542,86.1427,86.0247,86.1132,124080.0
2024-12-13 10:15:00,87.59,87.65,87.53,87.55,113643.0,86.1132,86.1722,86.0542,86.0739,113643.0
2024-12-13 10:20:00,87.56,87.69,87.55,87.65,96722.0,86.0837,86.2115,86.0739,86.1722,96722.0
2024-12-13 10:25:00,87.64,87.68,87.53,87.56,97753.0,86.1623,86.2017,86.0542,86.0837,97753.0
2024-12-13 10:30:00,87.56,87.61,87.47,87.52,109947.0,86.0837,86.1328,85.9952,86.0444,109947.0
2024-12-13 10:35:00,87.52,87.6,87.46,87.53,92278.0,86.0444,86.123,85.9854,86.0542,92278.0
2024-12-13 10:40:00,87.54,87.57,87.4,87.56,111113.0,86.064,86.0935,85.9264,86.0837,111113.0
2024-12-13 10:45:00,87.56,87.64,87.54,87.56,79383.0,86.0837,86.1623,86.064,86.0837,79383.0
2024-12-13 10:50:00,87.55,87.63,87.51,87.58,68586.0,86.0739,86.1525,86.0345,86.1034,68586.0
2024-12-13 10:55:00,87.58,87.62,87.52,87.53,75016.0,86.1034,86.1427,86.0444,86.0542,75016.0
2024-12-13 11:00:00,87.53,87.54,87.25,87.34,202024.0,86.0542,86.064,85.7789,85.8674,202024.0
2024-12-13 11:05:00,87.34,87.4,87.31,87.37,115008.0,85.8674,85.9264,85.8379,85.8969,115008.0
2024-12-13 11:10:00,87.37,87.49,87.36,87.38,159930.0,85.8969,86.0149,85.8871,85.9067,159930.0
2024-12-13 11:15:00,87.39,87.55,87.35,87.37,107363.0,85.9166,86.0739,85.8772,85.8969,107363.0
2024-12-13 11:20:00,87.37,87.41,87.24,87.4,156659.0,85.8969,85.9362,85.7691,85.9264,156659.0
2024-12-13 11:25:00,87.39,87.4,87.31,87.34,101329.0,85.9166,85.9264,85.8379,85.8674,101329.0
2024-12-13 11:30:00,87.34,87.42,87.34,87.36,52159.0,85.8674,85.946,85.8674,85.8871,52159.0
2024-12-13 11:35:00,87.36,87.51,87.36,87.49,95026.0,85.8871,86.0345,85.8871,86.0149,95026.0
2024-12-13 11:40:00,87.49,87.61,87.47,87.52,78770.0,86.0149,86.1328,85.9952,86.0444,78770.0
2024-12-13 11:45:00,87.52,87.6,87.5,87.53,48763.0,86.0444,86.123,86.0247,86.0542,48763.0
2024-12-13 11:50:00,87.53,87.72,87.52,87.58,101756.0,86.0542,86.241,86.0444,86.1034,101756.0
2024-12-13 11:55:00,87.58,87.6,87.52,87.56,43662.0,86.1034,86.123,86.0444,86.0837,43662.0
2024-12-13 12:00:00,87.56,87.64,87.54,87.59,40935.0,86.0837,86.1623,86.064,86.1132,40935.0
2024-12-13 12:05:00,87.6,87.64,87.56,87.59,62703.0,86.123,86.1623,86.0837,86.1132,62703.0
2024-12-13 12:10:00,87.59,87.67,87.57,87.58,45159.0,86.1132,86.1918,86.0935,86.1034,45159.0
2024-12-13 12:15:00,87.58,87.58,87.5,87.51,52728.0,86.1034,86.1034,86.0247,86.0345,52728.0
2024-12-13 12:20:00,87.51,87.59,87.46,87.59,38204.0,86.0345,86.1132,85.9854,86.1132,38204.0
2024-12-13 12:25:00,87.59,87.62,87.56,87.6,38811.0,86.1132,86.1427,86.0837,86.123,38811.0
2024-12-13 12:30:00,87.59,87.63,87.57,87.6,36043.0,86.1132,86.1525,86.0935,86.123,36043.0
2024-12-13 12:35:00,87.61,87.62,87.57,87.58,33214.0,86.1328,86.1427,86.0935,86.1034,33214.0
2024-12-13 12:40:00,87.58,87.71,87.57,87.65,42452.0,86.1034,86.2312,86.0935,86.1722,42452.0
2024-12-13 12:45:00,87.66,87.73,87.64,87.72,38438.0,86.182,86.2508,86.1623,86.241,38438.0
2024-12-13 12:50:00,87.7,87.74,87.69,87.71,29967.0,86.2213,86.2607,86.2115,86.2312,29967.0
2024-12-13 12:55:00,87.7,87.71,87.6,87.64,28979.0,86.2213,86.2312,86.123,86.1623,28979.0
2024-12-13 13:00:00,87.64,87.67,87.61,87.67,29055.0,86.1623,86.1918,86.1328,86.1918,29055.0
2024-12-13 13:05:00,87.66,87.66,87.57,87.61,22456.0,86.182,86.182,86.0935,86.1328,22456.0
2024-12-13 13:10:00,87.6,87.69,87.6,87.66,28589.0,86.123,86.2115,86.123,86.182,28589.0
2024-12-13 13:15:00,87.67,87.73,87.65,87.73,27275.0,86.1918,86.2508,86.1722,86.2508,27275.0
2024-12-13 13:20:00,87.72,87.72,87.68,87.69,22424.0,86.241,86.241,86.2017,86.2115,22424.0
2024-12-13 13:25:00,87.69,87.8,87.67,87.75,38020.0,86.2115,86.3196,86.1918,86.2705,38020.0
2024-12-13 13:30:00,87.76,87.76,87.67,87.74,39732.0,86.2803,86.2803,86.1918,86.2607,39732.0
2024-12-13 13:35:00,87.74,87.75,87.71,87.73,32671.0,86.2607,86.2705,86.2312,86.2508,32671.0
2024-12-13 13:40:00,87.72,87.77,87.71,87.77,52081.0,86.241,86.2901,86.2312,86.2901,52081.0
2024-12-13 13:45:00,87.76,87.77,87.68,87.69,26440.0,86.2803,86.2901,86.2017,86.2115,26440.0
2024-12-13 13:50:00,87.68,87.7,87.66,87.67,19704.0,86.2017,86.2213,86.182,86.1918,19704.0
2024-12-13 13:55:00,87.67,87.67,87.58,87.62,58860.0,86.1918,86.1918,86.1034,86.1427,58860.0
2024-12-13 14:00:00,87.62,87.69,87.6,87.65,64282.0,86.1427,86.2115,86.123,86.1722,64282.0
2024-12-13 14:05:00,87.63,87.66,87.62,87.66,51191.0,86.1525,86.182,86.1427,86.182,51191.0
2024-12-13 14:10:00,87.66,87.73,87.65,87.73,33560.0,86.182,86.2508,86.1722,86.2508,33560.0
2024-12-13 14:15:00,87.73,87.79,87.72,87.78,37476.0,86.2508,86.3098,86.241,86.3,37476.0
2024-12-13 14:20:00,87.77,87.83,87.75,87.8,37234.0,86.2901,86.3491,86.2705,86.3196,37234.0
2024-12-13 14:25:00,87.81,87.83,87.77,87.83,42104.0,86.3295,86.3491,86.2901,86.3491,42104.0
2024-12-13 14:30:00,87.83,87.9,87.82,87.88,53731.0,86.3491,86.418,86.3393,86.3983,53731.0
2024-12-13 14:35:00,87.88,87.89,87.85,87.89,38347.0,86.3983,86.4081,86.3688,86.4081,38347.0
2024-12-13 14:40:00,87.89,87.96,87.88,87.92,51340.0,86.4081,86.4769,86.3983,86.4376,51340.0
2024-12-13 14:45:00,87.94,87.95,87.85,87.87,65991.0,86.4573,86.4671,86.3688,86.3885,65991.0
2024-12-13 14:50:00,87.87,87.88,87.78,87.8,33775.0,86.3885,86.3983,86.3,86.3196,33775.0
2024-12-13 14:55:00,87.79,87.82,87.77,87.77,23112.0,86.3098,86.3393,86.2901,86.2901,23112.0
2024-12-13 15:00:00,87.78,87.79,87.73,87.74,36573.0,86.3,86.3098,86.2508,86.2607,36573.0
2024-12-13 15:05:00,87.75,87.78,87.73,87.77,59161.0,86.2705,86.3,86.2508,86.2901,59161.0
2024-12-13 15:10:00,87.77,87.81,87.75,87.77,33474.0,86.2901,86.3295,86.2705,86.2901,33474.0
2024-12-13 15:15:00,87.77,87.81,87.76,87.81,52485.0,86.2901,86.3295,86.2803,86.3295,52485.0
2024-12-13 15:20:00,87.81,87.9,87.81,87.85,45033.0,86.3295,86.418,86.3295,86.3688,45033.0
2024-12-13 15:25:00,87.86,87.86,87.8,87.81,53614.0,86.3786,86.3786,86.3196,86.3295,53614.0
2024-12-13 15:30:00,87.81,87.81,87.74,87.79,65306.0,86.3295,86.3295,86.2607,86.3098,65306.0
2024-12-13 15:35:00,87.79,87.84,87.69,87.7,92716.0,86.3098,86.359,86.2115,86.2213,92716.0
2024-12-13 15:40:00,87.7,87.72,87.66,87.67,115407.0,86.2213,86.241,86.182,86.1918,115407.0
2024-12-13 15:45:00,87.67,87.68,87.59,87.66,106442.0,86.1918,86.2017,86.1132,86.182,106442.0
2024-12-13 15:50:00,87.66,87.76,87.65,87.69,175266.0,86.182,86.2803,86.1722,86.2115,175266.0
2024-12-13 15:55:00,87.69,87.88,87.69,87.84,486544.0,86.2115,86.3983,86.2115,86.359,486544.0
2024-12-16 09:30:00,85.96,86.48,85.87,86.33,658378.0,84.5107,85.0219,84.4222,84.8744,658378.0
2024-12-16 09:35:00,86.29,86.69,86.26,86.55,898333.0,84.8351,85.2284,84.8056,85.0907,898333.0
2024-12-16 09:40:00,86.57,86.65,86.33,86.47,256509.0,85.1104,85.189,84.8744,85.0121,256509.0
2024-12-16 09:45:00,86.47,86.58,86.35,86.56,203679.0,85.0121,85.1202,84.8941,85.1005,203679.0
2024-12-16 09:50:00,86.56,86.65,86.41,86.45,116773.0,85.1005,85.189,84.9531,84.9924,116773.0
2024-12-16 09:55:00,86.45,86.84,86.38,86.72,189382.0,84.9924,85.3758,84.9236,85.2579,189382.0
2024-12-16 10:00:00,86.72,86.78,86.62,86.74,146838.0,85.2579,85.3168,85.1595,85.2775,146838.0
2024-12-16 10:05:00,86.74,86.92,86.73,86.78,120591.0,85.2775,85.4545,85.2677,85.3168,120591.0
2024-12-16 10:10:00,86.78,86.79,86.58,86.67,79703.0,85.3168,85.3267,85.1202,85.2087,79703.0
2024-12-16 10:15:00,86.66,86.67,86.54,86.56,66309.0,85.1989,85.2087,85.0809,85.1005,66309.0
2024-12-16 10:20:00,86.56,86.61,86.42,86.44,104328.0,85.1005,85.1497,84.9629,84.9826,104328.0
2024-12-16 10:25:00,86.43,86.48,86.37,86.41,107974.0,84.9727,85.0219,84.9138,84.9531,107974.0
2024-12-16 10:30:00,86.4,86.42,86.29,86.33,164391.0,84.9432,84.9629,84.8351,84.8744,164391.0
2024-12-16 10:35:00,86.33,86.38,86.2,86.36,133561.0,84.8744,84.9236,84.7466,84.9039,133561.0
2024-12-16 10:40:00,86.36,86.52,86.3,86.45,120890.0,84.9039,85.0612,84.8449,84.9924,120890.0
2024-12-16 10:45:00,86.45,86.48,86.35,86.41,73832.0,84.9924,85.0219,84.8941,84.9531,73832.0
2024-12-16 10:50:00,86.41,86.55,86.33,86.53,108967.0,84.9531,85.0907,84.8744,85.0711,108967.0
2024-12-16 10:55:00,86.54,86.58,86.48,86.5,81021.0,85.0809,85.1202,85.0219,85.0416,81021.0
2024-12-16 11:00:00,86.5,86.51,86.19,86.23,143528.0,85.0416,85.0514,84.7368,84.7761,143528.0
2024-12-16 11:05:00,86.23,86.4,86.22,86.34,84845.0,84.7761,84.9432,84.7663,84.8843,84845.0
2024-12-16 11:10:00,86.33,86.37,86.23,86.23,154787.0,84.8744,84.9138,84.7761,84.7761,154787.0
2024-12-16 11:15:00,86.22,86.22,86.05,86.11,160394.0,84.7663,84.7663,84.5991,84.6581,160394.0
2024-12-16 11:20:00,86.11,86.2,86.08,86.17,78713.0,84.6581,84.7466,84.6286,84.7171,78713.0
2024-12-16 11:25:00,86.18,86.21,86.05,86.13,98028.0,84.727,84.7565,84.5991,84.6778,98028.0
2024-12-16 11:30:00,86.14,86.22,86.11,86.15,76166.0,84.6876,84.7663,84.6581,84.6975,76166.0
2024-12-16 11:35:00,86.14,86.16,86.09,86.14,64892.0,84.6876,84.7073,84.6385,84.6876,64892.0
2024-12-16 11:40:00,86.14,86.18,86.1,86.16,78432.0,84.6876,84.727,84.6483,84.7073,78432.0
2024-12-16 11:45:00,86.16,86.26,86.12,86.25,48774.0,84.7073,84.8056,84.668,84.7958,48774.0
2024-12-16 11:50:00,86.25,86.38,86.23,86.37,90410.0,84.7958,84.9236,84.7761,84.9138,90410.0
2024-12-16 11:55:00,86.38,86.4,86.34,86.37,59759.0,84.9236,84.9432,84.8843,84.9138,59759.0
2024-12-16 12:00:00,86.37,86.4,86.33,86.34,59712.0,84.9138,84.9432,84.8744,84.8843,59712.0
2024-12-16 12:05:00,86.33,86.47,86.31,86.45,87925.0,84.8744,85.0121,84.8548,84.9924,87925.0
2024-12-16 12:10:00,86.45,86.47,86.42,86.44,51492.0,84.9924,85.0121,84.9629,84.9826,51492.0
2024-12-16 12:15:00,86.44,86.47,86.38,86.38,49659.0,84.9826,85.0121,84.9236,84.9236,49659.0
2024-12-16 12:20:00,86.38,86.42,86.32,86.36,37471.0,84.9236,84.9629,84.8646,84.9039,37471.0
2024-12-16 12:25:00,86.37,86.43,86.36,86.4,70874.0,84.9138,84.9727,84.9039,84.9432,70874.0
2024-12-16 12:30:00,86.39,86.5,86.38,86.44,59703.0,84.9334,85.0416,84.9236,84.9826,59703.0
2024-12-16 12:35:00,86.44,86.45,86.38,86.42,61726.0,84.9826,84.9924,84.9236,84.9629,61726.0
2024-12-16 12:40:00,86.42,86.51,86.41,86.49,44814.0,84.9629,85.0514,84.9531,85.0317,44814.0
2024-12-16 12:45:00,86.5,86.5,86.33,86.36,77550.0,85.0416,85.0416,84.8744,84.9039,77550.0
2024-12-16 12:50:00,86.35,86.36,86.27,86.28,76558.0,84.8941,84.9039,84.8154,84.8253,76558.0
2024-12-16 12:55:00,86.28,86.31,86.26,86.28,53125.0,84.8253,84.8548,84.8056,84.8253,53125.0
2024-12-16 13:00:00,86.28,86.29,86.2,86.22,122487.0,84.8253,84.8351,84.7466,84.7663,122487.0
2024-12-16 13:05:00,86.22,86.24,86.17,86.23,31702.0,84.7663,84.7859,84.7171,84.7761,31702.0
2024-12-16 13:10:00,86.22,86.24,86.16,86.18,45529.0,84.7663,84.7859,84.7073,84.727,45529.0
2024-12-16 13:15:00,86.17,86.19,86.14,86.17,48995.0,84.7171,84.7368,84.6876,84.7171,48995.0
2024-12-16 13:20:00,86.17,86.17,86.11,86.13,72049.0,84.7171,84.7171,84.6581,84.6778,72049.0
2024-12-16 13:25:00,86.13,86.15,86.09,86.12,56342.0,84.6778,84.6975,84.6385,84.668,56342.0
2024-12-16 13:30:00,86.12,86.13,86.05,86.12,72306.0,84.668,84.6778,84.5991,84.668,72306.0
2024-12-16 13:35:00,86.12,86.14,86.1,86.14,39802.0,84.668,84.6876,84.6483,84.6876,39802.0
2024-12-16 13:40:00,86.14,86.2,86.13,86.18,58005.0,84.6876,84.7466,84.6778,84.727,58005.0
2024-12-16 13:45:00,86.19,86.23,86.18,86.23,48738.0,84.7368,84.7761,84.727,84.7761,48738.0
2024-12-16 13:50:00,86.23,86.27,86.21,86.25,59665.0,84.7761,84.8154,84.7565,84.7958,59665.0
2024-12-16 13:55:00,86.26,86.34,86.25,86.31,51613.0,84.8056,84.8843,84.7958,84.8548,51613.0
2024-12-16 14:00:00,86.31,86.31,86.18,86.19,43459.0,84.8548,84.8548,84.727,84.7368,43459.0
2024-12-16 14:05:00,86.19,86.22,86.17,86.17,49315.0,84.7368,84.7663,84.7171,84.7171,49315.0
2024-12-16 14:10:00,86.17,86.22,86.16,86.22,55524.0,84.7171,84.7663,84.7073,84.7663,55524.0
2024-12-16 14:15:00,86.22,86.22,86.14,86.14,24143.0,84.7663,84.7663,84.6876,84.6876,24143.0
2024-12-16 14:20:00,86.14,86.2,86.12,86.2,43749.0,84.6876,84.7466,84.668,84.7466,43749.0
2024-12-16 14:25:00,86.19,86.21,86.16,86.2,42223.0,84.7368,84.7565,84.7073,84.7466,42223.0
2024-12-16 14:30:00,86.2,86.24,86.16,86.23,50131.0,84.7466,84.7859,84.7073,84.7761,50131.0
2024-12-16 14:35:00,86.23,86.29,86.22,86.29,48248.0,84.7761,84.8351,84.7663,84.8351,48248.0
2024-12-16 14:40:00,86.28,86.3,86.25,86.26,48412.0,84.8253,84.8449,84.7958,84.8056,48412.0
2024-12-16 14:45:00,86.26,86.26,86.17,86.2,65093.0,84.8056,84.8056,84.7171,84.7466,65093.0
2024-12-16 14:50:00,86.2,86.23,86.14,86.14,86135.0,84.7466,84.7761,84.6876,84.6876,86135.0
2024-12-16 14:55:00,86.15,86.18,86.12,86.18,57971.0,84.6975,84.727,84.668,84.727,57971.0
2024-12-16 15:00:00,86.18,86.2,86.15,86.16,64595.0,84.727,84.7466,84.6975,84.7073,64595.0
2024-12-16 15:05:00,86.16,86.25,86.15,86.25,76366.0,84.7073,84.7958,84.6975,84.7958,76366.0
2024-12-16 15:10:00,86.25,86.26,86.2,86.21,51486.0,84.7958,84.8056,84.7466,84.7565,51486.0
2024-12-16 15:15:00,86.21,86.21,86.12,86.13,55414.0,84.7565,84.7565,84.668,84.6778,55414.0
2024-12-16 15:20:00,86.14,86.17,86.13,86.15,75884.0,84.6876,84.7171,84.6778,84.6975,75884.0
2024-12-16 15:25:00,86.15,86.18,86.13,86.15,102799.0,84.6975,84.727,84.6778,84.6975,102799.0
2024-12-16 15:30:00,86.16,86.16,86.07,86.11,118949.0,84.7073,84.7073,84.6188,84.6581,118949.0
2024-12-16 15:35:00,86.11,86.15,86.1,86.12,82302.0,84.6581,84.6975,84.6483,84.668,82302.0
2024-12-16 15:40:00,86.11,86.12,86.07,86.09,121226.0,84.6581,84.668,84.6188,84.6385,121226.0
2024-12-16 15:45:00,86.09,86.16,86.05,86.13,221568.0,84.6385,84.7073,84.5991,84.6778,221568.0
2024-12-16 15:50:00,86.13,86.15,85.97,85.98,504521.0,84.6778,84.6975,84.5205,84.5303,504521.0
2024-12-16 15:55:00,85.99,86.04,85.92,86.03,718994.0,84.5402,84.5893,84.4713,84.5795,718994.0
2024-12-17 09:30:00,85.5,86.01,85.4,85.95,504596.0,84.0584,84.5598,83.9601,84.5008,504596.0
2024-12-17 09:35:00,85.94,85.96,85.65,85.8,268231.0,84.491,84.5107,84.2059,84.3534,268231.0
2024-12-17 09:40:00,85.81,85.92,85.66,85.67,134507.0,84.3632,84.4713,84.2157,84.2256,134507.0
2024-12-17 09:45:00,85.66,85.84,85.55,85.81,261216.0,84.2157,84.3927,84.1076,84.3632,261216.0
2024-12-17 09:50:00,85.8,85.93,85.69,85.86,151567.0,84.3534,84.4812,84.2452,84.4124,151567.0
2024-12-17 09:55:00,85.86,85.99,85.84,85.85,125693.0,84.4124,84.5402,84.3927,84.4025,125693.0
2024-12-17 10:00:00,85.84,85.92,85.79,85.81,75606.0,84.3927,84.4713,84.3435,84.3632,75606.0
2024-12-17 10:05:00,85.82,86.06,85.82,86.03,107879.0,84.373,84.609,84.373,84.5795,107879.0
2024-12-17 10:10:00,86.02,86.09,85.94,85.98,113411.0,84.5697,84.6385,84.491,84.5303,113411.0
2024-12-17 10:15:00,85.99,86.2,85.96,86.17,118810.0,84.5402,84.7466,84.5107,84.7171,118810.0
2024-12-17 10:20:00,86.16,86.3,86.08,86.23,215624.0,84.7073,84.8449,84.6286,84.7761,215624.0
2024-12-17 10:25:00,86.23,86.45,86.23,86.41,164402.0,84.7761,84.9924,84.7761,84.9531,164402.0
2024-12-17 10:30:00,86.41,86.65,86.39,86.62,183710.0,84.9531,85.189,84.9334,85.1595,183710.0
2024-12-17 10:35:00,86.63,86.88,86.62,86.87,158949.0,85.1694,85.4152,85.1595,85.4053,158949.0
2024-12-17 10:40:00,86.87,86.99,86.77,86.78,227173.0,85.4053,85.5233,85.307,85.3168,227173.0
2024-12-17 10:45:00,86.78,86.87,86.71,86.83,119571.0,85.3168,85.4053,85.248,85.366,119571.0
2024-12-17 10:50:00,86.84,86.93,86.8,86.92,158711.0,85.3758,85.4643,85.3365,85.4545,158711.0
2024-12-17 10:55:00,86.91,87.55,86.86,87.49,312273.0,85.4446,86.0739,85.3955,86.0149,312273.0
2024-12-17 11:00:00,87.48,87.6,87.21,87.4,291497.0,86.005,86.123,85.7396,85.9264,291497.0
2024-12-17 11:05:00,87.4,87.46,87.25,87.31,123674.0,85.9264,85.9854,85.7789,85.8379,123674.0
2024-12-17 11:10:00,87.31,87.33,87.09,87.22,146954.0,85.8379,85.8576,85.6216,85.7494,146954.0
2024-12-17 11:15:00,87.23,87.32,87.04,87.04,108377.0,85.7593,85.8477,85.5725,85.5725,108377.0
2024-12-17 11:20:00,87.06,87.09,86.96,87.07,120280.0,85.5921,85.6216,85.4938,85.602,120280.0
2024-12-17 11:25:00,87.08,87.09,86.99,87.03,71390.0,85.6118,85.6216,85.5233,85.5626,71390.0
2024-12-17 11:30:00,87.03,87.1,86.93,87.07,124197.0,85.5626,85.6314,85.4643,85.602,124197.0
2024-12-17 11:35:00,87.07,87.08,86.93,87.01,52084.0,85.602,85.6118,85.4643,85.543,52084.0
2024-12-17 11:40:00,87.0,87.03,86.91,86.94,43383.0,85.5331,85.5626,85.4446,85.4741,43383.0
2024-12-17 11:45:00,86.95,87.14,86.93,87.13,72325.0,85.484,85.6708,85.4643,85.6609,72325.0
2024-12-17 11:50:00,87.14,87.15,87.04,87.09,35167.0,85.6708,85.6806,85.5725,85.6216,35167.0
2024-12-17 11:55:00,87.09,87.2,87.07,87.17,29764.0,85.6216,85.7298,85.602,85.7003,29764.0
2024-12-17 12:00:00,87.17,87.24,87.13,87.21,42137.0,85.7003,85.7691,85.6609,85.7396,42137.0
2024-12-17 12:05:00,87.21,87.21,87.09,87.1,23974.0,85.7396,85.7396,85.6216,85.6314,23974.0
2024-12-17 12:10:00,87.1,87.11,86.98,87.06,44630.0,85.6314,85.6413,85.5135,85.5921,44630.0
2024-12-17 12:15:00,87.06,87.11,87.06,87.07,25615.0,85.5921,85.6413,85.5921,85.602,25615.0
2024-12-17 12:20:00,87.08,87.17,87.07,87.15,40602.0,85.6118,85.7003,85.602,85.6806,40602.0
2024-12-17 12:25:00,87.15,87.18,87.13,87.13,35756.0,85.6806,85.7101,85.6609,85.6609,35756.0
2024-12-17 12:30:00,87.13,87.27,87.1,87.24,71453.0,85.6609,85.7986,85.6314,85.7691,71453.0
2024-12-17 12:35:00,87.25,87.39,87.19,87.39,50777.0,85.7789,85.9166,85.7199,85.9166,50777.0
2024-12-17 12:40:00,87.38,87.47,87.36,87.47,60695.0,85.9067,85.9952,85.8871,85.9952,60695.0
2024-12-17 12:45:00,87.46,87.49,87.43,87.44,71869.0,85.9854,86.0149,85.9559,85.9657,71869.0
2024-12-17 12:50:00,87.46,87.46,87.38,87.42,51280.0,85.9854,85.9854,85.9067,85.946,51280.0
2024-12-17 12:55:00,87.42,87.5,87.41,87.48,34314.0,85.946,86.0247,85.9362,86.005,34314.0
2024-12-17 13:00:00,87.48,87.48,87.4,87.43,31818.0,86.005,86.005,85.9264,85.9559,31818.0
2024-12-17 13:05:00,87.42,87.47,87.31,87.31,47506.0,85.946,85.9952,85.8379,85.8379,47506.0
2024-12-17 13:10:00,87.32,87.34,87.22,87.23,49620.0,85.8477,85.8674,85.7494,85.7593,49620.0
2024-12-17 13:15:00,87.24,87.27,87.21,87.23,59299.0,85.7691,85.7986,85.7396,85.7593,59299.0
2024-12-17 13:20:00,87.22,87.29,87.21,87.23,31927.0,85.7494,85.8182,85.7396,85.7593,31927.0
2024-12-17 13:25:00,87.24,87.27,87.21,87.23,25920.0,85.7691,85.7986,85.7396,85.7593,25920.0
2024-12-17 13:30:00,87.23,87.26,87.15,87.17,49203.0,85.7593,85.7887,85.6806,85.7003,49203.0
2024-12-17 13:35:00,87.16,87.25,87.15,87.22,39326.0,85.6904,85.7789,85.6806,85.7494,39326.0
2024-12-17 13:40:00,87.22,87.26,87.16,87.18,39558.0,85.7494,85.7887,85.6904,85.7101,39558.0
2024-12-17 13:45:00,87.18,87.22,87.12,87.12,57295.0,85.7101,85.7494,85.6511,85.6511,57295.0
2024-12-17 13:50:00,87.13,87.14,87.08,87.11,49756.0,85.6609,85.6708,85.6118,85.6413,49756.0
2024-12-17 13:55:00,87.11,87.13,87.05,87.07,41576.0,85.6413,85.6609,85.5823,85.602,41576.0
2024-12-17 14:00:00,87.07,87.08,87.01,87.01,31824.0,85.602,85.6118,85.543,85.543,31824.0
2024-12-17 14:05:00,87.02,87.09,87.01,87.06,29897.0,85.5528,85.6216,85.543,85.5921,29897.0
2024-12-17 14:10:00,87.06,87.19,87.06,87.19,30482.0,85.5921,85.7199,85.5921,85.7199,30482.0
2024-12-17 14:15:00,87.19,87.27,87.18,87.26,27034.0,85.7199,85.7986,85.7101,85.7887,27034.0
2024-12-17 14:20:00,87.26,87.29,87.21,87.22,32550.0,85.7887,85.8182,85.7396,85.7494,32550.0
2024-12-17 14:25:00,87.22,87.26,87.21,87.24,72667.0,85.7494,85.7887,85.7396,85.7691,72667.0
2024-12-17 14:30:00,87.25,87.25,87.15,87.18,72705.0,85.7789,85.7789,85.6806,85.7101,72705.0
2024-12-17 14:35:00,87.17,87.25,87.15,87.23,23522.0,85.7003,85.7789,85.6806,85.7593,23522.0
2024-12-17 14:40:00,87.24,87.28,87.23,87.24,29904.0,85.7691,85.8084,85.7593,85.7691,29904.0
2024-12-17 14:45:00,87.23,87.24,87.14,87.17,36671.0,85.7593,85.7691,85.6708,85.7003,36671.0
2024-12-17 14:50:00,87.16,87.19,87.13,87.14,30024.0,85.6904,85.7199,85.6609,85.6708,30024.0
2024-12-17 14:55:00,87.14,87.14,87.04,87.05,29680.0,85.6708,85.6708,85.5725,85.5823,29680.0
2024-12-17 15:00:00,87.04,87.08,86.99,87.01,44183.0,85.5725,85.6118,85.5233,85.543,44183.0
2024-12-17 15:05:00,87.01,87.07,87.01,87.04,23501.0,85.543,85.602,85.543,85.5725,23501.0
2024-12-17 15:10:00,87.04,87.05,86.99,87.05,42504.0,85.5725,85.5823,85.5233,85.5823,42504.0
2024-12-17 15:15:00,87.04,87.06,87.01,87.01,20743.0,85.5725,85.5921,85.543,85.543,20743.0
2024-12-17 15:20:00,87.01,87.12,87.0,87.09,47526.0,85.543,85.6511,85.5331,85.6216,47526.0
2024-12-17 15:25:00,87.09,87.13,87.06,87.08,48568.0,85.6216,85.6609,85.5921,85.6118,48568.0
2024-12-17 15:30:00,87.09,87.14,87.06,87.13,76318.0,85.6216,85.6708,85.5921,85.6609,76318.0
2024-12-17 15:35:00,87.13,87.21,87.13,87.2,58058.0,85.6609,85.7396,85.6609,85.7298,58058.0
2024-12-17 15:40:00,87.2,87.23,87.11,87.12,71374.0,85.7298,85.7593,85.6413,85.6511,71374.0
2024-12-17 15:45:00,87.13,87.19,87.12,87.17,83796.0,85.6609,85.7199,85.6511,85.7003,83796.0
2024-12-17 15:50:00,87.16,87.27,87.15,87.27,122355.0,85.6904,85.7986,85.6806,85.7986,122355.0
2024-12-17 15:55:00,87.26,87.26,87.15,87.15,349410.0,85.7887,85.7887,85.6806,85.6806,349410.0
2024-12-18 09:30:00,86.39,87.05,86.37,86.56,368736.0,84.9334,85.5823,84.9138,85.1005,368736.0
2024-12-18 09:35:00,86.56,87.22,86.55,86.96,196525.0,85.1005,85.7494,85.0907,85.4938,196525.0
2024-12-18 09:40:00,86.97,86.98,86.54,86.55,153283.0,85.5036,85.5135,85.0809,85.0907,153283.0
2024-12-18 09:45:00,86.57,86.75,86.53,86.7,92053.0,85.1104,85.2873,85.0711,85.2382,92053.0
2024-12-18 09:50:00,86.69,86.77,86.4,86.41,116891.0,85.2284,85.307,84.9432,84.9531,116891.0
2024-12-18 09:55:00,86.41,86.42,86.18,86.28,155933.0,84.9531,84.9629,84.727,84.8253,155933.0
2024-12-18 10:00:00,86.27,86.49,86.22,86.4,135748.0,84.8154,85.0317,84.7663,84.9432,135748.0
2024-12-18 10:05:00,86.4,86.6,86.3,86.32,210820.0,84.9432,85.1399,84.8449,84.8646,210820.0
2024-12-18 10:10:00,86.31,86.49,86.28,86.48,50212.0,84.8548,85.0317,84.8253,85.0219,50212.0
2024-12-18 10:15:00,86.47,86.54,86.39,86.51,49080.0,85.0121,85.0809,84.9334,85.0514,49080.0
2024-12-18 10:20:00,86.52,86.61,86.5,86.56,56504.0,85.0612,85.1497,85.0416,85.1005,56504.0
2024-12-18 10:25:00,86.56,86.67,86.47,86.63,42730.0,85.1005,85.2087,85.0121,85.1694,42730.0
2024-12-18 10:30:00,86.63,86.65,86.51,86.62,42245.0,85.1694,85.189,85.0514,85.1595,42245.0
2024-12-18 10:35:00,86.62,86.69,86.59,86.64,51634.0,85.1595,85.2284,85.13,85.1792,51634.0
2024-12-18 10:40:00,86.63,86.64,86.43,86.53,63293.0,85.1694,85.1792,84.9727,85.0711,63293.0
2024-12-18 10:45:00,86.52,86.56,86.44,86.55,47197.0,85.0612,85.1005,84.9826,85.0907,47197.0
2024-12-18 10:50:00,86.55,86.56,86.5,86.52,69933.0,85.0907,85.1005,85.0416,85.0612,69933.0
2024-12-18 10:55:00,86.51,86.59,86.47,86.53,85348.0,85.0514,85.13,85.0121,85.0711,85348.0
2024-12-18 11:00:00,86.53,86.54,86.34,86.39,59508.0,85.0711,85.0809,84.8843,84.9334,59508.0
2024-12-18 11:05:00,86.39,86.46,86.37,86.45,74675.0,84.9334,85.0022,84.9138,84.9924,74675.0
2024-12-18 11:10:00,86.45,86.65,86.4,86.62,94503.0,84.9924,85.189,84.9432,85.1595,94503.0
2024-12-18 11:15:00,86.63,86.65,86.58,86.61,35862.0,85.1694,85.189,85.1202,85.1497,35862.0
2024-12-18 11:20:00,86.61,86.67,86.59,86.66,37156.0,85.1497,85.2087,85.13,85.1989,37156.0
2024-12-18 11:25:00,86.66,86.66,86.58,86.63,28802.0,85.1989,85.1989,85.1202,85.1694,28802.0
2024-12-18 11:30:00,86.63,86.63,86.5,86.54,40480.0,85.1694,85.1694,85.0416,85.0809,40480.0
2024-12-18 11:35:00,86.54,86.54,86.48,86.5,39937.0,85.0809,85.0809,85.0219,85.0416,39937.0
2024-12-18 11:40:00,86.51,86.52,86.42,86.42,48981.0,85.0514,85.0612,84.9629,84.9629,48981.0
2024-12-18 11:45:00,86.42,86.43,86.33,86.36,123373.0,84.9629,84.9727,84.8744,84.9039,123373.0
2024-12-18 11:50:00,86.37,86.42,86.35,86.4,35338.0,84.9138,84.9629,84.8941,84.9432,35338.0
2024-12-18 11:55:00,86.4,86.43,86.35,86.42,44511.0,84.9432,84.9727,84.8941,84.9629,44511.0
2024-12-18 12:00:00,86.42,86.5,86.42,86.48,28013.0,84.9629,85.0416,84.9629,85.0219,28013.0
2024-12-18 12:05:00,86.48,86.49,86.38,86.41,31148.0,85.0219,85.0317,84.9236,84.9531,31148.0
2024-12-18 12:10:00,86.41,86.42,86.37,86.4,44343.0,84.9531,84.9629,84.9138,84.9432,44343.0
2024-12-18 12:15:00,86.4,86.52,86.39,86.52,34328.0,84.9432,85.0612,84.9334,85.0612,34328.0
2024-12-18 12:20:00,86.52,86.57,86.47,86.56,23244.0,85.0612,85.1104,85.0121,85.1005,23244.0
2024-12-18 12:25:00,86.56,86.57,86.52,86.55,34607.0,85.1005,85.1104,85.0612,85.0907,34607.0
2024-12-18 12:30:00,86.55,86.56,86.51,86.53,20143.0,85.0907,85.1005,85.0514,85.0711,20143.0
2024-12-18 12:35:00,86.54,86.6,86.5,86.5,25180.0,85.0809,85.1399,85.0416,85.0416,25180.0
2024-12-18 12:40:00,86.5,86.52,86.49,86.51,27009.0,85.0416,85.0612,85.0317,85.0514,27009.0
2024-12-18 12:45:00,86.5,86.51,86.47,86.48,18045.0,85.0416,85.0514,85.0121,85.0219,18045.0
2024-12-18 12:50:00,86.47,86.54,86.47,86.53,25352.0,85.0121,85.0809,85.0121,85.0711,25352.0
2024-12-18 12:55:00,86.53,86.6,86.53,86.59,26735.0,85.0711,85.1399,85.0711,85.13,26735.0
2024-12-18 13:00:00,86.59,86.6,86.57,86.59,19972.0,85.13,85.1399,85.1104,85.13,19972.0
2024-12-18 13:05:00,86.59,86.6,86.56,86.59,50804.0,85.13,85.1399,85.1005,85.13,50804.0
2024-12-18 13:10:00,86.58,86.59,86.55,86.55,25981.0,85.1202,85.13,85.0907,85.0907,25981.0
2024-12-18 13:15:00,86.55,86.58,86.55,86.55,23052.0,85.0907,85.1202,85.0907,85.0907,23052.0
2024-12-18 13:20:00,86.55,86.55,86.47,86.5,43790.0,85.0907,85.0907,85.0121,85.0416,43790.0
2024-12-18 13:25:00,86.5,86.53,86.49,86.5,23119.0,85.0416,85.0711,85.0317,85.0416,23119.0
2024-12-18 13:30:00,86.5,86.55,86.49,86.55,24772.0,85.0416,85.0907,85.0317,85.0907,24772.0
2024-12-18 13:35:00,86.54,86.56,86.53,86.55,17775.0,85.0809,85.1005,85.0711,85.0907,17775.0
2024-12-18 13:40:00,86.55,86.57,86.53,86.54,21525.0,85.0907,85.1104,85.0711,85.0809,21525.0
2024-12-18 13:45:00,86.54,86.56,86.53,86.55,37545.0,85.0809,85.1005,85.0711,85.0907,37545.0
2024-12-18 13:50:00,86.55,86.58,86.55,86.56,42615.0,85.0907,85.1202,85.0907,85.1005,42615.0
2024-12-18 13:55:00,86.55,86.6,86.55,86.56,42576.0,85.0907,85.1399,85.0907,85.1005,42576.0
2024-12-18 14:00:00,86.55,86.55,86.33,86.36,77569.0,85.0907,85.0907,84.8744,84.9039,77569.0
2024-12-18 14:05:00,86.35,86.36,86.2,86.21,82160.0,84.8941,84.9039,84.7466,84.7565,82160.0
2024-12-18 14:10:00,86.21,86.28,86.13,86.15,95415.0,84.7565,84.8253,84.6778,84.6975,95415.0
2024-12-18 14:15:00,86.15,86.16,85.95,85.99,138579.0,84.6975,84.7073,84.5008,84.5402,138579.0
2024-12-18 14:20:00,85.98,86.17,85.98,86.09,116719.0,84.5303,84.7171,84.5303,84.6385,116719.0
2024-12-18 14:25:00,86.09,86.1,86.0,86.01,102700.0,84.6385,84.6483,84.55,84.5598,102700.0
2024-12-18 14:30:00,86.0,86.16,85.91,86.14,137619.0,84.55,84.7073,84.4615,84.6876,137619.0
2024-12-18 14:35:00,86.14,86.15,85.83,85.89,157032.0,84.6876,84.6975,84.3829,84.4418,157032.0
2024-12-18 14:40:00,85.9,85.98,85.79,85.85,136611.0,84.4517,84.5303,84.3435,84.4025,136611.0
2024-12-18 14:45:00,85.84,85.88,85.74,85.84,177699.0,84.3927,84.432,84.2944,84.3927,177699.0
2024-12-18 14:50:00,85.85,85.85,85.67,85.68,136078.0,84.4025,84.4025,84.2256,84.2354,136078.0
2024-12-18 14:55:00,85.68,85.69,85.44,85.48,154809.0,84.2354,84.2452,83.9994,84.0388,154809.0
2024-12-18 15:00:00,85.48,85.55,85.42,85.44,76331.0,84.0388,84.1076,83.9798,83.9994,76331.0
2024-12-18 15:05:00,85.44,85.61,85.37,85.52,94660.0,83.9994,84.1666,83.9306,84.0781,94660.0
2024-12-18 15:10:00,85.52,85.56,85.46,85.54,60148.0,84.0781,84.1174,84.0191,84.0977,60148.0
2024-12-18 15:15:00,85.54,85.56,85.29,85.31,126943.0,84.0977,84.1174,83.852,83.8716,126943.0
2024-12-18 15:20:00,85.31,85.53,85.3,85.51,154960.0,83.8716,84.0879,83.8618,84.0683,154960.0
2024-12-18 15:25:00,85.51,85.51,85.3,85.34,148495.0,84.0683,84.0683,83.8618,83.9011,148495.0
2024-12-18 15:30:00,85.34,85.38,85.18,85.24,192418.0,83.9011,83.9404,83.7438,83.8028,192418.0
2024-12-18 15:35:00,85.24,85.25,85.05,85.06,214470.0,83.8028,83.8126,83.616,83.6258,214470.0
2024-12-18 15:40:00,85.07,85.07,84.85,84.87,554701.0,83.6357,83.6357,83.4194,83.439,554701.0
2024-12-18 15:45:00,84.88,85.21,84.82,85.2,232474.0,83.4489,83.7733,83.3899,83.7635,232474.0
2024-12-18 15:50:00,85.21,85.32,85.16,85.3,240150.0,83.7733,83.8815,83.7242,83.8618,240150.0
2024-12-18 15:55:00,85.29,85.31,84.96,84.98,427600.0,83.852,83.8716,83.5275,83.5472,427600.0
2024-12-19 09:30:00,85.0,85.39,84.74,85.12,443018.0,83.5669,83.9503,83.3112,83.6848,443018.0
2024-12-19 09:35:00,85.11,85.14,84.81,84.93,151275.0,83.675,83.7045,83.3801,83.498,151275.0
2024-12-19 09:40:00,84.92,85.02,84.84,84.98,127213.0,83.4882,83.5865,83.4095,83.5472,127213.0
2024-12-19 09:45:00,84.98,84.98,84.75,84.95,236347.0,83.5472,83.5472,83.3211,83.5177,236347.0
2024-12-19 09:50:00,84.96,85.12,84.95,85.05,106169.0,83.5275,83.6848,83.5177,83.616,106169.0
2024-12-19 09:55:00,85.05,85.14,84.94,85.07,110396.0,83.616,83.7045,83.5079,83.6357,110396.0
2024-12-19 10:00:00,85.06,85.11,84.98,85.0,105398.0,83.6258,83.675,83.5472,83.5669,105398.0
2024-12-19 10:05:00,85.0,85.11,84.92,84.98,158881.0,83.5669,83.675,83.4882,83.5472,158881.0
2024-12-19 10:10:00,84.97,85.08,84.91,84.98,120343.0,83.5374,83.6455,83.4784,83.5472,120343.0
2024-12-19 10:15:00,84.98,85.15,84.91,85.06,117892.0,83.5472,83.7143,83.4784,83.6258,117892.0
2024-12-19 10:20:00,85.05,85.05,84.8,84.82,133479.0,83.616,83.616,83.3702,83.3899,133479.0
2024-12-19 10:25:00,84.82,84.82,84.61,84.63,170530.0,83.3899,83.3899,83.1834,83.2031,170530.0
2024-12-19 10:30:00,84.63,84.7,84.56,84.65,113008.0,83.2031,83.2719,83.1343,83.2228,113008.0
2024-12-19 10:35:00,84.64,84.66,84.42,84.42,148817.0,83.2129,83.2326,82.9966,82.9966,148817.0
2024-12-19 10:40:00,84.43,84.78,84.43,84.78,116446.0,83.0065,83.3506,83.0065,83.3506,116446.0
2024-12-19 10:45:00,84.78,84.79,84.58,84.65,132077.0,83.3506,83.3604,83.1539,83.2228,132077.0
2024-12-19 10:50:00,84.66,84.77,84.62,84.76,123118.0,83.2326,83.3407,83.1933,83.3309,123118.0
2024-12-19 10:55:00,84.77,84.95,84.74,84.92,115652.0,83.3407,83.5177,83.3112,83.4882,115652.0
2024-12-19 11:00:00,84.92,84.99,84.83,84.84,62809.0,83.4882,83.557,83.3997,83.4095,62809.0
2024-12-19 11:05:00,84.84,84.93,84.82,84.87,53882.0,83.4095,83.498,83.3899,83.439,53882.0
2024-12-19 11:10:00,84.88,84.92,84.8,84.83,75497.0,83.4489,83.4882,83.3702,83.3997,75497.0
2024-12-19 11:15:00,84.83,84.92,84.82,84.86,45383.0,83.3997,83.4882,83.3899,83.4292,45383.0
2024-12-19 11:20:00,84.86,84.9,84.75,84.76,69128.0,83.4292,83.4685,83.3211,83.3309,69128.0
2024-12-19 11:25:00,84.76,84.81,84.67,84.68,65426.0,83.3309,83.3801,83.2424,83.2522,65426.0
2024-12-19 11:30:00,84.68,84.72,84.6,84.72,67347.0,83.2522,83.2916,83.1736,83.2916,67347.0
2024-12-19 11:35:00,84.71,84.81,84.67,84.75,66072.0,83.2817,83.3801,83.2424,83.3211,66072.0
2024-12-19 11:40:00,84.75,84.85,84.74,84.83,42628.0,83.3211,83.4194,83.3112,83.3997,42628.0
2024-12-19 11:45:00,84.84,84.84,84.73,84.74,43171.0,83.4095,83.4095,83.3014,83.3112,43171.0
2024-12-19 11:50:00,84.74,84.75,84.61,84.62,69127.0,83.3112,83.3211,83.1834,83.1933,69127.0
2024-12-19 11:55:00,84.62,84.73,84.61,84.64,33288.0,83.1933,83.3014,83.1834,83.2129,33288.0
2024-12-19 12:00:00,84.65,84.7,84.62,84.66,22549.0,83.2228,83.2719,83.1933,83.2326,22549.0
2024-12-19 12:05:00,84.66,84.7,84.62,84.64,34954.0,83.2326,83.2719,83.1933,83.2129,34954.0
2024-12-19 12:10:00,84.64,84.65,84.55,84.56,35043.0,83.2129,83.2228,83.1244,83.1343,35043.0
2024-12-19 12:15:00,84.56,84.67,84.55,84.65,35396.0,83.1343,83.2424,83.1244,83.2228,35396.0
2024-12-19 12:20:00,84.65,84.66,84.57,84.6,51074.0,83.2228,83.2326,83.1441,83.1736,51074.0
2024-12-19 12:25:00,84.6,84.62,84.52,84.53,65806.0,83.1736,83.1933,83.0949,83.1048,65806.0
2024-12-19 12:30:00,84.53,84.55,84.45,84.45,59545.0,83.1048,83.1244,83.0261,83.0261,59545.0
2024-12-19 12:35:00,84.46,84.52,84.4,84.42,95389.0,83.036,83.0949,82.977,82.9966,95389.0
2024-12-19 12:40:00,84.43,84.48,84.42,84.47,48263.0,83.0065,83.0556,82.9966,83.0458,48263.0
2024-12-19 12:45:00,84.46,84.52,84.41,84.5,52211.0,83.036,83.0949,82.9868,83.0753,52211.0
2024-12-19 12:50:00,84.5,84.53,84.44,84.51,47806.0,83.0753,83.1048,83.0163,83.0851,47806.0
2024-12-19 12:55:00,84.5,84.56,84.48,84.48,41986.0,83.0753,83.1343,83.0556,83.0556,41986.0
2024-12-19 13:00:00,84.48,84.52,84.41,84.43,81215.0,83.0556,83.0949,82.9868,83.0065,81215.0
2024-12-19 13:05:00,84.42,84.55,84.42,84.51,41034.0,82.9966,83.1244,82.9966,83.0851,41034.0
2024-12-19 13:10:00,84.5,84.57,84.49,84.55,30408.0,83.0753,83.1441,83.0655,83.1244,30408.0
2024-12-19 13:15:00,84.54,84.57,84.5,84.55,24450.0,83.1146,83.1441,83.0753,83.1244,24450.0
2024-12-19 13:20:00,84.54,84.57,84.51,84.53,31589.0,83.1146,83.1441,83.0851,83.1048,31589.0
2024-12-19 13:25:00,84.54,84.57,84.5,84.56,40165.0,83.1146,83.1441,83.0753,83.1343,40165.0
2024-12-19 13:30:00,84.57,84.61,84.53,84.58,67882.0,83.1441,83.1834,83.1048,83.1539,67882.0
2024-12-19 13:35:00,84.59,84.66,84.58,84.61,31547.0,83.1638,83.2326,83.1539,83.1834,31547.0
2024-12-19 13:40:00,84.61,84.68,84.56,84.58,83527.0,83.1834,83.2522,83.1343,83.1539,83527.0
2024-12-19 13:45:00,84.58,84.59,84.54,84.54,26600.0,83.1539,83.1638,83.1146,83.1146,26600.0
2024-12-19 13:50:00,84.54,84.54,84.5,84.52,32753.0,83.1146,83.1146,83.0753,83.0949,32753.0
2024-12-19 13:55:00,84.52,84.68,84.52,84.68,45712.0,83.0949,83.2522,83.0949,83.2522,45712.0
2024-12-19 14:00:00,84.67,84.7,84.6,84.62,28939.0,83.2424,83.2719,83.1736,83.1933,28939.0
2024-12-19 14:05:00,84.61,84.62,84.52,84.52,31608.0,83.1834,83.1933,83.0949,83.0949,31608.0
2024-12-19 14:10:00,84.52,84.52,84.4,84.41,46861.0,83.0949,83.0949,82.977,82.9868,46861.0
2024-12-19 14:15:00,84.41,84.46,84.4,84.46,41444.0,82.9868,83.036,82.977,83.036,41444.0
2024-12-19 14:20:00,84.47,84.5,84.45,84.48,41951.0,83.0458,83.0753,83.0261,83.0556,41951.0
2024-12-19 14:25:00,84.48,84.51,84.43,84.51,39547.0,83.0556,83.0851,83.0065,83.0851,39547.0
2024-12-19 14:30:00,84.51,84.51,84.4,84.45,41685.0,83.0851,83.0851,82.977,83.0261,41685.0
2024-12-19 14:35:00,84.44,84.46,84.41,84.42,29035.0,83.0163,83.036,82.9868,82.9966,29035.0
2024-12-19 14:40:00,84.42,84.42,84.37,84.4,49907.0,82.9966,82.9966,82.9475,82.977,49907.0
2024-12-19 14:45:00,84.39,84.4,84.34,84.37,45683.0,82.9671,82.977,82.918,82.9475,45683.0
2024-12-19 14:50:00,84.37,84.44,84.36,84.41,45849.0,82.9475,83.0163,82.9376,82.9868,45849.0
2024-12-19 14:55:00,84.42,84.48,84.41,84.43,50098.0,82.9966,83.0556,82.9868,83.0065,50098.0
2024-12-19 15:00:00,84.44,84.47,84.42,84.46,36988.0,83.0163,83.0458,82.9966,83.036,36988.0
2024-12-19 15:05:00,84.45,84.46,84.39,84.44,41169.0,83.0261,83.036,82.9671,83.0163,41169.0
2024-12-19 15:10:00,84.44,84.48,84.43,84.48,35475.0,83.0163,83.0556,83.0065,83.0556,35475.0
2024-12-19 15:15:00,84.47,84.51,84.46,84.47,48792.0,83.0458,83.0851,83.036,83.0458,48792.0
2024-12-19 15:20:00,84.47,84.48,84.33,84.35,65040.0,83.0458,83.0556,82.9081,82.9278,65040.0
2024-12-19 15:25:00,84.34,84.4,84.3,84.36,91009.0,82.918,82.977,82.8787,82.9376,91009.0
2024-12-19 15:30:00,84.37,84.43,84.36,84.4,76292.0,82.9475,83.0065,82.9376,82.977,76292.0
2024-12-19 15:35:00,84.4,84.46,84.38,84.44,158467.0,82.977,83.036,82.9573,83.0163,158467.0
2024-12-19 15:40:00,84.45,84.49,84.42,84.45,98119.0,83.0261,83.0655,82.9966,83.0261,98119.0
2024-12-19 15:45:00,84.44,84.47,84.4,84.42,174259.0,83.0163,83.0458,82.977,82.9966,174259.0
2024-12-19 15:50:00,84.42,84.48,84.26,84.26,233711.0,82.9966,83.0556,82.8393,82.8393,233711.0
2024-12-19 15:55:00,84.27,84.39,84.24,84.3,354838.0,82.8492,82.9671,82.8197,82.8787,354838.0
2024-12-20 09:30:00,82.21,82.77,81.7,82.48,960784.0,80.8239,81.3745,80.3225,81.0893,960784.0
2024-12-20 09:35:00,82.45,82.94,82.45,82.82,440554.0,81.0598,81.5416,81.0598,81.4236,440554.0
2024-12-20 09:40:00,82.83,82.9,82.44,82.47,284069.0,81.4334,81.5023,81.05,81.0795,284069.0
2024-12-20 09:45:00,82.47,82.49,82.36,82.37,223581.0,81.0795,81.0992,80.9714,80.9812,223581.0
2024-12-20 09:50:00,82.37,82.44,82.27,82.3,182717.0,80.9812,81.05,80.8829,80.9124,182717.0
2024-12-20 09:55:00,82.3,82.32,82.06,82.1,293597.0,80.9124,80.932,80.6764,80.7157,293597.0
2024-12-20 10:00:00,82.1,82.24,82.0,82.1,255736.0,80.7157,80.8534,80.6174,80.7157,255736.0
2024-12-20 10:05:00,82.1,82.22,82.09,82.18,213675.0,80.7157,80.8337,80.7059,80.7944,213675.0
2024-12-20 10:10:00,82.16,82.27,82.11,82.16,179835.0,80.7747,80.8829,80.7256,80.7747,179835.0
2024-12-20 10:15:00,82.15,82.25,82.15,82.19,111103.0,80.7649,80.8632,80.7649,80.8042,111103.0
2024-12-20 10:20:00,82.19,82.47,82.19,82.34,160370.0,80.8042,81.0795,80.8042,80.9517,160370.0
2024-12-20 10:25:00,82.34,82.46,82.33,82.42,183091.0,80.9517,81.0697,80.9419,81.0304,183091.0
2024-12-20 10:30:00,82.41,82.52,82.4,82.41,181980.0,81.0205,81.1287,81.0107,81.0205,181980.0
2024-12-20 10:35:00,82.41,82.41,82.21,82.29,247981.0,81.0205,81.0205,80.8239,80.9025,247981.0
2024-12-20 10:40:00,82.28,83.0,82.19,82.43,692789.0,80.8927,81.6006,80.8042,81.0402,692789.0
2024-12-20 10:45:00,82.42,82.44,82.22,82.42,179150.0,81.0304,81.05,80.8337,81.0304,179150.0
2024-12-20 10:50:00,82.42,82.43,82.21,82.21,125113.0,81.0304,81.0402,80.8239,80.8239,125113.0
2024-12-20 10:55:00,82.2,82.34,82.2,82.28,119779.0,80.8141,80.9517,80.8141,80.8927,119779.0
2024-12-20 11:00:00,82.28,82.37,82.26,82.33,85842.0,80.8927,80.9812,80.8731,80.9419,85842.0
2024-12-20 11:05:00,82.33,82.37,82.25,82.33,106806.0,80.9419,80.9812,80.8632,80.9419,106806.0
2024-12-20 11:10:00,82.33,82.47,82.29,82.44,108368.0,80.9419,81.0795,80.9025,81.05,108368.0
2024-12-20 11:15:00,82.45,82.7,82.41,82.7,168544.0,81.0598,81.3056,81.0205,81.3056,168544.0
2024-12-20 11:20:00,82.7,82.75,82.61,82.7,133992.0,81.3056,81.3548,81.2171,81.3056,133992.0
2024-12-20 11:25:00,82.7,82.72,82.6,82.6,88464.0,81.3056,81.3253,81.2073,81.2073,88464.0
2024-12-20 11:30:00,82.61,82.68,82.6,82.64,111595.0,81.2171,81.286,81.2073,81.2466,111595.0
2024-12-20 11:35:00,82.64,82.78,82.61,82.77,86490.0,81.2466,81.3843,81.2171,81.3745,86490.0
2024-12-20 11:40:00,82.77,82.89,82.72,82.8,87757.0,81.3745,81.4924,81.3253,81.4039,87757.0
2024-12-20 11:45:00,82.81,82.88,82.75,82.85,81792.0,81.4138,81.4826,81.3548,81.4531,81792.0
2024-12-20 11:50:00,82.86,82.9,82.72,82.73,102489.0,81.4629,81.5023,81.3253,81.3351,102489.0
2024-12-20 11:55:00,82.75,82.76,82.65,82.67,92326.0,81.3548,81.3646,81.2565,81.2761,92326.0
2024-12-20 12:00:00,82.67,82.7,82.58,82.65,152404.0,81.2761,81.3056,81.1877,81.2565,152404.0
2024-12-20 12:05:00,82.65,82.71,82.61,82.66,68396.0,81.2565,81.3155,81.2171,81.2663,68396.0
2024-12-20 12:10:00,82.66,82.72,82.58,82.7,107330.0,81.2663,81.3253,81.1877,81.3056,107330.0
2024-12-20 12:15:00,82.7,82.74,82.65,82.73,128760.0,81.3056,81.345,81.2565,81.3351,128760.0
2024-12-20 12:20:00,82.73,82.79,82.69,82.73,78278.0,81.3351,81.3941,81.2958,81.3351,78278.0
2024-12-20 12:25:00,82.72,82.74,82.65,82.66,89224.0,81.3253,81.345,81.2565,81.2663,89224.0
2024-12-20 12:30:00,82.66,82.67,82.45,82.56,152769.0,81.2663,81.2761,81.0598,81.168,152769.0
2024-12-20 12:35:00,82.55,82.8,82.53,82.73,95232.0,81.1582,81.4039,81.1385,81.3351,95232.0
2024-12-20 12:40:00,82.73,82.74,82.59,82.62,76265.0,81.3351,81.345,81.1975,81.227,76265.0
2024-12-20 12:45:00,82.62,82.66,82.58,82.62,71644.0,81.227,81.2663,81.1877,81.227,71644.0
2024-12-20 12:50:00,82.63,82.63,82.55,82.61,58880.0,81.2368,81.2368,81.1582,81.2171,58880.0
2024-12-20 12:55:00,82.61,82.63,82.53,82.55,42300.0,81.2171,81.2368,81.1385,81.1582,42300.0
2024-12-20 13:00:00,82.54,82.57,82.44,82.45,52142.0,81.1483,81.1778,81.05,81.0598,52142.0
2024-12-20 13:05:00,82.45,82.45,82.38,82.42,95984.0,81.0598,81.0598,80.991,81.0304,95984.0
2024-12-20 13:10:00,82.42,82.47,82.36,82.41,72676.0,81.0304,81.0795,80.9714,81.0205,72676.0
2024-12-20 13:15:00,82.4,82.43,82.32,82.39,76368.0,81.0107,81.0402,80.932,81.0009,76368.0
2024-12-20 13:20:00,82.38,82.45,82.29,82.45,89332.0,80.991,81.0598,80.9025,81.0598,89332.0
2024-12-20 13:25:00,82.44,82.48,82.38,82.38,76945.0,81.05,81.0893,80.991,80.991,76945.0
2024-12-20 13:30:00,82.39,82.4,82.32,82.35,78758.0,81.0009,81.0107,80.932,80.9615,78758.0
2024-12-20 13:35:00,82.35,82.43,82.34,82.42,52409.0,80.9615,81.0402,80.9517,81.0304,52409.0
2024-12-20 13:40:00,82.43,82.51,82.42,82.47,46477.0,81.0402,81.1188,81.0304,81.0795,46477.0
2024-12-20 13:45:00,82.47,82.5,82.41,82.43,74927.0,81.0795,81.109,81.0205,81.0402,74927.0
2024-12-20 13:50:00,82.43,82.46,82.4,82.45,47909.0,81.0402,81.0697,81.0107,81.0598,47909.0
2024-12-20 13:55:00,82.44,82.5,82.42,82.47,87329.0,81.05,81.109,81.0304,81.0795,87329.0
2024-12-20 14:00:00,82.46,82.47,82.33,82.34,68316.0,81.0697,81.0795,80.9419,80.9517,68316.0
2024-12-20 14:05:00,82.34,82.37,82.3,82.36,76879.0,80.9517,80.9812,80.9124,80.9714,76879.0
2024-12-20 14:10:00,82.36,82.46,82.34,82.45,86357.0,80.9714,81.0697,80.9517,81.0598,86357.0
2024-12-20 14:15:00,82.45,82.55,82.43,82.53,56562.0,81.0598,81.1582,81.0402,81.1385,56562.0
2024-12-20 14:20:00,82.54,82.6,82.53,82.59,147527.0,81.1483,81.2073,81.1385,81.1975,147527.0
2024-12-20 14:25:00,82.59,82.7,82.57,82.66,92140.0,81.1975,81.3056,81.1778,81.2663,92140.0
2024-12-20 14:30:00,82.66,82.74,82.62,82.72,71208.0,81.2663,81.345,81.227,81.3253,71208.0
2024-12-20 14:35:00,82.73,82.88,82.73,82.86,142840.0,81.3351,81.4826,81.3351,81.4629,142840.0
2024-12-20 14:40:00,82.86,82.86,82.69,82.7,86988.0,81.4629,81.4629,81.2958,81.3056,86988.0
2024-12-20 14:45:00,82.71,82.79,82.71,82.73,79190.0,81.3155,81.3941,81.3155,81.3351,79190.0
2024-12-20 14:50:00,82.73,82.84,82.69,82.78,147994.0,81.3351,81.4433,81.2958,81.3843,147994.0
2024-12-20 14:55:00,82.78,82.88,82.77,82.77,111933.0,81.3843,81.4826,81.3745,81.3745,111933.0
2024-12-20 15:00:00,82.78,82.81,82.55,82.56,99342.0,81.3843,81.4138,81.1582,81.168,99342.0
2024-12-20 15:05:00,82.56,82.62,82.53,82.6,99355.0,81.168,81.227,81.1385,81.2073,99355.0
2024-12-20 15:10:00,82.61,82.64,82.57,82.59,91016.0,81.2171,81.2466,81.1778,81.1975,91016.0
2024-12-20 15:15:00,82.59,82.63,82.57,82.59,100153.0,81.1975,81.2368,81.1778,81.1975,100153.0
2024-12-20 15:20:00,82.59,82.62,82.55,82.59,133630.0,81.1975,81.227,81.1582,81.1975,133630.0
2024-12-20 15:25:00,82.59,82.65,82.58,82.59,119964.0,81.1975,81.2565,81.1877,81.1975,119964.0
2024-12-20 15:30:00,82.59,82.65,82.52,82.65,309500.0,81.1975,81.2565,81.1287,81.2565,309500.0
2024-12-20 15:35:00,82.65,82.75,82.64,82.73,213516.0,81.2565,81.3548,81.2466,81.3351,213516.0
2024-12-20 15:40:00,82.73,82.81,82.65,82.76,372487.0,81.3351,81.4138,81.2565,81.3646,372487.0
2024-12-20 15:45:00,82.76,82.8,82.67,82.68,270105.0,81.3646,81.4039,81.2761,81.286,270105.0
2024-12-20 15:50:00,82.69,82.75,82.25,82.37,490767.0,81.2958,81.3548,80.8632,80.9812,490767.0
2024-12-20 15:55:00,82.38,82.4,82.25,82.36,760633.0,80.991,81.0107,80.8632,80.9714,760633.0
2024-12-23 09:30:00,82.85,83.5,82.77,83.37,702452.0,81.4531,82.0921,81.3745,81.9643,702452.0
2024-12-23 09:35:00,83.35,83.48,83.35,83.4,197834.0,81.9447,82.0725,81.9447,81.9938,197834.0
2024-12-23 09:40:00,83.4,83.74,83.31,83.42,246400.0,81.9938,82.3281,81.9053,82.0135,246400.0
2024-12-23 09:45:00,83.41,84.08,83.4,83.96,659414.0,82.0037,82.6624,81.9938,82.5444,659414.0
2024-12-23 09:50:00,83.95,83.99,83.6,83.65,235389.0,82.5346,82.5739,82.1905,82.2396,235389.0
2024-12-23 09:55:00,83.65,83.87,83.64,83.81,111565.0,82.2396,82.4559,82.2298,82.3969,111565.0
2024-12-23 10:00:00,83.79,83.95,83.73,83.73,159111.0,82.3773,82.5346,82.3183,82.3183,159111.0
2024-12-23 10:05:00,83.73,83.93,83.7,83.86,154553.0,82.3183,82.5149,82.2888,82.4461,154553.0
2024-12-23 10:10:00,83.86,83.87,83.63,83.83,174788.0,82.4461,82.4559,82.22,82.4166,174788.0
2024-12-23 10:15:00,83.82,83.95,83.79,83.92,133930.0,82.4067,82.5346,82.3773,82.5051,133930.0
2024-12-23 10:20:00,83.92,84.09,83.86,84.04,160038.0,82.5051,82.6722,82.4461,82.623,160038.0
2024-12-23 10:25:00,84.04,84.39,83.99,84.38,199340.0,82.623,82.9671,82.5739,82.9573,199340.0
2024-12-23 10:30:00,84.38,84.39,84.15,84.19,204813.0,82.9573,82.9671,82.7312,82.7705,204813.0
2024-12-23 10:35:00,84.18,84.23,84.09,84.2,137489.0,82.7607,82.8098,82.6722,82.7803,137489.0
2024-12-23 10:40:00,84.2,84.26,84.18,84.23,123923.0,82.7803,82.8393,82.7607,82.8098,123923.0
2024-12-23 10:45:00,84.23,84.23,84.03,84.08,104362.0,82.8098,82.8098,82.6132,82.6624,104362.0
2024-12-23 10:50:00,84.08,84.1,83.94,84.02,119787.0,82.6624,82.682,82.5247,82.6034,119787.0
2024-12-23 10:55:00,84.01,84.22,84.0,84.05,118862.0,82.5935,82.8,82.5837,82.6329,118862.0
2024-12-23 11:00:00,84.05,84.06,83.91,83.97,115037.0,82.6329,82.6427,82.4952,82.5542,115037.0
2024-12-23 11:05:00,83.97,84.03,83.88,83.95,99338.0,82.5542,82.6132,82.4657,82.5346,99338.0
2024-12-23 11:10:00,83.95,84.03,83.94,84.02,85368.0,82.5346,82.6132,82.5247,82.6034,85368.0
2024-12-23 11:15:00,84.02,84.15,83.97,84.15,99382.0,82.6034,82.7312,82.5542,82.7312,99382.0
2024-12-23 11:20:00,84.14,84.3,84.14,84.27,142465.0,82.7214,82.8787,82.7214,82.8492,142465.0
2024-12-23 11:25:00,84.26,84.33,84.24,84.26,99224.0,82.8393,82.9081,82.8197,82.8393,99224.0
2024-12-23 11:30:00,84.27,84.33,84.24,84.25,86688.0,82.8492,82.9081,82.8197,82.8295,86688.0
2024-12-23 11:35:00,84.25,84.39,84.24,84.38,110648.0,82.8295,82.9671,82.8197,82.9573,110648.0
2024-12-23 11:40:00,84.38,84.39,84.26,84.28,80742.0,82.9573,82.9671,82.8393,82.859,80742.0
2024-12-23 11:45:00,84.29,84.34,84.25,84.3,79904.0,82.8688,82.918,82.8295,82.8787,79904.0
2024-12-23 11:50:00,84.31,84.36,84.3,84.31,77597.0,82.8885,82.9376,82.8787,82.8885,77597.0
2024-12-23 11:55:00,84.3,84.44,84.29,84.4,101373.0,82.8787,83.0163,82.8688,82.977,101373.0
2024-12-23 12:00:00,84.41,84.43,84.32,84.35,79258.0,82.9868,83.0065,82.8983,82.9278,79258.0
2024-12-23 12:05:00,84.33,84.34,84.24,84.3,67798.0,82.9081,82.918,82.8197,82.8787,67798.0
2024-12-23 12:10:00,84.3,84.39,84.28,84.34,57889.0,82.8787,82.9671,82.859,82.918,57889.0
2024-12-23 12:15:00,84.33,84.43,84.3,84.42,56268.0,82.9081,83.0065,82.8787,82.9966,56268.0
2024-12-23 12:20:00,84.42,84.47,84.35,84.41,72157.0,82.9966,83.0458,82.9278,82.9868,72157.0
2024-12-23 12:25:00,84.41,84.53,84.39,84.5,76202.0,82.9868,83.1048,82.9671,83.0753,76202.0
2024-12-23 12:30:00,84.5,84.52,84.42,84.47,66592.0,83.0753,83.0949,82.9966,83.0458,66592.0
2024-12-23 12:35:00,84.48,84.51,84.43,84.51,46704.0,83.0556,83.0851,83.0065,83.0851,46704.0
2024-12-23 12:40:00,84.51,84.51,84.45,84.5,37841.0,83.0851,83.0851,83.0261,83.0753,37841.0
2024-12-23 12:45:00,84.5,84.58,84.49,84.57,59447.0,83.0753,83.1539,83.0655,83.1441,59447.0
2024-12-23 12:50:00,84.58,84.58,84.52,84.55,45606.0,83.1539,83.1539,83.0949,83.1244,45606.0
2024-12-23 12:55:00,84.55,84.61,84.52,84.58,84816.0,83.1244,83.1834,83.0949,83.1539,84816.0
2024-12-23 13:00:00,84.58,84.58,84.49,84.5,59285.0,83.1539,83.1539,83.0655,83.0753,59285.0
2024-12-23 13:05:00,84.51,84.53,84.46,84.47,54388.0,83.0851,83.1048,83.036,83.0458,54388.0
2024-12-23 13:10:00,84.47,84.56,84.46,84.51,56453.0,83.0458,83.1343,83.036,83.0851,56453.0
2024-12-23 13:15:00,84.52,84.58,84.51,84.52,43595.0,83.0949,83.1539,83.0851,83.0949,43595.0
2024-12-23 13:20:00,84.52,84.53,84.43,84.44,50505.0,83.0949,83.1048,83.0065,83.0163,50505.0
2024-12-23 13:25:00,84.44,84.5,84.44,84.47,57918.0,83.0163,83.0753,83.0163,83.0458,57918.0
2024-12-23 13:30:00,84.47,84.5,84.44,84.5,64763.0,83.0458,83.0753,83.0163,83.0753,64763.0
2024-12-23 13:35:00,84.5,84.68,84.47,84.62,142177.0,83.0753,83.2522,83.0458,83.1933,142177.0
2024-12-23 13:40:00,84.62,84.63,84.52,84.54,61675.0,83.1933,83.2031,83.0949,83.1146,61675.0
2024-12-23 13:45:00,84.55,84.55,84.48,84.55,60537.0,83.1244,83.1244,83.0556,83.1244,60537.0
2024-12-23 13:50:00,84.54,84.62,84.52,84.56,93309.0,83.1146,83.1933,83.0949,83.1343,93309.0
2024-12-23 13:55:00,84.56,84.6,84.55,84.55,52666.0,83.1343,83.1736,83.1244,83.1244,52666.0
2024-12-23 14:00:00,84.55,84.68,84.53,84.67,99685.0,83.1244,83.2522,83.1048,83.2424,99685.0
2024-12-23 14:05:00,84.68,84.75,84.67,84.75,79160.0,83.2522,83.3211,83.2424,83.3211,79160.0
2024-12-23 14:10:00,84.74,84.77,84.69,84.77,88455.0,83.3112,83.3407,83.2621,83.3407,88455.0
2024-12-23 14:15:00,84.77,84.95,84.72,84.9,191485.0,83.3407,83.5177,83.2916,83.4685,191485.0
2024-12-23 14:20:00,84.91,84.96,84.88,84.94,89647.0,83.4784,83.5275,83.4489,83.5079,89647.0
2024-12-23 14:25:00,84.94,84.94,84.86,84.94,83544.0,83.5079,83.5079,83.4292,83.5079,83544.0
2024-12-23 14:30:00,84.94,84.97,84.92,84.96,57020.0,83.5079,83.5374,83.4882,83.5275,57020.0
2024-12-23 14:35:00,84.95,84.98,84.89,84.95,76256.0,83.5177,83.5472,83.4587,83.5177,76256.0
2024-12-23 14:40:00,84.94,84.98,84.92,84.97,63238.0,83.5079,83.5472,83.4882,83.5374,63238.0
2024-12-23 14:45:00,84.98,85.04,84.96,85.0,247191.0,83.5472,83.6062,83.5275,83.5669,247191.0
2024-12-23 14:50:00,85.0,85.08,84.99,85.05,76162.0,83.5669,83.6455,83.557,83.616,76162.0
2024-12-23 14:55:00,85.04,85.09,85.0,85.01,92761.0,83.6062,83.6553,83.5669,83.5767,92761.0
2024-12-23 15:00:00,85.0,85.05,84.99,85.04,104479.0,83.5669,83.616,83.557,83.6062,104479.0
2024-12-23 15:05:00,85.04,85.05,84.95,84.96,83060.0,83.6062,83.616,83.5177,83.5275,83060.0
2024-12-23 15:10:00,84.95,85.02,84.94,85.01,85763.0,83.5177,83.5865,83.5079,83.5767,85763.0
2024-12-23 15:15:00,85.01,85.02,84.94,84.96,125995.0,83.5767,83.5865,83.5079,83.5275,125995.0
2024-12-23 15:20:00,84.96,85.1,84.96,85.06,111541.0,83.5275,83.6652,83.5275,83.6258,111541.0
2024-12-23 15:25:00,85.06,85.13,85.06,85.13,82424.0,83.6258,83.6947,83.6258,83.6947,82424.0
2024-12-23 15:30:00,85.12,85.23,85.12,85.17,126560.0,83.6848,83.793,83.6848,83.734,126560.0
2024-12-23 15:35:00,85.17,85.3,85.16,85.25,149597.0,83.734,83.8618,83.7242,83.8126,149597.0
2024-12-23 15:40:00,85.25,85.31,85.22,85.24,181277.0,83.8126,83.8716,83.7831,83.8028,181277.0
2024-12-23 15:45:00,85.24,85.25,85.09,85.15,213625.0,83.8028,83.8126,83.6553,83.7143,213625.0
2024-12-23 15:50:00,85.15,85.17,85.01,85.05,196698.0,83.7143,83.734,83.5767,83.616,196698.0
2024-12-23 15:55:00,85.05,85.25,85.04,85.15,541952.0,83.616,83.8126,83.6062,83.7143,541952.0
2024-12-24 09:30:00,85.7,85.89,85.25,85.34,347225.0,84.255,84.4418,83.8126,83.9011,347225.0
2024-12-24 09:35:00,85.34,85.49,85.13,85.39,120036.0,83.9011,84.0486,83.6947,83.9503,120036.0
2024-12-24 09:40:00,85.36,85.63,85.31,85.62,101766.0,83.9208,84.1862,83.8716,84.1764,101766.0
2024-12-24 09:45:00,85.63,85.66,85.43,85.6,74221.0,84.1862,84.2157,83.9896,84.1567,74221.0
2024-12-24 09:50:00,85.59,85.59,85.35,85.36,74626.0,84.1469,84.1469,83.911,83.9208,74626.0
2024-12-24 09:55:00,85.36,85.46,85.3,85.34,73384.0,83.9208,84.0191,83.8618,83.9011,73384.0
2024-12-24 10:00:00,85.34,85.45,85.32,85.42,68999.0,83.9011,84.0093,83.8815,83.9798,68999.0
2024-12-24 10:05:00,85.42,85.53,85.35,85.4,75467.0,83.9798,84.0879,83.911,83.9601,75467.0
2024-12-24 10:10:00,85.41,85.5,85.33,85.39,43094.0,83.9699,84.0584,83.8913,83.9503,43094.0
2024-12-24 10:15:00,85.38,85.56,85.38,85.5,87035.0,83.9404,84.1174,83.9404,84.0584,87035.0
2024-12-24 10:20:00,85.5,85.56,85.5,85.53,34409.0,84.0584,84.1174,84.0584,84.0879,34409.0
2024-12-24 10:25:00,85.54,85.55,85.48,85.5,40675.0,84.0977,84.1076,84.0388,84.0584,40675.0
2024-12-24 10:30:00,85.5,85.54,85.44,85.5,54319.0,84.0584,84.0977,83.9994,84.0584,54319.0
2024-12-24 10:35:00,85.49,85.49,85.38,85.49,57084.0,84.0486,84.0486,83.9404,84.0486,57084.0
2024-12-24 10:40:00,85.49,85.53,85.47,85.48,69021.0,84.0486,84.0879,84.0289,84.0388,69021.0
2024-12-24 10:45:00,85.48,85.59,85.48,85.52,153266.0,84.0388,84.1469,84.0388,84.0781,153266.0
2024-12-24 10:50:00,85.52,85.54,85.45,85.53,171082.0,84.0781,84.0977,84.0093,84.0879,171082.0
2024-12-24 10:55:00,85.53,85.53,85.47,85.48,53410.0,84.0879,84.0879,84.0289,84.0388,53410.0
2024-12-24 11:00:00,85.48,85.52,85.47,85.51,50219.0,84.0388,84.0781,84.0289,84.0683,50219.0
2024-12-24 11:05:00,85.51,85.51,85.47,85.51,52694.0,84.0683,84.0683,84.0289,84.0683,52694.0
2024-12-24 11:10:00,85.5,85.52,85.48,85.48,41612.0,84.0584,84.0781,84.0388,84.0388,41612.0
2024-12-24 11:15:00,85.49,85.51,85.47,85.51,46524.0,84.0486,84.0683,84.0289,84.0683,46524.0
2024-12-24 11:20:00,85.51,85.53,85.5,85.51,45725.0,84.0683,84.0879,84.0584,84.0683,45725.0
2024-12-24 11:25:00,85.51,85.54,85.48,85.49,96004.0,84.0683,84.0977,84.0388,84.0486,96004.0
2024-12-24 11:30:00,85.48,85.5,85.0,85.29,272925.0,84.0388,84.0584,83.5669,83.852,272925.0
2024-12-24 11:35:00,85.29,85.52,85.16,85.49,135779.0,83.852,84.0781,83.7242,84.0486,135779.0
2024-12-24 11:40:00,85.49,85.51,85.46,85.51,55098.0,84.0486,84.0683,84.0191,84.0683,55098.0
2024-12-24 11:45:00,85.51,85.51,85.44,85.5,63162.0,84.0683,84.0683,83.9994,84.0584,63162.0
2024-12-24 11:50:00,85.5,85.54,85.49,85.54,113517.0,84.0584,84.0977,84.0486,84.0977,113517.0
2024-12-24 11:55:00,85.54,85.61,85.51,85.52,41707.0,84.0977,84.1666,84.0683,84.0781,41707.0
2024-12-24 12:00:00,85.52,85.67,85.51,85.67,63640.0,84.0781,84.2256,84.0683,84.2256,63640.0
2024-12-24 12:05:00,85.67,85.75,85.65,85.73,33197.0,84.2256,84.3042,84.2059,84.2845,33197.0
2024-12-24 12:10:00,85.73,85.74,85.67,85.68,43039.0,84.2845,84.2944,84.2256,84.2354,43039.0
2024-12-24 12:15:00,85.69,85.72,85.67,85.69,40232.0,84.2452,84.2747,84.2256,84.2452,40232.0
2024-12-24 12:20:00,85.7,85.7,85.66,85.69,24902.0,84.255,84.255,84.2157,84.2452,24902.0
2024-12-24 12:25:00,85.69,85.71,85.58,85.59,46181.0,84.2452,84.2649,84.1371,84.1469,46181.0
2024-12-24 12:30:00,85.59,85.7,85.59,85.7,52297.0,84.1469,84.255,84.1469,84.255,52297.0
2024-12-24 12:35:00,85.7,85.74,85.67,85.68,49138.0,84.255,84.2944,84.2256,84.2354,49138.0
2024-12-24 12:40:00,85.67,85.71,85.55,85.56,59321.0,84.2256,84.2649,84.1076,84.1174,59321.0
2024-12-24 12:45:00,85.57,85.58,85.44,85.48,82842.0,84.1272,84.1371,83.9994,84.0388,82842.0
2024-12-24 12:50:00,85.48,85.49,85.42,85.47,64224.0,84.0388,84.0486,83.9798,84.0289,64224.0
2024-12-24 12:55:00,85.47,85.59,85.45,85.59,200226.0,84.0289,84.1469,84.0093,84.1469,200226.0
2024-12-26 09:30:00,85.72,86.47,85.56,86.46,410550.0,84.2747,85.0121,84.1174,85.0022,410550.0
2024-12-26 09:35:00,86.46,86.79,86.39,86.72,299722.0,85.0022,85.3267,84.9334,85.2579,299722.0
2024-12-26 09:40:00,86.74,87.27,86.73,87.23,412986.0,85.2775,85.7986,85.2677,85.7593,412986.0
2024-12-26 09:45:00,87.22,87.23,86.92,86.94,355650.0,85.7494,85.7593,85.4545,85.4741,355650.0
2024-12-26 09:50:00,86.93,87.19,86.53,86.54,392100.0,85.4643,85.7199,85.0711,85.0809,392100.0
2024-12-26 09:55:00,86.52,86.57,86.44,86.46,172275.0,85.0612,85.1104,84.9826,85.0022,172275.0
2024-12-26 10:00:00,86.46,86.5,86.31,86.49,154225.0,85.0022,85.0416,84.8548,85.0317,154225.0
2024-12-26 10:05:00,86.5,86.53,86.37,86.4,85860.0,85.0416,85.0711,84.9138,84.9432,85860.0
2024-12-26 10:10:00,86.41,86.51,86.4,86.44,103096.0,84.9531,85.0514,84.9432,84.9826,103096.0
2024-12-26 10:15:00,86.45,86.46,86.27,86.35,66248.0,84.9924,85.0022,84.8154,84.8941,66248.0
2024-12-26 10:20:00,86.34,86.37,86.27,86.29,61408.0,84.8843,84.9138,84.8154,84.8351,61408.0
2024-12-26 10:25:00,86.27,86.34,86.23,86.25,62204.0,84.8154,84.8843,84.7761,84.7958,62204.0
2024-12-26 10:30:00,86.24,86.34,86.21,86.3,63928.0,84.7859,84.8843,84.7565,84.8449,63928.0
2024-12-26 10:35:00,86.3,86.44,86.29,86.37,88415.0,84.8449,84.9826,84.8351,84.9138,88415.0
2024-12-26 10:40:00,86.36,86.42,86.34,86.41,47334.0,84.9039,84.9629,84.8843,84.9531,47334.0
2024-12-26 10:45:00,86.4,86.43,86.36,86.42,48716.0,84.9432,84.9727,84.9039,84.9629,48716.0
2024-12-26 10:50:00,86.43,86.47,86.33,86.34,72564.0,84.9727,85.0121,84.8744,84.8843,72564.0
2024-12-26 10:55:00,86.35,86.4,86.35,86.38,55760.0,84.8941,84.9432,84.8941,84.9236,55760.0
2024-12-26 11:00:00,86.38,86.43,86.3,86.34,51369.0,84.9236,84.9727,84.8449,84.8843,51369.0
2024-12-26 11:05:00,86.34,86.35,86.2,86.23,108186.0,84.8843,84.8941,84.7466,84.7761,108186.0
2024-12-26 11:10:00,86.23,86.33,86.22,86.31,71066.0,84.7761,84.8744,84.7663,84.8548,71066.0
2024-12-26 11:15:00,86.31,86.31,86.14,86.2,67024.0,84.8548,84.8548,84.6876,84.7466,67024.0
2024-12-26 11:20:00,86.2,86.22,86.14,86.16,47110.0,84.7466,84.7663,84.6876,84.7073,47110.0
2024-12-26 11:25:00,86.17,86.24,86.13,86.23,50456.0,84.7171,84.7859,84.6778,84.7761,50456.0
2024-12-26 11:30:00,86.22,86.28,86.18,86.26,49985.0,84.7663,84.8253,84.727,84.8056,49985.0
2024-12-26 11:35:00,86.25,86.3,86.22,86.3,51008.0,84.7958,84.8449,84.7663,84.8449,51008.0
2024-12-26 11:40:00,86.3,86.3,86.19,86.19,54486.0,84.8449,84.8449,84.7368,84.7368,54486.0
2024-12-26 11:45:00,86.19,86.21,86.15,86.2,45389.0,84.7368,84.7565,84.6975,84.7466,45389.0
2024-12-26 11:50:00,86.19,86.2,86.12,86.15,43554.0,84.7368,84.7466,84.668,84.6975,43554.0
2024-12-26 11:55:00,86.15,86.27,86.14,86.27,39806.0,84.6975,84.8154,84.6876,84.8154,39806.0
2024-12-26 12:00:00,86.26,86.26,86.22,86.23,39345.0,84.8056,84.8056,84.7663,84.7761,39345.0
2024-12-26 12:05:00,86.23,86.24,86.19,86.19,45127.0,84.7761,84.7859,84.7368,84.7368,45127.0
2024-12-26 12:10:00,86.19,86.23,86.18,86.19,35239.0,84.7368,84.7761,84.727,84.7368,35239.0
2024-12-26 12:15:00,86.19,86.24,86.18,86.19,55280.0,84.7368,84.7859,84.727,84.7368,55280.0
2024-12-26 12:20:00,86.19,86.19,86.13,86.16,53758.0,84.7368,84.7368,84.6778,84.7073,53758.0
2024-12-26 12:25:00,86.17,86.26,86.16,86.26,35409.0,84.7171,84.8056,84.7073,84.8056,35409.0
2024-12-26 12:30:00,86.25,86.28,86.22,86.26,35117.0,84.7958,84.8253,84.7663,84.8056,35117.0
2024-12-26 12:35:00,86.26,86.26,86.17,86.2,32670.0,84.8056,84.8056,84.7171,84.7466,32670.0
2024-12-26 12:40:00,86.2,86.26,86.18,86.24,67522.0,84.7466,84.8056,84.727,84.7859,67522.0
2024-12-26 12:45:00,86.25,86.25,86.07,86.14,97838.0,84.7958,84.7958,84.6188,84.6876,97838.0
2024-12-26 12:50:00,86.14,86.19,86.1,86.17,57107.0,84.6876,84.7368,84.6483,84.7171,57107.0
2024-12-26 12:55:00,86.17,86.19,86.08,86.09,36280.0,84.7171,84.7368,84.6286,84.6385,36280.0
2024-12-26 13:00:00,86.09,86.12,86.07,86.09,31723.0,84.6385,84.668,84.6188,84.6385,31723.0
2024-12-26 13:05:00,86.09,86.14,86.05,86.14,30534.0,84.6385,84.6876,84.5991,84.6876,30534.0
2024-12-26 13:10:00,86.13,86.14,86.04,86.07,34117.0,84.6778,84.6876,84.5893,84.6188,34117.0
2024-12-26 13:15:00,86.07,86.09,86.0,86.03,41381.0,84.6188,84.6385,84.55,84.5795,41381.0
2024-12-26 13:20:00,86.02,86.14,86.01,86.1,44043.0,84.5697,84.6876,84.5598,84.6483,44043.0
2024-12-26 13:25:00,86.1,86.12,86.05,86.08,32931.0,84.6483,84.668,84.5991,84.6286,32931.0
2024-12-26 13:30:00,86.08,86.1,85.99,86.0,43833.0,84.6286,84.6483,84.5402,84.55,43833.0
2024-12-26 13:35:00,86.03,86.05,86.01,86.04,23090.0,84.5795,84.5991,84.5598,84.5893,23090.0
2024-12-26 13:40:00,86.05,86.08,86.0,86.01,51940.0,84.5991,84.6286,84.55,84.5598,51940.0
2024-12-26 13:45:00,86.02,86.07,86.01,86.03,24592.0,84.5697,84.6188,84.5598,84.5795,24592.0
2024-12-26 13:50:00,86.03,86.03,85.96,86.01,26319.0,84.5795,84.5795,84.5107,84.5598,26319.0
2024-12-26 13:55:00,86.01,86.05,86.0,86.03,40634.0,84.5598,84.5991,84.55,84.5795,40634.0
2024-12-26 14:00:00,86.04,86.15,86.01,86.15,35090.0,84.5893,84.6975,84.5598,84.6975,35090.0
2024-12-26 14:05:00,86.13,86.13,86.04,86.1,41706.0,84.6778,84.6778,84.5893,84.6483,41706.0
2024-12-26 14:10:00,86.1,86.1,86.05,86.06,26725.0,84.6483,84.6483,84.5991,84.609,26725.0
2024-12-26 14:15:00,86.05,86.07,86.04,86.06,36368.0,84.5991,84.6188,84.5893,84.609,36368.0
2024-12-26 14:20:00,86.06,86.1,86.04,86.09,33276.0,84.609,84.6483,84.5893,84.6385,33276.0
2024-12-26 14:25:00,86.09,86.11,86.05,86.06,38628.0,84.6385,84.6581,84.5991,84.609,38628.0
2024-12-26 14:30:00,86.07,86.09,86.04,86.07,36223.0,84.6188,84.6385,84.5893,84.6188,36223.0
2024-12-26 14:35:00,86.07,86.1,86.06,86.09,30388.0,84.6188,84.6483,84.609,84.6385,30388.0
2024-12-26 14:40:00,86.1,86.15,86.09,86.1,26326.0,84.6483,84.6975,84.6385,84.6483,26326.0
2024-12-26 14:45:00,86.1,86.15,86.09,86.09,36300.0,84.6483,84.6975,84.6385,84.6385,36300.0
2024-12-26 14:50:00,86.09,86.14,86.08,86.13,39995.0,84.6385,84.6876,84.6286,84.6778,39995.0
2024-12-26 14:55:00,86.12,86.14,86.1,86.1,42960.0,84.668,84.6876,84.6483,84.6483,42960.0
2024-12-26 15:00:00,86.11,86.14,86.1,86.13,26508.0,84.6581,84.6876,84.6483,84.6778,26508.0
2024-12-26 15:05:00,86.13,86.15,86.1,86.13,56782.0,84.6778,84.6975,84.6483,84.6778,56782.0
2024-12-26 15:10:00,86.13,86.14,86.1,86.11,49060.0,84.6778,84.6876,84.6483,84.6581,49060.0
2024-12-26 15:15:00,86.11,86.16,86.1,86.15,47356.0,84.6581,84.7073,84.6483,84.6975,47356.0
2024-12-26 15:20:00,86.15,86.17,86.1,86.15,43784.0,84.6975,84.7171,84.6483,84.6975,43784.0
2024-12-26 15:25:00,86.16,86.23,86.15,86.22,54580.0,84.7073,84.7761,84.6975,84.7663,54580.0
2024-12-26 15:30:00,86.22,86.27,86.2,86.23,190785.0,84.7663,84.8154,84.7466,84.7761,190785.0
2024-12-26 15:35:00,86.22,86.28,86.16,86.23,105234.0,84.7663,84.8253,84.7073,84.7761,105234.0
2024-12-26 15:40:00,86.23,86.25,86.15,86.17,81839.0,84.7761,84.7958,84.6975,84.7171,81839.0
2024-12-26 15:45:00,86.17,86.22,86.13,86.17,77035.0,84.7171,84.7663,84.6778,84.7171,77035.0
2024-12-26 15:50:00,86.17,86.2,86.12,86.14,140783.0,84.7171,84.7466,84.668,84.6876,140783.0
2024-12-26 15:55:00,86.14,86.16,86.03,86.1,401311.0,84.6876,84.7073,84.5795,84.6483,401311.0
2024-12-27 09:30:00,84.89,84.96,84.48,84.76,415009.0,83.4587,83.5275,83.0556,83.3309,415009.0
2024-12-27 09:35:00,84.76,84.76,84.45,84.55,295846.0,83.3309,83.3309,83.0261,83.1244,295846.0
2024-12-27 09:40:00,84.55,84.57,84.41,84.53,171628.0,83.1244,83.1441,82.9868,83.1048,171628.0
2024-12-27 09:45:00,84.53,84.74,84.47,84.7,148584.0,83.1048,83.3112,83.0458,83.2719,148584.0
2024-12-27 09:50:00,84.7,84.84,84.61,84.75,136096.0,83.2719,83.4095,83.1834,83.3211,136096.0
2024-12-27 09:55:00,84.75,84.75,84.61,84.61,109645.0,83.3211,83.3211,83.1834,83.1834,109645.0
2024-12-27 10:00:00,84.61,84.67,84.38,84.38,161404.0,83.1834,83.2424,82.9573,82.9573,161404.0
2024-12-27 10:05:00,84.39,84.48,84.3,84.47,176675.0,82.9671,83.0556,82.8787,83.0458,176675.0
2024-12-27 10:10:00,84.46,84.49,84.3,84.48,148125.0,83.036,83.0655,82.8787,83.0556,148125.0
2024-12-27 10:15:00,84.47,84.49,84.29,84.35,170912.0,83.0458,83.0655,82.8688,82.9278,170912.0
2024-12-27 10:20:00,84.35,84.63,84.29,84.58,134648.0,82.9278,83.2031,82.8688,83.1539,134648.0
2024-12-27 10:25:00,84.59,84.79,84.52,84.72,131897.0,83.1638,83.3604,83.0949,83.2916,131897.0
2024-12-27 10:30:00,84.72,84.78,84.67,84.76,69078.0,83.2916,83.3506,83.2424,83.3309,69078.0
2024-12-27 10:35:00,84.76,84.89,84.75,84.86,104350.0,83.3309,83.4587,83.3211,83.4292,104350.0
2024-12-27 10:40:00,84.85,84.97,84.79,84.96,123266.0,83.4194,83.5374,83.3604,83.5275,123266.0
2024-12-27 10:45:00,84.95,85.09,84.93,85.05,109982.0,83.5177,83.6553,83.498,83.616,109982.0
2024-12-27 10:50:00,85.03,85.04,84.95,85.0,73848.0,83.5963,83.6062,83.5177,83.5669,73848.0
2024-12-27 10:55:00,85.0,85.06,84.95,85.03,99077.0,83.5669,83.6258,83.5177,83.5963,99077.0
2024-12-27 11:00:00,85.03,85.03,84.93,84.95,74018.0,83.5963,83.5963,83.498,83.5177,74018.0
2024-12-27 11:05:00,84.95,85.04,84.93,84.97,92560.0,83.5177,83.6062,83.498,83.5374,92560.0
2024-12-27 11:10:00,84.96,85.04,84.96,85.0,130592.0,83.5275,83.6062,83.5275,83.5669,130592.0
2024-12-27 11:15:00,85.01,85.05,84.98,85.03,102840.0,83.5767,83.616,83.5472,83.5963,102840.0
2024-12-27 11:20:00,85.03,85.07,84.8,84.98,325768.0,83.5963,83.6357,83.3702,83.5472,325768.0
2024-12-27 11:25:00,84.98,85.06,84.92,85.05,69867.0,83.5472,83.6258,83.4882,83.616,69867.0
2024-12-27 11:30:00,85.04,85.06,84.98,85.06,37641.0,83.6062,83.6258,83.5472,83.6258,37641.0
2024-12-27 11:35:00,85.06,85.26,85.05,85.24,120325.0,83.6258,83.8225,83.616,83.8028,120325.0
2024-12-27 11:40:00,85.25,85.26,85.09,85.09,69522.0,83.8126,83.8225,83.6553,83.6553,69522.0
2024-12-27 11:45:00,85.09,85.09,84.96,85.0,54081.0,83.6553,83.6553,83.5275,83.5669,54081.0
2024-12-27 11:50:00,85.0,85.01,84.9,84.9,78063.0,83.5669,83.5767,83.4685,83.4685,78063.0
2024-12-27 11:55:00,84.91,84.96,84.88,84.91,33891.0,83.4784,83.5275,83.4489,83.4784,33891.0
2024-12-27 12:00:00,84.91,84.94,84.88,84.89,40600.0,83.4784,83.5079,83.4489,83.4587,40600.0
2024-12-27 12:05:00,84.88,84.89,84.81,84.87,64877.0,83.4489,83.4587,83.3801,83.439,64877.0
2024-12-27 12:10:00,84.87,84.91,84.86,84.87,45848.0,83.439,83.4784,83.4292,83.439,45848.0
2024-12-27 12:15:00,84.88,84.91,84.86,84.89,62985.0,83.4489,83.4784,83.4292,83.4587,62985.0
2024-12-27 12:20:00,84.89,85.03,84.89,84.97,75962.0,83.4587,83.5963,83.4587,83.5374,75962.0
2024-12-27 12:25:00,84.98,85.02,84.93,84.95,42721.0,83.5472,83.5865,83.498,83.5177,42721.0
2024-12-27 12:30:00,84.95,85.06,84.95,85.04,53320.0,83.5177,83.6258,83.5177,83.6062,53320.0
2024-12-27 12:35:00,85.03,85.04,84.96,85.0,42091.0,83.5963,83.6062,83.5275,83.5669,42091.0
2024-12-27 12:40:00,85.01,85.1,84.99,84.99,50421.0,83.5767,83.6652,83.557,83.557,50421.0
2024-12-27 12:45:00,85.0,85.03,84.97,85.01,51924.0,83.5669,83.5963,83.5374,83.5767,51924.0
2024-12-27 12:50:00,85.01,85.03,84.98,85.01,27223.0,83.5767,83.5963,83.5472,83.5767,27223.0
2024-12-27 12:55:00,85.0,85.0,84.95,84.99,37606.0,83.5669,83.5669,83.5177,83.557,37606.0
2024-12-27 13:00:00,85.0,85.08,84.99,85.08,24356.0,83.5669,83.6455,83.557,83.6455,24356.0
2024-12-27 13:05:00,85.08,85.09,85.01,85.04,40224.0,83.6455,83.6553,83.5767,83.6062,40224.0
2024-12-27 13:10:00,85.03,85.07,85.03,85.07,29826.0,83.5963,83.6357,83.5963,83.6357,29826.0
2024-12-27 13:15:00,85.07,85.09,85.04,85.06,23763.0,83.6357,83.6553,83.6062,83.6258,23763.0
2024-12-27 13:20:00,85.06,85.09,85.05,85.09,23629.0,83.6258,83.6553,83.616,83.6553,23629.0
2024-12-27 13:25:00,85.09,85.1,85.0,85.05,37424.0,83.6553,83.6652,83.5669,83.616,37424.0
2024-12-27 13:30:00,85.04,85.08,85.02,85.06,32988.0,83.6062,83.6455,83.5865,83.6258,32988.0
2024-12-27 13:35:00,85.06,85.08,85.03,85.04,21594.0,83.6258,83.6455,83.5963,83.6062,21594.0
2024-12-27 13:40:00,85.04,85.11,85.04,85.11,23317.0,83.6062,83.675,83.6062,83.675,23317.0
2024-12-27 13:45:00,85.11,85.15,85.07,85.08,32764.0,83.675,83.7143,83.6357,83.6455,32764.0
2024-12-27 13:50:00,85.08,85.2,85.08,85.19,57490.0,83.6455,83.7635,83.6455,83.7536,57490.0
2024-12-27 13:55:00,85.19,85.24,85.14,85.2,59752.0,83.7536,83.8028,83.7045,83.7635,59752.0
2024-12-27 14:00:00,85.2,85.22,85.1,85.14,45378.0,83.7635,83.7831,83.6652,83.7045,45378.0
2024-12-27 14:05:00,85.14,85.18,85.13,85.17,30093.0,83.7045,83.7438,83.6947,83.734,30093.0
2024-12-27 14:10:00,85.17,85.18,85.12,85.14,27126.0,83.734,83.7438,83.6848,83.7045,27126.0
2024-12-27 14:15:00,85.13,85.23,85.11,85.23,49857.0,83.6947,83.793,83.675,83.793,49857.0
2024-12-27 14:20:00,85.22,85.23,85.12,85.16,21699.0,83.7831,83.793,83.6848,83.7242,21699.0
2024-12-27 14:25:00,85.16,85.17,85.11,85.12,27155.0,83.7242,83.734,83.675,83.6848,27155.0
2024-12-27 14:30:00,85.12,85.18,85.1,85.17,37467.0,83.6848,83.7438,83.6652,83.734,37467.0
2024-12-27 14:35:00,85.17,85.2,85.15,85.18,20361.0,83.734,83.7635,83.7143,83.7438,20361.0
2024-12-27 14:40:00,85.18,85.23,85.17,85.22,45913.0,83.7438,83.793,83.734,83.7831,45913.0
2024-12-27 14:45:00,85.22,85.23,85.12,85.14,78298.0,83.7831,83.793,83.6848,83.7045,78298.0
2024-12-27 14:50:00,85.15,85.2,85.13,85.2,37968.0,83.7143,83.7635,83.6947,83.7635,37968.0
2024-12-27 14:55:00,85.2,85.27,85.19,85.24,106043.0,83.7635,83.8323,83.7536,83.8028,106043.0
2024-12-27 15:00:00,85.24,85.24,85.1,85.11,36102.0,83.8028,83.8028,83.6652,83.675,36102.0
2024-12-27 15:05:00,85.1,85.11,84.99,85.09,84815.0,83.6652,83.675,83.557,83.6553,84815.0
2024-12-27 15:10:00,85.09,85.12,85.04,85.09,44757.0,83.6553,83.6848,83.6062,83.6553,44757.0
2024-12-27 15:15:00,85.09,85.11,85.03,85.05,25590.0,83.6553,83.675,83.5963,83.616,25590.0
2024-12-27 15:20:00,85.06,85.06,84.99,85.03,47120.0,83.6258,83.6258,83.557,83.5963,47120.0
2024-12-27 15:25:00,85.03,85.06,84.99,85.02,69617.0,83.5963,83.6258,83.557,83.5865,69617.0
2024-12-27 15:30:00,85.01,85.04,84.96,85.04,87297.0,83.5767,83.6062,83.5275,83.6062,87297.0
2024-12-27 15:35:00,85.03,85.03,84.99,85.01,61594.0,83.5963,83.5963,83.557,83.5767,61594.0
2024-12-27 15:40:00,85.01,85.03,84.97,84.98,98577.0,83.5767,83.5963,83.5374,83.5472,98577.0
2024-12-27 15:45:00,84.99,85.02,84.98,85.0,105394.0,83.557,83.5865,83.5472,83.5669,105394.0
2024-12-27 15:50:00,85.0,85.11,85.0,85.04,139065.0,83.5669,83.675,83.5669,83.6062,139065.0
2024-12-27 15:55:00,85.04,85.08,84.94,85.07,343731.0,83.6062,83.6455,83.5079,83.6357,343731.0
2024-12-30 09:30:00,84.17,84.2,83.88,84.06,435359.0,82.7508,82.7803,82.4657,82.6427,435359.0
2024-12-30 09:35:00,84.05,84.21,83.91,84.07,299236.0,82.6329,82.7902,82.4952,82.6525,299236.0
2024-12-30 09:40:00,84.08,84.12,83.86,83.88,232359.0,82.6624,82.7017,82.4461,82.4657,232359.0
2024-12-30 09:45:00,83.88,84.06,83.8,83.94,210211.0,82.4657,82.6427,82.3871,82.5247,210211.0
2024-12-30 09:50:00,83.94,84.0,83.87,83.91,184863.0,82.5247,82.5837,82.4559,82.4952,184863.0
2024-12-30 09:55:00,83.91,83.98,83.86,83.86,146213.0,82.4952,82.564,82.4461,82.4461,146213.0
2024-12-30 10:00:00,83.86,84.0,83.76,83.77,210859.0,82.4461,82.5837,82.3478,82.3576,210859.0
2024-12-30 10:05:00,83.77,83.96,83.77,83.88,116812.0,82.3576,82.5444,82.3576,82.4657,116812.0
2024-12-30 10:10:00,83.88,83.92,83.8,83.89,131156.0,82.4657,82.5051,82.3871,82.4756,131156.0
2024-12-30 10:15:00,83.88,83.88,83.77,83.86,92704.0,82.4657,82.4657,82.3576,82.4461,92704.0
2024-12-30 10:20:00,83.87,83.9,83.73,83.75,107541.0,82.4559,82.4854,82.3183,82.3379,107541.0
2024-12-30 10:25:00,83.74,83.74,83.62,83.62,184701.0,82.3281,82.3281,82.2101,82.2101,184701.0
2024-12-30 10:30:00,83.62,83.67,83.56,83.63,161657.0,82.2101,82.2593,82.1511,82.22,161657.0
2024-12-30 10:35:00,83.62,83.74,83.53,83.72,172716.0,82.2101,82.3281,82.1216,82.3084,172716.0
2024-12-30 10:40:00,83.72,83.74,83.54,83.65,136091.0,82.3084,82.3281,82.1315,82.2396,136091.0
2024-12-30 10:45:00,83.65,83.82,83.64,83.78,209786.0,82.2396,82.4067,82.2298,82.3674,209786.0
2024-12-30 10:50:00,83.78,83.87,83.78,83.86,79542.0,82.3674,82.4559,82.3674,82.4461,79542.0
2024-12-30 10:55:00,83.87,84.02,83.86,83.98,138635.0,82.4559,82.6034,82.4461,82.564,138635.0
2024-12-30 11:00:00,83.98,84.04,83.97,84.01,94226.0,82.564,82.623,82.5542,82.5935,94226.0
2024-12-30 11:05:00,84.02,84.08,84.01,84.04,106184.0,82.6034,82.6624,82.5935,82.623,106184.0
2024-12-30 11:10:00,84.05,84.05,83.96,83.99,94950.0,82.6329,82.6329,82.5444,82.5739,94950.0
2024-12-30 11:15:00,83.99,84.08,83.99,84.01,93852.0,82.5739,82.6624,82.5739,82.5935,93852.0
2024-12-30 11:20:00,84.0,84.02,83.83,83.84,75748.0,82.5837,82.6034,82.4166,82.4264,75748.0
2024-12-30 11:25:00,83.85,83.94,83.85,83.93,71996.0,82.4362,82.5247,82.4362,82.5149,71996.0
2024-12-30 11:30:00,83.92,83.94,83.78,83.79,52894.0,82.5051,82.5247,82.3674,82.3773,52894.0
2024-12-30 11:35:00,83.79,83.8,83.73,83.8,73006.0,82.3773,82.3871,82.3183,82.3871,73006.0
2024-12-30 11:40:00,83.8,83.89,83.79,83.88,45424.0,82.3871,82.4756,82.3773,82.4657,45424.0
2024-12-30 11:45:00,83.88,83.89,83.72,83.72,36012.0,82.4657,82.4756,82.3084,82.3084,36012.0
2024-12-30 11:50:00,83.74,83.8,83.73,83.8,40853.0,82.3281,82.3871,82.3183,82.3871,40853.0
2024-12-30 11:55:00,83.8,83.86,83.79,83.84,46748.0,82.3871,82.4461,82.3773,82.4264,46748.0
2024-12-30 12:00:00,83.84,83.91,83.84,83.87,41275.0,82.4264,82.4952,82.4264,82.4559,41275.0
2024-12-30 12:05:00,83.88,83.9,83.84,83.85,55033.0,82.4657,82.4854,82.4264,82.4362,55033.0
2024-12-30 12:10:00,83.87,83.9,83.85,83.85,31935.0,82.4559,82.4854,82.4362,82.4362,31935.0
2024-12-30 12:15:00,83.86,83.92,83.85,83.91,43436.0,82.4461,82.5051,82.4362,82.4952,43436.0
2024-12-30 12:20:00,83.92,83.95,83.9,83.95,60083.0,82.5051,82.5346,82.4854,82.5346,60083.0
2024-12-30 12:25:00,83.95,83.99,83.94,83.97,66407.0,82.5346,82.5739,82.5247,82.5542,66407.0
2024-12-30 12:30:00,83.97,83.98,83.9,83.9,34561.0,82.5542,82.564,82.4854,82.4854,34561.0
2024-12-30 12:35:00,83.9,83.96,83.88,83.94,33849.0,82.4854,82.5444,82.4657,82.5247,33849.0
2024-12-30 12:40:00,83.94,84.08,83.93,84.06,129797.0,82.5247,82.6624,82.5149,82.6427,129797.0
2024-12-30 12:45:00,84.07,84.12,84.04,84.05,52123.0,82.6525,82.7017,82.623,82.6329,52123.0
2024-12-30 12:50:00,84.05,84.14,84.05,84.1,40879.0,82.6329,82.7214,82.6329,82.682,40879.0
2024-12-30 12:55:00,84.09,84.12,84.04,84.1,36744.0,82.6722,82.7017,82.623,82.682,36744.0
2024-12-30 13:00:00,84.09,84.1,84.04,84.06,40994.0,82.6722,82.682,82.623,82.6427,40994.0
2024-12-30 13:05:00,84.06,84.12,84.04,84.08,48207.0,82.6427,82.7017,82.623,82.6624,48207.0
2024-12-30 13:10:00,84.09,84.11,84.03,84.04,44632.0,82.6722,82.6919,82.6132,82.623,44632.0
2024-12-30 13:15:00,84.03,84.12,84.03,84.04,139785.0,82.6132,82.7017,82.6132,82.623,139785.0
2024-12-30 13:20:00,84.04,84.08,84.02,84.03,35284.0,82.623,82.6624,82.6034,82.6132,35284.0
2024-12-30 13:25:00,84.02,84.03,83.98,84.01,84490.0,82.6034,82.6132,82.564,82.5935,84490.0
2024-12-30 13:30:00,84.01,84.04,83.99,84.02,39664.0,82.5935,82.623,82.5739,82.6034,39664.0
2024-12-30 13:35:00,84.01,84.02,83.98,84.01,41004.0,82.5935,82.6034,82.564,82.5935,41004.0
2024-12-30 13:40:00,84.02,84.11,84.02,84.08,40071.0,82.6034,82.6919,82.6034,82.6624,40071.0
2024-12-30 13:45:00,84.09,84.13,84.08,84.09,27596.0,82.6722,82.7115,82.6624,82.6722,27596.0
2024-12-30 13:50:00,84.1,84.95,84.06,84.22,111804.0,82.682,83.5177,82.6427,82.8,111804.0
2024-12-30 13:55:00,84.22,84.69,84.22,84.46,658037.0,82.8,83.2621,82.8,83.036,658037.0
2024-12-30 14:00:00,84.46,84.58,84.39,84.47,102495.0,83.036,83.1539,82.9671,83.0458,102495.0
2024-12-30 14:05:00,84.48,84.52,84.37,84.42,89019.0,83.0556,83.0949,82.9475,82.9966,89019.0
2024-12-30 14:10:00,84.43,84.44,84.31,84.36,61939.0,83.0065,83.0163,82.8885,82.9376,61939.0
2024-12-30 14:15:00,84.36,84.44,84.34,84.34,44498.0,82.9376,83.0163,82.918,82.918,44498.0
2024-12-30 14:20:00,84.34,84.34,84.22,84.25,54742.0,82.918,82.918,82.8,82.8295,54742.0
2024-12-30 14:25:00,84.23,84.31,84.23,84.26,36299.0,82.8098,82.8885,82.8098,82.8393,36299.0
2024-12-30 14:30:00,84.26,84.29,84.24,84.25,42774.0,82.8393,82.8688,82.8197,82.8295,42774.0
2024-12-30 14:35:00,84.25,84.32,84.25,84.31,41072.0,82.8295,82.8983,82.8295,82.8885,41072.0
2024-12-30 14:40:00,84.31,84.34,84.28,84.29,51911.0,82.8885,82.918,82.859,82.8688,51911.0
2024-12-30 14:45:00,84.29,84.39,84.28,84.39,63564.0,82.8688,82.9671,82.859,82.9671,63564.0
2024-12-30 14:50:00,84.39,84.43,84.37,84.38,51742.0,82.9671,83.0065,82.9475,82.9573,51742.0
2024-12-30 14:55:00,84.37,84.39,84.35,84.36,48345.0,82.9475,82.9671,82.9278,82.9376,48345.0
2024-12-30 15:00:00,84.36,84.39,84.32,84.37,58071.0,82.9376,82.9671,82.8983,82.9475,58071.0
2024-12-30 15:05:00,84.36,84.4,84.33,84.39,62496.0,82.9376,82.977,82.9081,82.9671,62496.0
2024-12-30 15:10:00,84.39,84.46,84.39,84.45,36026.0,82.9671,83.036,82.9671,83.0261,36026.0
2024-12-30 15:15:00,84.44,84.48,84.43,84.47,48746.0,83.0163,83.0556,83.0065,83.0458,48746.0
2024-12-30 15:20:00,84.47,84.49,84.45,84.45,61954.0,83.0458,83.0655,83.0261,83.0261,61954.0
2024-12-30 15:25:00,84.45,84.47,84.33,84.33,81310.0,83.0261,83.0458,82.9081,82.9081,81310.0
2024-12-30 15:30:00,84.34,84.4,84.3,84.31,63849.0,82.918,82.977,82.8787,82.8885,63849.0
2024-12-30 15:35:00,84.31,84.32,84.22,84.25,81889.0,82.8885,82.8983,82.8,82.8295,81889.0
2024-12-30 15:40:00,84.25,84.3,84.24,84.27,75355.0,82.8295,82.8787,82.8197,82.8492,75355.0
2024-12-30 15:45:00,84.27,84.33,84.25,84.27,85255.0,82.8492,82.9081,82.8295,82.8492,85255.0
2024-12-30 15:50:00,84.27,84.32,84.14,84.15,127141.0,82.8492,82.8983,82.7214,82.7312,127141.0
2024-12-30 15:55:00,84.16,84.2,84.07,84.14,323384.0,82.741,82.7803,82.6525,82.7214,323384.0
2024-12-31 09:30:00,84.42,85.04,84.42,84.9,368424.0,82.9966,83.6062,82.9966,83.4685,368424.0
2024-12-31 09:35:00,84.9,85.0,84.57,84.73,176593.0,83.4685,83.5669,83.1441,83.3014,176593.0
2024-12-31 09:40:00,84.72,84.96,84.65,84.91,125654.0,83.2916,83.5275,83.2228,83.4784,125654.0
2024-12-31 09:45:00,84.91,85.13,84.9,85.05,151823.0,83.4784,83.6947,83.4685,83.616,151823.0
2024-12-31 09:50:00,85.05,85.09,84.96,85.01,86790.0,83.616,83.6553,83.5275,83.5767,86790.0
2024-12-31 09:55:00,85.02,85.12,84.99,85.0,113683.0,83.5865,83.6848,83.557,83.5669,113683.0
2024-12-31 10:00:00,85.01,85.1,84.96,85.08,83446.0,83.5767,83.6652,83.5275,83.6455,83446.0
2024-12-31 10:05:00,85.07,85.1,84.9,84.91,105579.0,83.6357,83.6652,83.4685,83.4784,105579.0
2024-12-31 10:10:00,84.9,85.1,84.82,85.09,161553.0,83.4685,83.6652,83.3899,83.6553,161553.0
2024-12-31 10:15:00,85.1,85.34,85.03,85.32,193949.0,83.6652,83.9011,83.5963,83.8815,193949.0
2024-12-31 10:20:00,85.3,85.35,85.21,85.33,131761.0,83.8618,83.911,83.7733,83.8913,131761.0
2024-12-31 10:25:00,85.33,85.34,85.22,85.23,130181.0,83.8913,83.9011,83.7831,83.793,130181.0
2024-12-31 10:30:00,85.23,85.25,85.13,85.16,102739.0,83.793,83.8126,83.6947,83.7242,102739.0
2024-12-31 10:35:00,85.15,85.3,85.15,85.27,65687.0,83.7143,83.8618,83.7143,83.8323,65687.0
2024-12-31 10:40:00,85.27,85.28,85.14,85.26,77706.0,83.8323,83.8421,83.7045,83.8225,77706.0
2024-12-31 10:45:00,85.26,85.29,85.18,85.22,61365.0,83.8225,83.852,83.7438,83.7831,61365.0
2024-12-31 10:50:00,85.22,85.27,85.21,85.24,47957.0,83.7831,83.8323,83.7733,83.8028,47957.0
2024-12-31 10:55:00,85.23,85.24,85.11,85.12,42170.0,83.793,83.8028,83.675,83.6848,42170.0
2024-12-31 11:00:00,85.12,85.14,85.05,85.06,68011.0,83.6848,83.7045,83.616,83.6258,68011.0
2024-12-31 11:05:00,85.05,85.05,84.93,85.04,71175.0,83.616,83.616,83.498,83.6062,71175.0
2024-12-31 11:10:00,85.03,85.04,84.96,85.01,42945.0,83.5963,83.6062,83.5275,83.5767,42945.0
2024-12-31 11:15:00,85.01,85.02,84.97,84.98,47988.0,83.5767,83.5865,83.5374,83.5472,47988.0
2024-12-31 11:20:00,84.98,84.99,84.86,84.87,57750.0,83.5472,83.557,83.4292,83.439,57750.0
2024-12-31 11:25:00,84.88,84.91,84.78,84.83,41961.0,83.4489,83.4784,83.3506,83.3997,41961.0
2024-12-31 11:30:00,84.83,84.84,84.77,84.81,60677.0,83.3997,83.4095,83.3407,83.3801,60677.0
2024-12-31 11:35:00,84.81,84.88,84.8,84.85,58647.0,83.3801,83.4489,83.3702,83.4194,58647.0
2024-12-31 11:40:00,84.85,85.0,84.83,84.97,42871.0,83.4194,83.5669,83.3997,83.5374,42871.0
2024-12-31 11:45:00,84.97,84.99,84.87,84.88,39343.0,83.5374,83.557,83.439,83.4489,39343.0
2024-12-31 11:50:00,84.89,84.9,84.79,84.8,56189.0,83.4587,83.4685,83.3604,83.3702,56189.0
2024-12-31 11:55:00,84.8,84.82,84.77,84.8,65179.0,83.3702,83.3899,83.3407,83.3702,65179.0
2024-12-31 12:00:00,84.79,84.79,84.67,84.79,54379.0,83.3604,83.3604,83.2424,83.3604,54379.0
2024-12-31 12:05:00,84.78,84.85,84.75,84.84,59283.0,83.3506,83.4194,83.3211,83.4095,59283.0
2024-12-31 12:10:00,84.84,84.86,84.74,84.79,50369.0,83.4095,83.4292,83.3112,83.3604,50369.0
2024-12-31 12:15:00,84.8,84.82,84.73,84.77,47524.0,83.3702,83.3899,83.3014,83.3407,47524.0
2024-12-31 12:20:00,84.77,84.8,84.65,84.77,78343.0,83.3407,83.3702,83.2228,83.3407,78343.0
2024-12-31 12:25:00,84.77,84.86,84.77,84.78,38895.0,83.3407,83.4292,83.3407,83.3506,38895.0
2024-12-31 12:30:00,84.77,84.79,84.73,84.76,34396.0,83.3407,83.3604,83.3014,83.3309,34396.0
2024-12-31 12:35:00,84.75,84.78,84.71,84.74,36376.0,83.3211,83.3506,83.2817,83.3112,36376.0
2024-12-31 12:40:00,84.75,84.75,84.7,84.72,40989.0,83.3211,83.3211,83.2719,83.2916,40989.0
2024-12-31 12:45:00,84.72,84.72,84.65,84.67,49801.0,83.2916,83.2916,83.2228,83.2424,49801.0
2024-12-31 12:50:00,84.67,84.79,84.65,84.77,45377.0,83.2424,83.3604,83.2228,83.3407,45377.0
2024-12-31 12:55:00,84.78,84.87,84.78,84.82,71037.0,83.3506,83.439,83.3506,83.3899,71037.0
2024-12-31 13:00:00,84.83,84.88,84.78,84.88,44752.0,83.3997,83.4489,83.3506,83.4489,44752.0
2024-12-31 13:05:00,84.88,84.95,84.86,84.89,50822.0,83.4489,83.5177,83.4292,83.4587,50822.0
2024-12-31 13:10:00,84.89,84.91,84.86,84.9,52452.0,83.4587,83.4784,83.4292,83.4685,52452.0
2024-12-31 13:15:00,84.89,84.94,84.86,84.86,33486.0,83.4587,83.5079,83.4292,83.4292,33486.0
2024-12-31 13:20:00,84.85,84.86,84.71,84.73,35816.0,83.4194,83.4292,83.2817,83.3014,35816.0
2024-12-31 13:25:00,84.73,84.74,84.66,84.7,29932.0,83.3014,83.3112,83.2326,83.2719,29932.0
2024-12-31 13:30:00,84.7,84.73,84.67,84.68,58387.0,83.2719,83.3014,83.2424,83.2522,58387.0
2024-12-31 13:35:00,84.69,84.73,84.66,84.71,26460.0,83.2621,83.3014,83.2326,83.2817,26460.0
2024-12-31 13:40:00,84.72,84.77,84.72,84.74,33020.0,83.2916,83.3407,83.2916,83.3112,33020.0
2024-12-31 13:45:00,84.75,84.75,84.67,84.75,65022.0,83.3211,83.3211,83.2424,83.3211,65022.0
2024-12-31 13:50:00,84.75,84.85,84.74,84.82,69981.0,83.3211,83.4194,83.3112,83.3899,69981.0
2024-12-31 13:55:00,84.84,84.84,84.81,84.82,28397.0,83.4095,83.4095,83.3801,83.3899,28397.0
2024-12-31 14:00:00,84.82,84.9,84.79,84.87,38250.0,83.3899,83.4685,83.3604,83.439,38250.0
2024-12-31 14:05:00,84.87,84.91,84.85,84.88,38520.0,83.439,83.4784,83.4194,83.4489,38520.0
2024-12-31 14:10:00,84.88,84.9,84.85,84.87,27735.0,83.4489,83.4685,83.4194,83.439,27735.0
2024-12-31 14:15:00,84.86,84.87,84.76,84.77,32450.0,83.4292,83.439,83.3309,83.3407,32450.0
2024-12-31 14:20:00,84.77,84.79,84.72,84.76,52056.0,83.3407,83.3604,83.2916,83.3309,52056.0
2024-12-31 14:25:00,84.76,84.81,84.74,84.75,38577.0,83.3309,83.3801,83.3112,83.3211,38577.0
2024-12-31 14:30:00,84.75,84.75,84.68,84.7,53174.0,83.3211,83.3211,83.2522,83.2719,53174.0
2024-12-31 14:35:00,84.71,84.8,84.7,84.75,37303.0,83.2817,83.3702,83.2719,83.3211,37303.0
2024-12-31 14:40:00,84.76,84.76,84.7,84.75,25247.0,83.3309,83.3309,83.2719,83.3211,25247.0
2024-12-31 14:45:00,84.77,84.77,84.69,84.71,39318.0,83.3407,83.3407,83.2621,83.2817,39318.0
2024-12-31 14:50:00,84.72,84.77,84.7,84.73,39345.0,83.2916,83.3407,83.2719,83.3014,39345.0
2024-12-31 14:55:00,84.73,84.81,84.73,84.8,38430.0,83.3014,83.3801,83.3014,83.3702,38430.0
2024-12-31 15:00:00,84.8,84.8,84.75,84.79,41871.0,83.3702,83.3702,83.3211,83.3604,41871.0
2024-12-31 15:05:00,84.79,84.9,84.79,84.85,47126.0,83.3604,83.4685,83.3604,83.4194,47126.0
2024-12-31 15:10:00,84.85,84.87,84.82,84.85,70180.0,83.4194,83.439,83.3899,83.4194,70180.0
2024-12-31 15:15:00,84.84,84.94,84.84,84.92,80017.0,83.4095,83.5079,83.4095,83.4882,80017.0
2024-12-31 15:20:00,84.92,84.94,84.88,84.89,63584.0,83.4882,83.5079,83.4489,83.4587,63584.0
2024-12-31 15:25:00,84.88,84.94,84.86,84.91,62999.0,83.4489,83.5079,83.4292,83.4784,62999.0
2024-12-31 15:30:00,84.9,84.92,84.84,84.89,54190.0,83.4685,83.4882,83.4095,83.4587,54190.0
2024-12-31 15:35:00,84.9,84.97,84.89,84.93,72807.0,83.4685,83.5374,83.4587,83.498,72807.0
2024-12-31 15:40:00,84.91,85.0,84.91,84.92,110288.0,83.4784,83.5669,83.4784,83.4882,110288.0
2024-12-31 15:45:00,84.93,84.97,84.88,84.94,86939.0,83.498,83.5374,83.4489,83.5079,86939.0
2024-12-31 15:50:00,84.94,84.94,84.78,84.82,137717.0,83.5079,83.5079,83.3506,83.3899,137717.0
2024-12-31 15:55:00,84.82,84.83,84.73,84.8,215588.0,83.3899,83.3997,83.3014,83.3702,215588.0
2025-01-02 09:30:00,84.39,84.9,84.2,84.6,315871.0,82.9671,83.4685,82.7803,83.1736,315871.0
2025-01-02 09:35:00,84.59,84.64,84.38,84.46,316451.0,83.1638,83.2129,82.9573,83.036,316451.0
2025-01-02 09:40:00,84.45,84.72,84.45,84.67,183200.0,83.0261,83.2916,83.0261,83.2424,183200.0
2025-01-02 09:45:00,84.66,84.96,84.47,84.57,218800.0,83.2326,83.5275,83.0458,83.1441,218800.0
2025-01-02 09:50:00,84.56,84.59,84.32,84.55,252482.0,83.1343,83.1638,82.8983,83.1244,252482.0
2025-01-02 09:55:00,84.55,84.58,84.44,84.54,112413.0,83.1244,83.1539,83.0163,83.1146,112413.0
2025-01-02 10:00:00,84.55,84.55,84.24,84.35,166649.0,83.1244,83.1244,82.8197,82.9278,166649.0
2025-01-02 10:05:00,84.39,84.55,84.32,84.33,78552.0,82.9671,83.1244,82.8983,82.9081,78552.0
2025-01-02 10:10:00,84.32,84.45,84.24,84.39,104213.0,82.8983,83.0261,82.8197,82.9671,104213.0
2025-01-02 10:15:00,84.39,84.55,84.38,84.5,65861.0,82.9671,83.1244,82.9573,83.0753,65861.0
2025-01-02 10:20:00,84.49,84.61,84.34,84.6,111318.0,83.0655,83.1834,82.918,83.1736,111318.0
2025-01-02 10:25:00,84.59,84.72,84.55,84.66,95623.0,83.1638,83.2916,83.1244,83.2326,95623.0
2025-01-02 10:30:00,84.66,84.85,84.61,84.81,93541.0,83.2326,83.4194,83.1834,83.3801,93541.0
2025-01-02 10:35:00,84.81,85.2,84.8,85.11,221351.0,83.3801,83.7635,83.3702,83.675,221351.0
2025-01-02 10:40:00,85.13,85.2,84.86,84.91,197737.0,83.6947,83.7635,83.4292,83.4784,197737.0
2025-01-02 10:45:00,84.91,85.3,84.89,85.27,163111.0,83.4784,83.8618,83.4587,83.8323,163111.0
2025-01-02 10:50:00,85.28,85.43,85.22,85.25,97613.0,83.8421,83.9896,83.7831,83.8126,97613.0
2025-01-02 10:55:00,85.26,85.27,85.16,85.2,89594.0,83.8225,83.8323,83.7242,83.7635,89594.0
2025-01-02 11:00:00,85.21,85.23,85.04,85.09,98346.0,83.7733,83.793,83.6062,83.6553,98346.0
2025-01-02 11:05:00,85.09,85.2,85.07,85.16,102230.0,83.6553,83.7635,83.6357,83.7242,102230.0
2025-01-02 11:10:00,85.17,85.18,85.03,85.03,71328.0,83.734,83.7438,83.5963,83.5963,71328.0
2025-01-02 11:15:00,85.03,85.09,84.98,85.01,65509.0,83.5963,83.6553,83.5472,83.5767,65509.0
2025-01-02 11:20:00,85.01,85.01,84.81,85.0,173268.0,83.5767,83.5767,83.3801,83.5669,173268.0
2025-01-02 11:25:00,84.98,85.04,84.95,85.0,53451.0,83.5472,83.6062,83.5177,83.5669,53451.0
2025-01-02 11:30:00,85.0,85.05,84.91,85.03,38241.0,83.5669,83.616,83.4784,83.5963,38241.0
2025-01-02 11:35:00,85.03,85.12,84.99,85.06,36571.0,83.5963,83.6848,83.557,83.6258,36571.0
2025-01-02 11:40:00,85.07,85.19,85.06,85.17,55059.0,83.6357,83.7536,83.6258,83.734,55059.0
2025-01-02 11:45:00,85.17,85.2,85.12,85.19,70053.0,83.734,83.7635,83.6848,83.7536,70053.0
2025-01-02 11:50:00,85.19,85.19,85.05,85.09,37227.0,83.7536,83.7536,83.616,83.6553,37227.0
2025-01-02 11:55:00,85.11,85.13,84.99,85.03,91848.0,83.675,83.6947,83.557,83.5963,91848.0
2025-01-02 12:00:00,85.03,85.05,84.94,85.05,44831.0,83.5963,83.616,83.5079,83.616,44831.0
2025-01-02 12:05:00,85.05,85.12,85.01,85.11,29981.0,83.616,83.6848,83.5767,83.675,29981.0
2025-01-02 12:10:00,85.11,85.23,85.08,85.23,46018.0,83.675,83.793,83.6455,83.793,46018.0
2025-01-02 12:15:00,85.22,85.25,85.15,85.17,38902.0,83.7831,83.8126,83.7143,83.734,38902.0
2025-01-02 12:20:00,85.17,85.17,85.01,85.05,92321.0,83.734,83.734,83.5767,83.616,92321.0
2025-01-02 12:25:00,85.04,85.05,84.85,84.86,91111.0,83.6062,83.616,83.4194,83.4292,91111.0
2025-01-02 12:30:00,84.85,84.86,84.79,84.82,69596.0,83.4194,83.4292,83.3604,83.3899,69596.0
2025-01-02 12:35:00,84.82,84.85,84.76,84.81,60211.0,83.3899,83.4194,83.3309,83.3801,60211.0
2025-01-02 12:40:00,84.8,84.9,84.77,84.86,112694.0,83.3702,83.4685,83.3407,83.4292,112694.0
2025-01-02 12:45:00,84.87,84.88,84.75,84.77,89706.0,83.439,83.4489,83.3211,83.3407,89706.0
2025-01-02 12:50:00,84.76,84.85,84.73,84.78,73593.0,83.3309,83.4194,83.3014,83.3506,73593.0
2025-01-02 12:55:00,84.79,84.97,84.77,84.94,68339.0,83.3604,83.5374,83.3407,83.5079,68339.0
2025-01-02 13:00:00,84.96,84.97,84.84,84.84,54195.0,83.5275,83.5374,83.4095,83.4095,54195.0
2025-01-02 13:05:00,84.85,85.03,84.84,84.97,37029.0,83.4194,83.5963,83.4095,83.5374,37029.0
2025-01-02 13:10:00,84.96,84.97,84.84,84.87,42155.0,83.5275,83.5374,83.4095,83.439,42155.0
2025-01-02 13:15:00,84.87,84.88,84.81,84.84,45849.0,83.439,83.4489,83.3801,83.4095,45849.0
2025-01-02 13:20:00,84.84,84.89,84.78,84.83,42091.0,83.4095,83.4587,83.3506,83.3997,42091.0
2025-01-02 13:25:00,84.83,84.88,84.81,84.88,39619.0,83.3997,83.4489,83.3801,83.4489,39619.0
2025-01-02 13:30:00,84.88,84.88,84.7,84.73,51818.0,83.4489,83.4489,83.2719,83.3014,51818.0
2025-01-02 13:35:00,84.73,84.79,84.68,84.75,41225.0,83.3014,83.3604,83.2522,83.3211,41225.0
2025-01-02 13:40:00,84.75,84.86,84.71,84.84,52961.0,83.3211,83.4292,83.2817,83.4095,52961.0
2025-01-02 13:45:00,84.84,84.85,84.73,84.75,52723.0,83.4095,83.4194,83.3014,83.3211,52723.0
2025-01-02 13:50:00,84.75,84.77,84.68,84.7,36941.0,83.3211,83.3407,83.2522,83.2719,36941.0
2025-01-02 13:55:00,84.7,84.88,84.7,84.85,47090.0,83.2719,83.4489,83.2719,83.4194,47090.0
2025-01-02 14:00:00,84.85,84.86,84.74,84.83,39730.0,83.4194,83.4292,83.3112,83.3997,39730.0
2025-01-02 14:05:00,84.84,84.89,84.77,84.8,41089.0,83.4095,83.4587,83.3407,83.3702,41089.0
2025-01-02 14:10:00,84.8,84.82,84.74,84.76,43359.0,83.3702,83.3899,83.3112,83.3309,43359.0
2025-01-02 14:15:00,84.76,84.78,84.71,84.75,51621.0,83.3309,83.3506,83.2817,83.3211,51621.0
2025-01-02 14:20:00,84.74,84.83,84.73,84.8,68264.0,83.3112,83.3997,83.3014,83.3702,68264.0
2025-01-02 14:25:00,84.8,84.8,84.74,84.76,34484.0,83.3702,83.3702,83.3112,83.3309,34484.0
2025-01-02 14:30:00,84.76,84.77,84.7,84.75,41124.0,83.3309,83.3407,83.2719,83.3211,41124.0
2025-01-02 14:35:00,84.75,84.75,84.66,84.7,36413.0,83.3211,83.3211,83.2326,83.2719,36413.0
2025-01-02 14:40:00,84.7,84.73,84.68,84.72,27797.0,83.2719,83.3014,83.2522,83.2916,27797.0
2025-01-02 14:45:00,84.73,84.82,84.69,84.81,65700.0,83.3014,83.3899,83.2621,83.3801,65700.0
2025-01-02 14:50:00,84.81,84.89,84.78,84.88,56521.0,83.3801,83.4587,83.3506,83.4489,56521.0
2025-01-02 14:55:00,84.89,84.89,84.77,84.78,54059.0,83.4587,83.4587,83.3407,83.3506,54059.0
2025-01-02 15:00:00,84.79,84.99,84.78,84.98,74829.0,83.3604,83.557,83.3506,83.5472,74829.0
2025-01-02 15:05:00,84.98,84.98,84.93,84.95,53340.0,83.5472,83.5472,83.498,83.5177,53340.0
2025-01-02 15:10:00,84.95,84.98,84.91,84.93,63095.0,83.5177,83.5472,83.4784,83.498,63095.0
2025-01-02 15:15:00,84.92,84.92,84.88,84.91,57219.0,83.4882,83.4882,83.4489,83.4784,57219.0
2025-01-02 15:20:00,84.91,84.99,84.9,84.95,64527.0,83.4784,83.557,83.4685,83.5177,64527.0
2025-01-02 15:25:00,84.94,84.96,84.89,84.89,74549.0,83.5079,83.5275,83.4587,83.4587,74549.0
2025-01-02 15:30:00,84.89,84.95,84.86,84.91,95419.0,83.4587,83.5177,83.4292,83.4784,95419.0
2025-01-02 15:35:00,84.91,84.91,84.82,84.84,113696.0,83.4784,83.4784,83.3899,83.4095,113696.0
2025-01-02 15:40:00,84.85,84.91,84.85,84.88,100279.0,83.4194,83.4784,83.4194,83.4489,100279.0
2025-01-02 15:45:00,84.89,84.96,84.89,84.92,136431.0,83.4587,83.5275,83.4587,83.4882,136431.0
2025-01-02 15:50:00,84.93,85.04,84.93,84.95,182386.0,83.498,83.6062,83.498,83.5177,182386.0
2025-01-02 15:55:00,84.95,85.03,84.93,84.95,443794.0,83.5177,83.5963,83.498,83.5177,443794.0
2025-01-03 09:30:00,85.1,85.35,84.76,85.26,410307.0,83.6652,83.911,83.3309,83.8225,410307.0
2025-01-03 09:35:00,85.26,85.45,84.88,85.29,249351.0,83.8225,84.0093,83.4489,83.852,249351.0
2025-01-03 09:40:00,85.29,85.47,85.1,85.2,127323.0,83.852,84.0289,83.6652,83.7635,127323.0
2025-01-03 09:45:00,85.19,85.2,84.88,85.04,140830.0,83.7536,83.7635,83.4489,83.6062,140830.0
2025-01-03 09:50:00,85.03,85.09,84.89,85.02,92609.0,83.5963,83.6553,83.4587,83.5865,92609.0
2025-01-03 09:55:00,85.01,85.02,84.8,84.97,108668.0,83.5767,83.5865,83.3702,83.5374,108668.0
2025-01-03 10:00:00,84.98,85.14,84.88,85.12,113538.0,83.5472,83.7045,83.4489,83.6848,113538.0
2025-01-03 10:05:00,85.14,85.18,84.86,84.89,177992.0,83.7045,83.7438,83.4292,83.4587,177992.0
2025-01-03 10:10:00,84.9,85.0,84.84,84.96,170889.0,83.4685,83.5669,83.4095,83.5275,170889.0
2025-01-03 10:15:00,84.96,85.05,84.9,85.01,54810.0,83.5275,83.616,83.4685,83.5767,54810.0
2025-01-03 10:20:00,85.01,85.09,84.9,85.08,62426.0,83.5767,83.6553,83.4685,83.6455,62426.0
2025-01-03 10:25:00,85.06,85.08,84.94,84.96,68879.0,83.6258,83.6455,83.5079,83.5275,68879.0
2025-01-03 10:30:00,84.95,85.12,84.92,85.07,66847.0,83.5177,83.6848,83.4882,83.6357,66847.0
2025-01-03 10:35:00,85.06,85.1,84.97,85.02,46224.0,83.6258,83.6652,83.5374,83.5865,46224.0
2025-01-03 10:40:00,85.03,85.09,84.98,85.03,43885.0,83.5963,83.6553,83.5472,83.5963,43885.0
2025-01-03 10:45:00,85.03,85.09,85.01,85.08,37401.0,83.5963,83.6553,83.5767,83.6455,37401.0
2025-01-03 10:50:00,85.08,85.18,85.07,85.08,38080.0,83.6455,83.7438,83.6357,83.6455,38080.0
2025-01-03 10:55:00,85.08,85.24,85.08,85.24,56290.0,83.6455,83.8028,83.6455,83.8028,56290.0
2025-01-03 11:00:00,85.24,85.28,85.0,85.19,208822.0,83.8028,83.8421,83.5669,83.7536,208822.0
2025-01-03 11:05:00,85.18,85.2,85.11,85.19,50014.0,83.7438,83.7635,83.675,83.7536,50014.0
2025-01-03 11:10:00,85.2,85.32,85.15,85.29,47948.0,83.7635,83.8815,83.7143,83.852,47948.0
2025-01-03 11:15:00,85.29,85.39,85.28,85.35,58725.0,83.852,83.9503,83.8421,83.911,58725.0
2025-01-03 11:20:00,85.36,85.39,85.26,85.35,65207.0,83.9208,83.9503,83.8225,83.911,65207.0
2025-01-03 11:25:00,85.34,85.41,85.32,85.4,48632.0,83.9011,83.9699,83.8815,83.9601,48632.0
2025-01-03 11:30:00,85.4,85.41,85.28,85.32,71584.0,83.9601,83.9699,83.8421,83.8815,71584.0
2025-01-03 11:35:00,85.31,85.39,85.29,85.36,48403.0,83.8716,83.9503,83.852,83.9208,48403.0
2025-01-03 11:40:00,85.36,85.41,85.33,85.36,28239.0,83.9208,83.9699,83.8913,83.9208,28239.0
2025-01-03 11:45:00,85.36,85.37,85.32,85.32,32435.0,83.9208,83.9306,83.8815,83.8815,32435.0
2025-01-03 11:50:00,85.33,85.4,85.31,85.38,22557.0,83.8913,83.9601,83.8716,83.9404,22557.0
2025-01-03 11:55:00,85.37,85.43,85.35,85.38,39950.0,83.9306,83.9896,83.911,83.9404,39950.0
2025-01-03 12:00:00,85.38,85.41,85.31,85.37,23110.0,83.9404,83.9699,83.8716,83.9306,23110.0
2025-01-03 12:05:00,85.37,85.39,85.31,85.31,91552.0,83.9306,83.9503,83.8716,83.8716,91552.0
2025-01-03 12:10:00,85.31,85.36,85.29,85.3,35695.0,83.8716,83.9208,83.852,83.8618,35695.0
2025-01-03 12:15:00,85.31,85.36,85.31,85.32,29730.0,83.8716,83.9208,83.8716,83.8815,29730.0
2025-01-03 12:20:00,85.31,85.31,85.15,85.17,126335.0,83.8716,83.8716,83.7143,83.734,126335.0
2025-01-03 12:25:00,85.17,85.19,85.15,85.17,26807.0,83.734,83.7536,83.7143,83.734,26807.0
2025-01-03 12:30:00,85.16,85.22,85.15,85.22,32250.0,83.7242,83.7831,83.7143,83.7831,32250.0
2025-01-03 12:35:00,85.21,85.21,85.09,85.09,36428.0,83.7733,83.7733,83.6553,83.6553,36428.0
2025-01-03 12:40:00,85.09,85.23,85.09,85.19,36972.0,83.6553,83.793,83.6553,83.7536,36972.0
2025-01-03 12:45:00,85.19,85.19,85.13,85.16,17718.0,83.7536,83.7536,83.6947,83.7242,17718.0
2025-01-03 12:50:00,85.18,85.19,85.12,85.18,39142.0,83.7438,83.7536,83.6848,83.7438,39142.0
2025-01-03 12:55:00,85.17,85.2,85.15,85.18,23152.0,83.734,83.7635,83.7143,83.7438,23152.0
2025-01-03 13:00:00,85.18,85.2,85.11,85.18,48965.0,83.7438,83.7635,83.675,83.7438,48965.0
2025-01-03 13:05:00,85.18,85.2,85.17,85.19,29626.0,83.7438,83.7635,83.734,83.7536,29626.0
2025-01-03 13:10:00,85.19,85.23,85.16,85.22,51291.0,83.7536,83.793,83.7242,83.7831,51291.0
2025-01-03 13:15:00,85.22,85.23,85.18,85.18,29069.0,83.7831,83.793,83.7438,83.7438,29069.0
2025-01-03 13:20:00,85.19,85.25,85.19,85.2,30837.0,83.7536,83.8126,83.7536,83.7635,30837.0
2025-01-03 13:25:00,85.2,85.27,85.19,85.25,63281.0,83.7635,83.8323,83.7536,83.8126,63281.0
2025-01-03 13:30:00,85.26,85.29,85.2,85.2,60199.0,83.8225,83.852,83.7635,83.7635,60199.0
2025-01-03 13:35:00,85.2,85.2,85.15,85.17,74285.0,83.7635,83.7635,83.7143,83.734,74285.0
2025-01-03 13:40:00,85.17,85.21,85.13,85.15,30886.0,83.734,83.7733,83.6947,83.7143,30886.0
2025-01-03 13:45:00,85.14,85.18,85.11,85.13,28741.0,83.7045,83.7438,83.675,83.6947,28741.0
2025-01-03 13:50:00,85.13,85.15,85.07,85.12,72548.0,83.6947,83.7143,83.6357,83.6848,72548.0
2025-01-03 13:55:00,85.1,85.17,85.1,85.14,38363.0,83.6652,83.734,83.6652,83.7045,38363.0
2025-01-03 14:00:00,85.13,85.17,85.11,85.17,27689.0,83.6947,83.734,83.675,83.734,27689.0
2025-01-03 14:05:00,85.15,85.17,85.12,85.17,19824.0,83.7143,83.734,83.6848,83.734,19824.0
2025-01-03 14:10:00,85.17,85.19,85.12,85.13,47000.0,83.734,83.7536,83.6848,83.6947,47000.0
2025-01-03 14:15:00,85.13,85.17,85.11,85.13,64435.0,83.6947,83.734,83.675,83.6947,64435.0
2025-01-03 14:20:00,85.12,85.17,85.11,85.15,20316.0,83.6848,83.734,83.675,83.7143,20316.0
2025-01-03 14:25:00,85.15,85.16,85.11,85.15,38002.0,83.7143,83.7242,83.675,83.7143,38002.0
2025-01-03 14:30:00,85.15,85.21,85.14,85.2,43087.0,83.7143,83.7733,83.7045,83.7635,43087.0
2025-01-03 14:35:00,85.19,85.22,85.18,85.22,23248.0,83.7536,83.7831,83.7438,83.7831,23248.0
2025-01-03 14:40:00,85.22,85.23,85.17,85.23,52141.0,83.7831,83.793,83.734,83.793,52141.0
2025-01-03 14:45:00,85.23,85.24,85.19,85.23,21243.0,83.793,83.8028,83.7536,83.793,21243.0
2025-01-03 14:50:00,85.23,85.25,85.2,85.23,28634.0,83.793,83.8126,83.7635,83.793,28634.0
2025-01-03 14:55:00,85.22,85.24,85.2,85.24,26713.0,83.7831,83.8028,83.7635,83.8028,26713.0
2025-01-03 15:00:00,85.24,85.24,85.16,85.17,31511.0,83.8028,83.8028,83.7242,83.734,31511.0
2025-01-03 15:05:00,85.17,85.23,85.17,85.21,28140.0,83.734,83.793,83.734,83.7733,28140.0
2025-01-03 15:10:00,85.21,85.29,85.21,85.29,34907.0,83.7733,83.852,83.7733,83.852,34907.0
2025-01-03 15:15:00,85.29,85.32,85.27,85.31,46816.0,83.852,83.8815,83.8323,83.8716,46816.0
2025-01-03 15:20:00,85.33,85.37,85.28,85.37,51548.0,83.8913,83.9306,83.8421,83.9306,51548.0
2025-01-03 15:25:00,85.37,85.4,85.35,85.36,51609.0,83.9306,83.9601,83.911,83.9208,51609.0
2025-01-03 15:30:00,85.35,85.36,85.3,85.33,51157.0,83.911,83.9208,83.8618,83.8913,51157.0
2025-01-03 15:35:00,85.33,85.4,85.32,85.39,63281.0,83.8913,83.9601,83.8815,83.9503,63281.0
2025-01-03 15:40:00,85.39,85.39,85.3,85.33,60648.0,83.9503,83.9503,83.8618,83.8913,60648.0
2025-01-03 15:45:00,85.32,85.35,85.26,85.35,80793.0,83.8815,83.911,83.8225,83.911,80793.0
2025-01-03 15:50:00,85.35,85.41,85.32,85.41,127008.0,83.911,83.9699,83.8815,83.9699,127008.0
2025-01-03 15:55:00,85.41,85.55,85.36,85.53,432150.0,83.9699,84.1076,83.9208,84.0879,432150.0
2025-01-06 09:30:00,86.55,87.05,86.21,86.32,574177.0,85.0907,85.5823,84.7565,84.8646,574177.0
2025-01-06 09:35:00,86.32,86.56,86.18,86.27,215346.0,84.8646,85.1005,84.727,84.8154,215346.0
2025-01-06 09:40:00,86.28,86.59,86.06,86.54,375644.0,84.8253,85.13,84.609,85.0809,375644.0
2025-01-06 09:45:00,86.54,86.74,86.49,86.5,242335.0,85.0809,85.2775,85.0317,85.0416,242335.0
2025-01-06 09:50:00,86.48,86.8,86.42,86.77,242786.0,85.0219,85.3365,84.9629,85.307,242786.0
2025-01-06 09:55:00,86.77,86.94,86.73,86.94,225633.0,85.307,85.4741,85.2677,85.4741,225633.0
2025-01-06 10:00:00,86.94,87.05,86.82,86.99,185008.0,85.4741,85.5823,85.3562,85.5233,185008.0
2025-01-06 10:05:00,87.0,87.24,86.98,87.23,213088.0,85.5331,85.7691,85.5135,85.7593,213088.0
2025-01-06 10:10:00,87.23,87.37,87.14,87.34,205281.0,85.7593,85.8969,85.6708,85.8674,205281.0
2025-01-06 10:15:00,87.34,87.35,87.13,87.28,196594.0,85.8674,85.8772,85.6609,85.8084,196594.0
2025-01-06 10:20:00,87.28,87.34,87.21,87.32,121214.0,85.8084,85.8674,85.7396,85.8477,121214.0
2025-01-06 10:25:00,87.33,87.34,87.23,87.27,131415.0,85.8576,85.8674,85.7593,85.7986,131415.0
2025-01-06 10:30:00,87.27,87.27,86.75,86.75,219827.0,85.7986,85.7986,85.2873,85.2873,219827.0
2025-01-06 10:35:00,86.74,86.75,86.3,86.42,433946.0,85.2775,85.2873,84.8449,84.9629,433946.0
2025-01-06 10:40:00,86.42,86.58,86.26,86.28,208859.0,84.9629,85.1202,84.8056,84.8253,208859.0
2025-01-06 10:45:00,86.28,86.3,85.94,86.0,330439.0,84.8253,84.8449,84.491,84.55,330439.0
2025-01-06 10:50:00,86.0,86.08,85.87,85.95,186152.0,84.55,84.6286,84.4222,84.5008,186152.0
2025-01-06 10:55:00,85.95,86.26,85.94,86.21,111535.0,84.5008,84.8056,84.491,84.7565,111535.0
2025-01-06 11:00:00,86.23,86.5,86.2,86.38,167250.0,84.7761,85.0416,84.7466,84.9236,167250.0
2025-01-06 11:05:00,86.38,86.49,86.24,86.45,102742.0,84.9236,85.0317,84.7859,84.9924,102742.0
2025-01-06 11:10:00,86.46,86.56,86.17,86.23,132673.0,85.0022,85.1005,84.7171,84.7761,132673.0
2025-01-06 11:15:00,86.22,86.22,85.97,86.01,116354.0,84.7663,84.7663,84.5205,84.5598,116354.0
2025-01-06 11:20:00,86.02,86.07,85.93,86.01,127133.0,84.5697,84.6188,84.4812,84.5598,127133.0
2025-01-06 11:25:00,86.0,86.26,86.0,86.22,88071.0,84.55,84.8056,84.55,84.7663,88071.0
2025-01-06 11:30:00,86.22,86.27,86.1,86.15,61595.0,84.7663,84.8154,84.6483,84.6975,61595.0
2025-01-06 11:35:00,86.15,86.27,86.1,86.24,51798.0,84.6975,84.8154,84.6483,84.7859,51798.0
2025-01-06 11:40:00,86.24,86.24,86.03,86.11,63118.0,84.7859,84.7859,84.5795,84.6581,63118.0
2025-01-06 11:45:00,86.12,86.13,85.98,86.03,58673.0,84.668,84.6778,84.5303,84.5795,58673.0
2025-01-06 11:50:00,86.02,86.05,85.92,85.97,66962.0,84.5697,84.5991,84.4713,84.5205,66962.0
2025-01-06 11:55:00,85.98,86.16,85.93,86.07,66808.0,84.5303,84.7073,84.4812,84.6188,66808.0
2025-01-06 12:00:00,86.06,86.06,85.94,86.04,59761.0,84.609,84.609,84.491,84.5893,59761.0
2025-01-06 12:05:00,86.03,86.1,86.0,86.03,39212.0,84.5795,84.6483,84.55,84.5795,39212.0
2025-01-06 12:10:00,86.02,86.03,85.86,85.87,67742.0,84.5697,84.5795,84.4124,84.4222,67742.0
2025-01-06 12:15:00,85.88,85.92,85.8,85.87,59055.0,84.432,84.4713,84.3534,84.4222,59055.0
2025-01-06 12:20:00,85.88,85.91,85.81,85.85,41549.0,84.432,84.4615,84.3632,84.4025,41549.0
2025-01-06 12:25:00,85.84,85.88,85.71,85.79,63695.0,84.3927,84.432,84.2649,84.3435,63695.0
2025-01-06 12:30:00,85.78,85.78,85.63,85.69,86693.0,84.3337,84.3337,84.1862,84.2452,86693.0
2025-01-06 12:35:00,85.7,85.71,85.59,85.67,114660.0,84.255,84.2649,84.1469,84.2256,114660.0
2025-01-06 12:40:00,85.68,85.69,85.5,85.51,115732.0,84.2354,84.2452,84.0584,84.0683,115732.0
2025-01-06 12:45:00,85.5,85.63,85.44,85.49,81162.0,84.0584,84.1862,83.9994,84.0486,81162.0
2025-01-06 12:50:00,85.48,85.52,85.08,85.43,210784.0,84.0388,84.0781,83.6455,83.9896,210784.0
2025-01-06 12:55:00,85.41,85.5,85.41,85.46,65627.0,83.9699,84.0584,83.9699,84.0191,65627.0
2025-01-06 13:00:00,85.46,85.51,85.28,85.37,93961.0,84.0191,84.0683,83.8421,83.9306,93961.0
2025-01-06 13:05:00,85.39,85.45,85.23,85.27,70744.0,83.9503,84.0093,83.793,83.8323,70744.0
2025-01-06 13:10:00,85.28,85.29,85.21,85.29,94184.0,83.8421,83.852,83.7733,83.852,94184.0
2025-01-06 13:15:00,85.28,85.34,85.22,85.28,46789.0,83.8421,83.9011,83.7831,83.8421,46789.0
2025-01-06 13:20:00,85.28,85.35,85.23,85.31,50958.0,83.8421,83.911,83.793,83.8716,50958.0
2025-01-06 13:25:00,85.32,85.43,85.3,85.41,76540.0,83.8815,83.9896,83.8618,83.9699,76540.0
2025-01-06 13:30:00,85.42,85.46,85.37,85.44,74997.0,83.9798,84.0191,83.9306,83.9994,74997.0
2025-01-06 13:35:00,85.43,85.53,85.42,85.53,54975.0,83.9896,84.0879,83.9798,84.0879,54975.0
2025-01-06 13:40:00,85.53,85.57,85.45,85.56,39576.0,84.0879,84.1272,84.0093,84.1174,39576.0
2025-01-06 13:45:00,85.56,85.57,85.47,85.47,59339.0,84.1174,84.1272,84.0289,84.0289,59339.0
2025-01-06 13:50:00,85.48,85.54,85.47,85.52,26246.0,84.0388,84.0977,84.0289,84.0781,26246.0
2025-01-06 13:55:00,85.52,85.54,85.48,85.5,56515.0,84.0781,84.0977,84.0388,84.0584,56515.0
2025-01-06 14:00:00,85.51,85.51,85.38,85.43,57593.0,84.0683,84.0683,83.9404,83.9896,57593.0
2025-01-06 14:05:00,85.42,85.6,85.39,85.54,62698.0,83.9798,84.1567,83.9503,84.0977,62698.0
2025-01-06 14:10:00,85.53,85.62,85.52,85.61,47071.0,84.0879,84.1764,84.0781,84.1666,47071.0
2025-01-06 14:15:00,85.61,85.63,85.58,85.59,44166.0,84.1666,84.1862,84.1371,84.1469,44166.0
2025-01-06 14:20:00,85.58,85.61,85.53,85.53,46005.0,84.1371,84.1666,84.0879,84.0879,46005.0
2025-01-06 14:25:00,85.54,85.57,85.51,85.54,36552.0,84.0977,84.1272,84.0683,84.0977,36552.0
2025-01-06 14:30:00,85.52,85.55,85.45,85.55,42797.0,84.0781,84.1076,84.0093,84.1076,42797.0
2025-01-06 14:35:00,85.54,85.55,85.48,85.54,38981.0,84.0977,84.1076,84.0388,84.0977,38981.0
2025-01-06 14:40:00,85.54,85.58,85.51,85.55,32472.0,84.0977,84.1371,84.0683,84.1076,32472.0
2025-01-06 14:45:00,85.55,85.61,85.53,85.57,25606.0,84.1076,84.1666,84.0879,84.1272,25606.0
2025-01-06 14:50:00,85.56,85.56,85.51,85.54,56707.0,84.1174,84.1174,84.0683,84.0977,56707.0
2025-01-06 14:55:00,85.55,85.55,85.45,85.48,38425.0,84.1076,84.1076,84.0093,84.0388,38425.0
2025-01-06 15:00:00,85.47,85.52,85.43,85.45,59128.0,84.0289,84.0781,83.9896,84.0093,59128.0
2025-01-06 15:05:00,85.45,85.54,85.44,85.5,35682.0,84.0093,84.0977,83.9994,84.0584,35682.0
2025-01-06 15:10:00,85.49,85.53,85.48,85.52,29621.0,84.0486,84.0879,84.0388,84.0781,29621.0
2025-01-06 15:15:00,85.53,85.55,85.5,85.52,48776.0,84.0879,84.1076,84.0584,84.0781,48776.0
2025-01-06 15:20:00,85.52,85.56,85.5,85.53,39741.0,84.0781,84.1174,84.0584,84.0879,39741.0
2025-01-06 15:25:00,85.52,85.56,85.51,85.54,41077.0,84.0781,84.1174,84.0683,84.0977,41077.0
2025-01-06 15:30:00,85.54,85.55,85.46,85.51,81281.0,84.0977,84.1076,84.0191,84.0683,81281.0
2025-01-06 15:35:00,85.52,85.59,85.52,85.59,113512.0,84.0781,84.1469,84.0781,84.1469,113512.0
2025-01-06 15:40:00,85.59,85.63,85.56,85.62,91528.0,84.1469,84.1862,84.1174,84.1764,91528.0
2025-01-06 15:45:00,85.62,85.62,85.48,85.53,91193.0,84.1764,84.1764,84.0388,84.0879,91193.0
2025-01-06 15:50:00,85.53,85.63,85.41,85.42,232419.0,84.0879,84.1862,83.9699,83.9798,232419.0
2025-01-06 15:55:00,85.43,85.55,85.43,85.55,378219.0,83.9896,84.1076,83.9896,84.1076,378219.0
2025-01-07 09:30:00,84.31,84.66,83.78,84.65,773092.0,82.8885,83.2326,82.3674,83.2228,773092.0
2025-01-07 09:35:00,84.65,84.85,84.49,84.51,361375.0,83.2228,83.4194,83.0655,83.0851,361375.0
2025-01-07 09:40:00,84.52,84.7,84.49,84.56,223726.0,83.0949,83.2719,83.0655,83.1343,223726.0
2025-01-07 09:45:00,84.56,84.97,84.53,84.86,211920.0,83.1343,83.5374,83.1048,83.4292,211920.0
2025-01-07 09:50:00,84.86,84.91,84.66,84.66,178048.0,83.4292,83.4784,83.2326,83.2326,178048.0
2025-01-07 09:55:00,84.66,84.66,84.5,84.58,158121.0,83.2326,83.2326,83.0753,83.1539,158121.0
2025-01-07 10:00:00,84.58,84.66,84.35,84.53,229006.0,83.1539,83.2326,82.9278,83.1048,229006.0
2025-01-07 10:05:00,84.52,84.68,84.47,84.53,111687.0,83.0949,83.2522,83.0458,83.1048,111687.0
2025-01-07 10:10:00,84.52,84.69,84.49,84.59,93464.0,83.0949,83.2621,83.0655,83.1638,93464.0
2025-01-07 10:15:00,84.59,84.65,84.52,84.61,108550.0,83.1638,83.2228,83.0949,83.1834,108550.0
2025-01-07 10:20:00,84.62,84.97,84.58,84.96,136592.0,83.1933,83.5374,83.1539,83.5275,136592.0
2025-01-07 10:25:00,84.95,85.1,84.9,85.0,175302.0,83.5177,83.6652,83.4685,83.5669,175302.0
2025-01-07 10:30:00,84.98,85.06,84.85,84.88,113625.0,83.5472,83.6258,83.4194,83.4489,113625.0
2025-01-07 10:35:00,84.88,85.11,84.87,84.98,130124.0,83.4489,83.675,83.439,83.5472,130124.0
2025-01-07 10:40:00,84.99,85.04,84.93,85.01,119505.0,83.557,83.6062,83.498,83.5767,119505.0
2025-01-07 10:45:00,85.01,85.01,84.8,84.85,97231.0,83.5767,83.5767,83.3702,83.4194,97231.0
2025-01-07 10:50:00,84.85,84.96,84.84,84.92,79495.0,83.4194,83.5275,83.4095,83.4882,79495.0
2025-01-07 10:55:00,84.92,84.96,84.89,84.95,63562.0,83.4882,83.5275,83.4587,83.5177,63562.0
2025-01-07 11:00:00,84.94,84.95,84.79,84.84,97738.0,83.5079,83.5177,83.3604,83.4095,97738.0
2025-01-07 11:05:00,84.84,85.0,84.78,84.95,113742.0,83.4095,83.5669,83.3506,83.5177,113742.0
2025-01-07 11:10:00,84.94,84.97,84.85,84.92,109759.0,83.5079,83.5374,83.4194,83.4882,109759.0
2025-01-07 11:15:00,84.92,84.98,84.88,84.9,62993.0,83.4882,83.5472,83.4489,83.4685,62993.0
2025-01-07 11:20:00,84.9,84.97,84.85,84.87,64568.0,83.4685,83.5374,83.4194,83.439,64568.0
2025-01-07 11:25:00,84.87,85.07,84.87,85.02,122033.0,83.439,83.6357,83.439,83.5865,122033.0
2025-01-07 11:30:00,85.02,85.08,84.94,85.02,71734.0,83.5865,83.6455,83.5079,83.5865,71734.0
2025-01-07 11:35:00,85.03,85.04,84.95,85.01,47180.0,83.5963,83.6062,83.5177,83.5767,47180.0
2025-01-07 11:40:00,85.0,85.0,84.87,84.89,61106.0,83.5669,83.5669,83.439,83.4587,61106.0
2025-01-07 11:45:00,84.89,84.95,84.85,84.86,54693.0,83.4587,83.5177,83.4194,83.4292,54693.0
2025-01-07 11:50:00,84.86,84.87,84.73,84.77,50100.0,83.4292,83.439,83.3014,83.3407,50100.0
2025-01-07 11:55:00,84.77,84.85,84.73,84.84,53975.0,83.3407,83.4194,83.3014,83.4095,53975.0
2025-01-07 12:00:00,84.86,84.92,84.78,84.81,43507.0,83.4292,83.4882,83.3506,83.3801,43507.0
2025-01-07 12:05:00,84.81,84.87,84.75,84.79,31980.0,83.3801,83.439,83.3211,83.3604,31980.0
2025-01-07 12:10:00,84.79,84.81,84.72,84.76,26165.0,83.3604,83.3801,83.2916,83.3309,26165.0
2025-01-07 12:15:00,84.76,84.8,84.72,84.73,40133.0,83.3309,83.3702,83.2916,83.3014,40133.0
2025-01-07 12:20:00,84.72,84.72,84.64,84.72,32721.0,83.2916,83.2916,83.2129,83.2916,32721.0
2025-01-07 12:25:00,84.72,84.72,84.64,84.7,43660.0,83.2916,83.2916,83.2129,83.2719,43660.0
2025-01-07 12:30:00,84.69,84.75,84.67,84.69,30466.0,83.2621,83.3211,83.2424,83.2621,30466.0
2025-01-07 12:35:00,84.7,84.71,84.6,84.65,38354.0,83.2719,83.2817,83.1736,83.2228,38354.0
2025-01-07 12:40:00,84.65,84.68,84.6,84.62,25567.0,83.2228,83.2522,83.1736,83.1933,25567.0
2025-01-07 12:45:00,84.62,84.62,84.54,84.56,43284.0,83.1933,83.1933,83.1146,83.1343,43284.0
2025-01-07 12:50:00,84.56,84.62,84.56,84.61,69379.0,83.1343,83.1933,83.1343,83.1834,69379.0
2025-01-07 12:55:00,84.61,84.64,84.59,84.63,31280.0,83.1834,83.2129,83.1638,83.2031,31280.0
2025-01-07 13:00:00,84.63,84.66,84.58,84.64,52285.0,83.2031,83.2326,83.1539,83.2129,52285.0
2025-01-07 13:05:00,84.64,84.66,84.6,84.62,31861.0,83.2129,83.2326,83.1736,83.1933,31861.0
2025-01-07 13:10:00,84.62,84.64,84.55,84.57,35117.0,83.1933,83.2129,83.1244,83.1441,35117.0
2025-01-07 13:15:00,84.57,84.62,84.55,84.58,33460.0,83.1441,83.1933,83.1244,83.1539,33460.0
2025-01-07 13:20:00,84.58,84.61,84.57,84.61,32220.0,83.1539,83.1834,83.1441,83.1834,32220.0
2025-01-07 13:25:00,84.6,84.65,84.58,84.62,25943.0,83.1736,83.2228,83.1539,83.1933,25943.0
2025-01-07 13:30:00,84.61,84.61,84.55,84.56,43332.0,83.1834,83.1834,83.1244,83.1343,43332.0
2025-01-07 13:35:00,84.56,84.57,84.48,84.52,49721.0,83.1343,83.1441,83.0556,83.0949,49721.0
2025-01-07 13:40:00,84.52,84.53,84.48,84.51,47564.0,83.0949,83.1048,83.0556,83.0851,47564.0
2025-01-07 13:45:00,84.5,84.54,84.47,84.5,31062.0,83.0753,83.1146,83.0458,83.0753,31062.0
2025-01-07 13:50:00,84.5,84.52,84.48,84.5,38908.0,83.0753,83.0949,83.0556,83.0753,38908.0
2025-01-07 13:55:00,84.5,84.52,84.46,84.48,37894.0,83.0753,83.0949,83.036,83.0556,37894.0
2025-01-07 14:00:00,84.48,84.55,84.48,84.55,24545.0,83.0556,83.1244,83.0556,83.1244,24545.0
2025-01-07 14:05:00,84.55,84.6,84.54,84.6,27664.0,83.1244,83.1736,83.1146,83.1736,27664.0
2025-01-07 14:10:00,84.59,84.68,84.59,84.66,31194.0,83.1638,83.2522,83.1638,83.2326,31194.0
2025-01-07 14:15:00,84.66,84.67,84.63,84.63,33058.0,83.2326,83.2424,83.2031,83.2031,33058.0
2025-01-07 14:20:00,84.64,84.68,84.63,84.67,33975.0,83.2129,83.2522,83.2031,83.2424,33975.0
2025-01-07 14:25:00,84.67,84.7,84.66,84.7,23095.0,83.2424,83.2719,83.2326,83.2719,23095.0
2025-01-07 14:30:00,84.69,84.69,84.64,84.65,30500.0,83.2621,83.2621,83.2129,83.2228,30500.0
2025-01-07 14:35:00,84.65,84.66,84.58,84.58,33010.0,83.2228,83.2326,83.1539,83.1539,33010.0
2025-01-07 14:40:00,84.58,84.64,84.55,84.63,24901.0,83.1539,83.2129,83.1244,83.2031,24901.0
2025-01-07 14:45:00,84.62,84.62,84.58,84.61,17472.0,83.1933,83.1933,83.1539,83.1834,17472.0
2025-01-07 14:50:00,84.61,84.63,84.59,84.62,28620.0,83.1834,83.2031,83.1638,83.1933,28620.0
2025-01-07 14:55:00,84.62,84.62,84.55,84.56,33675.0,83.1933,83.1933,83.1244,83.1343,33675.0
2025-01-07 15:00:00,84.55,84.55,84.44,84.45,47915.0,83.1244,83.1244,83.0163,83.0261,47915.0
2025-01-07 15:05:00,84.46,84.49,84.44,84.46,43215.0,83.036,83.0655,83.0163,83.036,43215.0
2025-01-07 15:10:00,84.45,84.45,84.37,84.39,73382.0,83.0261,83.0261,82.9475,82.9671,73382.0
2025-01-07 15:15:00,84.39,84.4,84.35,84.4,52582.0,82.9671,82.977,82.9278,82.977,52582.0
2025-01-07 15:20:00,84.39,84.4,84.33,84.34,62786.0,82.9671,82.977,82.9081,82.918,62786.0
2025-01-07 15:25:00,84.33,84.35,84.27,84.31,73724.0,82.9081,82.9278,82.8492,82.8885,73724.0
2025-01-07 15:30:00,84.31,84.32,84.22,84.26,104356.0,82.8885,82.8983,82.8,82.8393,104356.0
2025-01-07 15:35:00,84.26,84.27,84.2,84.22,116382.0,82.8393,82.8492,82.7803,82.8,116382.0
2025-01-07 15:40:00,84.21,84.29,84.21,84.26,98019.0,82.7902,82.8688,82.7902,82.8393,98019.0
2025-01-07 15:45:00,84.26,84.41,84.26,84.37,104994.0,82.8393,82.9868,82.8393,82.9475,104994.0
2025-01-07 15:50:00,84.37,84.47,84.37,84.4,167227.0,82.9475,83.0458,82.9475,82.977,167227.0
2025-01-07 15:55:00,84.42,84.51,84.38,84.47,374507.0,82.9966,83.0851,82.9573,83.0458,374507.0
2025-01-08 09:30:00,83.09,83.24,82.75,82.78,533380.0,81.6891,81.8365,81.3548,81.3843,533380.0
2025-01-08 09:35:00,82.78,83.05,82.73,82.94,337700.0,81.3843,81.6497,81.3351,81.5416,337700.0
2025-01-08 09:40:00,82.93,82.96,82.73,82.78,232128.0,81.5318,81.5612,81.3351,81.3843,232128.0
2025-01-08 09:45:00,82.76,82.9,82.72,82.85,152752.0,81.3646,81.5023,81.3253,81.4531,152752.0
2025-01-08 09:50:00,82.85,83.05,82.83,82.92,193237.0,81.4531,81.6497,81.4334,81.5219,193237.0
2025-01-08 09:55:00,82.92,83.09,82.92,82.95,199515.0,81.5219,81.6891,81.5219,81.5514,199515.0
2025-01-08 10:00:00,82.94,83.35,82.93,83.34,223385.0,81.5416,81.9447,81.5318,81.9348,223385.0
2025-01-08 10:05:00,83.34,83.34,83.06,83.15,113728.0,81.9348,81.9348,81.6596,81.748,113728.0
2025-01-08 10:10:00,83.14,83.16,83.0,83.0,84343.0,81.7382,81.7579,81.6006,81.6006,84343.0
2025-01-08 10:15:00,82.98,83.02,82.9,82.97,69428.0,81.5809,81.6202,81.5023,81.5711,69428.0
2025-01-08 10:20:00,82.97,83.08,82.94,83.05,73584.0,81.5711,81.6792,81.5416,81.6497,73584.0
2025-01-08 10:25:00,83.06,83.14,83.03,83.13,88008.0,81.6596,81.7382,81.6301,81.7284,88008.0
2025-01-08 10:30:00,83.13,83.28,83.12,83.23,106327.0,81.7284,81.8759,81.7185,81.8267,106327.0
2025-01-08 10:35:00,83.24,83.35,83.18,83.31,137720.0,81.8365,81.9447,81.7775,81.9053,137720.0
2025-01-08 10:40:00,83.31,83.42,83.24,83.39,84146.0,81.9053,82.0135,81.8365,81.984,84146.0
2025-01-08 10:45:00,83.39,83.41,83.33,83.34,72307.0,81.984,82.0037,81.925,81.9348,72307.0
2025-01-08 10:50:00,83.34,83.46,83.34,83.45,71853.0,81.9348,82.0528,81.9348,82.043,71853.0
2025-01-08 10:55:00,83.46,83.49,83.42,83.44,121886.0,82.0528,82.0823,82.0135,82.0332,121886.0
2025-01-08 11:00:00,83.43,83.47,83.35,83.38,91265.0,82.0233,82.0626,81.9447,81.9742,91265.0
2025-01-08 11:05:00,83.39,83.43,83.38,83.4,50105.0,81.984,82.0233,81.9742,81.9938,50105.0
2025-01-08 11:10:00,83.41,83.45,83.38,83.43,67721.0,82.0037,82.043,81.9742,82.0233,67721.0
2025-01-08 11:15:00,83.44,83.56,83.44,83.55,84562.0,82.0332,82.1511,82.0332,82.1413,84562.0
2025-01-08 11:20:00,83.55,83.58,83.43,83.43,65879.0,82.1413,82.1708,82.0233,82.0233,65879.0
2025-01-08 11:25:00,83.43,83.43,83.36,83.42,90060.0,82.0233,82.0233,81.9545,82.0135,90060.0
2025-01-08 11:30:00,83.42,83.46,83.4,83.46,51307.0,82.0135,82.0528,81.9938,82.0528,51307.0
2025-01-08 11:35:00,83.46,83.54,83.45,83.53,85835.0,82.0528,82.1315,82.043,82.1216,85835.0
2025-01-08 11:40:00,83.53,83.64,83.5,83.62,62150.0,82.1216,82.2298,82.0921,82.2101,62150.0
2025-01-08 11:45:00,83.63,83.7,83.63,83.67,55017.0,82.22,82.2888,82.22,82.2593,55017.0
2025-01-08 11:50:00,83.68,83.7,83.63,83.63,49132.0,82.2691,82.2888,82.22,82.22,49132.0
2025-01-08 11:55:00,83.64,83.65,83.58,83.62,66344.0,82.2298,82.2396,82.1708,82.2101,66344.0
2025-01-08 12:00:00,83.62,83.65,83.57,83.58,81880.0,82.2101,82.2396,82.161,82.1708,81880.0
2025-01-08 12:05:00,83.59,83.6,83.55,83.59,51118.0,82.1806,82.1905,82.1413,82.1806,51118.0
2025-01-08 12:10:00,83.58,83.59,83.5,83.52,72417.0,82.1708,82.1806,82.0921,82.1118,72417.0
2025-01-08 12:15:00,83.52,83.58,83.51,83.55,70576.0,82.1118,82.1708,82.102,82.1413,70576.0
2025-01-08 12:20:00,83.55,83.57,83.52,83.55,73854.0,82.1413,82.161,82.1118,82.1413,73854.0
2025-01-08 12:25:00,83.55,83.56,83.4,83.4,53923.0,82.1413,82.1511,81.9938,81.9938,53923.0
2025-01-08 12:30:00,83.4,83.46,83.37,83.42,55485.0,81.9938,82.0528,81.9643,82.0135,55485.0
2025-01-08 12:35:00,83.42,83.44,83.35,83.4,33180.0,82.0135,82.0332,81.9447,81.9938,33180.0
2025-01-08 12:40:00,83.4,83.42,83.36,83.36,39839.0,81.9938,82.0135,81.9545,81.9545,39839.0
2025-01-08 12:45:00,83.37,83.38,83.29,83.3,46503.0,81.9643,81.9742,81.8857,81.8955,46503.0
2025-01-08 12:50:00,83.3,83.57,83.29,83.44,142979.0,81.8955,82.161,81.8857,82.0332,142979.0
2025-01-08 12:55:00,83.44,83.46,83.41,83.44,36436.0,82.0332,82.0528,82.0037,82.0332,36436.0
2025-01-08 13:00:00,83.44,83.55,83.44,83.53,44424.0,82.0332,82.1413,82.0332,82.1216,44424.0
2025-01-08 13:05:00,83.54,83.54,83.45,83.52,34466.0,82.1315,82.1315,82.043,82.1118,34466.0
2025-01-08 13:10:00,83.53,83.53,83.47,83.49,49004.0,82.1216,82.1216,82.0626,82.0823,49004.0
2025-01-08 13:15:00,83.49,83.55,83.48,83.49,45797.0,82.0823,82.1413,82.0725,82.0823,45797.0
2025-01-08 13:20:00,83.5,83.57,83.46,83.54,35970.0,82.0921,82.161,82.0528,82.1315,35970.0
2025-01-08 13:25:00,83.55,83.61,83.54,83.55,42789.0,82.1413,82.2003,82.1315,82.1413,42789.0
2025-01-08 13:30:00,83.55,83.55,83.44,83.45,28307.0,82.1413,82.1413,82.0332,82.043,28307.0
2025-01-08 13:35:00,83.46,83.56,83.46,83.54,26586.0,82.0528,82.1511,82.0528,82.1315,26586.0
2025-01-08 13:40:00,83.54,83.55,83.5,83.54,22613.0,82.1315,82.1413,82.0921,82.1315,22613.0
2025-01-08 13:45:00,83.53,83.55,83.5,83.51,32545.0,82.1216,82.1413,82.0921,82.102,32545.0
2025-01-08 13:50:00,83.51,83.53,83.45,83.46,29269.0,82.102,82.1216,82.043,82.0528,29269.0
2025-01-08 13:55:00,83.47,83.52,83.43,83.49,60818.0,82.0626,82.1118,82.0233,82.0823,60818.0
2025-01-08 14:00:00,83.48,83.51,83.46,83.49,26541.0,82.0725,82.102,82.0528,82.0823,26541.0
2025-01-08 14:05:00,83.5,83.62,83.49,83.61,30943.0,82.0921,82.2101,82.0823,82.2003,30943.0
2025-01-08 14:10:00,83.61,83.61,83.56,83.58,59587.0,82.2003,82.2003,82.1511,82.1708,59587.0
2025-01-08 14:15:00,83.58,83.72,83.58,83.72,47315.0,82.1708,82.3084,82.1708,82.3084,47315.0
2025-01-08 14:20:00,83.71,83.77,83.7,83.75,37030.0,82.2986,82.3576,82.2888,82.3379,37030.0
2025-01-08 14:25:00,83.76,83.79,83.72,83.75,47116.0,82.3478,82.3773,82.3084,82.3379,47116.0
2025-01-08 14:30:00,83.74,83.74,83.65,83.66,48035.0,82.3281,82.3281,82.2396,82.2494,48035.0
2025-01-08 14:35:00,83.67,83.71,83.63,83.65,60622.0,82.2593,82.2986,82.22,82.2396,60622.0
2025-01-08 14:40:00,83.65,83.67,83.64,83.66,38036.0,82.2396,82.2593,82.2298,82.2494,38036.0
2025-01-08 14:45:00,83.66,83.66,83.63,83.64,51054.0,82.2494,82.2494,82.22,82.2298,51054.0
2025-01-08 14:50:00,83.64,83.64,83.58,83.59,51462.0,82.2298,82.2298,82.1708,82.1806,51462.0
2025-01-08 14:55:00,83.59,83.61,83.58,83.6,47841.0,82.1806,82.2003,82.1708,82.1905,47841.0
2025-01-08 15:00:00,83.59,83.63,83.57,83.62,53838.0,82.1806,82.22,82.161,82.2101,53838.0
2025-01-08 15:05:00,83.62,83.65,83.58,83.6,40931.0,82.2101,82.2396,82.1708,82.1905,40931.0
2025-01-08 15:10:00,83.61,83.64,83.58,83.61,33860.0,82.2003,82.2298,82.1708,82.2003,33860.0
2025-01-08 15:15:00,83.61,83.67,83.6,83.65,45644.0,82.2003,82.2593,82.1905,82.2396,45644.0
2025-01-08 15:20:00,83.65,83.67,83.63,83.67,50257.0,82.2396,82.2593,82.22,82.2593,50257.0
2025-01-08 15:25:00,83.67,83.67,83.63,83.65,66151.0,82.2593,82.2593,82.22,82.2396,66151.0
2025-01-08 15:30:00,83.65,83.7,83.63,83.66,62326.0,82.2396,82.2888,82.22,82.2494,62326.0
2025-01-08 15:35:00,83.66,83.71,83.64,83.69,50213.0,82.2494,82.2986,82.2298,82.2789,50213.0
2025-01-08 15:40:00,83.7,83.79,83.68,83.76,79415.0,82.2888,82.3773,82.2691,82.3478,79415.0
2025-01-08 15:45:00,83.75,83.79,83.74,83.75,83198.0,82.3379,82.3773,82.3281,82.3379,83198.0
2025-01-08 15:50:00,83.75,83.76,83.66,83.73,150494.0,82.3379,82.3478,82.2494,82.3183,150494.0
2025-01-08 15:55:00,83.73,83.78,83.67,83.68,358812.0,82.3183,82.3674,82.2593,82.2691,358812.0
2025-01-10 09:30:00,82.25,82.25,81.46,81.63,652849.0,80.8632,80.8632,80.0865,80.2537,652849.0
2025-01-10 09:35:00,81.64,81.73,81.17,81.23,531977.0,80.2635,80.352,79.8014,79.8604,531977.0
2025-01-10 09:40:00,81.23,81.43,81.15,81.27,534941.0,79.8604,80.057,79.7818,79.8997,534941.0
2025-01-10 09:45:00,81.26,81.62,81.26,81.4,366003.0,79.8899,80.2438,79.8899,80.0276,366003.0
2025-01-10 09:50:00,81.41,81.72,81.23,81.61,312526.0,80.0374,80.3422,79.8604,80.234,312526.0
2025-01-10 09:55:00,81.59,81.74,81.44,81.47,215213.0,80.2143,80.3618,80.0669,80.0964,215213.0
2025-01-10 10:00:00,81.46,81.46,81.17,81.23,247271.0,80.0865,80.0865,79.8014,79.8604,247271.0
2025-01-10 10:05:00,81.23,81.33,81.11,81.32,242003.0,79.8604,79.9587,79.7424,79.9489,242003.0
2025-01-10 10:10:00,81.32,81.38,81.22,81.28,173987.0,79.9489,80.0079,79.8506,79.9096,173987.0
2025-01-10 10:15:00,81.29,81.45,81.27,81.36,146064.0,79.9194,80.0767,79.8997,79.9882,146064.0
2025-01-10 10:20:00,81.35,81.52,81.32,81.49,115052.0,79.9784,80.1455,79.9489,80.116,115052.0
2025-01-10 10:25:00,81.49,81.58,81.43,81.54,155823.0,80.116,80.2045,80.057,80.1652,155823.0
2025-01-10 10:30:00,81.53,81.58,81.46,81.53,118520.0,80.1554,80.2045,80.0865,80.1554,118520.0
2025-01-10 10:35:00,81.52,81.53,81.38,81.45,96789.0,80.1455,80.1554,80.0079,80.0767,96789.0
2025-01-10 10:40:00,81.44,81.45,81.21,81.26,122096.0,80.0669,80.0767,79.8408,79.8899,122096.0
2025-01-10 10:45:00,81.26,81.44,81.24,81.34,113264.0,79.8899,80.0669,79.8702,79.9686,113264.0
2025-01-10 10:50:00,81.33,81.35,81.23,81.28,102679.0,79.9587,79.9784,79.8604,79.9096,102679.0
2025-01-10 10:55:00,81.28,81.3,81.16,81.2,84477.0,79.9096,79.9292,79.7916,79.8309,84477.0
2025-01-10 11:00:00,81.2,81.24,81.04,81.07,195433.0,79.8309,79.8702,79.6736,79.7031,195433.0
2025-01-10 11:05:00,81.07,81.18,81.06,81.09,98625.0,79.7031,79.8113,79.6933,79.7228,98625.0
2025-01-10 11:10:00,81.09,81.25,81.05,81.2,119953.0,79.7228,79.8801,79.6835,79.8309,119953.0
2025-01-10 11:15:00,81.2,81.26,81.18,81.19,113926.0,79.8309,79.8899,79.8113,79.8211,113926.0
2025-01-10 11:20:00,81.19,81.24,81.12,81.16,86296.0,79.8211,79.8702,79.7523,79.7916,86296.0
2025-01-10 11:25:00,81.16,81.18,81.08,81.13,76040.0,79.7916,79.8113,79.7129,79.7621,76040.0
2025-01-10 11:30:00,81.13,81.22,81.1,81.14,69331.0,79.7621,79.8506,79.7326,79.7719,69331.0
2025-01-10 11:35:00,81.13,81.17,80.95,81.02,199744.0,79.7621,79.8014,79.5851,79.654,199744.0
2025-01-10 11:40:00,81.02,81.08,80.96,81.02,112766.0,79.654,79.7129,79.595,79.654,112766.0
2025-01-10 11:45:00,81.01,81.02,80.86,80.9,132976.0,79.6441,79.654,79.4967,79.536,132976.0
2025-01-10 11:50:00,80.9,80.96,80.87,80.88,90600.0,79.536,79.595,79.5065,79.5163,90600.0
2025-01-10 11:55:00,80.88,80.88,80.73,80.75,187519.0,79.5163,79.5163,79.3688,79.3885,187519.0
2025-01-10 12:00:00,80.75,80.8,80.72,80.77,103433.0,79.3885,79.4377,79.359,79.4082,103433.0
2025-01-10 12:05:00,80.78,80.82,80.72,80.81,90230.0,79.418,79.4573,79.359,79.4475,90230.0
2025-01-10 12:10:00,80.81,80.86,80.8,80.81,65475.0,79.4475,79.4967,79.4377,79.4475,65475.0
2025-01-10 12:15:00,80.82,80.93,80.79,80.9,123145.0,79.4573,79.5655,79.4278,79.536,123145.0
2025-01-10 12:20:00,80.9,80.91,80.69,80.81,134903.0,79.536,79.5458,79.3295,79.4475,134903.0
2025-01-10 12:25:00,80.81,80.9,80.8,80.85,105107.0,79.4475,79.536,79.4377,79.4868,105107.0
2025-01-10 12:30:00,80.84,80.89,80.81,80.82,93272.0,79.477,79.5261,79.4475,79.4573,93272.0
2025-01-10 12:35:00,80.81,80.85,80.76,80.76,103014.0,79.4475,79.4868,79.3983,79.3983,103014.0
2025-01-10 12:40:00,80.77,80.84,80.76,80.81,75679.0,79.4082,79.477,79.3983,79.4475,75679.0
2025-01-10 12:45:00,80.81,80.88,80.8,80.81,64734.0,79.4475,79.5163,79.4377,79.4475,64734.0
2025-01-10 12:50:00,80.81,80.86,80.79,80.84,53716.0,79.4475,79.4967,79.4278,79.477,53716.0
2025-01-10 12:55:00,80.85,80.98,80.85,80.97,91147.0,79.4868,79.6146,79.4868,79.6048,91147.0
2025-01-10 13:00:00,80.96,81.0,80.91,80.94,101539.0,79.595,79.6343,79.5458,79.5753,101539.0
2025-01-10 13:05:00,80.94,81.0,80.82,80.84,52972.0,79.5753,79.6343,79.4573,79.477,52972.0
2025-01-10 13:10:00,80.84,80.92,80.84,80.88,62286.0,79.477,79.5556,79.477,79.5163,62286.0
2025-01-10 13:15:00,80.88,80.91,80.81,80.87,62772.0,79.5163,79.5458,79.4475,79.5065,62772.0
2025-01-10 13:20:00,80.87,81.01,80.87,81.01,110464.0,79.5065,79.6441,79.5065,79.6441,110464.0
2025-01-10 13:25:00,80.99,81.01,80.88,80.91,83771.0,79.6245,79.6441,79.5163,79.5458,83771.0
2025-01-10 13:30:00,80.91,80.96,80.86,80.94,50819.0,79.5458,79.595,79.4967,79.5753,50819.0
2025-01-10 13:35:00,80.94,81.1,80.93,81.03,125285.0,79.5753,79.7326,79.5655,79.6638,125285.0
2025-01-10 13:40:00,81.04,81.07,81.02,81.06,80073.0,79.6736,79.7031,79.654,79.6933,80073.0
2025-01-10 13:45:00,81.06,81.11,81.03,81.06,62010.0,79.6933,79.7424,79.6638,79.6933,62010.0
2025-01-10 13:50:00,81.06,81.15,81.05,81.06,91291.0,79.6933,79.7818,79.6835,79.6933,91291.0
2025-01-10 13:55:00,81.06,81.1,81.03,81.07,79638.0,79.6933,79.7326,79.6638,79.7031,79638.0
2025-01-10 14:00:00,81.07,81.11,81.05,81.06,56910.0,79.7031,79.7424,79.6835,79.6933,56910.0
2025-01-10 14:05:00,81.07,81.08,81.03,81.03,59002.0,79.7031,79.7129,79.6638,79.6638,59002.0
2025-01-10 14:10:00,81.03,81.07,81.0,81.0,60514.0,79.6638,79.7031,79.6343,79.6343,60514.0
2025-01-10 14:15:00,81.02,81.06,81.01,81.03,51955.0,79.654,79.6933,79.6441,79.6638,51955.0
2025-01-10 14:20:00,81.03,81.04,80.97,81.03,82810.0,79.6638,79.6736,79.6048,79.6638,82810.0
2025-01-10 14:25:00,81.03,81.17,81.02,81.03,86677.0,79.6638,79.8014,79.654,79.6638,86677.0
2025-01-10 14:30:00,81.03,81.07,81.0,81.01,50786.0,79.6638,79.7031,79.6343,79.6441,50786.0
2025-01-10 14:35:00,81.01,81.02,80.93,80.96,48283.0,79.6441,79.654,79.5655,79.595,48283.0
2025-01-10 14:40:00,80.96,81.0,80.94,80.98,53871.0,79.595,79.6343,79.5753,79.6146,53871.0
2025-01-10 14:45:00,80.97,80.97,80.9,80.91,45829.0,79.6048,79.6048,79.536,79.5458,45829.0
2025-01-10 14:50:00,80.9,80.94,80.89,80.92,46852.0,79.536,79.5753,79.5261,79.5556,46852.0
2025-01-10 14:55:00,80.91,80.92,80.88,80.9,46684.0,79.5458,79.5556,79.5163,79.536,46684.0
2025-01-10 15:00:00,80.9,80.91,80.84,80.87,60244.0,79.536,79.5458,79.477,79.5065,60244.0
2025-01-10 15:05:00,80.86,80.9,80.84,80.84,57658.0,79.4967,79.536,79.477,79.477,57658.0
2025-01-10 15:10:00,80.84,80.86,80.75,80.77,92167.0,79.477,79.4967,79.3885,79.4082,92167.0
2025-01-10 15:15:00,80.78,80.79,80.65,80.7,136708.0,79.418,79.4278,79.2902,79.3394,136708.0
2025-01-10 15:20:00,80.7,80.78,80.68,80.69,110660.0,79.3394,79.418,79.3197,79.3295,110660.0
2025-01-10 15:25:00,80.69,80.7,80.62,80.68,107282.0,79.3295,79.3394,79.2607,79.3197,107282.0
2025-01-10 15:30:00,80.67,80.68,80.61,80.62,136003.0,79.3099,79.3197,79.2509,79.2607,136003.0
2025-01-10 15:35:00,80.63,80.67,80.58,80.66,109461.0,79.2705,79.3099,79.2214,79.3,109461.0
2025-01-10 15:40:00,80.66,80.69,80.63,80.66,121187.0,79.3,79.3295,79.2705,79.3,121187.0
2025-01-10 15:45:00,80.66,80.66,80.52,80.58,230272.0,79.3,79.3,79.1624,79.2214,230272.0
2025-01-10 15:50:00,80.58,80.64,80.51,80.63,314025.0,79.2214,79.2804,79.1526,79.2705,314025.0
2025-01-10 15:55:00,80.62,80.63,80.4,80.54,870245.0,79.2607,79.2705,79.0444,79.1821,870245.0
2025-01-13 09:30:00,80.15,80.74,80.06,80.67,475504.0,78.7986,79.3787,78.7101,79.3099,475504.0
2025-01-13 09:35:00,80.66,81.08,80.64,80.66,323494.0,79.3,79.7129,79.2804,79.3,323494.0
2025-01-13 09:40:00,80.63,80.7,80.37,80.47,230765.0,79.2705,79.3394,79.0149,79.1132,230765.0
2025-01-13 09:45:00,80.47,80.62,80.37,80.56,117076.0,79.1132,79.2607,79.0149,79.2017,117076.0
2025-01-13 09:50:00,80.56,80.58,80.3,80.44,161631.0,79.2017,79.2214,78.9461,79.0837,161631.0
2025-01-13 09:55:00,80.43,80.85,80.43,80.77,165747.0,79.0739,79.4868,79.0739,79.4082,165747.0
2025-01-13 10:00:00,80.76,80.86,80.7,80.72,171706.0,79.3983,79.4967,79.3394,79.359,171706.0
2025-01-13 10:05:00,80.72,80.84,80.62,80.74,116102.0,79.359,79.477,79.2607,79.3787,116102.0
2025-01-13 10:10:00,80.74,80.74,80.6,80.66,74441.0,79.3787,79.3787,79.241,79.3,74441.0
2025-01-13 10:15:00,80.66,80.67,80.52,80.62,79109.0,79.3,79.3099,79.1624,79.2607,79109.0
2025-01-13 10:20:00,80.62,80.73,80.61,80.62,160994.0,79.2607,79.3688,79.2509,79.2607,160994.0
2025-01-13 10:25:00,80.63,80.65,80.46,80.55,90946.0,79.2705,79.2902,79.1034,79.1919,90946.0
2025-01-13 10:30:00,80.54,80.65,80.54,80.62,78208.0,79.1821,79.2902,79.1821,79.2607,78208.0
2025-01-13 10:35:00,80.63,80.84,80.61,80.79,87673.0,79.2705,79.477,79.2509,79.4278,87673.0
2025-01-13 10:40:00,80.79,80.94,80.75,80.86,68733.0,79.4278,79.5753,79.3885,79.4967,68733.0
2025-01-13 10:45:00,80.87,80.95,80.82,80.85,73098.0,79.5065,79.5851,79.4573,79.4868,73098.0
2025-01-13 10:50:00,80.85,80.86,80.78,80.81,68042.0,79.4868,79.4967,79.418,79.4475,68042.0
2025-01-13 10:55:00,80.81,80.84,80.75,80.75,39258.0,79.4475,79.477,79.3885,79.3885,39258.0
2025-01-13 11:00:00,80.76,80.8,80.71,80.75,28849.0,79.3983,79.4377,79.3492,79.3885,28849.0
2025-01-13 11:05:00,80.75,80.8,80.73,80.75,47018.0,79.3885,79.4377,79.3688,79.3885,47018.0
2025-01-13 11:10:00,80.76,80.8,80.71,80.75,103919.0,79.3983,79.4377,79.3492,79.3885,103919.0
2025-01-13 11:15:00,80.76,80.81,80.73,80.73,38091.0,79.3983,79.4475,79.3688,79.3688,38091.0
2025-01-13 11:20:00,80.73,80.76,80.67,80.71,48943.0,79.3688,79.3983,79.3099,79.3492,48943.0
2025-01-13 11:25:00,80.7,80.74,80.66,80.67,30201.0,79.3394,79.3787,79.3,79.3099,30201.0
2025-01-13 11:30:00,80.66,80.68,80.6,80.64,58240.0,79.3,79.3197,79.241,79.2804,58240.0
2025-01-13 11:35:00,80.64,80.66,80.55,80.59,48717.0,79.2804,79.3,79.1919,79.2312,48717.0
2025-01-13 11:40:00,80.59,80.63,80.56,80.59,55081.0,79.2312,79.2705,79.2017,79.2312,55081.0
2025-01-13 11:45:00,80.59,80.6,80.52,80.57,46649.0,79.2312,79.241,79.1624,79.2115,46649.0
2025-01-13 11:50:00,80.56,80.58,80.45,80.47,43587.0,79.2017,79.2214,79.0936,79.1132,43587.0
2025-01-13 11:55:00,80.47,80.48,80.38,80.42,63001.0,79.1132,79.1231,79.0247,79.0641,63001.0
2025-01-13 12:00:00,80.42,80.5,80.41,80.44,39925.0,79.0641,79.1427,79.0542,79.0837,39925.0
2025-01-13 12:05:00,80.45,80.48,80.43,80.46,34122.0,79.0936,79.1231,79.0739,79.1034,34122.0
2025-01-13 12:10:00,80.46,80.47,80.4,80.42,28113.0,79.1034,79.1132,79.0444,79.0641,28113.0
2025-01-13 12:15:00,80.42,80.45,80.4,80.44,32325.0,79.0641,79.0936,79.0444,79.0837,32325.0
2025-01-13 12:20:00,80.43,80.43,80.35,80.41,60361.0,79.0739,79.0739,78.9953,79.0542,60361.0
2025-01-13 12:25:00,80.4,80.45,80.38,80.42,37613.0,79.0444,79.0936,79.0247,79.0641,37613.0
2025-01-13 12:30:00,80.42,80.46,80.39,80.44,31940.0,79.0641,79.1034,79.0346,79.0837,31940.0
2025-01-13 12:35:00,80.43,80.49,80.41,80.47,25044.0,79.0739,79.1329,79.0542,79.1132,25044.0
2025-01-13 12:40:00,80.48,80.55,80.46,80.5,55617.0,79.1231,79.1919,79.1034,79.1427,55617.0
2025-01-13 12:45:00,80.51,80.57,80.5,80.54,27694.0,79.1526,79.2115,79.1427,79.1821,27694.0
2025-01-13 12:50:00,80.54,80.54,80.5,80.52,32947.0,79.1821,79.1821,79.1427,79.1624,32947.0
2025-01-13 12:55:00,80.52,80.57,80.51,80.56,24541.0,79.1624,79.2115,79.1526,79.2017,24541.0
2025-01-13 13:00:00,80.55,80.56,80.48,80.52,34643.0,79.1919,79.2017,79.1231,79.1624,34643.0
2025-01-13 13:05:00,80.52,80.59,80.5,80.58,36935.0,79.1624,79.2312,79.1427,79.2214,36935.0
2025-01-13 13:10:00,80.59,80.76,80.58,80.73,58095.0,79.2312,79.3983,79.2214,79.3688,58095.0
2025-01-13 13:15:00,80.74,80.79,80.69,80.7,39068.0,79.3787,79.4278,79.3295,79.3394,39068.0
2025-01-13 13:20:00,80.69,80.71,80.66,80.68,19150.0,79.3295,79.3492,79.3,79.3197,19150.0
2025-01-13 13:25:00,80.68,80.72,80.67,80.72,22892.0,79.3197,79.359,79.3099,79.359,22892.0
2025-01-13 13:30:00,80.72,80.85,80.71,80.85,41530.0,79.359,79.4868,79.3492,79.4868,41530.0
2025-01-13 13:35:00,80.84,80.94,80.83,80.92,45156.0,79.477,79.5753,79.4672,79.5556,45156.0
2025-01-13 13:40:00,80.92,80.96,80.9,80.94,45717.0,79.5556,79.595,79.536,79.5753,45717.0
2025-01-13 13:45:00,80.94,81.0,80.93,80.99,37865.0,79.5753,79.6343,79.5655,79.6245,37865.0
2025-01-13 13:50:00,80.99,80.99,80.9,80.92,37317.0,79.6245,79.6245,79.536,79.5556,37317.0
2025-01-13 13:55:00,80.91,80.92,80.88,80.89,51112.0,79.5458,79.5556,79.5163,79.5261,51112.0
2025-01-13 14:00:00,80.88,80.88,80.81,80.81,39477.0,79.5163,79.5163,79.4475,79.4475,39477.0
2025-01-13 14:05:00,80.81,80.81,80.75,80.77,49728.0,79.4475,79.4475,79.3885,79.4082,49728.0
2025-01-13 14:10:00,80.77,80.81,80.73,80.75,46686.0,79.4082,79.4475,79.3688,79.3885,46686.0
2025-01-13 14:15:00,80.75,80.75,80.63,80.68,42456.0,79.3885,79.3885,79.2705,79.3197,42456.0
2025-01-13 14:20:00,80.67,80.73,80.67,80.72,36891.0,79.3099,79.3688,79.3099,79.359,36891.0
2025-01-13 14:25:00,80.72,80.79,80.71,80.78,39817.0,79.359,79.4278,79.3492,79.418,39817.0
2025-01-13 14:30:00,80.79,80.79,80.72,80.76,98860.0,79.4278,79.4278,79.359,79.3983,98860.0
2025-01-13 14:35:00,80.77,80.81,80.74,80.81,49672.0,79.4082,79.4475,79.3787,79.4475,49672.0
2025-01-13 14:40:00,80.81,80.87,80.8,80.83,41836.0,79.4475,79.5065,79.4377,79.4672,41836.0
2025-01-13 14:45:00,80.83,80.83,80.72,80.73,69076.0,79.4672,79.4672,79.359,79.3688,69076.0
2025-01-13 14:50:00,80.74,80.76,80.7,80.71,33967.0,79.3787,79.3983,79.3394,79.3492,33967.0
2025-01-13 14:55:00,80.71,80.74,80.7,80.73,33089.0,79.3492,79.3787,79.3394,79.3688,33089.0
2025-01-13 15:00:00,80.72,80.73,80.66,80.7,61138.0,79.359,79.3688,79.3,79.3394,61138.0
2025-01-13 15:05:00,80.7,80.7,80.63,80.64,54823.0,79.3394,79.3394,79.2705,79.2804,54823.0
2025-01-13 15:10:00,80.63,80.69,80.63,80.69,45251.0,79.2705,79.3295,79.2705,79.3295,45251.0
2025-01-13 15:15:00,80.68,80.74,80.66,80.73,53833.0,79.3197,79.3787,79.3,79.3688,53833.0
2025-01-13 15:20:00,80.72,80.73,80.67,80.67,50244.0,79.359,79.3688,79.3099,79.3099,50244.0
2025-01-13 15:25:00,80.67,80.72,80.67,80.69,52775.0,79.3099,79.359,79.3099,79.3295,52775.0
2025-01-13 15:30:00,80.68,80.73,80.67,80.7,50471.0,79.3197,79.3688,79.3099,79.3394,50471.0
2025-01-13 15:35:00,80.7,80.76,80.69,80.74,81855.0,79.3394,79.3983,79.3295,79.3787,81855.0
2025-01-13 15:40:00,80.75,80.75,80.61,80.63,105499.0,79.3885,79.3885,79.2509,79.2705,105499.0
2025-01-13 15:45:00,80.63,80.66,80.59,80.63,92123.0,79.2705,79.3,79.2312,79.2705,92123.0
2025-01-13 15:50:00,80.64,80.65,80.6,80.63,120003.0,79.2804,79.2902,79.241,79.2705,120003.0
2025-01-13 15:55:00,80.63,80.65,80.52,80.56,412151.0,79.2705,79.2902,79.1624,79.2017,412151.0
2025-01-14 09:30:00,82.4,82.65,82.17,82.2,531179.0,81.0107,81.2565,80.7846,80.8141,531179.0
2025-01-14 09:35:00,82.2,82.28,82.06,82.24,352053.0,80.8141,80.8927,80.6764,80.8534,352053.0
2025-01-14 09:40:00,82.21,82.27,81.86,82.11,195874.0,80.8239,80.8829,80.4798,80.7256,195874.0
2025-01-14 09:45:00,82.1,82.17,81.81,81.87,124915.0,80.7157,80.7846,80.4306,80.4896,124915.0
2025-01-14 09:50:00,81.86,81.94,81.76,81.78,179415.0,80.4798,80.5584,80.3815,80.4011,179415.0
2025-01-14 09:55:00,81.79,81.8,81.58,81.63,95902.0,80.411,80.4208,80.2045,80.2537,95902.0
2025-01-14 10:00:00,81.63,81.79,81.56,81.76,120932.0,80.2537,80.411,80.1849,80.3815,120932.0
2025-01-14 10:05:00,81.76,81.96,81.75,81.87,124438.0,80.3815,80.5781,80.3716,80.4896,124438.0
2025-01-14 10:10:00,81.87,81.97,81.86,81.95,71537.0,80.4896,80.5879,80.4798,80.5683,71537.0
2025-01-14 10:15:00,81.94,81.95,81.83,81.85,78405.0,80.5584,80.5683,80.4503,80.47,78405.0
2025-01-14 10:20:00,81.85,81.91,81.79,81.9,83256.0,80.47,80.529,80.411,80.5191,83256.0
2025-01-14 10:25:00,81.9,81.91,81.81,81.88,103587.0,80.5191,80.529,80.4306,80.4995,103587.0
2025-01-14 10:30:00,81.87,81.97,81.85,81.91,57094.0,80.4896,80.5879,80.47,80.529,57094.0
2025-01-14 10:35:00,81.92,82.02,81.88,81.89,115452.0,80.5388,80.6371,80.4995,80.5093,115452.0
2025-01-14 10:40:00,81.91,82.09,81.89,82.06,103266.0,80.529,80.7059,80.5093,80.6764,103266.0
2025-01-14 10:45:00,82.06,82.1,81.95,82.0,118944.0,80.6764,80.7157,80.5683,80.6174,118944.0
2025-01-14 10:50:00,81.99,82.0,81.9,81.93,59573.0,80.6076,80.6174,80.5191,80.5486,59573.0
2025-01-14 10:55:00,81.93,81.95,81.78,81.82,56517.0,80.5486,80.5683,80.4011,80.4405,56517.0
2025-01-14 11:00:00,81.83,81.84,81.63,81.67,61052.0,80.4503,80.4601,80.2537,80.293,61052.0
2025-01-14 11:05:00,81.67,81.75,81.66,81.72,51866.0,80.293,80.3716,80.2832,80.3422,51866.0
2025-01-14 11:10:00,81.72,81.79,81.7,81.79,36629.0,80.3422,80.411,80.3225,80.411,36629.0
2025-01-14 11:15:00,81.79,81.9,81.78,81.84,61030.0,80.411,80.5191,80.4011,80.4601,61030.0
2025-01-14 11:20:00,81.83,81.86,81.71,81.76,42468.0,80.4503,80.4798,80.3323,80.3815,42468.0
2025-01-14 11:25:00,81.76,81.79,81.67,81.74,64068.0,80.3815,80.411,80.293,80.3618,64068.0
2025-01-14 11:30:00,81.74,81.8,81.73,81.77,19474.0,80.3618,80.4208,80.352,80.3913,19474.0
2025-01-14 11:35:00,81.77,81.78,81.69,81.75,26280.0,80.3913,80.4011,80.3127,80.3716,26280.0
2025-01-14 11:40:00,81.75,81.86,81.71,81.79,83837.0,80.3716,80.4798,80.3323,80.411,83837.0
2025-01-14 11:45:00,81.79,81.9,81.79,81.84,27647.0,80.411,80.5191,80.411,80.4601,27647.0
2025-01-14 11:50:00,81.84,81.85,81.77,81.8,26876.0,80.4601,80.47,80.3913,80.4208,26876.0
2025-01-14 11:55:00,81.8,81.8,81.75,81.75,42688.0,80.4208,80.4208,80.3716,80.3716,42688.0
2025-01-14 12:00:00,81.74,81.81,81.73,81.77,52172.0,80.3618,80.4306,80.352,80.3913,52172.0
2025-01-14 12:05:00,81.77,81.83,81.76,81.78,29394.0,80.3913,80.4503,80.3815,80.4011,29394.0
2025-01-14 12:10:00,81.78,81.81,81.76,81.76,42020.0,80.4011,80.4306,80.3815,80.3815,42020.0
2025-01-14 12:15:00,81.74,81.84,81.74,81.8,32165.0,80.3618,80.4601,80.3618,80.4208,32165.0
2025-01-14 12:20:00,81.8,81.8,81.73,81.76,26594.0,80.4208,80.4208,80.352,80.3815,26594.0
2025-01-14 12:25:00,81.77,81.88,81.77,81.85,42620.0,80.3913,80.4995,80.3913,80.47,42620.0
2025-01-14 12:30:00,81.84,81.84,81.79,81.82,42397.0,80.4601,80.4601,80.411,80.4405,42397.0
2025-01-14 12:35:00,81.81,81.87,81.79,81.86,33880.0,80.4306,80.4896,80.411,80.4798,33880.0
2025-01-14 12:40:00,81.86,81.95,81.85,81.94,40562.0,80.4798,80.5683,80.47,80.5584,40562.0
2025-01-14 12:45:00,81.94,81.95,81.87,81.89,19749.0,80.5584,80.5683,80.4896,80.5093,19749.0
2025-01-14 12:50:00,81.88,81.89,81.84,81.85,19358.0,80.4995,80.5093,80.4601,80.47,19358.0
2025-01-14 12:55:00,81.84,81.88,81.83,81.86,28397.0,80.4601,80.4995,80.4503,80.4798,28397.0
2025-01-14 13:00:00,81.85,81.88,81.83,81.87,18118.0,80.47,80.4995,80.4503,80.4896,18118.0
2025-01-14 13:05:00,81.86,81.9,81.86,81.88,22501.0,80.4798,80.5191,80.4798,80.4995,22501.0
2025-01-14 13:10:00,81.88,81.89,81.85,81.86,23895.0,80.4995,80.5093,80.47,80.4798,23895.0
2025-01-14 13:15:00,81.85,81.85,81.7,81.7,52324.0,80.47,80.47,80.3225,80.3225,52324.0
2025-01-14 13:20:00,81.69,81.73,81.67,81.71,29580.0,80.3127,80.352,80.293,80.3323,29580.0
2025-01-14 13:25:00,81.71,81.77,81.71,81.74,24409.0,80.3323,80.3913,80.3323,80.3618,24409.0
2025-01-14 13:30:00,81.74,81.75,81.67,81.7,21466.0,80.3618,80.3716,80.293,80.3225,21466.0
2025-01-14 13:35:00,81.7,81.8,81.7,81.78,49295.0,80.3225,80.4208,80.3225,80.4011,49295.0
2025-01-14 13:40:00,81.79,81.88,81.78,81.88,34115.0,80.411,80.4995,80.4011,80.4995,34115.0
2025-01-14 13:45:00,81.87,81.87,81.83,81.84,54706.0,80.4896,80.4896,80.4503,80.4601,54706.0
2025-01-14 13:50:00,81.84,81.85,81.75,81.77,51267.0,80.4601,80.47,80.3716,80.3913,51267.0
2025-01-14 13:55:00,81.77,81.79,81.74,81.79,30612.0,80.3913,80.411,80.3618,80.411,30612.0
2025-01-14 14:00:00,81.79,81.8,81.7,81.79,40999.0,80.411,80.4208,80.3225,80.411,40999.0
2025-01-14 14:05:00,81.78,81.78,81.71,81.77,65515.0,80.4011,80.4011,80.3323,80.3913,65515.0
2025-01-14 14:10:00,81.78,81.87,81.75,81.87,52666.0,80.4011,80.4896,80.3716,80.4896,52666.0
2025-01-14 14:15:00,81.86,81.95,81.86,81.95,51958.0,80.4798,80.5683,80.4798,80.5683,51958.0
2025-01-14 14:20:00,81.96,81.98,81.92,81.97,75143.0,80.5781,80.5978,80.5388,80.5879,75143.0
2025-01-14 14:25:00,81.97,81.97,81.9,81.91,36973.0,80.5879,80.5879,80.5191,80.529,36973.0
2025-01-14 14:30:00,81.92,81.96,81.92,81.92,33458.0,80.5388,80.5781,80.5388,80.5388,33458.0
2025-01-14 14:35:00,81.92,81.95,81.91,81.92,28989.0,80.5388,80.5683,80.529,80.5388,28989.0
2025-01-14 14:40:00,81.92,81.93,81.88,81.89,37365.0,80.5388,80.5486,80.4995,80.5093,37365.0
2025-01-14 14:45:00,81.88,81.88,81.82,81.82,36960.0,80.4995,80.4995,80.4405,80.4405,36960.0
2025-01-14 14:50:00,81.83,81.85,81.74,81.75,74391.0,80.4503,80.47,80.3618,80.3716,74391.0
2025-01-14 14:55:00,81.74,81.77,81.65,81.68,120457.0,80.3618,80.3913,80.2733,80.3028,120457.0
2025-01-14 15:00:00,81.69,81.71,81.54,81.58,129437.0,80.3127,80.3323,80.1652,80.2045,129437.0
2025-01-14 15:05:00,81.58,81.6,81.52,81.53,94595.0,80.2045,80.2242,80.1455,80.1554,94595.0
2025-01-14 15:10:00,81.53,81.57,81.49,81.54,61342.0,80.1554,80.1947,80.116,80.1652,61342.0
2025-01-14 15:15:00,81.55,81.59,81.51,81.58,39476.0,80.175,80.2143,80.1357,80.2045,39476.0
2025-01-14 15:20:00,81.59,81.69,81.54,81.64,54227.0,80.2143,80.3127,80.1652,80.2635,54227.0
2025-01-14 15:25:00,81.64,81.68,81.62,81.66,28831.0,80.2635,80.3028,80.2438,80.2832,28831.0
2025-01-14 15:30:00,81.67,81.69,81.57,81.59,72193.0,80.293,80.3127,80.1947,80.2143,72193.0
2025-01-14 15:35:00,81.59,81.6,81.54,81.56,36432.0,80.2143,80.2242,80.1652,80.1849,36432.0
2025-01-14 15:40:00,81.58,81.61,81.54,81.61,58753.0,80.2045,80.234,80.1652,80.234,58753.0
2025-01-14 15:45:00,81.62,81.64,81.57,81.59,70721.0,80.2438,80.2635,80.1947,80.2143,70721.0
2025-01-14 15:50:00,81.59,81.67,81.59,81.66,92377.0,80.2143,80.293,80.2143,80.2832,92377.0
2025-01-14 15:55:00,81.66,81.72,81.64,81.69,389277.0,80.2832,80.3422,80.2635,80.3127,389277.0
2025-01-15 09:30:00,82.63,82.66,82.3,82.45,30361.0,81.2368,81.2663,80.9124,81.0598,30361.0
2025-01-15 09:35:00,82.41,82.5,82.18,82.44,351343.0,81.0205,81.109,80.7944,81.05,351343.0
2025-01-15 09:40:00,82.44,82.46,82.17,82.18,113805.0,81.05,81.0697,80.7846,80.7944,113805.0
2025-01-15 09:45:00,82.19,82.39,82.15,82.32,153520.0,80.8042,81.0009,80.7649,80.932,153520.0
2025-01-15 09:50:00,82.32,82.4,82.25,82.33,75484.0,80.932,81.0107,80.8632,80.9419,75484.0
2025-01-15 09:55:00,82.33,82.45,82.3,82.4,100036.0,80.9419,81.0598,80.9124,81.0107,100036.0
2025-01-15 10:00:00,82.4,82.41,82.25,82.36,74348.0,81.0107,81.0205,80.8632,80.9714,74348.0
2025-01-15 10:05:00,82.37,82.56,82.36,82.53,85699.0,80.9812,81.168,80.9714,81.1385,85699.0
2025-01-15 10:10:00,82.53,82.6,82.51,82.54,108552.0,81.1385,81.2073,81.1188,81.1483,108552.0
2025-01-15 10:15:00,82.54,82.63,82.51,82.6,129835.0,81.1483,81.2368,81.1188,81.2073,129835.0
2025-01-15 10:20:00,82.6,82.7,82.52,82.65,103879.0,81.2073,81.3056,81.1287,81.2565,103879.0
2025-01-15 10:25:00,82.65,82.77,82.64,82.73,93712.0,81.2565,81.3745,81.2466,81.3351,93712.0
2025-01-15 10:30:00,82.72,82.76,82.68,82.73,117568.0,81.3253,81.3646,81.286,81.3351,117568.0
2025-01-15 10:35:00,82.73,82.79,82.68,82.78,150399.0,81.3351,81.3941,81.286,81.3843,150399.0
2025-01-15 10:40:00,82.78,82.79,82.65,82.65,89576.0,81.3843,81.3941,81.2565,81.2565,89576.0
2025-01-15 10:45:00,82.67,82.69,82.59,82.62,83838.0,81.2761,81.2958,81.1975,81.227,83838.0
2025-01-15 10:50:00,82.62,82.64,82.56,82.57,56790.0,81.227,81.2466,81.168,81.1778,56790.0
2025-01-15 10:55:00,82.56,82.61,82.5,82.51,62305.0,81.168,81.2171,81.109,81.1188,62305.0
2025-01-15 11:00:00,82.51,82.55,82.51,82.53,54899.0,81.1188,81.1582,81.1188,81.1385,54899.0
2025-01-15 11:05:00,82.54,82.6,82.44,82.45,58297.0,81.1483,81.2073,81.05,81.0598,58297.0
2025-01-15 11:10:00,82.46,82.53,82.4,82.51,60659.0,81.0697,81.1385,81.0107,81.1188,60659.0
2025-01-15 11:15:00,82.52,82.55,82.42,82.45,47585.0,81.1287,81.1582,81.0304,81.0598,47585.0
2025-01-15 11:20:00,82.45,82.54,82.42,82.48,36139.0,81.0598,81.1483,81.0304,81.0893,36139.0
2025-01-15 11:25:00,82.48,82.53,82.45,82.45,48365.0,81.0893,81.1385,81.0598,81.0598,48365.0
2025-01-15 11:30:00,82.45,82.45,82.3,82.3,63495.0,81.0598,81.0598,80.9124,80.9124,63495.0
2025-01-15 11:35:00,82.31,82.41,82.31,82.4,30866.0,80.9222,81.0205,80.9222,81.0107,30866.0
2025-01-15 11:40:00,82.4,82.41,82.3,82.33,31444.0,81.0107,81.0205,80.9124,80.9419,31444.0
2025-01-15 11:45:00,82.33,82.44,82.32,82.42,53586.0,80.9419,81.05,80.932,81.0304,53586.0
2025-01-15 11:50:00,82.42,82.43,82.31,82.38,53535.0,81.0304,81.0402,80.9222,80.991,53535.0
2025-01-15 11:55:00,82.37,82.45,82.34,82.41,35988.0,80.9812,81.0598,80.9517,81.0205,35988.0
2025-01-15 12:00:00,82.41,82.5,82.38,82.48,32931.0,81.0205,81.109,80.991,81.0893,32931.0
2025-01-15 12:05:00,82.48,82.49,82.4,82.41,52210.0,81.0893,81.0992,81.0107,81.0205,52210.0
2025-01-15 12:10:00,82.4,82.47,82.39,82.46,21437.0,81.0107,81.0795,81.0009,81.0697,21437.0
2025-01-15 12:15:00,82.45,82.5,82.41,82.44,50266.0,81.0598,81.109,81.0205,81.05,50266.0
2025-01-15 12:20:00,82.44,82.45,82.39,82.41,26298.0,81.05,81.0598,81.0009,81.0205,26298.0
2025-01-15 12:25:00,82.42,82.42,82.38,82.4,37237.0,81.0304,81.0304,80.991,81.0107,37237.0
2025-01-15 12:30:00,82.39,82.45,82.39,82.44,32792.0,81.0009,81.0598,81.0009,81.05,32792.0
2025-01-15 12:35:00,82.44,82.45,82.4,82.44,42959.0,81.05,81.0598,81.0107,81.05,42959.0
2025-01-15 12:40:00,82.43,82.5,82.42,82.49,39913.0,81.0402,81.109,81.0304,81.0992,39913.0
2025-01-15 12:45:00,82.5,82.51,82.44,82.51,16530.0,81.109,81.1188,81.05,81.1188,16530.0
2025-01-15 12:50:00,82.5,82.51,82.46,82.49,27501.0,81.109,81.1188,81.0697,81.0992,27501.0
2025-01-15 12:55:00,82.49,82.49,82.45,82.48,18197.0,81.0992,81.0992,81.0598,81.0893,18197.0
2025-01-15 13:00:00,82.48,82.54,82.48,82.54,53344.0,81.0893,81.1483,81.0893,81.1483,53344.0
2025-01-15 13:05:00,82.54,82.58,82.53,82.55,30785.0,81.1483,81.1877,81.1385,81.1582,30785.0
2025-01-15 13:10:00,82.55,82.58,82.54,82.57,22151.0,81.1582,81.1877,81.1483,81.1778,22151.0
2025-01-15 13:15:00,82.56,82.57,82.54,82.57,16031.0,81.168,81.1778,81.1483,81.1778,16031.0
2025-01-15 13:20:00,82.58,82.58,82.52,82.54,29714.0,81.1877,81.1877,81.1287,81.1483,29714.0
2025-01-15 13:25:00,82.54,82.54,82.5,82.51,22972.0,81.1483,81.1483,81.109,81.1188,22972.0
2025-01-15 13:30:00,82.51,82.55,82.47,82.54,72365.0,81.1188,81.1582,81.0795,81.1483,72365.0
2025-01-15 13:35:00,82.55,82.57,82.51,82.53,32448.0,81.1582,81.1778,81.1188,81.1385,32448.0
2025-01-15 13:40:00,82.52,82.61,82.52,82.61,66037.0,81.1287,81.2171,81.1287,81.2171,66037.0
2025-01-15 13:45:00,82.61,82.62,82.58,82.61,23718.0,81.2171,81.227,81.1877,81.2171,23718.0
2025-01-15 13:50:00,82.62,82.63,82.59,82.59,28610.0,81.227,81.2368,81.1975,81.1975,28610.0
2025-01-15 13:55:00,82.59,82.6,82.53,82.55,28497.0,81.1975,81.2073,81.1385,81.1582,28497.0
2025-01-15 14:00:00,82.55,82.62,82.54,82.62,29510.0,81.1582,81.227,81.1483,81.227,29510.0
2025-01-15 14:05:00,82.62,82.63,82.54,82.58,69395.0,81.227,81.2368,81.1483,81.1877,69395.0
2025-01-15 14:10:00,82.57,82.58,82.51,82.56,44839.0,81.1778,81.1877,81.1188,81.168,44839.0
2025-01-15 14:15:00,82.56,82.57,82.54,82.56,21781.0,81.168,81.1778,81.1483,81.168,21781.0
2025-01-15 14:20:00,82.56,82.57,82.52,82.53,35269.0,81.168,81.1778,81.1287,81.1385,35269.0
2025-01-15 14:25:00,82.54,82.62,82.53,82.62,27120.0,81.1483,81.227,81.1385,81.227,27120.0
2025-01-15 14:30:00,82.62,82.68,82.6,82.65,75321.0,81.227,81.286,81.2073,81.2565,75321.0
2025-01-15 14:35:00,82.64,82.65,82.6,82.64,44577.0,81.2466,81.2565,81.2073,81.2466,44577.0
2025-01-15 14:40:00,82.64,82.65,82.59,82.6,67522.0,81.2466,81.2565,81.1975,81.2073,67522.0
2025-01-15 14:45:00,82.6,82.62,82.59,82.59,41042.0,81.2073,81.227,81.1975,81.1975,41042.0
2025-01-15 14:50:00,82.6,82.64,82.59,82.64,26587.0,81.2073,81.2466,81.1975,81.2466,26587.0
2025-01-15 14:55:00,82.63,82.65,82.58,82.59,46811.0,81.2368,81.2565,81.1877,81.1975,46811.0
2025-01-15 15:00:00,82.6,82.61,82.56,82.59,38430.0,81.2073,81.2171,81.168,81.1975,38430.0
2025-01-15 15:05:00,82.6,82.6,82.57,82.59,44527.0,81.2073,81.2073,81.1778,81.1975,44527.0
2025-01-15 15:10:00,82.59,82.62,82.57,82.6,45716.0,81.1975,81.227,81.1778,81.2073,45716.0
2025-01-15 15:15:00,82.59,82.65,82.59,82.61,46406.0,81.1975,81.2565,81.1975,81.2171,46406.0
2025-01-15 15:20:00,82.62,82.67,82.61,82.63,77067.0,81.227,81.2761,81.2171,81.2368,77067.0
2025-01-15 15:25:00,82.63,82.63,82.53,82.54,55341.0,81.2368,81.2368,81.1385,81.1483,55341.0
2025-01-15 15:30:00,82.53,82.57,82.5,82.53,91527.0,81.1385,81.1778,81.109,81.1385,91527.0
2025-01-15 15:35:00,82.53,82.56,82.49,82.51,99682.0,81.1385,81.168,81.0992,81.1188,99682.0
2025-01-15 15:40:00,82.51,82.54,82.48,82.5,73220.0,81.1188,81.1483,81.0893,81.109,73220.0
2025-01-15 15:45:00,82.5,82.52,82.42,82.45,123025.0,81.109,81.1287,81.0304,81.0598,123025.0
2025-01-15 15:50:00,82.45,82.5,82.35,82.38,132691.0,81.0598,81.109,80.9615,80.991,132691.0
2025-01-15 15:55:00,82.38,82.45,82.35,82.44,371725.0,80.991,81.0598,80.9615,81.05,371725.0
2025-01-16 09:30:00,82.02,82.09,81.82,81.93,165772.0,80.6371,80.7059,80.4405,80.5486,165772.0
2025-01-16 09:35:00,81.94,82.08,81.82,81.87,162457.0,80.5584,80.6961,80.4405,80.4896,162457.0
2025-01-16 09:40:00,81.88,82.13,81.85,82.06,125991.0,80.4995,80.7452,80.47,80.6764,125991.0
2025-01-16 09:45:00,82.06,82.06,81.83,81.91,109469.0,80.6764,80.6764,80.4503,80.529,109469.0
2025-01-16 09:50:00,81.92,81.98,81.91,81.95,78202.0,80.5388,80.5978,80.529,80.5683,78202.0
2025-01-16 09:55:00,81.96,82.07,81.94,81.98,110261.0,80.5781,80.6863,80.5584,80.5978,110261.0
2025-01-16 10:00:00,81.98,82.08,81.9,82.08,127125.0,80.5978,80.6961,80.5191,80.6961,127125.0
2025-01-16 10:05:00,82.08,82.13,81.98,82.0,68948.0,80.6961,80.7452,80.5978,80.6174,68948.0
2025-01-16 10:10:00,81.99,82.03,81.86,81.97,109025.0,80.6076,80.6469,80.4798,80.5879,109025.0
2025-01-16 10:15:00,81.95,82.04,81.94,82.03,73136.0,80.5683,80.6568,80.5584,80.6469,73136.0
2025-01-16 10:20:00,82.03,82.05,81.95,82.0,42036.0,80.6469,80.6666,80.5683,80.6174,42036.0
2025-01-16 10:25:00,82.01,82.04,81.92,81.95,54105.0,80.6273,80.6568,80.5388,80.5683,54105.0
2025-01-16 10:30:00,81.95,82.0,81.9,81.98,71538.0,80.5683,80.6174,80.5191,80.5978,71538.0
2025-01-16 10:35:00,81.98,82.04,81.9,82.04,191873.0,80.5978,80.6568,80.5191,80.6568,191873.0
2025-01-16 10:40:00,82.04,82.07,81.97,82.02,87505.0,80.6568,80.6863,80.5879,80.6371,87505.0
2025-01-16 10:45:00,82.01,82.04,81.96,82.0,105513.0,80.6273,80.6568,80.5781,80.6174,105513.0
2025-01-16 10:50:00,82.0,82.02,81.95,81.97,51764.0,80.6174,80.6371,80.5683,80.5879,51764.0
2025-01-16 10:55:00,81.98,82.04,81.96,82.0,47794.0,80.5978,80.6568,80.5781,80.6174,47794.0
2025-01-16 11:00:00,82.0,82.11,81.98,82.09,56725.0,80.6174,80.7256,80.5978,80.7059,56725.0
2025-01-16 11:05:00,82.09,82.22,82.06,82.2,74091.0,80.7059,80.8337,80.6764,80.8141,74091.0
2025-01-16 11:10:00,82.19,82.19,82.05,82.09,73601.0,80.8042,80.8042,80.6666,80.7059,73601.0
2025-01-16 11:15:00,82.1,82.18,82.08,82.17,57580.0,80.7157,80.7944,80.6961,80.7846,57580.0
2025-01-16 11:20:00,82.17,82.17,82.07,82.14,66777.0,80.7846,80.7846,80.6863,80.7551,66777.0
2025-01-16 11:25:00,82.14,82.2,82.11,82.17,93601.0,80.7551,80.8141,80.7256,80.7846,93601.0
2025-01-16 11:30:00,82.16,82.24,82.14,82.21,76006.0,80.7747,80.8534,80.7551,80.8239,76006.0
2025-01-16 11:35:00,82.2,82.21,82.17,82.19,35279.0,80.8141,80.8239,80.7846,80.8042,35279.0
2025-01-16 11:40:00,82.19,82.26,82.18,82.26,60618.0,80.8042,80.8731,80.7944,80.8731,60618.0
2025-01-16 11:45:00,82.26,82.28,82.22,82.28,46545.0,80.8731,80.8927,80.8337,80.8927,46545.0
2025-01-16 11:50:00,82.28,82.33,82.25,82.31,42707.0,80.8927,80.9419,80.8632,80.9222,42707.0
2025-01-16 11:55:00,82.32,82.33,82.27,82.31,33877.0,80.932,80.9419,80.8829,80.9222,33877.0
2025-01-16 12:00:00,82.31,82.32,82.25,82.27,44665.0,80.9222,80.932,80.8632,80.8829,44665.0
2025-01-16 12:05:00,82.27,82.34,82.25,82.33,48177.0,80.8829,80.9517,80.8632,80.9419,48177.0
2025-01-16 12:10:00,82.33,82.38,82.32,82.36,39591.0,80.9419,80.991,80.932,80.9714,39591.0
2025-01-16 12:15:00,82.35,82.43,82.32,82.41,55105.0,80.9615,81.0402,80.932,81.0205,55105.0
2025-01-16 12:20:00,82.42,82.56,82.41,82.56,70714.0,81.0304,81.168,81.0205,81.168,70714.0
2025-01-16 12:25:00,82.56,82.58,82.53,82.56,63187.0,81.168,81.1877,81.1385,81.168,63187.0
2025-01-16 12:30:00,82.55,82.59,82.52,82.52,59327.0,81.1582,81.1975,81.1287,81.1287,59327.0
2025-01-16 12:35:00,82.53,82.57,82.49,82.54,37451.0,81.1385,81.1778,81.0992,81.1483,37451.0
2025-01-16 12:40:00,82.55,82.58,82.52,82.52,40984.0,81.1582,81.1877,81.1287,81.1287,40984.0
2025-01-16 12:45:00,82.53,82.55,82.47,82.48,30362.0,81.1385,81.1582,81.0795,81.0893,30362.0
2025-01-16 12:50:00,82.48,82.48,82.45,82.45,28726.0,81.0893,81.0893,81.0598,81.0598,28726.0
2025-01-16 12:55:00,82.45,82.48,82.41,82.42,36797.0,81.0598,81.0893,81.0205,81.0304,36797.0
2025-01-16 13:00:00,82.42,82.45,82.39,82.45,44238.0,81.0304,81.0598,81.0009,81.0598,44238.0
2025-01-16 13:05:00,82.45,82.46,82.42,82.43,19476.0,81.0598,81.0697,81.0304,81.0402,19476.0
2025-01-16 13:10:00,82.44,82.47,82.43,82.47,35800.0,81.05,81.0795,81.0402,81.0795,35800.0
2025-01-16 13:15:00,82.47,82.47,82.45,82.47,22400.0,81.0795,81.0795,81.0598,81.0795,22400.0
2025-01-16 13:20:00,82.47,82.5,82.46,82.48,31689.0,81.0795,81.109,81.0697,81.0893,31689.0
2025-01-16 13:25:00,82.48,82.49,82.43,82.43,29924.0,81.0893,81.0992,81.0402,81.0402,29924.0
2025-01-16 13:30:00,82.42,82.43,82.39,82.41,39225.0,81.0304,81.0402,81.0009,81.0205,39225.0
2025-01-16 13:35:00,82.4,82.44,82.39,82.41,37904.0,81.0107,81.05,81.0009,81.0205,37904.0
2025-01-16 13:40:00,82.42,82.42,82.33,82.35,47155.0,81.0304,81.0304,80.9419,80.9615,47155.0
2025-01-16 13:45:00,82.35,82.38,82.29,82.34,50162.0,80.9615,80.991,80.9025,80.9517,50162.0
2025-01-16 13:50:00,82.35,82.37,82.31,82.37,48657.0,80.9615,80.9812,80.9222,80.9812,48657.0
2025-01-16 13:55:00,82.37,82.38,82.32,82.36,30661.0,80.9812,80.991,80.932,80.9714,30661.0
2025-01-16 14:00:00,82.36,82.36,82.3,82.33,42883.0,80.9714,80.9714,80.9124,80.9419,42883.0
2025-01-16 14:05:00,82.33,82.35,82.3,82.32,25580.0,80.9419,80.9615,80.9124,80.932,25580.0
2025-01-16 14:10:00,82.32,82.39,82.32,82.35,27761.0,80.932,81.0009,80.932,80.9615,27761.0
2025-01-16 14:15:00,82.36,82.41,82.35,82.39,28392.0,80.9714,81.0205,80.9615,81.0009,28392.0
2025-01-16 14:20:00,82.39,82.39,82.34,82.35,26355.0,81.0009,81.0009,80.9517,80.9615,26355.0
2025-01-16 14:25:00,82.35,82.39,82.34,82.37,26453.0,80.9615,81.0009,80.9517,80.9812,26453.0
2025-01-16 14:30:00,82.36,82.36,82.29,82.33,31586.0,80.9714,80.9714,80.9025,80.9419,31586.0
2025-01-16 14:35:00,82.33,82.36,82.31,82.36,22309.0,80.9419,80.9714,80.9222,80.9714,22309.0
2025-01-16 14:40:00,82.36,82.36,82.33,82.34,24317.0,80.9714,80.9714,80.9419,80.9517,24317.0
2025-01-16 14:45:00,82.34,82.38,82.33,82.37,21351.0,80.9517,80.991,80.9419,80.9812,21351.0
2025-01-16 14:50:00,82.37,82.42,82.35,82.4,32247.0,80.9812,81.0304,80.9615,81.0107,32247.0
2025-01-16 14:55:00,82.41,82.42,82.39,82.4,38997.0,81.0205,81.0304,81.0009,81.0107,38997.0
2025-01-16 15:00:00,82.39,82.41,82.37,82.39,23344.0,81.0009,81.0205,80.9812,81.0009,23344.0
2025-01-16 15:05:00,82.38,82.42,82.38,82.4,28746.0,80.991,81.0304,80.991,81.0107,28746.0
2025-01-16 15:10:00,82.41,82.45,82.39,82.42,42517.0,81.0205,81.0598,81.0009,81.0304,42517.0
2025-01-16 15:15:00,82.42,82.44,82.33,82.33,41297.0,81.0304,81.05,80.9419,80.9419,41297.0
2025-01-16 15:20:00,82.33,82.37,82.33,82.37,34571.0,80.9419,80.9812,80.9419,80.9812,34571.0
2025-01-16 15:25:00,82.38,82.41,82.35,82.35,51287.0,80.991,81.0205,80.9615,80.9615,51287.0
2025-01-16 15:30:00,82.35,82.41,82.34,82.41,32892.0,80.9615,81.0205,80.9517,81.0205,32892.0
2025-01-16 15:35:00,82.4,82.43,82.39,82.42,75038.0,81.0107,81.0402,81.0009,81.0304,75038.0
2025-01-16 15:40:00,82.41,82.45,82.41,82.45,79969.0,81.0205,81.0598,81.0205,81.0598,79969.0
2025-01-16 15:45:00,82.45,82.46,82.41,82.43,77051.0,81.0598,81.0697,81.0205,81.0402,77051.0
2025-01-16 15:50:00,82.43,82.49,82.41,82.42,126711.0,81.0402,81.0992,81.0205,81.0304,126711.0
2025-01-16 15:55:00,82.42,82.44,82.33,82.42,285334.0,81.0304,81.05,80.9419,81.0304,285334.0
2025-01-17 09:30:00,83.2,83.49,83.03,83.48,612935.0,81.7972,82.0823,81.6301,82.0725,612935.0
2025-01-17 09:35:00,83.48,83.64,83.34,83.53,368380.0,82.0725,82.2298,81.9348,82.1216,368380.0
2025-01-17 09:40:00,83.54,84.24,83.5,84.17,640570.0,82.1315,82.8197,82.0921,82.7508,640570.0
2025-01-17 09:45:00,84.19,84.64,84.19,84.43,651742.0,82.7705,83.2129,82.7705,83.0065,651742.0
2025-01-17 09:50:00,84.44,85.18,84.43,84.76,1031144.0,83.0163,83.7438,83.0065,83.3309,1031144.0
2025-01-17 09:55:00,84.74,85.59,84.7,85.36,1013329.0,83.3112,84.1469,83.2719,83.9208,1013329.0
2025-01-17 10:00:00,85.35,85.42,85.06,85.15,534610.0,83.911,83.9798,83.6258,83.7143,534610.0
2025-01-17 10:05:00,85.16,85.27,84.86,84.89,430089.0,83.7242,83.8323,83.4292,83.4587,430089.0
2025-01-17 10:10:00,84.89,85.21,84.79,84.86,357474.0,83.4587,83.7733,83.3604,83.4292,357474.0
2025-01-17 10:15:00,84.84,85.05,84.84,84.91,213544.0,83.4095,83.616,83.4095,83.4784,213544.0
2025-01-17 10:20:00,84.91,84.93,84.65,84.76,446447.0,83.4784,83.498,83.2228,83.3309,446447.0
2025-01-17 10:25:00,84.75,85.01,84.68,84.8,307079.0,83.3211,83.5767,83.2522,83.3702,307079.0
2025-01-17 10:30:00,84.8,84.91,84.75,84.82,230765.0,83.3702,83.4784,83.3211,83.3899,230765.0
2025-01-17 10:35:00,84.83,84.87,84.65,84.82,262038.0,83.3997,83.439,83.2228,83.3899,262038.0
2025-01-17 10:40:00,84.82,85.01,84.74,85.0,216308.0,83.3899,83.5767,83.3112,83.5669,216308.0
2025-01-17 10:45:00,85.0,85.1,84.92,85.06,195988.0,83.5669,83.6652,83.4882,83.6258,195988.0
2025-01-17 10:50:00,85.06,85.1,84.89,84.91,160940.0,83.6258,83.6652,83.4587,83.4784,160940.0
2025-01-17 10:55:00,84.91,85.22,84.91,85.22,207365.0,83.4784,83.7831,83.4784,83.7831,207365.0
2025-01-17 11:00:00,85.21,85.21,84.91,85.0,165632.0,83.7733,83.7733,83.4784,83.5669,165632.0
2025-01-17 11:05:00,84.98,84.98,84.78,84.9,137973.0,83.5472,83.5472,83.3506,83.4685,137973.0
2025-01-17 11:10:00,84.89,84.91,84.78,84.81,101637.0,83.4587,83.4784,83.3506,83.3801,101637.0
2025-01-17 11:15:00,84.82,84.82,84.66,84.7,169087.0,83.3899,83.3899,83.2326,83.2719,169087.0
2025-01-17 11:20:00,84.69,84.92,84.69,84.88,133864.0,83.2621,83.4882,83.2621,83.4489,133864.0
2025-01-17 11:25:00,84.89,84.9,84.68,84.7,129570.0,83.4587,83.4685,83.2522,83.2719,129570.0
2025-01-17 11:30:00,84.7,84.7,84.59,84.65,145589.0,83.2719,83.2719,83.1638,83.2228,145589.0
2025-01-17 11:35:00,84.66,84.81,84.66,84.78,122003.0,83.2326,83.3801,83.2326,83.3506,122003.0
2025-01-17 11:40:00,84.78,84.9,84.74,84.9,76755.0,83.3506,83.4685,83.3112,83.4685,76755.0
2025-01-17 11:45:00,84.89,84.91,84.73,84.83,215659.0,83.4587,83.4784,83.3014,83.3997,215659.0
2025-01-17 11:50:00,84.83,84.91,84.81,84.89,54873.0,83.3997,83.4784,83.3801,83.4587,54873.0
2025-01-17 11:55:00,84.89,84.89,84.75,84.85,103469.0,83.4587,83.4587,83.3211,83.4194,103469.0
2025-01-17 12:00:00,84.85,84.86,84.74,84.78,108918.0,83.4194,83.4292,83.3112,83.3506,108918.0
2025-01-17 12:05:00,84.77,84.81,84.74,84.75,66960.0,83.3407,83.3801,83.3112,83.3211,66960.0
2025-01-17 12:10:00,84.75,84.81,84.74,84.81,93327.0,83.3211,83.3801,83.3112,83.3801,93327.0
2025-01-17 12:15:00,84.81,84.85,84.78,84.84,69971.0,83.3801,83.4194,83.3506,83.4095,69971.0
2025-01-17 12:20:00,84.85,84.86,84.76,84.81,65453.0,83.4194,83.4292,83.3309,83.3801,65453.0
2025-01-17 12:25:00,84.81,84.86,84.75,84.81,55240.0,83.3801,83.4292,83.3211,83.3801,55240.0
2025-01-17 12:30:00,84.81,84.86,84.75,84.84,61981.0,83.3801,83.4292,83.3211,83.4095,61981.0
2025-01-17 12:35:00,84.85,84.87,84.76,84.79,55122.0,83.4194,83.439,83.3309,83.3604,55122.0
2025-01-17 12:40:00,84.78,84.81,84.7,84.81,111039.0,83.3506,83.3801,83.2719,83.3801,111039.0
2025-01-17 12:45:00,84.81,84.81,84.73,84.75,56353.0,83.3801,83.3801,83.3014,83.3211,56353.0
2025-01-17 12:50:00,84.76,84.78,84.74,84.77,45988.0,83.3309,83.3506,83.3112,83.3407,45988.0
2025-01-17 12:55:00,84.77,84.81,84.76,84.78,99703.0,83.3407,83.3801,83.3309,83.3506,99703.0
2025-01-17 13:00:00,84.78,84.81,84.71,84.72,67268.0,83.3506,83.3801,83.2817,83.2916,67268.0
2025-01-17 13:05:00,84.71,84.74,84.57,84.6,116381.0,83.2817,83.3112,83.1441,83.1736,116381.0
2025-01-17 13:10:00,84.61,84.68,84.59,84.66,101590.0,83.1834,83.2522,83.1638,83.2326,101590.0
2025-01-17 13:15:00,84.66,84.8,84.65,84.73,79643.0,83.2326,83.3702,83.2228,83.3014,79643.0
2025-01-17 13:20:00,84.73,84.76,84.7,84.73,60474.0,83.3014,83.3309,83.2719,83.3014,60474.0
2025-01-17 13:25:00,84.74,84.76,84.65,84.66,74547.0,83.3112,83.3309,83.2228,83.2326,74547.0
2025-01-17 13:30:00,84.66,84.67,84.55,84.66,70176.0,83.2326,83.2424,83.1244,83.2326,70176.0
2025-01-17 13:35:00,84.67,84.81,84.63,84.81,117721.0,83.2424,83.3801,83.2031,83.3801,117721.0
2025-01-17 13:40:00,84.81,84.83,84.77,84.8,48464.0,83.3801,83.3997,83.3407,83.3702,48464.0
2025-01-17 13:45:00,84.81,84.96,84.8,84.94,136799.0,83.3801,83.5275,83.3702,83.5079,136799.0
2025-01-17 13:50:00,84.94,84.95,84.85,84.89,94311.0,83.5079,83.5177,83.4194,83.4587,94311.0
2025-01-17 13:55:00,84.89,84.94,84.85,84.94,96385.0,83.4587,83.5079,83.4194,83.5079,96385.0
2025-01-17 14:00:00,84.94,85.09,84.93,85.06,174348.0,83.5079,83.6553,83.498,83.6258,174348.0
2025-01-17 14:05:00,85.06,85.21,85.06,85.16,141299.0,83.6258,83.7733,83.6258,83.7242,141299.0
2025-01-17 14:10:00,85.16,85.17,85.12,85.15,94572.0,83.7242,83.734,83.6848,83.7143,94572.0
2025-01-17 14:15:00,85.15,85.16,85.01,85.02,74445.0,83.7143,83.7242,83.5767,83.5865,74445.0
2025-01-17 14:20:00,85.02,85.1,85.0,85.09,120160.0,83.5865,83.6652,83.5669,83.6553,120160.0
2025-01-17 14:25:00,85.09,85.22,85.09,85.19,114179.0,83.6553,83.7831,83.6553,83.7536,114179.0
2025-01-17 14:30:00,85.19,85.21,85.09,85.2,121328.0,83.7536,83.7733,83.6553,83.7635,121328.0
2025-01-17 14:35:00,85.2,85.27,85.17,85.25,121324.0,83.7635,83.8323,83.734,83.8126,121324.0
2025-01-17 14:40:00,85.25,85.29,85.21,85.24,61948.0,83.8126,83.852,83.7733,83.8028,61948.0
2025-01-17 14:45:00,85.24,85.28,85.19,85.27,118146.0,83.8028,83.8421,83.7536,83.8323,118146.0
2025-01-17 14:50:00,85.27,85.43,85.26,85.38,164814.0,83.8323,83.9896,83.8225,83.9404,164814.0
2025-01-17 14:55:00,85.37,85.44,85.37,85.42,163543.0,83.9306,83.9994,83.9306,83.9798,163543.0
2025-01-17 15:00:00,85.42,85.43,85.08,85.09,142563.0,83.9798,83.9896,83.6455,83.6553,142563.0
2025-01-17 15:05:00,85.08,85.17,85.05,85.16,133610.0,83.6455,83.734,83.616,83.7242,133610.0
2025-01-17 15:10:00,85.16,85.17,85.05,85.06,114233.0,83.7242,83.734,83.616,83.6258,114233.0
2025-01-17 15:15:00,85.06,85.14,85.06,85.12,73319.0,83.6258,83.7045,83.6258,83.6848,73319.0
2025-01-17 15:20:00,85.13,85.15,85.1,85.13,83997.0,83.6947,83.7143,83.6652,83.6947,83997.0
2025-01-17 15:25:00,85.13,85.15,85.01,85.04,139605.0,83.6947,83.7143,83.5767,83.6062,139605.0
2025-01-17 15:30:00,85.03,85.06,84.97,85.03,148615.0,83.5963,83.6258,83.5374,83.5963,148615.0
2025-01-17 15:35:00,85.03,85.09,85.0,85.06,86882.0,83.5963,83.6553,83.5669,83.6258,86882.0
2025-01-17 15:40:00,85.06,85.1,84.99,85.08,154914.0,83.6258,83.6652,83.557,83.6455,154914.0
2025-01-17 15:45:00,85.09,85.12,84.99,85.05,287845.0,83.6553,83.6848,83.557,83.616,287845.0
2025-01-17 15:50:00,85.05,85.18,84.98,85.15,397229.0,83.616,83.7438,83.5472,83.7143,397229.0
2025-01-17 15:55:00,85.14,85.26,85.08,85.11,1012165.0,83.7045,83.8225,83.6455,83.675,1012165.0
2025-01-21 09:30:00,86.87,86.9,85.7,85.83,867513.0,85.4053,85.4348,84.255,84.3829,867513.0
2025-01-21 09:35:00,85.82,85.94,85.46,85.56,497145.0,84.373,84.491,84.0191,84.1174,497145.0
2025-01-21 09:40:00,85.56,85.61,85.23,85.47,359007.0,84.1174,84.1666,83.793,84.0289,359007.0
2025-01-21 09:45:00,85.47,85.86,85.41,85.77,321882.0,84.0289,84.4124,83.9699,84.3239,321882.0
2025-01-21 09:50:00,85.74,85.79,85.56,85.78,229656.0,84.2944,84.3435,84.1174,84.3337,229656.0
2025-01-21 09:55:00,85.79,85.96,85.43,85.52,238623.0,84.3435,84.5107,83.9896,84.0781,238623.0
2025-01-21 10:00:00,85.53,85.53,85.17,85.39,186708.0,84.0879,84.0879,83.734,83.9503,186708.0
2025-01-21 10:05:00,85.4,85.45,85.27,85.29,155903.0,83.9601,84.0093,83.8323,83.852,155903.0
2025-01-21 10:10:00,85.3,85.37,85.05,85.14,217493.0,83.8618,83.9306,83.616,83.7045,217493.0
2025-01-21 10:15:00,85.14,85.17,84.95,85.13,232836.0,83.7045,83.734,83.5177,83.6947,232836.0
2025-01-21 10:20:00,85.13,85.37,85.11,85.3,163948.0,83.6947,83.9306,83.675,83.8618,163948.0
2025-01-21 10:25:00,85.31,85.4,85.18,85.24,279825.0,83.8716,83.9601,83.7438,83.8028,279825.0
2025-01-21 10:30:00,85.23,85.26,85.07,85.18,141445.0,83.793,83.8225,83.6357,83.7438,141445.0
2025-01-21 10:35:00,85.18,85.4,85.15,85.4,110613.0,83.7438,83.9601,83.7143,83.9601,110613.0
2025-01-21 10:40:00,85.4,85.42,85.06,85.13,127176.0,83.9601,83.9798,83.6258,83.6947,127176.0
2025-01-21 10:45:00,85.13,85.3,85.06,85.28,184414.0,83.6947,83.8618,83.6258,83.8421,184414.0
2025-01-21 10:50:00,85.27,85.28,85.0,85.0,118098.0,83.8323,83.8421,83.5669,83.5669,118098.0
2025-01-21 10:55:00,84.99,85.09,84.92,85.08,137860.0,83.557,83.6553,83.4882,83.6455,137860.0
2025-01-21 11:00:00,85.07,85.25,85.04,85.25,146027.0,83.6357,83.8126,83.6062,83.8126,146027.0
2025-01-21 11:05:00,85.24,85.35,85.24,85.28,156152.0,83.8028,83.911,83.8028,83.8421,156152.0
2025-01-21 11:10:00,85.28,85.28,85.1,85.12,70969.0,83.8421,83.8421,83.6652,83.6848,70969.0
2025-01-21 11:15:00,85.12,85.53,85.12,85.51,98794.0,83.6848,84.0879,83.6848,84.0683,98794.0
2025-01-21 11:20:00,85.5,85.59,85.49,85.56,115734.0,84.0584,84.1469,84.0486,84.1174,115734.0
2025-01-21 11:25:00,85.56,85.61,85.5,85.56,71778.0,84.1174,84.1666,84.0584,84.1174,71778.0
2025-01-21 11:30:00,85.57,85.63,85.54,85.63,54350.0,84.1272,84.1862,84.0977,84.1862,54350.0
2025-01-21 11:35:00,85.62,85.63,85.49,85.53,87520.0,84.1764,84.1862,84.0486,84.0879,87520.0
2025-01-21 11:40:00,85.52,85.54,85.46,85.51,95290.0,84.0781,84.0977,84.0191,84.0683,95290.0
2025-01-21 11:45:00,85.49,85.61,85.48,85.57,77284.0,84.0486,84.1666,84.0388,84.1272,77284.0
2025-01-21 11:50:00,85.57,85.63,85.54,85.61,72691.0,84.1272,84.1862,84.0977,84.1666,72691.0
2025-01-21 11:55:00,85.6,85.67,85.56,85.61,99267.0,84.1567,84.2256,84.1174,84.1666,99267.0
2025-01-21 12:00:00,85.62,85.62,85.54,85.58,42148.0,84.1764,84.1764,84.0977,84.1371,42148.0
2025-01-21 12:05:00,85.57,85.71,85.57,85.7,140244.0,84.1272,84.2649,84.1272,84.255,140244.0
2025-01-21 12:10:00,85.69,85.71,85.58,85.61,48911.0,84.2452,84.2649,84.1371,84.1666,48911.0
2025-01-21 12:15:00,85.61,85.65,85.55,85.63,55737.0,84.1666,84.2059,84.1076,84.1862,55737.0
2025-01-21 12:20:00,85.63,85.63,85.53,85.62,45735.0,84.1862,84.1862,84.0879,84.1764,45735.0
2025-01-21 12:25:00,85.62,85.71,85.61,85.66,63811.0,84.1764,84.2649,84.1666,84.2157,63811.0
2025-01-21 12:30:00,85.67,85.68,85.58,85.59,42729.0,84.2256,84.2354,84.1371,84.1469,42729.0
2025-01-21 12:35:00,85.59,85.64,85.52,85.64,39073.0,84.1469,84.1961,84.0781,84.1961,39073.0
2025-01-21 12:40:00,85.64,85.67,85.6,85.62,47152.0,84.1961,84.2256,84.1567,84.1764,47152.0
2025-01-21 12:45:00,85.62,85.65,85.58,85.59,24601.0,84.1764,84.2059,84.1371,84.1469,24601.0
2025-01-21 12:50:00,85.59,85.63,85.57,85.63,34198.0,84.1469,84.1862,84.1272,84.1862,34198.0
2025-01-21 12:55:00,85.62,85.63,85.53,85.55,29921.0,84.1764,84.1862,84.0879,84.1076,29921.0
2025-01-21 13:00:00,85.54,85.58,85.51,85.54,43103.0,84.0977,84.1371,84.0683,84.0977,43103.0
2025-01-21 13:05:00,85.54,85.6,85.52,85.58,36252.0,84.0977,84.1567,84.0781,84.1371,36252.0
2025-01-21 13:10:00,85.58,85.59,85.52,85.53,35953.0,84.1371,84.1469,84.0781,84.0879,35953.0
2025-01-21 13:15:00,85.53,85.61,85.5,85.51,49425.0,84.0879,84.1666,84.0584,84.0683,49425.0
2025-01-21 13:20:00,85.52,85.64,85.52,85.62,50165.0,84.0781,84.1961,84.0781,84.1764,50165.0
2025-01-21 13:25:00,85.61,85.68,85.6,85.67,73507.0,84.1666,84.2354,84.1567,84.2256,73507.0
2025-01-21 13:30:00,85.67,85.68,85.59,85.6,47159.0,84.2256,84.2354,84.1469,84.1567,47159.0
2025-01-21 13:35:00,85.61,85.62,85.54,85.56,61288.0,84.1666,84.1764,84.0977,84.1174,61288.0
2025-01-21 13:40:00,85.56,85.6,85.54,85.58,37982.0,84.1174,84.1567,84.0977,84.1371,37982.0
2025-01-21 13:45:00,85.58,85.58,85.5,85.54,86152.0,84.1371,84.1371,84.0584,84.0977,86152.0
2025-01-21 13:50:00,85.53,85.57,85.5,85.53,55291.0,84.0879,84.1272,84.0584,84.0879,55291.0
2025-01-21 13:55:00,85.53,85.54,85.5,85.51,52552.0,84.0879,84.0977,84.0584,84.0683,52552.0
2025-01-21 14:00:00,85.51,85.53,85.5,85.51,24815.0,84.0683,84.0879,84.0584,84.0683,24815.0
2025-01-21 14:05:00,85.51,85.52,85.49,85.52,66593.0,84.0683,84.0781,84.0486,84.0781,66593.0
2025-01-21 14:10:00,85.52,85.55,85.5,85.52,56894.0,84.0781,84.1076,84.0584,84.0781,56894.0
2025-01-21 14:15:00,85.53,85.53,85.38,85.4,85272.0,84.0879,84.0879,83.9404,83.9601,85272.0
2025-01-21 14:20:00,85.4,85.43,85.36,85.36,182626.0,83.9601,83.9896,83.9208,83.9208,182626.0
2025-01-21 14:25:00,85.37,85.47,85.35,85.43,84699.0,83.9306,84.0289,83.911,83.9896,84699.0
2025-01-21 14:30:00,85.42,85.46,85.39,85.43,56847.0,83.9798,84.0191,83.9503,83.9896,56847.0
2025-01-21 14:35:00,85.44,85.48,85.41,85.48,38459.0,83.9994,84.0388,83.9699,84.0388,38459.0
2025-01-21 14:40:00,85.48,85.49,85.44,85.48,27228.0,84.0388,84.0486,83.9994,84.0388,27228.0
2025-01-21 14:45:00,85.48,85.51,85.46,85.49,32289.0,84.0388,84.0683,84.0191,84.0486,32289.0
2025-01-21 14:50:00,85.48,85.49,85.43,85.45,37231.0,84.0388,84.0486,83.9896,84.0093,37231.0
2025-01-21 14:55:00,85.45,85.5,85.45,85.48,33810.0,84.0093,84.0584,84.0093,84.0388,33810.0
2025-01-21 15:00:00,85.48,85.53,85.47,85.5,34510.0,84.0388,84.0879,84.0289,84.0584,34510.0
2025-01-21 15:05:00,85.5,85.52,85.49,85.51,42393.0,84.0584,84.0781,84.0486,84.0683,42393.0
2025-01-21 15:10:00,85.51,85.59,85.51,85.58,62537.0,84.0683,84.1469,84.0683,84.1371,62537.0
2025-01-21 15:15:00,85.58,85.59,85.55,85.58,34419.0,84.1371,84.1469,84.1076,84.1371,34419.0
2025-01-21 15:20:00,85.58,85.59,85.53,85.55,36626.0,84.1371,84.1469,84.0879,84.1076,36626.0
2025-01-21 15:25:00,85.56,85.59,85.54,85.56,53987.0,84.1174,84.1469,84.0977,84.1174,53987.0
2025-01-21 15:30:00,85.56,85.57,85.45,85.51,87762.0,84.1174,84.1272,84.0093,84.0683,87762.0
2025-01-21 15:35:00,85.51,85.61,85.5,85.59,85007.0,84.0683,84.1666,84.0584,84.1469,85007.0
2025-01-21 15:40:00,85.59,85.59,85.54,85.59,85600.0,84.1469,84.1469,84.0977,84.1469,85600.0
2025-01-21 15:45:00,85.59,85.59,85.5,85.57,131621.0,84.1469,84.1469,84.0584,84.1272,131621.0
2025-01-21 15:50:00,85.57,85.62,85.44,85.55,294577.0,84.1272,84.1764,83.9994,84.1076,294577.0
2025-01-21 15:55:00,85.55,85.57,85.38,85.4,572166.0,84.1076,84.1272,83.9404,83.9601,572166.0
2025-01-22 09:30:00,85.0,85.0,84.58,84.63,407780.0,83.5669,83.5669,83.1539,83.2031,407780.0
2025-01-22 09:35:00,84.61,84.76,84.42,84.56,445269.0,83.1834,83.3309,82.9966,83.1343,445269.0
2025-01-22 09:40:00,84.57,84.77,84.5,84.52,214207.0,83.1441,83.3407,83.0753,83.0949,214207.0
2025-01-22 09:45:00,84.54,84.91,84.5,84.87,111821.0,83.1146,83.4784,83.0753,83.439,111821.0
2025-01-22 09:50:00,84.88,85.0,84.84,84.96,103315.0,83.4489,83.5669,83.4095,83.5275,103315.0
2025-01-22 09:55:00,84.97,85.4,84.96,85.29,254712.0,83.5374,83.9601,83.5275,83.852,254712.0
2025-01-22 10:00:00,85.29,85.72,85.2,85.55,299819.0,83.852,84.2747,83.7635,84.1076,299819.0
2025-01-22 10:05:00,85.55,85.79,85.49,85.73,135026.0,84.1076,84.3435,84.0486,84.2845,135026.0
2025-01-22 10:10:00,85.72,85.99,85.64,85.87,158391.0,84.2747,84.5402,84.1961,84.4222,158391.0
2025-01-22 10:15:00,85.86,85.86,85.6,85.66,148029.0,84.4124,84.4124,84.1567,84.2157,148029.0
2025-01-22 10:20:00,85.66,85.77,85.51,85.61,197598.0,84.2157,84.3239,84.0683,84.1666,197598.0
2025-01-22 10:25:00,85.61,85.63,85.51,85.53,76317.0,84.1666,84.1862,84.0683,84.0879,76317.0
2025-01-22 10:30:00,85.53,85.65,85.48,85.63,74882.0,84.0879,84.2059,84.0388,84.1862,74882.0
2025-01-22 10:35:00,85.63,85.64,85.58,85.59,82669.0,84.1862,84.1961,84.1371,84.1469,82669.0
2025-01-22 10:40:00,85.6,85.74,85.6,85.63,79395.0,84.1567,84.2944,84.1567,84.1862,79395.0
2025-01-22 10:45:00,85.62,85.62,85.45,85.45,117616.0,84.1764,84.1764,84.0093,84.0093,117616.0
2025-01-22 10:50:00,85.46,85.48,85.26,85.34,87383.0,84.0191,84.0388,83.8225,83.9011,87383.0
2025-01-22 10:55:00,85.34,85.44,85.29,85.42,61469.0,83.9011,83.9994,83.852,83.9798,61469.0
2025-01-22 11:00:00,85.4,85.44,85.33,85.43,71835.0,83.9601,83.9994,83.8913,83.9896,71835.0
2025-01-22 11:05:00,85.44,85.55,85.43,85.47,71139.0,83.9994,84.1076,83.9896,84.0289,71139.0
2025-01-22 11:10:00,85.47,85.5,85.3,85.4,108260.0,84.0289,84.0584,83.8618,83.9601,108260.0
2025-01-22 11:15:00,85.39,85.54,85.39,85.54,57388.0,83.9503,84.0977,83.9503,84.0977,57388.0
2025-01-22 11:20:00,85.54,85.57,85.48,85.56,65840.0,84.0977,84.1272,84.0388,84.1174,65840.0
2025-01-22 11:25:00,85.57,85.6,85.51,85.59,74261.0,84.1272,84.1567,84.0683,84.1469,74261.0
2025-01-22 11:30:00,85.58,85.7,85.58,85.64,55558.0,84.1371,84.255,84.1371,84.1961,55558.0
2025-01-22 11:35:00,85.65,85.75,85.63,85.71,45216.0,84.2059,84.3042,84.1862,84.2649,45216.0
2025-01-22 11:40:00,85.7,85.73,85.67,85.67,39082.0,84.255,84.2845,84.2256,84.2256,39082.0
2025-01-22 11:45:00,85.67,85.71,85.65,85.69,35480.0,84.2256,84.2649,84.2059,84.2452,35480.0
2025-01-22 11:50:00,85.69,85.76,85.68,85.72,47306.0,84.2452,84.314,84.2354,84.2747,47306.0
2025-01-22 11:55:00,85.73,85.8,85.72,85.77,61559.0,84.2845,84.3534,84.2747,84.3239,61559.0
2025-01-22 12:00:00,85.77,85.8,85.73,85.79,43155.0,84.3239,84.3534,84.2845,84.3435,43155.0
2025-01-22 12:05:00,85.8,85.9,85.78,85.88,67869.0,84.3534,84.4517,84.3337,84.432,67869.0
2025-01-22 12:10:00,85.9,85.95,85.88,85.92,101518.0,84.4517,84.5008,84.432,84.4713,101518.0
2025-01-22 12:15:00,85.92,85.98,85.91,85.98,56292.0,84.4713,84.5303,84.4615,84.5303,56292.0
2025-01-22 12:20:00,85.98,86.05,85.96,86.0,115497.0,84.5303,84.5991,84.5107,84.55,115497.0
2025-01-22 12:25:00,86.01,86.06,85.99,85.99,76172.0,84.5598,84.609,84.5402,84.5402,76172.0
2025-01-22 12:30:00,85.99,86.07,85.95,86.06,50348.0,84.5402,84.6188,84.5008,84.609,50348.0
2025-01-22 12:35:00,86.06,86.12,86.03,86.05,40776.0,84.609,84.668,84.5795,84.5991,40776.0
2025-01-22 12:40:00,86.06,86.06,85.96,85.96,128528.0,84.609,84.609,84.5107,84.5107,128528.0
2025-01-22 12:45:00,85.96,86.05,85.96,86.0,69619.0,84.5107,84.5991,84.5107,84.55,69619.0
2025-01-22 12:50:00,86.01,86.09,86.01,86.08,41251.0,84.5598,84.6385,84.5598,84.6286,41251.0
2025-01-22 12:55:00,86.09,86.09,86.04,86.07,37722.0,84.6385,84.6385,84.5893,84.6188,37722.0
2025-01-22 13:00:00,86.07,86.09,86.04,86.05,32856.0,84.6188,84.6385,84.5893,84.5991,32856.0
2025-01-22 13:05:00,86.05,86.1,86.04,86.09,46915.0,84.5991,84.6483,84.5893,84.6385,46915.0
2025-01-22 13:10:00,86.09,86.16,86.06,86.16,60851.0,84.6385,84.7073,84.609,84.7073,60851.0
2025-01-22 13:15:00,86.16,86.26,86.15,86.25,70489.0,84.7073,84.8056,84.6975,84.7958,70489.0
2025-01-22 13:20:00,86.24,86.29,86.22,86.22,67052.0,84.7859,84.8351,84.7663,84.7663,67052.0
2025-01-22 13:25:00,86.22,86.24,86.16,86.22,43267.0,84.7663,84.7859,84.7073,84.7663,43267.0
2025-01-22 13:30:00,86.24,86.36,86.23,86.35,59318.0,84.7859,84.9039,84.7761,84.8941,59318.0
2025-01-22 13:35:00,86.36,86.44,86.28,86.31,83183.0,84.9039,84.9826,84.8253,84.8548,83183.0
2025-01-22 13:40:00,86.31,86.41,86.31,86.37,66045.0,84.8548,84.9531,84.8548,84.9138,66045.0
2025-01-22 13:45:00,86.36,86.45,86.36,86.4,69211.0,84.9039,84.9924,84.9039,84.9432,69211.0
2025-01-22 13:50:00,86.39,86.41,86.33,86.34,64817.0,84.9334,84.9531,84.8744,84.8843,64817.0
2025-01-22 13:55:00,86.34,86.36,86.3,86.33,50194.0,84.8843,84.9039,84.8449,84.8744,50194.0
2025-01-22 14:00:00,86.34,86.36,86.31,86.31,47461.0,84.8843,84.9039,84.8548,84.8548,47461.0
2025-01-22 14:05:00,86.31,86.32,86.28,86.29,46081.0,84.8548,84.8646,84.8253,84.8351,46081.0
2025-01-22 14:10:00,86.29,86.33,86.28,86.3,38561.0,84.8351,84.8744,84.8253,84.8449,38561.0
2025-01-22 14:15:00,86.31,86.33,86.25,86.27,44271.0,84.8548,84.8744,84.7958,84.8154,44271.0
2025-01-22 14:20:00,86.28,86.29,86.25,86.28,54397.0,84.8253,84.8351,84.7958,84.8253,54397.0
2025-01-22 14:25:00,86.27,86.28,86.23,86.25,47584.0,84.8154,84.8253,84.7761,84.7958,47584.0
2025-01-22 14:30:00,86.25,86.27,86.19,86.23,66488.0,84.7958,84.8154,84.7368,84.7761,66488.0
2025-01-22 14:35:00,86.23,86.26,86.18,86.22,32942.0,84.7761,84.8056,84.727,84.7663,32942.0
2025-01-22 14:40:00,86.22,86.24,86.18,86.24,42066.0,84.7663,84.7859,84.727,84.7859,42066.0
2025-01-22 14:45:00,86.24,86.27,86.19,86.2,56098.0,84.7859,84.8154,84.7368,84.7466,56098.0
2025-01-22 14:50:00,86.2,86.24,86.19,86.2,104723.0,84.7466,84.7859,84.7368,84.7466,104723.0
2025-01-22 14:55:00,86.2,86.24,86.19,86.21,31906.0,84.7466,84.7859,84.7368,84.7565,31906.0
2025-01-22 15:00:00,86.21,86.28,86.19,86.28,76262.0,84.7565,84.8253,84.7368,84.8253,76262.0
2025-01-22 15:05:00,86.27,86.28,86.22,86.27,33203.0,84.8154,84.8253,84.7663,84.8154,33203.0
2025-01-22 15:10:00,86.27,86.29,86.24,86.28,35595.0,84.8154,84.8351,84.7859,84.8253,35595.0
2025-01-22 15:15:00,86.27,86.33,86.26,86.29,37186.0,84.8154,84.8744,84.8056,84.8351,37186.0
2025-01-22 15:20:00,86.29,86.35,86.29,86.34,46153.0,84.8351,84.8941,84.8351,84.8843,46153.0
2025-01-22 15:25:00,86.34,86.35,86.32,86.34,75261.0,84.8843,84.8941,84.8646,84.8843,75261.0
2025-01-22 15:30:00,86.35,86.35,86.29,86.32,82173.0,84.8941,84.8941,84.8351,84.8646,82173.0
2025-01-22 15:35:00,86.33,86.33,86.27,86.32,74177.0,84.8744,84.8744,84.8154,84.8646,74177.0
2025-01-22 15:40:00,86.32,86.38,86.26,86.37,141714.0,84.8646,84.9236,84.8056,84.9138,141714.0
2025-01-22 15:45:00,86.37,86.37,86.27,86.33,83093.0,84.9138,84.9138,84.8154,84.8744,83093.0
2025-01-22 15:50:00,86.32,86.38,86.3,86.31,170640.0,84.8646,84.9236,84.8449,84.8548,170640.0
2025-01-22 15:55:00,86.31,86.54,86.3,86.43,508956.0,84.8548,85.0809,84.8449,84.9727,508956.0
2025-01-23 09:30:00,85.8,85.92,85.16,85.29,451428.0,84.3534,84.4713,83.7242,83.852,451428.0
2025-01-23 09:35:00,85.29,85.56,85.11,85.22,284613.0,83.852,84.1174,83.675,83.7831,284613.0
2025-01-23 09:40:00,85.23,85.37,84.98,85.18,202631.0,83.793,83.9306,83.5472,83.7438,202631.0
2025-01-23 09:45:00,85.12,85.22,84.96,85.04,179575.0,83.6848,83.7831,83.5275,83.6062,179575.0
2025-01-23 09:50:00,85.04,85.19,85.03,85.16,216533.0,83.6062,83.7536,83.5963,83.7242,216533.0
2025-01-23 09:55:00,85.15,85.26,85.09,85.25,98067.0,83.7143,83.8225,83.6553,83.8126,98067.0
2025-01-23 10:00:00,85.25,85.28,85.13,85.19,72309.0,83.8126,83.8421,83.6947,83.7536,72309.0
2025-01-23 10:05:00,85.18,85.23,85.09,85.11,155178.0,83.7438,83.793,83.6553,83.675,155178.0
2025-01-23 10:10:00,85.1,85.34,85.09,85.3,64473.0,83.6652,83.9011,83.6553,83.8618,64473.0
2025-01-23 10:15:00,85.31,85.39,85.28,85.38,85580.0,83.8716,83.9503,83.8421,83.9404,85580.0
2025-01-23 10:20:00,85.36,85.5,85.34,85.4,95430.0,83.9208,84.0584,83.9011,83.9601,95430.0
2025-01-23 10:25:00,85.4,85.4,85.32,85.35,112013.0,83.9601,83.9601,83.8815,83.911,112013.0
2025-01-23 10:30:00,85.35,85.39,85.28,85.38,79232.0,83.911,83.9503,83.8421,83.9404,79232.0
2025-01-23 10:35:00,85.37,85.4,85.33,85.37,38879.0,83.9306,83.9601,83.8913,83.9306,38879.0
2025-01-23 10:40:00,85.36,85.46,85.36,85.44,50014.0,83.9208,84.0191,83.9208,83.9994,50014.0
2025-01-23 10:45:00,85.43,85.49,85.33,85.48,111140.0,83.9896,84.0486,83.8913,84.0388,111140.0
2025-01-23 10:50:00,85.48,85.51,85.39,85.4,48556.0,84.0388,84.0683,83.9503,83.9601,48556.0
2025-01-23 10:55:00,85.4,85.45,85.34,85.35,44915.0,83.9601,84.0093,83.9011,83.911,44915.0
2025-01-23 11:00:00,85.35,85.4,85.33,85.38,57017.0,83.911,83.9601,83.8913,83.9404,57017.0
2025-01-23 11:05:00,85.38,85.38,85.3,85.34,76108.0,83.9404,83.9404,83.8618,83.9011,76108.0
2025-01-23 11:10:00,85.34,85.41,85.21,85.41,75868.0,83.9011,83.9699,83.7733,83.9699,75868.0
2025-01-23 11:15:00,85.41,85.44,85.33,85.37,43844.0,83.9699,83.9994,83.8913,83.9306,43844.0
2025-01-23 11:20:00,85.38,85.45,85.37,85.41,46578.0,83.9404,84.0093,83.9306,83.9699,46578.0
2025-01-23 11:25:00,85.4,85.43,85.29,85.41,48762.0,83.9601,83.9896,83.852,83.9699,48762.0
2025-01-23 11:30:00,85.41,85.58,85.41,85.57,106181.0,83.9699,84.1371,83.9699,84.1272,106181.0
2025-01-23 11:35:00,85.56,85.56,85.35,85.36,71229.0,84.1174,84.1174,83.911,83.9208,71229.0
2025-01-23 11:40:00,85.36,85.59,85.35,85.56,89310.0,83.9208,84.1469,83.911,84.1174,89310.0
2025-01-23 11:45:00,85.53,86.18,85.51,86.14,393288.0,84.0879,84.727,84.0683,84.6876,393288.0
2025-01-23 11:50:00,86.15,86.15,85.8,85.89,202454.0,84.6975,84.6975,84.3534,84.4418,202454.0
2025-01-23 11:55:00,85.9,85.96,85.69,85.75,151854.0,84.4517,84.5107,84.2452,84.3042,151854.0
2025-01-23 12:00:00,85.74,85.81,85.63,85.66,89401.0,84.2944,84.3632,84.1862,84.2157,89401.0
2025-01-23 12:05:00,85.67,85.76,85.64,85.64,67603.0,84.2256,84.314,84.1961,84.1961,67603.0
2025-01-23 12:10:00,85.66,85.72,85.64,85.7,36007.0,84.2157,84.2747,84.1961,84.255,36007.0
2025-01-23 12:15:00,85.7,85.77,85.67,85.71,33864.0,84.255,84.3239,84.2256,84.2649,33864.0
2025-01-23 12:20:00,85.71,85.73,85.65,85.67,33984.0,84.2649,84.2845,84.2059,84.2256,33984.0
2025-01-23 12:25:00,85.68,85.71,85.65,85.67,23289.0,84.2354,84.2649,84.2059,84.2256,23289.0
2025-01-23 12:30:00,85.68,85.74,85.66,85.71,23232.0,84.2354,84.2944,84.2157,84.2649,23232.0
2025-01-23 12:35:00,85.72,85.77,85.69,85.72,50710.0,84.2747,84.3239,84.2452,84.2747,50710.0
2025-01-23 12:40:00,85.73,85.78,85.72,85.76,28949.0,84.2845,84.3337,84.2747,84.314,28949.0
2025-01-23 12:45:00,85.75,85.77,85.7,85.72,32166.0,84.3042,84.3239,84.255,84.2747,32166.0
2025-01-23 12:50:00,85.72,85.76,85.71,85.72,24381.0,84.2747,84.314,84.2649,84.2747,24381.0
2025-01-23 12:55:00,85.73,85.77,85.73,85.74,12554.0,84.2845,84.3239,84.2845,84.2944,12554.0
2025-01-23 13:00:00,85.74,85.81,85.74,85.75,36376.0,84.2944,84.3632,84.2944,84.3042,36376.0
2025-01-23 13:05:00,85.76,85.82,85.73,85.81,44204.0,84.314,84.373,84.2845,84.3632,44204.0
2025-01-23 13:10:00,85.81,85.95,85.81,85.92,46870.0,84.3632,84.5008,84.3632,84.4713,46870.0
2025-01-23 13:15:00,85.92,85.93,85.79,85.84,81177.0,84.4713,84.4812,84.3435,84.3927,81177.0
2025-01-23 13:20:00,85.84,85.86,85.72,85.84,30190.0,84.3927,84.4124,84.2747,84.3927,30190.0
2025-01-23 13:25:00,85.84,85.84,85.75,85.77,25851.0,84.3927,84.3927,84.3042,84.3239,25851.0
2025-01-23 13:30:00,85.78,85.8,85.72,85.76,29201.0,84.3337,84.3534,84.2747,84.314,29201.0
2025-01-23 13:35:00,85.76,85.8,85.72,85.76,32857.0,84.314,84.3534,84.2747,84.314,32857.0
2025-01-23 13:40:00,85.75,85.78,85.71,85.76,27559.0,84.3042,84.3337,84.2649,84.314,27559.0
2025-01-23 13:45:00,85.76,85.81,85.74,85.79,52247.0,84.314,84.3632,84.2944,84.3435,52247.0
2025-01-23 13:50:00,85.79,85.81,85.76,85.81,20126.0,84.3435,84.3632,84.314,84.3632,20126.0
2025-01-23 13:55:00,85.8,85.81,85.76,85.76,20681.0,84.3534,84.3632,84.314,84.314,20681.0
2025-01-23 14:00:00,85.76,85.81,85.75,85.77,26758.0,84.314,84.3632,84.3042,84.3239,26758.0
2025-01-23 14:05:00,85.76,85.77,85.74,85.75,19899.0,84.314,84.3239,84.2944,84.3042,19899.0
2025-01-23 14:10:00,85.75,85.78,85.73,85.75,49929.0,84.3042,84.3337,84.2845,84.3042,49929.0
2025-01-23 14:15:00,85.75,85.81,85.74,85.8,48069.0,84.3042,84.3632,84.2944,84.3534,48069.0
2025-01-23 14:20:00,85.8,85.89,85.78,85.88,52123.0,84.3534,84.4418,84.3337,84.432,52123.0
2025-01-23 14:25:00,85.89,85.9,85.84,85.85,37321.0,84.4418,84.4517,84.3927,84.4025,37321.0
2025-01-23 14:30:00,85.84,85.9,85.82,85.89,36421.0,84.3927,84.4517,84.373,84.4418,36421.0
2025-01-23 14:35:00,85.88,85.91,85.85,85.89,48349.0,84.432,84.4615,84.4025,84.4418,48349.0
2025-01-23 14:40:00,85.9,85.92,85.85,85.87,45307.0,84.4517,84.4713,84.4025,84.4222,45307.0
2025-01-23 14:45:00,85.87,85.95,85.86,85.95,91245.0,84.4222,84.5008,84.4124,84.5008,91245.0
2025-01-23 14:50:00,85.97,86.02,85.95,85.99,105890.0,84.5205,84.5697,84.5008,84.5402,105890.0
2025-01-23 14:55:00,85.99,86.0,85.95,85.97,86580.0,84.5402,84.55,84.5008,84.5205,86580.0
2025-01-23 15:00:00,85.96,85.99,85.92,85.97,47496.0,84.5107,84.5402,84.4713,84.5205,47496.0
2025-01-23 15:05:00,85.99,86.06,85.99,86.05,38614.0,84.5402,84.609,84.5402,84.5991,38614.0
2025-01-23 15:10:00,86.05,86.15,86.04,86.14,51359.0,84.5991,84.6975,84.5893,84.6876,51359.0
2025-01-23 15:15:00,86.15,86.2,86.13,86.16,54443.0,84.6975,84.7466,84.6778,84.7073,54443.0
2025-01-23 15:20:00,86.17,86.2,86.11,86.13,53382.0,84.7171,84.7466,84.6581,84.6778,53382.0
2025-01-23 15:25:00,86.12,86.15,86.09,86.09,42120.0,84.668,84.6975,84.6385,84.6385,42120.0
2025-01-23 15:30:00,86.1,86.11,86.04,86.11,78133.0,84.6483,84.6581,84.5893,84.6581,78133.0
2025-01-23 15:35:00,86.11,86.16,86.09,86.11,48565.0,84.6581,84.7073,84.6385,84.6581,48565.0
2025-01-23 15:40:00,86.11,86.14,86.01,86.02,74342.0,84.6581,84.6876,84.5598,84.5697,74342.0
2025-01-23 15:45:00,86.02,86.06,85.93,85.95,109001.0,84.5697,84.609,84.4812,84.5008,109001.0
2025-01-23 15:50:00,85.95,85.98,85.93,85.95,126082.0,84.5008,84.5303,84.4812,84.5008,126082.0
2025-01-23 15:55:00,85.95,86.1,85.95,86.09,276337.0,84.5008,84.6483,84.5008,84.6385,276337.0
2025-01-24 09:30:00,86.71,87.2,86.6,86.66,663072.0,85.248,85.7298,85.1399,85.1989,663072.0
2025-01-24 09:35:00,86.67,86.94,86.62,86.84,249076.0,85.2087,85.4741,85.1595,85.3758,249076.0
2025-01-24 09:40:00,86.82,86.95,86.67,86.85,180648.0,85.3562,85.484,85.2087,85.3857,180648.0
2025-01-24 09:45:00,86.86,86.96,86.48,86.51,161449.0,85.3955,85.4938,85.0219,85.0514,161449.0
2025-01-24 09:50:00,86.51,86.64,86.48,86.61,176344.0,85.0514,85.1792,85.0219,85.1497,176344.0
2025-01-24 09:55:00,86.61,86.7,86.53,86.59,111495.0,85.1497,85.2382,85.0711,85.13,111495.0
2025-01-24 10:00:00,86.57,86.78,86.52,86.77,230338.0,85.1104,85.3168,85.0612,85.307,230338.0
2025-01-24 10:05:00,86.77,87.07,86.77,87.06,284150.0,85.307,85.602,85.307,85.5921,284150.0
2025-01-24 10:10:00,87.06,87.11,86.96,87.0,206923.0,85.5921,85.6413,85.4938,85.5331,206923.0
2025-01-24 10:15:00,87.0,87.13,86.97,87.0,261675.0,85.5331,85.6609,85.5036,85.5331,261675.0
2025-01-24 10:20:00,86.98,87.08,86.96,87.04,145751.0,85.5135,85.6118,85.4938,85.5725,145751.0
2025-01-24 10:25:00,87.04,87.11,86.96,87.03,107183.0,85.5725,85.6413,85.4938,85.5626,107183.0
2025-01-24 10:30:00,87.03,87.08,86.97,86.98,89674.0,85.5626,85.6118,85.5036,85.5135,89674.0
2025-01-24 10:35:00,86.98,87.04,86.86,86.9,68659.0,85.5135,85.5725,85.3955,85.4348,68659.0
2025-01-24 10:40:00,86.91,87.0,86.89,87.0,52024.0,85.4446,85.5331,85.425,85.5331,52024.0
2025-01-24 10:45:00,87.0,87.19,86.95,87.18,85741.0,85.5331,85.7199,85.484,85.7101,85741.0
2025-01-24 10:50:00,87.18,87.53,87.17,87.38,282496.0,85.7101,86.0542,85.7003,85.9067,282496.0
2025-01-24 10:55:00,87.38,87.64,87.32,87.64,339802.0,85.9067,86.1623,85.8477,86.1623,339802.0
2025-01-24 11:00:00,87.64,87.95,87.6,87.72,430719.0,86.1623,86.4671,86.123,86.241,430719.0
2025-01-24 11:05:00,87.72,87.83,87.6,87.82,229007.0,86.241,86.3491,86.123,86.3393,229007.0
2025-01-24 11:10:00,87.82,88.1,87.81,87.94,415299.0,86.3393,86.6146,86.3295,86.4573,415299.0
2025-01-24 11:15:00,87.94,88.04,87.89,87.96,212365.0,86.4573,86.5556,86.4081,86.4769,212365.0
2025-01-24 11:20:00,87.95,88.42,87.94,88.38,492461.0,86.4671,86.9292,86.4573,86.8899,492461.0
2025-01-24 11:25:00,88.39,88.39,88.11,88.23,201947.0,86.8997,86.8997,86.6244,86.7424,201947.0
2025-01-24 11:30:00,88.25,88.77,88.24,88.67,640350.0,86.7621,87.2733,86.7522,87.175,640350.0
2025-01-24 11:35:00,88.68,88.69,88.35,88.45,231133.0,87.1848,87.1946,86.8604,86.9587,231133.0
2025-01-24 11:40:00,88.45,88.53,88.25,88.25,217715.0,86.9587,87.0373,86.7621,86.7621,217715.0
2025-01-24 11:45:00,88.26,88.37,88.17,88.35,250340.0,86.7719,86.88,86.6834,86.8604,250340.0
2025-01-24 11:50:00,88.35,88.38,88.25,88.33,145329.0,86.8604,86.8899,86.7621,86.8407,145329.0
2025-01-24 11:55:00,88.32,88.38,88.24,88.33,132008.0,86.8309,86.8899,86.7522,86.8407,132008.0
2025-01-24 12:00:00,88.32,88.34,88.26,88.3,84407.0,86.8309,86.8505,86.7719,86.8112,84407.0
2025-01-24 12:05:00,88.29,88.44,88.23,88.42,87833.0,86.8014,86.9489,86.7424,86.9292,87833.0
2025-01-24 12:10:00,88.42,88.6,88.41,88.55,181050.0,86.9292,87.1062,86.9194,87.057,181050.0
2025-01-24 12:15:00,88.55,88.57,88.43,88.48,138664.0,87.057,87.0767,86.939,86.9882,138664.0
2025-01-24 12:20:00,88.48,88.51,88.4,88.49,64003.0,86.9882,87.0177,86.9095,86.998,64003.0
2025-01-24 12:25:00,88.49,88.5,88.26,88.36,116664.0,86.998,87.0078,86.7719,86.8702,116664.0
2025-01-24 12:30:00,88.36,88.5,88.34,88.45,83351.0,86.8702,87.0078,86.8505,86.9587,83351.0
2025-01-24 12:35:00,88.45,88.57,88.41,88.51,111502.0,86.9587,87.0767,86.9194,87.0177,111502.0
2025-01-24 12:40:00,88.5,88.75,88.49,88.72,196654.0,87.0078,87.2536,86.998,87.2241,196654.0
2025-01-24 12:45:00,88.72,88.8,88.63,88.65,261159.0,87.2241,87.3028,87.1356,87.1553,261159.0
2025-01-24 12:50:00,88.65,88.8,88.6,88.78,204008.0,87.1553,87.3028,87.1062,87.2831,204008.0
2025-01-24 12:55:00,88.78,88.8,88.66,88.72,130562.0,87.2831,87.3028,87.1651,87.2241,130562.0
2025-01-24 13:00:00,88.73,88.75,88.61,88.67,111623.0,87.234,87.2536,87.116,87.175,111623.0
2025-01-24 13:05:00,88.67,88.72,88.57,88.71,148582.0,87.175,87.2241,87.0767,87.2143,148582.0
2025-01-24 13:10:00,88.7,88.91,88.7,88.89,187940.0,87.2045,87.4109,87.2045,87.3913,187940.0
2025-01-24 13:15:00,88.89,88.92,88.84,88.88,124070.0,87.3913,87.4208,87.3421,87.3814,124070.0
2025-01-24 13:20:00,88.89,88.94,88.78,88.8,104707.0,87.3913,87.4404,87.2831,87.3028,104707.0
2025-01-24 13:25:00,88.79,88.8,88.43,88.47,253137.0,87.293,87.3028,86.939,86.9783,253137.0
2025-01-24 13:30:00,88.47,88.52,88.44,88.44,134975.0,86.9783,87.0275,86.9489,86.9489,134975.0
2025-01-24 13:35:00,88.44,88.63,88.43,88.62,86196.0,86.9489,87.1356,86.939,87.1258,86196.0
2025-01-24 13:40:00,88.62,88.63,88.46,88.53,75064.0,87.1258,87.1356,86.9685,87.0373,75064.0
2025-01-24 13:45:00,88.53,88.58,88.46,88.56,114587.0,87.0373,87.0865,86.9685,87.0668,114587.0
2025-01-24 13:50:00,88.56,88.65,88.51,88.64,78607.0,87.0668,87.1553,87.0177,87.1455,78607.0
2025-01-24 13:55:00,88.64,88.68,88.46,88.53,103726.0,87.1455,87.1848,86.9685,87.0373,103726.0
2025-01-24 14:00:00,88.53,88.63,88.49,88.51,68065.0,87.0373,87.1356,86.998,87.0177,68065.0
2025-01-24 14:05:00,88.51,88.68,88.46,88.66,179692.0,87.0177,87.1848,86.9685,87.1651,179692.0
2025-01-24 14:10:00,88.66,88.76,88.57,88.6,114404.0,87.1651,87.2635,87.0767,87.1062,114404.0
2025-01-24 14:15:00,88.6,88.65,88.58,88.63,81870.0,87.1062,87.1553,87.0865,87.1356,81870.0
2025-01-24 14:20:00,88.64,88.69,88.63,88.66,54922.0,87.1455,87.1946,87.1356,87.1651,54922.0
2025-01-24 14:25:00,88.67,88.71,88.64,88.67,58943.0,87.175,87.2143,87.1455,87.175,58943.0
2025-01-24 14:30:00,88.68,88.8,88.68,88.76,51740.0,87.1848,87.3028,87.1848,87.2635,51740.0
2025-01-24 14:35:00,88.76,88.87,88.75,88.87,89242.0,87.2635,87.3716,87.2536,87.3716,89242.0
2025-01-24 14:40:00,88.87,88.95,88.86,88.94,101662.0,87.3716,87.4503,87.3618,87.4404,101662.0
2025-01-24 14:45:00,88.94,89.09,88.93,89.06,221197.0,87.4404,87.5879,87.4306,87.5584,221197.0
2025-01-24 14:50:00,89.06,89.14,88.95,88.97,140201.0,87.5584,87.637,87.4503,87.4699,140201.0
2025-01-24 14:55:00,88.98,89.02,88.95,89.01,58141.0,87.4797,87.5191,87.4503,87.5092,58141.0
2025-01-24 15:00:00,89.0,89.01,88.91,88.95,96352.0,87.4994,87.5092,87.4109,87.4503,96352.0
2025-01-24 15:05:00,88.94,89.02,88.93,88.95,79520.0,87.4404,87.5191,87.4306,87.4503,79520.0
2025-01-24 15:10:00,88.95,89.04,88.95,89.03,91422.0,87.4503,87.5387,87.4503,87.5289,91422.0
2025-01-24 15:15:00,89.02,89.05,88.94,89.03,83758.0,87.5191,87.5486,87.4404,87.5289,83758.0
2025-01-24 15:20:00,89.03,89.05,88.94,89.03,89205.0,87.5289,87.5486,87.4404,87.5289,89205.0
2025-01-24 15:25:00,89.03,89.09,88.96,88.97,123813.0,87.5289,87.5879,87.4601,87.4699,123813.0
2025-01-24 15:30:00,88.98,89.01,88.91,88.94,134747.0,87.4797,87.5092,87.4109,87.4404,134747.0
2025-01-24 15:35:00,88.95,89.01,88.92,89.0,118629.0,87.4503,87.5092,87.4208,87.4994,118629.0
2025-01-24 15:40:00,89.0,89.01,88.94,89.01,142953.0,87.4994,87.5092,87.4404,87.5092,142953.0
2025-01-24 15:45:00,89.0,89.01,88.93,88.94,245039.0,87.4994,87.5092,87.4306,87.4404,245039.0
2025-01-24 15:50:00,88.94,89.01,88.93,88.98,365363.0,87.4404,87.5092,87.4306,87.4797,365363.0
2025-01-24 15:55:00,88.97,89.19,88.95,89.13,978383.0,87.4699,87.6862,87.4503,87.6272,978383.0
2025-01-27 09:30:00,90.59,91.15,90.45,90.61,831040.0,89.0626,89.6132,88.925,89.0823,831040.0
2025-01-27 09:35:00,90.64,91.1,89.83,89.84,1300540.0,89.1118,89.564,88.3154,88.3252,1300540.0
2025-01-27 09:40:00,89.85,89.89,89.34,89.46,1017762.0,88.3351,88.3744,87.8337,87.9517,1017762.0
2025-01-27 09:45:00,89.45,89.66,89.25,89.59,549013.0,87.9418,88.1483,87.7452,88.0795,549013.0
2025-01-27 09:50:00,89.61,89.65,89.33,89.34,428441.0,88.0991,88.1385,87.8238,87.8337,428441.0
2025-01-27 09:55:00,89.34,89.7,89.22,89.66,368172.0,87.8337,88.1876,87.7157,88.1483,368172.0
2025-01-27 10:00:00,89.66,89.83,89.48,89.62,268349.0,88.1483,88.3154,87.9713,88.109,268349.0
2025-01-27 10:05:00,89.6,89.65,89.28,89.57,238569.0,88.0893,88.1385,87.7747,88.0598,238569.0
2025-01-27 10:10:00,89.57,89.77,89.39,89.53,251202.0,88.0598,88.2564,87.8828,88.0205,251202.0
2025-01-27 10:15:00,89.53,89.71,89.51,89.6,138797.0,88.0205,88.1974,88.0008,88.0893,138797.0
2025-01-27 10:20:00,89.59,89.8,89.59,89.77,175244.0,88.0795,88.2859,88.0795,88.2564,175244.0
2025-01-27 10:25:00,89.76,89.9,89.73,89.79,171749.0,88.2466,88.3842,88.2171,88.2761,171749.0
2025-01-27 10:30:00,89.78,89.89,89.58,89.88,221856.0,88.2663,88.3744,88.0696,88.3646,221856.0
2025-01-27 10:35:00,89.87,90.08,89.76,90.01,245628.0,88.3547,88.5612,88.2466,88.4924,245628.0
2025-01-27 10:40:00,90.01,90.13,89.78,89.88,183940.0,88.4924,88.6104,88.2663,88.3646,183940.0
2025-01-27 10:45:00,89.88,90.02,89.87,89.98,113508.0,88.3646,88.5022,88.3547,88.4629,113508.0
2025-01-27 10:50:00,89.98,90.46,89.95,90.39,206371.0,88.4629,88.9348,88.4334,88.866,206371.0
2025-01-27 10:55:00,90.39,90.63,90.37,90.61,383638.0,88.866,89.1019,88.8463,89.0823,383638.0
2025-01-27 11:00:00,90.61,90.7,90.35,90.59,218441.0,89.0823,89.1707,88.8266,89.0626,218441.0
2025-01-27 11:05:00,90.58,90.81,90.55,90.75,196518.0,89.0528,89.2789,89.0233,89.2199,196518.0
2025-01-27 11:10:00,90.75,90.8,90.55,90.59,223573.0,89.2199,89.2691,89.0233,89.0626,223573.0
2025-01-27 11:15:00,90.59,90.84,90.58,90.74,132766.0,89.0626,89.3084,89.0528,89.2101,132766.0
2025-01-27 11:20:00,90.73,90.92,90.7,90.89,127834.0,89.2002,89.387,89.1707,89.3575,127834.0
2025-01-27 11:25:00,90.89,91.12,90.89,90.92,533949.0,89.3575,89.5837,89.3575,89.387,533949.0
2025-01-27 11:30:00,90.93,90.94,90.53,90.63,412664.0,89.3969,89.4067,89.0036,89.1019,412664.0
2025-01-27 11:35:00,90.63,90.81,90.59,90.6,253351.0,89.1019,89.2789,89.0626,89.0724,253351.0
2025-01-27 11:40:00,90.61,90.87,90.58,90.85,311313.0,89.0823,89.3379,89.0528,89.3182,311313.0
2025-01-27 11:45:00,90.85,90.91,90.77,90.87,161400.0,89.3182,89.3772,89.2396,89.3379,161400.0
2025-01-27 11:50:00,90.87,90.9,90.75,90.8,135631.0,89.3379,89.3674,89.2199,89.2691,135631.0
2025-01-27 11:55:00,90.81,90.84,90.58,90.81,155442.0,89.2789,89.3084,89.0528,89.2789,155442.0
2025-01-27 12:00:00,90.82,90.89,90.76,90.84,133101.0,89.2887,89.3575,89.2297,89.3084,133101.0
2025-01-27 12:05:00,90.84,91.02,90.84,91.01,176720.0,89.3084,89.4854,89.3084,89.4755,176720.0
2025-01-27 12:10:00,91.02,91.22,90.99,91.17,245863.0,89.4854,89.682,89.4559,89.6328,245863.0
2025-01-27 12:15:00,91.17,91.22,91.02,91.11,187519.0,89.6328,89.682,89.4854,89.5738,187519.0
2025-01-27 12:20:00,91.11,91.22,91.08,91.2,89132.0,89.5738,89.682,89.5443,89.6623,89132.0
2025-01-27 12:25:00,91.2,91.37,91.19,91.28,155013.0,89.6623,89.8295,89.6525,89.741,155013.0
2025-01-27 12:30:00,91.28,91.31,91.15,91.21,98263.0,89.741,89.7705,89.6132,89.6721,98263.0
2025-01-27 12:35:00,91.2,91.34,91.17,91.31,121648.0,89.6623,89.8,89.6328,89.7705,121648.0
2025-01-27 12:40:00,91.32,91.37,91.26,91.29,100953.0,89.7803,89.8295,89.7213,89.7508,100953.0
2025-01-27 12:45:00,91.3,91.4,91.27,91.29,115760.0,89.7606,89.8589,89.7311,89.7508,115760.0
2025-01-27 12:50:00,91.29,91.3,91.18,91.26,95833.0,89.7508,89.7606,89.6427,89.7213,95833.0
2025-01-27 12:55:00,91.26,91.27,90.84,90.88,220426.0,89.7213,89.7311,89.3084,89.3477,220426.0
2025-01-27 13:00:00,90.88,91.09,90.84,91.04,103128.0,89.3477,89.5542,89.3084,89.505,103128.0
2025-01-27 13:05:00,91.03,91.43,91.02,91.4,115711.0,89.4952,89.8884,89.4854,89.8589,115711.0
2025-01-27 13:10:00,91.39,91.4,91.22,91.26,118563.0,89.8491,89.8589,89.682,89.7213,118563.0
2025-01-27 13:15:00,91.26,91.33,91.14,91.15,70503.0,89.7213,89.7901,89.6033,89.6132,70503.0
2025-01-27 13:20:00,91.14,91.23,91.14,91.23,63344.0,89.6033,89.6918,89.6033,89.6918,63344.0
2025-01-27 13:25:00,91.22,91.27,91.12,91.13,76658.0,89.682,89.7311,89.5837,89.5935,76658.0
2025-01-27 13:30:00,91.13,91.17,90.98,91.0,92670.0,89.5935,89.6328,89.446,89.4657,92670.0
2025-01-27 13:35:00,91.0,91.07,90.99,91.07,101937.0,89.4657,89.5345,89.4559,89.5345,101937.0
2025-01-27 13:40:00,91.07,91.16,91.06,91.14,62946.0,89.5345,89.623,89.5247,89.6033,62946.0
2025-01-27 13:45:00,91.14,91.15,91.07,91.11,45926.0,89.6033,89.6132,89.5345,89.5738,45926.0
2025-01-27 13:50:00,91.11,91.15,91.04,91.14,92540.0,89.5738,89.6132,89.505,89.6033,92540.0
2025-01-27 13:55:00,91.14,91.15,91.06,91.09,82545.0,89.6033,89.6132,89.5247,89.5542,82545.0
2025-01-27 14:00:00,91.09,91.16,91.05,91.16,90545.0,89.5542,89.623,89.5148,89.623,90545.0
2025-01-27 14:05:00,91.16,91.19,91.04,91.06,91180.0,89.623,89.6525,89.505,89.5247,91180.0
2025-01-27 14:10:00,91.06,91.1,90.88,90.89,139674.0,89.5247,89.564,89.3477,89.3575,139674.0
2025-01-27 14:15:00,90.89,90.93,90.85,90.92,100582.0,89.3575,89.3969,89.3182,89.387,100582.0
2025-01-27 14:20:00,90.92,90.95,90.86,90.91,116390.0,89.387,89.4165,89.328,89.3772,116390.0
2025-01-27 14:25:00,90.91,91.0,90.9,90.94,95242.0,89.3772,89.4657,89.3674,89.4067,95242.0
2025-01-27 14:30:00,90.93,90.94,90.62,90.66,295736.0,89.3969,89.4067,89.0921,89.1314,295736.0
2025-01-27 14:35:00,90.66,90.93,90.65,90.81,128452.0,89.1314,89.3969,89.1216,89.2789,128452.0
2025-01-27 14:40:00,90.81,90.82,90.45,90.61,161286.0,89.2789,89.2887,88.925,89.0823,161286.0
2025-01-27 14:45:00,90.62,90.67,90.31,90.33,128099.0,89.0921,89.1413,88.7873,88.807,128099.0
2025-01-27 14:50:00,90.32,90.33,90.18,90.18,257572.0,88.7972,88.807,88.6595,88.6595,257572.0
2025-01-27 14:55:00,90.19,90.35,90.13,90.2,130244.0,88.6693,88.8266,88.6104,88.6792,130244.0
2025-01-27 15:00:00,90.2,90.2,90.11,90.11,108850.0,88.6792,88.6792,88.5907,88.5907,108850.0
2025-01-27 15:05:00,90.12,90.12,89.78,89.87,160702.0,88.6005,88.6005,88.2663,88.3547,160702.0
2025-01-27 15:10:00,89.86,90.02,89.84,90.01,120614.0,88.3449,88.5022,88.3252,88.4924,120614.0
2025-01-27 15:15:00,90.01,90.03,89.93,89.95,84776.0,88.4924,88.512,88.4137,88.4334,84776.0
2025-01-27 15:20:00,89.95,90.16,89.89,90.12,177094.0,88.4334,88.6399,88.3744,88.6005,177094.0
2025-01-27 15:25:00,90.12,90.19,90.07,90.08,86341.0,88.6005,88.6693,88.5514,88.5612,86341.0
2025-01-27 15:30:00,90.09,90.17,90.08,90.16,120493.0,88.571,88.6497,88.5612,88.6399,120493.0
2025-01-27 15:35:00,90.16,90.28,90.14,90.23,100523.0,88.6399,88.7578,88.6202,88.7087,100523.0
2025-01-27 15:40:00,90.23,90.29,90.13,90.28,106481.0,88.7087,88.7677,88.6104,88.7578,106481.0
2025-01-27 15:45:00,90.29,90.33,90.14,90.14,191335.0,88.7677,88.807,88.6202,88.6202,191335.0
2025-01-27 15:50:00,90.15,90.17,89.95,89.96,260857.0,88.63,88.6497,88.4334,88.4432,260857.0
2025-01-27 15:55:00,89.96,90.07,89.95,89.99,647664.0,88.4432,88.5514,88.4334,88.4727,647664.0
2025-01-28 09:30:00,90.94,91.45,90.45,90.58,670384.0,89.4067,89.9081,88.925,89.0528,670384.0
2025-01-28 09:35:00,90.57,90.87,90.46,90.58,151063.0,89.0429,89.3379,88.9348,89.0528,151063.0
2025-01-28 09:40:00,90.56,90.65,90.1,90.1,165958.0,89.0331,89.1216,88.5809,88.5809,165958.0
2025-01-28 09:45:00,90.1,90.17,89.9,90.14,254818.0,88.5809,88.6497,88.3842,88.6202,254818.0
2025-01-28 09:50:00,90.14,90.69,90.14,90.69,172120.0,88.6202,89.1609,88.6202,89.1609,172120.0
2025-01-28 09:55:00,90.7,90.87,90.59,90.71,136909.0,89.1707,89.3379,89.0626,89.1806,136909.0
2025-01-28 10:00:00,90.7,90.77,90.53,90.75,136248.0,89.1707,89.2396,89.0036,89.2199,136248.0
2025-01-28 10:05:00,90.74,90.8,90.41,90.46,146909.0,89.2101,89.2691,88.8856,88.9348,146909.0
2025-01-28 10:10:00,90.47,90.68,90.44,90.66,90645.0,88.9446,89.1511,88.9151,89.1314,90645.0
2025-01-28 10:15:00,90.66,90.68,90.36,90.49,108926.0,89.1314,89.1511,88.8365,88.9643,108926.0
2025-01-28 10:20:00,90.49,90.56,90.44,90.53,83620.0,88.9643,89.0331,88.9151,89.0036,83620.0
2025-01-28 10:25:00,90.54,90.78,90.54,90.69,95110.0,89.0134,89.2494,89.0134,89.1609,95110.0
2025-01-28 10:30:00,90.69,90.74,90.57,90.64,87533.0,89.1609,89.2101,89.0429,89.1118,87533.0
2025-01-28 10:35:00,90.64,90.74,90.52,90.71,112789.0,89.1118,89.2101,88.9938,89.1806,112789.0
2025-01-28 10:40:00,90.7,90.7,90.48,90.58,68642.0,89.1707,89.1707,88.9545,89.0528,68642.0
2025-01-28 10:45:00,90.58,90.61,90.41,90.42,84311.0,89.0528,89.0823,88.8856,88.8955,84311.0
2025-01-28 10:50:00,90.41,90.43,90.3,90.4,135007.0,88.8856,88.9053,88.7775,88.8758,135007.0
2025-01-28 10:55:00,90.41,90.47,90.38,90.43,91336.0,88.8856,88.9446,88.8561,88.9053,91336.0
2025-01-28 11:00:00,90.44,90.46,90.38,90.41,97692.0,88.9151,88.9348,88.8561,88.8856,97692.0
2025-01-28 11:05:00,90.4,90.65,90.39,90.59,110386.0,88.8758,89.1216,88.866,89.0626,110386.0
2025-01-28 11:10:00,90.59,90.66,90.54,90.66,71589.0,89.0626,89.1314,89.0134,89.1314,71589.0
2025-01-28 11:15:00,90.66,90.72,90.5,90.59,173011.0,89.1314,89.1904,88.9741,89.0626,173011.0
2025-01-28 11:20:00,90.58,90.66,90.55,90.62,157620.0,89.0528,89.1314,89.0233,89.0921,157620.0
2025-01-28 11:25:00,90.61,90.66,90.51,90.55,106674.0,89.0823,89.1314,88.984,89.0233,106674.0
2025-01-28 11:30:00,90.55,90.59,90.48,90.49,106792.0,89.0233,89.0626,88.9545,88.9643,106792.0
2025-01-28 11:35:00,90.48,90.48,90.34,90.39,208294.0,88.9545,88.9545,88.8168,88.866,208294.0
2025-01-28 11:40:00,90.39,90.44,90.22,90.41,93139.0,88.866,88.9151,88.6988,88.8856,93139.0
2025-01-28 11:45:00,90.41,90.6,90.38,90.55,60534.0,88.8856,89.0724,88.8561,89.0233,60534.0
2025-01-28 11:50:00,90.56,90.57,90.44,90.53,85249.0,89.0331,89.0429,88.9151,89.0036,85249.0
2025-01-28 11:55:00,90.54,90.67,90.52,90.56,85448.0,89.0134,89.1413,88.9938,89.0331,85448.0
2025-01-28 12:00:00,90.55,90.56,90.47,90.53,32787.0,89.0233,89.0331,88.9446,89.0036,32787.0
2025-01-28 12:05:00,90.53,90.59,90.52,90.56,47085.0,89.0036,89.0626,88.9938,89.0331,47085.0
2025-01-28 12:10:00,90.56,90.59,90.51,90.53,50163.0,89.0331,89.0626,88.984,89.0036,50163.0
2025-01-28 12:15:00,90.52,90.53,90.45,90.5,37324.0,88.9938,89.0036,88.925,88.9741,37324.0
2025-01-28 12:20:00,90.51,90.53,90.43,90.45,36798.0,88.984,89.0036,88.9053,88.925,36798.0
2025-01-28 12:25:00,90.45,90.59,90.45,90.59,61763.0,88.925,89.0626,88.925,89.0626,61763.0
2025-01-28 12:30:00,90.59,90.64,90.55,90.6,48104.0,89.0626,89.1118,89.0233,89.0724,48104.0
2025-01-28 12:35:00,90.59,90.69,90.56,90.66,74775.0,89.0626,89.1609,89.0331,89.1314,74775.0
2025-01-28 12:40:00,90.65,90.7,90.61,90.63,67928.0,89.1216,89.1707,89.0823,89.1019,67928.0
2025-01-28 12:45:00,90.62,90.7,90.56,90.66,65219.0,89.0921,89.1707,89.0331,89.1314,65219.0
2025-01-28 12:50:00,90.66,90.75,90.65,90.74,87790.0,89.1314,89.2199,89.1216,89.2101,87790.0
2025-01-28 12:55:00,90.73,90.75,90.66,90.66,51083.0,89.2002,89.2199,89.1314,89.1314,51083.0
2025-01-28 13:00:00,90.65,90.78,90.65,90.76,58873.0,89.1216,89.2494,89.1216,89.2297,58873.0
2025-01-28 13:05:00,90.76,90.76,90.66,90.71,81257.0,89.2297,89.2297,89.1314,89.1806,81257.0
2025-01-28 13:10:00,90.71,90.76,90.7,90.75,40294.0,89.1806,89.2297,89.1707,89.2199,40294.0
2025-01-28 13:15:00,90.76,90.8,90.73,90.76,57673.0,89.2297,89.2691,89.2002,89.2297,57673.0
2025-01-28 13:20:00,90.76,90.83,90.75,90.83,60549.0,89.2297,89.2986,89.2199,89.2986,60549.0
2025-01-28 13:25:00,90.83,90.95,90.81,90.91,75752.0,89.2986,89.4165,89.2789,89.3772,75752.0
2025-01-28 13:30:00,90.9,91.07,90.89,91.04,118277.0,89.3674,89.5345,89.3575,89.505,118277.0
2025-01-28 13:35:00,91.04,91.1,90.99,91.0,52786.0,89.505,89.564,89.4559,89.4657,52786.0
2025-01-28 13:40:00,91.0,91.05,90.98,91.02,65001.0,89.4657,89.5148,89.446,89.4854,65001.0
2025-01-28 13:45:00,91.02,91.04,90.97,91.03,42004.0,89.4854,89.505,89.4362,89.4952,42004.0
2025-01-28 13:50:00,91.03,91.19,91.03,91.18,74494.0,89.4952,89.6525,89.4952,89.6427,74494.0
2025-01-28 13:55:00,91.17,91.22,91.12,91.15,112860.0,89.6328,89.682,89.5837,89.6132,112860.0
2025-01-28 14:00:00,91.15,91.15,91.07,91.09,57873.0,89.6132,89.6132,89.5345,89.5542,57873.0
2025-01-28 14:05:00,91.09,91.1,91.01,91.02,49846.0,89.5542,89.564,89.4755,89.4854,49846.0
2025-01-28 14:10:00,91.02,91.02,90.93,90.96,89770.0,89.4854,89.4854,89.3969,89.4264,89770.0
2025-01-28 14:15:00,90.95,90.98,90.92,90.96,40206.0,89.4165,89.446,89.387,89.4264,40206.0
2025-01-28 14:20:00,90.95,91.02,90.95,91.0,42978.0,89.4165,89.4854,89.4165,89.4657,42978.0
2025-01-28 14:25:00,91.0,91.0,90.96,90.97,37618.0,89.4657,89.4657,89.4264,89.4362,37618.0
2025-01-28 14:30:00,90.97,91.8,90.96,91.65,497671.0,89.4362,90.2522,89.4264,90.1047,497671.0
2025-01-28 14:35:00,91.65,92.27,91.49,92.07,1065131.0,90.1047,90.7143,89.9474,90.5176,1065131.0
2025-01-28 14:40:00,92.08,92.72,91.85,92.7,937746.0,90.5275,91.1567,90.3014,91.137,937746.0
2025-01-28 14:45:00,92.7,93.08,92.45,92.72,1033095.0,91.137,91.5106,90.8912,91.1567,1033095.0
2025-01-28 14:50:00,92.74,92.87,92.33,92.76,595528.0,91.1764,91.3042,90.7733,91.196,595528.0
2025-01-28 14:55:00,92.76,93.59,92.75,93.53,796287.0,91.196,92.012,91.1862,91.953,796287.0
2025-01-28 15:00:00,93.54,93.88,93.26,93.73,855677.0,91.9629,92.2971,91.6876,92.1497,855677.0
2025-01-28 15:05:00,93.74,94.59,93.74,94.26,1171325.0,92.1595,92.9952,92.1595,92.6707,1171325.0
2025-01-28 15:10:00,94.26,94.58,93.92,94.34,702866.0,92.6707,92.9853,92.3365,92.7494,702866.0
2025-01-28 15:15:00,94.33,94.94,94.18,94.5,776237.0,92.7395,93.3393,92.5921,92.9067,776237.0
2025-01-28 15:20:00,94.49,94.73,94.1,94.68,606838.0,92.8968,93.1328,92.5134,93.0836,606838.0
2025-01-28 15:25:00,94.67,94.99,94.47,94.94,698242.0,93.0738,93.3884,92.8772,93.3393,698242.0
2025-01-28 15:30:00,94.95,95.77,94.9,95.2,1310651.0,93.3491,94.1553,93.2999,93.5949,1310651.0
2025-01-28 15:35:00,95.2,95.64,95.16,95.47,885934.0,93.5949,94.0275,93.5555,93.8603,885934.0
2025-01-28 15:40:00,95.48,95.85,95.18,95.83,1117898.0,93.8702,94.2339,93.5752,94.2143,1117898.0
2025-01-28 15:45:00,95.83,95.96,95.57,95.72,1012921.0,94.2143,94.3421,93.9586,94.1061,1012921.0
2025-01-28 15:50:00,95.72,96.28,95.7,96.2,1192724.0,94.1061,94.6567,94.0864,94.578,1192724.0
2025-01-28 15:55:00,96.2,96.43,95.94,96.06,2066712.0,94.578,94.8041,94.3224,94.4404,2066712.0
2025-01-29 09:30:00,99.39,99.49,98.53,98.68,433531.0,97.7142,97.8125,96.8687,97.0162,433531.0
2025-01-29 09:35:00,98.68,99.19,97.8,98.64,4926021.0,97.0162,97.5176,96.151,96.9769,4926021.0
2025-01-29 09:40:00,98.64,98.81,97.43,97.6,2070135.0,96.9769,97.144,95.7873,95.9544,2070135.0
2025-01-29 09:45:00,97.61,97.62,96.45,96.69,2011165.0,95.9642,95.9741,94.8238,95.0598,2011165.0
2025-01-29 09:50:00,96.69,97.24,96.69,97.18,1100518.0,95.0598,95.6005,95.0598,95.5415,1100518.0
2025-01-29 09:55:00,97.14,97.63,97.13,97.52,942959.0,95.5022,95.9839,95.4923,95.8758,942959.0
2025-01-29 10:00:00,97.52,97.97,97.42,97.84,930599.0,95.8758,96.3182,95.7774,96.1904,930599.0
2025-01-29 10:05:00,97.84,98.44,97.83,98.34,1007473.0,96.1904,96.7802,96.1805,96.6819,1007473.0
2025-01-29 10:10:00,98.34,99.1,98.18,98.92,1784422.0,96.6819,97.4291,96.5246,97.2522,1784422.0
2025-01-29 10:15:00,98.94,99.44,98.74,99.42,1039803.0,97.2718,97.7634,97.0752,97.7437,1039803.0
2025-01-29 10:20:00,99.44,99.87,99.33,99.38,1530132.0,97.7634,98.1861,97.6552,97.7044,1530132.0
2025-01-29 10:25:00,99.38,99.89,99.12,99.27,1183046.0,97.7044,98.2058,97.4488,97.5963,1183046.0
2025-01-29 10:30:00,99.26,99.33,98.67,99.28,1238284.0,97.5864,97.6552,97.0064,97.6061,1238284.0
2025-01-29 10:35:00,99.28,99.28,98.67,98.93,747935.0,97.6061,97.6061,97.0064,97.262,747935.0
2025-01-29 10:40:00,98.94,100.59,98.88,100.44,2115426.0,97.2718,98.894,97.2128,98.7465,2115426.0
2025-01-29 10:45:00,100.42,100.92,100.18,100.83,1394904.0,98.7269,99.2184,98.4909,99.1299,1394904.0
2025-01-29 10:50:00,100.83,101.14,100.7,100.89,1627386.0,99.1299,99.4347,99.0021,99.1889,1627386.0
2025-01-29 10:55:00,100.88,101.28,100.33,100.78,1506670.0,99.1791,99.5724,98.6384,99.0808,1506670.0
2025-01-29 11:00:00,100.78,101.14,100.45,100.56,1270713.0,99.0808,99.4347,98.7564,98.8645,1270713.0
2025-01-29 11:05:00,100.57,100.58,99.77,99.93,1080240.0,98.8743,98.8842,98.0878,98.2451,1080240.0
2025-01-29 11:10:00,99.92,100.02,99.58,99.69,680258.0,98.2353,98.3336,97.901,98.0092,680258.0
2025-01-29 11:15:00,99.71,99.9,99.53,99.79,626284.0,98.0288,98.2156,97.8519,98.1075,626284.0
2025-01-29 11:20:00,99.79,100.45,99.79,100.21,1005915.0,98.1075,98.7564,98.1075,98.5204,1005915.0
2025-01-29 11:25:00,100.21,100.24,99.91,99.94,412164.0,98.5204,98.5499,98.2255,98.255,412164.0
2025-01-29 11:30:00,99.94,99.94,99.38,99.45,817901.0,98.255,98.255,97.7044,97.7732,817901.0
2025-01-29 11:35:00,99.45,99.73,99.35,99.44,416042.0,97.7732,98.0485,97.6749,97.7634,416042.0
2025-01-29 11:40:00,99.44,99.46,99.0,99.14,493185.0,97.7634,97.783,97.3308,97.4684,493185.0
2025-01-29 11:45:00,99.15,99.2,98.92,99.05,477987.0,97.4783,97.5274,97.2522,97.38,477987.0
2025-01-29 11:50:00,99.06,99.08,97.94,98.04,2116088.0,97.3898,97.4095,96.2887,96.387,2116088.0
2025-01-29 11:55:00,98.0,98.46,97.85,98.2,833922.0,96.3477,96.7999,96.2002,96.5443,833922.0
2025-01-29 12:00:00,98.21,98.47,97.85,97.98,531200.0,96.5541,96.8097,96.2002,96.328,531200.0
2025-01-29 12:05:00,97.99,98.13,97.5,97.53,681128.0,96.3378,96.4755,95.8561,95.8856,681128.0
2025-01-29 12:10:00,97.52,97.79,97.45,97.57,305882.0,95.8758,96.1412,95.8069,95.9249,305882.0
2025-01-29 12:15:00,97.58,98.04,97.55,97.93,355657.0,95.9347,96.387,95.9053,96.2788,355657.0
2025-01-29 12:20:00,97.93,98.26,97.84,98.11,359914.0,96.2788,96.6033,96.1904,96.4558,359914.0
2025-01-29 12:25:00,98.12,98.19,97.9,97.95,398719.0,96.4656,96.5345,96.2494,96.2985,398719.0
2025-01-29 12:30:00,97.95,98.01,97.82,97.91,240159.0,96.2985,96.3575,96.1707,96.2592,240159.0
2025-01-29 12:35:00,97.9,98.3,97.85,98.1,398186.0,96.2494,96.6426,96.2002,96.446,398186.0
2025-01-29 12:40:00,98.11,98.38,98.08,98.15,169175.0,96.4558,96.7213,96.4263,96.4951,169175.0
2025-01-29 12:45:00,98.15,98.46,98.09,98.35,774519.0,96.4951,96.7999,96.4361,96.6918,774519.0
2025-01-29 12:50:00,98.35,98.6,98.23,98.59,398399.0,96.6918,96.9375,96.5738,96.9277,398399.0
2025-01-29 12:55:00,98.6,98.6,98.3,98.34,236835.0,96.9375,96.9375,96.6426,96.6819,236835.0
2025-01-29 13:00:00,98.33,98.37,96.7,96.77,1107821.0,96.6721,96.7114,95.0696,95.1384,1107821.0
2025-01-29 13:05:00,96.77,97.79,96.62,97.73,649199.0,95.1384,96.1412,94.9909,96.0822,649199.0
2025-01-29 13:10:00,97.72,97.82,97.34,97.78,484937.0,96.0724,96.1707,95.6988,96.1314,484937.0
2025-01-29 13:15:00,97.77,97.91,97.47,97.59,304460.0,96.1215,96.2592,95.8266,95.9446,304460.0
2025-01-29 13:20:00,97.58,97.84,97.56,97.83,293952.0,95.9347,96.1904,95.9151,96.1805,293952.0
2025-01-29 13:25:00,97.82,98.02,97.61,97.67,499463.0,96.1707,96.3673,95.9642,96.0232,499463.0
2025-01-29 13:30:00,97.67,98.35,97.63,98.17,470140.0,96.0232,96.6918,95.9839,96.5148,470140.0
2025-01-29 13:35:00,98.19,98.33,97.84,97.87,330502.0,96.5345,96.6721,96.1904,96.2199,330502.0
2025-01-29 13:40:00,97.85,98.32,97.76,98.22,250886.0,96.2002,96.6623,96.1117,96.564,250886.0
2025-01-29 13:45:00,98.22,98.36,98.14,98.3,225089.0,96.564,96.7016,96.4853,96.6426,225089.0
2025-01-29 13:50:00,98.32,98.37,98.25,98.31,163866.0,96.6623,96.7114,96.5934,96.6524,163866.0
2025-01-29 13:55:00,98.31,98.39,98.08,98.18,229064.0,96.6524,96.7311,96.4263,96.5246,229064.0
2025-01-29 14:00:00,98.17,98.33,97.97,98.19,222903.0,96.5148,96.6721,96.3182,96.5345,222903.0
2025-01-29 14:05:00,98.2,98.27,97.93,98.11,183592.0,96.5443,96.6131,96.2788,96.4558,183592.0
2025-01-29 14:10:00,98.1,98.11,97.9,97.98,254730.0,96.446,96.4558,96.2494,96.328,254730.0
2025-01-29 14:15:00,97.97,97.98,97.75,97.84,260532.0,96.3182,96.328,96.1019,96.1904,260532.0
2025-01-29 14:20:00,97.84,97.98,97.76,97.8,121302.0,96.1904,96.328,96.1117,96.151,121302.0
2025-01-29 14:25:00,97.8,97.8,97.5,97.67,211325.0,96.151,96.151,95.8561,96.0232,211325.0
2025-01-29 14:30:00,97.65,97.72,97.43,97.63,223968.0,96.0036,96.0724,95.7873,95.9839,223968.0
2025-01-29 14:35:00,97.62,97.71,97.46,97.58,208468.0,95.9741,96.0626,95.8168,95.9347,208468.0
2025-01-29 14:40:00,97.59,97.83,97.57,97.82,283703.0,95.9446,96.1805,95.9249,96.1707,283703.0
2025-01-29 14:45:00,97.82,97.99,97.71,97.86,272487.0,96.1707,96.3378,96.0626,96.21,272487.0
2025-01-29 14:50:00,97.84,98.23,97.82,98.02,231442.0,96.1904,96.5738,96.1707,96.3673,231442.0
2025-01-29 14:55:00,98.01,98.04,97.66,97.7,177718.0,96.3575,96.387,96.0134,96.0527,177718.0
2025-01-29 15:00:00,97.7,97.7,97.25,97.25,278357.0,96.0527,96.0527,95.6103,95.6103,278357.0
2025-01-29 15:05:00,97.25,97.47,97.2,97.34,172242.0,95.6103,95.8266,95.5612,95.6988,172242.0
2025-01-29 15:10:00,97.35,97.39,97.1,97.19,200468.0,95.7086,95.7479,95.4628,95.5513,200468.0
2025-01-29 15:15:00,97.19,97.36,97.13,97.31,166740.0,95.5513,95.7185,95.4923,95.6693,166740.0
2025-01-29 15:20:00,97.31,97.64,97.31,97.4,201636.0,95.6693,95.9937,95.6693,95.7578,201636.0
2025-01-29 15:25:00,97.4,97.51,97.29,97.33,190401.0,95.7578,95.8659,95.6496,95.689,190401.0
2025-01-29 15:30:00,97.32,97.4,97.15,97.18,285376.0,95.6791,95.7578,95.512,95.5415,285376.0
2025-01-29 15:35:00,97.18,97.2,96.95,97.01,551403.0,95.5415,95.5612,95.3154,95.3744,551403.0
2025-01-29 15:40:00,97.01,97.02,96.65,96.74,618544.0,95.3744,95.3842,95.0204,95.1089,618544.0
2025-01-29 15:45:00,96.72,96.76,96.47,96.73,542594.0,95.0892,95.1286,94.8435,95.0991,542594.0
2025-01-29 15:50:00,96.72,96.79,96.52,96.71,550594.0,95.0892,95.1581,94.8926,95.0794,550594.0
2025-01-29 15:55:00,96.69,96.78,96.62,96.72,788988.0,95.0598,95.1482,94.9909,95.0892,788988.0
2025-01-30 09:30:00,97.3,97.84,97.14,97.48,598747.0,95.6595,96.1904,95.5022,95.8364,598747.0
2025-01-30 09:35:00,97.48,98.11,97.41,98.11,597824.0,95.8364,96.4558,95.7676,96.4558,597824.0
2025-01-30 09:40:00,98.09,98.1,97.45,98.07,467851.0,96.4361,96.446,95.8069,96.4165,467851.0
2025-01-30 09:45:00,98.08,98.68,97.9,98.01,571651.0,96.4263,97.0162,96.2494,96.3575,571651.0
2025-01-30 09:50:00,98.02,98.17,97.7,98.06,409602.0,96.3673,96.5148,96.0527,96.4067,409602.0
2025-01-30 09:55:00,98.06,98.53,97.95,98.51,347334.0,96.4067,96.8687,96.2985,96.8491,347334.0
2025-01-30 10:00:00,98.5,98.64,98.26,98.6,323271.0,96.8392,96.9769,96.6033,96.9375,323271.0
2025-01-30 10:05:00,98.59,99.37,98.56,99.27,563944.0,96.9277,97.6946,96.8982,97.5963,563944.0
2025-01-30 10:10:00,99.28,99.37,98.73,98.75,390002.0,97.6061,97.6946,97.0654,97.085,390002.0
2025-01-30 10:15:00,98.73,99.18,98.73,99.12,377512.0,97.0654,97.5078,97.0654,97.4488,377512.0
2025-01-30 10:20:00,99.12,99.9,99.12,99.87,670742.0,97.4488,98.2156,97.4488,98.1861,670742.0
2025-01-30 10:25:00,99.86,100.31,99.61,99.61,965798.0,98.1763,98.6187,97.9305,97.9305,965798.0
2025-01-30 10:30:00,99.62,100.58,99.59,100.52,826949.0,97.9404,98.8842,97.9109,98.8252,826949.0
2025-01-30 10:35:00,100.52,100.71,100.25,100.44,487300.0,98.8252,99.012,98.5597,98.7465,487300.0
2025-01-30 10:40:00,100.45,100.74,100.39,100.73,538558.0,98.7564,99.0415,98.6974,99.0316,538558.0
2025-01-30 10:45:00,100.73,101.23,100.73,101.02,1086641.0,99.0316,99.5232,99.0316,99.3167,1086641.0
2025-01-30 10:50:00,101.02,101.46,101.01,101.12,655449.0,99.3167,99.7493,99.3069,99.4151,655449.0
2025-01-30 10:55:00,101.15,101.4,100.65,100.66,737078.0,99.4446,99.6903,98.953,98.9628,737078.0
2025-01-30 11:00:00,100.66,101.15,100.6,100.79,507625.0,98.9628,99.4446,98.9038,99.0906,507625.0
2025-01-30 11:05:00,100.78,101.16,100.57,101.07,325977.0,99.0808,99.4544,98.8743,99.3659,325977.0
2025-01-30 11:10:00,101.06,101.23,100.84,100.84,325513.0,99.3561,99.5232,99.1398,99.1398,325513.0
2025-01-30 11:15:00,100.86,101.0,100.72,100.93,317752.0,99.1594,99.2971,99.0218,99.2283,317752.0
2025-01-30 11:20:00,100.93,101.37,100.93,101.33,396526.0,99.2283,99.6608,99.2283,99.6215,396526.0
2025-01-30 11:25:00,101.34,101.84,101.2,101.8,544397.0,99.6314,100.1229,99.4937,100.0836,544397.0
2025-01-30 11:30:00,101.82,102.08,101.68,102.0,822622.0,100.1033,100.3589,99.9656,100.2802,822622.0
2025-01-30 11:35:00,102.0,102.65,101.92,102.55,985916.0,100.2802,100.9193,100.2016,100.8209,985916.0
2025-01-30 11:40:00,102.55,102.59,101.93,101.97,713906.0,100.8209,100.8603,100.2114,100.2507,713906.0
2025-01-30 11:45:00,101.97,102.02,101.64,102.0,478361.0,100.2507,100.2999,99.9263,100.2802,478361.0
2025-01-30 11:50:00,102.01,102.09,101.85,101.92,272324.0,100.2901,100.3687,100.1328,100.2016,272324.0
2025-01-30 11:55:00,101.92,102.17,101.85,101.92,384712.0,100.2016,100.4474,100.1328,100.2016,384712.0
2025-01-30 12:00:00,101.91,102.0,101.38,101.39,496955.0,100.1917,100.2802,99.6707,99.6805,496955.0
2025-01-30 12:05:00,101.42,101.59,101.13,101.34,439936.0,99.71,99.8771,99.4249,99.6314,439936.0
2025-01-30 12:10:00,101.34,101.4,101.25,101.33,226537.0,99.6314,99.6903,99.5429,99.6215,226537.0
2025-01-30 12:15:00,101.32,101.45,101.08,101.44,251204.0,99.6117,99.7395,99.3757,99.7297,251204.0
2025-01-30 12:20:00,101.43,101.44,100.93,100.96,256345.0,99.7198,99.7297,99.2283,99.2578,256345.0
2025-01-30 12:25:00,100.97,101.26,100.77,101.23,354444.0,99.2676,99.5527,99.071,99.5232,354444.0
2025-01-30 12:30:00,101.24,101.32,101.12,101.24,279071.0,99.533,99.6117,99.4151,99.533,279071.0
2025-01-30 12:35:00,101.24,101.66,101.23,101.5,342959.0,99.533,99.946,99.5232,99.7887,342959.0
2025-01-30 12:40:00,101.5,101.59,101.34,101.59,243615.0,99.7887,99.8771,99.6314,99.8771,243615.0
2025-01-30 12:45:00,101.59,101.7,101.44,101.64,264180.0,99.8771,99.9853,99.7297,99.9263,264180.0
2025-01-30 12:50:00,101.63,101.71,101.47,101.6,181508.0,99.9165,99.9951,99.7592,99.887,181508.0
2025-01-30 12:55:00,101.59,101.6,101.37,101.43,161774.0,99.8771,99.887,99.6608,99.7198,161774.0
2025-01-30 13:00:00,101.42,101.88,101.42,101.87,273765.0,99.71,100.1622,99.71,100.1524,273765.0
2025-01-30 13:05:00,101.86,102.08,101.83,102.01,318817.0,100.1426,100.3589,100.1131,100.2901,318817.0
2025-01-30 13:10:00,102.02,102.24,101.96,102.17,357561.0,100.2999,100.5162,100.2409,100.4474,357561.0
2025-01-30 13:15:00,102.17,102.25,101.88,101.9,269805.0,100.4474,100.526,100.1622,100.1819,269805.0
2025-01-30 13:20:00,101.89,102.11,101.83,102.09,259450.0,100.1721,100.3884,100.1131,100.3687,259450.0
2025-01-30 13:25:00,102.09,102.46,102.01,102.32,512506.0,100.3687,100.7325,100.2901,100.5948,512506.0
2025-01-30 13:30:00,102.32,102.51,102.19,102.38,726077.0,100.5948,100.7816,100.467,100.6538,726077.0
2025-01-30 13:35:00,102.4,102.63,102.34,102.59,390159.0,100.6735,100.8996,100.6145,100.8603,390159.0
2025-01-30 13:40:00,102.6,102.98,102.55,102.94,819455.0,100.8701,101.2437,100.8209,101.2044,819455.0
2025-01-30 13:45:00,102.93,102.95,102.69,102.88,543271.0,101.1945,101.2142,100.9586,101.1454,543271.0
2025-01-30 13:50:00,102.87,103.33,102.81,103.0,977863.0,101.1356,101.5878,101.0766,101.2634,977863.0
2025-01-30 13:55:00,103.01,103.29,102.93,103.2,442225.0,101.2732,101.5485,101.1945,101.46,442225.0
2025-01-30 14:00:00,103.19,103.48,103.02,103.32,734827.0,101.4502,101.7353,101.283,101.578,734827.0
2025-01-30 14:05:00,103.33,103.44,103.06,103.1,514456.0,101.5878,101.6959,101.3224,101.3617,514456.0
2025-01-30 14:10:00,103.09,103.12,102.71,102.74,367204.0,101.3518,101.3813,100.9783,101.0077,367204.0
2025-01-30 14:15:00,102.73,102.83,102.67,102.8,222649.0,100.9979,101.0962,100.9389,101.0667,222649.0
2025-01-30 14:20:00,102.8,102.87,102.65,102.68,380052.0,101.0667,101.1356,100.9193,100.9488,380052.0
2025-01-30 14:25:00,102.68,102.94,102.57,102.81,346239.0,100.9488,101.2044,100.8406,101.0766,346239.0
2025-01-30 14:30:00,102.81,103.1,102.79,103.01,313688.0,101.0766,101.3617,101.0569,101.2732,313688.0
2025-01-30 14:35:00,103.01,103.29,102.97,103.24,321577.0,101.2732,101.5485,101.2339,101.4993,321577.0
2025-01-30 14:40:00,103.23,103.67,103.23,103.49,717138.0,101.4895,101.9221,101.4895,101.7451,717138.0
2025-01-30 14:45:00,103.48,103.6,103.37,103.48,391912.0,101.7353,101.8532,101.6271,101.7353,391912.0
2025-01-30 14:50:00,103.48,103.51,103.25,103.28,271723.0,101.7353,101.7648,101.5091,101.5386,271723.0
2025-01-30 14:55:00,103.27,103.27,102.97,103.05,389502.0,101.5288,101.5288,101.2339,101.3125,389502.0
2025-01-30 15:00:00,103.03,103.14,102.64,102.69,370687.0,101.2929,101.401,100.9094,100.9586,370687.0
2025-01-30 15:05:00,102.68,102.93,102.68,102.92,253779.0,100.9488,101.1945,100.9488,101.1847,253779.0
2025-01-30 15:10:00,102.91,103.0,102.6,102.76,255229.0,101.1749,101.2634,100.8701,101.0274,255229.0
2025-01-30 15:15:00,102.76,102.95,102.7,102.93,250095.0,101.0274,101.2142,100.9684,101.1945,250095.0
2025-01-30 15:20:00,102.94,103.06,102.83,103.05,222274.0,101.2044,101.3224,101.0962,101.3125,222274.0
2025-01-30 15:25:00,103.05,103.27,102.97,103.16,298865.0,101.3125,101.5288,101.2339,101.4207,298865.0
2025-01-30 15:30:00,103.16,103.2,102.78,102.95,290407.0,101.4207,101.46,101.0471,101.2142,290407.0
2025-01-30 15:35:00,102.95,102.99,102.13,102.27,619730.0,101.2142,101.2535,100.408,100.5457,619730.0
2025-01-30 15:40:00,102.27,102.38,101.75,101.8,790786.0,100.5457,100.6538,100.0344,100.0836,790786.0
2025-01-30 15:45:00,101.8,102.04,101.55,101.92,677745.0,100.0836,100.3195,99.8378,100.2016,677745.0
2025-01-30 15:50:00,101.91,102.56,101.83,102.54,489949.0,100.1917,100.8308,100.1131,100.8111,489949.0
2025-01-30 15:55:00,102.54,102.83,102.54,102.76,1443513.0,100.8111,101.0962,100.8111,101.0274,1443513.0
2025-01-31 09:30:00,102.0,102.5,101.34,101.81,1319610.0,100.2802,100.7718,99.6314,100.0934,1319610.0
2025-01-31 09:35:00,101.79,101.94,100.91,100.93,1172160.0,100.0738,100.2212,99.2086,99.2283,1172160.0
2025-01-31 09:40:00,100.93,101.23,100.54,100.72,897094.0,99.2283,99.5232,98.8448,99.0218,897094.0
2025-01-31 09:45:00,100.72,101.49,100.66,101.09,623458.0,99.0218,99.7788,98.9628,99.3856,623458.0
2025-01-31 09:50:00,101.1,101.21,100.81,101.16,647786.0,99.3954,99.5035,99.1103,99.4544,647786.0
2025-01-31 09:55:00,101.19,101.35,101.1,101.2,399710.0,99.4839,99.6412,99.3954,99.4937,399710.0
2025-01-31 10:00:00,101.22,101.25,100.75,101.0,877729.0,99.5134,99.5429,99.0513,99.2971,877729.0
2025-01-31 10:05:00,101.0,101.01,100.22,100.34,716527.0,99.2971,99.3069,98.5302,98.6482,716527.0
2025-01-31 10:10:00,100.33,100.88,100.33,100.76,383113.0,98.6384,99.1791,98.6384,99.0611,383113.0
2025-01-31 10:15:00,100.76,100.76,100.38,100.39,327526.0,99.0611,99.0611,98.6875,98.6974,327526.0
2025-01-31 10:20:00,100.39,100.66,100.17,100.32,427746.0,98.6974,98.9628,98.4811,98.6285,427746.0
2025-01-31 10:25:00,100.32,100.36,99.73,100.27,721812.0,98.6285,98.6679,98.0485,98.5794,721812.0
2025-01-31 10:30:00,100.27,100.7,100.22,100.7,268862.0,98.5794,99.0021,98.5302,99.0021,268862.0
2025-01-31 10:35:00,100.69,101.01,100.64,100.96,432982.0,98.9923,99.3069,98.9432,99.2578,432982.0
2025-01-31 10:40:00,100.97,100.98,100.77,100.94,294425.0,99.2676,99.2774,99.071,99.2381,294425.0
2025-01-31 10:45:00,100.93,101.01,100.9,100.98,227495.0,99.2283,99.3069,99.1988,99.2774,227495.0
2025-01-31 10:50:00,100.99,101.04,100.6,100.65,367585.0,99.2873,99.3364,98.9038,98.953,367585.0
2025-01-31 10:55:00,100.64,100.64,100.27,100.3,246203.0,98.9432,98.9432,98.5794,98.6089,246203.0
2025-01-31 11:00:00,100.31,100.65,100.24,100.65,215660.0,98.6187,98.953,98.5499,98.953,215660.0
2025-01-31 11:05:00,100.64,100.67,100.4,100.58,197605.0,98.9432,98.9726,98.7072,98.8842,197605.0
2025-01-31 11:10:00,100.58,100.73,100.45,100.68,150972.0,98.8842,99.0316,98.7564,98.9825,150972.0
2025-01-31 11:15:00,100.68,100.72,100.6,100.67,173939.0,98.9825,99.0218,98.9038,98.9726,173939.0
2025-01-31 11:20:00,100.67,100.86,100.61,100.81,191678.0,98.9726,99.1594,98.9137,99.1103,191678.0
2025-01-31 11:25:00,100.82,100.89,100.75,100.76,173809.0,99.1201,99.1889,99.0513,99.0611,173809.0
2025-01-31 11:30:00,100.77,100.84,100.66,100.83,194562.0,99.071,99.1398,98.9628,99.1299,194562.0
2025-01-31 11:35:00,100.83,100.86,100.68,100.77,149501.0,99.1299,99.1594,98.9825,99.071,149501.0
2025-01-31 11:40:00,100.76,100.95,100.7,100.78,180010.0,99.0611,99.2479,99.0021,99.0808,180010.0
2025-01-31 11:45:00,100.78,100.86,100.74,100.82,128879.0,99.0808,99.1594,99.0415,99.1201,128879.0
2025-01-31 11:50:00,100.84,100.93,100.81,100.91,112540.0,99.1398,99.2283,99.1103,99.2086,112540.0
2025-01-31 11:55:00,100.91,100.93,100.77,100.81,104821.0,99.2086,99.2283,99.071,99.1103,104821.0
2025-01-31 12:00:00,100.81,101.0,100.8,100.84,159929.0,99.1103,99.2971,99.1005,99.1398,159929.0
2025-01-31 12:05:00,100.84,100.99,100.73,100.98,139390.0,99.1398,99.2873,99.0316,99.2774,139390.0
2025-01-31 12:10:00,100.98,101.5,100.92,101.1,522287.0,99.2774,99.7887,99.2184,99.3954,522287.0
2025-01-31 12:15:00,101.1,101.15,100.7,101.01,294587.0,99.3954,99.4446,99.0021,99.3069,294587.0
2025-01-31 12:20:00,101.01,101.29,100.87,100.91,171482.0,99.3069,99.5822,99.1693,99.2086,171482.0
2025-01-31 12:25:00,100.89,101.0,100.8,100.98,97651.0,99.1889,99.2971,99.1005,99.2774,97651.0
2025-01-31 12:30:00,100.98,101.05,100.84,100.98,105736.0,99.2774,99.3462,99.1398,99.2774,105736.0
2025-01-31 12:35:00,100.97,101.09,100.9,101.04,87901.0,99.2676,99.3856,99.1988,99.3364,87901.0
2025-01-31 12:40:00,101.04,101.2,100.99,101.09,102071.0,99.3364,99.4937,99.2873,99.3856,102071.0
2025-01-31 12:45:00,101.1,101.12,100.92,100.92,142359.0,99.3954,99.4151,99.2184,99.2184,142359.0
2025-01-31 12:50:00,100.9,100.95,100.67,100.79,232697.0,99.1988,99.2479,98.9726,99.0906,232697.0
2025-01-31 12:55:00,100.8,100.94,100.76,100.89,134642.0,99.1005,99.2381,99.0611,99.1889,134642.0
2025-01-31 13:00:00,100.89,100.92,100.84,100.87,108398.0,99.1889,99.2184,99.1398,99.1693,108398.0
2025-01-31 13:05:00,100.87,101.23,100.87,101.17,148435.0,99.1693,99.5232,99.1693,99.4642,148435.0
2025-01-31 13:10:00,101.16,101.21,101.02,101.03,82647.0,99.4544,99.5035,99.3167,99.3266,82647.0
2025-01-31 13:15:00,101.02,101.09,100.87,100.88,132737.0,99.3167,99.3856,99.1693,99.1791,132737.0
2025-01-31 13:20:00,100.89,100.94,99.67,99.84,813926.0,99.1889,99.2381,97.9895,98.1566,813926.0
2025-01-31 13:25:00,99.83,99.85,99.1,99.24,905229.0,98.1468,98.1665,97.4291,97.5668,905229.0
2025-01-31 13:30:00,99.25,99.62,98.72,98.72,745087.0,97.5766,97.9404,97.0555,97.0555,745087.0
2025-01-31 13:35:00,98.7,98.92,98.19,98.77,1323871.0,97.0359,97.2522,96.5345,97.1047,1323871.0
2025-01-31 13:40:00,98.76,99.06,98.38,98.48,552844.0,97.0949,97.3898,96.7213,96.8196,552844.0
2025-01-31 13:45:00,98.47,98.88,98.2,98.69,648074.0,96.8097,97.2128,96.5443,97.026,648074.0
2025-01-31 13:50:00,98.69,98.8,98.31,98.52,303396.0,97.026,97.1342,96.6524,96.8589,303396.0
2025-01-31 13:55:00,98.51,98.71,98.26,98.5,434000.0,96.8491,97.0457,96.6033,96.8392,434000.0
2025-01-31 14:00:00,98.51,98.72,98.34,98.44,377143.0,96.8491,97.0555,96.6819,96.7802,377143.0
2025-01-31 14:05:00,98.46,98.53,98.21,98.31,434763.0,96.7999,96.8687,96.5541,96.6524,434763.0
2025-01-31 14:10:00,98.31,98.85,98.22,98.82,481954.0,96.6524,97.1833,96.564,97.1538,481954.0
2025-01-31 14:15:00,98.82,98.9,98.65,98.67,251632.0,97.1538,97.2325,96.9867,97.0064,251632.0
2025-01-31 14:20:00,98.69,98.9,98.55,98.87,175470.0,97.026,97.2325,96.8884,97.203,175470.0
2025-01-31 14:25:00,98.89,99.03,98.85,98.92,246607.0,97.2227,97.3603,97.1833,97.2522,246607.0
2025-01-31 14:30:00,98.92,99.04,98.87,99.01,127064.0,97.2522,97.3701,97.203,97.3406,127064.0
2025-01-31 14:35:00,99.0,99.0,98.82,98.89,117310.0,97.3308,97.3308,97.1538,97.2227,117310.0
2025-01-31 14:40:00,98.89,98.93,98.66,98.7,170005.0,97.2227,97.262,96.9965,97.0359,170005.0
2025-01-31 14:45:00,98.69,98.76,98.5,98.73,161620.0,97.026,97.0949,96.8392,97.0654,161620.0
2025-01-31 14:50:00,98.74,98.99,98.73,98.98,169261.0,97.0752,97.321,97.0654,97.3111,169261.0
2025-01-31 14:55:00,98.99,99.19,98.88,98.91,326057.0,97.321,97.5176,97.2128,97.2423,326057.0
2025-01-31 15:00:00,98.91,98.93,98.56,98.58,298966.0,97.2423,97.262,96.8982,96.9179,298966.0
2025-01-31 15:05:00,98.57,98.68,98.0,98.65,211110.0,96.9081,97.0162,96.3477,96.9867,211110.0
2025-01-31 15:10:00,98.66,98.73,98.51,98.54,165116.0,96.9965,97.0654,96.8491,96.8786,165116.0
2025-01-31 15:15:00,98.55,98.68,98.52,98.53,201655.0,96.8884,97.0162,96.8589,96.8687,201655.0
2025-01-31 15:20:00,98.54,98.64,98.51,98.57,135011.0,96.8786,96.9769,96.8491,96.9081,135011.0
2025-01-31 15:25:00,98.56,98.58,98.46,98.52,188072.0,96.8982,96.9179,96.7999,96.8589,188072.0
2025-01-31 15:30:00,98.51,98.6,98.42,98.53,208526.0,96.8491,96.9375,96.7606,96.8687,208526.0
2025-01-31 15:35:00,98.52,98.6,98.45,98.49,292956.0,96.8589,96.9375,96.7901,96.8294,292956.0
2025-01-31 15:40:00,98.49,98.74,98.49,98.73,243253.0,96.8294,97.0752,96.8294,97.0654,243253.0
2025-01-31 15:45:00,98.73,99.04,98.72,99.02,393719.0,97.0654,97.3701,97.0555,97.3505,393719.0
2025-01-31 15:50:00,99.02,99.05,98.67,98.76,595425.0,97.3505,97.38,97.0064,97.0949,595425.0
2025-01-31 15:55:00,98.78,98.87,98.61,98.83,832326.0,97.1145,97.203,96.9474,97.1637,832326.0
2025-02-03 09:30:00,96.51,98.16,96.07,98.09,1540005.0,94.8828,96.505,94.4502,96.4361,1540005.0
2025-02-03 09:35:00,98.07,98.95,98.01,98.56,1554927.0,96.4165,97.2816,96.3575,96.8982,1554927.0
2025-02-03 09:40:00,98.64,100.15,98.5,100.11,1482163.0,96.9769,98.4614,96.8392,98.4221,1482163.0
2025-02-03 09:45:00,100.11,100.12,98.5,99.26,924954.0,98.4221,98.4319,96.8392,97.5864,924954.0
2025-02-03 09:50:00,99.27,99.54,98.75,99.17,556497.0,97.5963,97.8617,97.085,97.4979,556497.0
2025-02-03 09:55:00,99.15,99.78,98.8,99.56,714176.0,97.4783,98.0977,97.1342,97.8814,714176.0
2025-02-03 10:00:00,99.55,99.88,98.81,98.9,598249.0,97.8715,98.196,97.144,97.2325,598249.0
2025-02-03 10:05:00,98.88,99.49,98.84,99.32,379711.0,97.2128,97.8125,97.1735,97.6454,379711.0
2025-02-03 10:10:00,99.31,99.35,98.85,99.08,224138.0,97.6356,97.6749,97.1833,97.4095,224138.0
2025-02-03 10:15:00,99.09,99.46,98.94,99.37,437638.0,97.4193,97.783,97.2718,97.6946,437638.0
2025-02-03 10:20:00,99.37,101.09,99.37,101.03,1204956.0,97.6946,99.3856,97.6946,99.3266,1204956.0
2025-02-03 10:25:00,101.05,101.87,100.82,101.52,1141014.0,99.3462,100.1524,99.1201,99.8083,1141014.0
2025-02-03 10:30:00,101.5,101.5,100.71,100.87,512362.0,99.7887,99.7887,99.012,99.1693,512362.0
2025-02-03 10:35:00,100.85,101.25,100.75,100.85,349341.0,99.1496,99.5429,99.0513,99.1496,349341.0
2025-02-03 10:40:00,100.85,100.98,100.42,100.52,420462.0,99.1496,99.2774,98.7269,98.8252,420462.0
2025-02-03 10:45:00,100.5,100.83,100.28,100.31,187434.0,98.8055,99.1299,98.5892,98.6187,187434.0
2025-02-03 10:50:00,100.31,100.45,100.2,100.38,195168.0,98.6187,98.7564,98.5106,98.6875,195168.0
2025-02-03 10:55:00,100.37,100.61,100.29,100.43,206215.0,98.6777,98.9137,98.5991,98.7367,206215.0
2025-02-03 11:00:00,100.42,100.84,100.17,100.44,364267.0,98.7269,99.1398,98.4811,98.7465,364267.0
2025-02-03 11:05:00,100.45,100.78,100.15,100.73,273572.0,98.7564,99.0808,98.4614,99.0316,273572.0
2025-02-03 11:10:00,100.75,100.96,100.48,100.63,213296.0,99.0513,99.2578,98.7859,98.9333,213296.0
2025-02-03 11:15:00,100.62,100.76,100.54,100.64,152870.0,98.9235,99.0611,98.8448,98.9432,152870.0
2025-02-03 11:20:00,100.66,100.8,100.5,100.78,143002.0,98.9628,99.1005,98.8055,99.0808,143002.0
2025-02-03 11:25:00,100.79,100.96,100.61,100.84,257567.0,99.0906,99.2578,98.9137,99.1398,257567.0
2025-02-03 11:30:00,100.84,100.95,100.67,100.94,209315.0,99.1398,99.2479,98.9726,99.2381,209315.0
2025-02-03 11:35:00,100.94,100.98,100.57,100.66,186894.0,99.2381,99.2774,98.8743,98.9628,186894.0
2025-02-03 11:40:00,100.66,100.67,100.23,100.29,262582.0,98.9628,98.9726,98.5401,98.5991,262582.0
2025-02-03 11:45:00,100.29,100.41,100.14,100.25,169767.0,98.5991,98.717,98.4516,98.5597,169767.0
2025-02-03 11:50:00,100.25,100.39,100.15,100.16,104065.0,98.5597,98.6974,98.4614,98.4712,104065.0
2025-02-03 11:55:00,100.16,100.17,99.63,99.69,314708.0,98.4712,98.4811,97.9502,98.0092,314708.0
2025-02-03 12:00:00,99.69,99.69,99.34,99.63,209903.0,98.0092,98.0092,97.6651,97.9502,209903.0
2025-02-03 12:05:00,99.64,99.82,99.59,99.81,94101.0,97.96,98.137,97.9109,98.1271,94101.0
2025-02-03 12:10:00,99.81,99.87,99.69,99.81,89881.0,98.1271,98.1861,98.0092,98.1271,89881.0
2025-02-03 12:15:00,99.81,99.84,99.64,99.75,73052.0,98.1271,98.1566,97.96,98.0682,73052.0
2025-02-03 12:20:00,99.76,100.12,99.71,100.12,96702.0,98.078,98.4319,98.0288,98.4319,96702.0
2025-02-03 12:25:00,100.12,100.15,99.92,99.93,120903.0,98.4319,98.4614,98.2353,98.2451,120903.0
2025-02-03 12:30:00,99.93,99.97,99.76,99.79,118599.0,98.2451,98.2844,98.078,98.1075,118599.0
2025-02-03 12:35:00,99.78,99.96,99.7,99.78,123445.0,98.0977,98.2746,98.019,98.0977,123445.0
2025-02-03 12:40:00,99.77,99.82,99.66,99.7,73795.0,98.0878,98.137,97.9797,98.019,73795.0
2025-02-03 12:45:00,99.7,99.72,99.53,99.64,84523.0,98.019,98.0387,97.8519,97.96,84523.0
2025-02-03 12:50:00,99.63,99.86,99.63,99.83,91238.0,97.9502,98.1763,97.9502,98.1468,91238.0
2025-02-03 12:55:00,99.83,99.84,98.71,99.0,481982.0,98.1468,98.1566,97.0457,97.3308,481982.0
2025-02-03 13:00:00,98.97,99.35,98.68,99.31,401492.0,97.3013,97.6749,97.0162,97.6356,401492.0
2025-02-03 13:05:00,99.31,99.4,99.12,99.23,146981.0,97.6356,97.7241,97.4488,97.5569,146981.0
2025-02-03 13:10:00,99.23,99.46,99.14,99.29,129281.0,97.5569,97.783,97.4684,97.6159,129281.0
2025-02-03 13:15:00,99.28,99.38,99.2,99.25,59030.0,97.6061,97.7044,97.5274,97.5766,59030.0
2025-02-03 13:20:00,99.24,99.32,99.1,99.22,60583.0,97.5668,97.6454,97.4291,97.5471,60583.0
2025-02-03 13:25:00,99.22,99.22,98.91,98.94,143414.0,97.5471,97.5471,97.2423,97.2718,143414.0
2025-02-03 13:30:00,98.95,99.05,98.85,98.98,94655.0,97.2816,97.38,97.1833,97.3111,94655.0
2025-02-03 13:35:00,98.97,99.05,98.83,98.96,126739.0,97.3013,97.38,97.1637,97.2915,126739.0
2025-02-03 13:40:00,98.93,98.94,98.68,98.71,130247.0,97.262,97.2718,97.0162,97.0457,130247.0
2025-02-03 13:45:00,98.71,98.8,98.65,98.7,118498.0,97.0457,97.1342,96.9867,97.0359,118498.0
2025-02-03 13:50:00,98.7,98.87,98.66,98.82,107382.0,97.0359,97.203,96.9965,97.1538,107382.0
2025-02-03 13:55:00,98.82,98.82,98.65,98.77,152996.0,97.1538,97.1538,96.9867,97.1047,152996.0
2025-02-03 14:00:00,98.76,98.77,98.54,98.54,146252.0,97.0949,97.1047,96.8786,96.8786,146252.0
2025-02-03 14:05:00,98.54,98.61,98.5,98.51,88998.0,96.8786,96.9474,96.8392,96.8491,88998.0
2025-02-03 14:10:00,98.5,98.69,98.45,98.66,130535.0,96.8392,97.026,96.7901,96.9965,130535.0
2025-02-03 14:15:00,98.66,98.79,98.61,98.79,113102.0,96.9965,97.1243,96.9474,97.1243,113102.0
2025-02-03 14:20:00,98.8,98.89,98.72,98.84,105553.0,97.1342,97.2227,97.0555,97.1735,105553.0
2025-02-03 14:25:00,98.84,98.91,98.69,98.7,98089.0,97.1735,97.2423,97.026,97.0359,98089.0
2025-02-03 14:30:00,98.71,98.72,98.58,98.62,105361.0,97.0457,97.0555,96.9179,96.9572,105361.0
2025-02-03 14:35:00,98.63,98.65,98.55,98.57,58712.0,96.967,96.9867,96.8884,96.9081,58712.0
2025-02-03 14:40:00,98.58,98.69,98.56,98.61,69312.0,96.9179,97.026,96.8982,96.9474,69312.0
2025-02-03 14:45:00,98.61,98.64,98.5,98.52,93445.0,96.9474,96.9769,96.8392,96.8589,93445.0
2025-02-03 14:50:00,98.52,98.63,98.5,98.6,83221.0,96.8589,96.967,96.8392,96.9375,83221.0
2025-02-03 14:55:00,98.59,98.65,98.27,98.36,245825.0,96.9277,96.9867,96.6131,96.7016,245825.0
2025-02-03 15:00:00,98.37,98.53,98.29,98.45,97763.0,96.7114,96.8687,96.6328,96.7901,97763.0
2025-02-03 15:05:00,98.44,98.49,98.39,98.47,83193.0,96.7802,96.8294,96.7311,96.8097,83193.0
2025-02-03 15:10:00,98.48,98.5,98.38,98.42,127512.0,96.8196,96.8392,96.7213,96.7606,127512.0
2025-02-03 15:15:00,98.43,98.47,98.32,98.38,102534.0,96.7704,96.8097,96.6623,96.7213,102534.0
2025-02-03 15:20:00,98.39,98.43,98.34,98.4,94124.0,96.7311,96.7704,96.6819,96.7409,94124.0
2025-02-03 15:25:00,98.4,98.4,98.28,98.31,100292.0,96.7409,96.7409,96.6229,96.6524,100292.0
2025-02-03 15:30:00,98.32,98.53,98.29,98.47,151145.0,96.6623,96.8687,96.6328,96.8097,151145.0
2025-02-03 15:35:00,98.46,98.68,98.44,98.56,171298.0,96.7999,97.0162,96.7802,96.8982,171298.0
2025-02-03 15:40:00,98.55,98.69,98.49,98.69,167524.0,96.8884,97.026,96.8294,97.026,167524.0
2025-02-03 15:45:00,98.69,98.73,98.51,98.6,226450.0,97.026,97.0654,96.8491,96.9375,226450.0
2025-02-03 15:50:00,98.62,98.75,98.58,98.61,392968.0,96.9572,97.085,96.9179,96.9474,392968.0
2025-02-03 15:55:00,98.61,98.75,98.57,98.6,580571.0,96.9474,97.085,96.9081,96.9375,580571.0
2025-02-04 09:30:00,100.59,100.8,99.91,100.55,1084976.0,98.894,99.1005,98.2255,98.8547,1084976.0
2025-02-04 09:35:00,100.56,100.63,99.68,99.93,369194.0,98.8645,98.9333,97.9993,98.2451,369194.0
2025-02-04 09:40:00,99.93,100.48,99.91,100.3,324879.0,98.2451,98.7859,98.2255,98.6089,324879.0
2025-02-04 09:45:00,100.29,100.44,99.99,100.25,304885.0,98.5991,98.7465,98.3041,98.5597,304885.0
2025-02-04 09:50:00,100.23,100.81,100.19,100.78,365952.0,98.5401,99.1103,98.5007,99.0808,365952.0
2025-02-04 09:55:00,100.78,101.33,100.77,100.91,597735.0,99.0808,99.6215,99.071,99.2086,597735.0
2025-02-04 10:00:00,100.92,101.3,100.76,101.14,523004.0,99.2184,99.592,99.0611,99.4347,523004.0
2025-02-04 10:05:00,101.11,101.2,100.43,100.46,407403.0,99.4052,99.4937,98.7367,98.7662,407403.0
2025-02-04 10:10:00,100.45,100.92,100.3,100.86,375702.0,98.7564,99.2184,98.6089,99.1594,375702.0
2025-02-04 10:15:00,100.87,101.42,100.86,101.26,388301.0,99.1693,99.71,99.1594,99.5527,388301.0
2025-02-04 10:20:00,101.25,101.38,101.07,101.24,248867.0,99.5429,99.6707,99.3659,99.533,248867.0
2025-02-04 10:25:00,101.24,102.19,101.2,102.16,641154.0,99.533,100.467,99.4937,100.4375,641154.0
2025-02-04 10:30:00,102.14,102.72,102.03,102.54,912235.0,100.4179,100.9881,100.3097,100.8111,912235.0
2025-02-04 10:35:00,102.54,102.65,102.15,102.44,384680.0,100.8111,100.9193,100.4277,100.7128,384680.0
2025-02-04 10:40:00,102.45,103.03,102.45,102.88,543215.0,100.7226,101.2929,100.7226,101.1454,543215.0
2025-02-04 10:45:00,102.88,102.88,102.08,102.34,366660.0,101.1454,101.1454,100.3589,100.6145,366660.0
2025-02-04 10:50:00,102.34,103.01,102.31,102.97,420508.0,100.6145,101.2732,100.585,101.2339,420508.0
2025-02-04 10:55:00,102.98,102.98,102.53,102.58,299626.0,101.2437,101.2437,100.8013,100.8504,299626.0
2025-02-04 11:00:00,102.58,103.01,102.43,103.0,239786.0,100.8504,101.2732,100.703,101.2634,239786.0
2025-02-04 11:05:00,103.0,103.28,102.97,103.19,321649.0,101.2634,101.5386,101.2339,101.4502,321649.0
2025-02-04 11:10:00,103.2,103.36,103.05,103.3,221934.0,101.46,101.6173,101.3125,101.5583,221934.0
2025-02-04 11:15:00,103.31,103.43,103.17,103.24,253131.0,101.5681,101.6861,101.4305,101.4993,253131.0
2025-02-04 11:20:00,103.23,103.29,103.0,103.08,346819.0,101.4895,101.5485,101.2634,101.342,346819.0
2025-02-04 11:25:00,103.07,103.57,103.07,103.55,308041.0,101.3322,101.8238,101.3322,101.8041,308041.0
2025-02-04 11:30:00,103.55,103.61,103.18,103.23,295581.0,101.8041,101.8631,101.4403,101.4895,295581.0
2025-02-04 11:35:00,103.21,103.4,103.16,103.17,223468.0,101.4698,101.6566,101.4207,101.4305,223468.0
2025-02-04 11:40:00,103.17,103.35,102.89,103.17,275778.0,101.4305,101.6075,101.1552,101.4305,275778.0
2025-02-04 11:45:00,103.18,103.23,103.0,103.16,164695.0,101.4403,101.4895,101.2634,101.4207,164695.0
2025-02-04 11:50:00,103.16,103.27,102.95,103.23,193891.0,101.4207,101.5288,101.2142,101.4895,193891.0
2025-02-04 11:55:00,103.22,103.29,103.15,103.23,122614.0,101.4797,101.5485,101.4108,101.4895,122614.0
2025-02-04 12:00:00,103.23,103.29,103.08,103.14,103978.0,101.4895,101.5485,101.342,101.401,103978.0
2025-02-04 12:05:00,103.13,103.36,103.03,103.09,279978.0,101.3912,101.6173,101.2929,101.3518,279978.0
2025-02-04 12:10:00,103.09,103.1,102.85,102.92,219801.0,101.3518,101.3617,101.1159,101.1847,219801.0
2025-02-04 12:15:00,102.92,102.95,101.79,102.09,965411.0,101.1847,101.2142,100.0738,100.3687,965411.0
2025-02-04 12:20:00,102.08,102.63,101.97,102.55,443850.0,100.3589,100.8996,100.2507,100.8209,443850.0
2025-02-04 12:25:00,102.56,102.6,102.23,102.3,195706.0,100.8308,100.8701,100.5063,100.5752,195706.0
2025-02-04 12:30:00,102.32,102.75,102.3,102.72,175078.0,100.5948,101.0176,100.5752,100.9881,175078.0
2025-02-04 12:35:00,102.71,102.83,102.58,102.8,144757.0,100.9783,101.0962,100.8504,101.0667,144757.0
2025-02-04 12:40:00,102.77,103.03,102.69,103.01,249054.0,101.0372,101.2929,100.9586,101.2732,249054.0
2025-02-04 12:45:00,103.01,103.37,102.99,103.36,333160.0,101.2732,101.6271,101.2535,101.6173,333160.0
2025-02-04 12:50:00,103.37,103.45,103.11,103.27,284024.0,101.6271,101.7058,101.3715,101.5288,284024.0
2025-02-04 12:55:00,103.26,103.37,103.21,103.25,108378.0,101.519,101.6271,101.4698,101.5091,108378.0
2025-02-04 13:00:00,103.26,103.34,103.15,103.26,110776.0,101.519,101.5976,101.4108,101.519,110776.0
2025-02-04 13:05:00,103.25,103.41,103.24,103.39,107101.0,101.5091,101.6664,101.4993,101.6468,107101.0
2025-02-04 13:10:00,103.39,103.59,103.39,103.41,193390.0,101.6468,101.8434,101.6468,101.6664,193390.0
2025-02-04 13:15:00,103.42,103.49,103.27,103.34,122478.0,101.6763,101.7451,101.5288,101.5976,122478.0
2025-02-04 13:20:00,103.34,103.35,103.21,103.3,110628.0,101.5976,101.6075,101.4698,101.5583,110628.0
2025-02-04 13:25:00,103.3,103.41,103.25,103.37,139305.0,101.5583,101.6664,101.5091,101.6271,139305.0
2025-02-04 13:30:00,103.37,103.4,103.02,103.07,228839.0,101.6271,101.6566,101.283,101.3322,228839.0
2025-02-04 13:35:00,103.07,103.23,103.0,103.09,170894.0,101.3322,101.4895,101.2634,101.3518,170894.0
2025-02-04 13:40:00,103.09,103.14,103.0,103.03,88128.0,101.3518,101.401,101.2634,101.2929,88128.0
2025-02-04 13:45:00,103.04,103.1,102.88,102.99,146163.0,101.3027,101.3617,101.1454,101.2535,146163.0
2025-02-04 13:50:00,102.99,103.06,102.85,103.04,191758.0,101.2535,101.3224,101.1159,101.3027,191758.0
2025-02-04 13:55:00,103.06,103.16,103.04,103.05,132157.0,101.3224,101.4207,101.3027,101.3125,132157.0
2025-02-04 14:00:00,103.05,103.05,102.81,103.03,152978.0,101.3125,101.3125,101.0766,101.2929,152978.0
2025-02-04 14:05:00,103.01,103.14,102.93,103.08,128909.0,101.2732,101.401,101.1945,101.342,128909.0
2025-02-04 14:10:00,103.08,103.13,102.98,102.99,88322.0,101.342,101.3912,101.2437,101.2535,88322.0
2025-02-04 14:15:00,103.0,103.03,102.83,102.92,122247.0,101.2634,101.2929,101.0962,101.1847,122247.0
2025-02-04 14:20:00,102.93,103.05,102.88,102.98,123576.0,101.1945,101.3125,101.1454,101.2437,123576.0
2025-02-04 14:25:00,102.98,103.05,102.79,102.89,127809.0,101.2437,101.3125,101.0569,101.1552,127809.0
2025-02-04 14:30:00,102.9,102.95,102.84,102.9,90669.0,101.165,101.2142,101.1061,101.165,90669.0
2025-02-04 14:35:00,102.88,102.92,102.73,102.73,131691.0,101.1454,101.1847,100.9979,100.9979,131691.0
2025-02-04 14:40:00,102.73,102.74,102.53,102.66,135289.0,100.9979,101.0077,100.8013,100.9291,135289.0
2025-02-04 14:45:00,102.66,102.79,102.66,102.78,72808.0,100.9291,101.0569,100.9291,101.0471,72808.0
2025-02-04 14:50:00,102.78,102.86,102.75,102.79,117006.0,101.0471,101.1257,101.0176,101.0569,117006.0
2025-02-04 14:55:00,102.79,102.91,102.54,102.68,200405.0,101.0569,101.1749,100.8111,100.9488,200405.0
2025-02-04 15:00:00,102.66,102.67,102.38,102.51,258814.0,100.9291,100.9389,100.6538,100.7816,258814.0
2025-02-04 15:05:00,102.51,102.78,102.47,102.64,187165.0,100.7816,101.0471,100.7423,100.9094,187165.0
2025-02-04 15:10:00,102.64,102.7,102.58,102.65,98875.0,100.9094,100.9684,100.8504,100.9193,98875.0
2025-02-04 15:15:00,102.65,102.67,102.51,102.55,94907.0,100.9193,100.9389,100.7816,100.8209,94907.0
2025-02-04 15:20:00,102.55,102.55,102.29,102.36,162704.0,100.8209,100.8209,100.5653,100.6342,162704.0
2025-02-04 15:25:00,102.37,102.41,102.3,102.36,132884.0,100.644,100.6833,100.5752,100.6342,132884.0
2025-02-04 15:30:00,102.36,102.59,102.35,102.52,198643.0,100.6342,100.8603,100.6243,100.7915,198643.0
2025-02-04 15:35:00,102.53,103.0,102.43,102.49,227849.0,100.8013,101.2634,100.703,100.762,227849.0
2025-02-04 15:40:00,102.49,102.55,102.42,102.45,175422.0,100.762,100.8209,100.6931,100.7226,175422.0
2025-02-04 15:45:00,102.41,102.46,102.31,102.37,242190.0,100.6833,100.7325,100.585,100.644,242190.0
2025-02-04 15:50:00,102.37,102.42,102.29,102.31,350374.0,100.644,100.6931,100.5653,100.585,350374.0
2025-02-04 15:55:00,102.31,102.4,102.22,102.38,734235.0,100.585,100.6735,100.4965,100.6538,734235.0
2025-02-05 09:30:00,100.17,100.93,99.69,100.59,969405.0,98.4811,99.2283,98.0092,98.894,969405.0
2025-02-05 09:35:00,100.59,101.3,100.37,101.26,407986.0,98.894,99.592,98.6777,99.5527,407986.0
2025-02-05 09:40:00,101.24,101.63,100.93,101.2,567392.0,99.533,99.9165,99.2283,99.4937,567392.0
2025-02-05 09:45:00,101.2,101.75,101.18,101.4,280890.0,99.4937,100.0344,99.474,99.6903,280890.0
2025-02-05 09:50:00,101.41,101.59,101.2,101.2,269537.0,99.7002,99.8771,99.4937,99.4937,269537.0
2025-02-05 09:55:00,101.2,101.44,101.04,101.42,178433.0,99.4937,99.7297,99.3364,99.71,178433.0
2025-02-05 10:00:00,101.43,101.82,101.19,101.24,243810.0,99.7198,100.1033,99.4839,99.533,243810.0
2025-02-05 10:05:00,101.24,101.24,100.62,100.75,236146.0,99.533,99.533,98.9235,99.0513,236146.0
2025-02-05 10:10:00,100.74,100.88,100.36,100.38,244841.0,99.0415,99.1791,98.6679,98.6875,244841.0
2025-02-05 10:15:00,100.38,100.65,100.28,100.31,273590.0,98.6875,98.953,98.5892,98.6187,273590.0
2025-02-05 10:20:00,100.32,100.63,100.29,100.47,191378.0,98.6285,98.9333,98.5991,98.776,191378.0
2025-02-05 10:25:00,100.48,100.57,100.32,100.46,107481.0,98.7859,98.8743,98.6285,98.7662,107481.0
2025-02-05 10:30:00,100.45,100.56,100.35,100.54,111346.0,98.7564,98.8645,98.658,98.8448,111346.0
2025-02-05 10:35:00,100.52,100.75,100.39,100.5,151709.0,98.8252,99.0513,98.6974,98.8055,151709.0
2025-02-05 10:40:00,100.49,100.56,100.38,100.53,78879.0,98.7957,98.8645,98.6875,98.835,78879.0
2025-02-05 10:45:00,100.53,100.54,100.21,100.37,122251.0,98.835,98.8448,98.5204,98.6777,122251.0
2025-02-05 10:50:00,100.37,100.46,100.3,100.32,110780.0,98.6777,98.7662,98.6089,98.6285,110780.0
2025-02-05 10:55:00,100.31,100.31,100.11,100.18,112361.0,98.6187,98.6187,98.4221,98.4909,112361.0
2025-02-05 11:00:00,100.19,100.19,99.91,100.02,242342.0,98.5007,98.5007,98.2255,98.3336,242342.0
2025-02-05 11:05:00,100.0,100.09,99.81,99.82,151382.0,98.3139,98.4024,98.1271,98.137,151382.0
2025-02-05 11:10:00,99.81,99.88,99.46,99.46,400254.0,98.1271,98.196,97.783,97.783,400254.0
2025-02-05 11:15:00,99.46,99.49,99.03,99.15,420606.0,97.783,97.8125,97.3603,97.4783,420606.0
2025-02-05 11:20:00,99.16,99.74,99.14,99.47,282711.0,97.4881,98.0583,97.4684,97.7929,282711.0
2025-02-05 11:25:00,99.47,99.68,99.42,99.51,126167.0,97.7929,97.9993,97.7437,97.8322,126167.0
2025-02-05 11:30:00,99.52,99.6,99.4,99.45,129760.0,97.842,97.9207,97.7241,97.7732,129760.0
2025-02-05 11:35:00,99.45,99.72,99.43,99.72,112012.0,97.7732,98.0387,97.7536,98.0387,112012.0
2025-02-05 11:40:00,99.72,99.85,99.48,99.5,178691.0,98.0387,98.1665,97.8027,97.8224,178691.0
2025-02-05 11:45:00,99.5,99.66,99.37,99.46,81261.0,97.8224,97.9797,97.6946,97.783,81261.0
2025-02-05 11:50:00,99.46,99.6,99.42,99.47,69699.0,97.783,97.9207,97.7437,97.7929,69699.0
2025-02-05 11:55:00,99.47,99.76,99.43,99.76,112768.0,97.7929,98.078,97.7536,98.078,112768.0
2025-02-05 12:00:00,99.75,99.8,99.67,99.76,82240.0,98.0682,98.1173,97.9895,98.078,82240.0
2025-02-05 12:05:00,99.75,99.83,99.66,99.68,83687.0,98.0682,98.1468,97.9797,97.9993,83687.0
2025-02-05 12:10:00,99.68,99.8,99.6,99.71,78834.0,97.9993,98.1173,97.9207,98.0288,78834.0
2025-02-05 12:15:00,99.71,99.71,99.54,99.59,53226.0,98.0288,98.0288,97.8617,97.9109,53226.0
2025-02-05 12:20:00,99.59,99.65,99.52,99.59,45956.0,97.9109,97.9698,97.842,97.9109,45956.0
2025-02-05 12:25:00,99.59,99.62,99.46,99.48,95218.0,97.9109,97.9404,97.783,97.8027,95218.0
2025-02-05 12:30:00,99.49,99.56,99.41,99.42,94105.0,97.8125,97.8814,97.7339,97.7437,94105.0
2025-02-05 12:35:00,99.43,99.47,99.39,99.4,63482.0,97.7536,97.7929,97.7142,97.7241,63482.0
2025-02-05 12:40:00,99.4,99.45,99.33,99.42,59350.0,97.7241,97.7732,97.6552,97.7437,59350.0
2025-02-05 12:45:00,99.43,99.56,99.37,99.52,86132.0,97.7536,97.8814,97.6946,97.842,86132.0
2025-02-05 12:50:00,99.53,99.56,99.45,99.55,42295.0,97.8519,97.8814,97.7732,97.8715,42295.0
2025-02-05 12:55:00,99.55,99.68,99.52,99.65,51715.0,97.8715,97.9993,97.842,97.9698,51715.0
2025-02-05 13:00:00,99.64,99.72,99.59,99.59,57471.0,97.96,98.0387,97.9109,97.9109,57471.0
2025-02-05 13:05:00,99.59,99.63,99.54,99.63,60856.0,97.9109,97.9502,97.8617,97.9502,60856.0
2025-02-05 13:10:00,99.63,99.82,99.62,99.82,73441.0,97.9502,98.137,97.9404,98.137,73441.0
2025-02-05 13:15:00,99.82,99.9,99.82,99.87,52767.0,98.137,98.2156,98.137,98.1861,52767.0
2025-02-05 13:20:00,99.87,100.12,99.85,100.12,140388.0,98.1861,98.4319,98.1665,98.4319,140388.0
2025-02-05 13:25:00,100.12,100.12,99.91,100.05,98539.0,98.4319,98.4319,98.2255,98.3631,98539.0
2025-02-05 13:30:00,100.04,100.04,99.86,99.91,73821.0,98.3533,98.3533,98.1763,98.2255,73821.0
2025-02-05 13:35:00,99.9,99.96,99.89,99.95,57821.0,98.2156,98.2746,98.2058,98.2648,57821.0
2025-02-05 13:40:00,99.95,99.95,99.76,99.84,71584.0,98.2648,98.2648,98.078,98.1566,71584.0
2025-02-05 13:45:00,99.84,99.84,99.75,99.76,69500.0,98.1566,98.1566,98.0682,98.078,69500.0
2025-02-05 13:50:00,99.75,99.79,99.71,99.77,80673.0,98.0682,98.1075,98.0288,98.0878,80673.0
2025-02-05 13:55:00,99.77,99.85,99.75,99.77,72979.0,98.0878,98.1665,98.0682,98.0878,72979.0
2025-02-05 14:00:00,99.78,99.88,99.77,99.79,62778.0,98.0977,98.196,98.0878,98.1075,62778.0
2025-02-05 14:05:00,99.79,99.88,99.75,99.75,50447.0,98.1075,98.196,98.0682,98.0682,50447.0
2025-02-05 14:10:00,99.75,99.9,99.7,99.9,58165.0,98.0682,98.2156,98.019,98.2156,58165.0
2025-02-05 14:15:00,99.9,99.93,99.7,99.72,46025.0,98.2156,98.2451,98.019,98.0387,46025.0
2025-02-05 14:20:00,99.72,99.75,99.55,99.62,71646.0,98.0387,98.0682,97.8715,97.9404,71646.0
2025-02-05 14:25:00,99.63,99.64,99.45,99.45,51031.0,97.9502,97.96,97.7732,97.7732,51031.0
2025-02-05 14:30:00,99.46,99.55,99.42,99.52,64541.0,97.783,97.8715,97.7437,97.842,64541.0
2025-02-05 14:35:00,99.52,99.56,99.51,99.53,35487.0,97.842,97.8814,97.8322,97.8519,35487.0
2025-02-05 14:40:00,99.52,99.58,99.51,99.54,35386.0,97.842,97.901,97.8322,97.8617,35386.0
2025-02-05 14:45:00,99.54,99.6,99.52,99.59,45622.0,97.8617,97.9207,97.842,97.9109,45622.0
2025-02-05 14:50:00,99.59,99.66,99.51,99.52,62964.0,97.9109,97.9797,97.8322,97.842,62964.0
2025-02-05 14:55:00,99.52,99.54,99.3,99.33,106321.0,97.842,97.8617,97.6257,97.6552,106321.0
2025-02-05 15:00:00,99.32,99.43,99.28,99.29,97369.0,97.6454,97.7536,97.6061,97.6159,97369.0
2025-02-05 15:05:00,99.28,99.31,99.21,99.3,116159.0,97.6061,97.6356,97.5373,97.6257,116159.0
2025-02-05 15:10:00,99.3,99.31,99.17,99.23,94286.0,97.6257,97.6356,97.4979,97.5569,94286.0
2025-02-05 15:15:00,99.24,99.33,99.22,99.32,73681.0,97.5668,97.6552,97.5471,97.6454,73681.0
2025-02-05 15:20:00,99.31,99.38,99.26,99.32,98474.0,97.6356,97.7044,97.5864,97.6454,98474.0
2025-02-05 15:25:00,99.31,99.32,99.17,99.25,151820.0,97.6356,97.6454,97.4979,97.5766,151820.0
2025-02-05 15:30:00,99.24,99.35,99.23,99.34,176262.0,97.5668,97.6749,97.5569,97.6651,176262.0
2025-02-05 15:35:00,99.33,99.36,99.25,99.26,174041.0,97.6552,97.6847,97.5766,97.5864,174041.0
2025-02-05 15:40:00,99.27,99.28,99.17,99.2,196129.0,97.5963,97.6061,97.4979,97.5274,196129.0
2025-02-05 15:45:00,99.19,99.2,99.07,99.13,225292.0,97.5176,97.5274,97.3996,97.4586,225292.0
2025-02-05 15:50:00,99.13,99.24,99.03,99.17,320698.0,97.4586,97.5668,97.3603,97.4979,320698.0
2025-02-05 15:55:00,99.17,99.34,99.17,99.26,696432.0,97.4979,97.6651,97.4979,97.5864,696432.0
2025-02-06 09:30:00,101.25,101.34,100.47,100.53,820212.0,99.5429,99.6314,98.776,98.835,820212.0
2025-02-06 09:35:00,100.5,100.73,100.28,100.46,297657.0,98.8055,99.0316,98.5892,98.7662,297657.0
2025-02-06 09:40:00,100.46,100.6,100.2,100.2,206067.0,98.7662,98.9038,98.5106,98.5106,206067.0
2025-02-06 09:45:00,100.21,100.73,100.08,100.64,341414.0,98.5204,99.0316,98.3926,98.9432,341414.0
2025-02-06 09:50:00,100.63,100.95,100.53,100.87,189272.0,98.9333,99.2479,98.835,99.1693,189272.0
2025-02-06 09:55:00,100.86,100.91,100.63,100.79,150312.0,99.1594,99.2086,98.9333,99.0906,150312.0
2025-02-06 10:00:00,100.77,100.8,100.55,100.64,78270.0,99.071,99.1005,98.8547,98.9432,78270.0
2025-02-06 10:05:00,100.65,100.85,100.63,100.76,108504.0,98.953,99.1496,98.9333,99.0611,108504.0
2025-02-06 10:10:00,100.74,100.74,100.29,100.31,119301.0,99.0415,99.0415,98.5991,98.6187,119301.0
2025-02-06 10:15:00,100.31,100.53,100.3,100.48,96244.0,98.6187,98.835,98.6089,98.7859,96244.0
2025-02-06 10:20:00,100.49,100.75,100.47,100.68,88705.0,98.7957,99.0513,98.776,98.9825,88705.0
2025-02-06 10:25:00,100.69,101.19,100.69,101.08,193741.0,98.9923,99.4839,98.9923,99.3757,193741.0
2025-02-06 10:30:00,101.08,101.36,100.96,101.32,195446.0,99.3757,99.651,99.2578,99.6117,195446.0
2025-02-06 10:35:00,101.3,101.74,101.23,101.23,375599.0,99.592,100.0246,99.5232,99.5232,375599.0
2025-02-06 10:40:00,101.22,101.28,100.88,100.88,128077.0,99.5134,99.5724,99.1791,99.1791,128077.0
2025-02-06 10:45:00,100.88,101.04,100.82,101.02,145760.0,99.1791,99.3364,99.1201,99.3167,145760.0
2025-02-06 10:50:00,101.01,101.33,101.01,101.27,173261.0,99.3069,99.6215,99.3069,99.5625,173261.0
2025-02-06 10:55:00,101.27,101.31,100.83,100.89,165961.0,99.5625,99.6019,99.1299,99.1889,165961.0
2025-02-06 11:00:00,100.89,101.11,100.87,101.08,73936.0,99.1889,99.4052,99.1693,99.3757,73936.0
2025-02-06 11:05:00,101.08,101.32,101.02,101.28,114089.0,99.3757,99.6117,99.3167,99.5724,114089.0
2025-02-06 11:10:00,101.3,101.32,101.12,101.12,116180.0,99.592,99.6117,99.4151,99.4151,116180.0
2025-02-06 11:15:00,101.12,101.14,101.01,101.09,73381.0,99.4151,99.4347,99.3069,99.3856,73381.0
2025-02-06 11:20:00,101.09,101.18,101.03,101.12,59240.0,99.3856,99.474,99.3266,99.4151,59240.0
2025-02-06 11:25:00,101.11,101.17,100.95,101.01,103512.0,99.4052,99.4642,99.2479,99.3069,103512.0
2025-02-06 11:30:00,101.03,101.03,100.9,100.92,71436.0,99.3266,99.3266,99.1988,99.2184,71436.0
2025-02-06 11:35:00,100.92,101.0,100.86,100.99,68814.0,99.2184,99.2971,99.1594,99.2873,68814.0
2025-02-06 11:40:00,100.98,100.98,100.88,100.91,72697.0,99.2774,99.2774,99.1791,99.2086,72697.0
2025-02-06 11:45:00,100.9,100.93,100.73,100.79,107239.0,99.1988,99.2283,99.0316,99.0906,107239.0
2025-02-06 11:50:00,100.79,100.94,100.7,100.9,168067.0,99.0906,99.2381,99.0021,99.1988,168067.0
2025-02-06 11:55:00,100.91,100.92,100.64,100.65,145519.0,99.2086,99.2184,98.9432,98.953,145519.0
2025-02-06 12:00:00,100.64,100.65,100.41,100.54,98556.0,98.9432,98.953,98.717,98.8448,98556.0
2025-02-06 12:05:00,100.55,100.65,100.46,100.51,84167.0,98.8547,98.953,98.7662,98.8153,84167.0
2025-02-06 12:10:00,100.51,100.51,100.37,100.41,115883.0,98.8153,98.8153,98.6777,98.717,115883.0
2025-02-06 12:15:00,100.41,100.61,100.4,100.49,55257.0,98.717,98.9137,98.7072,98.7957,55257.0
2025-02-06 12:20:00,100.48,100.71,100.45,100.68,70641.0,98.7859,99.012,98.7564,98.9825,70641.0
2025-02-06 12:25:00,100.69,100.81,100.66,100.79,57957.0,98.9923,99.1103,98.9628,99.0906,57957.0
2025-02-06 12:30:00,100.79,100.84,100.74,100.78,57005.0,99.0906,99.1398,99.0415,99.0808,57005.0
2025-02-06 12:35:00,100.78,100.86,100.77,100.83,32958.0,99.0808,99.1594,99.071,99.1299,32958.0
2025-02-06 12:40:00,100.82,100.87,100.78,100.81,31536.0,99.1201,99.1693,99.0808,99.1103,31536.0
2025-02-06 12:45:00,100.8,100.87,100.8,100.83,39774.0,99.1005,99.1693,99.1005,99.1299,39774.0
2025-02-06 12:50:00,100.83,100.86,100.76,100.77,32654.0,99.1299,99.1594,99.0611,99.071,32654.0
2025-02-06 12:55:00,100.77,100.82,100.75,100.78,67850.0,99.071,99.1201,99.0513,99.0808,67850.0
2025-02-06 13:00:00,100.79,100.83,100.78,100.79,35314.0,99.0906,99.1299,99.0808,99.0906,35314.0
2025-02-06 13:05:00,100.79,100.81,100.56,100.6,53792.0,99.0906,99.1103,98.8645,98.9038,53792.0
2025-02-06 13:10:00,100.61,100.66,100.5,100.5,39405.0,98.9137,98.9628,98.8055,98.8055,39405.0
2025-02-06 13:15:00,100.5,100.73,100.49,100.66,123849.0,98.8055,99.0316,98.7957,98.9628,123849.0
2025-02-06 13:20:00,100.67,100.68,100.57,100.62,32837.0,98.9726,98.9825,98.8743,98.9235,32837.0
2025-02-06 13:25:00,100.62,100.74,100.61,100.73,32195.0,98.9235,99.0415,98.9137,99.0316,32195.0
2025-02-06 13:30:00,100.73,100.74,100.65,100.72,27775.0,99.0316,99.0415,98.953,99.0218,27775.0
2025-02-06 13:35:00,100.72,100.79,100.71,100.78,32709.0,99.0218,99.0906,99.012,99.0808,32709.0
2025-02-06 13:40:00,100.79,100.93,100.77,100.91,32634.0,99.0906,99.2283,99.071,99.2086,32634.0
2025-02-06 13:45:00,100.9,100.96,100.8,100.8,41539.0,99.1988,99.2578,99.1005,99.1005,41539.0
2025-02-06 13:50:00,100.78,100.83,100.76,100.81,82957.0,99.0808,99.1299,99.0611,99.1103,82957.0
2025-02-06 13:55:00,100.8,100.8,100.68,100.73,73863.0,99.1005,99.1005,98.9825,99.0316,73863.0
2025-02-06 14:00:00,100.73,100.78,100.69,100.74,26749.0,99.0316,99.0808,98.9923,99.0415,26749.0
2025-02-06 14:05:00,100.74,100.77,100.72,100.73,36436.0,99.0415,99.071,99.0218,99.0316,36436.0
2025-02-06 14:10:00,100.73,100.74,100.69,100.73,46991.0,99.0316,99.0415,98.9923,99.0316,46991.0
2025-02-06 14:15:00,100.73,100.74,100.62,100.63,45353.0,99.0316,99.0415,98.9235,98.9333,45353.0
2025-02-06 14:20:00,100.61,100.64,100.58,100.58,28404.0,98.9137,98.9432,98.8842,98.8842,28404.0
2025-02-06 14:25:00,100.59,100.61,100.52,100.56,30542.0,98.894,98.9137,98.8252,98.8645,30542.0
2025-02-06 14:30:00,100.56,100.56,100.3,100.38,71158.0,98.8645,98.8645,98.6089,98.6875,71158.0
2025-02-06 14:35:00,100.38,100.43,100.3,100.33,91185.0,98.6875,98.7367,98.6089,98.6384,91185.0
2025-02-06 14:40:00,100.32,100.34,100.06,100.08,202700.0,98.6285,98.6482,98.3729,98.3926,202700.0
2025-02-06 14:45:00,100.08,100.16,100.06,100.15,56898.0,98.3926,98.4712,98.3729,98.4614,56898.0
2025-02-06 14:50:00,100.16,100.19,100.06,100.08,78055.0,98.4712,98.5007,98.3729,98.3926,78055.0
2025-02-06 14:55:00,100.08,100.08,99.94,99.98,112395.0,98.3926,98.3926,98.255,98.2943,112395.0
2025-02-06 15:00:00,99.97,100.01,99.9,99.93,51897.0,98.2844,98.3238,98.2156,98.2451,51897.0
2025-02-06 15:05:00,99.93,100.06,99.87,100.05,86209.0,98.2451,98.3729,98.1861,98.3631,86209.0
2025-02-06 15:10:00,100.04,100.05,99.97,100.03,68633.0,98.3533,98.3631,98.2844,98.3434,68633.0
2025-02-06 15:15:00,100.03,100.05,99.86,99.91,67401.0,98.3434,98.3631,98.1763,98.2255,67401.0
2025-02-06 15:20:00,99.92,100.19,99.91,100.17,73789.0,98.2353,98.5007,98.2255,98.4811,73789.0
2025-02-06 15:25:00,100.16,100.23,100.11,100.17,55050.0,98.4712,98.5401,98.4221,98.4811,55050.0
2025-02-06 15:30:00,100.16,100.31,100.1,100.28,74617.0,98.4712,98.6187,98.4123,98.5892,74617.0
2025-02-06 15:35:00,100.29,100.33,100.22,100.26,78920.0,98.5991,98.6384,98.5302,98.5696,78920.0
2025-02-06 15:40:00,100.26,100.29,100.1,100.28,88598.0,98.5696,98.5991,98.4123,98.5892,88598.0
2025-02-06 15:45:00,100.28,100.28,100.14,100.15,83867.0,98.5892,98.5892,98.4516,98.4614,83867.0
2025-02-06 15:50:00,100.15,100.33,100.15,100.23,188375.0,98.4614,98.6384,98.4614,98.5401,188375.0
2025-02-06 15:55:00,100.24,100.4,100.24,100.37,357900.0,98.5499,98.7072,98.5499,98.6777,357900.0
2025-02-07 09:30:00,104.46,106.86,104.2,106.27,3646315.0,102.6987,105.0583,102.4431,104.4782,3646315.0
2025-02-07 09:35:00,106.31,106.66,105.34,105.5,1351118.0,104.5176,104.8617,103.5639,103.7212,1351118.0
2025-02-07 09:40:00,105.5,106.22,105.08,106.13,1239459.0,103.7212,104.4291,103.3083,104.3406,1239459.0
2025-02-07 09:45:00,106.15,106.96,106.11,106.77,1102820.0,104.3603,105.1566,104.3209,104.9698,1102820.0
2025-02-07 09:50:00,106.78,107.0,106.55,106.7,1066124.0,104.9796,105.1959,104.7535,104.901,1066124.0
2025-02-07 09:55:00,106.7,107.51,106.49,106.95,1181648.0,104.901,105.6973,104.6945,105.1468,1181648.0
2025-02-07 10:00:00,106.95,107.06,106.48,106.51,1150224.0,105.1468,105.2549,104.6847,104.7142,1150224.0
2025-02-07 10:05:00,106.5,106.59,105.86,105.94,823078.0,104.7044,104.7928,104.0751,104.1538,823078.0
2025-02-07 10:10:00,105.93,106.27,105.05,105.87,755802.0,104.144,104.4782,103.2788,104.085,755802.0
2025-02-07 10:15:00,105.88,105.88,105.13,105.73,484473.0,104.0948,104.0948,103.3574,103.9473,484473.0
2025-02-07 10:20:00,105.73,105.9,105.62,105.74,312912.0,103.9473,104.1145,103.8392,103.9572,312912.0
2025-02-07 10:25:00,105.74,106.32,105.72,106.21,451673.0,103.9572,104.5274,103.9375,104.4192,451673.0
2025-02-07 10:30:00,106.23,106.96,106.11,106.51,580157.0,104.4389,105.1566,104.3209,104.7142,580157.0
2025-02-07 10:35:00,106.52,106.58,106.07,106.58,233289.0,104.724,104.783,104.2816,104.783,233289.0
2025-02-07 10:40:00,106.57,107.0,106.36,106.53,370259.0,104.7732,105.1959,104.5667,104.7338,370259.0
2025-02-07 10:45:00,106.54,106.72,106.46,106.53,217146.0,104.7437,104.9206,104.665,104.7338,217146.0
2025-02-07 10:50:00,106.51,106.73,104.41,104.84,1255239.0,104.7142,104.9305,102.6496,103.0723,1255239.0
2025-02-07 10:55:00,104.87,105.1,104.32,105.05,774360.0,103.1018,103.328,102.5611,103.2788,774360.0
2025-02-07 11:00:00,105.05,105.09,104.36,104.58,532939.0,103.2788,103.3181,102.6004,102.8167,532939.0
2025-02-07 11:05:00,104.59,105.07,104.21,104.89,447093.0,102.8266,103.2985,102.453,103.1215,447093.0
2025-02-07 11:10:00,104.9,104.97,104.51,104.57,181844.0,103.1313,103.2001,102.7479,102.8069,181844.0
2025-02-07 11:15:00,104.57,104.61,103.97,104.11,497135.0,102.8069,102.8462,102.217,102.3546,497135.0
2025-02-07 11:20:00,104.11,104.36,103.92,104.11,324303.0,102.3546,102.6004,102.1679,102.3546,324303.0
2025-02-07 11:25:00,104.11,104.34,104.05,104.24,216977.0,102.3546,102.5808,102.2957,102.4825,216977.0
2025-02-07 11:30:00,104.27,104.75,104.26,104.46,224754.0,102.5119,102.9839,102.5021,102.6987,224754.0
2025-02-07 11:35:00,104.43,104.53,104.14,104.24,125751.0,102.6693,102.7676,102.3841,102.4825,125751.0
2025-02-07 11:40:00,104.24,104.47,104.13,104.16,116361.0,102.4825,102.7086,102.3743,102.4038,116361.0
2025-02-07 11:45:00,104.17,104.22,103.76,103.83,314283.0,102.4136,102.4628,102.0105,102.0794,314283.0
2025-02-07 11:50:00,103.83,103.99,103.7,103.78,209047.0,102.0794,102.2367,101.9516,102.0302,209047.0
2025-02-07 11:55:00,103.79,103.86,103.27,103.34,425144.0,102.04,102.1089,101.5288,101.5976,425144.0
2025-02-07 12:00:00,103.34,103.98,103.26,103.89,289187.0,101.5976,102.2268,101.519,102.1384,289187.0
2025-02-07 12:05:00,103.87,104.57,103.69,104.09,676571.0,102.1187,102.8069,101.9417,102.335,676571.0
2025-02-07 12:10:00,104.12,104.43,103.98,104.34,252049.0,102.3645,102.6693,102.2268,102.5808,252049.0
2025-02-07 12:15:00,104.34,104.36,103.91,104.0,190188.0,102.5808,102.6004,102.158,102.2465,190188.0
2025-02-07 12:20:00,103.99,104.68,103.82,104.11,252737.0,102.2367,102.915,102.0695,102.3546,252737.0
2025-02-07 12:25:00,104.1,104.18,103.89,103.95,112298.0,102.3448,102.4235,102.1384,102.1973,112298.0
2025-02-07 12:30:00,103.95,104.63,103.93,104.57,216336.0,102.1973,102.8659,102.1777,102.8069,216336.0
2025-02-07 12:35:00,104.56,104.85,104.44,104.62,203087.0,102.7971,103.0822,102.6791,102.856,203087.0
2025-02-07 12:40:00,104.62,104.91,104.49,104.81,113568.0,102.856,103.1412,102.7282,103.0428,113568.0
2025-02-07 12:45:00,104.81,105.05,104.7,104.92,163168.0,103.0428,103.2788,102.9347,103.151,163168.0
2025-02-07 12:50:00,104.92,105.02,104.77,105.0,160398.0,103.151,103.2493,103.0035,103.2296,160398.0
2025-02-07 12:55:00,105.02,105.09,104.79,104.85,135131.0,103.2493,103.3181,103.0232,103.0822,135131.0
2025-02-07 13:00:00,104.85,104.86,104.64,104.75,85419.0,103.0822,103.092,102.8757,102.9839,85419.0
2025-02-07 13:05:00,104.75,105.0,104.74,104.84,64324.0,102.9839,103.2296,102.974,103.0723,64324.0
2025-02-07 13:10:00,104.82,104.94,104.78,104.88,140527.0,103.0527,103.1707,103.0134,103.1117,140527.0
2025-02-07 13:15:00,104.91,104.93,104.53,104.57,97774.0,103.1412,103.1608,102.7676,102.8069,97774.0
2025-02-07 13:20:00,104.56,104.6,104.36,104.38,77345.0,102.7971,102.8364,102.6004,102.6201,77345.0
2025-02-07 13:25:00,104.38,104.48,104.26,104.29,88655.0,102.6201,102.7184,102.5021,102.5316,88655.0
2025-02-07 13:30:00,104.3,104.3,104.16,104.27,63703.0,102.5414,102.5414,102.4038,102.5119,63703.0
2025-02-07 13:35:00,104.28,104.3,104.18,104.23,77829.0,102.5218,102.5414,102.4235,102.4726,77829.0
2025-02-07 13:40:00,104.22,104.22,103.9,104.0,95277.0,102.4628,102.4628,102.1482,102.2465,95277.0
2025-02-07 13:45:00,104.0,104.0,103.67,103.78,89437.0,102.2465,102.2465,101.9221,102.0302,89437.0
2025-02-07 13:50:00,103.79,103.8,103.61,103.65,70156.0,102.04,102.0499,101.8631,101.9024,70156.0
2025-02-07 13:55:00,103.65,103.67,103.51,103.61,113309.0,101.9024,101.9221,101.7648,101.8631,113309.0
2025-02-07 14:00:00,103.61,103.73,103.54,103.67,96099.0,101.8631,101.9811,101.7943,101.9221,96099.0
2025-02-07 14:05:00,103.71,104.11,103.7,104.09,120000.0,101.9614,102.3546,101.9516,102.335,120000.0
2025-02-07 14:10:00,104.11,104.15,103.87,103.95,67293.0,102.3546,102.394,102.1187,102.1973,67293.0
2025-02-07 14:15:00,103.98,104.0,103.85,103.9,63648.0,102.2268,102.2465,102.099,102.1482,63648.0
2025-02-07 14:20:00,103.9,103.98,103.8,103.91,64695.0,102.1482,102.2268,102.0499,102.158,64695.0
2025-02-07 14:25:00,103.9,103.94,103.8,103.82,64162.0,102.1482,102.1875,102.0499,102.0695,64162.0
2025-02-07 14:30:00,103.81,103.96,103.73,103.94,76746.0,102.0597,102.2072,101.9811,102.1875,76746.0
2025-02-07 14:35:00,103.94,104.32,103.94,104.25,83467.0,102.1875,102.5611,102.1875,102.4923,83467.0
2025-02-07 14:40:00,104.26,104.28,104.03,104.11,105286.0,102.5021,102.5218,102.276,102.3546,105286.0
2025-02-07 14:45:00,104.13,104.19,104.07,104.13,68090.0,102.3743,102.4333,102.3153,102.3743,68090.0
2025-02-07 14:50:00,104.11,104.16,104.04,104.09,49349.0,102.3546,102.4038,102.2858,102.335,49349.0
2025-02-07 14:55:00,104.08,104.3,104.06,104.25,66036.0,102.3252,102.5414,102.3055,102.4923,66036.0
2025-02-07 15:00:00,104.25,104.25,104.11,104.15,129942.0,102.4923,102.4923,102.3546,102.394,129942.0
2025-02-07 15:05:00,104.16,104.18,103.8,103.81,124445.0,102.4038,102.4235,102.0499,102.0597,124445.0
2025-02-07 15:10:00,103.81,103.88,103.75,103.79,100160.0,102.0597,102.1285,102.0007,102.04,100160.0
2025-02-07 15:15:00,103.79,103.8,103.54,103.56,115149.0,102.04,102.0499,101.7943,101.8139,115149.0
2025-02-07 15:20:00,103.54,103.73,103.5,103.72,104947.0,101.7943,101.9811,101.7549,101.9712,104947.0
2025-02-07 15:25:00,103.72,103.74,103.43,103.46,122536.0,101.9712,101.9909,101.6861,101.7156,122536.0
2025-02-07 15:30:00,103.47,103.57,103.41,103.48,125193.0,101.7254,101.8238,101.6664,101.7353,125193.0
2025-02-07 15:35:00,103.49,103.57,103.43,103.53,109464.0,101.7451,101.8238,101.6861,101.7844,109464.0
2025-02-07 15:40:00,103.55,103.99,103.0,103.81,298612.0,101.8041,102.2367,101.2634,102.0597,298612.0
2025-02-07 15:45:00,103.81,104.03,103.77,104.0,194843.0,102.0597,102.276,102.0204,102.2465,194843.0
2025-02-07 15:50:00,104.0,104.09,103.53,103.63,423001.0,102.2465,102.335,101.7844,101.8827,423001.0
2025-02-07 15:55:00,103.63,103.73,103.46,103.51,649493.0,101.8827,101.9811,101.7156,101.7648,649493.0
2025-02-10 09:30:00,107.32,108.28,106.87,107.7,1712207.0,105.5105,106.4543,105.0681,105.8841,1712207.0
2025-02-10 09:35:00,107.71,108.5,107.5,108.14,803989.0,105.8939,106.6706,105.6875,106.3167,803989.0
2025-02-10 09:40:00,108.12,108.23,107.34,107.63,919825.0,106.297,106.4052,105.5302,105.8153,919825.0
2025-02-10 09:45:00,107.65,108.2,107.6,107.64,420589.0,105.835,106.3757,105.7858,105.8251,420589.0
2025-02-10 09:50:00,107.64,107.76,106.7,107.53,802760.0,105.8251,105.9431,104.901,105.717,802760.0
2025-02-10 09:55:00,107.53,108.3,107.37,108.27,682129.0,105.717,106.474,105.5597,106.4445,682129.0
2025-02-10 10:00:00,108.28,108.98,108.12,108.85,904129.0,106.4543,107.1425,106.297,107.0147,904129.0
2025-02-10 10:05:00,108.85,109.1,108.54,108.92,709040.0,107.0147,107.2605,106.71,107.0835,709040.0
2025-02-10 10:10:00,108.92,109.28,108.91,108.91,718355.0,107.0835,107.4375,107.0737,107.0737,718355.0
2025-02-10 10:15:00,108.92,109.42,108.79,109.36,592469.0,107.0835,107.5751,106.9557,107.5161,592469.0
2025-02-10 10:20:00,109.36,109.9,109.21,109.82,826713.0,107.5161,108.047,107.3687,107.9684,826713.0
2025-02-10 10:25:00,109.83,110.31,109.8,110.21,973963.0,107.9782,108.4501,107.9487,108.3518,973963.0
2025-02-10 10:30:00,110.2,110.22,109.55,109.83,399872.0,108.342,108.3616,107.7029,107.9782,399872.0
2025-02-10 10:35:00,109.84,110.19,109.0,110.09,606556.0,107.988,108.3321,107.1622,108.2338,606556.0
2025-02-10 10:40:00,110.11,110.24,109.75,109.8,464833.0,108.2535,108.3813,107.8996,107.9487,464833.0
2025-02-10 10:45:00,109.79,109.95,109.51,109.73,333176.0,107.9389,108.0962,107.6636,107.8799,333176.0
2025-02-10 10:50:00,109.73,110.23,109.55,110.1,584724.0,107.8799,108.3715,107.7029,108.2437,584724.0
2025-02-10 10:55:00,110.11,110.27,109.91,110.17,401882.0,108.2535,108.4108,108.0569,108.3125,401882.0
2025-02-10 11:00:00,110.15,110.42,110.01,110.12,364724.0,108.2928,108.5583,108.1552,108.2633,364724.0
2025-02-10 11:05:00,110.11,110.13,109.58,109.65,319482.0,108.2535,108.2731,107.7324,107.8012,319482.0
2025-02-10 11:10:00,109.65,109.84,109.55,109.82,240627.0,107.8012,107.988,107.7029,107.9684,240627.0
2025-02-10 11:15:00,109.82,109.93,109.54,109.61,194592.0,107.9684,108.0765,107.6931,107.7619,194592.0
2025-02-10 11:20:00,109.6,109.96,109.58,109.61,270886.0,107.7521,108.106,107.7324,107.7619,270886.0
2025-02-10 11:25:00,109.61,109.83,109.5,109.57,224642.0,107.7619,107.9782,107.6538,107.7226,224642.0
2025-02-10 11:30:00,109.58,109.69,109.37,109.58,307055.0,107.7324,107.8406,107.526,107.7324,307055.0
2025-02-10 11:35:00,109.58,109.94,109.58,109.89,274070.0,107.7324,108.0863,107.7324,108.0372,274070.0
2025-02-10 11:40:00,109.88,110.26,109.88,110.19,327899.0,108.0274,108.401,108.0274,108.3321,327899.0
2025-02-10 11:45:00,110.19,110.23,110.05,110.15,288000.0,108.3321,108.3715,108.1945,108.2928,288000.0
2025-02-10 11:50:00,110.14,110.14,109.88,109.95,266500.0,108.283,108.283,108.0274,108.0962,266500.0
2025-02-10 11:55:00,109.95,110.3,109.95,110.2,317281.0,108.0962,108.4403,108.0962,108.342,317281.0
2025-02-10 12:00:00,110.2,110.41,110.05,110.31,601398.0,108.342,108.5484,108.1945,108.4501,601398.0
2025-02-10 12:05:00,110.31,110.55,110.18,110.39,613555.0,108.4501,108.6861,108.3223,108.5288,613555.0
2025-02-10 12:10:00,110.39,110.39,109.67,109.71,373244.0,108.5288,108.5288,107.8209,107.8602,373244.0
2025-02-10 12:15:00,109.7,109.86,109.38,109.41,255471.0,107.8504,108.0077,107.5358,107.5653,255471.0
2025-02-10 12:20:00,109.4,109.4,108.97,109.3,414310.0,107.5555,107.5555,107.1327,107.4571,414310.0
2025-02-10 12:25:00,109.31,109.36,109.13,109.27,141374.0,107.467,107.5161,107.29,107.4276,141374.0
2025-02-10 12:30:00,109.26,109.37,109.11,109.33,162750.0,107.4178,107.526,107.2703,107.4866,162750.0
2025-02-10 12:35:00,109.34,109.56,109.32,109.45,168595.0,107.4965,107.7128,107.4768,107.6046,168595.0
2025-02-10 12:40:00,109.44,109.58,109.4,109.43,97245.0,107.5948,107.7324,107.5555,107.5849,97245.0
2025-02-10 12:45:00,109.43,109.49,109.3,109.49,159568.0,107.5849,107.6439,107.4571,107.6439,159568.0
2025-02-10 12:50:00,109.48,109.7,109.41,109.67,215647.0,107.6341,107.8504,107.5653,107.8209,215647.0
2025-02-10 12:55:00,109.68,109.94,109.66,109.76,200122.0,107.8307,108.0863,107.8111,107.9094,200122.0
2025-02-10 13:00:00,109.75,109.81,109.5,109.59,181364.0,107.8996,107.9585,107.6538,107.7423,181364.0
2025-02-10 13:05:00,109.58,109.59,109.22,109.28,186830.0,107.7324,107.7423,107.3785,107.4375,186830.0
2025-02-10 13:10:00,109.27,109.35,109.21,109.24,144735.0,107.4276,107.5063,107.3687,107.3982,144735.0
2025-02-10 13:15:00,109.24,109.29,109.18,109.23,140021.0,107.3982,107.4473,107.3392,107.3883,140021.0
2025-02-10 13:20:00,109.23,109.54,109.22,109.49,116098.0,107.3883,107.6931,107.3785,107.6439,116098.0
2025-02-10 13:25:00,109.49,109.55,109.34,109.45,116416.0,107.6439,107.7029,107.4965,107.6046,116416.0
2025-02-10 13:30:00,109.45,109.47,109.35,109.42,86378.0,107.6046,107.6243,107.5063,107.5751,86378.0
2025-02-10 13:35:00,109.43,109.47,109.32,109.33,111624.0,107.5849,107.6243,107.4768,107.4866,111624.0
2025-02-10 13:40:00,109.33,109.51,109.25,109.5,160835.0,107.4866,107.6636,107.408,107.6538,160835.0
2025-02-10 13:45:00,109.5,109.78,109.42,109.7,177558.0,107.6538,107.929,107.5751,107.8504,177558.0
2025-02-10 13:50:00,109.7,109.73,109.52,109.61,132715.0,107.8504,107.8799,107.6734,107.7619,132715.0
2025-02-10 13:55:00,109.62,109.8,109.62,109.74,136041.0,107.7717,107.9487,107.7717,107.8897,136041.0
2025-02-10 14:00:00,109.73,109.73,109.61,109.68,87473.0,107.8799,107.8799,107.7619,107.8307,87473.0
2025-02-10 14:05:00,109.68,110.0,109.45,109.69,496272.0,107.8307,108.1453,107.6046,107.8406,496272.0
2025-02-10 14:10:00,109.69,109.84,109.63,109.73,204506.0,107.8406,107.988,107.7816,107.8799,204506.0
2025-02-10 14:15:00,109.73,110.0,109.72,109.95,216628.0,107.8799,108.1453,107.8701,108.0962,216628.0
2025-02-10 14:20:00,109.95,110.5,109.91,110.08,1013724.0,108.0962,108.6369,108.0569,108.224,1013724.0
2025-02-10 14:25:00,110.09,110.7,109.9,110.59,1190322.0,108.2338,108.8335,108.047,108.7254,1190322.0
2025-02-10 14:30:00,110.59,110.61,110.15,110.24,323858.0,108.7254,108.7451,108.2928,108.3813,323858.0
2025-02-10 14:35:00,110.25,110.29,110.15,110.23,161275.0,108.3911,108.4304,108.2928,108.3715,161275.0
2025-02-10 14:40:00,110.23,110.39,110.12,110.38,227371.0,108.3715,108.5288,108.2633,108.5189,227371.0
2025-02-10 14:45:00,110.39,110.75,110.31,110.75,287587.0,108.5288,108.8827,108.4501,108.8827,287587.0
2025-02-10 14:50:00,110.75,110.96,110.68,110.96,306549.0,108.8827,109.0892,108.8139,109.0892,306549.0
2025-02-10 14:55:00,110.94,111.07,110.84,111.07,433682.0,109.0695,109.1973,108.9712,109.1973,433682.0
2025-02-10 15:00:00,111.06,111.07,110.85,111.0,318591.0,109.1875,109.1973,108.981,109.1285,318591.0
2025-02-10 15:05:00,110.99,111.22,110.95,111.2,342526.0,109.1186,109.3448,109.0793,109.3251,342526.0
2025-02-10 15:10:00,111.18,111.31,111.06,111.29,282194.0,109.3054,109.4333,109.1875,109.4136,282194.0
2025-02-10 15:15:00,111.28,111.52,111.25,111.5,342058.0,109.4038,109.6397,109.3743,109.62,342058.0
2025-02-10 15:20:00,111.5,111.55,111.34,111.48,340407.0,109.62,109.6692,109.4627,109.6004,340407.0
2025-02-10 15:25:00,111.48,111.52,110.95,110.97,535311.0,109.6004,109.6397,109.0793,109.099,535311.0
2025-02-10 15:30:00,110.97,111.6,110.95,111.34,534102.0,109.099,109.7184,109.0793,109.4627,534102.0
2025-02-10 15:35:00,111.34,111.43,111.24,111.25,248256.0,109.4627,109.5512,109.3644,109.3743,248256.0
2025-02-10 15:40:00,111.26,111.28,110.85,110.95,382641.0,109.3841,109.4038,108.981,109.0793,382641.0
2025-02-10 15:45:00,110.95,111.38,110.93,111.07,433272.0,109.0793,109.5021,109.0597,109.1973,433272.0
2025-02-10 15:50:00,111.07,111.26,110.8,111.23,602198.0,109.1973,109.3841,108.9318,109.3546,602198.0
2025-02-10 15:55:00,111.23,111.65,111.21,111.34,1383618.0,109.3546,109.7675,109.3349,109.4627,1383618.0
2025-02-11 09:30:00,113.96,113.98,111.0,112.66,4468018.0,112.0386,112.0582,109.1285,110.7605,4468018.0
2025-02-11 09:35:00,112.65,113.57,112.51,112.8,1813545.0,110.7507,111.6551,110.613,110.8981,1813545.0
2025-02-11 09:40:00,112.78,113.38,112.17,112.56,1256445.0,110.8785,111.4683,110.2788,110.6622,1256445.0
2025-02-11 09:45:00,112.54,112.88,111.94,112.62,917731.0,110.6425,110.9768,110.0526,110.7212,917731.0
2025-02-11 09:50:00,112.64,112.97,112.21,112.89,808088.0,110.7408,111.0653,110.3181,110.9866,808088.0
2025-02-11 09:55:00,112.89,113.94,112.77,113.91,1390053.0,110.9866,112.0189,110.8686,111.9894,1390053.0
2025-02-11 10:00:00,113.9,114.63,113.7,114.36,1554309.0,111.9796,112.6973,111.783,112.4318,1554309.0
2025-02-11 10:05:00,114.37,114.57,113.52,113.72,1048436.0,112.4417,112.6383,111.606,111.8026,1048436.0
2025-02-11 10:10:00,113.73,114.13,113.6,114.11,585386.0,111.8124,112.2057,111.6846,112.186,585386.0
2025-02-11 10:15:00,114.09,114.38,113.56,113.6,709924.0,112.1664,112.4515,111.6453,111.6846,709924.0
2025-02-11 10:20:00,113.6,114.36,113.59,114.13,532313.0,111.6846,112.4318,111.6748,112.2057,532313.0
2025-02-11 10:25:00,114.13,114.38,113.61,114.18,554884.0,112.2057,112.4515,111.6945,112.2549,554884.0
2025-02-11 10:30:00,114.18,114.49,114.0,114.1,629365.0,112.2549,112.5596,112.0779,112.1762,629365.0
2025-02-11 10:35:00,114.11,114.86,113.99,114.76,619443.0,112.186,112.9234,112.0681,112.8251,619443.0
2025-02-11 10:40:00,114.78,115.37,114.62,115.34,1424162.0,112.8447,113.4248,112.6874,113.3953,1424162.0
2025-02-11 10:45:00,115.34,115.54,114.91,114.96,878579.0,113.3953,113.5919,112.9726,113.0217,878579.0
2025-02-11 10:50:00,114.95,114.95,113.67,113.88,1235739.0,113.0119,113.0119,111.7535,111.9599,1235739.0
2025-02-11 10:55:00,113.88,114.19,113.2,114.02,978954.0,111.9599,112.2647,111.2914,112.0976,978954.0
2025-02-11 11:00:00,114.03,115.22,113.8,114.89,1145254.0,112.1074,113.2773,111.8813,112.9529,1145254.0
2025-02-11 11:05:00,114.89,115.17,114.48,114.63,767891.0,112.9529,113.2282,112.5498,112.6973,767891.0
2025-02-11 11:10:00,114.62,115.15,114.52,115.12,475775.0,112.6874,113.2085,112.5891,113.179,475775.0
2025-02-11 11:15:00,115.12,115.33,114.89,115.06,691379.0,113.179,113.3855,112.9529,113.12,691379.0
2025-02-11 11:20:00,115.03,115.36,115.02,115.3,560575.0,113.0905,113.415,113.0807,113.356,560575.0
2025-02-11 11:25:00,115.24,115.39,114.67,114.84,453336.0,113.297,113.4445,112.7366,112.9037,453336.0
2025-02-11 11:30:00,114.84,115.0,114.24,114.37,403327.0,112.9037,113.061,112.3138,112.4417,403327.0
2025-02-11 11:35:00,114.36,114.51,114.1,114.42,349939.0,112.4318,112.5793,112.1762,112.4908,349939.0
2025-02-11 11:40:00,114.42,114.94,114.41,114.91,411459.0,112.4908,113.002,112.481,112.9726,411459.0
2025-02-11 11:45:00,114.91,114.98,114.73,114.91,305456.0,112.9726,113.0414,112.7956,112.9726,305456.0
2025-02-11 11:50:00,114.9,114.98,114.46,114.46,336868.0,112.9627,113.0414,112.5301,112.5301,336868.0
2025-02-11 11:55:00,114.46,114.53,114.2,114.43,243704.0,112.5301,112.599,112.2745,112.5006,243704.0
2025-02-11 12:00:00,114.41,114.53,113.8,114.01,358380.0,112.481,112.599,111.8813,112.0877,358380.0
2025-02-11 12:05:00,114.01,114.23,113.67,113.99,498503.0,112.0877,112.304,111.7535,112.0681,498503.0
2025-02-11 12:10:00,113.98,114.47,113.95,114.36,304911.0,112.0582,112.54,112.0287,112.4318,304911.0
2025-02-11 12:15:00,114.37,114.37,113.82,113.89,278505.0,112.4417,112.4417,111.9009,111.9698,278505.0
2025-02-11 12:20:00,113.88,114.4,113.82,114.29,267645.0,111.9599,112.4712,111.9009,112.363,267645.0
2025-02-11 12:25:00,114.29,114.45,113.96,114.05,157465.0,112.363,112.5203,112.0386,112.1271,157465.0
2025-02-11 12:30:00,114.04,114.16,113.85,113.95,251215.0,112.1172,112.2352,111.9304,112.0287,251215.0
2025-02-11 12:35:00,113.96,113.98,113.74,113.87,187642.0,112.0386,112.0582,111.8223,111.9501,187642.0
2025-02-11 12:40:00,113.88,114.02,113.77,113.97,142281.0,111.9599,112.0976,111.8518,112.0484,142281.0
2025-02-11 12:45:00,113.96,113.96,113.54,113.54,184557.0,112.0386,112.0386,111.6257,111.6257,184557.0
2025-02-11 12:50:00,113.54,113.66,113.37,113.66,321696.0,111.6257,111.7436,111.4585,111.7436,321696.0
2025-02-11 12:55:00,113.66,113.71,113.48,113.55,157188.0,111.7436,111.7928,111.5667,111.6355,157188.0
2025-02-11 13:00:00,113.54,113.55,113.18,113.18,191087.0,111.6257,111.6355,111.2717,111.2717,191087.0
2025-02-11 13:05:00,113.19,113.34,113.11,113.32,195380.0,111.2816,111.429,111.2029,111.4094,195380.0
2025-02-11 13:10:00,113.32,113.54,113.24,113.46,122380.0,111.4094,111.6257,111.3307,111.547,122380.0
2025-02-11 13:15:00,113.44,113.49,113.31,113.38,75016.0,111.5273,111.5765,111.3995,111.4683,75016.0
2025-02-11 13:20:00,113.39,113.45,113.3,113.37,133521.0,111.4782,111.5372,111.3897,111.4585,133521.0
2025-02-11 13:25:00,113.37,113.71,113.34,113.67,158219.0,111.4585,111.7928,111.429,111.7535,158219.0
2025-02-11 13:30:00,113.67,113.92,113.61,113.63,181809.0,111.7535,111.9992,111.6945,111.7141,181809.0
2025-02-11 13:35:00,113.62,113.82,113.62,113.77,100134.0,111.7043,111.9009,111.7043,111.8518,100134.0
2025-02-11 13:40:00,113.76,113.82,113.56,113.75,131995.0,111.8419,111.9009,111.6453,111.8321,131995.0
2025-02-11 13:45:00,113.74,113.83,113.34,113.46,175972.0,111.8223,111.9108,111.429,111.547,175972.0
2025-02-11 13:50:00,113.47,113.47,113.26,113.34,187302.0,111.5568,111.5568,111.3504,111.429,187302.0
2025-02-11 13:55:00,113.33,113.59,113.29,113.3,157480.0,111.4192,111.6748,111.3799,111.3897,157480.0
2025-02-11 14:00:00,113.27,113.39,113.22,113.36,104969.0,111.3602,111.4782,111.311,111.4487,104969.0
2025-02-11 14:05:00,113.36,113.46,113.33,113.38,96640.0,111.4487,111.547,111.4192,111.4683,96640.0
2025-02-11 14:10:00,113.38,113.39,113.15,113.32,94264.0,111.4683,111.4782,111.2422,111.4094,94264.0
2025-02-11 14:15:00,113.33,113.57,113.3,113.45,106465.0,111.4192,111.6551,111.3897,111.5372,106465.0
2025-02-11 14:20:00,113.46,113.49,113.35,113.45,127290.0,111.547,111.5765,111.4389,111.5372,127290.0
2025-02-11 14:25:00,113.45,113.51,113.31,113.32,73649.0,111.5372,111.5962,111.3995,111.4094,73649.0
2025-02-11 14:30:00,113.31,113.37,113.16,113.28,79150.0,111.3995,111.4585,111.2521,111.37,79150.0
2025-02-11 14:35:00,113.28,113.3,113.19,113.26,92830.0,111.37,111.3897,111.2816,111.3504,92830.0
2025-02-11 14:40:00,113.26,113.63,113.26,113.61,178097.0,111.3504,111.7141,111.3504,111.6945,178097.0
2025-02-11 14:45:00,113.62,113.78,113.61,113.66,180076.0,111.7043,111.8616,111.6945,111.7436,180076.0
2025-02-11 14:50:00,113.65,113.89,113.65,113.67,184922.0,111.7338,111.9698,111.7338,111.7535,184922.0
2025-02-11 14:55:00,113.67,113.7,113.43,113.47,162512.0,111.7535,111.783,111.5175,111.5568,162512.0
2025-02-11 15:00:00,113.48,113.7,113.47,113.68,112289.0,111.5667,111.783,111.5568,111.7633,112289.0
2025-02-11 15:05:00,113.68,113.68,113.22,113.28,158091.0,111.7633,111.7633,111.311,111.37,158091.0
2025-02-11 15:10:00,113.27,113.31,113.15,113.28,129594.0,111.3602,111.3995,111.2422,111.37,129594.0
2025-02-11 15:15:00,113.28,113.3,112.92,113.14,225408.0,111.37,111.3897,111.0161,111.2324,225408.0
2025-02-11 15:20:00,113.14,113.25,112.95,113.01,128403.0,111.2324,111.3405,111.0456,111.1046,128403.0
2025-02-11 15:25:00,113.0,113.12,112.92,112.93,194120.0,111.0948,111.2127,111.0161,111.0259,194120.0
2025-02-11 15:30:00,112.94,113.14,112.93,113.12,162416.0,111.0358,111.2324,111.0259,111.2127,162416.0
2025-02-11 15:35:00,113.12,113.15,112.81,112.84,202213.0,111.2127,111.2422,110.908,110.9375,202213.0
2025-02-11 15:40:00,112.84,112.93,112.65,112.86,251367.0,110.9375,111.0259,110.7507,110.9571,251367.0
2025-02-11 15:45:00,112.85,112.93,112.62,112.82,203069.0,110.9473,111.0259,110.7212,110.9178,203069.0
2025-02-11 15:50:00,112.84,113.02,112.79,112.91,361367.0,110.9375,111.1144,110.8883,111.0063,361367.0
2025-02-11 15:55:00,112.93,112.97,112.63,112.78,761676.0,111.0259,111.0653,110.731,110.8785,761676.0
2025-02-12 09:30:00,115.82,116.59,114.96,116.53,1892949.0,113.8672,114.6242,113.0217,114.5652,1892949.0
2025-02-12 09:35:00,116.54,117.5,116.52,117.22,1617355.0,114.5751,115.5189,114.5554,115.2436,1617355.0
2025-02-12 09:40:00,117.22,117.6,116.6,116.94,842364.0,115.2436,115.6172,114.6341,114.9683,842364.0
2025-02-12 09:45:00,116.94,116.96,116.21,116.58,735709.0,114.9683,114.988,114.2506,114.6144,735709.0
2025-02-12 09:50:00,116.56,116.56,115.77,116.01,590283.0,114.5947,114.5947,113.8181,114.054,590283.0
2025-02-12 09:55:00,116.02,116.74,115.81,116.65,517308.0,114.0638,114.7717,113.8574,114.6832,517308.0
2025-02-12 10:00:00,116.65,117.0,116.37,116.46,553815.0,114.6832,115.0273,114.4079,114.4964,553815.0
2025-02-12 10:05:00,116.45,116.5,115.54,115.55,573785.0,114.4866,114.5357,113.5919,113.6018,573785.0
2025-02-12 10:10:00,115.54,115.85,115.16,115.17,604825.0,113.5919,113.8967,113.2183,113.2282,604825.0
2025-02-12 10:15:00,115.17,116.26,115.07,116.22,501635.0,113.2282,114.2998,113.1299,114.2605,501635.0
2025-02-12 10:20:00,116.23,116.55,116.04,116.46,525220.0,114.2703,114.5849,114.0835,114.4964,525220.0
2025-02-12 10:25:00,116.49,117.29,116.45,117.11,796778.0,114.5259,115.3124,114.4866,115.1355,796778.0
2025-02-12 10:30:00,117.1,117.73,117.05,117.34,838668.0,115.1256,115.745,115.0765,115.3616,838668.0
2025-02-12 10:35:00,117.33,117.7,117.21,117.52,442980.0,115.3518,115.7155,115.2338,115.5385,442980.0
2025-02-12 10:40:00,117.48,118.17,117.47,118.02,1028720.0,115.4992,116.1776,115.4894,116.0301,1028720.0
2025-02-12 10:45:00,118.04,118.2,117.72,118.04,484785.0,116.0498,116.2071,115.7352,116.0498,484785.0
2025-02-12 10:50:00,118.07,118.39,117.97,118.07,554889.0,116.0793,116.3939,115.981,116.0793,554889.0
2025-02-12 10:55:00,118.09,118.64,117.93,118.58,704539.0,116.0989,116.6397,115.9416,116.5807,704539.0
2025-02-12 11:00:00,118.58,118.64,118.34,118.52,587642.0,116.5807,116.6397,116.3447,116.5217,587642.0
2025-02-12 11:05:00,118.52,118.57,117.98,118.03,932568.0,116.5217,116.5708,115.9908,116.0399,932568.0
2025-02-12 11:10:00,118.02,118.18,117.7,117.94,643329.0,116.0301,116.1874,115.7155,115.9515,643329.0
2025-02-12 11:15:00,117.94,118.08,117.72,117.78,374947.0,115.9515,116.0891,115.7352,115.7942,374947.0
2025-02-12 11:20:00,117.78,117.91,117.66,117.83,423717.0,115.7942,115.922,115.6762,115.8433,423717.0
2025-02-12 11:25:00,117.82,118.09,117.76,118.03,331704.0,115.8335,116.0989,115.7745,116.0399,331704.0
2025-02-12 11:30:00,118.03,118.1,117.79,118.0,316330.0,116.0399,116.1088,115.804,116.0105,316330.0
2025-02-12 11:35:00,117.99,118.0,117.5,117.58,475126.0,116.0006,116.0105,115.5189,115.5975,475126.0
2025-02-12 11:40:00,117.58,118.15,117.5,118.09,400033.0,115.5975,116.1579,115.5189,116.0989,400033.0
2025-02-12 11:45:00,118.1,118.3,117.91,118.26,198941.0,116.1088,116.3054,115.922,116.2661,198941.0
2025-02-12 11:50:00,118.26,118.43,118.11,118.31,265347.0,116.2661,116.4332,116.1186,116.3152,265347.0
2025-02-12 11:55:00,118.32,118.84,118.31,118.8,412733.0,116.3251,116.8363,116.3152,116.797,412733.0
2025-02-12 12:00:00,118.79,119.4,118.74,119.34,882356.0,116.7871,117.3868,116.738,117.3279,882356.0
2025-02-12 12:05:00,119.34,119.4,118.88,118.92,383800.0,117.3279,117.3868,116.8756,116.9149,383800.0
2025-02-12 12:10:00,118.92,119.44,118.82,119.44,439934.0,116.9149,117.4262,116.8166,117.4262,439934.0
2025-02-12 12:15:00,119.44,119.68,119.25,119.25,579635.0,117.4262,117.6621,117.2394,117.2394,579635.0
2025-02-12 12:20:00,119.25,119.53,119.22,119.34,460453.0,117.2394,117.5147,117.2099,117.3279,460453.0
2025-02-12 12:25:00,119.32,119.35,119.07,119.25,376821.0,117.3082,117.3377,117.0624,117.2394,376821.0
2025-02-12 12:30:00,119.25,119.57,119.17,119.45,347003.0,117.2394,117.554,117.1607,117.436,347003.0
2025-02-12 12:35:00,119.46,119.77,119.38,119.75,297378.0,117.4458,117.7506,117.3672,117.7309,297378.0
2025-02-12 12:40:00,119.76,119.8,119.24,119.25,262822.0,117.7408,117.7801,117.2295,117.2394,262822.0
2025-02-12 12:45:00,119.23,119.67,119.23,119.64,230378.0,117.2197,117.6523,117.2197,117.6228,230378.0
2025-02-12 12:50:00,119.62,119.7,119.43,119.53,250014.0,117.6031,117.6818,117.4163,117.5147,250014.0
2025-02-12 12:55:00,119.55,119.69,119.47,119.55,175904.0,117.5343,117.672,117.4557,117.5343,175904.0
2025-02-12 13:00:00,119.54,119.69,119.19,119.43,210640.0,117.5245,117.672,117.1804,117.4163,210640.0
2025-02-12 13:05:00,119.41,119.46,119.28,119.43,116943.0,117.3967,117.4458,117.2689,117.4163,116943.0
2025-02-12 13:10:00,119.44,119.58,119.25,119.58,156708.0,117.4262,117.5638,117.2394,117.5638,156708.0
2025-02-12 13:15:00,119.57,119.81,119.5,119.69,255838.0,117.554,117.7899,117.4852,117.672,255838.0
2025-02-12 13:20:00,119.69,119.72,119.38,119.46,234869.0,117.672,117.7015,117.3672,117.4458,234869.0
2025-02-12 13:25:00,119.46,119.54,119.16,119.32,170077.0,117.4458,117.5245,117.1509,117.3082,170077.0
2025-02-12 13:30:00,119.31,119.38,119.21,119.21,114800.0,117.2984,117.3672,117.2001,117.2001,114800.0
2025-02-12 13:35:00,119.21,119.26,119.11,119.2,124707.0,117.2001,117.2492,117.1017,117.1902,124707.0
2025-02-12 13:40:00,119.2,119.2,118.78,118.78,164888.0,117.1902,117.1902,116.7773,116.7773,164888.0
2025-02-12 13:45:00,118.78,118.94,118.62,118.73,240576.0,116.7773,116.9346,116.62,116.7281,240576.0
2025-02-12 13:50:00,118.72,118.85,118.61,118.74,141529.0,116.7183,116.8461,116.6102,116.738,141529.0
2025-02-12 13:55:00,118.74,118.79,118.63,118.72,123323.0,116.738,116.7871,116.6298,116.7183,123323.0
2025-02-12 14:00:00,118.74,118.75,118.61,118.63,112889.0,116.738,116.7478,116.6102,116.6298,112889.0
2025-02-12 14:05:00,118.63,118.75,118.56,118.74,137460.0,116.6298,116.7478,116.561,116.738,137460.0
2025-02-12 14:10:00,118.74,119.0,118.74,118.93,236044.0,116.738,116.9936,116.738,116.9248,236044.0
2025-02-12 14:15:00,118.95,118.95,118.71,118.73,99614.0,116.9444,116.9444,116.7085,116.7281,99614.0
2025-02-12 14:20:00,118.73,118.82,118.7,118.77,101611.0,116.7281,116.8166,116.6987,116.7675,101611.0
2025-02-12 14:25:00,118.76,118.8,118.65,118.7,99971.0,116.7576,116.797,116.6495,116.6987,99971.0
2025-02-12 14:30:00,118.71,118.88,118.7,118.77,133956.0,116.7085,116.8756,116.6987,116.7675,133956.0
2025-02-12 14:35:00,118.78,118.79,118.45,118.52,162703.0,116.7773,116.7871,116.4529,116.5217,162703.0
2025-02-12 14:40:00,118.5,118.75,118.45,118.69,95378.0,116.502,116.7478,116.4529,116.6888,95378.0
2025-02-12 14:45:00,118.69,118.75,118.57,118.72,83103.0,116.6888,116.7478,116.5708,116.7183,83103.0
2025-02-12 14:50:00,118.71,118.75,118.61,118.65,98300.0,116.7085,116.7478,116.6102,116.6495,98300.0
2025-02-12 14:55:00,118.66,118.75,118.45,118.49,171744.0,116.6593,116.7478,116.4529,116.4922,171744.0
2025-02-12 15:00:00,118.49,118.6,118.45,118.58,109261.0,116.4922,116.6003,116.4529,116.5807,109261.0
2025-02-12 15:05:00,118.57,118.69,118.51,118.6,89398.0,116.5708,116.6888,116.5119,116.6003,89398.0
2025-02-12 15:10:00,118.59,118.71,118.59,118.68,102714.0,116.5905,116.7085,116.5905,116.679,102714.0
2025-02-12 15:15:00,118.68,118.71,118.36,118.45,200160.0,116.679,116.7085,116.3644,116.4529,200160.0
2025-02-12 15:20:00,118.46,118.57,118.24,118.29,179713.0,116.4627,116.5708,116.2464,116.2956,179713.0
2025-02-12 15:25:00,118.29,118.35,118.16,118.17,267301.0,116.2956,116.3546,116.1678,116.1776,267301.0
2025-02-12 15:30:00,118.17,118.39,118.16,118.28,272437.0,116.1776,116.3939,116.1678,116.2857,272437.0
2025-02-12 15:35:00,118.28,118.34,118.1,118.17,274218.0,116.2857,116.3447,116.1088,116.1776,274218.0
2025-02-12 15:40:00,118.17,118.43,118.11,118.31,309168.0,116.1776,116.4332,116.1186,116.3152,309168.0
2025-02-12 15:45:00,118.31,118.5,118.12,118.35,326744.0,116.3152,116.502,116.1284,116.3546,326744.0
2025-02-12 15:50:00,118.37,118.48,118.04,118.25,465006.0,116.3742,116.4824,116.0498,116.2562,465006.0
2025-02-12 15:55:00,118.25,118.41,118.16,118.31,739744.0,116.2562,116.4135,116.1678,116.3152,739744.0
2025-02-13 09:30:00,115.33,116.84,114.8,116.83,1952425.0,113.3855,114.87,112.8644,114.8602,1952425.0
2025-02-13 09:35:00,116.83,117.17,115.76,116.24,1726494.0,114.8602,115.1944,113.8082,114.2801,1726494.0
2025-02-13 09:40:00,116.27,116.95,116.05,116.28,917898.0,114.3096,114.9782,114.0933,114.3195,917898.0
2025-02-13 09:45:00,116.28,116.86,115.74,116.8,720661.0,114.3195,114.8897,113.7886,114.8307,720661.0
2025-02-13 09:50:00,116.78,118.58,116.75,117.95,1434229.0,114.811,116.5807,114.7815,115.9613,1434229.0
2025-02-13 09:55:00,117.97,118.1,117.3,117.61,556577.0,115.981,116.1088,115.3223,115.627,556577.0
2025-02-13 10:00:00,117.6,118.52,117.45,118.24,500862.0,115.6172,116.5217,115.4697,116.2464,500862.0
2025-02-13 10:05:00,118.24,118.83,117.89,118.31,543838.0,116.2464,116.8265,115.9023,116.3152,543838.0
2025-02-13 10:10:00,118.31,118.68,118.15,118.26,424523.0,116.3152,116.679,116.1579,116.2661,424523.0
2025-02-13 10:15:00,118.27,118.39,117.62,117.64,396159.0,116.2759,116.3939,115.6369,115.6565,396159.0
2025-02-13 10:20:00,117.62,117.67,117.12,117.54,366646.0,115.6369,115.686,115.1453,115.5582,366646.0
2025-02-13 10:25:00,117.54,118.02,117.51,117.64,320370.0,115.5582,116.0301,115.5287,115.6565,320370.0
2025-02-13 10:30:00,117.7,117.95,117.48,117.91,275965.0,115.7155,115.9613,115.4992,115.922,275965.0
2025-02-13 10:35:00,117.92,117.92,117.48,117.6,238436.0,115.9318,115.9318,115.4992,115.6172,238436.0
2025-02-13 10:40:00,117.59,117.73,117.39,117.4,230475.0,115.6074,115.745,115.4107,115.4206,230475.0
2025-02-13 10:45:00,117.42,117.91,117.4,117.87,258111.0,115.4402,115.922,115.4206,115.8826,258111.0
2025-02-13 10:50:00,117.86,117.89,117.4,117.71,220199.0,115.8728,115.9023,115.4206,115.7253,220199.0
2025-02-13 10:55:00,117.73,118.1,117.57,118.01,336577.0,115.745,116.1088,115.5877,116.0203,336577.0
2025-02-13 11:00:00,117.99,118.18,117.8,117.98,264743.0,116.0006,116.1874,115.8138,115.9908,264743.0
2025-02-13 11:05:00,117.98,118.19,117.71,117.88,171094.0,115.9908,116.1973,115.7253,115.8925,171094.0
2025-02-13 11:10:00,117.91,118.11,117.86,118.04,150637.0,115.922,116.1186,115.8728,116.0498,150637.0
2025-02-13 11:15:00,118.02,118.44,118.0,118.44,293446.0,116.0301,116.443,116.0105,116.443,293446.0
2025-02-13 11:20:00,118.44,118.6,118.35,118.58,333127.0,116.443,116.6003,116.3546,116.5807,333127.0
2025-02-13 11:25:00,118.58,119.15,118.57,119.09,516337.0,116.5807,117.1411,116.5708,117.0821,516337.0
2025-02-13 11:30:00,119.12,119.3,118.96,119.07,395974.0,117.1116,117.2885,116.9543,117.0624,395974.0
2025-02-13 11:35:00,119.07,119.22,118.8,118.85,315800.0,117.0624,117.2099,116.797,116.8461,315800.0
2025-02-13 11:40:00,118.85,118.99,118.72,118.86,163655.0,116.8461,116.9838,116.7183,116.856,163655.0
2025-02-13 11:45:00,118.86,118.87,118.4,118.63,232048.0,116.856,116.8658,116.4037,116.6298,232048.0
2025-02-13 11:50:00,118.62,118.86,118.52,118.72,112311.0,116.62,116.856,116.5217,116.7183,112311.0
2025-02-13 11:55:00,118.73,118.73,118.44,118.5,192191.0,116.7281,116.7281,116.443,116.502,192191.0
2025-02-13 12:00:00,118.46,118.46,118.06,118.36,235840.0,116.4627,116.4627,116.0694,116.3644,235840.0
2025-02-13 12:05:00,118.38,118.62,118.33,118.48,118852.0,116.384,116.62,116.3349,116.4824,118852.0
2025-02-13 12:10:00,118.52,118.55,118.37,118.38,164081.0,116.5217,116.5512,116.3742,116.384,164081.0
2025-02-13 12:15:00,118.38,118.44,118.24,118.36,123402.0,116.384,116.443,116.2464,116.3644,123402.0
2025-02-13 12:20:00,118.35,118.4,118.0,118.02,226748.0,116.3546,116.4037,116.0105,116.0301,226748.0
2025-02-13 12:25:00,118.03,118.14,117.94,117.98,125118.0,116.0399,116.1481,115.9515,115.9908,125118.0
2025-02-13 12:30:00,117.97,117.99,117.85,117.88,150708.0,115.981,116.0006,115.863,115.8925,150708.0
2025-02-13 12:35:00,117.89,118.09,117.88,118.05,101079.0,115.9023,116.0989,115.8925,116.0596,101079.0
2025-02-13 12:40:00,118.05,118.07,117.91,117.96,86791.0,116.0596,116.0793,115.922,115.9711,86791.0
2025-02-13 12:45:00,117.97,118.06,117.91,118.06,74995.0,115.981,116.0694,115.922,116.0694,74995.0
2025-02-13 12:50:00,118.07,118.11,117.98,118.06,71433.0,116.0793,116.1186,115.9908,116.0694,71433.0
2025-02-13 12:55:00,118.03,118.08,117.89,117.96,86205.0,116.0399,116.0891,115.9023,115.9711,86205.0
2025-02-13 13:00:00,117.95,118.04,117.79,118.0,140347.0,115.9613,116.0498,115.804,116.0105,140347.0
2025-02-13 13:05:00,117.99,118.08,117.85,117.92,131551.0,116.0006,116.0891,115.863,115.9318,131551.0
2025-02-13 13:10:00,117.93,118.1,117.92,118.09,67432.0,115.9416,116.1088,115.9318,116.0989,67432.0
2025-02-13 13:15:00,118.1,118.1,117.75,117.89,108775.0,116.1088,116.1088,115.7647,115.9023,108775.0
2025-02-13 13:20:00,117.88,117.96,117.7,117.82,84872.0,115.8925,115.9711,115.7155,115.8335,84872.0
2025-02-13 13:25:00,117.82,118.0,117.82,117.93,55729.0,115.8335,116.0105,115.8335,115.9416,55729.0
2025-02-13 13:30:00,117.92,118.04,117.74,117.86,125929.0,115.9318,116.0498,115.7548,115.8728,125929.0
2025-02-13 13:35:00,117.85,117.97,117.76,117.9,104850.0,115.863,115.981,115.7745,115.9121,104850.0
2025-02-13 13:40:00,117.91,117.93,117.62,117.85,272194.0,115.922,115.9416,115.6369,115.863,272194.0
2025-02-13 13:45:00,117.84,118.42,117.77,118.38,208667.0,115.8532,116.4234,115.7843,116.384,208667.0
2025-02-13 13:50:00,118.38,118.49,118.16,118.42,203197.0,116.384,116.4922,116.1678,116.4234,203197.0
2025-02-13 13:55:00,118.43,118.95,118.42,118.87,251036.0,116.4332,116.9444,116.4234,116.8658,251036.0
2025-02-13 14:00:00,118.86,118.86,118.53,118.79,246050.0,116.856,116.856,116.5315,116.7871,246050.0
2025-02-13 14:05:00,118.81,119.06,118.79,119.01,202350.0,116.8068,117.0526,116.7871,117.0034,202350.0
2025-02-13 14:10:00,119.01,119.15,118.85,118.91,197190.0,117.0034,117.1411,116.8461,116.9051,197190.0
2025-02-13 14:15:00,118.91,119.21,118.91,119.11,155781.0,116.9051,117.2001,116.9051,117.1017,155781.0
2025-02-13 14:20:00,119.11,119.11,118.72,119.0,158908.0,117.1017,117.1017,116.7183,116.9936,158908.0
2025-02-13 14:25:00,118.98,119.22,118.98,119.12,145805.0,116.9739,117.2099,116.9739,117.1116,145805.0
2025-02-13 14:30:00,119.12,119.24,118.99,119.22,179395.0,117.1116,117.2295,116.9838,117.2099,179395.0
2025-02-13 14:35:00,119.22,119.23,119.01,119.11,140337.0,117.2099,117.2197,117.0034,117.1017,140337.0
2025-02-13 14:40:00,119.12,119.14,118.95,119.14,163037.0,117.1116,117.1312,116.9444,117.1312,163037.0
2025-02-13 14:45:00,119.14,119.21,118.86,119.04,132885.0,117.1312,117.2001,116.856,117.0329,132885.0
2025-02-13 14:50:00,119.04,119.24,119.01,119.13,136357.0,117.0329,117.2295,117.0034,117.1214,136357.0
2025-02-13 14:55:00,119.14,119.21,119.09,119.16,121350.0,117.1312,117.2001,117.0821,117.1509,121350.0
2025-02-13 15:00:00,119.14,119.23,119.05,119.17,103287.0,117.1312,117.2197,117.0427,117.1607,103287.0
2025-02-13 15:05:00,119.17,119.23,119.14,119.19,120963.0,117.1607,117.2197,117.1312,117.1804,120963.0
2025-02-13 15:10:00,119.19,119.21,119.0,119.03,129590.0,117.1804,117.2001,116.9936,117.0231,129590.0
2025-02-13 15:15:00,119.03,119.19,118.94,119.16,149620.0,117.0231,117.1804,116.9346,117.1509,149620.0
2025-02-13 15:20:00,119.16,119.23,119.06,119.22,113513.0,117.1509,117.2197,117.0526,117.2099,113513.0
2025-02-13 15:25:00,119.22,119.35,119.0,119.04,186890.0,117.2099,117.3377,116.9936,117.0329,186890.0
2025-02-13 15:30:00,119.05,119.18,118.94,119.17,189104.0,117.0427,117.1706,116.9346,117.1607,189104.0
2025-02-13 15:35:00,119.16,119.24,118.99,119.14,312984.0,117.1509,117.2295,116.9838,117.1312,312984.0
2025-02-13 15:40:00,119.14,119.17,118.91,118.97,215251.0,117.1312,117.1607,116.9051,116.9641,215251.0
2025-02-13 15:45:00,118.96,119.21,118.93,119.02,266608.0,116.9543,117.2001,116.9248,117.0133,266608.0
2025-02-13 15:50:00,119.02,119.42,118.87,119.29,457852.0,117.0133,117.4065,116.8658,117.2787,457852.0
2025-02-13 15:55:00,119.29,119.57,119.08,119.52,920206.0,117.2787,117.554,117.0722,117.5048,920206.0
2025-02-14 09:30:00,126.59,126.8,123.91,124.27,4049598.0,124.4556,124.6621,121.8208,122.1747,4049598.0
2025-02-14 09:35:00,124.29,125.2,124.19,124.39,1578826.0,122.1944,123.0891,122.0961,122.2927,1578826.0
2025-02-14 09:40:00,124.4,124.47,123.62,124.35,1478787.0,122.3025,122.3714,121.5357,122.2534,1478787.0
2025-02-14 09:45:00,124.34,125.19,124.08,124.48,1249012.0,122.2436,123.0792,121.9879,122.3812,1249012.0
2025-02-14 09:50:00,124.48,125.36,124.26,124.96,1058830.0,122.3812,123.2464,122.1649,122.8531,1058830.0
2025-02-14 09:55:00,124.95,125.38,124.8,124.93,663097.0,122.8433,123.266,122.6958,122.8236,663097.0
2025-02-14 10:00:00,124.91,124.91,123.95,124.12,759982.0,122.8039,122.8039,121.8601,122.0273,759982.0
2025-02-14 10:05:00,124.13,124.3,123.65,124.15,585572.0,122.0371,122.2042,121.5652,122.0568,585572.0
2025-02-14 10:10:00,124.12,124.15,123.5,123.62,646082.0,122.0273,122.0568,121.4177,121.5357,646082.0
2025-02-14 10:15:00,123.61,123.8,123.03,123.11,677832.0,121.5259,121.7127,120.9556,121.0343,677832.0
2025-02-14 10:20:00,123.1,123.3,122.8,123.11,792050.0,121.0245,121.2211,120.7295,121.0343,792050.0
2025-02-14 10:25:00,123.11,123.15,122.11,122.21,751269.0,121.0343,121.0736,120.0512,120.1495,751269.0
2025-02-14 10:30:00,122.21,122.36,121.13,121.18,1090214.0,120.1495,120.2969,119.0877,119.1368,1090214.0
2025-02-14 10:35:00,121.18,122.53,121.16,122.53,1160723.0,119.1368,120.4641,119.1172,120.4641,1160723.0
2025-02-14 10:40:00,122.53,122.67,121.92,122.41,603356.0,120.4641,120.6017,119.8644,120.3461,603356.0
2025-02-14 10:45:00,122.42,123.0,122.35,122.94,807244.0,120.3559,120.9262,120.2871,120.8672,807244.0
2025-02-14 10:50:00,122.94,122.98,122.47,122.59,460254.0,120.8672,120.9065,120.4051,120.5231,460254.0
2025-02-14 10:55:00,122.58,122.65,121.82,122.0,504246.0,120.5132,120.5821,119.766,119.943,504246.0
2025-02-14 11:00:00,121.98,122.01,121.5,121.52,401539.0,119.9233,119.9528,119.4514,119.4711,401539.0
2025-02-14 11:05:00,121.54,121.85,121.16,121.69,586204.0,119.4908,119.7955,119.1172,119.6382,586204.0
2025-02-14 11:10:00,121.69,121.7,120.8,121.27,738128.0,119.6382,119.6481,118.7632,119.2253,738128.0
2025-02-14 11:15:00,121.27,121.33,120.49,121.05,592939.0,119.2253,119.2843,118.4585,119.009,592939.0
2025-02-14 11:20:00,121.06,121.94,120.89,121.82,544300.0,119.0189,119.884,118.8517,119.766,544300.0
2025-02-14 11:25:00,121.81,122.39,121.7,122.35,479720.0,119.7562,120.3264,119.6481,120.2871,479720.0
2025-02-14 11:30:00,122.36,122.72,122.28,122.47,411490.0,120.2969,120.6509,120.2183,120.4051,411490.0
2025-02-14 11:35:00,122.47,122.79,122.27,122.72,306073.0,120.4051,120.7197,120.2085,120.6509,306073.0
2025-02-14 11:40:00,122.73,122.79,122.42,122.6,186113.0,120.6607,120.7197,120.3559,120.5329,186113.0
2025-02-14 11:45:00,122.62,122.95,122.55,122.93,318882.0,120.5526,120.877,120.4837,120.8573,318882.0
2025-02-14 11:50:00,122.92,123.3,122.85,123.25,420176.0,120.8475,121.2211,120.7787,121.1719,420176.0
2025-02-14 11:55:00,123.28,123.58,123.15,123.31,376631.0,121.2014,121.4964,121.0736,121.2309,376631.0
2025-02-14 12:00:00,123.32,123.88,123.0,123.81,404224.0,121.2408,121.7913,120.9262,121.7225,404224.0
2025-02-14 12:05:00,123.8,123.88,123.61,123.75,388171.0,121.7127,121.7913,121.5259,121.6635,388171.0
2025-02-14 12:10:00,123.74,123.9,123.65,123.75,208157.0,121.6537,121.811,121.5652,121.6635,208157.0
2025-02-14 12:15:00,123.75,124.35,123.67,124.32,483411.0,121.6635,122.2534,121.5849,122.2239,483411.0
2025-02-14 12:20:00,124.32,124.39,123.85,123.93,297496.0,122.2239,122.2927,121.7618,121.8405,297496.0
2025-02-14 12:25:00,123.92,124.21,123.85,123.92,239760.0,121.8306,122.1157,121.7618,121.8306,239760.0
2025-02-14 12:30:00,123.94,124.2,123.79,124.12,241297.0,121.8503,122.1059,121.7028,122.0273,241297.0
2025-02-14 12:35:00,124.12,124.22,123.75,124.03,196623.0,122.0273,122.1256,121.6635,121.9388,196623.0
2025-02-14 12:40:00,124.03,124.14,123.97,124.11,151007.0,121.9388,122.0469,121.8798,122.0174,151007.0
2025-02-14 12:45:00,124.1,124.27,124.03,124.26,165594.0,122.0076,122.1747,121.9388,122.1649,165594.0
2025-02-14 12:50:00,124.26,124.34,124.11,124.26,181661.0,122.1649,122.2436,122.0174,122.1649,181661.0
2025-02-14 12:55:00,124.26,124.31,124.06,124.17,148433.0,122.1649,122.2141,121.9683,122.0764,148433.0
2025-02-14 13:00:00,124.17,124.33,124.06,124.22,151469.0,122.0764,122.2337,121.9683,122.1256,151469.0
2025-02-14 13:05:00,124.24,124.62,124.21,124.59,249570.0,122.1452,122.5188,122.1157,122.4893,249570.0
2025-02-14 13:10:00,124.59,124.63,124.37,124.37,169306.0,122.4893,122.5287,122.2731,122.2731,169306.0
2025-02-14 13:15:00,124.38,124.39,124.16,124.3,184769.0,122.2829,122.2927,122.0666,122.2042,184769.0
2025-02-14 13:20:00,124.32,124.8,124.26,124.66,315337.0,122.2239,122.6958,122.1649,122.5582,315337.0
2025-02-14 13:25:00,124.67,124.67,124.36,124.47,155999.0,122.568,122.568,122.2632,122.3714,155999.0
2025-02-14 13:30:00,124.45,124.73,124.38,124.71,129238.0,122.3517,122.627,122.2829,122.6073,129238.0
2025-02-14 13:35:00,124.71,124.83,124.62,124.65,206525.0,122.6073,122.7253,122.5188,122.5483,206525.0
2025-02-14 13:40:00,124.65,124.68,124.45,124.62,245344.0,122.5483,122.5778,122.3517,122.5188,245344.0
2025-02-14 13:45:00,124.64,124.89,124.59,124.86,190077.0,122.5385,122.7843,122.4893,122.7548,190077.0
2025-02-14 13:50:00,124.86,124.86,124.47,124.49,257172.0,122.7548,122.7548,122.3714,122.391,257172.0
2025-02-14 13:55:00,124.51,124.63,124.46,124.53,194046.0,122.4107,122.5287,122.3615,122.4304,194046.0
2025-02-14 14:00:00,124.55,124.57,124.31,124.4,201685.0,122.45,122.4697,122.2141,122.3025,201685.0
2025-02-14 14:05:00,124.41,124.58,124.38,124.42,165281.0,122.3124,122.4795,122.2829,122.3222,165281.0
2025-02-14 14:10:00,124.43,124.47,124.32,124.47,123860.0,122.332,122.3714,122.2239,122.3714,123860.0
2025-02-14 14:15:00,124.47,124.64,124.43,124.57,206323.0,122.3714,122.5385,122.332,122.4697,206323.0
2025-02-14 14:20:00,124.57,124.63,124.33,124.56,161104.0,122.4697,122.5287,122.2337,122.4598,161104.0
2025-02-14 14:25:00,124.55,124.64,124.49,124.57,202237.0,122.45,122.5385,122.391,122.4697,202237.0
2025-02-14 14:30:00,124.57,124.62,124.39,124.45,166949.0,122.4697,122.5188,122.2927,122.3517,166949.0
2025-02-14 14:35:00,124.44,124.79,124.37,124.77,176326.0,122.3419,122.686,122.2731,122.6663,176326.0
2025-02-14 14:40:00,124.79,124.84,124.43,124.52,386831.0,122.686,122.7351,122.332,122.4205,386831.0
2025-02-14 14:45:00,124.51,124.77,124.48,124.7,159242.0,122.4107,122.6663,122.3812,122.5975,159242.0
2025-02-14 14:50:00,124.7,124.8,124.61,124.66,177315.0,122.5975,122.6958,122.509,122.5582,177315.0
2025-02-14 14:55:00,124.68,124.68,124.42,124.43,220960.0,122.5778,122.5778,122.3222,122.332,220960.0
2025-02-14 15:00:00,124.43,124.43,124.06,124.22,252970.0,122.332,122.332,121.9683,122.1256,252970.0
2025-02-14 15:05:00,124.22,124.38,124.11,124.3,232366.0,122.1256,122.2829,122.0174,122.2042,232366.0
2025-02-14 15:10:00,124.3,124.5,124.3,124.46,276619.0,122.2042,122.4009,122.2042,122.3615,276619.0
2025-02-14 15:15:00,124.46,124.57,124.43,124.52,451113.0,122.3615,122.4697,122.332,122.4205,451113.0
2025-02-14 15:20:00,124.52,124.7,124.38,124.46,309463.0,122.4205,122.5975,122.2829,122.3615,309463.0
2025-02-14 15:25:00,124.45,124.54,124.11,124.19,218783.0,122.3517,122.4402,122.0174,122.0961,218783.0
2025-02-14 15:30:00,124.2,124.41,124.14,124.39,236690.0,122.1059,122.3124,122.0469,122.2927,236690.0
2025-02-14 15:35:00,124.4,124.52,124.31,124.41,244326.0,122.3025,122.4205,122.2141,122.3124,244326.0
2025-02-14 15:40:00,124.41,124.44,124.33,124.4,211763.0,122.3124,122.3419,122.2337,122.3025,211763.0
2025-02-14 15:45:00,124.41,124.58,124.27,124.55,411186.0,122.3124,122.4795,122.1747,122.45,411186.0
2025-02-14 15:50:00,124.56,124.83,124.56,124.67,538300.0,122.4598,122.7253,122.4598,122.568,538300.0
2025-02-14 15:55:00,124.67,124.77,124.61,124.73,1031795.0,122.568,122.6663,122.509,122.627,1031795.0
2025-02-18 09:30:00,127.74,128.99,127.2,128.97,3137794.0,125.5862,126.8152,125.0553,126.7955,3137794.0
2025-02-18 09:35:00,128.97,129.02,127.69,128.09,1819101.0,126.7955,126.8447,125.5371,125.9303,1819101.0
2025-02-18 09:40:00,128.06,128.64,126.75,126.91,1328794.0,125.9008,126.4711,124.6129,124.7702,1328794.0
2025-02-18 09:45:00,126.93,127.87,126.61,127.64,1366902.0,124.7899,125.714,124.4753,125.4879,1366902.0
2025-02-18 09:50:00,127.61,127.8,127.21,127.66,806430.0,125.4584,125.6452,125.0652,125.5076,806430.0
2025-02-18 09:55:00,127.63,127.65,127.0,127.26,704794.0,125.4781,125.4977,124.8587,125.1143,704794.0
2025-02-18 10:00:00,127.27,127.43,126.75,127.0,777735.0,125.1242,125.2815,124.6129,124.8587,777735.0
2025-02-18 10:05:00,126.97,127.14,126.02,126.37,903454.0,124.8292,124.9963,123.8952,124.2393,903454.0
2025-02-18 10:10:00,126.35,127.04,126.31,126.73,484281.0,124.2197,124.898,124.1803,124.5933,484281.0
2025-02-18 10:15:00,126.74,126.78,126.27,126.61,559568.0,124.6031,124.6424,124.141,124.4753,559568.0
2025-02-18 10:20:00,126.61,126.97,126.55,126.61,458908.0,124.4753,124.8292,124.4163,124.4753,458908.0
2025-02-18 10:25:00,126.63,126.98,126.27,126.47,511722.0,124.4949,124.839,124.141,124.3376,511722.0
2025-02-18 10:30:00,126.46,127.0,126.3,126.99,445493.0,124.3278,124.8587,124.1705,124.8489,445493.0
2025-02-18 10:35:00,126.99,127.14,126.5,126.69,480417.0,124.8489,124.9963,124.3671,124.5539,480417.0
2025-02-18 10:40:00,126.68,126.78,126.25,126.42,579975.0,124.5441,124.6424,124.1214,124.2885,579975.0
2025-02-18 10:45:00,126.42,126.53,125.86,126.15,525538.0,124.2885,124.3966,123.7379,124.023,525538.0
2025-02-18 10:50:00,126.14,126.21,125.61,125.85,492784.0,124.0132,124.082,123.4921,123.7281,492784.0
2025-02-18 10:55:00,125.86,126.35,125.81,126.18,320567.0,123.7379,124.2197,123.6888,124.0525,320567.0
2025-02-18 11:00:00,126.19,126.25,125.98,126.13,284468.0,124.0624,124.1214,123.8559,124.0034,284468.0
2025-02-18 11:05:00,126.13,126.58,126.11,126.5,337213.0,124.0034,124.4458,123.9837,124.3671,337213.0
2025-02-18 11:10:00,126.51,126.81,126.44,126.78,350282.0,124.377,124.6719,124.3082,124.6424,350282.0
2025-02-18 11:15:00,126.79,127.46,126.72,127.36,484978.0,124.6522,125.311,124.5834,125.2126,484978.0
2025-02-18 11:20:00,127.36,127.46,127.08,127.16,317020.0,125.2126,125.311,124.9374,125.016,317020.0
2025-02-18 11:25:00,127.15,127.68,127.07,127.58,343497.0,125.0062,125.5272,124.9275,125.4289,343497.0
2025-02-18 11:30:00,127.6,127.99,127.59,127.69,393843.0,125.4486,125.832,125.4388,125.5371,393843.0
2025-02-18 11:35:00,127.69,127.95,127.69,127.94,289210.0,125.5371,125.7927,125.5371,125.7829,289210.0
2025-02-18 11:40:00,127.93,127.94,127.72,127.85,219520.0,125.773,125.7829,125.5666,125.6944,219520.0
2025-02-18 11:45:00,127.85,128.0,127.75,127.86,251338.0,125.6944,125.8418,125.5961,125.7042,251338.0
2025-02-18 11:50:00,127.87,128.03,127.82,127.92,421384.0,125.714,125.8713,125.6649,125.7632,421384.0
2025-02-18 11:55:00,127.92,128.0,127.55,127.9,229427.0,125.7632,125.8418,125.3994,125.7435,229427.0
2025-02-18 12:00:00,127.91,128.0,127.57,127.64,246261.0,125.7534,125.8418,125.4191,125.4879,246261.0
2025-02-18 12:05:00,127.63,127.68,127.43,127.58,181730.0,125.4781,125.5272,125.2815,125.4289,181730.0
2025-02-18 12:10:00,127.59,127.64,127.27,127.29,140514.0,125.4388,125.4879,125.1242,125.1438,140514.0
2025-02-18 12:15:00,127.29,127.48,127.06,127.06,253973.0,125.1438,125.3306,124.9177,124.9177,253973.0
2025-02-18 12:20:00,127.06,127.09,126.72,127.05,311170.0,124.9177,124.9472,124.5834,124.9079,311170.0
2025-02-18 12:25:00,127.05,127.38,126.99,127.21,222094.0,124.9079,125.2323,124.8489,125.0652,222094.0
2025-02-18 12:30:00,127.21,127.26,126.92,127.02,175922.0,125.0652,125.1143,124.7801,124.8784,175922.0
2025-02-18 12:35:00,127.0,127.01,126.85,126.91,118618.0,124.8587,124.8685,124.7112,124.7702,118618.0
2025-02-18 12:40:00,126.92,127.01,126.87,126.92,170745.0,124.7801,124.8685,124.7309,124.7801,170745.0
2025-02-18 12:45:00,126.92,126.94,126.62,126.64,176688.0,124.7801,124.7997,124.4851,124.5048,176688.0
2025-02-18 12:50:00,126.64,126.81,126.51,126.66,181824.0,124.5048,124.6719,124.377,124.5244,181824.0
2025-02-18 12:55:00,126.66,126.86,126.64,126.81,125774.0,124.5244,124.7211,124.5048,124.6719,125774.0
2025-02-18 13:00:00,126.81,126.83,126.7,126.72,100231.0,124.6719,124.6916,124.5638,124.5834,100231.0
2025-02-18 13:05:00,126.72,126.79,126.46,126.49,146925.0,124.5834,124.6522,124.3278,124.3573,146925.0
2025-02-18 13:10:00,126.47,126.67,126.42,126.57,143877.0,124.3376,124.5343,124.2885,124.436,143877.0
2025-02-18 13:15:00,126.55,126.66,126.44,126.44,141113.0,124.4163,124.5244,124.3082,124.3082,141113.0
2025-02-18 13:20:00,126.45,126.83,126.43,126.81,173356.0,124.318,124.6916,124.2983,124.6719,173356.0
2025-02-18 13:25:00,126.82,127.0,126.79,126.86,149906.0,124.6817,124.8587,124.6522,124.7211,149906.0
2025-02-18 13:30:00,126.86,126.93,126.59,126.85,117482.0,124.7211,124.7899,124.4556,124.7112,117482.0
2025-02-18 13:35:00,126.86,127.02,126.82,127.0,99257.0,124.7211,124.8784,124.6817,124.8587,99257.0
2025-02-18 13:40:00,127.0,127.15,126.96,127.13,122328.0,124.8587,125.0062,124.8194,124.9865,122328.0
2025-02-18 13:45:00,127.1,127.14,126.91,126.98,160508.0,124.957,124.9963,124.7702,124.839,160508.0
2025-02-18 13:50:00,126.98,127.19,126.88,127.06,107101.0,124.839,125.0455,124.7407,124.9177,107101.0
2025-02-18 13:55:00,127.07,127.15,126.97,126.98,89205.0,124.9275,125.0062,124.8292,124.839,89205.0
2025-02-18 14:00:00,126.98,127.08,126.75,126.84,143029.0,124.839,124.9374,124.6129,124.7014,143029.0
2025-02-18 14:05:00,126.84,126.84,126.45,126.61,190638.0,124.7014,124.7014,124.318,124.4753,190638.0
2025-02-18 14:10:00,126.62,126.63,126.35,126.41,200658.0,124.4851,124.4949,124.2197,124.2787,200658.0
2025-02-18 14:15:00,126.41,126.56,126.34,126.51,153331.0,124.2787,124.4261,124.2098,124.377,153331.0
2025-02-18 14:20:00,126.52,126.57,126.35,126.43,205349.0,124.3868,124.436,124.2197,124.2983,205349.0
2025-02-18 14:25:00,126.44,126.59,126.39,126.41,133245.0,124.3082,124.4556,124.259,124.2787,133245.0
2025-02-18 14:30:00,126.41,126.78,126.41,126.7,127454.0,124.2787,124.6424,124.2787,124.5638,127454.0
2025-02-18 14:35:00,126.71,126.72,126.45,126.62,129852.0,124.5736,124.5834,124.318,124.4851,129852.0
2025-02-18 14:40:00,126.62,126.91,126.45,126.9,103270.0,124.4851,124.7702,124.318,124.7604,103270.0
2025-02-18 14:45:00,126.89,126.89,126.63,126.66,88793.0,124.7506,124.7506,124.4949,124.5244,88793.0
2025-02-18 14:50:00,126.68,126.89,126.59,126.73,142155.0,124.5441,124.7506,124.4556,124.5933,142155.0
2025-02-18 14:55:00,126.74,126.92,126.72,126.88,120600.0,124.6031,124.7801,124.5834,124.7407,120600.0
2025-02-18 15:00:00,126.89,126.92,126.84,126.87,123981.0,124.7506,124.7801,124.7014,124.7309,123981.0
2025-02-18 15:05:00,126.87,126.97,126.79,126.85,122047.0,124.7309,124.8292,124.6522,124.7112,122047.0
2025-02-18 15:10:00,126.85,126.94,126.66,126.92,122629.0,124.7112,124.7997,124.5244,124.7801,122629.0
2025-02-18 15:15:00,126.91,127.05,126.85,126.95,200307.0,124.7702,124.9079,124.7112,124.8096,200307.0
2025-02-18 15:20:00,126.95,127.0,126.85,126.91,136837.0,124.8096,124.8587,124.7112,124.7702,136837.0
2025-02-18 15:25:00,126.92,126.94,126.76,126.82,161977.0,124.7801,124.7997,124.6228,124.6817,161977.0
2025-02-18 15:30:00,126.81,126.81,126.42,126.53,188023.0,124.6719,124.6719,124.2885,124.3966,188023.0
2025-02-18 15:35:00,126.53,126.62,126.46,126.6,200233.0,124.3966,124.4851,124.3278,124.4655,200233.0
2025-02-18 15:40:00,126.58,126.7,126.46,126.57,265514.0,124.4458,124.5638,124.3278,124.436,265514.0
2025-02-18 15:45:00,126.58,126.83,126.58,126.74,213778.0,124.4458,124.6916,124.4458,124.6031,213778.0
2025-02-18 15:50:00,126.75,126.9,126.6,126.87,365715.0,124.6129,124.7604,124.4655,124.7309,365715.0
2025-02-18 15:55:00,126.88,127.2,126.88,126.98,936335.0,124.7407,125.0553,124.7407,124.839,936335.0
2025-02-19 09:30:00,125.94,127.0,125.51,126.06,1628882.0,123.8166,124.8587,123.3938,123.9346,1628882.0
2025-02-19 09:35:00,126.06,127.48,125.95,127.21,1268313.0,123.9346,125.3306,123.8264,125.0652,1268313.0
2025-02-19 09:40:00,127.23,127.7,127.06,127.45,1066477.0,125.0848,125.5469,124.9177,125.3011,1066477.0
2025-02-19 09:45:00,127.49,127.6,126.73,127.39,764338.0,125.3404,125.4486,124.5933,125.2421,764338.0
2025-02-19 09:50:00,127.37,127.6,126.82,126.91,648224.0,125.2225,125.4486,124.6817,124.7702,648224.0
2025-02-19 09:55:00,126.89,126.9,126.02,126.16,727253.0,124.7506,124.7604,123.8952,124.0329,727253.0
2025-02-19 10:00:00,126.16,126.21,125.63,125.76,851974.0,124.0329,124.082,123.5118,123.6396,851974.0
2025-02-19 10:05:00,125.79,125.8,124.95,125.27,992055.0,123.6691,123.6789,122.8433,123.1579,992055.0
2025-02-19 10:10:00,125.3,125.92,125.3,125.76,467260.0,123.1874,123.7969,123.1874,123.6396,467260.0
2025-02-19 10:15:00,125.78,125.79,125.08,125.56,456123.0,123.6593,123.6691,122.9711,123.443,456123.0
2025-02-19 10:20:00,125.54,126.33,125.52,126.32,491262.0,123.4233,124.2,123.4037,124.1902,491262.0
2025-02-19 10:25:00,126.32,126.5,126.12,126.17,553737.0,124.1902,124.3671,123.9935,124.0427,553737.0
2025-02-19 10:30:00,126.18,126.35,125.74,126.05,617409.0,124.0525,124.2197,123.62,123.9247,617409.0
2025-02-19 10:35:00,126.03,126.16,125.86,125.97,302053.0,123.9051,124.0329,123.7379,123.8461,302053.0
2025-02-19 10:40:00,125.99,126.23,125.94,126.2,271839.0,123.8657,124.1017,123.8166,124.0722,271839.0
2025-02-19 10:45:00,126.19,126.2,125.97,126.03,214938.0,124.0624,124.0722,123.8461,123.9051,214938.0
2025-02-19 10:50:00,126.04,126.16,125.87,125.92,174689.0,123.9149,124.0329,123.7478,123.7969,174689.0
2025-02-19 10:55:00,125.94,126.03,125.81,125.93,191091.0,123.8166,123.9051,123.6888,123.8067,191091.0
2025-02-19 11:00:00,125.94,126.18,125.88,126.17,207270.0,123.8166,124.0525,123.7576,124.0427,207270.0
2025-02-19 11:05:00,126.17,126.3,125.96,126.01,218463.0,124.0427,124.1705,123.8362,123.8854,218463.0
2025-02-19 11:10:00,126.03,126.51,125.98,126.33,233186.0,123.9051,124.377,123.8559,124.2,233186.0
2025-02-19 11:15:00,126.33,126.45,126.22,126.23,187739.0,124.2,124.318,124.0919,124.1017,187739.0
2025-02-19 11:20:00,126.22,126.27,125.93,126.14,349875.0,124.0919,124.141,123.8067,124.0132,349875.0
2025-02-19 11:25:00,126.13,126.14,125.75,125.89,218418.0,124.0034,124.0132,123.6298,123.7674,218418.0
2025-02-19 11:30:00,125.89,125.89,125.66,125.8,123723.0,123.7674,123.7674,123.5413,123.6789,123723.0
2025-02-19 11:35:00,125.8,125.89,125.76,125.88,129911.0,123.6789,123.7674,123.6396,123.7576,129911.0
2025-02-19 11:40:00,125.88,125.89,125.52,125.64,159296.0,123.7576,123.7674,123.4037,123.5216,159296.0
2025-02-19 11:45:00,125.63,125.84,125.48,125.78,196065.0,123.5118,123.7183,123.3643,123.6593,196065.0
2025-02-19 11:50:00,125.79,125.87,125.71,125.8,150843.0,123.6691,123.7478,123.5905,123.6789,150843.0
2025-02-19 11:55:00,125.8,125.84,125.37,125.4,185526.0,123.6789,123.7183,123.2562,123.2857,185526.0
2025-02-19 12:00:00,125.41,125.57,125.35,125.44,146794.0,123.2955,123.4528,123.2365,123.325,146794.0
2025-02-19 12:05:00,125.44,125.78,125.34,125.76,127022.0,123.325,123.6593,123.2267,123.6396,127022.0
2025-02-19 12:10:00,125.75,125.8,125.64,125.68,103115.0,123.6298,123.6789,123.5216,123.561,103115.0
2025-02-19 12:15:00,125.67,125.72,125.53,125.61,165414.0,123.5511,123.6003,123.4135,123.4921,165414.0
2025-02-19 12:20:00,125.6,125.92,125.58,125.77,151892.0,123.4823,123.7969,123.4627,123.6494,151892.0
2025-02-19 12:25:00,125.78,125.93,125.6,125.65,139671.0,123.6593,123.8067,123.4823,123.5315,139671.0
2025-02-19 12:30:00,125.64,125.91,125.61,125.89,155924.0,123.5216,123.7871,123.4921,123.7674,155924.0
2025-02-19 12:35:00,125.89,125.95,125.72,125.85,76066.0,123.7674,123.8264,123.6003,123.7281,76066.0
2025-02-19 12:40:00,125.85,125.98,125.78,125.87,79042.0,123.7281,123.8559,123.6593,123.7478,79042.0
2025-02-19 12:45:00,125.88,126.0,125.88,125.98,115510.0,123.7576,123.8756,123.7576,123.8559,115510.0
2025-02-19 12:50:00,125.99,126.15,125.96,126.03,168394.0,123.8657,124.023,123.8362,123.9051,168394.0
2025-02-19 12:55:00,126.03,126.44,126.02,126.24,244172.0,123.9051,124.3082,123.8952,124.1115,244172.0
2025-02-19 13:00:00,126.23,126.42,126.22,126.31,234449.0,124.1017,124.2885,124.0919,124.1803,234449.0
2025-02-19 13:05:00,126.31,126.38,125.88,125.99,128738.0,124.1803,124.2492,123.7576,123.8657,128738.0
2025-02-19 13:10:00,126.0,126.17,126.0,126.15,86804.0,123.8756,124.0427,123.8756,124.023,86804.0
2025-02-19 13:15:00,126.13,126.43,125.99,126.43,195688.0,124.0034,124.2983,123.8657,124.2983,195688.0
2025-02-19 13:20:00,126.43,126.58,126.34,126.51,161091.0,124.2983,124.4458,124.2098,124.377,161091.0
2025-02-19 13:25:00,126.51,126.58,126.43,126.44,186244.0,124.377,124.4458,124.2983,124.3082,186244.0
2025-02-19 13:30:00,126.42,126.59,126.41,126.47,173325.0,124.2885,124.4556,124.2787,124.3376,173325.0
2025-02-19 13:35:00,126.47,126.52,126.36,126.43,129851.0,124.3376,124.3868,124.2295,124.2983,129851.0
2025-02-19 13:40:00,126.43,126.55,126.37,126.48,142226.0,124.2983,124.4163,124.2393,124.3475,142226.0
2025-02-19 13:45:00,126.47,126.58,126.44,126.5,123003.0,124.3376,124.4458,124.3082,124.3671,123003.0
2025-02-19 13:50:00,126.5,126.79,126.44,126.73,209635.0,124.3671,124.6522,124.3082,124.5933,209635.0
2025-02-19 13:55:00,126.73,127.0,126.64,126.83,270186.0,124.5933,124.8587,124.5048,124.6916,270186.0
2025-02-19 14:00:00,126.81,127.0,126.78,126.85,297888.0,124.6719,124.8587,124.6424,124.7112,297888.0
2025-02-19 14:05:00,126.84,126.98,126.47,126.49,300460.0,124.7014,124.839,124.3376,124.3573,300460.0
2025-02-19 14:10:00,126.49,126.76,126.48,126.68,117066.0,124.3573,124.6228,124.3475,124.5441,117066.0
2025-02-19 14:15:00,126.68,126.97,126.66,126.88,167639.0,124.5441,124.8292,124.5244,124.7407,167639.0
2025-02-19 14:20:00,126.88,126.91,126.71,126.82,140596.0,124.7407,124.7702,124.5736,124.6817,140596.0
2025-02-19 14:25:00,126.82,127.31,126.81,127.29,262706.0,124.6817,125.1635,124.6719,125.1438,262706.0
2025-02-19 14:30:00,127.28,127.31,127.15,127.21,160364.0,125.134,125.1635,125.0062,125.0652,160364.0
2025-02-19 14:35:00,127.21,127.23,126.99,127.02,144519.0,125.0652,125.0848,124.8489,124.8784,144519.0
2025-02-19 14:40:00,127.03,127.12,126.81,126.86,159040.0,124.8882,124.9767,124.6719,124.7211,159040.0
2025-02-19 14:45:00,126.86,127.0,126.83,126.88,182603.0,124.7211,124.8587,124.6916,124.7407,182603.0
2025-02-19 14:50:00,126.89,126.89,126.67,126.85,128213.0,124.7506,124.7506,124.5343,124.7112,128213.0
2025-02-19 14:55:00,126.83,127.05,126.78,126.91,154272.0,124.6916,124.9079,124.6424,124.7702,154272.0
2025-02-19 15:00:00,126.89,126.93,126.58,126.61,199680.0,124.7506,124.7899,124.4458,124.4753,199680.0
2025-02-19 15:05:00,126.61,126.61,126.3,126.31,193601.0,124.4753,124.4753,124.1705,124.1803,193601.0
2025-02-19 15:10:00,126.32,126.33,125.96,126.0,246247.0,124.1902,124.2,123.8362,123.8756,246247.0
2025-02-19 15:15:00,125.99,126.09,125.91,125.98,269483.0,123.8657,123.9641,123.7871,123.8559,269483.0
2025-02-19 15:20:00,125.97,126.19,125.9,125.91,276527.0,123.8461,124.0624,123.7773,123.7871,276527.0
2025-02-19 15:25:00,125.9,125.96,125.44,125.53,363822.0,123.7773,123.8362,123.325,123.4135,363822.0
2025-02-19 15:30:00,125.55,126.01,125.54,125.78,512831.0,123.4332,123.8854,123.4233,123.6593,512831.0
2025-02-19 15:35:00,125.8,125.87,125.62,125.79,321682.0,123.6789,123.7478,123.502,123.6691,321682.0
2025-02-19 15:40:00,125.78,125.81,125.51,125.59,301382.0,123.6593,123.6888,123.3938,123.4725,301382.0
2025-02-19 15:45:00,125.59,125.64,125.14,125.29,485955.0,123.4725,123.5216,123.0301,123.1775,485955.0
2025-02-19 15:50:00,125.3,125.69,125.27,125.63,493322.0,123.1874,123.5708,123.1579,123.5118,493322.0
2025-02-19 15:55:00,125.63,125.8,125.35,125.78,971733.0,123.5118,123.6789,123.2365,123.6593,971733.0
2025-02-20 09:30:00,137.81,140.4,137.51,139.83,7247166.0,135.4864,138.0328,135.1915,137.4724,7247166.0
2025-02-20 09:35:00,139.82,142.14,139.65,141.94,4850273.0,137.4626,139.7434,137.2954,139.5468,4850273.0
2025-02-20 09:40:00,141.99,143.42,141.08,142.99,4608390.0,139.596,141.0019,138.7013,140.5791,4608390.0
2025-02-20 09:45:00,143.0,143.61,141.62,143.59,3679748.0,140.5889,141.1887,139.2322,141.169,3679748.0
2025-02-20 09:50:00,143.61,144.51,142.88,143.44,2876476.0,141.1887,142.0735,140.471,141.0215,2876476.0
2025-02-20 09:55:00,143.41,143.41,140.0,140.45,3208211.0,140.992,140.992,137.6395,138.0819,3208211.0
2025-02-20 10:00:00,140.5,141.97,140.01,140.56,2102820.0,138.1311,139.5763,137.6494,138.1901,2102820.0
2025-02-20 10:05:00,140.56,140.69,139.3,139.67,2004799.0,138.1901,138.3179,136.9513,137.3151,2004799.0
2025-02-20 10:10:00,139.7,140.14,139.12,140.11,1534828.0,137.3446,137.7772,136.7744,137.7477,1534828.0
2025-02-20 10:15:00,140.11,141.01,139.7,140.16,1617712.0,137.7477,138.6325,137.3446,137.7968,1617712.0
2025-02-20 10:20:00,140.17,140.98,138.63,139.04,1536037.0,137.8067,138.603,136.2926,136.6957,1536037.0
2025-02-20 10:25:00,139.0,139.44,137.91,139.34,1659234.0,136.6564,137.089,135.5848,136.9906,1659234.0
2025-02-20 10:30:00,139.34,139.75,138.74,138.99,954519.0,136.9906,137.3937,136.4008,136.6466,954519.0
2025-02-20 10:35:00,139.0,139.01,137.65,137.69,1106791.0,136.6564,136.6662,135.3291,135.3685,1106791.0
2025-02-20 10:40:00,137.7,138.0,136.1,137.92,2285313.0,135.3783,135.6732,133.8053,135.5946,2285313.0
2025-02-20 10:45:00,137.93,138.0,136.5,136.5,1040802.0,135.6044,135.6732,134.1985,134.1985,1040802.0
2025-02-20 10:50:00,136.5,137.64,136.41,137.25,890831.0,134.1985,135.3193,134.1101,134.9359,890831.0
2025-02-20 10:55:00,137.25,137.48,136.28,136.86,977345.0,134.9359,135.162,133.9822,134.5525,977345.0
2025-02-20 11:00:00,136.87,137.3,136.3,136.53,812200.0,134.5623,134.985,134.0019,134.228,812200.0
2025-02-20 11:05:00,136.53,137.35,136.39,137.15,932552.0,134.228,135.0342,134.0904,134.8376,932552.0
2025-02-20 11:10:00,137.15,138.0,137.13,137.8,922161.0,134.8376,135.6732,134.8179,135.4766,922161.0
2025-02-20 11:15:00,137.81,137.86,137.21,137.59,572626.0,135.4864,135.5356,134.8966,135.2702,572626.0
2025-02-20 11:20:00,137.58,138.0,136.82,136.87,586903.0,135.2603,135.6732,134.5131,134.5623,586903.0
2025-02-20 11:25:00,136.89,137.35,136.55,136.92,469262.0,134.582,135.0342,134.2477,134.6115,469262.0
2025-02-20 11:30:00,136.87,137.34,136.7,136.72,395912.0,134.5623,135.0244,134.3952,134.4148,395912.0
2025-02-20 11:35:00,136.69,136.76,135.99,136.14,823049.0,134.3853,134.4541,133.6971,133.8446,823049.0
2025-02-20 11:40:00,136.18,136.32,135.09,135.17,1612169.0,133.8839,134.0216,132.8123,132.891,1612169.0
2025-02-20 11:45:00,135.14,135.3,133.91,133.96,1571178.0,132.8615,133.0188,131.6522,131.7014,1571178.0
2025-02-20 11:50:00,133.98,134.3,132.9,133.93,2532972.0,131.721,132.0356,130.6592,131.6719,2532972.0
2025-02-20 11:55:00,133.89,134.14,133.2,133.43,1289585.0,131.6325,131.8783,130.9542,131.1803,1289585.0
2025-02-20 12:00:00,133.43,134.38,133.16,133.22,802549.0,131.1803,132.1143,130.9148,130.9738,802549.0
2025-02-20 12:05:00,133.22,133.47,132.1,132.51,1193086.0,130.9738,131.2196,129.8727,130.2758,1193086.0
2025-02-20 12:10:00,132.53,132.94,131.53,131.94,1291923.0,130.2955,130.6986,129.3123,129.7154,1291923.0
2025-02-20 12:15:00,131.93,133.17,131.41,133.06,1104011.0,129.7056,130.9247,129.1944,130.8165,1104011.0
2025-02-20 12:20:00,132.98,134.5,132.98,134.48,1303776.0,130.7379,132.2323,130.7379,132.2126,1303776.0
2025-02-20 12:25:00,134.49,135.59,134.32,135.21,1677669.0,132.2224,133.3039,132.0553,132.9303,1677669.0
2025-02-20 12:30:00,135.22,135.46,134.03,134.36,911617.0,132.9401,133.1761,131.7702,132.0946,911617.0
2025-02-20 12:35:00,134.35,134.5,133.37,133.87,647909.0,132.0848,132.2323,131.1213,131.6129,647909.0
2025-02-20 12:40:00,133.87,134.44,133.78,134.0,428467.0,131.6129,132.1733,131.5244,131.7407,428467.0
2025-02-20 12:45:00,134.02,134.43,133.86,134.34,326677.0,131.7603,132.1634,131.603,132.075,326677.0
2025-02-20 12:50:00,134.37,134.87,134.16,134.5,401867.0,132.1044,132.596,131.898,132.2323,401867.0
2025-02-20 12:55:00,134.51,135.09,134.49,135.05,434599.0,132.2421,132.8123,132.2224,132.773,434599.0
2025-02-20 13:00:00,135.03,135.5,134.76,135.05,753906.0,132.7533,133.2154,132.4879,132.773,753906.0
2025-02-20 13:05:00,135.06,135.49,134.69,135.45,436255.0,132.7828,133.2056,132.4191,133.1662,436255.0
2025-02-20 13:10:00,135.43,135.99,135.28,135.97,509464.0,133.1466,133.6971,132.9991,133.6775,509464.0
2025-02-20 13:15:00,135.98,136.1,135.7,135.88,525678.0,133.6873,133.8053,133.412,133.589,525678.0
2025-02-20 13:20:00,135.85,135.98,135.45,135.88,392655.0,133.5595,133.6873,133.1662,133.589,392655.0
2025-02-20 13:25:00,135.87,135.94,135.55,135.69,243832.0,133.5792,133.648,133.2646,133.4022,243832.0
2025-02-20 13:30:00,135.67,135.67,134.65,134.98,425089.0,133.3825,133.3825,132.3797,132.7042,425089.0
2025-02-20 13:35:00,134.99,135.69,134.86,135.45,264355.0,132.714,133.4022,132.5862,133.1662,264355.0
2025-02-20 13:40:00,135.45,135.87,135.43,135.78,230553.0,133.1662,133.5792,133.1466,133.4907,230553.0
2025-02-20 13:45:00,135.78,136.4,135.77,136.34,604870.0,133.4907,134.1002,133.4808,134.0412,604870.0
2025-02-20 13:50:00,136.34,136.7,136.29,136.59,432196.0,134.0412,134.3952,133.9921,134.287,432196.0
2025-02-20 13:55:00,136.6,136.75,136.5,136.57,304703.0,134.2968,134.4443,134.1985,134.2674,304703.0
2025-02-20 14:00:00,136.56,136.75,136.12,136.42,418385.0,134.2575,134.4443,133.8249,134.1199,418385.0
2025-02-20 14:05:00,136.44,136.57,135.83,136.1,251450.0,134.1395,134.2674,133.5398,133.8053,251450.0
2025-02-20 14:10:00,136.06,136.28,135.96,136.03,284939.0,133.766,133.9822,133.6676,133.7365,284939.0
2025-02-20 14:15:00,136.0,136.54,135.87,136.09,280523.0,133.707,134.2379,133.5792,133.7954,280523.0
2025-02-20 14:20:00,136.09,137.09,136.09,136.96,463498.0,133.7954,134.7786,133.7954,134.6508,463498.0
2025-02-20 14:25:00,136.94,137.08,136.71,137.04,482779.0,134.6311,134.7688,134.405,134.7294,482779.0
2025-02-20 14:30:00,137.01,137.36,136.85,136.93,489285.0,134.6999,135.044,134.5426,134.6213,489285.0
2025-02-20 14:35:00,136.95,137.77,136.95,137.32,669442.0,134.6409,135.4471,134.6409,135.0047,669442.0
2025-02-20 14:40:00,137.33,137.63,136.93,137.58,404068.0,135.0145,135.3095,134.6213,135.2603,404068.0
2025-02-20 14:45:00,137.59,137.73,137.37,137.67,343060.0,135.2702,135.4078,135.0539,135.3488,343060.0
2025-02-20 14:50:00,137.67,137.96,137.56,137.93,434372.0,135.3488,135.6339,135.2407,135.6044,434372.0
2025-02-20 14:55:00,137.94,138.0,137.65,137.75,603780.0,135.6143,135.6732,135.3291,135.4275,603780.0
2025-02-20 15:00:00,137.74,137.88,137.06,137.09,373488.0,135.4176,135.5553,134.7491,134.7786,373488.0
2025-02-20 15:05:00,137.06,137.85,136.87,137.82,456817.0,134.7491,135.5258,134.5623,135.4963,456817.0
2025-02-20 15:10:00,137.81,137.89,137.68,137.74,311063.0,135.4864,135.5651,135.3586,135.4176,311063.0
2025-02-20 15:15:00,137.74,137.94,137.67,137.79,322154.0,135.4176,135.6143,135.3488,135.4668,322154.0
2025-02-20 15:20:00,137.79,137.94,137.17,137.19,427842.0,135.4668,135.6143,134.8572,134.8769,427842.0
2025-02-20 15:25:00,137.19,137.38,136.72,136.91,481441.0,134.8769,135.0637,134.4148,134.6016,481441.0
2025-02-20 15:30:00,136.9,137.71,136.53,137.49,1094180.0,134.5918,135.3881,134.228,135.1718,1094180.0
2025-02-20 15:35:00,137.49,137.51,136.41,136.67,725498.0,135.1718,135.1915,134.1101,134.3657,725498.0
2025-02-20 15:40:00,136.69,137.03,136.43,136.74,449488.0,134.3853,134.7196,134.1297,134.4345,449488.0
2025-02-20 15:45:00,136.73,136.98,136.51,136.82,394657.0,134.4247,134.6704,134.2084,134.5131,394657.0
2025-02-20 15:50:00,136.85,136.98,136.47,136.65,450368.0,134.5426,134.6704,134.169,134.346,450368.0
2025-02-20 15:55:00,136.66,136.68,135.88,135.97,1108432.0,134.3558,134.3755,133.589,133.6775,1108432.0
2025-02-21 09:30:00,141.8,144.05,141.1,142.88,4725950.0,139.4092,141.6212,138.721,140.471,4725950.0
2025-02-21 09:35:00,142.88,143.42,141.3,142.25,1990183.0,140.471,141.0019,138.9176,139.8516,1990183.0
2025-02-21 09:40:00,142.25,144.29,142.13,144.09,2484587.0,139.8516,141.8572,139.7336,141.6606,2484587.0
2025-02-21 09:45:00,144.14,144.43,143.04,143.6,1740800.0,141.7097,141.9948,140.6283,141.1788,1740800.0
2025-02-21 09:50:00,143.6,144.17,142.91,143.75,1563517.0,141.1788,141.7392,140.5005,141.3263,1563517.0
2025-02-21 09:55:00,143.75,143.92,142.45,143.16,1183868.0,141.3263,141.4934,140.0482,140.7462,1183868.0
2025-02-21 10:00:00,143.15,144.39,142.91,144.05,1429279.0,140.7364,141.9555,140.5005,141.6212,1429279.0
2025-02-21 10:05:00,144.04,145.3,143.79,143.9,2807480.0,141.6114,142.8502,141.3656,141.4738,2807480.0
2025-02-21 10:10:00,143.97,144.29,143.36,143.73,1226686.0,141.5426,141.8572,140.9429,141.3066,1226686.0
2025-02-21 10:15:00,143.73,144.15,143.2,144.04,933135.0,141.3066,141.7195,140.7856,141.6114,933135.0
2025-02-21 10:20:00,144.06,144.77,143.99,144.03,1246353.0,141.6311,142.3291,141.5622,141.6016,1246353.0
2025-02-21 10:25:00,144.03,144.65,143.45,143.63,1007956.0,141.6016,142.2111,141.0314,141.2083,1007956.0
2025-02-21 10:30:00,143.61,143.98,142.16,142.88,1368720.0,141.1887,141.5524,139.7631,140.471,1368720.0
2025-02-21 10:35:00,142.91,143.48,142.57,143.06,741395.0,140.5005,141.0608,140.1662,140.6479,741395.0
2025-02-21 10:40:00,143.06,143.15,141.89,142.24,1164837.0,140.6479,140.7364,139.4977,139.8418,1164837.0
2025-02-21 10:45:00,142.25,143.52,142.17,143.43,990765.0,139.8516,141.1002,139.7729,141.0117,990765.0
2025-02-21 10:50:00,143.47,143.58,142.75,143.04,569374.0,141.051,141.1592,140.3432,140.6283,569374.0
2025-02-21 10:55:00,143.02,143.59,142.96,143.42,519052.0,140.6086,141.169,140.5496,141.0019,519052.0
2025-02-21 11:00:00,143.43,144.01,143.42,143.97,748714.0,141.0117,141.5819,141.0019,141.5426,748714.0
2025-02-21 11:05:00,143.97,144.0,143.39,143.86,717394.0,141.5426,141.5721,140.9724,141.4344,717394.0
2025-02-21 11:10:00,143.84,144.02,143.62,143.99,656309.0,141.4148,141.5917,141.1985,141.5622,656309.0
2025-02-21 11:15:00,143.99,144.44,143.89,144.24,684382.0,141.5622,142.0047,141.4639,141.808,684382.0
2025-02-21 11:20:00,144.27,144.49,143.86,143.98,618723.0,141.8375,142.0538,141.4344,141.5524,618723.0
2025-02-21 11:25:00,143.98,144.33,143.83,144.18,578398.0,141.5524,141.8965,141.4049,141.749,578398.0
2025-02-21 11:30:00,144.17,145.06,144.17,144.95,1226003.0,141.7392,142.6142,141.7392,142.5061,1226003.0
2025-02-21 11:35:00,144.96,145.09,144.22,144.85,585394.0,142.5159,142.6437,141.7884,142.4077,585394.0
2025-02-21 11:40:00,144.85,145.18,144.55,144.62,731262.0,142.4077,142.7322,142.1128,142.1816,731262.0
2025-02-21 11:45:00,144.66,144.77,143.64,143.88,781302.0,142.221,142.3291,141.2181,141.4541,781302.0
2025-02-21 11:50:00,143.89,144.31,143.64,143.94,432427.0,141.4639,141.8769,141.2181,141.5131,432427.0
2025-02-21 11:55:00,143.98,144.49,143.56,144.09,457618.0,141.5524,142.0538,141.1395,141.6606,457618.0
2025-02-21 12:00:00,144.09,144.45,143.8,144.13,498309.0,141.6606,142.0145,141.3755,141.6999,498309.0
2025-02-21 12:05:00,144.13,144.46,143.98,144.12,300004.0,141.6999,142.0243,141.5524,141.6901,300004.0
2025-02-21 12:10:00,144.1,144.27,143.67,144.08,345273.0,141.6704,141.8375,141.2476,141.6507,345273.0
2025-02-21 12:15:00,144.1,144.11,143.43,143.68,347474.0,141.6704,141.6802,141.0117,141.2575,347474.0
2025-02-21 12:20:00,143.68,143.98,143.38,143.71,383342.0,141.2575,141.5524,140.9625,141.287,383342.0
2025-02-21 12:25:00,143.72,143.98,143.54,143.62,234719.0,141.2968,141.5524,141.1198,141.1985,234719.0
2025-02-21 12:30:00,143.64,143.84,143.49,143.63,357597.0,141.2181,141.4148,141.0707,141.2083,357597.0
2025-02-21 12:35:00,143.62,143.8,143.42,143.66,340028.0,141.1985,141.3755,141.0019,141.2378,340028.0
2025-02-21 12:40:00,143.66,143.83,143.47,143.73,277535.0,141.2378,141.4049,141.051,141.3066,277535.0
2025-02-21 12:45:00,143.74,144.0,143.49,143.56,318827.0,141.3165,141.5721,141.0707,141.1395,318827.0
2025-02-21 12:50:00,143.55,143.57,143.09,143.34,584306.0,141.1297,141.1493,140.6774,140.9232,584306.0
2025-02-21 12:55:00,143.38,143.5,142.81,142.95,474836.0,140.9625,141.0805,140.4021,140.5398,474836.0
2025-02-21 13:00:00,142.96,143.03,142.45,142.59,522266.0,140.5496,140.6184,140.0482,140.1859,522266.0
2025-02-21 13:05:00,142.58,142.89,142.21,142.26,442991.0,140.176,140.4808,139.8123,139.8614,442991.0
2025-02-21 13:10:00,142.24,142.37,141.65,142.22,962180.0,139.8418,139.9696,139.2617,139.8221,962180.0
2025-02-21 13:15:00,142.22,142.81,142.19,142.43,507297.0,139.8221,140.4021,139.7926,140.0285,507297.0
2025-02-21 13:20:00,142.41,142.6,142.03,142.52,366760.0,140.0089,140.1957,139.6353,140.117,366760.0
2025-02-21 13:25:00,142.52,142.52,142.03,142.06,260200.0,140.117,140.117,139.6353,139.6648,260200.0
2025-02-21 13:30:00,142.08,142.59,142.05,142.32,318428.0,139.6845,140.1859,139.655,139.9204,318428.0
2025-02-21 13:35:00,142.33,143.23,142.32,143.05,533099.0,139.9302,140.8151,139.9204,140.6381,533099.0
2025-02-21 13:40:00,143.05,143.33,142.72,143.01,393037.0,140.6381,140.9134,140.3137,140.5988,393037.0
2025-02-21 13:45:00,142.96,143.09,142.63,143.03,275264.0,140.5496,140.6774,140.2252,140.6184,275264.0
2025-02-21 13:50:00,143.03,143.09,142.73,143.03,238840.0,140.6184,140.6774,140.3235,140.6184,238840.0
2025-02-21 13:55:00,143.01,143.09,141.95,142.17,536917.0,140.5988,140.6774,139.5566,139.7729,536917.0
2025-02-21 14:00:00,142.19,142.9,142.04,142.72,446803.0,139.7926,140.4906,139.6451,140.3137,446803.0
2025-02-21 14:05:00,142.72,143.01,142.63,142.8,262867.0,140.3137,140.5988,140.2252,140.3923,262867.0
2025-02-21 14:10:00,142.8,142.93,142.56,142.82,230224.0,140.3923,140.5201,140.1564,140.412,230224.0
2025-02-21 14:15:00,142.84,142.89,142.53,142.53,168070.0,140.4316,140.4808,140.1269,140.1269,168070.0
2025-02-21 14:20:00,142.53,142.75,142.32,142.54,337162.0,140.1269,140.3432,139.9204,140.1367,337162.0
2025-02-21 14:25:00,142.53,142.69,141.96,142.12,480371.0,140.1269,140.2842,139.5665,139.7238,480371.0
2025-02-21 14:30:00,142.12,142.7,142.02,142.55,357142.0,139.7238,140.294,139.6255,140.1465,357142.0
2025-02-21 14:35:00,142.55,142.57,142.02,142.19,217866.0,140.1465,140.1662,139.6255,139.7926,217866.0
2025-02-21 14:40:00,142.17,142.36,141.61,142.33,534199.0,139.7729,139.9597,139.2224,139.9302,534199.0
2025-02-21 14:45:00,142.34,142.42,142.13,142.27,319122.0,139.9401,140.0187,139.7336,139.8712,319122.0
2025-02-21 14:50:00,142.28,142.65,142.16,142.43,431399.0,139.8811,140.2448,139.7631,140.0285,431399.0
2025-02-21 14:55:00,142.43,143.11,142.4,142.78,528877.0,140.0285,140.6971,139.9991,140.3726,528877.0
2025-02-21 15:00:00,142.78,143.11,142.6,143.05,378390.0,140.3726,140.6971,140.1957,140.6381,378390.0
2025-02-21 15:05:00,143.05,143.48,143.03,143.37,384437.0,140.6381,141.0608,140.6184,140.9527,384437.0
2025-02-21 15:10:00,143.38,143.8,143.24,143.5,451790.0,140.9625,141.3755,140.8249,141.0805,451790.0
2025-02-21 15:15:00,143.51,143.65,143.0,143.59,424779.0,141.0903,141.228,140.5889,141.169,424779.0
2025-02-21 15:20:00,143.58,143.99,143.47,143.67,521053.0,141.1592,141.5622,141.051,141.2476,521053.0
2025-02-21 15:25:00,143.66,143.83,143.43,143.73,326232.0,141.2378,141.4049,141.0117,141.3066,326232.0
2025-02-21 15:30:00,143.75,143.98,143.63,143.63,366201.0,141.3263,141.5524,141.2083,141.2083,366201.0
2025-02-21 15:35:00,143.6,143.83,143.37,143.82,416992.0,141.1788,141.4049,140.9527,141.3951,416992.0
2025-02-21 15:40:00,143.83,144.01,143.73,143.92,501735.0,141.4049,141.5819,141.3066,141.4934,501735.0
2025-02-21 15:45:00,143.92,143.92,143.41,143.55,457439.0,141.4934,141.4934,140.992,141.1297,457439.0
2025-02-21 15:50:00,143.55,143.79,143.21,143.43,588547.0,141.1297,141.3656,140.7954,141.0117,588547.0
2025-02-21 15:55:00,143.4,143.77,143.05,143.75,1462630.0,140.9822,141.346,140.6381,141.3263,1462630.0
2025-02-24 09:30:00,135.55,135.8,133.33,134.17,4316953.0,133.2646,133.5103,131.082,131.9078,4316953.0
2025-02-24 09:35:00,134.17,134.31,132.26,132.49,3319314.0,131.9078,132.0455,130.03,130.2561,3319314.0
2025-02-24 09:40:00,132.51,133.37,131.25,131.77,2914460.0,130.2758,131.1213,129.0371,129.5483,2914460.0
2025-02-24 09:45:00,131.74,132.26,130.52,130.74,2792491.0,129.5188,130.03,128.3194,128.5356,2792491.0
2025-02-24 09:50:00,130.72,130.84,129.14,129.87,3410026.0,128.516,128.634,126.9626,127.6803,3410026.0
2025-02-24 09:55:00,129.87,130.84,129.25,129.34,2030550.0,127.6803,128.634,127.0708,127.1593,2030550.0
2025-02-24 10:00:00,129.34,130.0,128.44,129.88,2912767.0,127.1593,127.8081,126.2744,127.6902,2912767.0
2025-02-24 10:05:00,129.89,129.98,128.54,129.57,1509430.0,127.7,127.7885,126.3727,127.3854,1509430.0
2025-02-24 10:10:00,129.59,131.29,129.58,130.67,2033961.0,127.405,129.0764,127.3952,128.4668,2033961.0
2025-02-24 10:15:00,130.64,130.94,129.91,130.14,1456038.0,128.4373,128.7323,127.7196,127.9458,1456038.0
2025-02-24 10:20:00,130.12,131.03,130.12,130.42,997911.0,127.9261,128.8208,127.9261,128.221,997911.0
2025-02-24 10:25:00,130.4,130.7,129.35,129.5,1085503.0,128.2014,128.4963,127.1691,127.3166,1085503.0
2025-02-24 10:30:00,129.5,129.73,129.03,129.67,818468.0,127.3166,127.5427,126.8545,127.4837,818468.0
2025-02-24 10:35:00,129.7,131.3,129.67,131.27,1093276.0,127.5132,129.0862,127.4837,129.0567,1093276.0
2025-02-24 10:40:00,131.28,131.5,130.58,130.73,1104077.0,129.0665,129.2828,128.3783,128.5258,1104077.0
2025-02-24 10:45:00,130.76,131.1,130.06,130.32,648126.0,128.5553,128.8896,127.8671,128.1227,648126.0
2025-02-24 10:50:00,130.32,130.5,129.72,129.97,700287.0,128.1227,128.2997,127.5328,127.7786,700287.0
2025-02-24 10:55:00,129.96,129.98,128.84,128.95,915151.0,127.7688,127.7885,126.6677,126.7758,915151.0
2025-02-24 11:00:00,128.92,129.84,128.92,129.66,528577.0,126.7463,127.6508,126.7463,127.4739,528577.0
2025-02-24 11:05:00,129.64,129.95,129.02,129.11,524266.0,127.4542,127.759,126.8447,126.9331,524266.0
2025-02-24 11:10:00,129.09,129.55,128.88,129.38,629383.0,126.9135,127.3657,126.707,127.1986,629383.0
2025-02-24 11:15:00,129.39,130.12,129.38,130.05,476417.0,127.2084,127.9261,127.1986,127.8573,476417.0
2025-02-24 11:20:00,130.06,130.34,129.74,129.87,477044.0,127.8671,128.1424,127.5525,127.6803,477044.0
2025-02-24 11:25:00,129.94,130.68,129.82,130.45,497003.0,127.7491,128.4767,127.6312,128.2505,497003.0
2025-02-24 11:30:00,130.43,130.82,130.11,130.69,465410.0,128.2309,128.6143,127.9163,128.4865,465410.0
2025-02-24 11:35:00,130.69,131.01,130.4,130.47,613754.0,128.4865,128.8011,128.2014,128.2702,613754.0
2025-02-24 11:40:00,130.45,130.65,130.09,130.48,372674.0,128.2505,128.4472,127.8966,128.28,372674.0
2025-02-24 11:45:00,130.48,130.84,129.55,129.56,518736.0,128.28,128.634,127.3657,127.3755,518736.0
2025-02-24 11:50:00,129.55,130.07,129.32,129.56,546511.0,127.3657,127.8769,127.1396,127.3755,546511.0
2025-02-24 11:55:00,129.54,129.83,129.53,129.63,219093.0,127.3559,127.641,127.3461,127.4444,219093.0
2025-02-24 12:00:00,129.65,130.47,129.5,130.37,261177.0,127.464,128.2702,127.3166,128.1719,261177.0
2025-02-24 12:05:00,130.38,130.75,130.22,130.39,396038.0,128.1817,128.5455,128.0244,128.1916,396038.0
2025-02-24 12:10:00,130.38,130.86,130.03,130.72,355148.0,128.1817,128.6536,127.8376,128.516,355148.0
2025-02-24 12:15:00,130.73,130.95,130.63,130.92,323743.0,128.5258,128.7421,128.4275,128.7126,323743.0
2025-02-24 12:20:00,130.92,131.01,130.5,130.55,395397.0,128.7126,128.8011,128.2997,128.3489,395397.0
2025-02-24 12:25:00,130.55,130.59,130.0,130.07,459943.0,128.3489,128.3882,127.8081,127.8769,459943.0
2025-02-24 12:30:00,130.08,130.34,129.73,130.25,293494.0,127.8868,128.1424,127.5427,128.0539,293494.0
2025-02-24 12:35:00,130.23,130.75,130.2,130.56,227432.0,128.0342,128.5455,128.0048,128.3587,227432.0
2025-02-24 12:40:00,130.56,130.77,130.41,130.74,198106.0,128.3587,128.5651,128.2112,128.5356,198106.0
2025-02-24 12:45:00,130.73,130.82,130.19,130.22,270028.0,128.5258,128.6143,127.9949,128.0244,270028.0
2025-02-24 12:50:00,130.22,130.23,130.0,130.08,288838.0,128.0244,128.0342,127.8081,127.8868,288838.0
2025-02-24 12:55:00,130.08,130.3,129.62,129.71,406464.0,127.8868,128.1031,127.4345,127.523,406464.0
2025-02-24 13:00:00,129.71,130.02,129.71,130.0,317993.0,127.523,127.8278,127.523,127.8081,317993.0
2025-02-24 13:05:00,130.0,130.0,129.73,129.81,193321.0,127.8081,127.8081,127.5427,127.6213,193321.0
2025-02-24 13:10:00,129.81,129.83,129.41,129.46,280599.0,127.6213,127.641,127.2281,127.2772,280599.0
2025-02-24 13:15:00,129.47,129.88,129.42,129.74,245768.0,127.2871,127.6902,127.2379,127.5525,245768.0
2025-02-24 13:20:00,129.74,129.8,129.34,129.47,219150.0,127.5525,127.6115,127.1593,127.2871,219150.0
2025-02-24 13:25:00,129.48,129.65,129.42,129.47,170630.0,127.2969,127.464,127.2379,127.2871,170630.0
2025-02-24 13:30:00,129.48,129.62,129.39,129.45,208825.0,127.2969,127.4345,127.2084,127.2674,208825.0
2025-02-24 13:35:00,129.46,129.96,129.36,129.87,308098.0,127.2772,127.7688,127.1789,127.6803,308098.0
2025-02-24 13:40:00,129.86,130.24,129.77,129.95,252185.0,127.6705,128.0441,127.582,127.759,252185.0
2025-02-24 13:45:00,129.97,130.01,129.71,129.78,165065.0,127.7786,127.818,127.523,127.5918,165065.0
2025-02-24 13:50:00,129.79,129.97,129.6,129.81,182492.0,127.6017,127.7786,127.4149,127.6213,182492.0
2025-02-24 13:55:00,129.81,130.02,129.43,129.46,239063.0,127.6213,127.8278,127.2477,127.2772,239063.0
2025-02-24 14:00:00,129.46,129.97,129.12,129.86,502116.0,127.2772,127.7786,126.943,127.6705,502116.0
2025-02-24 14:05:00,129.87,130.03,129.8,129.81,231980.0,127.6803,127.8376,127.6115,127.6213,231980.0
2025-02-24 14:10:00,129.81,129.93,129.68,129.88,194415.0,127.6213,127.7393,127.4935,127.6902,194415.0
2025-02-24 14:15:00,129.89,129.92,129.41,129.5,222362.0,127.7,127.7295,127.2281,127.3166,222362.0
2025-02-24 14:20:00,129.5,129.63,129.3,129.47,194433.0,127.3166,127.4444,127.1199,127.2871,194433.0
2025-02-24 14:25:00,129.5,129.76,129.26,129.75,255124.0,127.3166,127.5722,127.0806,127.5623,255124.0
2025-02-24 14:30:00,129.76,130.02,129.73,129.88,269619.0,127.5722,127.8278,127.5427,127.6902,269619.0
2025-02-24 14:35:00,129.88,129.95,129.72,129.8,175225.0,127.6902,127.759,127.5328,127.6115,175225.0
2025-02-24 14:40:00,129.8,129.98,129.71,129.92,232184.0,127.6115,127.7885,127.523,127.7295,232184.0
2025-02-24 14:45:00,129.93,129.98,129.63,129.66,193757.0,127.7393,127.7885,127.4444,127.4739,193757.0
2025-02-24 14:50:00,129.66,129.74,129.46,129.53,309592.0,127.4739,127.5525,127.2772,127.3461,309592.0
2025-02-24 14:55:00,129.52,129.81,129.43,129.62,197849.0,127.3362,127.6213,127.2477,127.4345,197849.0
2025-02-24 15:00:00,129.61,129.8,129.52,129.62,148792.0,127.4247,127.6115,127.3362,127.4345,148792.0
2025-02-24 15:05:00,129.62,129.64,129.26,129.54,272015.0,127.4345,127.4542,127.0806,127.3559,272015.0
2025-02-24 15:10:00,129.53,129.54,129.13,129.16,328031.0,127.3461,127.3559,126.9528,126.9823,328031.0
2025-02-24 15:15:00,129.17,129.25,129.0,129.03,459639.0,126.9921,127.0708,126.825,126.8545,459639.0
2025-02-24 15:20:00,129.04,129.23,128.9,128.95,519014.0,126.8643,127.0511,126.7267,126.7758,519014.0
2025-02-24 15:25:00,128.96,129.11,128.9,128.96,270398.0,126.7857,126.9331,126.7267,126.7857,270398.0
2025-02-24 15:30:00,128.96,129.4,128.96,129.36,363929.0,126.7857,127.2182,126.7857,127.1789,363929.0
2025-02-24 15:35:00,129.36,129.5,129.08,129.12,396653.0,127.1789,127.3166,126.9036,126.943,396653.0
2025-02-24 15:40:00,129.13,129.44,129.09,129.24,482280.0,126.9528,127.2576,126.9135,127.0609,482280.0
2025-02-24 15:45:00,129.24,129.24,128.92,129.19,529344.0,127.0609,127.0609,126.7463,127.0118,529344.0
2025-02-24 15:50:00,129.2,129.29,128.73,128.75,791248.0,127.0216,127.1101,126.5595,126.5792,791248.0
2025-02-24 15:55:00,128.75,129.02,128.5,129.02,1443523.0,126.5792,126.8447,126.3334,126.8447,1443523.0
2025-02-25 09:30:00,132.79,134.44,132.63,133.32,420532.0,130.5511,132.1733,130.3938,131.0721,420532.0
2025-02-25 09:35:00,133.34,133.79,132.08,133.25,2333872.0,131.0918,131.5342,129.8531,131.0033,2333872.0
2025-02-25 09:40:00,133.25,133.26,131.9,131.92,1028776.0,131.0033,131.0132,129.6761,129.6958,1028776.0
2025-02-25 09:45:00,131.92,133.0,131.8,132.48,837653.0,129.6958,130.7575,129.5778,130.2463,837653.0
2025-02-25 09:50:00,132.57,133.0,132.02,132.04,674278.0,130.3348,130.7575,129.7941,129.8137,674278.0
2025-02-25 09:55:00,132.03,132.2,131.63,132.08,785998.0,129.8039,129.971,129.4106,129.8531,785998.0
2025-02-25 10:00:00,132.08,132.13,130.97,131.02,648407.0,129.8531,129.9022,128.7618,128.8109,648407.0
2025-02-25 10:05:00,131.02,132.06,130.75,131.92,619841.0,128.8109,129.8334,128.5455,129.6958,619841.0
2025-02-25 10:10:00,131.91,132.2,131.31,131.84,473579.0,129.6859,129.971,129.096,129.6171,473579.0
2025-02-25 10:15:00,131.85,132.17,131.01,131.3,528109.0,129.6269,129.9415,128.8011,129.0862,528109.0
2025-02-25 10:20:00,131.27,131.88,131.03,131.77,420374.0,129.0567,129.6564,128.8208,129.5483,420374.0
2025-02-25 10:25:00,131.74,132.59,131.64,132.53,636345.0,129.5188,130.3545,129.4205,130.2955,636345.0
2025-02-25 10:30:00,132.55,132.97,132.45,132.84,577005.0,130.3151,130.7281,130.2168,130.6002,577005.0
2025-02-25 10:35:00,132.84,133.78,132.78,133.71,718877.0,130.6002,131.5244,130.5413,131.4556,718877.0
2025-02-25 10:40:00,133.72,134.47,133.68,133.91,972118.0,131.4654,132.2028,131.4261,131.6522,972118.0
2025-02-25 10:45:00,133.9,134.1,133.26,133.39,671233.0,131.6424,131.839,131.0132,131.141,671233.0
2025-02-25 10:50:00,133.39,134.26,133.39,134.25,477944.0,131.141,131.9963,131.141,131.9865,477944.0
2025-02-25 10:55:00,134.21,134.36,133.8,133.93,547542.0,131.9471,132.0946,131.5441,131.6719,547542.0
2025-02-25 11:00:00,133.95,134.0,133.56,133.76,366831.0,131.6915,131.7407,131.3081,131.5047,366831.0
2025-02-25 11:05:00,133.73,134.04,133.65,134.04,305194.0,131.4752,131.78,131.3966,131.78,305194.0
2025-02-25 11:10:00,134.04,134.25,133.51,133.98,570064.0,131.78,131.9865,131.2589,131.721,570064.0
2025-02-25 11:15:00,133.97,134.24,133.44,133.99,444747.0,131.7112,131.9766,131.1901,131.7309,444747.0
2025-02-25 11:20:00,133.99,134.1,133.68,133.72,335718.0,131.7309,131.839,131.4261,131.4654,335718.0
2025-02-25 11:25:00,133.71,133.87,133.16,133.74,385484.0,131.4556,131.6129,130.9148,131.4851,385484.0
2025-02-25 11:30:00,133.73,133.79,133.24,133.56,275554.0,131.4752,131.5342,130.9935,131.3081,275554.0
2025-02-25 11:35:00,133.56,133.66,133.32,133.48,257574.0,131.3081,131.4064,131.0721,131.2295,257574.0
2025-02-25 11:40:00,133.45,133.96,133.34,133.93,223180.0,131.2,131.7014,131.0918,131.6719,223180.0
2025-02-25 11:45:00,133.92,134.25,133.91,134.06,363289.0,131.662,131.9865,131.6522,131.7997,363289.0
2025-02-25 11:50:00,134.06,134.26,134.03,134.09,229519.0,131.7997,131.9963,131.7702,131.8292,229519.0
2025-02-25 11:55:00,134.1,134.25,133.92,134.09,227599.0,131.839,131.9865,131.662,131.8292,227599.0
2025-02-25 12:00:00,134.09,134.2,134.04,134.15,232124.0,131.8292,131.9373,131.78,131.8882,232124.0
2025-02-25 12:05:00,134.14,134.2,133.89,134.19,200729.0,131.8783,131.9373,131.6325,131.9275,200729.0
2025-02-25 12:10:00,134.17,134.23,133.75,134.17,168767.0,131.9078,131.9668,131.4949,131.9078,168767.0
2025-02-25 12:15:00,134.16,134.25,133.8,133.87,262091.0,131.898,131.9865,131.5441,131.6129,262091.0
2025-02-25 12:20:00,133.87,134.0,133.32,133.46,300507.0,131.6129,131.7407,131.0721,131.2098,300507.0
2025-02-25 12:25:00,133.46,133.55,133.2,133.49,236081.0,131.2098,131.2983,130.9542,131.2393,236081.0
2025-02-25 12:30:00,133.49,133.87,133.48,133.6,209923.0,131.2393,131.6129,131.2295,131.3474,209923.0
2025-02-25 12:35:00,133.59,133.95,133.4,133.82,152480.0,131.3376,131.6915,131.1508,131.5637,152480.0
2025-02-25 12:40:00,133.81,134.18,133.78,133.99,212844.0,131.5539,131.9176,131.5244,131.7309,212844.0
2025-02-25 12:45:00,133.99,134.02,133.73,133.88,141888.0,131.7309,131.7603,131.4752,131.6227,141888.0
2025-02-25 12:50:00,133.87,134.18,133.85,134.08,136195.0,131.6129,131.9176,131.5932,131.8193,136195.0
2025-02-25 12:55:00,134.08,134.16,134.01,134.12,145453.0,131.8193,131.898,131.7505,131.8587,145453.0
2025-02-25 13:00:00,134.12,134.26,134.11,134.14,175180.0,131.8587,131.9963,131.8488,131.8783,175180.0
2025-02-25 13:05:00,134.14,134.3,134.08,134.11,259866.0,131.8783,132.0356,131.8193,131.8488,259866.0
2025-02-25 13:10:00,134.11,134.33,134.11,134.14,198712.0,131.8488,132.0651,131.8488,131.8783,198712.0
2025-02-25 13:15:00,134.14,134.23,133.82,133.83,159747.0,131.8783,131.9668,131.5637,131.5736,159747.0
2025-02-25 13:20:00,133.83,134.02,133.76,133.82,98577.0,131.5736,131.7603,131.5047,131.5637,98577.0
2025-02-25 13:25:00,133.81,133.96,133.67,133.74,115360.0,131.5539,131.7014,131.4162,131.4851,115360.0
2025-02-25 13:30:00,133.75,133.94,133.66,133.86,102739.0,131.4949,131.6817,131.4064,131.603,102739.0
2025-02-25 13:35:00,133.86,134.19,133.8,134.11,133252.0,131.603,131.9275,131.5441,131.8488,133252.0
2025-02-25 13:40:00,134.1,134.2,133.98,134.05,98076.0,131.839,131.9373,131.721,131.7898,98076.0
2025-02-25 13:45:00,134.06,134.2,134.02,134.14,96597.0,131.7997,131.9373,131.7603,131.8783,96597.0
2025-02-25 13:50:00,134.14,134.19,133.94,134.01,134849.0,131.8783,131.9275,131.6817,131.7505,134849.0
2025-02-25 13:55:00,134.01,134.3,133.99,134.14,150511.0,131.7505,132.0356,131.7309,131.8783,150511.0
2025-02-25 14:00:00,134.14,134.18,133.94,133.96,130921.0,131.8783,131.9176,131.6817,131.7014,130921.0
2025-02-25 14:05:00,133.95,134.21,133.95,134.15,127609.0,131.6915,131.9471,131.6915,131.8882,127609.0
2025-02-25 14:10:00,134.16,134.19,133.96,133.96,136356.0,131.898,131.9275,131.7014,131.7014,136356.0
2025-02-25 14:15:00,133.96,134.09,133.62,133.92,187635.0,131.7014,131.8292,131.3671,131.662,187635.0
2025-02-25 14:20:00,133.91,134.07,133.79,134.03,131715.0,131.6522,131.8095,131.5342,131.7702,131715.0
2025-02-25 14:25:00,134.04,134.05,133.41,133.45,162423.0,131.78,131.7898,131.1606,131.2,162423.0
2025-02-25 14:30:00,133.45,133.69,133.4,133.49,188224.0,131.2,131.4359,131.1508,131.2393,188224.0
2025-02-25 14:35:00,133.48,133.86,133.4,133.8,199765.0,131.2295,131.603,131.1508,131.5441,199765.0
2025-02-25 14:40:00,133.81,134.05,133.81,133.94,185422.0,131.5539,131.7898,131.5539,131.6817,185422.0
2025-02-25 14:45:00,133.93,133.94,133.69,133.91,123216.0,131.6719,131.6817,131.4359,131.6522,123216.0
2025-02-25 14:50:00,133.91,133.96,133.76,133.88,126902.0,131.6522,131.7014,131.5047,131.6227,126902.0
2025-02-25 14:55:00,133.88,133.96,133.85,133.91,94366.0,131.6227,131.7014,131.5932,131.6522,94366.0
2025-02-25 15:00:00,133.91,133.97,133.74,133.89,234955.0,131.6522,131.7112,131.4851,131.6325,234955.0
2025-02-25 15:05:00,133.89,133.93,133.6,133.68,200746.0,131.6325,131.6719,131.3474,131.4261,200746.0
2025-02-25 15:10:00,133.68,133.69,133.53,133.59,119396.0,131.4261,131.4359,131.2786,131.3376,119396.0
2025-02-25 15:15:00,133.59,133.68,133.5,133.64,233782.0,131.3376,131.4261,131.2491,131.3868,233782.0
2025-02-25 15:20:00,133.64,133.91,133.63,133.74,308950.0,131.3868,131.6522,131.3769,131.4851,308950.0
2025-02-25 15:25:00,133.75,133.82,133.53,133.63,280967.0,131.4949,131.5637,131.2786,131.3769,280967.0
2025-02-25 15:30:00,133.63,134.0,133.44,133.69,613005.0,131.3769,131.7407,131.1901,131.4359,613005.0
2025-02-25 15:35:00,133.7,133.79,133.36,133.43,476757.0,131.4457,131.5342,131.1115,131.1803,476757.0
2025-02-25 15:40:00,133.43,133.5,133.12,133.19,414825.0,131.1803,131.2491,130.8755,130.9443,414825.0
2025-02-25 15:45:00,133.19,133.8,133.0,133.79,480300.0,130.9443,131.5441,130.7575,131.5342,480300.0
2025-02-25 15:50:00,133.78,133.95,133.51,133.72,508773.0,131.5244,131.6915,131.2589,131.4654,508773.0
2025-02-25 15:55:00,133.72,134.13,133.67,134.03,999689.0,131.4654,131.8685,131.4162,131.7702,999689.0
2025-02-26 09:30:00,140.0,140.2,139.11,139.23,1344217.0,137.6395,137.8361,136.7645,136.8825,1344217.0
2025-02-26 09:35:00,139.24,139.98,138.75,139.48,1261254.0,136.8923,137.6199,136.4106,137.1283,1261254.0
2025-02-26 09:40:00,139.44,139.88,138.98,139.84,897626.0,137.089,137.5215,136.6367,137.4822,897626.0
2025-02-26 09:45:00,139.86,141.03,139.38,140.86,1572214.0,137.5019,138.6522,137.03,138.485,1572214.0
2025-02-26 09:50:00,140.86,141.95,140.73,141.21,1325329.0,138.485,139.5566,138.3572,138.8291,1325329.0
2025-02-26 09:55:00,141.21,141.51,141.0,141.2,977930.0,138.8291,139.1241,138.6227,138.8193,977930.0
2025-02-26 10:00:00,141.21,141.43,140.3,140.44,800175.0,138.8291,139.0454,137.9345,138.0721,800175.0
2025-02-26 10:05:00,140.46,141.19,140.25,140.73,560325.0,138.0918,138.8095,137.8853,138.3572,560325.0
2025-02-26 10:10:00,140.75,141.03,140.66,140.96,438036.0,138.3769,138.6522,138.2884,138.5833,438036.0
2025-02-26 10:15:00,140.97,141.06,140.35,140.58,404165.0,138.5932,138.6816,137.9836,138.2097,404165.0
2025-02-26 10:20:00,140.58,141.0,140.21,140.23,411539.0,138.2097,138.6227,137.846,137.8656,411539.0
2025-02-26 10:25:00,140.22,140.84,140.14,140.42,433647.0,137.8558,138.4654,137.7772,138.0524,433647.0
2025-02-26 10:30:00,140.45,140.8,140.34,140.36,377488.0,138.0819,138.426,137.9738,137.9935,377488.0
2025-02-26 10:35:00,140.38,140.99,140.36,140.82,315784.0,138.0131,138.6128,137.9935,138.4457,315784.0
2025-02-26 10:40:00,140.82,141.0,140.62,140.93,426119.0,138.4457,138.6227,138.2491,138.5538,426119.0
2025-02-26 10:45:00,140.94,141.7,140.81,141.32,604633.0,138.5637,139.3109,138.4359,138.9373,604633.0
2025-02-26 10:50:00,141.32,141.75,141.16,141.72,602705.0,138.9373,139.36,138.78,139.3305,602705.0
2025-02-26 10:55:00,141.73,141.95,141.25,141.46,567019.0,139.3404,139.5566,138.8684,139.0749,567019.0
2025-02-26 11:00:00,141.48,141.59,141.12,141.29,254469.0,139.0946,139.2027,138.7406,138.9078,254469.0
2025-02-26 11:05:00,141.3,141.49,141.1,141.24,239500.0,138.9176,139.1044,138.721,138.8586,239500.0
2025-02-26 11:10:00,141.25,141.5,141.11,141.41,300864.0,138.8684,139.1142,138.7308,139.0257,300864.0
2025-02-26 11:15:00,141.43,141.51,141.25,141.38,388907.0,139.0454,139.1241,138.8684,138.9963,388907.0
2025-02-26 11:20:00,141.4,141.56,141.2,141.53,441660.0,139.0159,139.1732,138.8193,139.1437,441660.0
2025-02-26 11:25:00,141.52,141.61,141.19,141.28,437659.0,139.1339,139.2224,138.8095,138.8979,437659.0
2025-02-26 11:30:00,141.27,141.36,140.58,140.81,360221.0,138.8881,138.9766,138.2097,138.4359,360221.0
2025-02-26 11:35:00,140.83,141.09,140.71,141.01,198044.0,138.4555,138.7111,138.3376,138.6325,198044.0
2025-02-26 11:40:00,141.01,141.01,140.49,140.62,196603.0,138.6325,138.6325,138.1213,138.2491,196603.0
2025-02-26 11:45:00,140.62,140.85,140.42,140.54,173459.0,138.2491,138.4752,138.0524,138.1704,173459.0
2025-02-26 11:50:00,140.55,140.74,140.41,140.61,213489.0,138.1802,138.367,138.0426,138.2392,213489.0
2025-02-26 11:55:00,140.61,140.7,140.4,140.58,227929.0,138.2392,138.3277,138.0328,138.2097,227929.0
2025-02-26 12:00:00,140.6,140.66,140.36,140.47,203183.0,138.2294,138.2884,137.9935,138.1016,203183.0
2025-02-26 12:05:00,140.49,140.66,140.42,140.57,137012.0,138.1213,138.2884,138.0524,138.1999,137012.0
2025-02-26 12:10:00,140.56,140.85,140.44,140.8,131097.0,138.1901,138.4752,138.0721,138.426,131097.0
2025-02-26 12:15:00,140.81,140.9,140.38,140.9,378371.0,138.4359,138.5243,138.0131,138.5243,378371.0
2025-02-26 12:20:00,140.93,141.0,140.6,140.85,238857.0,138.5538,138.6227,138.2294,138.4752,238857.0
2025-02-26 12:25:00,140.88,140.88,140.5,140.7,128163.0,138.5047,138.5047,138.1311,138.3277,128163.0
2025-02-26 12:30:00,140.7,140.89,140.34,140.41,229676.0,138.3277,138.5145,137.9738,138.0426,229676.0
2025-02-26 12:35:00,140.42,140.43,139.96,140.06,317471.0,138.0524,138.0623,137.6002,137.6985,317471.0
2025-02-26 12:40:00,140.06,140.48,139.85,140.38,255442.0,137.6985,138.1114,137.4921,138.0131,255442.0
2025-02-26 12:45:00,140.4,140.45,139.91,140.01,150792.0,138.0328,138.0819,137.551,137.6494,150792.0
2025-02-26 12:50:00,140.02,140.07,139.92,140.01,142044.0,137.6592,137.7083,137.5609,137.6494,142044.0
2025-02-26 12:55:00,140.0,140.02,139.77,139.92,126238.0,137.6395,137.6592,137.4134,137.5609,126238.0
2025-02-26 13:00:00,139.91,139.94,139.56,139.66,137310.0,137.551,137.5805,137.2069,137.3053,137310.0
2025-02-26 13:05:00,139.68,140.0,139.65,139.99,121295.0,137.3249,137.6395,137.2954,137.6297,121295.0
2025-02-26 13:10:00,139.99,140.0,139.6,139.74,264187.0,137.6297,137.6395,137.2463,137.3839,264187.0
2025-02-26 13:15:00,139.74,140.06,139.61,139.97,124327.0,137.3839,137.6985,137.2561,137.61,124327.0
2025-02-26 13:20:00,139.98,140.14,139.77,139.77,136700.0,137.6199,137.7772,137.4134,137.4134,136700.0
2025-02-26 13:25:00,139.77,139.93,139.52,139.56,150729.0,137.4134,137.5707,137.1676,137.2069,150729.0
2025-02-26 13:30:00,139.54,139.62,139.25,139.38,241291.0,137.1873,137.2659,136.9022,137.03,241291.0
2025-02-26 13:35:00,139.41,139.75,139.28,139.52,107799.0,137.0595,137.3937,136.9317,137.1676,107799.0
2025-02-26 13:40:00,139.53,139.57,139.15,139.25,163600.0,137.1774,137.2168,136.8039,136.9022,163600.0
2025-02-26 13:45:00,139.27,139.48,139.15,139.29,136725.0,136.9218,137.1283,136.8039,136.9415,136725.0
2025-02-26 13:50:00,139.29,139.37,139.04,139.24,154116.0,136.9415,137.0201,136.6957,136.8923,154116.0
2025-02-26 13:55:00,139.24,139.34,139.05,139.24,127965.0,136.8923,136.9906,136.7055,136.8923,127965.0
2025-02-26 14:00:00,139.24,139.36,138.78,138.81,310164.0,136.8923,137.0103,136.4401,136.4696,310164.0
2025-02-26 14:05:00,138.81,139.1,138.35,138.69,433656.0,136.4696,136.7547,136.0173,136.3516,433656.0
2025-02-26 14:10:00,138.68,138.92,138.5,138.74,224997.0,136.3418,136.5777,136.1648,136.4008,224997.0
2025-02-26 14:15:00,138.76,138.96,138.51,138.83,151914.0,136.4204,136.6171,136.1746,136.4892,151914.0
2025-02-26 14:20:00,138.83,139.11,138.6,138.74,201152.0,136.4892,136.7645,136.2631,136.4008,201152.0
2025-02-26 14:25:00,138.74,139.09,138.72,138.89,95015.0,136.4008,136.7449,136.3811,136.5482,95015.0
2025-02-26 14:30:00,138.89,139.18,138.72,139.12,141797.0,136.5482,136.8333,136.3811,136.7744,141797.0
2025-02-26 14:35:00,139.15,139.49,139.07,139.38,149555.0,136.8039,137.1381,136.7252,137.03,149555.0
2025-02-26 14:40:00,139.38,139.45,139.14,139.18,138685.0,137.03,137.0988,136.794,136.8333,138685.0
2025-02-26 14:45:00,139.19,139.66,139.16,139.38,284808.0,136.8432,137.3053,136.8137,137.03,284808.0
2025-02-26 14:50:00,139.37,139.61,139.28,139.61,161639.0,137.0201,137.2561,136.9317,137.2561,161639.0
2025-02-26 14:55:00,139.62,139.69,139.07,139.12,192691.0,137.2659,137.3347,136.7252,136.7744,192691.0
2025-02-26 15:00:00,139.13,139.17,138.51,138.63,239116.0,136.7842,136.8235,136.1746,136.2926,239116.0
2025-02-26 15:05:00,138.64,138.83,138.48,138.71,334773.0,136.3025,136.4892,136.1451,136.3713,334773.0
2025-02-26 15:10:00,138.72,138.78,138.38,138.44,188196.0,136.3811,136.4401,136.0468,136.1058,188196.0
2025-02-26 15:15:00,138.46,138.63,138.29,138.55,172215.0,136.1255,136.2926,135.9584,136.214,172215.0
2025-02-26 15:20:00,138.57,139.08,138.4,138.84,223551.0,136.2336,136.735,136.0665,136.4991,223551.0
2025-02-26 15:25:00,138.86,138.98,138.73,138.75,148787.0,136.5187,136.6367,136.3909,136.4106,148787.0
2025-02-26 15:30:00,138.73,139.2,138.66,139.02,205259.0,136.3909,136.853,136.3221,136.676,205259.0
2025-02-26 15:35:00,139.01,139.39,138.95,139.29,174516.0,136.6662,137.0398,136.6072,136.9415,174516.0
2025-02-26 15:40:00,139.28,139.5,139.17,139.45,217273.0,136.9317,137.148,136.8235,137.0988,217273.0
2025-02-26 15:45:00,139.47,139.66,139.33,139.55,298716.0,137.1185,137.3053,136.9808,137.1971,298716.0
2025-02-26 15:50:00,139.57,139.59,139.27,139.41,407537.0,137.2168,137.2364,136.9218,137.0595,407537.0
2025-02-26 15:55:00,139.43,139.51,139.07,139.13,772161.0,137.0791,137.1578,136.7252,136.7842,772161.0
2025-02-27 09:30:00,138.68,140.11,137.46,139.45,1164985.0,136.3418,137.7477,135.1423,137.0988,1164985.0
2025-02-27 09:35:00,139.4,139.58,138.05,138.08,507617.0,137.0496,137.2266,135.7224,135.7519,507617.0
2025-02-27 09:40:00,138.08,138.63,137.33,137.75,644514.0,135.7519,136.2926,135.0145,135.4275,644514.0
2025-02-27 09:45:00,137.76,138.39,137.02,137.43,728436.0,135.4373,136.0567,134.7098,135.1129,728436.0
2025-02-27 09:50:00,137.45,137.94,137.37,137.55,431489.0,135.1325,135.6143,135.0539,135.2308,431489.0
2025-02-27 09:55:00,137.6,137.78,136.4,136.42,640266.0,135.28,135.457,134.1002,134.1199,640266.0
2025-02-27 10:00:00,136.42,137.27,135.87,137.02,664129.0,134.1199,134.9556,133.5792,134.7098,664129.0
2025-02-27 10:05:00,137.0,137.27,136.31,136.7,439159.0,134.6901,134.9556,134.0117,134.3952,439159.0
2025-02-27 10:10:00,136.71,137.64,136.5,137.56,405297.0,134.405,135.3193,134.1985,135.2407,405297.0
2025-02-27 10:15:00,137.56,137.65,137.1,137.48,396617.0,135.2407,135.3291,134.7884,135.162,396617.0
2025-02-27 10:20:00,137.49,137.97,137.02,137.54,393425.0,135.1718,135.6437,134.7098,135.221,393425.0
2025-02-27 10:25:00,137.54,138.31,137.36,137.89,295948.0,135.221,135.978,135.044,135.5651,295948.0
2025-02-27 10:30:00,137.85,138.13,137.52,137.68,263558.0,135.5258,135.8011,135.2013,135.3586,263558.0
2025-02-27 10:35:00,137.68,138.08,137.42,138.02,247562.0,135.3586,135.7519,135.103,135.6929,247562.0
2025-02-27 10:40:00,138.0,138.14,137.7,138.08,192689.0,135.6732,135.8109,135.3783,135.7519,192689.0
2025-02-27 10:45:00,138.06,138.44,137.85,138.28,258804.0,135.7322,136.1058,135.5258,135.9485,258804.0
2025-02-27 10:50:00,138.24,138.27,137.56,137.59,196810.0,135.9092,135.9387,135.2407,135.2702,196810.0
2025-02-27 10:55:00,137.58,138.02,137.55,137.86,231846.0,135.2603,135.6929,135.2308,135.5356,231846.0
2025-02-27 11:00:00,137.86,138.16,137.7,138.15,182834.0,135.5356,135.8305,135.3783,135.8207,182834.0
2025-02-27 11:05:00,138.15,138.48,138.14,138.47,178303.0,135.8207,136.1451,135.8109,136.1353,178303.0
2025-02-27 11:10:00,138.48,138.86,138.41,138.81,259457.0,136.1451,136.5187,136.0763,136.4696,259457.0
2025-02-27 11:15:00,138.81,138.99,138.33,138.42,211370.0,136.4696,136.6466,135.9977,136.0862,211370.0
2025-02-27 11:20:00,138.42,138.53,138.18,138.51,188373.0,136.0862,136.1943,135.8502,136.1746,188373.0
2025-02-27 11:25:00,138.53,138.67,138.28,138.59,175247.0,136.1943,136.3319,135.9485,136.2533,175247.0
2025-02-27 11:30:00,138.59,138.63,138.33,138.45,111232.0,136.2533,136.2926,135.9977,136.1157,111232.0
2025-02-27 11:35:00,138.43,138.69,138.31,138.6,145009.0,136.096,136.3516,135.978,136.2631,145009.0
2025-02-27 11:40:00,138.58,138.68,138.36,138.49,98871.0,136.2435,136.3418,136.0272,136.155,98871.0
2025-02-27 11:45:00,138.48,138.6,138.3,138.37,121524.0,136.1451,136.2631,135.9682,136.037,121524.0
2025-02-27 11:50:00,138.33,138.44,138.09,138.35,106261.0,135.9977,136.1058,135.7617,136.0173,106261.0
2025-02-27 11:55:00,138.34,138.48,138.25,138.28,67812.0,136.0075,136.1451,135.919,135.9485,67812.0
2025-02-27 12:00:00,138.24,138.49,138.14,138.43,76982.0,135.9092,136.155,135.8109,136.096,76982.0
2025-02-27 12:05:00,138.45,138.51,138.36,138.44,49215.0,136.1157,136.1746,136.0272,136.1058,49215.0
2025-02-27 12:10:00,138.44,138.49,138.28,138.33,56909.0,136.1058,136.155,135.9485,135.9977,56909.0
2025-02-27 12:15:00,138.37,138.39,138.12,138.22,75142.0,136.037,136.0567,135.7912,135.8895,75142.0
2025-02-27 12:20:00,138.22,138.48,138.12,138.42,82906.0,135.8895,136.1451,135.7912,136.0862,82906.0
2025-02-27 12:25:00,138.41,138.5,138.34,138.38,81949.0,136.0763,136.1648,136.0075,136.0468,81949.0
2025-02-27 12:30:00,138.41,138.49,138.29,138.34,63331.0,136.0763,136.155,135.9584,136.0075,63331.0
2025-02-27 12:35:00,138.34,138.4,138.22,138.27,84414.0,136.0075,136.0665,135.8895,135.9387,84414.0
2025-02-27 12:40:00,138.26,138.26,138.0,138.08,131915.0,135.9289,135.9289,135.6732,135.7519,131915.0
2025-02-27 12:45:00,138.06,138.18,137.95,137.95,86321.0,135.7322,135.8502,135.6241,135.6241,86321.0
2025-02-27 12:50:00,137.96,138.06,137.67,137.89,176451.0,135.6339,135.7322,135.3488,135.5651,176451.0
2025-02-27 12:55:00,137.88,137.96,137.81,137.88,69384.0,135.5553,135.6339,135.4864,135.5553,69384.0
2025-02-27 13:00:00,137.89,137.98,137.76,137.81,125423.0,135.5651,135.6536,135.4373,135.4864,125423.0
2025-02-27 13:05:00,137.81,137.84,137.62,137.82,85449.0,135.4864,135.5159,135.2996,135.4963,85449.0
2025-02-27 13:10:00,137.81,138.09,137.81,138.01,95302.0,135.4864,135.7617,135.4864,135.6831,95302.0
2025-02-27 13:15:00,138.02,138.07,137.98,138.03,66748.0,135.6929,135.7421,135.6536,135.7027,66748.0
2025-02-27 13:20:00,138.05,138.22,137.98,138.19,90085.0,135.7224,135.8895,135.6536,135.86,90085.0
2025-02-27 13:25:00,138.19,138.29,138.0,138.05,102742.0,135.86,135.9584,135.6732,135.7224,102742.0
2025-02-27 13:30:00,138.05,138.29,138.01,138.28,85602.0,135.7224,135.9584,135.6831,135.9485,85602.0
2025-02-27 13:35:00,138.3,138.43,138.26,138.37,103750.0,135.9682,136.096,135.9289,136.037,103750.0
2025-02-27 13:40:00,138.39,138.39,138.15,138.28,104893.0,136.0567,136.0567,135.8207,135.9485,104893.0
2025-02-27 13:45:00,138.28,138.3,138.12,138.16,81685.0,135.9485,135.9682,135.7912,135.8305,81685.0
2025-02-27 13:50:00,138.15,138.29,138.09,138.13,114458.0,135.8207,135.9584,135.7617,135.8011,114458.0
2025-02-27 13:55:00,138.13,138.34,138.12,138.27,112223.0,135.8011,136.0075,135.7912,135.9387,112223.0
2025-02-27 14:00:00,138.27,138.62,138.14,138.52,130501.0,135.9387,136.2828,135.8109,136.1845,130501.0
2025-02-27 14:05:00,138.54,138.57,138.45,138.49,86124.0,136.2041,136.2336,136.1157,136.155,86124.0
2025-02-27 14:10:00,138.48,138.52,138.37,138.38,77887.0,136.1451,136.1845,136.037,136.0468,77887.0
2025-02-27 14:15:00,138.38,138.4,138.13,138.23,86718.0,136.0468,136.0665,135.8011,135.8994,86718.0
2025-02-27 14:20:00,138.24,138.3,138.07,138.13,85060.0,135.9092,135.9682,135.7421,135.8011,85060.0
2025-02-27 14:25:00,138.12,138.16,137.85,137.87,107652.0,135.7912,135.8305,135.5258,135.5454,107652.0
2025-02-27 14:30:00,137.87,137.9,137.42,137.58,223392.0,135.5454,135.5749,135.103,135.2603,223392.0
2025-02-27 14:35:00,137.59,137.78,137.29,137.35,166044.0,135.2702,135.457,134.9752,135.0342,166044.0
2025-02-27 14:40:00,137.35,137.48,137.13,137.39,154496.0,135.0342,135.162,134.8179,135.0735,154496.0
2025-02-27 14:45:00,137.39,137.45,137.21,137.26,113824.0,135.0735,135.1325,134.8966,134.9457,113824.0
2025-02-27 14:50:00,137.27,137.66,137.22,137.43,104908.0,134.9556,135.339,134.9064,135.1129,104908.0
2025-02-27 14:55:00,137.43,137.53,137.34,137.42,107320.0,135.1129,135.2112,135.0244,135.103,107320.0
2025-02-27 15:00:00,137.45,137.53,137.22,137.39,140470.0,135.1325,135.2112,134.9064,135.0735,140470.0
2025-02-27 15:05:00,137.4,137.47,137.2,137.31,158538.0,135.0834,135.1522,134.8867,134.9949,158538.0
2025-02-27 15:10:00,137.32,137.39,136.9,137.11,244002.0,135.0047,135.0735,134.5918,134.7982,244002.0
2025-02-27 15:15:00,137.09,137.19,136.67,136.78,228695.0,134.7786,134.8769,134.3657,134.4738,228695.0
2025-02-27 15:20:00,136.79,137.0,136.65,136.89,189108.0,134.4836,134.6901,134.346,134.582,189108.0
2025-02-27 15:25:00,136.91,137.0,136.43,136.46,182527.0,134.6016,134.6901,134.1297,134.1592,182527.0
2025-02-27 15:30:00,136.47,136.65,136.43,136.64,198122.0,134.169,134.346,134.1297,134.3362,198122.0
2025-02-27 15:35:00,136.65,136.97,136.65,136.81,196511.0,134.346,134.6606,134.346,134.5033,196511.0
2025-02-27 15:40:00,136.81,137.0,136.65,136.88,283771.0,134.5033,134.6901,134.346,134.5721,283771.0
2025-02-27 15:45:00,136.88,137.35,136.8,136.95,382122.0,134.5721,135.0342,134.4935,134.6409,382122.0
2025-02-27 15:50:00,136.92,137.2,136.8,137.12,422986.0,134.6115,134.8867,134.4935,134.8081,422986.0
2025-02-27 15:55:00,137.1,137.13,136.6,136.65,850017.0,134.7884,134.8179,134.2968,134.346,850017.0
2025-02-28 09:30:00,130.95,131.95,130.14,131.52,1949837.0,128.7421,129.7252,127.9458,129.3025,1949837.0
2025-02-28 09:35:00,131.55,132.53,131.48,132.11,897614.0,129.332,130.2955,129.2632,129.8826,897614.0
2025-02-28 09:40:00,132.09,132.72,131.9,132.32,586143.0,129.8629,130.4823,129.6761,130.089,586143.0
2025-02-28 09:45:00,132.32,133.31,132.21,132.59,700637.0,130.089,131.0623,129.9809,130.3545,700637.0
2025-02-28 09:50:00,132.62,133.2,132.29,132.47,518109.0,130.384,130.9542,130.0595,130.2365,518109.0
2025-02-28 09:55:00,132.48,132.51,132.11,132.4,337936.0,130.2463,130.2758,129.8826,130.1677,337936.0
2025-02-28 10:00:00,132.36,132.58,131.97,132.29,304062.0,130.1283,130.3446,129.7449,130.0595,304062.0
2025-02-28 10:05:00,132.36,132.36,131.88,132.19,341146.0,130.1283,130.1283,129.6564,129.9612,341146.0
2025-02-28 10:10:00,132.17,132.59,132.01,132.31,267322.0,129.9415,130.3545,129.7842,130.0792,267322.0
2025-02-28 10:15:00,132.31,132.44,131.83,131.89,247004.0,130.0792,130.207,129.6073,129.6663,247004.0
2025-02-28 10:20:00,131.92,132.45,131.7,132.4,280235.0,129.6958,130.2168,129.4795,130.1677,280235.0
2025-02-28 10:25:00,132.4,132.46,132.15,132.43,256084.0,130.1677,130.2266,129.9219,130.1972,256084.0
2025-02-28 10:30:00,132.42,132.48,131.94,132.42,183467.0,130.1873,130.2463,129.7154,130.1873,183467.0
2025-02-28 10:35:00,132.44,133.12,132.25,133.05,292714.0,130.207,130.8755,130.0202,130.8067,292714.0
2025-02-28 10:40:00,133.05,133.87,133.02,133.7,395528.0,130.8067,131.6129,130.7772,131.4457,395528.0
2025-02-28 10:45:00,133.69,133.78,133.25,133.27,179641.0,131.4359,131.5244,131.0033,131.023,179641.0
2025-02-28 10:50:00,133.28,133.66,133.2,133.31,151118.0,131.0328,131.4064,130.9542,131.0623,151118.0
2025-02-28 10:55:00,133.32,133.48,133.12,133.28,136901.0,131.0721,131.2295,130.8755,131.0328,136901.0
2025-02-28 11:00:00,133.31,133.6,133.22,133.46,102938.0,131.0623,131.3474,130.9738,131.2098,102938.0
2025-02-28 11:05:00,133.47,133.9,133.47,133.69,203132.0,131.2196,131.6424,131.2196,131.4359,203132.0
2025-02-28 11:10:00,133.69,133.95,133.33,133.53,151390.0,131.4359,131.6915,131.082,131.2786,151390.0
2025-02-28 11:15:00,133.55,133.58,133.15,133.28,205696.0,131.2983,131.3278,130.905,131.0328,205696.0
2025-02-28 11:20:00,133.34,133.67,133.31,133.38,71838.0,131.0918,131.4162,131.0623,131.1311,71838.0
2025-02-28 11:25:00,133.38,133.54,132.82,132.83,165991.0,131.1311,131.2884,130.5806,130.5904,165991.0
2025-02-28 11:30:00,132.83,133.1,132.65,133.04,123936.0,130.5904,130.8559,130.4134,130.7969,123936.0
2025-02-28 11:35:00,133.04,133.14,132.84,132.92,81849.0,130.7969,130.8952,130.6002,130.6789,81849.0
2025-02-28 11:40:00,132.92,133.08,132.8,132.84,90607.0,130.6789,130.8362,130.5609,130.6002,90607.0
2025-02-28 11:45:00,132.83,133.18,132.8,133.09,98847.0,130.5904,130.9345,130.5609,130.846,98847.0
2025-02-28 11:50:00,133.08,133.14,132.92,133.04,63663.0,130.8362,130.8952,130.6789,130.7969,63663.0
2025-02-28 11:55:00,133.05,133.06,132.73,132.77,55584.0,130.8067,130.8165,130.4921,130.5314,55584.0
2025-02-28 12:00:00,132.77,132.78,132.43,132.44,103754.0,130.5314,130.5413,130.1972,130.207,103754.0
2025-02-28 12:05:00,132.44,132.62,132.42,132.52,84910.0,130.207,130.384,130.1873,130.2856,84910.0
2025-02-28 12:10:00,132.52,132.91,132.5,132.78,122718.0,130.2856,130.6691,130.266,130.5413,122718.0
2025-02-28 12:15:00,132.76,132.92,132.69,132.9,37786.0,130.5216,130.6789,130.4528,130.6592,37786.0
2025-02-28 12:20:00,132.89,132.97,132.42,132.61,84309.0,130.6494,130.7281,130.1873,130.3741,84309.0
2025-02-28 12:25:00,132.63,132.71,132.44,132.56,68967.0,130.3938,130.4724,130.207,130.325,68967.0
2025-02-28 12:30:00,132.56,132.6,132.41,132.54,69056.0,130.325,130.3643,130.1775,130.3053,69056.0
2025-02-28 12:35:00,132.55,132.67,132.45,132.45,82538.0,130.3151,130.4331,130.2168,130.2168,82538.0
2025-02-28 12:40:00,132.47,132.52,132.3,132.4,88021.0,130.2365,130.2856,130.0693,130.1677,88021.0
2025-02-28 12:45:00,132.4,132.48,132.08,132.1,145800.0,130.1677,130.2463,129.8531,129.8727,145800.0
2025-02-28 12:50:00,132.09,132.47,131.97,132.32,131978.0,129.8629,130.2365,129.7449,130.089,131978.0
2025-02-28 12:55:00,132.31,132.32,131.73,131.84,158551.0,130.0792,130.089,129.509,129.6171,158551.0
2025-02-28 13:00:00,131.85,132.04,131.77,131.86,143736.0,129.6269,129.8137,129.5483,129.6368,143736.0
2025-02-28 13:05:00,131.86,131.96,131.68,131.77,189442.0,129.6368,129.7351,129.4598,129.5483,189442.0
2025-02-28 13:10:00,131.77,131.78,131.36,131.44,269449.0,129.5483,129.5581,129.1452,129.2238,269449.0
2025-02-28 13:15:00,131.44,131.65,131.22,131.26,190813.0,129.2238,129.4303,129.0076,129.0469,190813.0
2025-02-28 13:20:00,131.28,131.44,131.0,131.17,289486.0,129.0665,129.2238,128.7913,128.9584,289486.0
2025-02-28 13:25:00,131.14,131.48,131.06,131.48,165403.0,128.9289,129.2632,128.8503,129.2632,165403.0
2025-02-28 13:30:00,131.47,131.69,131.36,131.65,128479.0,129.2533,129.4696,129.1452,129.4303,128479.0
2025-02-28 13:35:00,131.66,132.15,131.63,131.94,125104.0,129.4401,129.9219,129.4106,129.7154,125104.0
2025-02-28 13:40:00,131.96,132.12,131.71,131.96,131470.0,129.7351,129.8924,129.4893,129.7351,131470.0
2025-02-28 13:45:00,131.97,132.05,131.72,131.85,154923.0,129.7449,129.8236,129.4991,129.6269,154923.0
2025-02-28 13:50:00,131.85,131.93,131.69,131.75,70727.0,129.6269,129.7056,129.4696,129.5286,70727.0
2025-02-28 13:55:00,131.78,131.78,131.38,131.51,105687.0,129.5581,129.5581,129.1649,129.2927,105687.0
2025-02-28 14:00:00,131.5,131.69,131.37,131.46,62408.0,129.2828,129.4696,129.155,129.2435,62408.0
2025-02-28 14:05:00,131.44,131.7,131.25,131.25,127313.0,129.2238,129.4795,129.0371,129.0371,127313.0
2025-02-28 14:10:00,131.3,131.47,131.18,131.22,113033.0,129.0862,129.2533,128.9682,129.0076,113033.0
2025-02-28 14:15:00,131.22,131.62,131.17,131.6,115653.0,129.0076,129.4008,128.9584,129.3811,115653.0
2025-02-28 14:20:00,131.61,131.61,131.27,131.45,55182.0,129.391,129.391,129.0567,129.2337,55182.0
2025-02-28 14:25:00,131.47,131.56,131.44,131.48,62920.0,129.2533,129.3418,129.2238,129.2632,62920.0
2025-02-28 14:30:00,131.5,131.91,131.4,131.81,88580.0,129.2828,129.6859,129.1845,129.5876,88580.0
2025-02-28 14:35:00,131.83,132.0,131.77,131.84,76406.0,129.6073,129.7744,129.5483,129.6171,76406.0
2025-02-28 14:40:00,131.86,132.03,131.79,131.93,97761.0,129.6368,129.8039,129.5679,129.7056,97761.0
2025-02-28 14:45:00,131.95,132.13,131.91,132.13,72390.0,129.7252,129.9022,129.6859,129.9022,72390.0
2025-02-28 14:50:00,132.1,132.16,131.83,131.89,95408.0,129.8727,129.9317,129.6073,129.6663,95408.0
2025-02-28 14:55:00,131.89,132.01,131.81,131.97,69666.0,129.6663,129.7842,129.5876,129.7449,69666.0
2025-02-28 15:00:00,131.97,132.42,131.95,132.41,151072.0,129.7449,130.1873,129.7252,130.1775,151072.0
2025-02-28 15:05:00,132.42,132.54,132.27,132.46,115131.0,130.1873,130.3053,130.0399,130.2266,115131.0
2025-02-28 15:10:00,132.47,132.5,132.27,132.5,110250.0,130.2365,130.266,130.0399,130.266,110250.0
2025-02-28 15:15:00,132.5,132.69,132.38,132.45,202029.0,130.266,130.4528,130.148,130.2168,202029.0
2025-02-28 15:20:00,132.44,132.48,132.2,132.46,209767.0,130.207,130.2463,129.971,130.2266,209767.0
2025-02-28 15:25:00,132.47,132.69,132.4,132.6,194358.0,130.2365,130.4528,130.1677,130.3643,194358.0
2025-02-28 15:30:00,132.61,132.61,132.13,132.24,326785.0,130.3741,130.3741,129.9022,130.0104,326785.0
2025-02-28 15:35:00,132.23,132.34,132.08,132.17,229170.0,130.0005,130.1087,129.8531,129.9415,229170.0
2025-02-28 15:40:00,132.16,132.2,131.75,131.84,321284.0,129.9317,129.971,129.5286,129.6171,321284.0
2025-02-28 15:45:00,131.84,131.99,131.7,131.97,282781.0,129.6171,129.7646,129.4795,129.7449,282781.0
2025-02-28 15:50:00,131.97,132.18,131.82,131.98,619378.0,129.7449,129.9514,129.5974,129.7547,619378.0
2025-02-28 15:55:00,131.99,132.52,131.84,132.5,835707.0,129.7646,130.2856,129.6171,130.266,835707.0
2025-03-03 09:30:00,134.01,134.56,133.23,134.39,1084798.0,131.7505,132.2912,130.9837,132.1241,1084798.0
2025-03-03 09:35:00,134.39,134.72,132.52,132.83,700015.0,132.1241,132.4485,130.2856,130.5904,700015.0
2025-03-03 09:40:00,132.81,133.19,132.28,132.57,479009.0,130.5707,130.9443,130.0497,130.3348,479009.0
2025-03-03 09:45:00,132.53,133.5,132.3,133.15,305161.0,130.2955,131.2491,130.0693,130.905,305161.0
2025-03-03 09:50:00,133.15,133.6,132.75,132.84,324067.0,130.905,131.3474,130.5118,130.6002,324067.0
2025-03-03 09:55:00,132.88,133.0,132.19,132.62,333278.0,130.6396,130.7575,129.9612,130.384,333278.0
2025-03-03 10:00:00,132.55,132.62,131.96,132.47,384263.0,130.3151,130.384,129.7351,130.2365,384263.0
2025-03-03 10:05:00,132.48,132.53,132.12,132.25,193030.0,130.2463,130.2955,129.8924,130.0202,193030.0
2025-03-03 10:10:00,132.27,132.88,132.02,132.25,281510.0,130.0399,130.6396,129.7941,130.0202,281510.0
2025-03-03 10:15:00,132.21,132.6,132.19,132.27,151542.0,129.9809,130.3643,129.9612,130.0399,151542.0
2025-03-03 10:20:00,132.27,132.84,132.24,132.38,240568.0,130.0399,130.6002,130.0104,130.148,240568.0
2025-03-03 10:25:00,132.39,132.97,132.33,132.96,172118.0,130.1578,130.7281,130.0988,130.7182,172118.0
2025-03-03 10:30:00,132.97,133.1,132.63,132.91,255637.0,130.7281,130.8559,130.3938,130.6691,255637.0
2025-03-03 10:35:00,132.89,133.21,132.68,133.2,128498.0,130.6494,130.964,130.4429,130.9542,128498.0
2025-03-03 10:40:00,133.19,133.77,133.06,133.7,217810.0,130.9443,131.5146,130.8165,131.4457,217810.0
2025-03-03 10:45:00,133.69,133.7,133.31,133.36,221297.0,131.4359,131.4457,131.0623,131.1115,221297.0
2025-03-03 10:50:00,133.36,133.75,133.19,133.68,201091.0,131.1115,131.4949,130.9443,131.4261,201091.0
2025-03-03 10:55:00,133.71,133.83,133.53,133.77,164123.0,131.4556,131.5736,131.2786,131.5146,164123.0
2025-03-03 11:00:00,133.8,134.35,133.8,133.91,272934.0,131.5441,132.0848,131.5441,131.6522,272934.0
2025-03-03 11:05:00,133.91,133.98,133.71,133.89,109578.0,131.6522,131.721,131.4556,131.6325,109578.0
2025-03-03 11:10:00,133.91,133.96,133.63,133.9,105091.0,131.6522,131.7014,131.3769,131.6424,105091.0
2025-03-03 11:15:00,133.9,134.28,133.7,134.24,145780.0,131.6424,132.016,131.4457,131.9766,145780.0
2025-03-03 11:20:00,134.25,134.32,134.09,134.22,137707.0,131.9865,132.0553,131.8292,131.957,137707.0
2025-03-03 11:25:00,134.22,134.23,133.82,133.91,157705.0,131.957,131.9668,131.5637,131.6522,157705.0
2025-03-03 11:30:00,133.92,134.18,133.85,133.91,100958.0,131.662,131.9176,131.5932,131.6522,100958.0
2025-03-03 11:35:00,133.86,133.98,133.61,133.69,149951.0,131.603,131.721,131.3573,131.4359,149951.0
2025-03-03 11:40:00,133.71,133.86,133.63,133.76,90571.0,131.4556,131.603,131.3769,131.5047,90571.0
2025-03-03 11:45:00,133.78,134.01,133.7,133.87,90061.0,131.5244,131.7505,131.4457,131.6129,90061.0
2025-03-03 11:50:00,133.87,134.1,133.66,133.71,119880.0,131.6129,131.839,131.4064,131.4556,119880.0
2025-03-03 11:55:00,133.71,133.87,133.62,133.64,74593.0,131.4556,131.6129,131.3671,131.3868,74593.0
2025-03-03 12:00:00,133.59,133.76,133.51,133.68,59958.0,131.3376,131.5047,131.2589,131.4261,59958.0
2025-03-03 12:05:00,133.67,133.87,133.65,133.84,129746.0,131.4162,131.6129,131.3966,131.5834,129746.0
2025-03-03 12:10:00,133.85,134.03,133.78,133.97,96999.0,131.5932,131.7702,131.5244,131.7112,96999.0
2025-03-03 12:15:00,133.94,134.05,133.83,133.94,92723.0,131.6817,131.7898,131.5736,131.6817,92723.0
2025-03-03 12:20:00,133.95,133.95,133.72,133.81,116085.0,131.6915,131.6915,131.4654,131.5539,116085.0
2025-03-03 12:25:00,133.81,134.1,133.76,133.91,185175.0,131.5539,131.839,131.5047,131.6522,185175.0
2025-03-03 12:30:00,133.9,133.98,133.7,133.96,100882.0,131.6424,131.721,131.4457,131.7014,100882.0
2025-03-03 12:35:00,133.97,134.05,133.89,133.97,77897.0,131.7112,131.7898,131.6325,131.7112,77897.0
2025-03-03 12:40:00,133.98,134.33,133.95,134.26,100295.0,131.721,132.0651,131.6915,131.9963,100295.0
2025-03-03 12:45:00,134.26,134.28,133.92,134.14,80408.0,131.9963,132.016,131.662,131.8783,80408.0
2025-03-03 12:50:00,134.12,134.12,133.76,133.78,61305.0,131.8587,131.8587,131.5047,131.5244,61305.0
2025-03-03 12:55:00,133.77,133.84,133.51,133.69,152581.0,131.5146,131.5834,131.2589,131.4359,152581.0
2025-03-03 13:00:00,133.67,133.67,133.4,133.43,88890.0,131.4162,131.4162,131.1508,131.1803,88890.0
2025-03-03 13:05:00,133.43,133.43,133.04,133.09,117035.0,131.1803,131.1803,130.7969,130.846,117035.0
2025-03-03 13:10:00,133.08,133.08,132.76,132.87,192076.0,130.8362,130.8362,130.5216,130.6297,192076.0
2025-03-03 13:15:00,132.87,133.14,132.86,133.03,150671.0,130.6297,130.8952,130.6199,130.787,150671.0
2025-03-03 13:20:00,133.04,133.07,132.76,132.83,108295.0,130.7969,130.8264,130.5216,130.5904,108295.0
2025-03-03 13:25:00,132.84,132.85,132.53,132.64,163708.0,130.6002,130.6101,130.2955,130.4036,163708.0
2025-03-03 13:30:00,132.64,132.82,132.29,132.34,175332.0,130.4036,130.5806,130.0595,130.1087,175332.0
2025-03-03 13:35:00,132.34,132.47,132.15,132.15,125915.0,130.1087,130.2365,129.9219,129.9219,125915.0
2025-03-03 13:40:00,132.14,132.47,132.14,132.47,151006.0,129.912,130.2365,129.912,130.2365,151006.0
2025-03-03 13:45:00,132.45,133.23,132.38,132.74,289010.0,130.2168,130.9837,130.148,130.5019,289010.0
2025-03-03 13:50:00,132.74,132.8,132.5,132.6,106732.0,130.5019,130.5609,130.266,130.3643,106732.0
2025-03-03 13:55:00,132.58,132.67,132.4,132.62,118066.0,130.3446,130.4331,130.1677,130.384,118066.0
2025-03-03 14:00:00,132.63,132.83,132.59,132.64,77562.0,130.3938,130.5904,130.3545,130.4036,77562.0
2025-03-03 14:05:00,132.63,132.69,132.38,132.67,139385.0,130.3938,130.4528,130.148,130.4331,139385.0
2025-03-03 14:10:00,132.66,132.83,132.57,132.65,65867.0,130.4233,130.5904,130.3348,130.4134,65867.0
2025-03-03 14:15:00,132.67,132.74,132.47,132.5,57819.0,130.4331,130.5019,130.2365,130.266,57819.0
2025-03-03 14:20:00,132.53,132.82,132.52,132.7,71272.0,130.2955,130.5806,130.2856,130.4626,71272.0
2025-03-03 14:25:00,132.68,132.68,132.35,132.42,87641.0,130.4429,130.4429,130.1185,130.1873,87641.0
2025-03-03 14:30:00,132.4,132.6,132.36,132.44,51194.0,130.1677,130.3643,130.1283,130.207,51194.0
2025-03-03 14:35:00,132.47,132.62,132.28,132.59,95156.0,130.2365,130.384,130.0497,130.3545,95156.0
2025-03-03 14:40:00,132.6,132.8,132.54,132.59,67985.0,130.3643,130.5609,130.3053,130.3545,67985.0
2025-03-03 14:45:00,132.58,132.58,132.12,132.12,203450.0,130.3446,130.3446,129.8924,129.8924,203450.0
2025-03-03 14:50:00,132.14,132.18,131.4,131.57,274310.0,129.912,129.9514,129.1845,129.3517,274310.0
2025-03-03 14:55:00,131.57,131.61,130.7,130.71,335758.0,129.3517,129.391,128.4963,128.5062,335758.0
2025-03-03 15:00:00,130.68,130.71,130.03,130.33,373618.0,128.4767,128.5062,127.8376,128.1326,373618.0
2025-03-03 15:05:00,130.34,130.4,129.82,129.99,425096.0,128.1424,128.2014,127.6312,127.7983,425096.0
2025-03-03 15:10:00,130.01,130.11,129.56,129.96,427673.0,127.818,127.9163,127.3755,127.7688,427673.0
2025-03-03 15:15:00,129.96,130.67,129.78,130.41,324397.0,127.7688,128.4668,127.5918,128.2112,324397.0
2025-03-03 15:20:00,130.4,130.59,130.15,130.19,228716.0,128.2014,128.3882,127.9556,127.9949,228716.0
2025-03-03 15:25:00,130.21,130.26,129.8,129.96,274198.0,128.0146,128.0637,127.6115,127.7688,274198.0
2025-03-03 15:30:00,129.95,130.45,129.92,130.41,235830.0,127.759,128.2505,127.7295,128.2112,235830.0
2025-03-03 15:35:00,130.47,130.52,129.85,129.9,293536.0,128.2702,128.3194,127.6607,127.7098,293536.0
2025-03-03 15:40:00,129.9,130.04,129.68,129.95,464550.0,127.7098,127.8475,127.4935,127.759,464550.0
2025-03-03 15:45:00,129.94,130.52,129.88,130.32,363956.0,127.7491,128.3194,127.6902,128.1227,363956.0
2025-03-03 15:50:00,130.31,130.65,130.21,130.42,404101.0,128.1129,128.4472,128.0146,128.221,404101.0
2025-03-03 15:55:00,130.43,130.93,130.3,130.83,786549.0,128.2309,128.7224,128.1031,128.6241,786549.0
2025-03-04 09:30:00,129.6,130.78,129.47,129.93,751304.0,127.4149,128.575,127.2871,127.7393,751304.0
2025-03-04 09:35:00,129.92,129.95,129.17,129.41,529395.0,127.7295,127.759,126.9921,127.2281,529395.0
2025-03-04 09:40:00,129.48,129.88,128.4,128.71,554427.0,127.2969,127.6902,126.2351,126.5399,554427.0
2025-03-04 09:45:00,128.75,129.54,128.65,129.08,436919.0,126.5792,127.3559,126.4809,126.9036,436919.0
2025-03-04 09:50:00,129.15,129.41,128.89,128.97,276457.0,126.9725,127.2281,126.7168,126.7955,276457.0
2025-03-04 09:55:00,128.99,129.16,128.38,128.39,299073.0,126.8152,126.9823,126.2154,126.2253,299073.0
2025-03-04 10:00:00,128.38,128.77,128.21,128.62,323135.0,126.2154,126.5989,126.0483,126.4514,323135.0
2025-03-04 10:05:00,128.64,128.73,127.57,128.04,506163.0,126.4711,126.5595,125.4191,125.8812,506163.0
2025-03-04 10:10:00,128.03,128.25,127.6,128.15,331982.0,125.8713,126.0876,125.4486,125.9893,331982.0
2025-03-04 10:15:00,128.18,128.18,126.92,127.06,441540.0,126.0188,126.0188,124.7801,124.9177,441540.0
2025-03-04 10:20:00,127.08,127.24,126.5,126.9,861891.0,124.9374,125.0947,124.3671,124.7604,861891.0
2025-03-04 10:25:00,126.89,127.38,126.14,127.23,553419.0,124.7506,125.2323,124.0132,125.0848,553419.0
2025-03-04 10:30:00,127.21,128.0,127.1,127.7,449297.0,125.0652,125.8418,124.957,125.5469,449297.0
2025-03-04 10:35:00,127.7,128.14,127.67,128.06,264740.0,125.5469,125.9795,125.5174,125.9008,264740.0
2025-03-04 10:40:00,128.05,128.5,127.95,128.05,350947.0,125.891,126.3334,125.7927,125.891,350947.0
2025-03-04 10:45:00,128.07,128.58,127.83,128.48,319655.0,125.9107,126.4121,125.6747,126.3138,319655.0
2025-03-04 10:50:00,128.48,128.65,127.84,127.98,217664.0,126.3138,126.4809,125.6845,125.8222,217664.0
2025-03-04 10:55:00,127.96,128.2,127.77,128.04,172765.0,125.8025,126.0385,125.6157,125.8812,172765.0
2025-03-04 11:00:00,128.05,128.17,127.75,127.9,139545.0,125.891,126.009,125.5961,125.7435,139545.0
2025-03-04 11:05:00,127.89,128.04,127.34,127.46,186798.0,125.7337,125.8812,125.193,125.311,186798.0
2025-03-04 11:10:00,127.51,128.12,127.33,128.07,197953.0,125.3601,125.9598,125.1831,125.9107,197953.0
2025-03-04 11:15:00,128.04,128.14,127.64,127.71,146727.0,125.8812,125.9795,125.4879,125.5567,146727.0
2025-03-04 11:20:00,127.76,128.12,127.6,127.66,182281.0,125.6059,125.9598,125.4486,125.5076,182281.0
2025-03-04 11:25:00,127.66,127.67,127.28,127.47,227943.0,125.5076,125.5174,125.134,125.3208,227943.0
2025-03-04 11:30:00,127.51,127.84,127.43,127.77,127368.0,125.3601,125.6845,125.2815,125.6157,127368.0
2025-03-04 11:35:00,127.77,128.1,127.7,128.1,189812.0,125.6157,125.9402,125.5469,125.9402,189812.0
2025-03-04 11:40:00,128.07,128.5,128.06,128.4,167534.0,125.9107,126.3334,125.9008,126.2351,167534.0
2025-03-04 11:45:00,128.38,128.49,128.21,128.38,139108.0,126.2154,126.3236,126.0483,126.2154,139108.0
2025-03-04 11:50:00,128.38,128.72,128.24,128.63,139578.0,126.2154,126.5497,126.0778,126.4612,139578.0
2025-03-04 11:55:00,128.63,128.89,128.57,128.77,182988.0,126.4612,126.7168,126.4022,126.5989,182988.0
2025-03-04 12:00:00,128.78,129.4,128.75,129.29,256074.0,126.6087,127.2182,126.5792,127.1101,256074.0
2025-03-04 12:05:00,129.32,129.4,129.05,129.16,125570.0,127.1396,127.2182,126.8741,126.9823,125570.0
2025-03-04 12:10:00,129.16,129.67,129.15,129.64,235054.0,126.9823,127.4837,126.9725,127.4542,235054.0
2025-03-04 12:15:00,129.64,130.07,129.58,130.02,259061.0,127.4542,127.8769,127.3952,127.8278,259061.0
2025-03-04 12:20:00,130.02,130.42,129.82,130.4,151327.0,127.8278,128.221,127.6312,128.2014,151327.0
2025-03-04 12:25:00,130.41,130.99,130.41,130.67,333259.0,128.2112,128.7814,128.2112,128.4668,333259.0
2025-03-04 12:30:00,130.67,130.75,130.44,130.7,234523.0,128.4668,128.5455,128.2407,128.4963,234523.0
2025-03-04 12:35:00,130.68,131.07,130.58,130.81,250466.0,128.4767,128.8601,128.3783,128.6045,250466.0
2025-03-04 12:40:00,130.81,130.94,130.38,130.45,147839.0,128.6045,128.7323,128.1817,128.2505,147839.0
2025-03-04 12:45:00,130.43,130.69,130.16,130.27,119044.0,128.2309,128.4865,127.9654,128.0736,119044.0
2025-03-04 12:50:00,130.23,130.23,129.67,129.8,168081.0,128.0342,128.0342,127.4837,127.6115,168081.0
2025-03-04 12:55:00,129.8,129.86,129.56,129.69,83159.0,127.6115,127.6705,127.3755,127.5034,83159.0
2025-03-04 13:00:00,129.69,130.2,129.6,130.06,118562.0,127.5034,128.0048,127.4149,127.8671,118562.0
2025-03-04 13:05:00,130.01,130.31,129.85,130.18,54332.0,127.818,128.1129,127.6607,127.9851,54332.0
2025-03-04 13:10:00,130.18,130.56,130.14,130.31,118984.0,127.9851,128.3587,127.9458,128.1129,118984.0
2025-03-04 13:15:00,130.28,130.58,130.22,130.47,115347.0,128.0834,128.3783,128.0244,128.2702,115347.0
2025-03-04 13:20:00,130.5,130.73,130.47,130.72,107761.0,128.2997,128.5258,128.2702,128.516,107761.0
2025-03-04 13:25:00,130.72,130.76,130.27,130.33,109178.0,128.516,128.5553,128.0736,128.1326,109178.0
2025-03-04 13:30:00,130.3,130.72,130.18,130.64,105263.0,128.1031,128.516,127.9851,128.4373,105263.0
2025-03-04 13:35:00,130.65,130.71,130.44,130.68,70921.0,128.4472,128.5062,128.2407,128.4767,70921.0
2025-03-04 13:40:00,130.7,130.74,130.52,130.72,90925.0,128.4963,128.5356,128.3194,128.516,90925.0
2025-03-04 13:45:00,130.72,130.93,130.57,130.61,92941.0,128.516,128.7224,128.3685,128.4078,92941.0
2025-03-04 13:50:00,130.64,130.99,130.6,130.94,80786.0,128.4373,128.7814,128.398,128.7323,80786.0
2025-03-04 13:55:00,130.95,131.32,130.94,131.08,185147.0,128.7421,129.1059,128.7323,128.8699,185147.0
2025-03-04 14:00:00,131.06,131.31,131.03,131.23,84025.0,128.8503,129.096,128.8208,129.0174,84025.0
2025-03-04 14:05:00,131.2,131.37,131.09,131.13,60878.0,128.9879,129.155,128.8797,128.9191,60878.0
2025-03-04 14:10:00,131.13,131.26,131.04,131.1,88520.0,128.9191,129.0469,128.8306,128.8896,88520.0
2025-03-04 14:15:00,131.1,131.42,131.01,131.39,131318.0,128.8896,129.2042,128.8011,129.1747,131318.0
2025-03-04 14:20:00,131.39,131.75,131.37,131.74,126845.0,129.1747,129.5286,129.155,129.5188,126845.0
2025-03-04 14:25:00,131.77,131.92,131.43,131.54,104308.0,129.5483,129.6958,129.214,129.3222,104308.0
2025-03-04 14:30:00,131.53,131.79,131.32,131.34,145859.0,129.3123,129.5679,129.1059,129.1255,145859.0
2025-03-04 14:35:00,131.32,131.51,131.27,131.47,83551.0,129.1059,129.2927,129.0567,129.2533,83551.0
2025-03-04 14:40:00,131.49,131.53,131.11,131.37,112009.0,129.273,129.3123,128.8994,129.155,112009.0
2025-03-04 14:45:00,131.4,131.71,131.3,131.53,107989.0,129.1845,129.4893,129.0862,129.3123,107989.0
2025-03-04 14:50:00,131.55,131.72,131.49,131.61,54203.0,129.332,129.4991,129.273,129.391,54203.0
2025-03-04 14:55:00,131.6,131.68,131.51,131.59,49369.0,129.3811,129.4598,129.2927,129.3713,49369.0
2025-03-04 15:00:00,131.59,131.73,131.43,131.62,108612.0,129.3713,129.509,129.214,129.4008,108612.0
2025-03-04 15:05:00,131.59,131.72,131.54,131.68,93827.0,129.3713,129.4991,129.3222,129.4598,93827.0
2025-03-04 15:10:00,131.7,131.86,131.58,131.61,128414.0,129.4795,129.6368,129.3615,129.391,128414.0
2025-03-04 15:15:00,131.62,131.81,131.38,131.81,69564.0,129.4008,129.5876,129.1649,129.5876,69564.0
2025-03-04 15:20:00,131.79,132.1,131.61,132.06,169451.0,129.5679,129.8727,129.391,129.8334,169451.0
2025-03-04 15:25:00,132.06,132.07,131.71,131.8,111016.0,129.8334,129.8432,129.4893,129.5778,111016.0
2025-03-04 15:30:00,131.8,131.86,131.3,131.34,117815.0,129.5778,129.6368,129.0862,129.1255,117815.0
2025-03-04 15:35:00,131.34,131.34,130.82,130.84,213056.0,129.1255,129.1255,128.6143,128.634,213056.0
2025-03-04 15:40:00,130.85,130.94,130.67,130.84,169161.0,128.6438,128.7323,128.4668,128.634,169161.0
2025-03-04 15:45:00,130.82,131.01,130.47,130.58,191410.0,128.6143,128.8011,128.2702,128.3783,191410.0
2025-03-04 15:50:00,130.57,130.58,129.73,129.92,437042.0,128.3685,128.3783,127.5427,127.7295,437042.0
2025-03-04 15:55:00,129.93,129.99,129.74,129.83,687985.0,127.7393,127.7983,127.5525,127.641,687985.0
2025-03-05 09:30:00,134.37,135.52,133.34,133.87,1576402.0,132.1044,133.2351,131.0918,131.6129,1576402.0
2025-03-05 09:35:00,133.91,134.33,133.35,134.22,660910.0,131.6522,132.0651,131.1016,131.957,660910.0
2025-03-05 09:40:00,134.24,135.41,134.22,134.73,852143.0,131.9766,133.1269,131.957,132.4584,852143.0
2025-03-05 09:45:00,134.72,135.42,134.34,134.65,493511.0,132.4485,133.1367,132.075,132.3797,493511.0
2025-03-05 09:50:00,134.65,135.49,134.55,135.25,560131.0,132.3797,133.2056,132.2814,132.9696,560131.0
2025-03-05 09:55:00,135.25,135.78,134.68,135.5,647450.0,132.9696,133.4907,132.4092,133.2154,647450.0
2025-03-05 10:00:00,135.54,136.8,135.54,136.74,952389.0,133.2547,134.4935,133.2547,134.4345,952389.0
2025-03-05 10:05:00,136.72,137.41,136.46,136.72,933111.0,134.4148,135.0932,134.1592,134.4148,933111.0
2025-03-05 10:10:00,136.7,136.85,136.22,136.68,591701.0,134.3952,134.5426,133.9233,134.3755,591701.0
2025-03-05 10:15:00,136.71,136.78,136.24,136.31,396312.0,134.405,134.4738,133.9429,134.0117,396312.0
2025-03-05 10:20:00,136.31,136.64,135.9,136.13,356691.0,134.0117,134.3362,133.6086,133.8348,356691.0
2025-03-05 10:25:00,136.12,136.82,136.06,136.77,333178.0,133.8249,134.5131,133.766,134.464,333178.0
2025-03-05 10:30:00,136.77,137.18,136.48,137.06,379160.0,134.464,134.8671,134.1789,134.7491,379160.0
2025-03-05 10:35:00,137.11,138.14,137.11,137.99,1035182.0,134.7982,135.8109,134.7982,135.6634,1035182.0
2025-03-05 10:40:00,137.99,138.38,137.68,138.22,624169.0,135.6634,136.0468,135.3586,135.8895,624169.0
2025-03-05 10:45:00,138.21,138.5,138.06,138.19,497030.0,135.8797,136.1648,135.7322,135.86,497030.0
2025-03-05 10:50:00,138.19,138.68,138.02,138.49,569712.0,135.86,136.3418,135.6929,136.155,569712.0
2025-03-05 10:55:00,138.49,139.04,138.28,138.43,674620.0,136.155,136.6957,135.9485,136.096,674620.0
2025-03-05 11:00:00,138.43,138.44,137.96,138.34,399716.0,136.096,136.1058,135.6339,136.0075,399716.0
2025-03-05 11:05:00,138.34,138.67,138.28,138.46,255843.0,136.0075,136.3319,135.9485,136.1255,255843.0
2025-03-05 11:10:00,138.46,138.59,138.08,138.31,331871.0,136.1255,136.2533,135.7519,135.978,331871.0
2025-03-05 11:15:00,138.3,138.35,137.71,138.13,372157.0,135.9682,136.0173,135.3881,135.8011,372157.0
2025-03-05 11:20:00,138.13,138.25,137.85,138.04,217622.0,135.8011,135.919,135.5258,135.7126,217622.0
2025-03-05 11:25:00,138.06,138.29,137.82,138.0,215640.0,135.7322,135.9584,135.4963,135.6732,215640.0
2025-03-05 11:30:00,138.0,138.34,137.73,137.73,324949.0,135.6732,136.0075,135.4078,135.4078,324949.0
2025-03-05 11:35:00,137.75,138.2,137.57,138.1,271251.0,135.4275,135.8699,135.2505,135.7716,271251.0
2025-03-05 11:40:00,138.13,138.2,137.9,138.03,153759.0,135.8011,135.8699,135.5749,135.7027,153759.0
2025-03-05 11:45:00,138.04,138.34,138.01,138.33,164106.0,135.7126,136.0075,135.6831,135.9977,164106.0
2025-03-05 11:50:00,138.29,138.6,138.09,138.6,192582.0,135.9584,136.2631,135.7617,136.2631,192582.0
2025-03-05 11:55:00,138.57,139.38,138.55,139.01,354393.0,136.2336,137.03,136.214,136.6662,354393.0
2025-03-05 12:00:00,138.98,139.46,138.88,139.08,371832.0,136.6367,137.1086,136.5384,136.735,371832.0
2025-03-05 12:05:00,139.08,139.35,138.99,139.22,188072.0,136.735,137.0005,136.6466,136.8727,188072.0
2025-03-05 12:10:00,139.22,139.73,139.09,139.49,299737.0,136.8727,137.3741,136.7449,137.1381,299737.0
2025-03-05 12:15:00,139.48,139.71,139.4,139.44,242685.0,137.1283,137.3544,137.0496,137.089,242685.0
2025-03-05 12:20:00,139.43,139.61,139.24,139.6,308103.0,137.0791,137.2561,136.8923,137.2463,308103.0
2025-03-05 12:25:00,139.62,140.0,139.28,139.8,294178.0,137.2659,137.6395,136.9317,137.4429,294178.0
2025-03-05 12:30:00,139.78,139.97,139.71,139.9,186011.0,137.4232,137.61,137.3544,137.5412,186011.0
2025-03-05 12:35:00,139.87,139.99,139.76,139.92,166127.0,137.5117,137.6297,137.4036,137.5609,166127.0
2025-03-05 12:40:00,139.94,140.03,139.63,139.72,436966.0,137.5805,137.669,137.2758,137.3642,436966.0
2025-03-05 12:45:00,139.72,139.76,139.3,139.67,153200.0,137.3642,137.4036,136.9513,137.3151,153200.0
2025-03-05 12:50:00,139.69,139.76,139.16,139.34,128908.0,137.3347,137.4036,136.8137,136.9906,128908.0
2025-03-05 12:55:00,139.39,139.45,139.25,139.36,137924.0,137.0398,137.0988,136.9022,137.0103,137924.0
2025-03-05 13:00:00,139.34,139.78,139.15,139.63,217139.0,136.9906,137.4232,136.8039,137.2758,217139.0
2025-03-05 13:05:00,139.66,139.74,138.7,138.81,385370.0,137.3053,137.3839,136.3614,136.4696,385370.0
2025-03-05 13:10:00,138.81,139.27,138.78,139.17,154143.0,136.4696,136.9218,136.4401,136.8235,154143.0
2025-03-05 13:15:00,139.14,139.33,139.01,139.24,139840.0,136.794,136.9808,136.6662,136.8923,139840.0
2025-03-05 13:20:00,139.24,139.65,139.19,139.63,199046.0,136.8923,137.2954,136.8432,137.2758,199046.0
2025-03-05 13:25:00,139.61,139.69,139.43,139.52,153955.0,137.2561,137.3347,137.0791,137.1676,153955.0
2025-03-05 13:30:00,139.52,139.54,139.16,139.31,192192.0,137.1676,137.1873,136.8137,136.9612,192192.0
2025-03-05 13:35:00,139.34,139.88,139.26,139.86,144317.0,136.9906,137.5215,136.912,137.5019,144317.0
2025-03-05 13:40:00,139.84,139.88,139.58,139.65,126164.0,137.4822,137.5215,137.2266,137.2954,126164.0
2025-03-05 13:45:00,139.67,140.07,139.66,139.96,264398.0,137.3151,137.7083,137.3053,137.6002,264398.0
2025-03-05 13:50:00,139.96,140.26,139.92,140.13,207571.0,137.6002,137.8951,137.5609,137.7673,207571.0
2025-03-05 13:55:00,140.14,140.69,140.11,140.65,316849.0,137.7772,138.3179,137.7477,138.2786,316849.0
2025-03-05 14:00:00,140.62,140.64,140.2,140.32,391648.0,138.2491,138.2687,137.8361,137.9541,391648.0
2025-03-05 14:05:00,140.31,140.49,140.19,140.49,181879.0,137.9443,138.1213,137.8263,138.1213,181879.0
2025-03-05 14:10:00,140.47,140.73,140.32,140.7,191069.0,138.1016,138.3572,137.9541,138.3277,191069.0
2025-03-05 14:15:00,140.69,140.86,140.27,140.37,217314.0,138.3179,138.485,137.905,138.0033,217314.0
2025-03-05 14:20:00,140.38,140.72,140.28,140.67,109660.0,138.0131,138.3474,137.9148,138.2982,109660.0
2025-03-05 14:25:00,140.67,140.76,140.5,140.51,120350.0,138.2982,138.3867,138.1311,138.1409,120350.0
2025-03-05 14:30:00,140.53,140.72,140.51,140.57,164401.0,138.1606,138.3474,138.1409,138.1999,164401.0
2025-03-05 14:35:00,140.59,140.71,140.23,140.53,175724.0,138.2196,138.3376,137.8656,138.1606,175724.0
2025-03-05 14:40:00,140.56,140.95,140.55,140.81,196941.0,138.1901,138.5735,138.1802,138.4359,196941.0
2025-03-05 14:45:00,140.78,140.9,140.62,140.75,123070.0,138.4064,138.5243,138.2491,138.3769,123070.0
2025-03-05 14:50:00,140.76,140.9,140.71,140.87,189393.0,138.3867,138.5243,138.3376,138.4949,189393.0
2025-03-05 14:55:00,140.84,140.99,140.53,140.58,161251.0,138.4654,138.6128,138.1606,138.2097,161251.0
2025-03-05 15:00:00,140.58,140.95,140.58,140.75,168692.0,138.2097,138.5735,138.2097,138.3769,168692.0
2025-03-05 15:05:00,140.75,140.9,140.6,140.77,144095.0,138.3769,138.5243,138.2294,138.3965,144095.0
2025-03-05 15:10:00,140.76,140.88,140.63,140.74,247924.0,138.3867,138.5047,138.2589,138.367,247924.0
2025-03-05 15:15:00,140.74,140.85,140.24,140.47,278561.0,138.367,138.4752,137.8755,138.1016,278561.0
2025-03-05 15:20:00,140.49,141.0,140.4,140.91,248821.0,138.1213,138.6227,138.0328,138.5342,248821.0
2025-03-05 15:25:00,140.89,141.46,140.86,141.43,429538.0,138.5145,139.0749,138.485,139.0454,429538.0
2025-03-05 15:30:00,141.41,141.43,141.05,141.09,268930.0,139.0257,139.0454,138.6718,138.7111,268930.0
2025-03-05 15:35:00,141.09,141.42,140.94,141.38,293086.0,138.7111,139.0356,138.5637,138.9963,293086.0
2025-03-05 15:40:00,141.38,141.79,141.34,141.73,508622.0,138.9963,139.3993,138.9569,139.3404,508622.0
2025-03-05 15:45:00,141.72,141.83,141.37,141.56,441583.0,139.3305,139.4387,138.9864,139.1732,441583.0
2025-03-05 15:50:00,141.54,141.65,140.95,141.56,710754.0,139.1536,139.2617,138.5735,139.1732,710754.0
2025-03-05 15:55:00,141.55,141.55,141.02,141.07,1029150.0,139.1634,139.1634,138.6423,138.6915,1029150.0
2025-03-06 09:30:00,142.2,143.62,141.6,143.43,1938267.0,139.8024,141.1985,139.2125,141.0117,1938267.0
2025-03-06 09:35:00,143.31,144.14,142.77,143.57,1467210.0,140.8937,141.7097,140.3628,141.1493,1467210.0
2025-03-06 09:40:00,143.56,144.76,143.07,144.07,1211775.0,141.1395,142.3193,140.6578,141.6409,1211775.0
2025-03-06 09:45:00,144.1,144.16,142.8,143.41,898810.0,141.6704,141.7294,140.3923,140.992,898810.0
2025-03-06 09:50:00,143.41,143.62,142.43,143.0,686890.0,140.992,141.1985,140.0285,140.5889,686890.0
2025-03-06 09:55:00,142.97,143.16,141.7,141.7,794491.0,140.5594,140.7462,139.3109,139.3109,794491.0
2025-03-06 10:00:00,141.69,142.56,141.22,142.52,748664.0,139.301,140.1564,138.839,140.117,748664.0
2025-03-06 10:05:00,142.55,143.04,142.31,142.63,397911.0,140.1465,140.6283,139.9106,140.2252,397911.0
2025-03-06 10:10:00,142.59,143.22,142.31,142.56,414899.0,140.1859,140.8052,139.9106,140.1564,414899.0
2025-03-06 10:15:00,142.56,142.87,142.2,142.54,290864.0,140.1564,140.4611,139.8024,140.1367,290864.0
2025-03-06 10:20:00,142.54,142.54,140.39,141.17,1295280.0,140.1367,140.1367,138.0229,138.7898,1295280.0
2025-03-06 10:25:00,141.16,141.64,140.75,141.25,385705.0,138.78,139.2519,138.3769,138.8684,385705.0
2025-03-06 10:30:00,141.28,141.38,140.33,140.49,625414.0,138.8979,138.9963,137.964,138.1213,625414.0
2025-03-06 10:35:00,140.48,141.68,140.48,141.54,368421.0,138.1114,139.2912,138.1114,139.1536,368421.0
2025-03-06 10:40:00,141.53,141.89,141.17,141.23,357323.0,139.1437,139.4977,138.7898,138.8488,357323.0
2025-03-06 10:45:00,141.21,141.44,139.79,139.98,696867.0,138.8291,139.0552,137.4331,137.6199,696867.0
2025-03-06 10:50:00,139.97,140.28,138.58,138.77,728198.0,137.61,137.9148,136.2435,136.4303,728198.0
2025-03-06 10:55:00,138.72,139.37,138.32,139.14,507856.0,136.3811,137.0201,135.9878,136.794,507856.0
2025-03-06 11:00:00,139.18,139.79,139.15,139.45,322198.0,136.8333,137.4331,136.8039,137.0988,322198.0
2025-03-06 11:05:00,139.45,140.04,139.4,140.0,239114.0,137.0988,137.6788,137.0496,137.6395,239114.0
2025-03-06 11:10:00,139.97,140.14,139.54,139.83,216224.0,137.61,137.7772,137.1873,137.4724,216224.0
2025-03-06 11:15:00,139.83,140.2,139.56,140.09,247267.0,137.4724,137.8361,137.2069,137.728,247267.0
2025-03-06 11:20:00,140.09,140.42,139.52,139.95,281873.0,137.728,138.0524,137.1676,137.5904,281873.0
2025-03-06 11:25:00,139.97,140.49,139.74,140.35,199482.0,137.61,138.1213,137.3839,137.9836,199482.0
2025-03-06 11:30:00,140.3,140.7,140.01,140.24,152081.0,137.9345,138.3277,137.6494,137.8755,152081.0
2025-03-06 11:35:00,140.32,140.34,139.85,139.87,112586.0,137.9541,137.9738,137.4921,137.5117,112586.0
2025-03-06 11:40:00,139.85,140.0,139.63,139.85,95472.0,137.4921,137.6395,137.2758,137.4921,95472.0
2025-03-06 11:45:00,139.88,140.26,139.85,139.91,120153.0,137.5215,137.8951,137.4921,137.551,120153.0
2025-03-06 11:50:00,139.93,140.17,139.52,139.61,166799.0,137.5707,137.8067,137.1676,137.2561,166799.0
2025-03-06 11:55:00,139.6,139.81,139.28,139.47,239716.0,137.2463,137.4527,136.9317,137.1185,239716.0
2025-03-06 12:00:00,139.47,139.93,139.28,139.35,200548.0,137.1185,137.5707,136.9317,137.0005,200548.0
2025-03-06 12:05:00,139.35,139.54,138.66,139.24,338983.0,137.0005,137.1873,136.3221,136.8923,338983.0
2025-03-06 12:10:00,139.24,139.53,139.02,139.27,181757.0,136.8923,137.1774,136.676,136.9218,181757.0
2025-03-06 12:15:00,139.31,139.54,139.12,139.44,121580.0,136.9612,137.1873,136.7744,137.089,121580.0
2025-03-06 12:20:00,139.43,139.89,139.39,139.54,166188.0,137.0791,137.5314,137.0398,137.1873,166188.0
2025-03-06 12:25:00,139.52,139.72,139.11,139.25,93942.0,137.1676,137.3642,136.7645,136.9022,93942.0
2025-03-06 12:30:00,139.23,139.41,139.08,139.34,70767.0,136.8825,137.0595,136.735,136.9906,70767.0
2025-03-06 12:35:00,139.29,139.46,139.02,139.09,87518.0,136.9415,137.1086,136.676,136.7449,87518.0
2025-03-06 12:40:00,139.11,139.44,138.9,139.0,131770.0,136.7645,137.089,136.5581,136.6564,131770.0
2025-03-06 12:45:00,139.0,139.0,138.52,138.55,180115.0,136.6564,136.6564,136.1845,136.214,180115.0
2025-03-06 12:50:00,138.56,139.0,138.53,138.94,147918.0,136.2238,136.6564,136.1943,136.5974,147918.0
2025-03-06 12:55:00,138.96,139.2,138.7,139.09,150281.0,136.6171,136.853,136.3614,136.7449,150281.0
2025-03-06 13:00:00,139.08,139.38,139.01,139.31,115070.0,136.735,137.03,136.6662,136.9612,115070.0
2025-03-06 13:05:00,139.34,139.38,138.93,139.21,74833.0,136.9906,137.03,136.5876,136.8628,74833.0
2025-03-06 13:10:00,139.21,139.43,139.02,139.43,103433.0,136.8628,137.0791,136.676,137.0791,103433.0
2025-03-06 13:15:00,139.44,140.24,139.44,140.2,235109.0,137.089,137.8755,137.089,137.8361,235109.0
2025-03-06 13:20:00,140.2,140.37,139.91,139.94,230526.0,137.8361,138.0033,137.551,137.5805,230526.0
2025-03-06 13:25:00,139.95,140.15,139.6,139.75,121962.0,137.5904,137.787,137.2463,137.3937,121962.0
2025-03-06 13:30:00,139.77,139.92,139.68,139.71,84496.0,137.4134,137.5609,137.3249,137.3544,84496.0
2025-03-06 13:35:00,139.69,139.95,139.07,139.11,134767.0,137.3347,137.5904,136.7252,136.7645,134767.0
2025-03-06 13:40:00,139.06,139.17,138.73,138.85,142184.0,136.7154,136.8235,136.3909,136.5089,142184.0
2025-03-06 13:45:00,138.86,139.31,138.72,139.13,138760.0,136.5187,136.9612,136.3811,136.7842,138760.0
2025-03-06 13:50:00,139.14,139.5,139.08,139.08,94728.0,136.794,137.148,136.735,136.735,94728.0
2025-03-06 13:55:00,139.1,139.32,138.97,139.18,79572.0,136.7547,136.971,136.6269,136.8333,79572.0
2025-03-06 14:00:00,139.18,139.22,138.63,138.78,146669.0,136.8333,136.8727,136.2926,136.4401,146669.0
2025-03-06 14:05:00,138.77,138.87,138.57,138.72,104138.0,136.4303,136.5286,136.2336,136.3811,104138.0
2025-03-06 14:10:00,138.69,139.11,138.68,138.85,88689.0,136.3516,136.7645,136.3418,136.5089,88689.0
2025-03-06 14:15:00,138.84,138.99,138.44,138.59,170700.0,136.4991,136.6466,136.1058,136.2533,170700.0
2025-03-06 14:20:00,138.57,138.8,138.52,138.75,87078.0,136.2336,136.4598,136.1845,136.4106,87078.0
2025-03-06 14:25:00,138.78,138.79,138.09,138.25,222726.0,136.4401,136.4499,135.7617,135.919,222726.0
2025-03-06 14:30:00,138.25,138.71,138.21,138.39,220831.0,135.919,136.3713,135.8797,136.0567,220831.0
2025-03-06 14:35:00,138.4,138.65,138.25,138.29,74052.0,136.0665,136.3123,135.919,135.9584,74052.0
2025-03-06 14:40:00,138.29,138.67,138.28,138.43,113383.0,135.9584,136.3319,135.9485,136.096,113383.0
2025-03-06 14:45:00,138.42,139.24,138.35,139.21,224142.0,136.0862,136.8923,136.0173,136.8628,224142.0
2025-03-06 14:50:00,139.21,139.78,139.09,139.38,164505.0,136.8628,137.4232,136.7449,137.03,164505.0
2025-03-06 14:55:00,139.37,139.38,138.39,138.44,145062.0,137.0201,137.03,136.0567,136.1058,145062.0
2025-03-06 15:00:00,138.4,139.13,138.25,139.08,120647.0,136.0665,136.7842,135.919,136.735,120647.0
2025-03-06 15:05:00,139.02,139.25,138.85,139.11,96626.0,136.676,136.9022,136.5089,136.7645,96626.0
2025-03-06 15:10:00,139.1,139.43,138.98,139.25,111823.0,136.7547,137.0791,136.6367,136.9022,111823.0
2025-03-06 15:15:00,139.21,139.37,138.94,139.23,122117.0,136.8628,137.0201,136.5974,136.8825,122117.0
2025-03-06 15:20:00,139.22,139.24,138.73,138.97,164566.0,136.8727,136.8923,136.3909,136.6269,164566.0
2025-03-06 15:25:00,138.97,139.16,138.87,139.0,123567.0,136.6269,136.8137,136.5286,136.6564,123567.0
2025-03-06 15:30:00,139.04,139.3,138.93,139.08,118961.0,136.6957,136.9513,136.5876,136.735,118961.0
2025-03-06 15:35:00,139.11,139.44,139.01,139.37,226180.0,136.7645,137.089,136.6662,137.0201,226180.0
2025-03-06 15:40:00,139.34,139.5,139.14,139.43,262177.0,136.9906,137.148,136.794,137.0791,262177.0
2025-03-06 15:45:00,139.41,139.84,139.32,139.84,290390.0,137.0595,137.4822,136.971,137.4822,290390.0
2025-03-06 15:50:00,139.86,139.98,139.38,139.84,346529.0,137.5019,137.6199,137.03,137.4822,346529.0
2025-03-06 15:55:00,139.85,139.96,139.65,139.93,927629.0,137.4921,137.6002,137.2954,137.5707,927629.0
2025-03-07 09:30:00,142.93,143.0,141.72,141.8,1090924.0,140.5201,140.5889,139.3305,139.4092,1090924.0
2025-03-07 09:35:00,141.76,143.59,141.41,143.25,803505.0,139.3698,141.169,139.0257,140.8347,803505.0
2025-03-07 09:40:00,143.19,144.4,143.0,144.3,850581.0,140.7757,141.9653,140.5889,141.867,850581.0
2025-03-07 09:45:00,144.29,145.36,144.06,144.14,1447875.0,141.8572,142.9091,141.6311,141.7097,1447875.0
2025-03-07 09:50:00,144.13,144.47,143.73,144.09,626692.0,141.6999,142.0342,141.3066,141.6606,626692.0
2025-03-07 09:55:00,144.04,144.19,143.22,143.42,456010.0,141.6114,141.7589,140.8052,141.0019,456010.0
2025-03-07 10:00:00,143.41,144.13,142.6,144.12,483602.0,140.992,141.6999,140.1957,141.6901,483602.0
2025-03-07 10:05:00,144.16,144.16,143.35,143.81,326481.0,141.7294,141.7294,140.933,141.3853,326481.0
2025-03-07 10:10:00,143.82,144.96,143.68,144.39,599960.0,141.3951,142.5159,141.2575,141.9555,599960.0
2025-03-07 10:15:00,144.41,144.41,143.27,143.68,387610.0,141.9752,141.9752,140.8544,141.2575,387610.0
2025-03-07 10:20:00,143.68,144.07,143.33,143.94,221464.0,141.2575,141.6409,140.9134,141.5131,221464.0
2025-03-07 10:25:00,143.89,144.03,143.51,143.6,318580.0,141.4639,141.6016,141.0903,141.1788,318580.0
2025-03-07 10:30:00,143.63,143.63,142.62,142.79,445464.0,141.2083,141.2083,140.2153,140.3825,445464.0
2025-03-07 10:35:00,142.76,142.81,142.11,142.56,313088.0,140.353,140.4021,139.7139,140.1564,313088.0
2025-03-07 10:40:00,142.53,143.15,142.52,142.99,276058.0,140.1269,140.7364,140.117,140.5791,276058.0
2025-03-07 10:45:00,142.98,143.81,142.85,143.5,424066.0,140.5693,141.3853,140.4415,141.0805,424066.0
2025-03-07 10:50:00,143.36,143.7,142.95,143.31,247889.0,140.9429,141.2771,140.5398,140.8937,247889.0
2025-03-07 10:55:00,143.28,143.63,143.1,143.31,115846.0,140.8642,141.2083,140.6873,140.8937,115846.0
2025-03-07 11:00:00,143.25,143.39,142.9,143.05,109595.0,140.8347,140.9724,140.4906,140.6381,109595.0
2025-03-07 11:05:00,143.06,143.29,142.88,143.14,150527.0,140.6479,140.874,140.471,140.7266,150527.0
2025-03-07 11:10:00,143.15,143.32,143.01,143.07,99679.0,140.7364,140.9035,140.5988,140.6578,99679.0
2025-03-07 11:15:00,143.07,143.11,142.67,142.93,261154.0,140.6578,140.6971,140.2645,140.5201,261154.0
2025-03-07 11:20:00,142.92,143.04,142.31,142.39,248980.0,140.5103,140.6283,139.9106,139.9892,248980.0
2025-03-07 11:25:00,142.38,142.49,141.51,141.59,326250.0,139.9794,140.0875,139.1241,139.2027,326250.0
2025-03-07 11:30:00,141.6,141.68,141.13,141.2,328519.0,139.2125,139.2912,138.7505,138.8193,328519.0
2025-03-07 11:35:00,141.22,141.48,140.59,140.61,363178.0,138.839,139.0946,138.2196,138.2392,363178.0
2025-03-07 11:40:00,140.58,141.05,140.27,140.71,302610.0,138.2097,138.6718,137.905,138.3376,302610.0
2025-03-07 11:45:00,140.68,140.9,140.27,140.36,190691.0,138.3081,138.5243,137.905,137.9935,190691.0
2025-03-07 11:50:00,140.38,140.47,139.86,140.25,374866.0,138.0131,138.1016,137.5019,137.8853,374866.0
2025-03-07 11:55:00,140.26,140.43,139.86,139.87,236908.0,137.8951,138.0623,137.5019,137.5117,236908.0
2025-03-07 12:00:00,139.9,140.56,139.7,140.19,344648.0,137.5412,138.1901,137.3446,137.8263,344648.0
2025-03-07 12:05:00,140.22,140.29,139.86,140.11,193157.0,137.8558,137.9246,137.5019,137.7477,193157.0
2025-03-07 12:10:00,140.11,140.22,139.61,140.12,205555.0,137.7477,137.8558,137.2561,137.7575,205555.0
2025-03-07 12:15:00,140.15,140.22,139.55,139.69,229661.0,137.787,137.8558,137.1971,137.3347,229661.0
2025-03-07 12:20:00,139.67,140.05,139.38,139.89,252292.0,137.3151,137.6887,137.03,137.5314,252292.0
2025-03-07 12:25:00,139.85,140.32,139.84,140.28,234147.0,137.4921,137.9541,137.4822,137.9148,234147.0
2025-03-07 12:30:00,140.28,140.5,139.92,140.38,199065.0,137.9148,138.1311,137.5609,138.0131,199065.0
2025-03-07 12:35:00,140.35,140.48,140.1,140.12,232435.0,137.9836,138.1114,137.7378,137.7575,232435.0
2025-03-07 12:40:00,140.1,140.49,140.01,140.45,220186.0,137.7378,138.1213,137.6494,138.0819,220186.0
2025-03-07 12:45:00,140.45,140.68,140.16,140.2,187014.0,138.0819,138.3081,137.7968,137.8361,187014.0
2025-03-07 12:50:00,140.25,140.58,140.13,140.22,252093.0,137.8853,138.2097,137.7673,137.8558,252093.0
2025-03-07 12:55:00,140.22,140.35,139.42,139.75,345353.0,137.8558,137.9836,137.0693,137.3937,345353.0
2025-03-07 13:00:00,139.76,140.41,139.72,140.24,218265.0,137.4036,138.0426,137.3642,137.8755,218265.0
2025-03-07 13:05:00,140.24,140.45,139.66,139.83,283350.0,137.8755,138.0819,137.3053,137.4724,283350.0
2025-03-07 13:10:00,139.78,140.42,139.65,140.35,168887.0,137.4232,138.0524,137.2954,137.9836,168887.0
2025-03-07 13:15:00,140.34,140.34,140.01,140.14,91414.0,137.9738,137.9738,137.6494,137.7772,91414.0
2025-03-07 13:20:00,140.12,140.31,139.92,140.09,112386.0,137.7575,137.9443,137.5609,137.728,112386.0
2025-03-07 13:25:00,140.09,140.13,139.82,139.97,244736.0,137.728,137.7673,137.4626,137.61,244736.0
2025-03-07 13:30:00,139.94,140.1,139.73,139.89,110660.0,137.5805,137.7378,137.3741,137.5314,110660.0
2025-03-07 13:35:00,139.92,140.49,139.83,140.3,164529.0,137.5609,138.1213,137.4724,137.9345,164529.0
2025-03-07 13:40:00,140.32,140.64,140.21,140.44,216143.0,137.9541,138.2687,137.846,138.0721,216143.0
2025-03-07 13:45:00,140.46,140.9,140.4,140.8,350462.0,138.0918,138.5243,138.0328,138.426,350462.0
2025-03-07 13:50:00,140.79,141.09,140.61,140.97,252561.0,138.4162,138.7111,138.2392,138.5932,252561.0
2025-03-07 13:55:00,141.0,141.32,140.87,141.29,206539.0,138.6227,138.9373,138.4949,138.9078,206539.0
2025-03-07 14:00:00,141.34,141.75,141.25,141.46,281359.0,138.9569,139.36,138.8684,139.0749,281359.0
2025-03-07 14:05:00,141.44,141.49,141.05,141.09,106141.0,139.0552,139.1044,138.6718,138.7111,106141.0
2025-03-07 14:10:00,141.11,141.48,140.84,141.36,164339.0,138.7308,139.0946,138.4654,138.9766,164339.0
2025-03-07 14:15:00,141.33,141.65,141.28,141.57,97202.0,138.9471,139.2617,138.8979,139.1831,97202.0
2025-03-07 14:20:00,141.57,142.01,141.55,141.65,298217.0,139.1831,139.6156,139.1634,139.2617,298217.0
2025-03-07 14:25:00,141.65,141.78,141.26,141.49,156754.0,139.2617,139.3895,138.8783,139.1044,156754.0
2025-03-07 14:30:00,141.45,141.54,141.18,141.35,141239.0,139.0651,139.1536,138.7996,138.9668,141239.0
2025-03-07 14:35:00,141.35,141.42,140.97,141.38,171483.0,138.9668,139.0356,138.5932,138.9963,171483.0
2025-03-07 14:40:00,141.4,141.59,141.22,141.34,131516.0,139.0159,139.2027,138.839,138.9569,131516.0
2025-03-07 14:45:00,141.34,141.35,141.12,141.15,103878.0,138.9569,138.9668,138.7406,138.7701,103878.0
2025-03-07 14:50:00,141.11,141.55,141.05,141.42,150772.0,138.7308,139.1634,138.6718,139.0356,150772.0
2025-03-07 14:55:00,141.43,141.55,141.06,141.08,147372.0,139.0454,139.1634,138.6816,138.7013,147372.0
2025-03-07 15:00:00,141.08,141.25,140.79,140.79,150745.0,138.7013,138.8684,138.4162,138.4162,150745.0
2025-03-07 15:05:00,140.81,141.2,140.77,141.14,126705.0,138.4359,138.8193,138.3965,138.7603,126705.0
2025-03-07 15:10:00,141.13,141.2,140.8,140.95,162791.0,138.7505,138.8193,138.426,138.5735,162791.0
2025-03-07 15:15:00,140.94,141.1,140.64,141.05,141107.0,138.5637,138.721,138.2687,138.6718,141107.0
2025-03-07 15:20:00,141.03,141.03,140.78,140.9,131493.0,138.6522,138.6522,138.4064,138.5243,131493.0
2025-03-07 15:25:00,140.89,140.98,140.73,140.94,114618.0,138.5145,138.603,138.3572,138.5637,114618.0
2025-03-07 15:30:00,140.93,141.02,140.73,140.79,206191.0,138.5538,138.6423,138.3572,138.4162,206191.0
2025-03-07 15:35:00,140.81,140.9,140.38,140.45,261213.0,138.4359,138.5243,138.0131,138.0819,261213.0
2025-03-07 15:40:00,140.44,140.74,140.21,140.72,281789.0,138.0721,138.367,137.846,138.3474,281789.0
2025-03-07 15:45:00,140.68,140.9,140.45,140.83,209450.0,138.3081,138.5243,138.0819,138.4555,209450.0
2025-03-07 15:50:00,140.8,140.84,140.53,140.84,414459.0,138.426,138.4654,138.1606,138.4654,414459.0
2025-03-07 15:55:00,140.84,140.91,140.5,140.6,825596.0,138.4654,138.5342,138.1311,138.2294,825596.0
2025-03-10 09:30:00,136.0,137.93,135.99,137.43,1003023.0,133.707,135.6044,133.6971,135.1129,1003023.0
2025-03-10 09:35:00,137.43,137.95,137.25,137.34,569376.0,135.1129,135.6241,134.9359,135.0244,569376.0
2025-03-10 09:40:00,137.34,137.86,136.93,137.21,419465.0,135.0244,135.5356,134.6213,134.8966,419465.0
2025-03-10 09:45:00,137.25,137.34,136.34,136.41,578229.0,134.9359,135.0244,134.0412,134.1101,578229.0
2025-03-10 09:50:00,136.41,136.76,135.6,135.94,624513.0,134.1101,134.4541,133.3137,133.648,624513.0
2025-03-10 09:55:00,135.93,136.4,135.91,136.15,319438.0,133.6381,134.1002,133.6185,133.8544,319438.0
2025-03-10 10:00:00,136.17,136.21,135.8,136.0,518034.0,133.8741,133.9134,133.5103,133.707,518034.0
2025-03-10 10:05:00,136.0,136.55,135.95,136.18,374237.0,133.707,134.2477,133.6578,133.8839,374237.0
2025-03-10 10:10:00,136.18,136.38,135.86,136.0,353750.0,133.8839,134.0806,133.5693,133.707,353750.0
2025-03-10 10:15:00,135.98,136.17,135.4,135.6,475465.0,133.6873,133.8741,133.1171,133.3137,475465.0
2025-03-10 10:20:00,135.61,135.77,135.01,135.55,390496.0,133.3235,133.4808,132.7337,133.2646,390496.0
2025-03-10 10:25:00,135.52,135.61,134.65,134.72,428767.0,133.2351,133.3235,132.3797,132.4485,428767.0
2025-03-10 10:30:00,134.71,134.71,133.64,133.96,708949.0,132.4387,132.4387,131.3868,131.7014,708949.0
2025-03-10 10:35:00,133.91,134.0,133.51,133.84,527395.0,131.6522,131.7407,131.2589,131.5834,527395.0
2025-03-10 10:40:00,133.86,134.37,133.77,134.16,594116.0,131.603,132.1044,131.5146,131.898,594116.0
2025-03-10 10:45:00,134.16,134.37,133.62,134.04,375415.0,131.898,132.1044,131.3671,131.78,375415.0
2025-03-10 10:50:00,134.03,134.08,133.2,133.24,448710.0,131.7702,131.8193,130.9542,130.9935,448710.0
2025-03-10 10:55:00,133.25,133.51,132.88,133.44,391509.0,131.0033,131.2589,130.6396,131.1901,391509.0
2025-03-10 11:00:00,133.47,134.0,133.31,133.47,277608.0,131.2196,131.7407,131.0623,131.2196,277608.0
2025-03-10 11:05:00,133.46,134.27,133.46,134.02,366919.0,131.2098,132.0061,131.2098,131.7603,366919.0
2025-03-10 11:10:00,134.04,134.19,133.85,133.93,258936.0,131.78,131.9275,131.5932,131.6719,258936.0
2025-03-10 11:15:00,133.97,134.48,133.61,133.81,372698.0,131.7112,132.2126,131.3573,131.5539,372698.0
2025-03-10 11:20:00,133.81,134.76,133.78,134.72,287932.0,131.5539,132.4879,131.5244,132.4485,287932.0
2025-03-10 11:25:00,134.72,134.94,134.42,134.93,266552.0,132.4485,132.6648,132.1536,132.655,266552.0
2025-03-10 11:30:00,134.95,135.15,134.8,135.14,248013.0,132.6747,132.8713,132.5272,132.8615,248013.0
2025-03-10 11:35:00,135.17,135.61,134.96,135.3,248816.0,132.891,133.3235,132.6845,133.0188,248816.0
2025-03-10 11:40:00,135.3,135.39,134.84,134.94,187508.0,133.0188,133.1072,132.5665,132.6648,187508.0
2025-03-10 11:45:00,134.98,135.44,134.91,135.29,142220.0,132.7042,133.1564,132.6353,133.0089,142220.0
2025-03-10 11:50:00,135.28,135.4,134.87,134.94,122485.0,132.9991,133.1171,132.596,132.6648,122485.0
2025-03-10 11:55:00,134.93,134.94,134.53,134.6,204584.0,132.655,132.6648,132.2617,132.3306,204584.0
2025-03-10 12:00:00,134.59,135.17,134.57,135.12,211552.0,132.3207,132.891,132.3011,132.8418,211552.0
2025-03-10 12:05:00,135.12,135.31,135.02,135.15,120282.0,132.8418,133.0286,132.7435,132.8713,120282.0
2025-03-10 12:10:00,135.16,135.37,134.97,135.34,174455.0,132.8811,133.0876,132.6943,133.0581,174455.0
2025-03-10 12:15:00,135.3,135.45,134.83,134.92,105772.0,133.0188,133.1662,132.5567,132.6452,105772.0
2025-03-10 12:20:00,134.93,135.18,134.92,135.18,90472.0,132.655,132.9008,132.6452,132.9008,90472.0
2025-03-10 12:25:00,135.18,135.29,135.0,135.12,146037.0,132.9008,133.0089,132.7238,132.8418,146037.0
2025-03-10 12:30:00,135.16,135.44,135.1,135.25,86948.0,132.8811,133.1564,132.8221,132.9696,86948.0
2025-03-10 12:35:00,135.25,135.26,134.64,134.72,120664.0,132.9696,132.9794,132.3699,132.4485,120664.0
2025-03-10 12:40:00,134.72,134.77,134.51,134.69,106642.0,132.4485,132.4977,132.2421,132.4191,106642.0
2025-03-10 12:45:00,134.67,134.7,134.45,134.63,88632.0,132.3994,132.4289,132.1831,132.3601,88632.0
2025-03-10 12:50:00,134.66,134.76,134.51,134.6,71849.0,132.3896,132.4879,132.2421,132.3306,71849.0
2025-03-10 12:55:00,134.61,134.66,134.22,134.23,119735.0,132.3404,132.3896,131.957,131.9668,119735.0
2025-03-10 13:00:00,134.24,134.35,133.97,133.97,150738.0,131.9766,132.0848,131.7112,131.7112,150738.0
2025-03-10 13:05:00,133.95,134.0,133.31,133.34,241409.0,131.6915,131.7407,131.0623,131.0918,241409.0
2025-03-10 13:10:00,133.32,133.42,132.99,133.27,393989.0,131.0721,131.1705,130.7477,131.023,393989.0
2025-03-10 13:15:00,133.27,133.58,133.16,133.52,229690.0,131.023,131.3278,130.9148,131.2688,229690.0
2025-03-10 13:20:00,133.53,134.0,133.52,133.87,143654.0,131.2786,131.7407,131.2688,131.6129,143654.0
2025-03-10 13:25:00,133.86,133.93,133.57,133.59,110690.0,131.603,131.6719,131.3179,131.3376,110690.0
2025-03-10 13:30:00,133.61,133.64,133.33,133.34,101370.0,131.3573,131.3868,131.082,131.0918,101370.0
2025-03-10 13:35:00,133.34,133.42,133.02,133.12,105178.0,131.0918,131.1705,130.7772,130.8755,105178.0
2025-03-10 13:40:00,133.13,133.28,133.05,133.06,113791.0,130.8854,131.0328,130.8067,130.8165,113791.0
2025-03-10 13:45:00,133.06,133.25,132.76,132.77,137865.0,130.8165,131.0033,130.5216,130.5314,137865.0
2025-03-10 13:50:00,132.79,132.8,132.5,132.7,202216.0,130.5511,130.5609,130.266,130.4626,202216.0
2025-03-10 13:55:00,132.67,132.67,132.32,132.36,210854.0,130.4331,130.4331,130.089,130.1283,210854.0
2025-03-10 14:00:00,132.36,132.55,132.21,132.24,158566.0,130.1283,130.3151,129.9809,130.0104,158566.0
2025-03-10 14:05:00,132.24,132.25,131.94,132.13,348482.0,130.0104,130.0202,129.7154,129.9022,348482.0
2025-03-10 14:10:00,132.15,132.79,131.99,132.34,752330.0,129.9219,130.5511,129.7646,130.1087,752330.0
2025-03-10 14:15:00,132.37,132.48,131.98,132.03,239321.0,130.1382,130.2463,129.7547,129.8039,239321.0
2025-03-10 14:20:00,132.08,132.2,131.92,131.99,240109.0,129.8531,129.971,129.6958,129.7646,240109.0
2025-03-10 14:25:00,131.99,132.02,131.6,131.72,188324.0,129.7646,129.7941,129.3811,129.4991,188324.0
2025-03-10 14:30:00,131.72,132.09,131.72,132.06,325531.0,129.4991,129.8629,129.4991,129.8334,325531.0
2025-03-10 14:35:00,132.04,132.19,132.0,132.06,104929.0,129.8137,129.9612,129.7744,129.8334,104929.0
2025-03-10 14:40:00,132.02,132.09,131.85,131.92,93032.0,129.7941,129.8629,129.6269,129.6958,93032.0
2025-03-10 14:45:00,131.92,132.04,131.6,131.71,117004.0,129.6958,129.8137,129.3811,129.4893,117004.0
2025-03-10 14:50:00,131.68,131.73,131.29,131.36,298424.0,129.4598,129.509,129.0764,129.1452,298424.0
2025-03-10 14:55:00,131.36,131.36,131.12,131.17,268464.0,129.1452,129.1452,128.9092,128.9584,268464.0
2025-03-10 15:00:00,131.14,131.38,131.11,131.24,185465.0,128.9289,129.1649,128.8994,129.0272,185465.0
2025-03-10 15:05:00,131.23,131.53,131.05,131.2,225092.0,129.0174,129.3123,128.8404,128.9879,225092.0
2025-03-10 15:10:00,131.2,131.59,131.0,131.52,180289.0,128.9879,129.3713,128.7913,129.3025,180289.0
2025-03-10 15:15:00,131.53,131.86,131.42,131.8,157800.0,129.3123,129.6368,129.2042,129.5778,157800.0
2025-03-10 15:20:00,131.81,132.21,131.7,132.13,170942.0,129.5876,129.9809,129.4795,129.9022,170942.0
2025-03-10 15:25:00,132.12,132.31,131.78,131.78,250606.0,129.8924,130.0792,129.5581,129.5581,250606.0
2025-03-10 15:30:00,131.77,132.48,131.77,132.42,256546.0,129.5483,130.2463,129.5483,130.1873,256546.0
2025-03-10 15:35:00,132.44,132.56,132.27,132.31,215834.0,130.207,130.325,130.0399,130.0792,215834.0
2025-03-10 15:40:00,132.33,132.36,131.86,131.91,315574.0,130.0988,130.1283,129.6368,129.6859,315574.0
2025-03-10 15:45:00,131.92,132.06,131.82,131.88,372288.0,129.6958,129.8334,129.5974,129.6564,372288.0
2025-03-10 15:50:00,131.91,132.42,131.89,132.32,601637.0,129.6859,130.1873,129.6663,130.089,601637.0
2025-03-10 15:55:00,132.33,132.62,132.21,132.5,1032102.0,130.0988,130.384,129.9809,130.266,1032102.0
2025-03-11 09:30:00,138.16,138.5,136.55,136.92,869118.0,135.8305,136.1648,134.2477,134.6115,869118.0
2025-03-11 09:35:00,136.92,139.94,136.82,139.7,1152035.0,134.6115,137.5805,134.5131,137.3446,1152035.0
2025-03-11 09:40:00,139.7,141.34,139.25,140.74,1445857.0,137.3446,138.9569,136.9022,138.367,1445857.0
2025-03-11 09:45:00,140.71,141.0,139.35,139.69,620517.0,138.3376,138.6227,137.0005,137.3347,620517.0
2025-03-11 09:50:00,139.72,139.95,139.0,139.18,500630.0,137.3642,137.5904,136.6564,136.8333,500630.0
2025-03-11 09:55:00,139.15,139.29,137.81,138.31,528261.0,136.8039,136.9415,135.4864,135.978,528261.0
2025-03-11 10:00:00,138.2,138.87,136.2,136.39,678843.0,135.8699,136.5286,133.9036,134.0904,678843.0
2025-03-11 10:05:00,136.4,137.81,136.28,137.75,606536.0,134.1002,135.4864,133.9822,135.4275,606536.0
2025-03-11 10:10:00,137.75,137.94,137.12,137.3,317538.0,135.4275,135.6143,134.8081,134.985,317538.0
2025-03-11 10:15:00,137.34,137.6,136.72,137.26,293087.0,135.0244,135.28,134.4148,134.9457,293087.0
2025-03-11 10:20:00,137.26,137.77,137.2,137.62,229058.0,134.9457,135.4471,134.8867,135.2996,229058.0
2025-03-11 10:25:00,137.66,137.75,136.56,136.61,225100.0,135.339,135.4275,134.2575,134.3067,225100.0
2025-03-11 10:30:00,136.59,137.39,136.55,137.08,200911.0,134.287,135.0735,134.2477,134.7688,200911.0
2025-03-11 10:35:00,137.1,137.28,136.25,136.44,253042.0,134.7884,134.9654,133.9527,134.1395,253042.0
2025-03-11 10:40:00,136.47,137.36,136.04,137.14,311596.0,134.169,135.044,133.7463,134.8277,311596.0
2025-03-11 10:45:00,137.11,137.69,137.02,137.25,283162.0,134.7982,135.3685,134.7098,134.9359,283162.0
2025-03-11 10:50:00,137.23,138.31,137.1,138.18,281975.0,134.9162,135.978,134.7884,135.8502,281975.0
2025-03-11 10:55:00,138.17,138.18,137.42,137.55,191276.0,135.8404,135.8502,135.103,135.2308,191276.0
2025-03-11 11:00:00,137.51,138.2,137.31,138.02,193754.0,135.1915,135.8699,134.9949,135.6929,193754.0
2025-03-11 11:05:00,137.99,138.76,137.99,138.65,291661.0,135.6634,136.4204,135.6634,136.3123,291661.0
2025-03-11 11:10:00,138.68,138.95,138.41,138.69,199217.0,136.3418,136.6072,136.0763,136.3516,199217.0
2025-03-11 11:15:00,138.75,138.96,138.18,138.33,205393.0,136.4106,136.6171,135.8502,135.9977,205393.0
2025-03-11 11:20:00,138.37,138.39,137.71,137.78,178535.0,136.037,136.0567,135.3881,135.457,178535.0
2025-03-11 11:25:00,137.8,138.52,137.8,138.11,157008.0,135.4766,136.1845,135.4766,135.7814,157008.0
2025-03-11 11:30:00,138.13,138.69,138.08,138.48,137180.0,135.8011,136.3516,135.7519,136.1451,137180.0
2025-03-11 11:35:00,138.46,138.56,137.83,138.25,152158.0,136.1255,136.2238,135.5061,135.919,152158.0
2025-03-11 11:40:00,138.25,138.74,138.21,138.65,135000.0,135.919,136.4008,135.8797,136.3123,135000.0
2025-03-11 11:45:00,138.65,138.85,138.46,138.83,181797.0,136.3123,136.5089,136.1255,136.4892,181797.0
2025-03-11 11:50:00,138.82,139.0,138.61,138.9,134867.0,136.4794,136.6564,136.273,136.5581,134867.0
2025-03-11 11:55:00,138.91,139.0,138.11,138.19,136038.0,136.5679,136.6564,135.7814,135.86,136038.0
2025-03-11 12:00:00,138.14,138.35,137.96,138.3,151694.0,135.8109,136.0173,135.6339,135.9682,151694.0
2025-03-11 12:05:00,138.25,138.45,137.9,138.08,81244.0,135.919,136.1157,135.5749,135.7519,81244.0
2025-03-11 12:10:00,138.14,138.17,137.72,137.81,109236.0,135.8109,135.8404,135.398,135.4864,109236.0
2025-03-11 12:15:00,137.79,138.08,137.74,137.98,107034.0,135.4668,135.7519,135.4176,135.6536,107034.0
2025-03-11 12:20:00,137.98,138.22,137.76,137.85,154416.0,135.6536,135.8895,135.4373,135.5258,154416.0
2025-03-11 12:25:00,137.85,138.04,137.73,137.76,102551.0,135.5258,135.7126,135.4078,135.4373,102551.0
2025-03-11 12:30:00,137.75,137.94,137.53,137.66,98528.0,135.4275,135.6143,135.2112,135.339,98528.0
2025-03-11 12:35:00,137.62,137.76,137.13,137.19,102891.0,135.2996,135.4373,134.8179,134.8769,102891.0
2025-03-11 12:40:00,137.17,137.45,136.94,137.16,166993.0,134.8572,135.1325,134.6311,134.8474,166993.0
2025-03-11 12:45:00,137.15,137.41,137.05,137.25,121744.0,134.8376,135.0932,134.7393,134.9359,121744.0
2025-03-11 12:50:00,137.27,137.41,136.98,137.02,141434.0,134.9556,135.0932,134.6704,134.7098,141434.0
2025-03-11 12:55:00,137.02,137.2,136.74,137.05,192133.0,134.7098,134.8867,134.4345,134.7393,192133.0
2025-03-11 13:00:00,137.03,137.19,136.8,136.9,113201.0,134.7196,134.8769,134.4935,134.5918,113201.0
2025-03-11 13:05:00,136.92,136.97,136.6,136.79,102759.0,134.6115,134.6606,134.2968,134.4836,102759.0
2025-03-11 13:10:00,136.8,136.8,136.57,136.64,65238.0,134.4935,134.4935,134.2674,134.3362,65238.0
2025-03-11 13:15:00,136.64,136.84,136.59,136.65,77536.0,134.3362,134.5328,134.287,134.346,77536.0
2025-03-11 13:20:00,136.66,136.72,136.09,136.36,142500.0,134.3558,134.4148,133.7954,134.0609,142500.0
2025-03-11 13:25:00,136.35,136.37,136.05,136.21,100896.0,134.0511,134.0707,133.7561,133.9134,100896.0
2025-03-11 13:30:00,136.21,136.58,136.16,136.38,66222.0,133.9134,134.2772,133.8643,134.0806,66222.0
2025-03-11 13:35:00,136.36,136.7,136.29,136.69,82315.0,134.0609,134.3952,133.9921,134.3853,82315.0
2025-03-11 13:40:00,136.7,136.99,136.61,136.99,139565.0,134.3952,134.6803,134.3067,134.6803,139565.0
2025-03-11 13:45:00,136.96,137.63,136.91,137.38,178875.0,134.6508,135.3095,134.6016,135.0637,178875.0
2025-03-11 13:50:00,137.38,137.52,137.2,137.3,71313.0,135.0637,135.2013,134.8867,134.985,71313.0
2025-03-11 13:55:00,137.32,137.36,137.03,137.3,109656.0,135.0047,135.044,134.7196,134.985,109656.0
2025-03-11 14:00:00,137.28,138.03,137.26,137.76,136953.0,134.9654,135.7027,134.9457,135.4373,136953.0
2025-03-11 14:05:00,137.77,138.0,137.56,137.9,142248.0,135.4471,135.6732,135.2407,135.5749,142248.0
2025-03-11 14:10:00,137.91,138.45,137.9,138.36,165355.0,135.5848,136.1157,135.5749,136.0272,165355.0
2025-03-11 14:15:00,138.36,138.47,138.1,138.23,172580.0,136.0272,136.1353,135.7716,135.8994,172580.0
2025-03-11 14:20:00,138.23,138.76,138.17,138.4,167913.0,135.8994,136.4204,135.8404,136.0665,167913.0
2025-03-11 14:25:00,138.43,138.55,138.34,138.53,87742.0,136.096,136.214,136.0075,136.1943,87742.0
2025-03-11 14:30:00,138.5,138.5,138.19,138.25,86866.0,136.1648,136.1648,135.86,135.919,86866.0
2025-03-11 14:35:00,138.25,138.34,138.12,138.33,66048.0,135.919,136.0075,135.7912,135.9977,66048.0
2025-03-11 14:40:00,138.33,138.75,138.26,138.72,114555.0,135.9977,136.4106,135.9289,136.3811,114555.0
2025-03-11 14:45:00,138.73,138.93,138.55,138.84,100806.0,136.3909,136.5876,136.214,136.4991,100806.0
2025-03-11 14:50:00,138.82,138.95,138.65,138.86,153605.0,136.4794,136.6072,136.3123,136.5187,153605.0
2025-03-11 14:55:00,138.87,138.93,138.66,138.77,100054.0,136.5286,136.5876,136.3221,136.4303,100054.0
2025-03-11 15:00:00,138.75,138.85,138.2,138.66,127483.0,136.4106,136.5089,135.8699,136.3221,127483.0
2025-03-11 15:05:00,138.69,139.03,138.69,138.92,185021.0,136.3516,136.6859,136.3516,136.5777,185021.0
2025-03-11 15:10:00,138.94,139.02,138.69,138.94,198610.0,136.5974,136.676,136.3516,136.5974,198610.0
2025-03-11 15:15:00,138.91,138.93,138.58,138.71,159863.0,136.5679,136.5876,136.2435,136.3713,159863.0
2025-03-11 15:20:00,138.71,139.11,138.71,138.88,166729.0,136.3713,136.7645,136.3713,136.5384,166729.0
2025-03-11 15:25:00,138.89,139.36,138.86,139.17,156688.0,136.5482,137.0103,136.5187,136.8235,156688.0
2025-03-11 15:30:00,139.17,139.43,139.02,139.25,181861.0,136.8235,137.0791,136.676,136.9022,181861.0
2025-03-11 15:35:00,139.24,139.49,139.19,139.35,232528.0,136.8923,137.1381,136.8432,137.0005,232528.0
2025-03-11 15:40:00,139.37,139.65,139.28,139.56,268242.0,137.0201,137.2954,136.9317,137.2069,268242.0
2025-03-11 15:45:00,139.58,139.86,139.53,139.78,262507.0,137.2266,137.5019,137.1774,137.4232,262507.0
2025-03-11 15:50:00,139.74,139.8,139.07,139.36,385865.0,137.3839,137.4429,136.7252,137.0103,385865.0
2025-03-11 15:55:00,139.37,139.38,139.01,139.03,672449.0,137.0201,137.03,136.6662,136.6859,672449.0
2025-03-12 09:30:00,138.41,138.92,137.94,138.27,590566.0,136.0763,136.5777,135.6143,135.9387,590566.0
2025-03-12 09:35:00,138.27,138.95,137.5,137.71,570163.0,135.9387,136.6072,135.1817,135.3881,570163.0
2025-03-12 09:40:00,137.74,138.2,137.16,137.63,394172.0,135.4176,135.8699,134.8474,135.3095,394172.0
2025-03-12 09:45:00,137.63,137.86,136.7,137.3,373797.0,135.3095,135.5356,134.3952,134.985,373797.0
2025-03-12 09:50:00,137.34,137.73,136.85,137.5,333772.0,135.0244,135.4078,134.5426,135.1817,333772.0
2025-03-12 09:55:00,137.45,137.77,137.28,137.6,167823.0,135.1325,135.4471,134.9654,135.28,167823.0
2025-03-12 10:00:00,137.55,137.72,137.21,137.45,167242.0,135.2308,135.398,134.8966,135.1325,167242.0
2025-03-12 10:05:00,137.46,137.67,137.07,137.14,177946.0,135.1423,135.3488,134.7589,134.8277,177946.0
2025-03-12 10:10:00,137.15,137.33,136.88,136.93,144736.0,134.8376,135.0145,134.5721,134.6213,144736.0
2025-03-12 10:15:00,136.92,136.97,136.34,136.75,236399.0,134.6115,134.6606,134.0412,134.4443,236399.0
2025-03-12 10:20:00,136.73,136.99,136.27,136.46,149104.0,134.4247,134.6803,133.9724,134.1592,149104.0
2025-03-12 10:25:00,136.49,136.89,136.4,136.79,111867.0,134.1887,134.582,134.1002,134.4836,111867.0
2025-03-12 10:30:00,136.84,136.99,136.53,136.56,143623.0,134.5328,134.6803,134.228,134.2575,143623.0
2025-03-12 10:35:00,136.58,136.77,136.14,136.51,223416.0,134.2772,134.464,133.8446,134.2084,223416.0
2025-03-12 10:40:00,136.53,136.98,136.44,136.71,206392.0,134.228,134.6704,134.1395,134.405,206392.0
2025-03-12 10:45:00,136.69,136.86,136.33,136.43,133991.0,134.3853,134.5525,134.0314,134.1297,133991.0
2025-03-12 10:50:00,136.44,136.6,136.08,136.53,262115.0,134.1395,134.2968,133.7856,134.228,262115.0
2025-03-12 10:55:00,136.52,136.52,135.69,135.86,214565.0,134.2182,134.2182,133.4022,133.5693,214565.0
2025-03-12 11:00:00,135.87,136.0,135.53,135.78,246440.0,133.5792,133.707,133.2449,133.4907,246440.0
2025-03-12 11:05:00,135.78,136.0,135.58,135.99,161185.0,133.4907,133.707,133.294,133.6971,161185.0
2025-03-12 11:10:00,136.01,136.56,135.99,136.38,162464.0,133.7168,134.2575,133.6971,134.0806,162464.0
2025-03-12 11:15:00,136.4,136.51,136.13,136.24,131076.0,134.1002,134.2084,133.8348,133.9429,131076.0
2025-03-12 11:20:00,136.22,136.48,136.0,136.39,133542.0,133.9233,134.1789,133.707,134.0904,133542.0
2025-03-12 11:25:00,136.34,136.38,136.05,136.11,107720.0,134.0412,134.0806,133.7561,133.8151,107720.0
2025-03-12 11:30:00,136.14,136.39,135.95,136.09,132361.0,133.8446,134.0904,133.6578,133.7954,132361.0
2025-03-12 11:35:00,136.08,136.13,135.72,135.8,115669.0,133.7856,133.8348,133.4317,133.5103,115669.0
2025-03-12 11:40:00,135.77,136.02,135.58,135.66,256440.0,133.4808,133.7266,133.294,133.3727,256440.0
2025-03-12 11:45:00,135.64,136.25,135.64,136.19,110064.0,133.353,133.9527,133.353,133.8938,110064.0
2025-03-12 11:50:00,136.23,136.44,136.11,136.36,75452.0,133.9331,134.1395,133.8151,134.0609,75452.0
2025-03-12 11:55:00,136.38,136.42,136.01,136.33,103568.0,134.0806,134.1199,133.7168,134.0314,103568.0
2025-03-12 12:00:00,136.31,136.77,136.07,136.72,211603.0,134.0117,134.464,133.7758,134.4148,211603.0
2025-03-12 12:05:00,136.75,137.47,136.75,137.37,242852.0,134.4443,135.1522,134.4443,135.0539,242852.0
2025-03-12 12:10:00,137.38,137.5,137.07,137.15,131933.0,135.0637,135.1817,134.7589,134.8376,131933.0
2025-03-12 12:15:00,137.17,137.3,137.07,137.1,143264.0,134.8572,134.985,134.7589,134.7884,143264.0
2025-03-12 12:20:00,137.1,137.44,137.07,137.41,164322.0,134.7884,135.1227,134.7589,135.0932,164322.0
2025-03-12 12:25:00,137.4,137.57,137.17,137.47,220012.0,135.0834,135.2505,134.8572,135.1522,220012.0
2025-03-12 12:30:00,137.48,137.75,137.4,137.72,141139.0,135.162,135.4275,135.0834,135.398,141139.0
2025-03-12 12:35:00,137.72,137.84,137.58,137.58,128709.0,135.398,135.5159,135.2603,135.2603,128709.0
2025-03-12 12:40:00,137.59,137.59,137.04,137.16,86070.0,135.2702,135.2702,134.7294,134.8474,86070.0
2025-03-12 12:45:00,137.16,137.64,137.16,137.53,83353.0,134.8474,135.3193,134.8474,135.2112,83353.0
2025-03-12 12:50:00,137.53,137.61,137.2,137.23,80600.0,135.2112,135.2898,134.8867,134.9162,80600.0
2025-03-12 12:55:00,137.21,137.28,137.07,137.08,60973.0,134.8966,134.9654,134.7589,134.7688,60973.0
2025-03-12 13:00:00,137.12,137.24,136.96,137.12,89582.0,134.8081,134.9261,134.6508,134.8081,89582.0
2025-03-12 13:05:00,137.15,137.15,136.79,137.07,141273.0,134.8376,134.8376,134.4836,134.7589,141273.0
2025-03-12 13:10:00,137.05,137.06,136.57,136.7,150979.0,134.7393,134.7491,134.2674,134.3952,150979.0
2025-03-12 13:15:00,136.67,136.69,136.16,136.47,148498.0,134.3657,134.3853,133.8643,134.169,148498.0
2025-03-12 13:20:00,136.5,136.7,136.37,136.48,104586.0,134.1985,134.3952,134.0707,134.1789,104586.0
2025-03-12 13:25:00,136.47,136.52,136.2,136.36,110682.0,134.169,134.2182,133.9036,134.0609,110682.0
2025-03-12 13:30:00,136.33,136.48,136.23,136.31,117930.0,134.0314,134.1789,133.9331,134.0117,117930.0
2025-03-12 13:35:00,136.31,136.43,136.26,136.31,89814.0,134.0117,134.1297,133.9626,134.0117,89814.0
2025-03-12 13:40:00,136.32,136.45,136.27,136.3,110821.0,134.0216,134.1494,133.9724,134.0019,110821.0
2025-03-12 13:45:00,136.3,136.46,136.06,136.09,91470.0,134.0019,134.1592,133.766,133.7954,91470.0
2025-03-12 13:50:00,136.1,136.17,135.75,135.79,129657.0,133.8053,133.8741,133.4612,133.5005,129657.0
2025-03-12 13:55:00,135.78,135.8,135.28,135.34,226580.0,133.4907,133.5103,132.9991,133.0581,226580.0
2025-03-12 14:00:00,135.35,135.86,135.33,135.69,125822.0,133.0679,133.5693,133.0483,133.4022,125822.0
2025-03-12 14:05:00,135.72,135.72,135.49,135.56,72090.0,133.4317,133.4317,133.2056,133.2744,72090.0
2025-03-12 14:10:00,135.64,135.99,135.57,135.85,124680.0,133.353,133.6971,133.2842,133.5595,124680.0
2025-03-12 14:15:00,135.85,136.32,135.84,136.23,153701.0,133.5595,134.0216,133.5497,133.9331,153701.0
2025-03-12 14:20:00,136.26,136.52,136.24,136.46,120166.0,133.9626,134.2182,133.9429,134.1592,120166.0
2025-03-12 14:25:00,136.43,136.58,136.37,136.51,109200.0,134.1297,134.2772,134.0707,134.2084,109200.0
2025-03-12 14:30:00,136.53,136.66,136.21,136.35,115248.0,134.228,134.3558,133.9134,134.0511,115248.0
2025-03-12 14:35:00,136.36,136.38,136.02,136.09,92148.0,134.0609,134.0806,133.7266,133.7954,92148.0
2025-03-12 14:40:00,136.09,136.48,136.06,136.4,116587.0,133.7954,134.1789,133.766,134.1002,116587.0
2025-03-12 14:45:00,136.36,136.72,136.36,136.59,131596.0,134.0609,134.4148,134.0609,134.287,131596.0
2025-03-12 14:50:00,136.61,136.61,136.22,136.36,149631.0,134.3067,134.3067,133.9233,134.0609,149631.0
2025-03-12 14:55:00,136.36,136.54,136.13,136.34,159898.0,134.0609,134.2379,133.8348,134.0412,159898.0
2025-03-12 15:00:00,136.34,136.51,136.18,136.45,153272.0,134.0412,134.2084,133.8839,134.1494,153272.0
2025-03-12 15:05:00,136.45,136.52,136.28,136.5,115976.0,134.1494,134.2182,133.9822,134.1985,115976.0
2025-03-12 15:10:00,136.5,137.0,136.46,136.98,342105.0,134.1985,134.6901,134.1592,134.6704,342105.0
2025-03-12 15:15:00,136.98,136.99,136.6,136.83,130775.0,134.6704,134.6803,134.2968,134.523,130775.0
2025-03-12 15:20:00,136.86,136.95,136.56,136.81,105294.0,134.5525,134.6409,134.2575,134.5033,105294.0
2025-03-12 15:25:00,136.83,136.96,136.72,136.81,81939.0,134.523,134.6508,134.4148,134.5033,81939.0
2025-03-12 15:30:00,136.82,137.08,136.81,136.89,137430.0,134.5131,134.7688,134.5033,134.582,137430.0
2025-03-12 15:35:00,136.91,137.2,136.82,137.08,149933.0,134.6016,134.8867,134.5131,134.7688,149933.0
2025-03-12 15:40:00,137.1,137.37,137.08,137.34,193006.0,134.7884,135.0539,134.7688,135.0244,193006.0
2025-03-12 15:45:00,137.34,137.53,137.12,137.19,225356.0,135.0244,135.2112,134.8081,134.8769,225356.0
2025-03-12 15:50:00,137.18,137.26,137.04,137.22,313800.0,134.8671,134.9457,134.7294,134.9064,313800.0
2025-03-12 15:55:00,137.23,137.42,136.87,137.11,543915.0,134.9162,135.103,134.5623,134.7982,543915.0
2025-03-13 09:30:00,134.77,136.5,134.34,136.42,631622.0,132.4977,134.1985,132.075,134.1199,631622.0
2025-03-13 09:35:00,136.42,136.57,135.76,136.37,508198.0,134.1199,134.2674,133.471,134.0707,508198.0
2025-03-13 09:40:00,136.35,136.87,136.01,136.27,433128.0,134.0511,134.5623,133.7168,133.9724,433128.0
2025-03-13 09:45:00,136.25,136.87,136.12,136.34,175159.0,133.9527,134.5623,133.8249,134.0412,175159.0
2025-03-13 09:50:00,136.34,136.44,135.5,135.89,210504.0,134.0412,134.1395,133.2154,133.5988,210504.0
2025-03-13 09:55:00,135.93,136.0,135.4,135.72,191935.0,133.6381,133.707,133.1171,133.4317,191935.0
2025-03-13 10:00:00,135.72,136.77,135.21,136.62,279187.0,133.4317,134.464,132.9303,134.3165,279187.0
2025-03-13 10:05:00,136.59,138.49,136.59,138.36,675816.0,134.287,136.155,134.287,136.0272,675816.0
2025-03-13 10:10:00,138.34,138.86,137.67,138.81,454586.0,136.0075,136.5187,135.3488,136.4696,454586.0
2025-03-13 10:15:00,138.81,139.19,138.4,138.67,502829.0,136.4696,136.8432,136.0665,136.3319,502829.0
2025-03-13 10:20:00,138.65,138.82,137.83,138.19,269517.0,136.3123,136.4794,135.5061,135.86,269517.0
2025-03-13 10:25:00,138.21,138.59,137.71,137.89,327196.0,135.8797,136.2533,135.3881,135.5651,327196.0
2025-03-13 10:30:00,137.87,138.42,137.81,137.94,197006.0,135.5454,136.0862,135.4864,135.6143,197006.0
2025-03-13 10:35:00,137.94,138.33,137.57,138.05,184203.0,135.6143,135.9977,135.2505,135.7224,184203.0
2025-03-13 10:40:00,138.06,138.06,137.25,137.37,184954.0,135.7322,135.7322,134.9359,135.0539,184954.0
2025-03-13 10:45:00,137.37,137.59,136.93,137.26,195132.0,135.0539,135.2702,134.6213,134.9457,195132.0
2025-03-13 10:50:00,137.22,138.25,137.22,137.67,218744.0,134.9064,135.919,134.9064,135.3488,218744.0
2025-03-13 10:55:00,137.59,138.04,137.59,137.75,130175.0,135.2702,135.7126,135.2702,135.4275,130175.0
2025-03-13 11:00:00,137.81,138.34,137.81,138.15,130952.0,135.4864,136.0075,135.4864,135.8207,130952.0
2025-03-13 11:05:00,138.14,138.14,137.57,137.74,83083.0,135.8109,135.8109,135.2505,135.4176,83083.0
2025-03-13 11:10:00,137.75,138.11,137.69,137.9,87640.0,135.4275,135.7814,135.3685,135.5749,87640.0
2025-03-13 11:15:00,137.92,138.17,137.76,137.84,108630.0,135.5946,135.8404,135.4373,135.5159,108630.0
2025-03-13 11:20:00,137.8,137.99,137.62,137.78,89449.0,135.4766,135.6634,135.2996,135.457,89449.0
2025-03-13 11:25:00,137.82,138.07,137.7,137.95,116260.0,135.4963,135.7421,135.3783,135.6241,116260.0
2025-03-13 11:30:00,137.92,138.2,137.81,138.14,133232.0,135.5946,135.8699,135.4864,135.8109,133232.0
2025-03-13 11:35:00,138.15,138.15,137.52,137.71,166473.0,135.8207,135.8207,135.2013,135.3881,166473.0
2025-03-13 11:40:00,137.72,138.3,137.44,138.03,137711.0,135.398,135.9682,135.1227,135.7027,137711.0
2025-03-13 11:45:00,138.01,138.29,137.88,138.28,92983.0,135.6831,135.9584,135.5553,135.9485,92983.0
2025-03-13 11:50:00,138.3,138.32,137.85,137.93,104552.0,135.9682,135.9878,135.5258,135.6044,104552.0
2025-03-13 11:55:00,137.95,138.0,137.71,137.97,117909.0,135.6241,135.6732,135.3881,135.6437,117909.0
2025-03-13 12:00:00,137.97,138.39,137.71,138.21,245453.0,135.6437,136.0567,135.3881,135.8797,245453.0
2025-03-13 12:05:00,138.24,138.42,137.92,138.39,156013.0,135.9092,136.0862,135.5946,136.0567,156013.0
2025-03-13 12:10:00,138.4,139.09,138.3,138.93,328548.0,136.0665,136.7449,135.9682,136.5876,328548.0
2025-03-13 12:15:00,138.94,139.59,138.77,139.42,419846.0,136.5974,137.2364,136.4303,137.0693,419846.0
2025-03-13 12:20:00,139.44,139.44,138.76,138.97,215583.0,137.089,137.089,136.4204,136.6269,215583.0
2025-03-13 12:25:00,138.99,139.1,138.45,138.55,161967.0,136.6466,136.7547,136.1157,136.214,161967.0
2025-03-13 12:30:00,138.56,138.95,138.34,138.7,150966.0,136.2238,136.6072,136.0075,136.3614,150966.0
2025-03-13 12:35:00,138.64,138.86,138.59,138.8,113389.0,136.3025,136.5187,136.2533,136.4598,113389.0
2025-03-13 12:40:00,138.86,139.16,138.82,139.05,218458.0,136.5187,136.8137,136.4794,136.7055,218458.0
2025-03-13 12:45:00,139.03,139.17,138.42,138.65,173049.0,136.6859,136.8235,136.0862,136.3123,173049.0
2025-03-13 12:50:00,138.61,138.68,138.24,138.31,229205.0,136.273,136.3418,135.9092,135.978,229205.0
2025-03-13 12:55:00,138.31,138.78,138.28,138.75,85738.0,135.978,136.4401,135.9485,136.4106,85738.0
2025-03-13 13:00:00,138.72,138.95,138.61,138.87,75671.0,136.3811,136.6072,136.273,136.5286,75671.0
2025-03-13 13:05:00,138.9,139.0,138.52,138.56,85134.0,136.5581,136.6564,136.1845,136.2238,85134.0
2025-03-13 13:10:00,138.57,138.68,138.31,138.55,77661.0,136.2336,136.3418,135.978,136.214,77661.0
2025-03-13 13:15:00,138.54,138.61,138.0,138.16,88880.0,136.2041,136.273,135.6732,135.8305,88880.0
2025-03-13 13:20:00,138.15,138.37,138.12,138.23,62914.0,135.8207,136.037,135.7912,135.8994,62914.0
2025-03-13 13:25:00,138.2,138.51,138.15,138.42,69169.0,135.8699,136.1746,135.8207,136.0862,69169.0
2025-03-13 13:30:00,138.37,138.4,138.21,138.37,61373.0,136.037,136.0665,135.8797,136.037,61373.0
2025-03-13 13:35:00,138.38,138.45,138.2,138.27,71087.0,136.0468,136.1157,135.8699,135.9387,71087.0
2025-03-13 13:40:00,138.29,138.48,138.27,138.41,123450.0,135.9584,136.1451,135.9387,136.0763,123450.0
2025-03-13 13:45:00,138.42,138.54,138.31,138.38,97218.0,136.0862,136.2041,135.978,136.0468,97218.0
2025-03-13 13:50:00,138.37,138.82,138.37,138.75,88393.0,136.037,136.4794,136.037,136.4106,88393.0
2025-03-13 13:55:00,138.75,138.76,138.37,138.44,47929.0,136.4106,136.4204,136.037,136.1058,47929.0
2025-03-13 14:00:00,138.46,138.75,138.41,138.65,75862.0,136.1255,136.4106,136.0763,136.3123,75862.0
2025-03-13 14:05:00,138.65,138.68,138.44,138.51,33644.0,136.3123,136.3418,136.1058,136.1746,33644.0
2025-03-13 14:10:00,138.5,139.0,138.46,138.96,77250.0,136.1648,136.6564,136.1255,136.6171,77250.0
2025-03-13 14:15:00,138.95,139.1,138.73,138.9,127190.0,136.6072,136.7547,136.3909,136.5581,127190.0
2025-03-13 14:20:00,138.86,139.1,138.75,139.04,91231.0,136.5187,136.7547,136.4106,136.6957,91231.0
2025-03-13 14:25:00,139.05,139.37,139.05,139.16,101774.0,136.7055,137.0201,136.7055,136.8137,101774.0
2025-03-13 14:30:00,139.17,139.55,139.17,139.46,118801.0,136.8235,137.1971,136.8235,137.1086,118801.0
2025-03-13 14:35:00,139.48,139.89,139.43,139.81,184233.0,137.1283,137.5314,137.0791,137.4527,184233.0
2025-03-13 14:40:00,139.8,140.1,139.54,140.07,322537.0,137.4429,137.7378,137.1873,137.7083,322537.0
2025-03-13 14:45:00,140.08,140.28,139.81,140.13,209554.0,137.7182,137.9148,137.4527,137.7673,209554.0
2025-03-13 14:50:00,140.15,140.15,139.63,139.86,126519.0,137.787,137.787,137.2758,137.5019,126519.0
2025-03-13 14:55:00,139.9,139.99,139.73,139.98,117728.0,137.5412,137.6297,137.3741,137.6199,117728.0
2025-03-13 15:00:00,139.97,140.05,139.34,139.37,161909.0,137.61,137.6887,136.9906,137.0201,161909.0
2025-03-13 15:05:00,139.38,139.4,139.03,139.34,149845.0,137.03,137.0496,136.6859,136.9906,149845.0
2025-03-13 15:10:00,139.33,139.34,139.13,139.24,78862.0,136.9808,136.9906,136.7842,136.8923,78862.0
2025-03-13 15:15:00,139.26,139.28,139.0,139.24,87490.0,136.912,136.9317,136.6564,136.8923,87490.0
2025-03-13 15:20:00,139.24,139.25,139.04,139.13,98099.0,136.8923,136.9022,136.6957,136.7842,98099.0
2025-03-13 15:25:00,139.11,139.15,138.66,138.81,115050.0,136.7645,136.8039,136.3221,136.4696,115050.0
2025-03-13 15:30:00,138.84,139.02,138.68,138.95,110868.0,136.4991,136.676,136.3418,136.6072,110868.0
2025-03-13 15:35:00,138.96,138.97,138.43,138.51,144032.0,136.6171,136.6269,136.096,136.1746,144032.0
2025-03-13 15:40:00,138.51,138.79,138.5,138.69,109178.0,136.1746,136.4499,136.1648,136.3516,109178.0
2025-03-13 15:45:00,138.7,138.72,138.46,138.61,114873.0,136.3614,136.3811,136.1255,136.273,114873.0
2025-03-13 15:50:00,138.59,138.59,138.0,138.5,300350.0,136.2533,136.2533,135.6732,136.1648,300350.0
2025-03-13 15:55:00,138.48,138.51,138.27,138.39,447728.0,136.1451,136.1746,135.9387,136.0567,447728.0
2025-03-14 09:30:00,141.35,141.5,140.02,140.42,914950.0,138.9668,139.1142,137.6592,138.0524,914950.0
2025-03-14 09:35:00,140.39,141.02,139.99,140.99,649409.0,138.0229,138.6423,137.6297,138.6128,649409.0
2025-03-14 09:40:00,140.99,141.2,140.58,140.6,382209.0,138.6128,138.8193,138.2097,138.2294,382209.0
2025-03-14 09:45:00,140.6,141.65,140.54,141.1,428917.0,138.2294,139.2617,138.1704,138.721,428917.0
2025-03-14 09:50:00,141.12,141.49,140.75,141.3,315918.0,138.7406,139.1044,138.3769,138.9176,315918.0
2025-03-14 09:55:00,141.26,141.54,140.88,140.99,266212.0,138.8783,139.1536,138.5047,138.6128,266212.0
2025-03-14 10:00:00,140.98,141.75,140.26,141.75,474057.0,138.603,139.36,137.8951,139.36,474057.0
2025-03-14 10:05:00,141.72,141.82,141.32,141.58,271079.0,139.3305,139.4288,138.9373,139.1929,271079.0
2025-03-14 10:10:00,141.61,141.8,141.26,141.39,215488.0,139.2224,139.4092,138.8783,139.0061,215488.0
2025-03-14 10:15:00,141.36,141.48,141.18,141.33,153840.0,138.9766,139.0946,138.7996,138.9471,153840.0
2025-03-14 10:20:00,141.38,141.41,140.57,141.0,555629.0,138.9963,139.0257,138.1999,138.6227,555629.0
2025-03-14 10:25:00,141.0,141.02,140.2,140.39,293068.0,138.6227,138.6423,137.8361,138.0229,293068.0
2025-03-14 10:30:00,140.37,140.46,139.8,139.89,309053.0,138.0033,138.0918,137.4429,137.5314,309053.0
2025-03-14 10:35:00,139.88,140.3,139.45,140.26,218818.0,137.5215,137.9345,137.0988,137.8951,218818.0
2025-03-14 10:40:00,140.23,140.4,139.87,140.23,149633.0,137.8656,138.0328,137.5117,137.8656,149633.0
2025-03-14 10:45:00,140.22,140.5,140.14,140.14,114344.0,137.8558,138.1311,137.7772,137.7772,114344.0
2025-03-14 10:50:00,140.14,140.48,140.07,140.31,89047.0,137.7772,138.1114,137.7083,137.9443,89047.0
2025-03-14 10:55:00,140.29,140.44,140.05,140.36,106317.0,137.9246,138.0721,137.6887,137.9935,106317.0
2025-03-14 11:00:00,140.38,140.63,140.11,140.12,121322.0,138.0131,138.2589,137.7477,137.7575,121322.0
2025-03-14 11:05:00,140.12,140.28,139.99,140.04,96681.0,137.7575,137.9148,137.6297,137.6788,96681.0
2025-03-14 11:10:00,140.0,140.21,139.8,140.17,131877.0,137.6395,137.846,137.4429,137.8067,131877.0
2025-03-14 11:15:00,140.17,140.5,140.16,140.32,94094.0,137.8067,138.1311,137.7968,137.9541,94094.0
2025-03-14 11:20:00,140.36,140.41,140.09,140.28,99415.0,137.9935,138.0426,137.728,137.9148,99415.0
2025-03-14 11:25:00,140.28,140.5,140.25,140.33,126242.0,137.9148,138.1311,137.8853,137.964,126242.0
2025-03-14 11:30:00,140.33,140.39,140.12,140.13,105937.0,137.964,138.0229,137.7575,137.7673,105937.0
2025-03-14 11:35:00,140.12,140.29,139.96,140.28,132149.0,137.7575,137.9246,137.6002,137.9148,132149.0
2025-03-14 11:40:00,140.3,140.4,140.06,140.08,87156.0,137.9345,138.0328,137.6985,137.7182,87156.0
2025-03-14 11:45:00,140.08,140.32,140.0,140.25,104807.0,137.7182,137.9541,137.6395,137.8853,104807.0
2025-03-14 11:50:00,140.24,140.83,140.16,140.81,192331.0,137.8755,138.4555,137.7968,138.4359,192331.0
2025-03-14 11:55:00,140.81,140.93,140.65,140.77,132408.0,138.4359,138.5538,138.2786,138.3965,132408.0
2025-03-14 12:00:00,140.76,140.76,140.4,140.55,69917.0,138.3867,138.3867,138.0328,138.1802,69917.0
2025-03-14 12:05:00,140.53,140.53,140.3,140.38,99225.0,138.1606,138.1606,137.9345,138.0131,99225.0
2025-03-14 12:10:00,140.37,140.37,139.75,139.83,190459.0,138.0033,138.0033,137.3937,137.4724,190459.0
2025-03-14 12:15:00,139.81,140.09,139.75,140.09,113111.0,137.4527,137.728,137.3937,137.728,113111.0
2025-03-14 12:20:00,140.09,140.26,140.0,140.12,92505.0,137.728,137.8951,137.6395,137.7575,92505.0
2025-03-14 12:25:00,140.1,140.13,139.75,139.91,68903.0,137.7378,137.7673,137.3937,137.551,68903.0
2025-03-14 12:30:00,139.94,140.04,139.8,139.94,83872.0,137.5805,137.6788,137.4429,137.5805,83872.0
2025-03-14 12:35:00,139.97,140.39,139.95,140.27,99606.0,137.61,138.0229,137.5904,137.905,99606.0
2025-03-14 12:40:00,140.24,140.41,140.17,140.36,57579.0,137.8755,138.0426,137.8067,137.9935,57579.0
2025-03-14 12:45:00,140.37,140.56,140.35,140.52,90796.0,138.0033,138.1901,137.9836,138.1508,90796.0
2025-03-14 12:50:00,140.55,140.67,140.5,140.66,58377.0,138.1802,138.2982,138.1311,138.2884,58377.0
2025-03-14 12:55:00,140.66,140.89,140.6,140.8,102155.0,138.2884,138.5145,138.2294,138.426,102155.0
2025-03-14 13:00:00,140.79,140.95,140.67,140.84,66676.0,138.4162,138.5735,138.2982,138.4654,66676.0
2025-03-14 13:05:00,140.84,140.99,140.65,140.95,88735.0,138.4654,138.6128,138.2786,138.5735,88735.0
2025-03-14 13:10:00,140.95,140.99,140.75,140.95,85594.0,138.5735,138.6128,138.3769,138.5735,85594.0
2025-03-14 13:15:00,140.95,141.04,140.81,140.92,193210.0,138.5735,138.662,138.4359,138.544,193210.0
2025-03-14 13:20:00,140.92,141.08,140.9,141.0,119330.0,138.544,138.7013,138.5243,138.6227,119330.0
2025-03-14 13:25:00,140.99,141.02,140.74,140.77,61873.0,138.6128,138.6423,138.367,138.3965,61873.0
2025-03-14 13:30:00,140.79,140.8,140.54,140.67,43300.0,138.4162,138.426,138.1704,138.2982,43300.0
2025-03-14 13:35:00,140.66,140.7,140.4,140.66,61107.0,138.2884,138.3277,138.0328,138.2884,61107.0
2025-03-14 13:40:00,140.66,140.82,140.55,140.72,49502.0,138.2884,138.4457,138.1802,138.3474,49502.0
2025-03-14 13:45:00,140.72,140.82,140.67,140.75,48356.0,138.3474,138.4457,138.2982,138.3769,48356.0
2025-03-14 13:50:00,140.75,140.9,140.75,140.85,45977.0,138.3769,138.5243,138.3769,138.4752,45977.0
2025-03-14 13:55:00,140.83,140.91,140.7,140.72,61079.0,138.4555,138.5342,138.3277,138.3474,61079.0
2025-03-14 14:00:00,140.71,141.0,140.71,140.96,95104.0,138.3376,138.6227,138.3376,138.5833,95104.0
2025-03-14 14:05:00,140.96,141.0,140.76,140.83,81729.0,138.5833,138.6227,138.3867,138.4555,81729.0
2025-03-14 14:10:00,140.82,140.85,140.57,140.65,85224.0,138.4457,138.4752,138.1999,138.2786,85224.0
2025-03-14 14:15:00,140.64,140.76,140.61,140.68,28279.0,138.2687,138.3867,138.2392,138.3081,28279.0
2025-03-14 14:20:00,140.66,140.69,140.44,140.48,53123.0,138.2884,138.3179,138.0721,138.1114,53123.0
2025-03-14 14:25:00,140.49,140.67,140.46,140.51,43858.0,138.1213,138.2982,138.0918,138.1409,43858.0
2025-03-14 14:30:00,140.52,140.79,140.52,140.78,64325.0,138.1508,138.4162,138.1508,138.4064,64325.0
2025-03-14 14:35:00,140.78,141.0,140.74,141.0,109551.0,138.4064,138.6227,138.367,138.6227,109551.0
2025-03-14 14:40:00,140.97,141.0,140.83,140.89,90703.0,138.5932,138.6227,138.4555,138.5145,90703.0
2025-03-14 14:45:00,140.9,141.0,140.83,140.88,80478.0,138.5243,138.6227,138.4555,138.5047,80478.0
2025-03-14 14:50:00,140.87,140.9,140.75,140.87,46299.0,138.4949,138.5243,138.3769,138.4949,46299.0
2025-03-14 14:55:00,140.87,140.88,140.71,140.71,48014.0,138.4949,138.5047,138.3376,138.3376,48014.0
2025-03-14 15:00:00,140.73,140.99,140.69,140.92,75622.0,138.3572,138.6128,138.3179,138.544,75622.0
2025-03-14 15:05:00,140.92,140.96,140.82,140.86,37183.0,138.544,138.5833,138.4457,138.485,37183.0
2025-03-14 15:10:00,140.86,140.92,140.75,140.8,53724.0,138.485,138.544,138.3769,138.426,53724.0
2025-03-14 15:15:00,140.82,140.92,140.75,140.88,83524.0,138.4457,138.544,138.3769,138.5047,83524.0
2025-03-14 15:20:00,140.89,140.94,140.71,140.8,96612.0,138.5145,138.5637,138.3376,138.426,96612.0
2025-03-14 15:25:00,140.79,140.85,140.61,140.62,119532.0,138.4162,138.4752,138.2392,138.2491,119532.0
2025-03-14 15:30:00,140.63,140.74,140.53,140.69,118447.0,138.2589,138.367,138.1606,138.3179,118447.0
2025-03-14 15:35:00,140.7,140.78,140.52,140.54,111819.0,138.3277,138.4064,138.1508,138.1704,111819.0
2025-03-14 15:40:00,140.54,140.87,140.5,140.84,215596.0,138.1704,138.4949,138.1311,138.4654,215596.0
2025-03-14 15:45:00,140.84,140.97,140.65,140.94,176645.0,138.4654,138.5932,138.2786,138.5637,176645.0
2025-03-14 15:50:00,140.93,141.01,140.78,140.91,215735.0,138.5538,138.6325,138.4064,138.5342,215735.0
2025-03-14 15:55:00,140.91,141.15,140.89,141.1,605322.0,138.5342,138.7701,138.5145,138.721,605322.0
2025-03-17 09:30:00,140.27,143.24,140.03,143.09,1375952.0,137.905,140.8249,137.669,140.6774,1375952.0
2025-03-17 09:35:00,142.93,143.7,142.79,142.99,788591.0,140.5201,141.2771,140.3825,140.5791,788591.0
2025-03-17 09:40:00,142.96,143.47,142.64,143.09,492240.0,140.5496,141.051,140.235,140.6774,492240.0
2025-03-17 09:45:00,143.06,143.99,143.04,143.79,645239.0,140.6479,141.5622,140.6283,141.3656,645239.0
2025-03-17 09:50:00,143.81,145.87,143.68,145.76,1283689.0,141.3853,143.4105,141.2575,143.3024,1283689.0
2025-03-17 09:55:00,145.76,147.1,145.68,146.5,1846342.0,143.3024,144.6198,143.2238,144.0299,1846342.0
2025-03-17 10:00:00,146.53,146.63,145.56,146.0,1219276.0,144.0594,144.1577,143.1058,143.5384,1219276.0
2025-03-17 10:05:00,145.98,146.23,144.7,145.07,927307.0,143.5187,143.7645,142.2603,142.624,927307.0
2025-03-17 10:10:00,145.06,145.81,144.8,145.64,656330.0,142.6142,143.3516,142.3586,143.1844,656330.0
2025-03-17 10:15:00,145.62,146.39,145.4,145.87,585575.0,143.1648,143.9218,142.9485,143.4105,585575.0
2025-03-17 10:20:00,145.94,145.97,145.4,145.58,378055.0,143.4794,143.5089,142.9485,143.1254,378055.0
2025-03-17 10:25:00,145.56,145.75,145.22,145.53,370118.0,143.1058,143.2926,142.7715,143.0763,370118.0
2025-03-17 10:30:00,145.54,145.83,145.37,145.55,315927.0,143.0861,143.3712,142.919,143.0959,315927.0
2025-03-17 10:35:00,145.54,146.03,145.18,146.0,423875.0,143.0861,143.5679,142.7322,143.5384,423875.0
2025-03-17 10:40:00,146.02,146.64,145.76,146.6,496081.0,143.558,144.1676,143.3024,144.1282,496081.0
2025-03-17 10:45:00,146.6,146.6,146.0,146.03,322761.0,144.1282,144.1282,143.5384,143.5679,322761.0
2025-03-17 10:50:00,146.01,146.84,146.01,146.39,368870.0,143.5482,144.3642,143.5482,143.9218,368870.0
2025-03-17 10:55:00,146.36,146.6,146.21,146.45,281208.0,143.8923,144.1282,143.7448,143.9808,281208.0
2025-03-17 11:00:00,146.45,146.73,146.11,146.15,264621.0,143.9808,144.256,143.6465,143.6858,264621.0
2025-03-17 11:05:00,146.15,146.39,146.08,146.3,159302.0,143.6858,143.9218,143.617,143.8333,159302.0
2025-03-17 11:10:00,146.29,146.62,146.24,146.5,263625.0,143.8235,144.1479,143.7743,144.0299,263625.0
2025-03-17 11:15:00,146.5,146.64,146.2,146.34,244938.0,144.0299,144.1676,143.735,143.8726,244938.0
2025-03-17 11:20:00,146.28,146.72,146.25,146.48,208480.0,143.8136,144.2462,143.7841,144.0103,208480.0
2025-03-17 11:25:00,146.48,146.51,146.25,146.38,149985.0,144.0103,144.0398,143.7841,143.912,149985.0
2025-03-17 11:30:00,146.38,146.81,146.38,146.63,254868.0,143.912,144.3347,143.912,144.1577,254868.0
2025-03-17 11:35:00,146.61,147.45,146.58,147.09,778079.0,144.1381,144.9639,144.1086,144.61,778079.0
2025-03-17 11:40:00,147.09,147.96,147.06,147.87,725010.0,144.61,145.4653,144.5805,145.3768,725010.0
2025-03-17 11:45:00,147.88,148.2,147.56,148.0,687672.0,145.3867,145.7013,145.0721,145.5046,687672.0
2025-03-17 11:50:00,148.0,148.24,147.8,148.02,346322.0,145.5046,145.7406,145.308,145.5243,346322.0
2025-03-17 11:55:00,148.03,148.07,147.42,147.52,328315.0,145.5341,145.5735,144.9344,145.0327,328315.0
2025-03-17 12:00:00,147.53,147.55,147.22,147.34,214124.0,145.0426,145.0622,144.7378,144.8558,214124.0
2025-03-17 12:05:00,147.37,147.38,146.97,147.0,199770.0,144.8853,144.8951,144.492,144.5215,199770.0
2025-03-17 12:10:00,146.99,147.56,146.96,147.32,185175.0,144.5117,145.0721,144.4822,144.8361,185175.0
2025-03-17 12:15:00,147.31,147.5,147.21,147.48,101263.0,144.8263,145.0131,144.728,144.9934,101263.0
2025-03-17 12:20:00,147.47,147.51,147.1,147.46,213192.0,144.9836,145.0229,144.6198,144.9737,213192.0
2025-03-17 12:25:00,147.44,147.83,147.33,147.72,160878.0,144.9541,145.3375,144.8459,145.2294,160878.0
2025-03-17 12:30:00,147.74,147.81,147.5,147.66,141265.0,145.249,145.3178,145.0131,145.1704,141265.0
2025-03-17 12:35:00,147.67,147.85,147.45,147.58,159646.0,145.1802,145.3572,144.9639,145.0917,159646.0
2025-03-17 12:40:00,147.56,147.9,147.54,147.77,103062.0,145.0721,145.4063,145.0524,145.2785,103062.0
2025-03-17 12:45:00,147.77,147.77,147.5,147.59,105409.0,145.2785,145.2785,145.0131,145.1015,105409.0
2025-03-17 12:50:00,147.6,147.99,147.51,147.93,132694.0,145.1114,145.4948,145.0229,145.4358,132694.0
2025-03-17 12:55:00,147.92,148.06,147.7,147.75,216878.0,145.426,145.5636,145.2097,145.2589,216878.0
2025-03-17 13:00:00,147.75,148.17,147.68,147.83,210877.0,145.2589,145.6718,145.19,145.3375,210877.0
2025-03-17 13:05:00,147.83,148.16,147.8,147.97,155924.0,145.3375,145.6619,145.308,145.4751,155924.0
2025-03-17 13:10:00,147.97,147.99,147.79,147.95,83162.0,145.4751,145.4948,145.2982,145.4555,83162.0
2025-03-17 13:15:00,147.94,148.0,147.72,147.74,70006.0,145.4456,145.5046,145.2294,145.249,70006.0
2025-03-17 13:20:00,147.74,147.75,147.4,147.59,169677.0,145.249,145.2589,144.9148,145.1015,169677.0
2025-03-17 13:25:00,147.56,147.8,147.4,147.43,161330.0,145.0721,145.308,144.9148,144.9442,161330.0
2025-03-17 13:30:00,147.43,147.5,147.24,147.4,95063.0,144.9442,145.0131,144.7575,144.9148,95063.0
2025-03-17 13:35:00,147.38,147.73,147.31,147.69,120652.0,144.8951,145.2392,144.8263,145.1999,120652.0
2025-03-17 13:40:00,147.7,147.87,147.65,147.84,117760.0,145.2097,145.3768,145.1605,145.3473,117760.0
2025-03-17 13:45:00,147.86,147.93,147.69,147.84,127789.0,145.367,145.4358,145.1999,145.3473,127789.0
2025-03-17 13:50:00,147.86,147.92,147.65,147.79,126393.0,145.367,145.426,145.1605,145.2982,126393.0
2025-03-17 13:55:00,147.81,147.97,147.7,147.89,106254.0,145.3178,145.4751,145.2097,145.3965,106254.0
2025-03-17 14:00:00,147.9,148.27,147.86,148.22,236029.0,145.4063,145.7701,145.367,145.7209,236029.0
2025-03-17 14:05:00,148.22,148.43,148.08,148.1,238353.0,145.7209,145.9274,145.5833,145.603,238353.0
2025-03-17 14:10:00,148.08,148.08,147.83,147.97,158144.0,145.5833,145.5833,145.3375,145.4751,158144.0
2025-03-17 14:15:00,147.96,147.97,147.74,147.84,110595.0,145.4653,145.4751,145.249,145.3473,110595.0
2025-03-17 14:20:00,147.84,148.01,147.74,147.91,105021.0,145.3473,145.5145,145.249,145.4162,105021.0
2025-03-17 14:25:00,147.91,148.04,147.74,147.92,113683.0,145.4162,145.544,145.249,145.426,113683.0
2025-03-17 14:30:00,147.92,147.93,147.77,147.83,112322.0,145.426,145.4358,145.2785,145.3375,112322.0
2025-03-17 14:35:00,147.84,147.85,147.61,147.67,148680.0,145.3473,145.3572,145.1212,145.1802,148680.0
2025-03-17 14:40:00,147.67,147.85,147.51,147.75,111144.0,145.1802,145.3572,145.0229,145.2589,111144.0
2025-03-17 14:45:00,147.79,147.79,147.42,147.55,147636.0,145.2982,145.2982,144.9344,145.0622,147636.0
2025-03-17 14:50:00,147.51,147.68,147.46,147.56,111716.0,145.0229,145.19,144.9737,145.0721,111716.0
2025-03-17 14:55:00,147.54,147.76,147.5,147.56,115376.0,145.0524,145.2687,145.0131,145.0721,115376.0
2025-03-17 15:00:00,147.58,147.73,147.49,147.59,98818.0,145.0917,145.2392,145.0032,145.1015,98818.0
2025-03-17 15:05:00,147.6,148.03,147.6,147.95,201013.0,145.1114,145.5341,145.1114,145.4555,201013.0
2025-03-17 15:10:00,147.96,148.16,147.83,148.1,157381.0,145.4653,145.6619,145.3375,145.603,157381.0
2025-03-17 15:15:00,148.11,148.18,147.9,147.97,147756.0,145.6128,145.6816,145.4063,145.4751,147756.0
2025-03-17 15:20:00,147.99,148.16,147.88,147.99,111955.0,145.4948,145.6619,145.3867,145.4948,111955.0
2025-03-17 15:25:00,147.97,148.09,147.89,148.06,104405.0,145.4751,145.5931,145.3965,145.5636,104405.0
2025-03-17 15:30:00,148.04,148.12,147.83,147.94,157345.0,145.544,145.6226,145.3375,145.4456,157345.0
2025-03-17 15:35:00,147.94,148.08,147.9,148.04,128000.0,145.4456,145.5833,145.4063,145.544,128000.0
2025-03-17 15:40:00,148.03,148.27,147.98,148.02,253431.0,145.5341,145.7701,145.485,145.5243,253431.0
2025-03-17 15:45:00,148.02,148.27,147.89,148.23,254565.0,145.5243,145.7701,145.3965,145.7308,254565.0
2025-03-17 15:50:00,148.21,148.21,147.36,147.45,437361.0,145.7111,145.7111,144.8754,144.9639,437361.0
2025-03-17 15:55:00,147.44,147.69,147.22,147.61,919975.0,144.9541,145.1999,144.7378,145.1212,919975.0
2025-03-18 09:30:00,146.41,146.87,144.67,144.99,1134979.0,143.9414,144.3937,142.2308,142.5454,1134979.0
2025-03-18 09:35:00,144.99,145.16,143.52,144.74,1025143.0,142.5454,142.7125,141.1002,142.2996,1025143.0
2025-03-18 09:40:00,144.71,144.92,144.33,144.38,478224.0,142.2701,142.4766,141.8965,141.9457,478224.0
2025-03-18 09:45:00,144.37,144.56,143.72,144.36,570567.0,141.9358,142.1226,141.2968,141.926,570567.0
2025-03-18 09:50:00,144.33,144.57,143.98,144.13,375934.0,141.8965,142.1325,141.5524,141.6999,375934.0
2025-03-18 09:55:00,144.17,144.17,142.77,143.08,794494.0,141.7392,141.7392,140.3628,140.6676,794494.0
2025-03-18 10:00:00,143.08,143.55,142.5,143.19,563031.0,140.6676,141.1297,140.0974,140.7757,563031.0
2025-03-18 10:05:00,143.23,143.53,143.0,143.34,399481.0,140.8151,141.11,140.5889,140.9232,399481.0
2025-03-18 10:10:00,143.32,143.34,142.62,142.87,361954.0,140.9035,140.9232,140.2153,140.4611,361954.0
2025-03-18 10:15:00,142.87,143.6,142.7,143.56,337873.0,140.4611,141.1788,140.294,141.1395,337873.0
2025-03-18 10:20:00,143.56,144.0,143.45,143.5,314099.0,141.1395,141.5721,141.0314,141.0805,314099.0
2025-03-18 10:25:00,143.54,143.7,143.26,143.62,289976.0,141.1198,141.2771,140.8446,141.1985,289976.0
2025-03-18 10:30:00,143.58,143.66,143.0,143.32,278533.0,141.1592,141.2378,140.5889,140.9035,278533.0
2025-03-18 10:35:00,143.36,143.87,143.21,143.86,171992.0,140.9429,141.4443,140.7954,141.4344,171992.0
2025-03-18 10:40:00,143.88,144.4,143.59,144.18,339671.0,141.4541,141.9653,141.169,141.749,339671.0
2025-03-18 10:45:00,144.24,144.24,143.52,143.53,237058.0,141.808,141.808,141.1002,141.11,237058.0
2025-03-18 10:50:00,143.55,144.09,143.55,144.05,206304.0,141.1297,141.6606,141.1297,141.6212,206304.0
2025-03-18 10:55:00,144.07,144.55,143.99,144.03,236606.0,141.6409,142.1128,141.5622,141.6016,236606.0
2025-03-18 11:00:00,144.03,144.12,143.33,143.53,231328.0,141.6016,141.6901,140.9134,141.11,231328.0
2025-03-18 11:05:00,143.53,143.73,143.33,143.62,96969.0,141.11,141.3066,140.9134,141.1985,96969.0
2025-03-18 11:10:00,143.62,144.02,143.45,143.97,118003.0,141.1985,141.5917,141.0314,141.5426,118003.0
2025-03-18 11:15:00,144.0,144.03,143.61,143.73,109902.0,141.5721,141.6016,141.1887,141.3066,109902.0
2025-03-18 11:20:00,143.72,143.87,143.57,143.71,122427.0,141.2968,141.4443,141.1493,141.287,122427.0
2025-03-18 11:25:00,143.73,143.95,143.66,143.75,79591.0,141.3066,141.5229,141.2378,141.3263,79591.0
2025-03-18 11:30:00,143.72,144.29,143.67,144.19,114682.0,141.2968,141.8572,141.2476,141.7589,114682.0
2025-03-18 11:35:00,144.19,144.76,144.06,144.71,198781.0,141.7589,142.3193,141.6311,142.2701,198781.0
2025-03-18 11:40:00,144.68,144.79,144.41,144.41,140292.0,142.2406,142.3488,141.9752,141.9752,140292.0
2025-03-18 11:45:00,144.41,144.57,144.03,144.2,118811.0,141.9752,142.1325,141.6016,141.7687,118811.0
2025-03-18 11:50:00,144.22,144.55,144.1,144.33,117703.0,141.7884,142.1128,141.6704,141.8965,117703.0
2025-03-18 11:55:00,144.35,144.39,144.0,144.14,79888.0,141.9162,141.9555,141.5721,141.7097,79888.0
2025-03-18 12:00:00,144.18,144.34,144.06,144.32,64900.0,141.749,141.9063,141.6311,141.8867,64900.0
2025-03-18 12:05:00,144.34,144.5,144.12,144.21,101558.0,141.9063,142.0636,141.6901,141.7785,101558.0
2025-03-18 12:10:00,144.16,144.21,143.8,143.93,130715.0,141.7294,141.7785,141.3755,141.5033,130715.0
2025-03-18 12:15:00,143.95,144.18,143.73,143.83,138971.0,141.5229,141.749,141.3066,141.4049,138971.0
2025-03-18 12:20:00,143.84,144.09,143.78,143.96,60464.0,141.4148,141.6606,141.3558,141.5328,60464.0
2025-03-18 12:25:00,143.97,144.24,143.93,144.22,62832.0,141.5426,141.808,141.5033,141.7884,62832.0
2025-03-18 12:30:00,144.21,144.21,143.97,144.09,62155.0,141.7785,141.7785,141.5426,141.6606,62155.0
2025-03-18 12:35:00,144.12,144.21,143.84,144.03,60911.0,141.6901,141.7785,141.4148,141.6016,60911.0
2025-03-18 12:40:00,144.03,144.06,143.62,143.71,76249.0,141.6016,141.6311,141.1985,141.287,76249.0
2025-03-18 12:45:00,143.68,143.78,143.51,143.61,91079.0,141.2575,141.3558,141.0903,141.1887,91079.0
2025-03-18 12:50:00,143.65,143.68,143.35,143.68,101541.0,141.228,141.2575,140.933,141.2575,101541.0
2025-03-18 12:55:00,143.69,143.87,143.63,143.83,104336.0,141.2673,141.4443,141.2083,141.4049,104336.0
2025-03-18 13:00:00,143.81,144.0,143.77,143.88,65363.0,141.3853,141.5721,141.346,141.4541,65363.0
2025-03-18 13:05:00,143.85,143.88,143.61,143.82,74243.0,141.4246,141.4541,141.1887,141.3951,74243.0
2025-03-18 13:10:00,143.79,143.87,143.68,143.8,74577.0,141.3656,141.4443,141.2575,141.3755,74577.0
2025-03-18 13:15:00,143.8,143.85,143.45,143.64,123448.0,141.3755,141.4246,141.0314,141.2181,123448.0
2025-03-18 13:20:00,143.66,144.1,143.63,144.06,83108.0,141.2378,141.6704,141.2083,141.6311,83108.0
2025-03-18 13:25:00,144.04,144.16,143.78,143.83,118840.0,141.6114,141.7294,141.3558,141.4049,118840.0
2025-03-18 13:30:00,143.82,143.89,143.4,143.6,64193.0,141.3951,141.4639,140.9822,141.1788,64193.0
2025-03-18 13:35:00,143.61,143.98,143.54,143.92,49331.0,141.1887,141.5524,141.1198,141.4934,49331.0
2025-03-18 13:40:00,143.94,143.94,143.72,143.85,38124.0,141.5131,141.5131,141.2968,141.4246,38124.0
2025-03-18 13:45:00,143.83,144.08,143.74,144.0,95410.0,141.4049,141.6507,141.3165,141.5721,95410.0
2025-03-18 13:50:00,144.05,144.17,143.98,144.04,100956.0,141.6212,141.7392,141.5524,141.6114,100956.0
2025-03-18 13:55:00,144.06,144.07,143.88,143.93,58246.0,141.6311,141.6409,141.4541,141.5033,58246.0
2025-03-18 14:00:00,143.94,144.06,143.83,143.92,76920.0,141.5131,141.6311,141.4049,141.4934,76920.0
2025-03-18 14:05:00,143.89,144.0,143.85,144.0,36518.0,141.4639,141.5721,141.4246,141.5721,36518.0
2025-03-18 14:10:00,143.97,143.97,143.73,143.81,48118.0,141.5426,141.5426,141.3066,141.3853,48118.0
2025-03-18 14:15:00,143.81,144.04,143.79,144.04,38518.0,141.3853,141.6114,141.3656,141.6114,38518.0
2025-03-18 14:20:00,144.02,144.08,143.89,143.91,48593.0,141.5917,141.6507,141.4639,141.4836,48593.0
2025-03-18 14:25:00,143.94,143.94,143.64,143.69,69194.0,141.5131,141.5131,141.2181,141.2673,69194.0
2025-03-18 14:30:00,143.7,143.97,143.7,143.92,63992.0,141.2771,141.5426,141.2771,141.4934,63992.0
2025-03-18 14:35:00,143.93,144.17,143.93,144.09,54741.0,141.5033,141.7392,141.5033,141.6606,54741.0
2025-03-18 14:40:00,144.1,144.18,143.98,144.1,100366.0,141.6704,141.749,141.5524,141.6704,100366.0
2025-03-18 14:45:00,144.12,144.36,144.12,144.35,64668.0,141.6901,141.926,141.6901,141.9162,64668.0
2025-03-18 14:50:00,144.31,144.38,144.16,144.24,51706.0,141.8769,141.9457,141.7294,141.808,51706.0
2025-03-18 14:55:00,144.23,144.27,144.04,144.11,53762.0,141.7982,141.8375,141.6114,141.6802,53762.0
2025-03-18 15:00:00,144.12,144.25,144.0,144.11,151134.0,141.6901,141.8179,141.5721,141.6802,151134.0
2025-03-18 15:05:00,144.11,144.2,144.01,144.06,60907.0,141.6802,141.7687,141.5819,141.6311,60907.0
2025-03-18 15:10:00,144.08,144.12,143.89,143.93,79088.0,141.6507,141.6901,141.4639,141.5033,79088.0
2025-03-18 15:15:00,143.91,143.95,143.78,143.88,75040.0,141.4836,141.5229,141.3558,141.4541,75040.0
2025-03-18 15:20:00,143.9,143.97,143.78,143.79,81226.0,141.4738,141.5426,141.3558,141.3656,81226.0
2025-03-18 15:25:00,143.79,143.82,143.67,143.72,116344.0,141.3656,141.3951,141.2476,141.2968,116344.0
2025-03-18 15:30:00,143.71,143.75,143.62,143.65,107355.0,141.287,141.3263,141.1985,141.228,107355.0
2025-03-18 15:35:00,143.65,143.73,143.5,143.71,141968.0,141.228,141.3066,141.0805,141.287,141968.0
2025-03-18 15:40:00,143.71,143.73,143.35,143.35,163049.0,141.287,141.3066,140.933,140.933,163049.0
2025-03-18 15:45:00,143.36,143.36,143.03,143.1,256361.0,140.9429,140.9429,140.6184,140.6873,256361.0
2025-03-18 15:50:00,143.09,143.21,142.91,142.95,371846.0,140.6774,140.7954,140.5005,140.5398,371846.0
2025-03-18 15:55:00,142.97,143.0,142.64,142.74,712426.0,140.5594,140.5889,140.235,140.3333,712426.0
2025-03-19 09:30:00,145.07,145.2,143.97,144.0,149066.0,142.624,142.7518,141.5426,141.5721,149066.0
2025-03-19 09:35:00,144.0,144.49,142.6,142.89,1156552.0,141.5721,142.0538,140.1957,140.4808,1156552.0
2025-03-19 09:40:00,142.86,143.48,142.6,142.81,507428.0,140.4513,141.0608,140.1957,140.4021,507428.0
2025-03-19 09:45:00,142.8,142.98,141.87,142.69,537459.0,140.3923,140.5693,139.478,140.2842,537459.0
2025-03-19 09:50:00,142.69,143.07,142.47,142.62,284977.0,140.2842,140.6578,140.0679,140.2153,284977.0
2025-03-19 09:55:00,142.62,143.8,142.51,143.42,303862.0,140.2153,141.3755,140.1072,141.0019,303862.0
2025-03-19 10:00:00,143.39,143.97,143.36,143.77,260981.0,140.9724,141.5426,140.9429,141.346,260981.0
2025-03-19 10:05:00,143.78,144.04,143.6,143.74,191890.0,141.3558,141.6114,141.1788,141.3165,191890.0
2025-03-19 10:10:00,143.71,143.8,143.23,143.67,131987.0,141.287,141.3755,140.8151,141.2476,131987.0
2025-03-19 10:15:00,143.63,143.93,143.51,143.89,108368.0,141.2083,141.5033,141.0903,141.4639,108368.0
2025-03-19 10:20:00,143.89,144.02,143.5,143.94,124224.0,141.4639,141.5917,141.0805,141.5131,124224.0
2025-03-19 10:25:00,144.0,144.02,143.7,143.71,117477.0,141.5721,141.5917,141.2771,141.287,117477.0
2025-03-19 10:30:00,143.75,144.33,143.6,144.12,126932.0,141.3263,141.8965,141.1788,141.6901,126932.0
2025-03-19 10:35:00,144.14,144.29,143.99,144.25,100765.0,141.7097,141.8572,141.5622,141.8179,100765.0
2025-03-19 10:40:00,144.25,144.3,143.81,143.9,82840.0,141.8179,141.867,141.3853,141.4738,82840.0
2025-03-19 10:45:00,143.92,144.0,143.33,143.37,210296.0,141.4934,141.5721,140.9134,140.9527,210296.0
2025-03-19 10:50:00,143.33,143.51,143.1,143.34,157763.0,140.9134,141.0903,140.6873,140.9232,157763.0
2025-03-19 10:55:00,143.32,143.35,142.64,142.68,179617.0,140.9035,140.933,140.235,140.2743,179617.0
2025-03-19 11:00:00,142.71,143.14,142.59,142.82,158515.0,140.3038,140.7266,140.1859,140.412,158515.0
2025-03-19 11:05:00,142.85,143.19,142.74,143.11,105671.0,140.4415,140.7757,140.3333,140.6971,105671.0
2025-03-19 11:10:00,143.09,143.21,143.02,143.07,81730.0,140.6774,140.7954,140.6086,140.6578,81730.0
2025-03-19 11:15:00,143.09,143.16,142.78,142.87,108666.0,140.6774,140.7462,140.3726,140.4611,108666.0
2025-03-19 11:20:00,142.87,143.3,142.8,143.12,69178.0,140.4611,140.8839,140.3923,140.7069,69178.0
2025-03-19 11:25:00,143.1,143.24,143.03,143.06,54137.0,140.6873,140.8249,140.6184,140.6479,54137.0
2025-03-19 11:30:00,143.04,143.42,143.02,143.25,73687.0,140.6283,141.0019,140.6086,140.8347,73687.0
2025-03-19 11:35:00,143.25,143.5,143.07,143.32,76065.0,140.8347,141.0805,140.6578,140.9035,76065.0
2025-03-19 11:40:00,143.32,143.6,143.11,143.55,94219.0,140.9035,141.1788,140.6971,141.1297,94219.0
2025-03-19 11:45:00,143.57,143.78,143.51,143.73,93267.0,141.1493,141.3558,141.0903,141.3066,93267.0
2025-03-19 11:50:00,143.73,143.8,143.58,143.65,81185.0,141.3066,141.3755,141.1592,141.228,81185.0
2025-03-19 11:55:00,143.64,143.71,143.49,143.6,55293.0,141.2181,141.287,141.0707,141.1788,55293.0
2025-03-19 12:00:00,143.56,143.65,143.3,143.35,75190.0,141.1395,141.228,140.8839,140.933,75190.0
2025-03-19 12:05:00,143.36,143.63,143.31,143.47,58480.0,140.9429,141.2083,140.8937,141.051,58480.0
2025-03-19 12:10:00,143.5,143.56,143.25,143.31,53069.0,141.0805,141.1395,140.8347,140.8937,53069.0
2025-03-19 12:15:00,143.33,143.42,143.28,143.42,38964.0,140.9134,141.0019,140.8642,141.0019,38964.0
2025-03-19 12:20:00,143.42,143.43,143.15,143.18,47682.0,141.0019,141.0117,140.7364,140.7659,47682.0
2025-03-19 12:25:00,143.18,143.37,143.01,143.29,61992.0,140.7659,140.9527,140.5988,140.874,61992.0
2025-03-19 12:30:00,143.27,143.31,143.14,143.22,33818.0,140.8544,140.8937,140.7266,140.8052,33818.0
2025-03-19 12:35:00,143.21,143.35,143.09,143.25,53394.0,140.7954,140.933,140.6774,140.8347,53394.0
2025-03-19 12:40:00,143.23,143.75,143.19,143.67,231268.0,140.8151,141.3263,140.7757,141.2476,231268.0
2025-03-19 12:45:00,143.68,143.82,143.64,143.68,114006.0,141.2575,141.3951,141.2181,141.2575,114006.0
2025-03-19 12:50:00,143.67,143.67,143.37,143.54,56643.0,141.2476,141.2476,140.9527,141.1198,56643.0
2025-03-19 12:55:00,143.56,143.56,143.27,143.41,61830.0,141.1395,141.1395,140.8544,140.992,61830.0
2025-03-19 13:00:00,143.36,143.39,143.24,143.28,26582.0,140.9429,140.9724,140.8249,140.8642,26582.0
2025-03-19 13:05:00,143.3,143.31,142.87,143.02,78599.0,140.8839,140.8937,140.4611,140.6086,78599.0
2025-03-19 13:10:00,143.02,143.04,142.65,142.7,108791.0,140.6086,140.6283,140.2448,140.294,108791.0
2025-03-19 13:15:00,142.69,142.84,142.39,142.49,174989.0,140.2842,140.4316,139.9892,140.0875,174989.0
2025-03-19 13:20:00,142.45,142.69,142.33,142.53,102339.0,140.0482,140.2842,139.9302,140.1269,102339.0
2025-03-19 13:25:00,142.55,142.72,142.49,142.56,45879.0,140.1465,140.3137,140.0875,140.1564,45879.0
2025-03-19 13:30:00,142.6,142.93,142.5,142.93,86809.0,140.1957,140.5201,140.0974,140.5201,86809.0
2025-03-19 13:35:00,142.92,142.99,142.81,142.86,85056.0,140.5103,140.5791,140.4021,140.4513,85056.0
2025-03-19 13:40:00,142.86,142.94,142.74,142.77,60725.0,140.4513,140.53,140.3333,140.3628,60725.0
2025-03-19 13:45:00,142.76,142.95,142.69,142.87,67441.0,140.353,140.5398,140.2842,140.4611,67441.0
2025-03-19 13:50:00,142.88,142.95,142.62,142.9,83947.0,140.471,140.5398,140.2153,140.4906,83947.0
2025-03-19 13:55:00,142.91,142.92,142.7,142.7,59951.0,140.5005,140.5103,140.294,140.294,59951.0
2025-03-19 14:00:00,142.7,143.18,142.46,143.06,104310.0,140.294,140.7659,140.058,140.6479,104310.0
2025-03-19 14:05:00,143.1,143.45,142.87,143.32,81587.0,140.6873,141.0314,140.4611,140.9035,81587.0
2025-03-19 14:10:00,143.35,143.68,143.33,143.57,105017.0,140.933,141.2575,140.9134,141.1493,105017.0
2025-03-19 14:15:00,143.55,143.85,143.51,143.54,82821.0,141.1297,141.4246,141.0903,141.1198,82821.0
2025-03-19 14:20:00,143.52,143.58,143.34,143.47,64490.0,141.1002,141.1592,140.9232,141.051,64490.0
2025-03-19 14:25:00,143.49,143.55,143.06,143.12,59037.0,141.0707,141.1297,140.6479,140.7069,59037.0
2025-03-19 14:30:00,143.15,143.57,143.15,143.3,84009.0,140.7364,141.1493,140.7364,140.8839,84009.0
2025-03-19 14:35:00,143.29,143.53,143.22,143.37,45879.0,140.874,141.11,140.8052,140.9527,45879.0
2025-03-19 14:40:00,143.4,143.72,143.2,143.6,96942.0,140.9822,141.2968,140.7856,141.1788,96942.0
2025-03-19 14:45:00,143.63,143.66,143.27,143.31,59696.0,141.2083,141.2378,140.8544,140.8937,59696.0
2025-03-19 14:50:00,143.31,143.61,143.25,143.53,151452.0,140.8937,141.1887,140.8347,141.11,151452.0
2025-03-19 14:55:00,143.51,143.6,143.35,143.47,157930.0,141.0903,141.1788,140.933,141.051,157930.0
2025-03-19 15:00:00,143.44,143.54,143.2,143.37,82260.0,141.0215,141.1198,140.7856,140.9527,82260.0
2025-03-19 15:05:00,143.38,143.58,143.34,143.43,85170.0,140.9625,141.1592,140.9232,141.0117,85170.0
2025-03-19 15:10:00,143.43,143.56,143.09,143.33,101607.0,141.0117,141.1395,140.6774,140.9134,101607.0
2025-03-19 15:15:00,143.31,143.45,143.1,143.2,72413.0,140.8937,141.0314,140.6873,140.7856,72413.0
2025-03-19 15:20:00,143.21,143.27,142.92,143.27,86946.0,140.7954,140.8544,140.5103,140.8544,86946.0
2025-03-19 15:25:00,143.27,143.28,142.81,142.86,103751.0,140.8544,140.8642,140.4021,140.4513,103751.0
2025-03-19 15:30:00,142.82,143.19,142.75,143.09,98065.0,140.412,140.7757,140.3432,140.6774,98065.0
2025-03-19 15:35:00,143.09,143.38,142.95,143.19,75942.0,140.6774,140.9625,140.5398,140.7757,75942.0
2025-03-19 15:40:00,143.19,143.52,143.18,143.49,121208.0,140.7757,141.1002,140.7659,141.0707,121208.0
2025-03-19 15:45:00,143.52,143.54,143.28,143.4,195134.0,141.1002,141.1198,140.8642,140.9822,195134.0
2025-03-19 15:50:00,143.39,143.69,143.3,143.62,171973.0,140.9724,141.2673,140.8839,141.1985,171973.0
2025-03-19 15:55:00,143.6,143.61,143.14,143.23,425967.0,141.1788,141.1887,140.7266,140.8151,425967.0
2025-03-20 09:30:00,137.18,138.79,136.81,138.08,895167.0,134.8671,136.4499,134.5033,135.7519,895167.0
2025-03-20 09:35:00,138.08,138.67,137.69,138.37,1022779.0,135.7519,136.3319,135.3685,136.037,1022779.0
2025-03-20 09:40:00,138.37,138.48,137.43,137.73,525677.0,136.037,136.1451,135.1129,135.4078,525677.0
2025-03-20 09:45:00,137.73,138.55,137.64,138.09,537784.0,135.4078,136.214,135.3193,135.7617,537784.0
2025-03-20 09:50:00,138.08,138.95,138.0,138.55,727762.0,135.7519,136.6072,135.6732,136.214,727762.0
2025-03-20 09:55:00,138.58,138.7,138.27,138.33,236106.0,136.2435,136.3614,135.9387,135.9977,236106.0
2025-03-20 10:00:00,138.31,138.7,138.12,138.34,236702.0,135.978,136.3614,135.7912,136.0075,236702.0
2025-03-20 10:05:00,138.38,138.9,138.25,138.87,262053.0,136.0468,136.5581,135.919,136.5286,262053.0
2025-03-20 10:10:00,138.88,138.94,138.38,138.88,181713.0,136.5384,136.5974,136.0468,136.5384,181713.0
2025-03-20 10:15:00,138.86,138.99,138.29,138.44,325656.0,136.5187,136.6466,135.9584,136.1058,325656.0
2025-03-20 10:20:00,138.44,138.47,137.82,138.15,413690.0,136.1058,136.1353,135.4963,135.8207,413690.0
2025-03-20 10:25:00,138.16,138.34,137.71,138.02,277857.0,135.8305,136.0075,135.3881,135.6929,277857.0
2025-03-20 10:30:00,138.01,138.18,137.72,137.75,200530.0,135.6831,135.8502,135.398,135.4275,200530.0
2025-03-20 10:35:00,137.79,137.91,137.44,137.65,310766.0,135.4668,135.5848,135.1227,135.3291,310766.0
2025-03-20 10:40:00,137.64,137.71,137.23,137.66,409111.0,135.3193,135.3881,134.9162,135.339,409111.0
2025-03-20 10:45:00,137.66,138.03,137.45,137.63,206226.0,135.339,135.7027,135.1325,135.3095,206226.0
2025-03-20 10:50:00,137.65,138.27,137.47,138.2,193721.0,135.3291,135.9387,135.1522,135.8699,193721.0
2025-03-20 10:55:00,138.21,138.39,138.01,138.07,196511.0,135.8797,136.0567,135.6831,135.7421,196511.0
2025-03-20 11:00:00,138.08,138.17,137.56,137.7,207914.0,135.7519,135.8404,135.2407,135.3783,207914.0
2025-03-20 11:05:00,137.67,137.83,137.45,137.83,311341.0,135.3488,135.5061,135.1325,135.5061,311341.0
2025-03-20 11:10:00,137.81,137.84,137.21,137.36,297494.0,135.4864,135.5159,134.8966,135.044,297494.0
2025-03-20 11:15:00,137.35,137.6,137.15,137.23,259913.0,135.0342,135.28,134.8376,134.9162,259913.0
2025-03-20 11:20:00,137.24,137.65,137.15,137.57,226072.0,134.9261,135.3291,134.8376,135.2505,226072.0
2025-03-20 11:25:00,137.57,137.79,137.35,137.37,188975.0,135.2505,135.4668,135.0342,135.0539,188975.0
2025-03-20 11:30:00,137.39,137.49,137.18,137.28,156704.0,135.0735,135.1718,134.8671,134.9654,156704.0
2025-03-20 11:35:00,137.27,137.45,137.18,137.31,133006.0,134.9556,135.1325,134.8671,134.9949,133006.0
2025-03-20 11:40:00,137.31,137.34,137.06,137.22,128542.0,134.9949,135.0244,134.7491,134.9064,128542.0
2025-03-20 11:45:00,137.22,137.45,137.2,137.25,177042.0,134.9064,135.1325,134.8867,134.9359,177042.0
2025-03-20 11:50:00,137.27,137.59,137.26,137.5,146831.0,134.9556,135.2702,134.9457,135.1817,146831.0
2025-03-20 11:55:00,137.48,137.49,137.21,137.23,164571.0,135.162,135.1718,134.8966,134.9162,164571.0
2025-03-20 12:00:00,137.23,137.6,137.06,137.34,157202.0,134.9162,135.28,134.7491,135.0244,157202.0
2025-03-20 12:05:00,137.37,137.46,137.22,137.22,82607.0,135.0539,135.1423,134.9064,134.9064,82607.0
2025-03-20 12:10:00,137.24,137.33,136.97,137.31,212031.0,134.9261,135.0145,134.6606,134.9949,212031.0
2025-03-20 12:15:00,137.31,137.31,137.06,137.09,90413.0,134.9949,134.9949,134.7491,134.7786,90413.0
2025-03-20 12:20:00,137.09,137.12,136.85,136.87,298509.0,134.7786,134.8081,134.5426,134.5623,298509.0
2025-03-20 12:25:00,136.87,137.05,136.63,136.66,408173.0,134.5623,134.7393,134.3263,134.3558,408173.0
2025-03-20 12:30:00,136.64,136.86,136.55,136.69,175089.0,134.3362,134.5525,134.2477,134.3853,175089.0
2025-03-20 12:35:00,136.69,137.06,136.58,137.02,233702.0,134.3853,134.7491,134.2772,134.7098,233702.0
2025-03-20 12:40:00,137.04,137.12,136.85,137.09,91624.0,134.7294,134.8081,134.5426,134.7786,91624.0
2025-03-20 12:45:00,137.08,137.3,137.02,137.03,64771.0,134.7688,134.985,134.7098,134.7196,64771.0
2025-03-20 12:50:00,137.05,137.28,137.05,137.27,44218.0,134.7393,134.9654,134.7393,134.9556,44218.0
2025-03-20 12:55:00,137.28,137.32,136.91,137.0,79162.0,134.9654,135.0047,134.6016,134.6901,79162.0
2025-03-20 13:00:00,136.99,137.1,136.88,137.05,84819.0,134.6803,134.7884,134.5721,134.7393,84819.0
2025-03-20 13:05:00,137.04,137.05,136.74,136.96,108766.0,134.7294,134.7393,134.4345,134.6508,108766.0
2025-03-20 13:10:00,136.95,137.12,136.9,137.02,55333.0,134.6409,134.8081,134.5918,134.7098,55333.0
2025-03-20 13:15:00,137.03,137.08,136.88,136.93,107326.0,134.7196,134.7688,134.5721,134.6213,107326.0
2025-03-20 13:20:00,136.94,136.97,136.76,136.79,54677.0,134.6311,134.6606,134.4541,134.4836,54677.0
2025-03-20 13:25:00,136.78,136.82,136.45,136.47,145107.0,134.4738,134.5131,134.1494,134.169,145107.0
2025-03-20 13:30:00,136.47,136.88,136.37,136.78,134990.0,134.169,134.5721,134.0707,134.4738,134990.0
2025-03-20 13:35:00,136.79,136.96,136.66,136.94,98571.0,134.4836,134.6508,134.3558,134.6311,98571.0
2025-03-20 13:40:00,136.94,136.99,136.73,136.93,67962.0,134.6311,134.6803,134.4247,134.6213,67962.0
2025-03-20 13:45:00,136.93,137.09,136.8,136.86,59870.0,134.6213,134.7786,134.4935,134.5525,59870.0
2025-03-20 13:50:00,136.87,137.02,136.84,136.84,64021.0,134.5623,134.7098,134.5328,134.5328,64021.0
2025-03-20 13:55:00,136.84,136.95,136.77,136.95,54073.0,134.5328,134.6409,134.464,134.6409,54073.0
2025-03-20 14:00:00,136.95,137.1,136.92,137.03,43668.0,134.6409,134.7884,134.6115,134.7196,43668.0
2025-03-20 14:05:00,137.03,137.07,136.91,136.99,71669.0,134.7196,134.7589,134.6016,134.6803,71669.0
2025-03-20 14:10:00,136.99,137.24,136.98,137.1,96234.0,134.6803,134.9261,134.6704,134.7884,96234.0
2025-03-20 14:15:00,137.09,137.17,137.06,137.08,53040.0,134.7786,134.8572,134.7491,134.7688,53040.0
2025-03-20 14:20:00,137.09,137.21,137.0,137.13,98909.0,134.7786,134.8966,134.6901,134.8179,98909.0
2025-03-20 14:25:00,137.15,137.17,136.93,136.97,51382.0,134.8376,134.8572,134.6213,134.6606,51382.0
2025-03-20 14:30:00,136.96,137.03,136.84,136.87,113571.0,134.6508,134.7196,134.5328,134.5623,113571.0
2025-03-20 14:35:00,136.88,137.01,136.81,136.95,77329.0,134.5721,134.6999,134.5033,134.6409,77329.0
2025-03-20 14:40:00,136.94,136.99,136.81,136.83,60214.0,134.6311,134.6803,134.5033,134.523,60214.0
2025-03-20 14:45:00,136.83,137.07,136.76,137.07,86434.0,134.523,134.7589,134.4541,134.7589,86434.0
2025-03-20 14:50:00,137.05,137.14,136.97,137.09,62337.0,134.7393,134.8277,134.6606,134.7786,62337.0
2025-03-20 14:55:00,137.11,137.13,136.86,136.95,96012.0,134.7982,134.8179,134.5525,134.6409,96012.0
2025-03-20 15:00:00,136.95,137.2,136.94,137.13,87440.0,134.6409,134.8867,134.6311,134.8179,87440.0
2025-03-20 15:05:00,137.13,137.18,137.02,137.03,67011.0,134.8179,134.8671,134.7098,134.7196,67011.0
2025-03-20 15:10:00,137.02,137.1,137.0,137.09,64779.0,134.7098,134.7884,134.6901,134.7786,64779.0
2025-03-20 15:15:00,137.08,137.11,137.04,137.09,72447.0,134.7688,134.7982,134.7294,134.7786,72447.0
2025-03-20 15:20:00,137.09,137.1,136.96,136.98,83445.0,134.7786,134.7884,134.6508,134.6704,83445.0
2025-03-20 15:25:00,136.98,136.98,136.65,136.68,124770.0,134.6704,134.6704,134.346,134.3755,124770.0
2025-03-20 15:30:00,136.68,136.86,136.67,136.84,115682.0,134.3755,134.5525,134.3657,134.5328,115682.0
2025-03-20 15:35:00,136.83,136.89,136.63,136.74,118883.0,134.523,134.582,134.3263,134.4345,118883.0
2025-03-20 15:40:00,136.74,136.95,136.72,136.94,126099.0,134.4345,134.6409,134.4148,134.6311,126099.0
2025-03-20 15:45:00,136.93,136.97,136.82,136.93,132038.0,134.6213,134.6606,134.5131,134.6213,132038.0
2025-03-20 15:50:00,136.91,137.12,136.8,137.09,246037.0,134.6016,134.8081,134.4935,134.7786,246037.0
2025-03-20 15:55:00,137.09,137.22,136.74,136.93,543264.0,134.7786,134.9064,134.4345,134.6213,543264.0
2025-03-21 09:30:00,133.99,135.67,133.3,135.53,898783.0,131.7309,133.3825,131.0525,133.2449,898783.0
2025-03-21 09:35:00,135.54,135.74,135.02,135.19,283078.0,133.2547,133.4513,132.7435,132.9106,283078.0
2025-03-21 09:40:00,135.15,136.07,135.04,135.71,275472.0,132.8713,133.7758,132.7631,133.4219,275472.0
2025-03-21 09:45:00,135.69,135.8,134.83,134.96,196980.0,133.4022,133.5103,132.5567,132.6845,196980.0
2025-03-21 09:50:00,134.96,135.32,134.54,134.88,186568.0,132.6845,133.0384,132.2716,132.6058,186568.0
2025-03-21 09:55:00,134.87,135.07,134.56,134.69,171791.0,132.596,132.7926,132.2912,132.4191,171791.0
2025-03-21 10:00:00,134.69,134.76,134.24,134.59,187783.0,132.4191,132.4879,131.9766,132.3207,187783.0
2025-03-21 10:05:00,134.6,134.77,134.31,134.4,182652.0,132.3306,132.4977,132.0455,132.1339,182652.0
2025-03-21 10:10:00,134.39,134.75,134.32,134.72,154966.0,132.1241,132.478,132.0553,132.4485,154966.0
2025-03-21 10:15:00,134.72,135.18,134.7,135.07,113331.0,132.4485,132.9008,132.4289,132.7926,113331.0
2025-03-21 10:20:00,135.08,135.17,134.64,134.84,138277.0,132.8025,132.891,132.3699,132.5665,138277.0
2025-03-21 10:25:00,134.8,135.06,134.6,134.77,120521.0,132.5272,132.7828,132.3306,132.4977,120521.0
2025-03-21 10:30:00,134.77,134.9,134.62,134.86,69992.0,132.4977,132.6255,132.3502,132.5862,69992.0
2025-03-21 10:35:00,134.88,135.06,134.8,134.82,82643.0,132.6058,132.7828,132.5272,132.5469,82643.0
2025-03-21 10:40:00,134.83,135.06,134.63,134.99,68875.0,132.5567,132.7828,132.3601,132.714,68875.0
2025-03-21 10:45:00,134.97,135.06,134.61,134.64,71600.0,132.6943,132.7828,132.3404,132.3699,71600.0
2025-03-21 10:50:00,134.67,135.03,134.53,135.03,114613.0,132.3994,132.7533,132.2617,132.7533,114613.0
2025-03-21 10:55:00,135.04,135.11,134.85,134.85,85995.0,132.7631,132.832,132.5764,132.5764,85995.0
2025-03-21 11:00:00,134.86,135.07,134.83,134.92,76221.0,132.5862,132.7926,132.5567,132.6452,76221.0
2025-03-21 11:05:00,134.93,135.09,134.76,134.81,85783.0,132.655,132.8123,132.4879,132.537,85783.0
2025-03-21 11:10:00,134.84,135.05,134.84,134.9,79284.0,132.5665,132.773,132.5665,132.6255,79284.0
2025-03-21 11:15:00,134.87,135.25,134.86,135.08,82562.0,132.596,132.9696,132.5862,132.8025,82562.0
2025-03-21 11:20:00,135.1,135.21,134.96,135.21,51343.0,132.8221,132.9303,132.6845,132.9303,51343.0
2025-03-21 11:25:00,135.25,135.55,135.15,135.52,120630.0,132.9696,133.2646,132.8713,133.2351,120630.0
2025-03-21 11:30:00,135.5,135.68,135.42,135.54,80311.0,133.2154,133.3924,133.1367,133.2547,80311.0
2025-03-21 11:35:00,135.53,135.81,135.45,135.47,84935.0,133.2449,133.5202,133.1662,133.1859,84935.0
2025-03-21 11:40:00,135.47,135.59,135.14,135.41,89535.0,133.1859,133.3039,132.8615,133.1269,89535.0
2025-03-21 11:45:00,135.43,135.5,135.11,135.2,63493.0,133.1466,133.2154,132.832,132.9205,63493.0
2025-03-21 11:50:00,135.18,135.26,134.95,135.09,81949.0,132.9008,132.9794,132.6747,132.8123,81949.0
2025-03-21 11:55:00,135.07,135.24,135.03,135.05,52277.0,132.7926,132.9598,132.7533,132.773,52277.0
2025-03-21 12:00:00,135.04,135.84,135.02,135.55,193722.0,132.7631,133.5497,132.7435,133.2646,193722.0
2025-03-21 12:05:00,135.61,135.76,135.47,135.58,76542.0,133.3235,133.471,133.1859,133.294,76542.0
2025-03-21 12:10:00,135.58,135.67,135.43,135.63,64571.0,133.294,133.3825,133.1466,133.3432,64571.0
2025-03-21 12:15:00,135.62,135.99,135.61,135.91,107898.0,133.3334,133.6971,133.3235,133.6185,107898.0
2025-03-21 12:20:00,135.89,136.3,135.73,136.08,186645.0,133.5988,134.0019,133.4415,133.7856,186645.0
2025-03-21 12:25:00,136.07,136.08,135.72,135.83,63336.0,133.7758,133.7856,133.4317,133.5398,63336.0
2025-03-21 12:30:00,135.81,136.0,135.78,135.97,56267.0,133.5202,133.707,133.4907,133.6775,56267.0
2025-03-21 12:35:00,135.97,136.0,135.7,135.78,49539.0,133.6775,133.707,133.412,133.4907,49539.0
2025-03-21 12:40:00,135.8,136.0,135.79,135.88,40696.0,133.5103,133.707,133.5005,133.589,40696.0
2025-03-21 12:45:00,135.89,136.03,135.85,136.0,40176.0,133.5988,133.7365,133.5595,133.707,40176.0
2025-03-21 12:50:00,136.02,136.18,136.0,136.17,33120.0,133.7266,133.8839,133.707,133.8741,33120.0
2025-03-21 12:55:00,136.16,136.33,136.1,136.23,86496.0,133.8643,134.0314,133.8053,133.9331,86496.0
2025-03-21 13:00:00,136.23,136.38,136.16,136.24,89490.0,133.9331,134.0806,133.8643,133.9429,89490.0
2025-03-21 13:05:00,136.26,136.44,136.23,136.38,51760.0,133.9626,134.1395,133.9331,134.0806,51760.0
2025-03-21 13:10:00,136.39,136.44,136.12,136.14,56386.0,134.0904,134.1395,133.8249,133.8446,56386.0
2025-03-21 13:15:00,136.12,136.24,136.1,136.19,40536.0,133.8249,133.9429,133.8053,133.8938,40536.0
2025-03-21 13:20:00,136.19,136.27,136.13,136.23,68666.0,133.8938,133.9724,133.8348,133.9331,68666.0
2025-03-21 13:25:00,136.23,136.33,136.09,136.27,48276.0,133.9331,134.0314,133.7954,133.9724,48276.0
2025-03-21 13:30:00,136.25,136.31,136.09,136.13,47376.0,133.9527,134.0117,133.7954,133.8348,47376.0
2025-03-21 13:35:00,136.14,136.38,136.07,136.31,47669.0,133.8446,134.0806,133.7758,134.0117,47669.0
2025-03-21 13:40:00,136.29,136.47,136.2,136.38,36893.0,133.9921,134.169,133.9036,134.0806,36893.0
2025-03-21 13:45:00,136.39,136.42,136.2,136.28,39326.0,134.0904,134.1199,133.9036,133.9822,39326.0
2025-03-21 13:50:00,136.28,136.35,136.2,136.24,46944.0,133.9822,134.0511,133.9036,133.9429,46944.0
2025-03-21 13:55:00,136.26,136.3,136.1,136.26,43540.0,133.9626,134.0019,133.8053,133.9626,43540.0
2025-03-21 14:00:00,136.25,136.33,136.02,136.03,61214.0,133.9527,134.0314,133.7266,133.7365,61214.0
2025-03-21 14:05:00,136.01,136.01,135.7,135.72,111411.0,133.7168,133.7168,133.412,133.4317,111411.0
2025-03-21 14:10:00,135.71,135.72,135.29,135.4,173717.0,133.4219,133.4317,133.0089,133.1171,173717.0
2025-03-21 14:15:00,135.4,135.57,135.31,135.44,81269.0,133.1171,133.2842,133.0286,133.1564,81269.0
2025-03-21 14:20:00,135.47,135.47,135.13,135.16,121710.0,133.1859,133.1859,132.8516,132.8811,121710.0
2025-03-21 14:25:00,135.14,135.33,135.04,135.07,81874.0,132.8615,133.0483,132.7631,132.7926,81874.0
2025-03-21 14:30:00,135.07,135.47,134.92,135.38,148012.0,132.7926,133.1859,132.6452,133.0974,148012.0
2025-03-21 14:35:00,135.41,135.58,135.31,135.58,87867.0,133.1269,133.294,133.0286,133.294,87867.0
2025-03-21 14:40:00,135.57,135.61,135.44,135.58,33951.0,133.2842,133.3235,133.1564,133.294,33951.0
2025-03-21 14:45:00,135.59,135.65,135.32,135.46,63306.0,133.3039,133.3629,133.0384,133.1761,63306.0
2025-03-21 14:50:00,135.48,135.56,135.32,135.5,48790.0,133.1957,133.2744,133.0384,133.2154,48790.0
2025-03-21 14:55:00,135.51,135.58,135.3,135.33,56821.0,133.2252,133.294,133.0188,133.0483,56821.0
2025-03-21 15:00:00,135.31,135.41,135.23,135.34,56163.0,133.0286,133.1269,132.9499,133.0581,56163.0
2025-03-21 15:05:00,135.34,135.42,135.27,135.3,54067.0,133.0581,133.1367,132.9893,133.0188,54067.0
2025-03-21 15:10:00,135.29,135.32,135.19,135.28,55752.0,133.0089,133.0384,132.9106,132.9991,55752.0
2025-03-21 15:15:00,135.28,135.31,135.1,135.12,65732.0,132.9991,133.0286,132.8221,132.8418,65732.0
2025-03-21 15:20:00,135.11,135.13,134.76,134.87,134664.0,132.832,132.8516,132.4879,132.596,134664.0
2025-03-21 15:25:00,134.86,134.98,134.76,134.91,144033.0,132.5862,132.7042,132.4879,132.6353,144033.0
2025-03-21 15:30:00,134.89,135.13,134.81,135.11,133512.0,132.6157,132.8516,132.537,132.832,133512.0
2025-03-21 15:35:00,135.09,135.17,134.93,134.99,120086.0,132.8123,132.891,132.655,132.714,120086.0
2025-03-21 15:40:00,134.99,135.0,134.82,134.99,108111.0,132.714,132.7238,132.5469,132.714,108111.0
2025-03-21 15:45:00,134.97,135.14,134.87,135.01,238819.0,132.6943,132.8615,132.596,132.7337,238819.0
2025-03-21 15:50:00,135.02,135.29,135.0,135.26,211559.0,132.7435,133.0089,132.7238,132.9794,211559.0
2025-03-21 15:55:00,135.25,135.39,135.05,135.11,545668.0,132.9696,133.1072,132.773,132.832,545668.0
2025-03-24 09:30:00,136.33,136.43,134.13,134.14,617641.0,134.0314,134.1297,131.8685,131.8783,617641.0
2025-03-24 09:35:00,134.15,134.62,133.65,133.7,516976.0,131.8882,132.3502,131.3966,131.4457,516976.0
2025-03-24 09:40:00,133.67,135.24,133.63,135.1,497104.0,131.4162,132.9598,131.3769,132.8221,497104.0
2025-03-24 09:45:00,135.14,135.3,134.57,134.66,461843.0,132.8615,133.0188,132.3011,132.3896,461843.0
2025-03-24 09:50:00,134.66,135.11,134.58,134.83,319819.0,132.3896,132.832,132.3109,132.5567,319819.0
2025-03-24 09:55:00,134.83,135.08,134.6,134.8,183786.0,132.5567,132.8025,132.3306,132.5272,183786.0
2025-03-24 10:00:00,134.72,135.33,134.72,134.88,250309.0,132.4485,133.0483,132.4485,132.6058,250309.0
2025-03-24 10:05:00,134.89,135.6,134.89,135.53,267992.0,132.6157,133.3137,132.6157,133.2449,267992.0
2025-03-24 10:10:00,135.53,135.64,135.14,135.26,163779.0,133.2449,133.353,132.8615,132.9794,163779.0
2025-03-24 10:15:00,135.25,135.49,135.1,135.37,116872.0,132.9696,133.2056,132.8221,133.0876,116872.0
2025-03-24 10:20:00,135.36,135.51,135.13,135.5,131249.0,133.0778,133.2252,132.8516,133.2154,131249.0
2025-03-24 10:25:00,135.5,135.85,135.22,135.25,173868.0,133.2154,133.5595,132.9401,132.9696,173868.0
2025-03-24 10:30:00,135.23,135.23,134.64,134.67,298772.0,132.9499,132.9499,132.3699,132.3994,298772.0
2025-03-24 10:35:00,134.67,135.03,134.6,134.9,139873.0,132.3994,132.7533,132.3306,132.6255,139873.0
2025-03-24 10:40:00,134.88,134.89,134.51,134.64,134026.0,132.6058,132.6157,132.2421,132.3699,134026.0
2025-03-24 10:45:00,134.62,134.82,134.5,134.74,149919.0,132.3502,132.5469,132.2323,132.4682,149919.0
2025-03-24 10:50:00,134.76,134.9,134.5,134.8,143378.0,132.4879,132.6255,132.2323,132.5272,143378.0
2025-03-24 10:55:00,134.79,134.8,134.6,134.75,90248.0,132.5174,132.5272,132.3306,132.478,90248.0
2025-03-24 11:00:00,134.75,135.11,134.71,135.06,126984.0,132.478,132.832,132.4387,132.7828,126984.0
2025-03-24 11:05:00,135.06,135.13,134.95,134.99,113328.0,132.7828,132.8516,132.6747,132.714,113328.0
2025-03-24 11:10:00,134.99,135.21,134.84,135.19,132094.0,132.714,132.9303,132.5665,132.9106,132094.0
2025-03-24 11:15:00,135.17,135.43,135.07,135.34,87682.0,132.891,133.1466,132.7926,133.0581,87682.0
2025-03-24 11:20:00,135.36,135.38,135.16,135.19,81645.0,133.0778,133.0974,132.8811,132.9106,81645.0
2025-03-24 11:25:00,135.17,135.26,135.06,135.12,72287.0,132.891,132.9794,132.7828,132.8418,72287.0
2025-03-24 11:30:00,135.1,135.17,134.95,135.15,91382.0,132.8221,132.891,132.6747,132.8713,91382.0
2025-03-24 11:35:00,135.13,135.24,135.02,135.19,83659.0,132.8516,132.9598,132.7435,132.9106,83659.0
2025-03-24 11:40:00,135.19,135.3,134.8,134.94,95175.0,132.9106,133.0188,132.5272,132.6648,95175.0
2025-03-24 11:45:00,134.94,134.96,134.67,134.77,74050.0,132.6648,132.6845,132.3994,132.4977,74050.0
2025-03-24 11:50:00,134.76,134.88,134.67,134.87,68790.0,132.4879,132.6058,132.3994,132.596,68790.0
2025-03-24 11:55:00,134.88,134.91,134.68,134.72,110862.0,132.6058,132.6353,132.4092,132.4485,110862.0
2025-03-24 12:00:00,134.7,134.74,134.59,134.63,70195.0,132.4289,132.4682,132.3207,132.3601,70195.0
2025-03-24 12:05:00,134.65,135.04,134.6,135.01,75895.0,132.3797,132.7631,132.3306,132.7337,75895.0
2025-03-24 12:10:00,135.02,135.19,134.93,135.09,77231.0,132.7435,132.9106,132.655,132.8123,77231.0
2025-03-24 12:15:00,135.08,135.15,134.81,134.88,90030.0,132.8025,132.8713,132.537,132.6058,90030.0
2025-03-24 12:20:00,134.86,135.13,134.83,135.04,78567.0,132.5862,132.8516,132.5567,132.7631,78567.0
2025-03-24 12:25:00,135.0,135.01,134.64,134.64,79076.0,132.7238,132.7337,132.3699,132.3699,79076.0
2025-03-24 12:30:00,134.66,134.7,134.58,134.69,68321.0,132.3896,132.4289,132.3109,132.4191,68321.0
2025-03-24 12:35:00,134.68,134.77,134.64,134.69,37663.0,132.4092,132.4977,132.3699,132.4191,37663.0
2025-03-24 12:40:00,134.68,134.77,134.57,134.74,84924.0,132.4092,132.4977,132.3011,132.4682,84924.0
2025-03-24 12:45:00,134.75,134.81,134.66,134.73,67735.0,132.478,132.537,132.3896,132.4584,67735.0
2025-03-24 12:50:00,134.74,134.75,134.26,134.27,239535.0,132.4682,132.478,131.9963,132.0061,239535.0
2025-03-24 12:55:00,134.27,134.37,134.18,134.29,113994.0,132.0061,132.1044,131.9176,132.0258,113994.0
2025-03-24 13:00:00,134.28,134.36,134.1,134.31,81644.0,132.016,132.0946,131.839,132.0455,81644.0
2025-03-24 13:05:00,134.31,134.48,134.3,134.4,61561.0,132.0455,132.2126,132.0356,132.1339,61561.0
2025-03-24 13:10:00,134.39,134.51,134.36,134.46,61974.0,132.1241,132.2421,132.0946,132.1929,61974.0
2025-03-24 13:15:00,134.46,134.62,134.45,134.58,43969.0,132.1929,132.3502,132.1831,132.3109,43969.0
2025-03-24 13:20:00,134.57,134.67,134.51,134.62,31256.0,132.3011,132.3994,132.2421,132.3502,31256.0
2025-03-24 13:25:00,134.64,134.77,134.59,134.76,36192.0,132.3699,132.4977,132.3207,132.4879,36192.0
2025-03-24 13:30:00,134.76,134.8,134.6,134.74,35098.0,132.4879,132.5272,132.3306,132.4682,35098.0
2025-03-24 13:35:00,134.73,134.73,134.57,134.64,36680.0,132.4584,132.4584,132.3011,132.3699,36680.0
2025-03-24 13:40:00,134.62,134.71,134.54,134.55,35467.0,132.3502,132.4387,132.2716,132.2814,35467.0
2025-03-24 13:45:00,134.54,134.56,134.37,134.55,64522.0,132.2716,132.2912,132.1044,132.2814,64522.0
2025-03-24 13:50:00,134.56,134.63,134.45,134.63,48457.0,132.2912,132.3601,132.1831,132.3601,48457.0
2025-03-24 13:55:00,134.62,134.94,134.61,134.92,81185.0,132.3502,132.6648,132.3404,132.6452,81185.0
2025-03-24 14:00:00,134.91,134.92,134.62,134.67,78085.0,132.6353,132.6452,132.3502,132.3994,78085.0
2025-03-24 14:05:00,134.67,134.75,134.61,134.61,29766.0,132.3994,132.478,132.3404,132.3404,29766.0
2025-03-24 14:10:00,134.6,134.74,134.52,134.7,46633.0,132.3306,132.4682,132.2519,132.4289,46633.0
2025-03-24 14:15:00,134.7,134.86,134.68,134.77,41360.0,132.4289,132.5862,132.4092,132.4977,41360.0
2025-03-24 14:20:00,134.75,134.84,134.72,134.75,26048.0,132.478,132.5665,132.4485,132.478,26048.0
2025-03-24 14:25:00,134.74,134.78,134.65,134.68,30516.0,132.4682,132.5075,132.3797,132.4092,30516.0
2025-03-24 14:30:00,134.66,134.72,134.61,134.68,27837.0,132.3896,132.4485,132.3404,132.4092,27837.0
2025-03-24 14:35:00,134.69,134.91,134.57,134.79,33397.0,132.4191,132.6353,132.3011,132.5174,33397.0
2025-03-24 14:40:00,134.79,134.92,134.7,134.85,38066.0,132.5174,132.6452,132.4289,132.5764,38066.0
2025-03-24 14:45:00,134.85,134.85,134.53,134.71,68155.0,132.5764,132.5764,132.2617,132.4387,68155.0
2025-03-24 14:50:00,134.73,134.76,134.64,134.72,58180.0,132.4584,132.4879,132.3699,132.4485,58180.0
2025-03-24 14:55:00,134.72,134.74,134.5,134.5,51155.0,132.4485,132.4682,132.2323,132.2323,51155.0
2025-03-24 15:00:00,134.5,134.56,134.47,134.55,45718.0,132.2323,132.2912,132.2028,132.2814,45718.0
2025-03-24 15:05:00,134.56,134.7,134.54,134.54,55971.0,132.2912,132.4289,132.2716,132.2716,55971.0
2025-03-24 15:10:00,134.54,134.58,134.48,134.55,37481.0,132.2716,132.3109,132.2126,132.2814,37481.0
2025-03-24 15:15:00,134.55,134.68,134.53,134.61,48731.0,132.2814,132.4092,132.2617,132.3404,48731.0
2025-03-24 15:20:00,134.61,134.76,134.58,134.71,54154.0,132.3404,132.4879,132.3109,132.4387,54154.0
2025-03-24 15:25:00,134.72,134.73,134.51,134.52,87693.0,132.4485,132.4584,132.2421,132.2519,87693.0
2025-03-24 15:30:00,134.54,134.7,134.53,134.62,74108.0,132.2716,132.4289,132.2617,132.3502,74108.0
2025-03-24 15:35:00,134.61,134.64,134.5,134.63,63898.0,132.3404,132.3699,132.2323,132.3601,63898.0
2025-03-24 15:40:00,134.62,134.63,134.51,134.57,56818.0,132.3502,132.3601,132.2421,132.3011,56818.0
2025-03-24 15:45:00,134.56,134.65,134.52,134.65,97151.0,132.2912,132.3797,132.2519,132.3797,97151.0
2025-03-24 15:50:00,134.63,134.68,134.44,134.59,160894.0,132.3601,132.4092,132.1733,132.3207,160894.0
2025-03-24 15:55:00,134.6,134.67,134.51,134.53,325185.0,132.3306,132.3994,132.2421,132.2617,325185.0
2025-03-25 09:30:00,132.94,134.52,132.8,133.86,834243.0,130.6986,132.2519,130.5609,131.603,834243.0
2025-03-25 09:35:00,133.85,134.31,133.53,133.88,316404.0,131.5932,132.0455,131.2786,131.6227,316404.0
2025-03-25 09:40:00,133.88,134.6,133.81,134.53,346379.0,131.6227,132.3306,131.5539,132.2617,346379.0
2025-03-25 09:45:00,134.53,134.74,133.94,134.03,404412.0,132.2617,132.4682,131.6817,131.7702,404412.0
2025-03-25 09:50:00,134.06,135.85,134.06,135.36,820072.0,131.7997,133.5595,131.7997,133.0778,820072.0
2025-03-25 09:55:00,135.4,135.7,134.9,135.15,322585.0,133.1171,133.412,132.6255,132.8713,322585.0
2025-03-25 10:00:00,135.19,135.46,134.97,135.37,296604.0,132.9106,133.1761,132.6943,133.0876,296604.0
2025-03-25 10:05:00,135.38,136.25,135.33,135.97,515829.0,133.0974,133.9527,133.0483,133.6775,515829.0
2025-03-25 10:10:00,136.0,136.1,135.2,135.44,254679.0,133.707,133.8053,132.9205,133.1564,254679.0
2025-03-25 10:15:00,135.37,135.4,134.82,135.11,257409.0,133.0876,133.1171,132.5469,132.832,257409.0
2025-03-25 10:20:00,135.11,135.18,134.72,134.72,142083.0,132.832,132.9008,132.4485,132.4485,142083.0
2025-03-25 10:25:00,134.73,134.89,134.31,134.59,271153.0,132.4584,132.6157,132.0455,132.3207,271153.0
2025-03-25 10:30:00,134.59,134.6,134.21,134.46,184247.0,132.3207,132.3306,131.9471,132.1929,184247.0
2025-03-25 10:35:00,134.52,134.58,134.25,134.49,67323.0,132.2519,132.3109,131.9865,132.2224,67323.0
2025-03-25 10:40:00,134.49,134.52,133.98,134.12,182570.0,132.2224,132.2519,131.721,131.8587,182570.0
2025-03-25 10:45:00,134.09,134.4,134.09,134.28,83661.0,131.8292,132.1339,131.8292,132.016,83661.0
2025-03-25 10:50:00,134.27,134.49,134.05,134.45,93258.0,132.0061,132.2224,131.7898,132.1831,93258.0
2025-03-25 10:55:00,134.45,134.88,134.4,134.84,155328.0,132.1831,132.6058,132.1339,132.5665,155328.0
2025-03-25 11:00:00,134.82,135.13,134.61,134.64,99283.0,132.5469,132.8516,132.3404,132.3699,99283.0
2025-03-25 11:05:00,134.65,134.86,134.6,134.67,52724.0,132.3797,132.5862,132.3306,132.3994,52724.0
2025-03-25 11:10:00,134.65,134.75,134.53,134.55,107935.0,132.3797,132.478,132.2617,132.2814,107935.0
2025-03-25 11:15:00,134.55,134.58,134.28,134.47,60768.0,132.2814,132.3109,132.016,132.2028,60768.0
2025-03-25 11:20:00,134.47,134.74,134.46,134.6,33916.0,132.2028,132.4682,132.1929,132.3306,33916.0
2025-03-25 11:25:00,134.59,134.65,134.3,134.43,95162.0,132.3207,132.3797,132.0356,132.1634,95162.0
2025-03-25 11:30:00,134.44,134.53,134.27,134.38,64917.0,132.1733,132.2617,132.0061,132.1143,64917.0
2025-03-25 11:35:00,134.38,134.42,134.2,134.23,65159.0,132.1143,132.1536,131.9373,131.9668,65159.0
2025-03-25 11:40:00,134.22,134.25,134.01,134.09,97554.0,131.957,131.9865,131.7505,131.8292,97554.0
2025-03-25 11:45:00,134.08,134.15,133.36,133.5,301721.0,131.8193,131.8882,131.1115,131.2491,301721.0
2025-03-25 11:50:00,133.52,133.95,133.51,133.89,81429.0,131.2688,131.6915,131.2589,131.6325,81429.0
2025-03-25 11:55:00,133.86,134.0,133.53,133.56,100102.0,131.603,131.7407,131.2786,131.3081,100102.0
2025-03-25 12:00:00,133.56,133.76,133.39,133.69,191323.0,131.3081,131.5047,131.141,131.4359,191323.0
2025-03-25 12:05:00,133.69,133.97,133.63,133.91,77655.0,131.4359,131.7112,131.3769,131.6522,77655.0
2025-03-25 12:10:00,133.92,134.23,133.89,133.97,82134.0,131.662,131.9668,131.6325,131.7112,82134.0
2025-03-25 12:15:00,133.97,134.02,133.77,133.83,115168.0,131.7112,131.7603,131.5146,131.5736,115168.0
2025-03-25 12:20:00,133.83,134.02,133.83,133.94,45382.0,131.5736,131.7603,131.5736,131.6817,45382.0
2025-03-25 12:25:00,133.95,133.98,133.8,133.89,43721.0,131.6915,131.721,131.5441,131.6325,43721.0
2025-03-25 12:30:00,133.89,133.99,133.81,133.83,82422.0,131.6325,131.7309,131.5539,131.5736,82422.0
2025-03-25 12:35:00,133.83,133.86,133.68,133.68,51451.0,131.5736,131.603,131.4261,131.4261,51451.0
2025-03-25 12:40:00,133.66,133.85,133.55,133.76,110727.0,131.4064,131.5932,131.2983,131.5047,110727.0
2025-03-25 12:45:00,133.77,133.82,133.64,133.74,58597.0,131.5146,131.5637,131.3868,131.4851,58597.0
2025-03-25 12:50:00,133.74,133.87,133.67,133.87,86375.0,131.4851,131.6129,131.4162,131.6129,86375.0
2025-03-25 12:55:00,133.88,134.02,133.81,133.98,43946.0,131.6227,131.7603,131.5539,131.721,43946.0
2025-03-25 13:00:00,134.0,134.04,133.92,133.99,57730.0,131.7407,131.78,131.662,131.7309,57730.0
2025-03-25 13:05:00,134.02,134.15,133.91,133.93,79091.0,131.7603,131.8882,131.6522,131.6719,79091.0
2025-03-25 13:10:00,133.93,133.95,133.67,133.85,41467.0,131.6719,131.6915,131.4162,131.5932,41467.0
2025-03-25 13:15:00,133.86,134.03,133.81,133.84,37051.0,131.603,131.7702,131.5539,131.5834,37051.0
2025-03-25 13:20:00,133.85,133.87,133.6,133.62,39908.0,131.5932,131.6129,131.3474,131.3671,39908.0
2025-03-25 13:25:00,133.6,133.67,133.47,133.49,43836.0,131.3474,131.4162,131.2196,131.2393,43836.0
2025-03-25 13:30:00,133.49,133.58,133.38,133.53,95190.0,131.2393,131.3278,131.1311,131.2786,95190.0
2025-03-25 13:35:00,133.52,133.63,133.47,133.57,58543.0,131.2688,131.3769,131.2196,131.3179,58543.0
2025-03-25 13:40:00,133.56,133.62,133.36,133.4,72060.0,131.3081,131.3671,131.1115,131.1508,72060.0
2025-03-25 13:45:00,133.38,133.52,133.35,133.39,39964.0,131.1311,131.2688,131.1016,131.141,39964.0
2025-03-25 13:50:00,133.4,133.57,133.36,133.56,43714.0,131.1508,131.3179,131.1115,131.3081,43714.0
2025-03-25 13:55:00,133.56,133.56,133.15,133.26,238064.0,131.3081,131.3081,130.905,131.0132,238064.0
2025-03-25 14:00:00,133.23,133.4,133.02,133.4,167064.0,130.9837,131.1508,130.7772,131.1508,167064.0
2025-03-25 14:05:00,133.4,133.51,133.19,133.42,204856.0,131.1508,131.2589,130.9443,131.1705,204856.0
2025-03-25 14:10:00,133.41,133.52,133.35,133.37,57238.0,131.1606,131.2688,131.1016,131.1213,57238.0
2025-03-25 14:15:00,133.4,133.41,133.29,133.35,56747.0,131.1508,131.1606,131.0427,131.1016,56747.0
2025-03-25 14:20:00,133.38,133.51,133.36,133.39,66094.0,131.1311,131.2589,131.1115,131.141,66094.0
2025-03-25 14:25:00,133.38,133.4,133.17,133.2,71600.0,131.1311,131.1508,130.9247,130.9542,71600.0
2025-03-25 14:30:00,133.24,133.3,132.92,132.93,165138.0,130.9935,131.0525,130.6789,130.6887,165138.0
2025-03-25 14:35:00,132.93,133.0,132.71,132.8,173183.0,130.6887,130.7575,130.4724,130.5609,173183.0
2025-03-25 14:40:00,132.8,132.85,132.55,132.7,125773.0,130.5609,130.6101,130.3151,130.4626,125773.0
2025-03-25 14:45:00,132.73,132.73,132.59,132.66,86176.0,130.4921,130.4921,130.3545,130.4233,86176.0
2025-03-25 14:50:00,132.68,132.74,132.52,132.69,138247.0,130.4429,130.5019,130.2856,130.4528,138247.0
2025-03-25 14:55:00,132.68,132.71,132.52,132.63,76052.0,130.4429,130.4724,130.2856,130.3938,76052.0
2025-03-25 15:00:00,132.62,132.73,132.61,132.65,90814.0,130.384,130.4921,130.3741,130.4134,90814.0
2025-03-25 15:05:00,132.68,132.85,132.66,132.75,81224.0,130.4429,130.6101,130.4233,130.5118,81224.0
2025-03-25 15:10:00,132.77,132.84,132.6,132.63,59798.0,130.5314,130.6002,130.3643,130.3938,59798.0
2025-03-25 15:15:00,132.63,132.73,132.55,132.65,89224.0,130.3938,130.4921,130.3151,130.4134,89224.0
2025-03-25 15:20:00,132.64,132.72,132.58,132.66,72377.0,130.4036,130.4823,130.3446,130.4233,72377.0
2025-03-25 15:25:00,132.65,132.68,132.42,132.43,172058.0,130.4134,130.4429,130.1873,130.1972,172058.0
2025-03-25 15:30:00,132.42,132.68,132.38,132.6,113205.0,130.1873,130.4429,130.148,130.3643,113205.0
2025-03-25 15:35:00,132.59,132.79,132.42,132.59,131951.0,130.3545,130.5511,130.1873,130.3545,131951.0
2025-03-25 15:40:00,132.65,132.7,132.45,132.62,123024.0,130.4134,130.4626,130.2168,130.384,123024.0
2025-03-25 15:45:00,132.61,132.61,132.46,132.52,138318.0,130.3741,130.3741,130.2266,130.2856,138318.0
2025-03-25 15:50:00,132.5,132.55,132.35,132.48,183120.0,130.266,130.3151,130.1185,130.2463,183120.0
2025-03-25 15:55:00,132.48,132.87,132.41,132.77,499145.0,130.2463,130.6297,130.1775,130.5314,499145.0
2025-03-26 09:30:00,133.53,133.85,133.13,133.25,308873.0,131.2786,131.5932,130.8854,131.0033,308873.0
2025-03-26 09:35:00,133.25,133.74,132.78,133.4,303831.0,131.0033,131.4851,130.5413,131.1508,303831.0
2025-03-26 09:40:00,133.39,133.55,132.86,133.21,147204.0,131.141,131.2983,130.6199,130.964,147204.0
2025-03-26 09:45:00,133.18,133.25,132.54,132.64,193877.0,130.9345,131.0033,130.3053,130.4036,193877.0
2025-03-26 09:50:00,132.64,132.65,132.14,132.5,201515.0,130.4036,130.4134,129.912,130.266,201515.0
2025-03-26 09:55:00,132.48,132.48,131.64,131.67,363193.0,130.2463,130.2463,129.4205,129.45,363193.0
2025-03-26 10:00:00,131.65,132.06,131.61,131.96,218945.0,129.4303,129.8334,129.391,129.7351,218945.0
2025-03-26 10:05:00,131.96,132.45,131.88,132.15,194989.0,129.7351,130.2168,129.6564,129.9219,194989.0
2025-03-26 10:10:00,132.15,132.23,131.88,131.97,77407.0,129.9219,130.0005,129.6564,129.7449,77407.0
2025-03-26 10:15:00,132.0,132.09,131.62,131.71,118796.0,129.7744,129.8629,129.4008,129.4893,118796.0
2025-03-26 10:20:00,131.71,131.74,131.13,131.61,195079.0,129.4893,129.5188,128.9191,129.391,195079.0
2025-03-26 10:25:00,131.62,132.08,131.52,132.03,231675.0,129.4008,129.8531,129.3025,129.8039,231675.0
2025-03-26 10:30:00,132.02,132.29,131.81,132.28,74991.0,129.7941,130.0595,129.5876,130.0497,74991.0
2025-03-26 10:35:00,132.28,133.28,132.22,132.99,429558.0,130.0497,131.0328,129.9907,130.7477,429558.0
2025-03-26 10:40:00,132.94,133.51,132.89,133.04,278606.0,130.6986,131.2589,130.6494,130.7969,278606.0
2025-03-26 10:45:00,133.08,133.36,132.89,132.91,97863.0,130.8362,131.1115,130.6494,130.6691,97863.0
2025-03-26 10:50:00,132.92,133.5,132.87,133.41,155789.0,130.6789,131.2491,130.6297,131.1606,155789.0
2025-03-26 10:55:00,133.38,133.56,133.2,133.48,131503.0,131.1311,131.3081,130.9542,131.2295,131503.0
2025-03-26 11:00:00,133.46,134.25,133.31,134.22,260752.0,131.2098,131.9865,131.0623,131.957,260752.0
2025-03-26 11:05:00,134.21,134.64,134.07,134.43,374728.0,131.9471,132.3699,131.8095,132.1634,374728.0
2025-03-26 11:10:00,134.46,134.66,134.33,134.59,233876.0,132.1929,132.3896,132.0651,132.3207,233876.0
2025-03-26 11:15:00,134.59,134.6,133.96,133.99,198156.0,132.3207,132.3306,131.7014,131.7309,198156.0
2025-03-26 11:20:00,133.98,134.07,133.62,133.71,149969.0,131.721,131.8095,131.3671,131.4556,149969.0
2025-03-26 11:25:00,133.64,133.93,133.6,133.84,167146.0,131.3868,131.6719,131.3474,131.5834,167146.0
2025-03-26 11:30:00,133.83,134.12,133.79,133.88,169362.0,131.5736,131.8587,131.5342,131.6227,169362.0
2025-03-26 11:35:00,133.86,134.13,133.86,133.89,122418.0,131.603,131.8685,131.603,131.6325,122418.0
2025-03-26 11:40:00,133.9,133.97,133.62,133.65,126026.0,131.6424,131.7112,131.3671,131.3966,126026.0
2025-03-26 11:45:00,133.66,133.7,133.43,133.52,185210.0,131.4064,131.4457,131.1803,131.2688,185210.0
2025-03-26 11:50:00,133.5,133.55,133.11,133.19,123371.0,131.2491,131.2983,130.8657,130.9443,123371.0
2025-03-26 11:55:00,133.2,133.24,132.74,132.9,273084.0,130.9542,130.9935,130.5019,130.6592,273084.0
2025-03-26 12:00:00,132.91,132.96,132.66,132.73,121388.0,130.6691,130.7182,130.4233,130.4921,121388.0
2025-03-26 12:05:00,132.74,133.05,132.69,132.95,130634.0,130.5019,130.8067,130.4528,130.7084,130634.0
2025-03-26 12:10:00,132.97,133.09,132.74,132.82,49163.0,130.7281,130.846,130.5019,130.5806,49163.0
2025-03-26 12:15:00,132.81,132.93,132.7,132.85,71186.0,130.5707,130.6887,130.4626,130.6101,71186.0
2025-03-26 12:20:00,132.84,133.0,132.77,132.96,47864.0,130.6002,130.7575,130.5314,130.7182,47864.0
2025-03-26 12:25:00,132.97,133.3,132.96,133.06,175009.0,130.7281,131.0525,130.7182,130.8165,175009.0
2025-03-26 12:30:00,133.05,133.1,132.98,133.04,75280.0,130.8067,130.8559,130.7379,130.7969,75280.0
2025-03-26 12:35:00,133.04,133.14,132.95,133.0,45815.0,130.7969,130.8952,130.7084,130.7575,45815.0
2025-03-26 12:40:00,133.01,133.1,132.78,132.82,115969.0,130.7674,130.8559,130.5413,130.5806,115969.0
2025-03-26 12:45:00,132.83,132.94,132.73,132.88,49747.0,130.5904,130.6986,130.4921,130.6396,49747.0
2025-03-26 12:50:00,132.88,132.88,132.25,132.57,108004.0,130.6396,130.6396,130.0202,130.3348,108004.0
2025-03-26 12:55:00,132.55,132.57,132.26,132.34,70255.0,130.3151,130.3348,130.03,130.1087,70255.0
2025-03-26 13:00:00,132.36,133.61,132.1,133.17,920964.0,130.1283,131.3573,129.8727,130.9247,920964.0
2025-03-26 13:05:00,133.22,133.54,133.1,133.28,147675.0,130.9738,131.2884,130.8559,131.0328,147675.0
2025-03-26 13:10:00,133.26,133.45,132.91,133.03,112968.0,131.0132,131.2,130.6691,130.787,112968.0
2025-03-26 13:15:00,133.01,133.01,132.51,132.61,114551.0,130.7674,130.7674,130.2758,130.3741,114551.0
2025-03-26 13:20:00,132.62,132.68,132.29,132.44,160905.0,130.384,130.4429,130.0595,130.207,160905.0
2025-03-26 13:25:00,132.47,132.48,132.23,132.3,55121.0,130.2365,130.2463,130.0005,130.0693,55121.0
2025-03-26 13:30:00,132.26,132.42,132.22,132.24,52339.0,130.03,130.1873,129.9907,130.0104,52339.0
2025-03-26 13:35:00,132.22,132.5,132.21,132.49,86189.0,129.9907,130.266,129.9809,130.2561,86189.0
2025-03-26 13:40:00,132.49,132.8,132.42,132.47,111238.0,130.2561,130.5609,130.1873,130.2365,111238.0
2025-03-26 13:45:00,132.5,132.7,132.47,132.53,52559.0,130.266,130.4626,130.2365,130.2955,52559.0
2025-03-26 13:50:00,132.55,132.55,132.28,132.4,75441.0,130.3151,130.3151,130.0497,130.1677,75441.0
2025-03-26 13:55:00,132.38,132.47,132.23,132.23,46739.0,130.148,130.2365,130.0005,130.0005,46739.0
2025-03-26 14:00:00,132.26,132.4,132.1,132.22,71165.0,130.03,130.1677,129.8727,129.9907,71165.0
2025-03-26 14:05:00,132.22,132.39,132.13,132.23,41259.0,129.9907,130.1578,129.9022,130.0005,41259.0
2025-03-26 14:10:00,132.25,132.35,132.11,132.32,90278.0,130.0202,130.1185,129.8826,130.089,90278.0
2025-03-26 14:15:00,132.33,132.5,132.28,132.34,51488.0,130.0988,130.266,130.0497,130.1087,51488.0
2025-03-26 14:20:00,132.32,132.54,132.32,132.41,40502.0,130.089,130.3053,130.089,130.1775,40502.0
2025-03-26 14:25:00,132.38,132.54,132.36,132.41,35797.0,130.148,130.3053,130.1283,130.1775,35797.0
2025-03-26 14:30:00,132.42,132.53,132.38,132.38,46653.0,130.1873,130.2955,130.148,130.148,46653.0
2025-03-26 14:35:00,132.4,132.56,132.36,132.39,35957.0,130.1677,130.325,130.1283,130.1578,35957.0
2025-03-26 14:40:00,132.43,132.43,132.24,132.28,34962.0,130.1972,130.1972,130.0104,130.0497,34962.0
2025-03-26 14:45:00,132.25,132.34,132.08,132.16,45230.0,130.0202,130.1087,129.8531,129.9317,45230.0
2025-03-26 14:50:00,132.16,132.29,132.04,132.09,53964.0,129.9317,130.0595,129.8137,129.8629,53964.0
2025-03-26 14:55:00,132.09,132.11,131.94,132.0,77661.0,129.8629,129.8826,129.7154,129.7744,77661.0
2025-03-26 15:00:00,132.0,132.22,131.99,132.07,53712.0,129.7744,129.9907,129.7646,129.8432,53712.0
2025-03-26 15:05:00,132.07,132.11,131.97,132.04,52449.0,129.8432,129.8826,129.7449,129.8137,52449.0
2025-03-26 15:10:00,132.05,132.13,132.02,132.09,51254.0,129.8236,129.9022,129.7941,129.8629,51254.0
2025-03-26 15:15:00,132.08,132.19,132.03,132.08,46933.0,129.8531,129.9612,129.8039,129.8531,46933.0
2025-03-26 15:20:00,132.07,132.15,132.0,132.04,83205.0,129.8432,129.9219,129.7744,129.8137,83205.0
2025-03-26 15:25:00,132.04,132.17,131.94,132.06,79866.0,129.8137,129.9415,129.7154,129.8334,79866.0
2025-03-26 15:30:00,132.08,132.19,132.02,132.07,62015.0,129.8531,129.9612,129.7941,129.8432,62015.0
2025-03-26 15:35:00,132.09,132.25,132.06,132.23,73936.0,129.8629,130.0202,129.8334,130.0005,73936.0
2025-03-26 15:40:00,132.23,132.33,132.22,132.3,97247.0,130.0005,130.0988,129.9907,130.0693,97247.0
2025-03-26 15:45:00,132.3,132.3,132.0,132.22,165775.0,130.0693,130.0693,129.7744,129.9907,165775.0
2025-03-26 15:50:00,132.22,132.31,132.01,132.1,180866.0,129.9907,130.0792,129.7842,129.8727,180866.0
2025-03-26 15:55:00,132.09,132.36,131.94,132.22,439774.0,129.8629,130.1283,129.7154,129.9907,439774.0
2025-03-27 09:30:00,133.45,134.2,132.88,133.8,490618.0,131.2,131.9373,130.6396,131.5441,490618.0
2025-03-27 09:35:00,133.79,134.53,133.7,134.29,379886.0,131.5342,132.2617,131.4457,132.0258,379886.0
2025-03-27 09:40:00,134.25,134.7,133.97,134.34,329120.0,131.9865,132.4289,131.7112,132.075,329120.0
2025-03-27 09:45:00,134.37,135.04,134.33,134.86,296635.0,132.1044,132.7631,132.0651,132.5862,296635.0
2025-03-27 09:50:00,134.85,136.21,134.76,136.1,770728.0,132.5764,133.9134,132.4879,133.8053,770728.0
2025-03-27 09:55:00,136.12,136.14,135.5,135.52,617738.0,133.8249,133.8446,133.2154,133.2351,617738.0
2025-03-27 10:00:00,135.52,136.0,135.37,135.49,387164.0,133.2351,133.707,133.0876,133.2056,387164.0
2025-03-27 10:05:00,135.49,135.73,135.04,135.08,246003.0,133.2056,133.4415,132.7631,132.8025,246003.0
2025-03-27 10:10:00,135.08,135.67,135.03,135.56,208243.0,132.8025,133.3825,132.7533,133.2744,208243.0
2025-03-27 10:15:00,135.59,136.24,135.4,136.04,334539.0,133.3039,133.9429,133.1171,133.7463,334539.0
2025-03-27 10:20:00,136.05,136.74,135.8,136.64,464140.0,133.7561,134.4345,133.5103,134.3362,464140.0
2025-03-27 10:25:00,136.62,137.05,136.44,136.86,455029.0,134.3165,134.7393,134.1395,134.5525,455029.0
2025-03-27 10:30:00,136.86,137.18,136.73,136.91,226003.0,134.5525,134.8671,134.4247,134.6016,226003.0
2025-03-27 10:35:00,136.87,137.65,136.75,137.62,326261.0,134.5623,135.3291,134.4443,135.2996,326261.0
2025-03-27 10:40:00,137.62,137.66,136.75,136.84,303747.0,135.2996,135.339,134.4443,134.5328,303747.0
2025-03-27 10:45:00,136.81,137.07,136.61,136.89,242589.0,134.5033,134.7589,134.3067,134.582,242589.0
2025-03-27 10:50:00,136.89,136.97,136.59,136.74,190151.0,134.582,134.6606,134.287,134.4345,190151.0
2025-03-27 10:55:00,136.74,136.8,136.28,136.42,162118.0,134.4345,134.4935,133.9822,134.1199,162118.0
2025-03-27 11:00:00,136.43,136.58,136.06,136.14,161076.0,134.1297,134.2772,133.766,133.8446,161076.0
2025-03-27 11:05:00,136.12,136.5,136.1,136.27,123588.0,133.8249,134.1985,133.8053,133.9724,123588.0
2025-03-27 11:10:00,136.27,136.8,136.22,136.69,140802.0,133.9724,134.4935,133.9233,134.3853,140802.0
2025-03-27 11:15:00,136.71,137.0,136.43,136.96,142036.0,134.405,134.6901,134.1297,134.6508,142036.0
2025-03-27 11:20:00,136.96,137.1,136.7,137.03,149928.0,134.6508,134.7884,134.3952,134.7196,149928.0
2025-03-27 11:25:00,137.02,137.1,136.83,136.88,170193.0,134.7098,134.7884,134.523,134.5721,170193.0
2025-03-27 11:30:00,136.88,136.99,136.78,136.87,123454.0,134.5721,134.6803,134.4738,134.5623,123454.0
2025-03-27 11:35:00,136.85,136.96,136.56,136.75,144624.0,134.5426,134.6508,134.2575,134.4443,144624.0
2025-03-27 11:40:00,136.79,136.79,136.53,136.64,63870.0,134.4836,134.4836,134.228,134.3362,63870.0
2025-03-27 11:45:00,136.6,136.64,136.39,136.63,57106.0,134.2968,134.3362,134.0904,134.3263,57106.0
2025-03-27 11:50:00,136.61,136.74,136.34,136.52,100287.0,134.3067,134.4345,134.0412,134.2182,100287.0
2025-03-27 11:55:00,136.52,136.8,136.39,136.65,107971.0,134.2182,134.4935,134.0904,134.346,107971.0
2025-03-27 12:00:00,136.66,137.1,136.55,137.05,84503.0,134.3558,134.7884,134.2477,134.7393,84503.0
2025-03-27 12:05:00,137.06,137.79,137.06,137.37,431592.0,134.7491,135.4668,134.7491,135.0539,431592.0
2025-03-27 12:10:00,137.36,137.5,137.14,137.36,122568.0,135.044,135.1817,134.8277,135.044,122568.0
2025-03-27 12:15:00,137.35,137.6,137.29,137.45,105713.0,135.0342,135.28,134.9752,135.1325,105713.0
2025-03-27 12:20:00,137.47,137.54,137.1,137.23,126015.0,135.1522,135.221,134.7884,134.9162,126015.0
2025-03-27 12:25:00,137.22,137.24,136.93,137.04,100208.0,134.9064,134.9261,134.6213,134.7294,100208.0
2025-03-27 12:30:00,137.05,137.48,137.03,137.43,99202.0,134.7393,135.162,134.7196,135.1129,99202.0
2025-03-27 12:35:00,137.45,137.46,137.05,137.19,77341.0,135.1325,135.1423,134.7393,134.8769,77341.0
2025-03-27 12:40:00,137.19,137.23,137.01,137.07,44145.0,134.8769,134.9162,134.6999,134.7589,44145.0
2025-03-27 12:45:00,137.03,137.12,136.78,136.81,57522.0,134.7196,134.8081,134.4738,134.5033,57522.0
2025-03-27 12:50:00,136.81,136.83,136.6,136.65,67361.0,134.5033,134.523,134.2968,134.346,67361.0
2025-03-27 12:55:00,136.66,136.7,136.37,136.4,119745.0,134.3558,134.3952,134.0707,134.1002,119745.0
2025-03-27 13:00:00,136.38,136.52,136.34,136.46,73603.0,134.0806,134.2182,134.0412,134.1592,73603.0
2025-03-27 13:05:00,136.46,136.79,136.45,136.69,89848.0,134.1592,134.4836,134.1494,134.3853,89848.0
2025-03-27 13:10:00,136.67,136.71,136.52,136.59,51605.0,134.3657,134.405,134.2182,134.287,51605.0
2025-03-27 13:15:00,136.58,136.72,136.53,136.63,45264.0,134.2772,134.4148,134.228,134.3263,45264.0
2025-03-27 13:20:00,136.63,136.65,136.46,136.54,77628.0,134.3263,134.346,134.1592,134.2379,77628.0
2025-03-27 13:25:00,136.56,136.56,136.16,136.19,80915.0,134.2575,134.2575,133.8643,133.8938,80915.0
2025-03-27 13:30:00,136.18,136.51,136.17,136.44,57138.0,133.8839,134.2084,133.8741,134.1395,57138.0
2025-03-27 13:35:00,136.44,136.5,136.29,136.37,35114.0,134.1395,134.1985,133.9921,134.0707,35114.0
2025-03-27 13:40:00,136.35,136.39,136.13,136.24,43313.0,134.0511,134.0904,133.8348,133.9429,43313.0
2025-03-27 13:45:00,136.26,136.35,135.95,136.06,137170.0,133.9626,134.0511,133.6578,133.766,137170.0
2025-03-27 13:50:00,136.06,136.2,135.92,136.0,43403.0,133.766,133.9036,133.6283,133.707,43403.0
2025-03-27 13:55:00,136.0,136.03,135.91,136.01,50608.0,133.707,133.7365,133.6185,133.7168,50608.0
2025-03-27 14:00:00,136.01,136.26,136.0,136.24,57878.0,133.7168,133.9626,133.707,133.9429,57878.0
2025-03-27 14:05:00,136.24,136.59,136.23,136.5,138695.0,133.9429,134.287,133.9331,134.1985,138695.0
2025-03-27 14:10:00,136.47,136.74,136.46,136.72,67468.0,134.169,134.4345,134.1592,134.4148,67468.0
2025-03-27 14:15:00,136.72,136.79,136.48,136.61,53044.0,134.4148,134.4836,134.1789,134.3067,53044.0
2025-03-27 14:20:00,136.59,136.67,136.54,136.56,30798.0,134.287,134.3657,134.2379,134.2575,30798.0
2025-03-27 14:25:00,136.55,136.59,136.42,136.44,30384.0,134.2477,134.287,134.1199,134.1395,30384.0
2025-03-27 14:30:00,136.46,136.52,136.37,136.49,32315.0,134.1592,134.2182,134.0707,134.1887,32315.0
2025-03-27 14:35:00,136.49,136.58,136.43,136.56,29483.0,134.1887,134.2772,134.1297,134.2575,29483.0
2025-03-27 14:40:00,136.56,136.77,136.54,136.75,70023.0,134.2575,134.464,134.2379,134.4443,70023.0
2025-03-27 14:45:00,136.77,137.08,136.74,137.03,96292.0,134.464,134.7688,134.4345,134.7196,96292.0
2025-03-27 14:50:00,137.02,137.02,136.64,136.72,64867.0,134.7098,134.7098,134.3362,134.4148,64867.0
2025-03-27 14:55:00,136.71,136.72,136.4,136.44,66962.0,134.405,134.4148,134.1002,134.1395,66962.0
2025-03-27 15:00:00,136.42,136.48,136.33,136.44,46439.0,134.1199,134.1789,134.0314,134.1395,46439.0
2025-03-27 15:05:00,136.44,136.5,136.36,136.45,57665.0,134.1395,134.1985,134.0609,134.1494,57665.0
2025-03-27 15:10:00,136.47,136.57,136.4,136.56,38492.0,134.169,134.2674,134.1002,134.2575,38492.0
2025-03-27 15:15:00,136.54,136.55,136.25,136.33,84944.0,134.2379,134.2477,133.9527,134.0314,84944.0
2025-03-27 15:20:00,136.33,136.5,136.24,136.27,73372.0,134.0314,134.1985,133.9429,133.9724,73372.0
2025-03-27 15:25:00,136.25,136.32,136.06,136.32,111811.0,133.9527,134.0216,133.766,134.0216,111811.0
2025-03-27 15:30:00,136.32,136.32,136.12,136.26,75209.0,134.0216,134.0216,133.8249,133.9626,75209.0
2025-03-27 15:35:00,136.29,136.35,136.12,136.22,94494.0,133.9921,134.0511,133.8249,133.9233,94494.0
2025-03-27 15:40:00,136.22,136.29,136.08,136.12,107672.0,133.9233,133.9921,133.7856,133.8249,107672.0
2025-03-27 15:45:00,136.12,136.26,136.0,136.11,133822.0,133.8249,133.9626,133.707,133.8151,133822.0
2025-03-27 15:50:00,136.09,136.09,135.09,135.66,399333.0,133.7954,133.7954,132.8123,133.3727,399333.0
2025-03-27 15:55:00,135.67,135.82,135.56,135.65,444925.0,133.3825,133.53,133.2744,133.3629,444925.0
2025-03-28 09:30:00,133.5,133.87,132.74,133.19,501715.0,131.2491,131.6129,130.5019,130.9443,501715.0
2025-03-28 09:35:00,133.18,133.8,132.94,133.27,232637.0,130.9345,131.5441,130.6986,131.023,232637.0
2025-03-28 09:40:00,133.29,133.52,133.05,133.28,138735.0,131.0427,131.2688,130.8067,131.0328,138735.0
2025-03-28 09:45:00,133.27,133.77,133.15,133.59,158543.0,131.023,131.5146,130.905,131.3376,158543.0
2025-03-28 09:50:00,133.61,134.21,133.5,133.84,161584.0,131.3573,131.9471,131.2491,131.5834,161584.0
2025-03-28 09:55:00,133.86,133.92,133.06,133.09,126370.0,131.603,131.662,130.8165,130.846,126370.0
2025-03-28 10:00:00,133.08,133.25,132.6,132.66,273953.0,130.8362,131.0033,130.3643,130.4233,273953.0
2025-03-28 10:05:00,132.68,132.8,131.86,132.12,388093.0,130.4429,130.5609,129.6368,129.8924,388093.0
2025-03-28 10:10:00,132.1,132.32,131.4,131.61,442133.0,129.8727,130.089,129.1845,129.391,442133.0
2025-03-28 10:15:00,131.61,131.95,131.45,131.56,264200.0,129.391,129.7252,129.2337,129.3418,264200.0
2025-03-28 10:20:00,131.55,132.01,131.42,132.01,222778.0,129.332,129.7842,129.2042,129.7842,222778.0
2025-03-28 10:25:00,132.0,132.01,131.56,131.58,121783.0,129.7744,129.7842,129.3418,129.3615,121783.0
2025-03-28 10:30:00,131.58,131.83,131.5,131.71,190310.0,129.3615,129.6073,129.2828,129.4893,190310.0
2025-03-28 10:35:00,131.68,132.08,131.65,131.96,116189.0,129.4598,129.8531,129.4303,129.7351,116189.0
2025-03-28 10:40:00,131.97,132.5,131.78,132.42,171923.0,129.7449,130.266,129.5581,130.1873,171923.0
2025-03-28 10:45:00,132.42,132.45,132.25,132.38,77456.0,130.1873,130.2168,130.0202,130.148,77456.0
2025-03-28 10:50:00,132.34,132.86,132.33,132.83,190636.0,130.1087,130.6199,130.0988,130.5904,190636.0
2025-03-28 10:55:00,132.8,132.82,132.26,132.38,131007.0,130.5609,130.5806,130.03,130.148,131007.0
2025-03-28 11:00:00,132.37,132.39,132.07,132.23,115401.0,130.1382,130.1578,129.8432,130.0005,115401.0
2025-03-28 11:05:00,132.21,132.67,132.21,132.59,102056.0,129.9809,130.4331,129.9809,130.3545,102056.0
2025-03-28 11:10:00,132.57,133.05,132.56,132.99,140036.0,130.3348,130.8067,130.325,130.7477,140036.0
2025-03-28 11:15:00,132.97,132.99,132.73,132.8,67601.0,130.7281,130.7477,130.4921,130.5609,67601.0
2025-03-28 11:20:00,132.81,132.92,132.73,132.84,64407.0,130.5707,130.6789,130.4921,130.6002,64407.0
2025-03-28 11:25:00,132.86,132.92,132.78,132.86,57064.0,130.6199,130.6789,130.5413,130.6199,57064.0
2025-03-28 11:30:00,132.84,132.98,132.79,132.85,53950.0,130.6002,130.7379,130.5511,130.6101,53950.0
2025-03-28 11:35:00,132.84,133.07,132.81,132.99,69246.0,130.6002,130.8264,130.5707,130.7477,69246.0
2025-03-28 11:40:00,132.98,133.03,132.71,132.76,50707.0,130.7379,130.787,130.4724,130.5216,50707.0
2025-03-28 11:45:00,132.75,132.77,132.61,132.75,42299.0,130.5118,130.5314,130.3741,130.5118,42299.0
2025-03-28 11:50:00,132.73,132.74,132.55,132.67,31470.0,130.4921,130.5019,130.3151,130.4331,31470.0
2025-03-28 11:55:00,132.66,132.7,132.4,132.41,53531.0,130.4233,130.4626,130.1677,130.1775,53531.0
2025-03-28 12:00:00,132.4,132.66,132.4,132.64,38023.0,130.1677,130.4233,130.1677,130.4036,38023.0
2025-03-28 12:05:00,132.65,132.65,132.37,132.41,73905.0,130.4134,130.4134,130.1382,130.1775,73905.0
2025-03-28 12:10:00,132.42,132.51,132.33,132.34,33248.0,130.1873,130.2758,130.0988,130.1087,33248.0
2025-03-28 12:15:00,132.35,132.43,132.09,132.3,111793.0,130.1185,130.1972,129.8629,130.0693,111793.0
2025-03-28 12:20:00,132.3,132.35,132.04,132.04,148476.0,130.0693,130.1185,129.8137,129.8137,148476.0
2025-03-28 12:25:00,132.03,132.27,131.84,132.22,191701.0,129.8039,130.0399,129.6171,129.9907,191701.0
2025-03-28 12:30:00,132.23,132.29,132.19,132.28,38112.0,130.0005,130.0595,129.9612,130.0497,38112.0
2025-03-28 12:35:00,132.28,132.53,132.21,132.37,72068.0,130.0497,130.2955,129.9809,130.1382,72068.0
2025-03-28 12:40:00,132.34,132.49,132.26,132.27,33546.0,130.1087,130.2561,130.03,130.0399,33546.0
2025-03-28 12:45:00,132.27,132.35,132.15,132.18,26064.0,130.0399,130.1185,129.9219,129.9514,26064.0
2025-03-28 12:50:00,132.19,132.36,132.17,132.36,28179.0,129.9612,130.1283,129.9415,130.1283,28179.0
2025-03-28 12:55:00,132.36,132.39,132.07,132.19,97884.0,130.1283,130.1578,129.8432,129.9612,97884.0
2025-03-28 13:00:00,132.17,132.36,132.04,132.36,56412.0,129.9415,130.1283,129.8137,130.1283,56412.0
2025-03-28 13:05:00,132.34,132.34,132.1,132.26,44542.0,130.1087,130.1087,129.8727,130.03,44542.0
2025-03-28 13:10:00,132.24,132.38,132.12,132.16,45218.0,130.0104,130.148,129.8924,129.9317,45218.0
2025-03-28 13:15:00,132.14,132.42,132.05,132.31,79584.0,129.912,130.1873,129.8236,130.0792,79584.0
2025-03-28 13:20:00,132.32,132.5,132.32,132.43,49515.0,130.089,130.266,130.089,130.1972,49515.0
2025-03-28 13:25:00,132.42,132.42,132.22,132.39,41590.0,130.1873,130.1873,129.9907,130.1578,41590.0
2025-03-28 13:30:00,132.39,132.39,132.2,132.21,34108.0,130.1578,130.1578,129.971,129.9809,34108.0
2025-03-28 13:35:00,132.2,132.32,132.17,132.23,58631.0,129.971,130.089,129.9415,130.0005,58631.0
2025-03-28 13:40:00,132.22,132.4,132.16,132.36,40235.0,129.9907,130.1677,129.9317,130.1283,40235.0
2025-03-28 13:45:00,132.38,132.55,132.33,132.46,91466.0,130.148,130.3151,130.0988,130.2266,91466.0
2025-03-28 13:50:00,132.46,132.48,132.15,132.16,106849.0,130.2266,130.2463,129.9219,129.9317,106849.0
2025-03-28 13:55:00,132.14,132.31,132.14,132.25,88445.0,129.912,130.0792,129.912,130.0202,88445.0
2025-03-28 14:00:00,132.28,132.5,132.28,132.33,50530.0,130.0497,130.266,130.0497,130.0988,50530.0
2025-03-28 14:05:00,132.33,132.51,132.3,132.47,44168.0,130.0988,130.2758,130.0693,130.2365,44168.0
2025-03-28 14:10:00,132.49,132.73,132.46,132.55,66052.0,130.2561,130.4921,130.2266,130.3151,66052.0
2025-03-28 14:15:00,132.54,132.58,132.39,132.52,33082.0,130.3053,130.3446,130.1578,130.2856,33082.0
2025-03-28 14:20:00,132.51,132.51,132.29,132.32,34556.0,130.2758,130.2758,130.0595,130.089,34556.0
2025-03-28 14:25:00,132.32,132.41,132.27,132.4,46903.0,130.089,130.1775,130.0399,130.1677,46903.0
2025-03-28 14:30:00,132.41,132.52,132.39,132.52,45384.0,130.1775,130.2856,130.1578,130.2856,45384.0
2025-03-28 14:35:00,132.52,132.59,132.4,132.51,93796.0,130.2856,130.3545,130.1677,130.2758,93796.0
2025-03-28 14:40:00,132.52,132.6,132.44,132.51,84211.0,130.2856,130.3643,130.207,130.2758,84211.0
2025-03-28 14:45:00,132.49,132.56,132.3,132.41,93642.0,130.2561,130.325,130.0693,130.1775,93642.0
2025-03-28 14:50:00,132.4,132.41,132.29,132.39,41964.0,130.1677,130.1775,130.0595,130.1578,41964.0
2025-03-28 14:55:00,132.4,132.73,132.38,132.69,84596.0,130.1677,130.4921,130.148,130.4528,84596.0
2025-03-28 15:00:00,132.68,132.68,132.46,132.48,80280.0,130.4429,130.4429,130.2266,130.2463,80280.0
2025-03-28 15:05:00,132.49,132.5,132.38,132.47,126746.0,130.2561,130.266,130.148,130.2365,126746.0
2025-03-28 15:10:00,132.48,132.49,132.31,132.36,86202.0,130.2463,130.2561,130.0792,130.1283,86202.0
2025-03-28 15:15:00,132.36,132.43,132.28,132.41,51834.0,130.1283,130.1972,130.0497,130.1775,51834.0
2025-03-28 15:20:00,132.4,132.41,132.14,132.2,80402.0,130.1677,130.1775,129.912,129.971,80402.0
2025-03-28 15:25:00,132.21,132.23,132.04,132.13,140664.0,129.9809,130.0005,129.8137,129.9022,140664.0
2025-03-28 15:30:00,132.14,132.2,132.03,132.06,101459.0,129.912,129.971,129.8039,129.8334,101459.0
2025-03-28 15:35:00,132.06,132.1,131.95,132.07,129802.0,129.8334,129.8727,129.7252,129.8432,129802.0
2025-03-28 15:40:00,132.06,132.1,131.96,131.98,124544.0,129.8334,129.8727,129.7351,129.7547,124544.0
2025-03-28 15:45:00,131.97,132.43,131.96,132.37,239000.0,129.7449,130.1972,129.7351,130.1382,239000.0
2025-03-28 15:50:00,132.4,132.46,132.21,132.44,189558.0,130.1677,130.2266,129.9809,130.207,189558.0
2025-03-28 15:55:00,132.44,132.59,132.36,132.42,464864.0,130.207,130.3545,130.1283,130.1873,464864.0
2025-03-31 09:30:00,130.03,130.6,129.0,130.36,678782.0,127.8376,128.398,126.825,128.1621,678782.0
2025-03-31 09:35:00,130.4,130.72,129.77,129.85,270170.0,128.2014,128.516,127.582,127.6607,270170.0
2025-03-31 09:40:00,129.83,129.84,128.0,129.37,342947.0,127.641,127.6508,125.8418,127.1887,342947.0
2025-03-31 09:45:00,129.35,130.2,129.18,130.03,242836.0,127.1691,128.0048,127.002,127.8376,242836.0
2025-03-31 09:50:00,130.02,130.62,129.92,130.47,231803.0,127.8278,128.4177,127.7295,128.2702,231803.0
2025-03-31 09:55:00,130.46,131.11,130.43,130.9,212011.0,128.2604,128.8994,128.2309,128.693,212011.0
2025-03-31 10:00:00,130.85,131.08,130.57,130.69,125097.0,128.6438,128.8699,128.3685,128.4865,125097.0
2025-03-31 10:05:00,130.69,130.8,130.41,130.64,139893.0,128.4865,128.5946,128.2112,128.4373,139893.0
2025-03-31 10:10:00,130.62,130.89,130.47,130.58,100328.0,128.4177,128.6831,128.2702,128.3783,100328.0
2025-03-31 10:15:00,130.56,130.7,130.2,130.45,81675.0,128.3587,128.4963,128.0048,128.2505,81675.0
2025-03-31 10:20:00,130.46,130.54,130.14,130.22,70010.0,128.2604,128.339,127.9458,128.0244,70010.0
2025-03-31 10:25:00,130.2,130.22,129.96,130.07,85664.0,128.0048,128.0244,127.7688,127.8769,85664.0
2025-03-31 10:30:00,130.08,130.95,130.08,130.92,97549.0,127.8868,128.7421,127.8868,128.7126,97549.0
2025-03-31 10:35:00,130.91,131.07,130.77,130.77,138924.0,128.7028,128.8601,128.5651,128.5651,138924.0
2025-03-31 10:40:00,130.79,130.8,130.36,130.4,129024.0,128.5848,128.5946,128.1621,128.2014,129024.0
2025-03-31 10:45:00,130.4,130.48,130.18,130.4,195195.0,128.2014,128.28,127.9851,128.2014,195195.0
2025-03-31 10:50:00,130.41,130.68,130.17,130.65,168360.0,128.2112,128.4767,127.9753,128.4472,168360.0
2025-03-31 10:55:00,130.64,130.67,130.37,130.39,49524.0,128.4373,128.4668,128.1719,128.1916,49524.0
2025-03-31 11:00:00,130.4,130.68,130.39,130.61,44288.0,128.2014,128.4767,128.1916,128.4078,44288.0
2025-03-31 11:05:00,130.59,130.69,130.42,130.49,65442.0,128.3882,128.4865,128.221,128.2899,65442.0
2025-03-31 11:10:00,130.51,130.66,130.42,130.53,53966.0,128.3095,128.457,128.221,128.3292,53966.0
2025-03-31 11:15:00,130.54,130.74,130.51,130.72,49213.0,128.339,128.5356,128.3095,128.516,49213.0
2025-03-31 11:20:00,130.7,131.19,130.66,131.08,128859.0,128.4963,128.9781,128.457,128.8699,128859.0
2025-03-31 11:25:00,131.13,131.33,130.98,131.04,90070.0,128.9191,129.1157,128.7716,128.8306,90070.0
2025-03-31 11:30:00,131.06,131.3,131.06,131.29,84389.0,128.8503,129.0862,128.8503,129.0764,84389.0
2025-03-31 11:35:00,131.28,131.78,131.23,131.77,184111.0,129.0665,129.5581,129.0174,129.5483,184111.0
2025-03-31 11:40:00,131.75,131.95,131.38,131.47,144185.0,129.5286,129.7252,129.1649,129.2533,144185.0
2025-03-31 11:45:00,131.46,131.67,131.38,131.57,77487.0,129.2435,129.45,129.1649,129.3517,77487.0
2025-03-31 11:50:00,131.58,131.59,131.35,131.39,78427.0,129.3615,129.3713,129.1354,129.1747,78427.0
2025-03-31 11:55:00,131.39,131.4,131.21,131.28,46535.0,129.1747,129.1845,128.9977,129.0665,46535.0
2025-03-31 12:00:00,131.25,131.48,131.23,131.36,31391.0,129.0371,129.2632,129.0174,129.1452,31391.0
2025-03-31 12:05:00,131.36,131.36,131.11,131.14,32822.0,129.1452,129.1452,128.8994,128.9289,32822.0
2025-03-31 12:10:00,131.15,131.19,130.92,131.05,47762.0,128.9387,128.9781,128.7126,128.8404,47762.0
2025-03-31 12:15:00,131.06,131.34,131.0,131.3,52883.0,128.8503,129.1255,128.7913,129.0862,52883.0
2025-03-31 12:20:00,131.3,131.35,131.17,131.28,26804.0,129.0862,129.1354,128.9584,129.0665,26804.0
2025-03-31 12:25:00,131.32,131.66,131.32,131.59,40836.0,129.1059,129.4401,129.1059,129.3713,40836.0
2025-03-31 12:30:00,131.58,131.62,131.45,131.57,57825.0,129.3615,129.4008,129.2337,129.3517,57825.0
2025-03-31 12:35:00,131.57,131.75,131.49,131.73,35875.0,129.3517,129.5286,129.273,129.509,35875.0
2025-03-31 12:40:00,131.76,131.79,131.62,131.73,36238.0,129.5385,129.5679,129.4008,129.509,36238.0
2025-03-31 12:45:00,131.72,131.8,131.65,131.72,26750.0,129.4991,129.5778,129.4303,129.4991,26750.0
2025-03-31 12:50:00,131.72,131.89,131.69,131.88,47158.0,129.4991,129.6663,129.4696,129.6564,47158.0
2025-03-31 12:55:00,131.87,131.87,131.39,131.42,57538.0,129.6466,129.6466,129.1747,129.2042,57538.0
2025-03-31 13:00:00,131.4,131.73,131.36,131.64,77143.0,129.1845,129.509,129.1452,129.4205,77143.0
2025-03-31 13:05:00,131.66,131.9,131.61,131.89,35074.0,129.4401,129.6761,129.391,129.6663,35074.0
2025-03-31 13:10:00,131.91,132.0,131.81,131.96,66293.0,129.6859,129.7744,129.5876,129.7351,66293.0
2025-03-31 13:15:00,131.97,131.98,131.73,131.74,30914.0,129.7449,129.7547,129.509,129.5188,30914.0
2025-03-31 13:20:00,131.75,131.9,131.63,131.87,37844.0,129.5286,129.6761,129.4106,129.6466,37844.0
2025-03-31 13:25:00,131.87,131.93,131.78,131.93,44242.0,129.6466,129.7056,129.5581,129.7056,44242.0
2025-03-31 13:30:00,131.93,132.14,131.84,132.11,75006.0,129.7056,129.912,129.6171,129.8826,75006.0
2025-03-31 13:35:00,132.13,132.23,132.03,132.21,53131.0,129.9022,130.0005,129.8039,129.9809,53131.0
2025-03-31 13:40:00,132.22,132.3,132.02,132.06,51836.0,129.9907,130.0693,129.7941,129.8334,51836.0
2025-03-31 13:45:00,132.06,132.06,131.7,132.01,52170.0,129.8334,129.8334,129.4795,129.7842,52170.0
2025-03-31 13:50:00,132.01,132.15,131.91,132.09,34511.0,129.7842,129.9219,129.6859,129.8629,34511.0
2025-03-31 13:55:00,132.11,132.12,131.85,131.89,34572.0,129.8826,129.8924,129.6269,129.6663,34572.0
2025-03-31 14:00:00,131.89,132.33,131.89,132.25,58409.0,129.6663,130.0988,129.6663,130.0202,58409.0
2025-03-31 14:05:00,132.25,132.53,132.21,132.51,77110.0,130.0202,130.2955,129.9809,130.2758,77110.0
2025-03-31 14:10:00,132.49,132.57,132.36,132.38,58602.0,130.2561,130.3348,130.1283,130.148,58602.0
2025-03-31 14:15:00,132.38,132.53,132.24,132.52,58291.0,130.148,130.2955,130.0104,130.2856,58291.0
2025-03-31 14:20:00,132.53,132.75,132.44,132.72,73177.0,130.2955,130.5118,130.207,130.4823,73177.0
2025-03-31 14:25:00,132.72,132.72,132.54,132.69,43893.0,130.4823,130.4823,130.3053,130.4528,43893.0
2025-03-31 14:30:00,132.69,132.75,132.54,132.6,50778.0,130.4528,130.5118,130.3053,130.3643,50778.0
2025-03-31 14:35:00,132.61,132.79,132.59,132.63,49703.0,130.3741,130.5511,130.3545,130.3938,49703.0
2025-03-31 14:40:00,132.63,132.63,132.47,132.49,43892.0,130.3938,130.3938,130.2365,130.2561,43892.0
2025-03-31 14:45:00,132.47,132.6,132.25,132.53,77963.0,130.2365,130.3643,130.0202,130.2955,77963.0
2025-03-31 14:50:00,132.53,132.75,132.5,132.69,46346.0,130.2955,130.5118,130.266,130.4528,46346.0
2025-03-31 14:55:00,132.67,132.69,132.4,132.42,40763.0,130.4331,130.4528,130.1677,130.1873,40763.0
2025-03-31 15:00:00,132.42,132.76,132.42,132.7,60364.0,130.1873,130.5216,130.1873,130.4626,60364.0
2025-03-31 15:05:00,132.7,132.84,132.68,132.73,57162.0,130.4626,130.6002,130.4429,130.4921,57162.0
2025-03-31 15:10:00,132.73,132.76,132.59,132.73,48882.0,130.4921,130.5216,130.3545,130.4921,48882.0
2025-03-31 15:15:00,132.72,132.83,132.68,132.74,66259.0,130.4823,130.5904,130.4429,130.5019,66259.0
2025-03-31 15:20:00,132.75,132.83,132.7,132.72,50211.0,130.5118,130.5904,130.4626,130.4823,50211.0
2025-03-31 15:25:00,132.7,132.7,132.47,132.56,52905.0,130.4626,130.4626,130.2365,130.325,52905.0
2025-03-31 15:30:00,132.56,132.72,132.47,132.68,61956.0,130.325,130.4823,130.2365,130.4429,61956.0
2025-03-31 15:35:00,132.67,132.7,132.52,132.62,56820.0,130.4331,130.4626,130.2856,130.384,56820.0
2025-03-31 15:40:00,132.62,132.87,132.61,132.69,79531.0,130.384,130.6297,130.3741,130.4528,79531.0
2025-03-31 15:45:00,132.64,132.74,132.5,132.52,85521.0,130.4036,130.5019,130.266,130.2856,85521.0
2025-03-31 15:50:00,132.5,132.62,132.22,132.44,145315.0,130.266,130.384,129.9907,130.207,145315.0
2025-03-31 15:55:00,132.44,132.46,132.15,132.21,313393.0,130.207,130.2266,129.9219,129.9809,313393.0
2025-04-01 09:30:00,132.75,133.88,132.49,132.81,503226.0,130.5118,131.6227,130.2561,130.5707,503226.0
2025-04-01 09:35:00,132.82,133.15,132.09,132.3,329370.0,130.5806,130.905,129.8629,130.0693,329370.0
2025-04-01 09:40:00,132.32,132.83,132.19,132.31,142197.0,130.089,130.5904,129.9612,130.0792,142197.0
2025-04-01 09:45:00,132.35,132.75,132.24,132.57,145285.0,130.1185,130.5118,130.0104,130.3348,145285.0
2025-04-01 09:50:00,132.6,132.62,132.0,132.34,166000.0,130.3643,130.384,129.7744,130.1087,166000.0
2025-04-01 09:55:00,132.34,133.03,132.05,132.75,180541.0,130.1087,130.787,129.8236,130.5118,180541.0
2025-04-01 10:00:00,132.8,133.47,132.66,133.17,220578.0,130.5609,131.2196,130.4233,130.9247,220578.0
2025-04-01 10:05:00,133.19,133.4,132.65,132.87,110730.0,130.9443,131.1508,130.4134,130.6297,110730.0
2025-04-01 10:10:00,132.89,133.05,132.58,132.64,122820.0,130.6494,130.8067,130.3446,130.4036,122820.0
2025-04-01 10:15:00,132.65,132.78,132.25,132.3,212322.0,130.4134,130.5413,130.0202,130.0693,212322.0
2025-04-01 10:20:00,132.28,132.57,131.94,132.53,137519.0,130.0497,130.3348,129.7154,130.2955,137519.0
2025-04-01 10:25:00,132.52,132.9,132.47,132.57,154395.0,130.2856,130.6592,130.2365,130.3348,154395.0
2025-04-01 10:30:00,132.58,132.84,132.46,132.7,60790.0,130.3446,130.6002,130.2266,130.4626,60790.0
2025-04-01 10:35:00,132.73,132.96,132.4,132.94,74408.0,130.4921,130.7182,130.1677,130.6986,74408.0
2025-04-01 10:40:00,132.91,133.23,132.76,133.09,148162.0,130.6691,130.9837,130.5216,130.846,148162.0
2025-04-01 10:45:00,133.06,133.23,132.86,132.97,88493.0,130.8165,130.9837,130.6199,130.7281,88493.0
2025-04-01 10:50:00,132.99,133.15,132.92,133.12,79380.0,130.7477,130.905,130.6789,130.8755,79380.0
2025-04-01 10:55:00,133.09,133.14,132.93,133.07,173803.0,130.846,130.8952,130.6887,130.8264,173803.0
2025-04-01 11:00:00,133.07,133.36,132.9,133.27,99279.0,130.8264,131.1115,130.6592,131.023,99279.0
2025-04-01 11:05:00,133.26,133.77,133.25,133.76,122649.0,131.0132,131.5146,131.0033,131.5047,122649.0
2025-04-01 11:10:00,133.75,133.95,133.6,133.85,151292.0,131.4949,131.6915,131.3474,131.5932,151292.0
2025-04-01 11:15:00,133.86,134.06,133.62,133.82,139509.0,131.603,131.7997,131.3671,131.5637,139509.0
2025-04-01 11:20:00,133.81,134.1,133.65,134.02,165944.0,131.5539,131.839,131.3966,131.7603,165944.0
2025-04-01 11:25:00,134.01,134.02,133.66,133.76,121025.0,131.7505,131.7603,131.4064,131.5047,121025.0
2025-04-01 11:30:00,133.75,133.81,133.53,133.59,81677.0,131.4949,131.5539,131.2786,131.3376,81677.0
2025-04-01 11:35:00,133.58,133.58,133.2,133.25,83631.0,131.3278,131.3278,130.9542,131.0033,83631.0
2025-04-01 11:40:00,133.27,133.27,132.94,133.03,164526.0,131.023,131.023,130.6986,130.787,164526.0
2025-04-01 11:45:00,133.03,133.29,132.71,132.77,80259.0,130.787,131.0427,130.4724,130.5314,80259.0
2025-04-01 11:50:00,132.78,132.78,132.37,132.46,187582.0,130.5413,130.5413,130.1382,130.2266,187582.0
2025-04-01 11:55:00,132.44,132.77,132.37,132.76,132491.0,130.207,130.5314,130.1382,130.5216,132491.0
2025-04-01 12:00:00,132.74,132.92,132.6,132.67,55612.0,130.5019,130.6789,130.3643,130.4331,55612.0
2025-04-01 12:05:00,132.68,132.85,132.66,132.77,34364.0,130.4429,130.6101,130.4233,130.5314,34364.0
2025-04-01 12:10:00,132.8,132.93,132.71,132.85,56683.0,130.5609,130.6887,130.4724,130.6101,56683.0
2025-04-01 12:15:00,132.86,133.14,132.84,133.05,62993.0,130.6199,130.8952,130.6002,130.8067,62993.0
2025-04-01 12:20:00,133.05,133.17,133.03,133.11,41912.0,130.8067,130.9247,130.787,130.8657,41912.0
2025-04-01 12:25:00,133.09,133.16,132.72,132.75,59730.0,130.846,130.9148,130.4823,130.5118,59730.0
2025-04-01 12:30:00,132.75,132.93,132.65,132.76,31898.0,130.5118,130.6887,130.4134,130.5216,31898.0
2025-04-01 12:35:00,132.75,132.88,132.53,132.56,35012.0,130.5118,130.6396,130.2955,130.325,35012.0
2025-04-01 12:40:00,132.55,132.56,132.4,132.46,27974.0,130.3151,130.325,130.1677,130.2266,27974.0
2025-04-01 12:45:00,132.43,132.66,132.42,132.65,21362.0,130.1972,130.4233,130.1873,130.4134,21362.0
2025-04-01 12:50:00,132.64,132.78,132.59,132.62,47977.0,130.4036,130.5413,130.3545,130.384,47977.0
2025-04-01 12:55:00,132.63,132.7,132.56,132.59,39080.0,130.3938,130.4626,130.325,130.3545,39080.0
2025-04-01 13:00:00,132.59,132.72,132.56,132.71,21061.0,130.3545,130.4823,130.325,130.4724,21061.0
2025-04-01 13:05:00,132.68,132.68,132.52,132.62,23293.0,130.4429,130.4429,130.2856,130.384,23293.0
2025-04-01 13:10:00,132.62,132.65,132.51,132.59,25300.0,130.384,130.4134,130.2758,130.3545,25300.0
2025-04-01 13:15:00,132.57,132.57,132.25,132.3,47483.0,130.3348,130.3348,130.0202,130.0693,47483.0
2025-04-01 13:20:00,132.29,132.41,132.24,132.33,30003.0,130.0595,130.1775,130.0104,130.0988,30003.0
2025-04-01 13:25:00,132.35,132.39,132.27,132.28,28708.0,130.1185,130.1578,130.0399,130.0497,28708.0
2025-04-01 13:30:00,132.28,132.53,132.22,132.24,21798.0,130.0497,130.2955,129.9907,130.0104,21798.0
2025-04-01 13:35:00,132.24,132.34,132.21,132.33,28187.0,130.0104,130.1087,129.9809,130.0988,28187.0
2025-04-01 13:40:00,132.33,132.4,132.02,132.06,54836.0,130.0988,130.1677,129.7941,129.8334,54836.0
2025-04-01 13:45:00,132.02,132.25,132.02,132.19,36799.0,129.7941,130.0202,129.7941,129.9612,36799.0
2025-04-01 13:50:00,132.18,132.31,132.16,132.23,46898.0,129.9514,130.0792,129.9317,130.0005,46898.0
2025-04-01 13:55:00,132.22,132.28,132.14,132.16,27653.0,129.9907,130.0497,129.912,129.9317,27653.0
2025-04-01 14:00:00,132.18,132.23,131.79,132.0,115960.0,129.9514,130.0005,129.5679,129.7744,115960.0
2025-04-01 14:05:00,132.02,132.17,131.86,131.92,58002.0,129.7941,129.9415,129.6368,129.6958,58002.0
2025-04-01 14:10:00,131.9,132.17,131.88,132.13,26274.0,129.6761,129.9415,129.6564,129.9022,26274.0
2025-04-01 14:15:00,132.11,132.11,131.82,131.89,54976.0,129.8826,129.8826,129.5974,129.6663,54976.0
2025-04-01 14:20:00,131.89,131.94,131.7,131.72,42080.0,129.6663,129.7154,129.4795,129.4991,42080.0
2025-04-01 14:25:00,131.71,131.98,131.68,131.73,61484.0,129.4893,129.7547,129.4598,129.509,61484.0
2025-04-01 14:30:00,131.76,131.86,131.66,131.69,37919.0,129.5385,129.6368,129.4401,129.4696,37919.0
2025-04-01 14:35:00,131.69,131.79,131.59,131.6,59875.0,129.4696,129.5679,129.3713,129.3811,59875.0
2025-04-01 14:40:00,131.6,131.77,131.53,131.75,55889.0,129.3811,129.5483,129.3123,129.5286,55889.0
2025-04-01 14:45:00,131.77,131.89,131.68,131.72,90954.0,129.5483,129.6663,129.4598,129.4991,90954.0
2025-04-01 14:50:00,131.74,132.07,131.72,132.06,102049.0,129.5188,129.8432,129.4991,129.8334,102049.0
2025-04-01 14:55:00,132.04,132.19,132.0,132.15,91232.0,129.8137,129.9612,129.7744,129.9219,91232.0
2025-04-01 15:00:00,132.17,132.85,132.13,132.26,145435.0,129.9415,130.6101,129.9022,130.03,145435.0
2025-04-01 15:05:00,132.28,132.45,132.25,132.35,55097.0,130.0497,130.2168,130.0202,130.1185,55097.0
2025-04-01 15:10:00,132.34,132.54,132.27,132.48,57274.0,130.1087,130.3053,130.0399,130.2463,57274.0
2025-04-01 15:15:00,132.49,132.56,132.33,132.39,33693.0,130.2561,130.325,130.0988,130.1578,33693.0
2025-04-01 15:20:00,132.39,132.53,132.38,132.51,48070.0,130.1578,130.2955,130.148,130.2758,48070.0
2025-04-01 15:25:00,132.52,132.55,132.4,132.46,55003.0,130.2856,130.3151,130.1677,130.2266,55003.0
2025-04-01 15:30:00,132.46,132.66,132.45,132.6,56608.0,130.2266,130.4233,130.2168,130.3643,56608.0
2025-04-01 15:35:00,132.58,132.85,132.55,132.84,63299.0,130.3446,130.6101,130.3151,130.6002,63299.0
2025-04-01 15:40:00,132.87,132.87,132.72,132.73,84886.0,130.6297,130.6297,130.4823,130.4921,84886.0
2025-04-01 15:45:00,132.74,133.0,132.71,132.86,117090.0,130.5019,130.7575,130.4724,130.6199,117090.0
2025-04-01 15:50:00,132.88,133.14,132.71,133.0,204798.0,130.6396,130.8952,130.4724,130.7575,204798.0
2025-04-01 15:55:00,132.96,133.0,132.65,132.76,386031.0,130.7182,130.7575,130.4134,130.5216,386031.0
2025-04-02 09:30:00,131.96,132.65,131.81,132.54,481757.0,129.7351,130.4134,129.5876,130.3053,481757.0
2025-04-02 09:35:00,132.54,132.83,131.73,131.76,322064.0,130.3053,130.5904,129.509,129.5385,322064.0
2025-04-02 09:40:00,131.78,132.0,131.07,131.15,262526.0,129.5581,129.7744,128.8601,128.9387,262526.0
2025-04-02 09:45:00,131.15,131.35,130.68,130.81,413249.0,128.9387,129.1354,128.4767,128.6045,413249.0
2025-04-02 09:50:00,130.84,131.16,130.52,130.56,264727.0,128.634,128.9486,128.3194,128.3587,264727.0
2025-04-02 09:55:00,130.59,130.85,130.11,130.6,387525.0,128.3882,128.6438,127.9163,128.398,387525.0
2025-04-02 10:00:00,130.58,131.18,130.44,130.88,237215.0,128.3783,128.9682,128.2407,128.6733,237215.0
2025-04-02 10:05:00,130.88,130.98,130.42,130.55,131494.0,128.6733,128.7716,128.221,128.3489,131494.0
2025-04-02 10:10:00,130.56,130.74,130.15,130.7,140509.0,128.3587,128.5356,127.9556,128.4963,140509.0
2025-04-02 10:15:00,130.71,130.73,130.3,130.53,112657.0,128.5062,128.5258,128.1031,128.3292,112657.0
2025-04-02 10:20:00,130.53,130.55,130.31,130.41,120928.0,128.3292,128.3489,128.1129,128.2112,120928.0
2025-04-02 10:25:00,130.39,130.45,129.93,130.31,299346.0,128.1916,128.2505,127.7393,128.1129,299346.0
2025-04-02 10:30:00,130.38,130.63,130.26,130.58,133673.0,128.1817,128.4275,128.0637,128.3783,133673.0
2025-04-02 10:35:00,130.59,130.74,130.2,130.42,117450.0,128.3882,128.5356,128.0048,128.221,117450.0
2025-04-02 10:40:00,130.41,130.65,130.3,130.32,68973.0,128.2112,128.4472,128.1031,128.1227,68973.0
2025-04-02 10:45:00,130.35,130.46,130.18,130.27,53901.0,128.1522,128.2604,127.9851,128.0736,53901.0
2025-04-02 10:50:00,130.27,130.39,130.13,130.22,100569.0,128.0736,128.1916,127.9359,128.0244,100569.0
2025-04-02 10:55:00,130.21,130.31,129.96,130.18,202560.0,128.0146,128.1129,127.7688,127.9851,202560.0
2025-04-02 11:00:00,130.16,130.4,130.02,130.34,141899.0,127.9654,128.2014,127.8278,128.1424,141899.0
2025-04-02 11:05:00,130.33,130.53,130.16,130.44,100948.0,128.1326,128.3292,127.9654,128.2407,100948.0
2025-04-02 11:10:00,130.44,130.44,130.07,130.11,125616.0,128.2407,128.2407,127.8769,127.9163,125616.0
2025-04-02 11:15:00,130.14,130.17,129.8,129.88,186175.0,127.9458,127.9753,127.6115,127.6902,186175.0
2025-04-02 11:20:00,129.89,130.14,129.85,130.08,230624.0,127.7,127.9458,127.6607,127.8868,230624.0
2025-04-02 11:25:00,130.1,130.2,129.86,130.12,182247.0,127.9064,128.0048,127.6705,127.9261,182247.0
2025-04-02 11:30:00,130.1,130.11,129.72,129.9,222715.0,127.9064,127.9163,127.5328,127.7098,222715.0
2025-04-02 11:35:00,129.89,129.95,129.74,129.94,130729.0,127.7,127.759,127.5525,127.7491,130729.0
2025-04-02 11:40:00,129.96,130.05,129.72,129.78,206615.0,127.7688,127.8573,127.5328,127.5918,206615.0
2025-04-02 11:45:00,129.8,129.81,129.5,129.64,202672.0,127.6115,127.6213,127.3166,127.4542,202672.0
2025-04-02 11:50:00,129.65,130.3,129.62,130.18,209171.0,127.464,128.1031,127.4345,127.9851,209171.0
2025-04-02 11:55:00,130.18,130.34,130.06,130.28,113843.0,127.9851,128.1424,127.8671,128.0834,113843.0
2025-04-02 12:00:00,130.26,130.56,130.19,130.4,190424.0,128.0637,128.3587,127.9949,128.2014,190424.0
2025-04-02 12:05:00,130.41,130.65,130.32,130.65,107937.0,128.2112,128.4472,128.1227,128.4472,107937.0
2025-04-02 12:10:00,130.65,130.99,130.52,130.99,226753.0,128.4472,128.7814,128.3194,128.7814,226753.0
2025-04-02 12:15:00,130.98,130.99,130.65,130.78,192499.0,128.7716,128.7814,128.4472,128.575,192499.0
2025-04-02 12:20:00,130.79,130.8,130.6,130.73,80318.0,128.5848,128.5946,128.398,128.5258,80318.0
2025-04-02 12:25:00,130.73,130.93,130.66,130.8,73243.0,128.5258,128.7224,128.457,128.5946,73243.0
2025-04-02 12:30:00,130.79,130.85,130.64,130.66,61506.0,128.5848,128.6438,128.4373,128.457,61506.0
2025-04-02 12:35:00,130.66,130.7,130.37,130.53,65542.0,128.457,128.4963,128.1719,128.3292,65542.0
2025-04-02 12:40:00,130.56,130.7,130.46,130.66,56811.0,128.3587,128.4963,128.2604,128.457,56811.0
2025-04-02 12:45:00,130.67,130.74,130.52,130.67,162553.0,128.4668,128.5356,128.3194,128.4668,162553.0
2025-04-02 12:50:00,130.69,131.4,130.68,131.3,404104.0,128.4865,129.1845,128.4767,129.0862,404104.0
2025-04-02 12:55:00,131.28,131.38,130.89,131.0,145656.0,129.0665,129.1649,128.6831,128.7913,145656.0
2025-04-02 13:00:00,131.0,131.45,130.91,131.39,108362.0,128.7913,129.2337,128.7028,129.1747,108362.0
2025-04-02 13:05:00,131.39,131.43,131.05,131.4,150779.0,129.1747,129.214,128.8404,129.1845,150779.0
2025-04-02 13:10:00,131.42,131.51,131.12,131.12,171492.0,129.2042,129.2927,128.9092,128.9092,171492.0
2025-04-02 13:15:00,131.18,131.18,130.67,130.69,103895.0,128.9682,128.9682,128.4668,128.4865,103895.0
2025-04-02 13:20:00,130.68,130.79,130.56,130.59,72247.0,128.4767,128.5848,128.3587,128.3882,72247.0
2025-04-02 13:25:00,130.59,130.62,130.44,130.51,80999.0,128.3882,128.4177,128.2407,128.3095,80999.0
2025-04-02 13:30:00,130.5,130.68,130.33,130.4,86517.0,128.2997,128.4767,128.1326,128.2014,86517.0
2025-04-02 13:35:00,130.38,130.42,130.22,130.38,93647.0,128.1817,128.221,128.0244,128.1817,93647.0
2025-04-02 13:40:00,130.42,130.42,130.08,130.22,86317.0,128.221,128.221,127.8868,128.0244,86317.0
2025-04-02 13:45:00,130.23,130.26,129.97,130.08,89652.0,128.0342,128.0637,127.7786,127.8868,89652.0
2025-04-02 13:50:00,130.07,130.08,129.93,130.02,80861.0,127.8769,127.8868,127.7393,127.8278,80861.0
2025-04-02 13:55:00,130.04,130.13,129.59,129.81,146735.0,127.8475,127.9359,127.405,127.6213,146735.0
2025-04-02 14:00:00,129.82,130.03,129.55,129.56,170785.0,127.6312,127.8376,127.3657,127.3755,170785.0
2025-04-02 14:05:00,129.58,129.63,129.15,129.63,222324.0,127.3952,127.4444,126.9725,127.4444,222324.0
2025-04-02 14:10:00,129.63,129.88,129.5,129.8,118454.0,127.4444,127.6902,127.3166,127.6115,118454.0
2025-04-02 14:15:00,129.83,129.93,129.68,129.9,100137.0,127.641,127.7393,127.4935,127.7098,100137.0
2025-04-02 14:20:00,129.91,129.96,129.71,129.74,83185.0,127.7196,127.7688,127.523,127.5525,83185.0
2025-04-02 14:25:00,129.74,129.86,129.57,129.6,54608.0,127.5525,127.6705,127.3854,127.4149,54608.0
2025-04-02 14:30:00,129.6,129.87,129.55,129.84,118101.0,127.4149,127.6803,127.3657,127.6508,118101.0
2025-04-02 14:35:00,129.85,130.1,129.85,130.08,88396.0,127.6607,127.9064,127.6607,127.8868,88396.0
2025-04-02 14:40:00,130.09,130.16,129.91,129.99,50327.0,127.8966,127.9654,127.7196,127.7983,50327.0
2025-04-02 14:45:00,129.98,130.15,129.95,130.04,78031.0,127.7885,127.9556,127.759,127.8475,78031.0
2025-04-02 14:50:00,130.01,130.23,129.89,130.12,99658.0,127.818,128.0342,127.7,127.9261,99658.0
2025-04-02 14:55:00,130.11,130.14,129.83,129.91,78617.0,127.9163,127.9458,127.641,127.7196,78617.0
2025-04-02 15:00:00,129.93,130.16,129.9,130.1,99670.0,127.7393,127.9654,127.7098,127.9064,99670.0
2025-04-02 15:05:00,130.1,130.18,129.95,130.03,126382.0,127.9064,127.9851,127.759,127.8376,126382.0
2025-04-02 15:10:00,130.03,130.09,129.89,129.95,86943.0,127.8376,127.8966,127.7,127.759,86943.0
2025-04-02 15:15:00,129.94,130.11,129.91,129.93,95639.0,127.7491,127.9163,127.7196,127.7393,95639.0
2025-04-02 15:20:00,129.93,130.0,129.29,129.32,341624.0,127.7393,127.8081,127.1101,127.1396,341624.0
2025-04-02 15:25:00,129.34,129.99,129.32,129.92,153654.0,127.1593,127.7983,127.1396,127.7295,153654.0
2025-04-02 15:30:00,129.91,130.18,129.84,130.13,125645.0,127.7196,127.9851,127.6508,127.9359,125645.0
2025-04-02 15:35:00,130.11,130.24,130.05,130.11,94029.0,127.9163,128.0441,127.8573,127.9163,94029.0
2025-04-02 15:40:00,130.11,130.25,130.06,130.11,110434.0,127.9163,128.0539,127.8671,127.9163,110434.0
2025-04-02 15:45:00,130.11,130.3,130.11,130.17,176442.0,127.9163,128.1031,127.9163,127.9753,176442.0
2025-04-02 15:50:00,130.16,130.25,129.75,129.84,608621.0,127.9654,128.0539,127.5623,127.6508,608621.0
2025-04-02 15:55:00,129.87,129.94,129.6,129.72,884440.0,127.6803,127.7491,127.4149,127.5328,884440.0
2025-04-03 09:30:00,125.65,128.63,125.5,127.95,1754433.0,123.5315,126.4612,123.384,125.7927,1754433.0
2025-04-03 09:35:00,128.02,128.5,127.35,128.07,1001384.0,125.8615,126.3334,125.2028,125.9107,1001384.0
2025-04-03 09:40:00,128.07,128.28,127.18,127.38,461503.0,125.9107,126.1171,125.0357,125.2323,461503.0
2025-04-03 09:45:00,127.37,128.35,127.29,127.88,551572.0,125.2225,126.1859,125.1438,125.7239,551572.0
2025-04-03 09:50:00,127.88,129.26,127.88,129.11,834887.0,125.7239,127.0806,125.7239,126.9331,834887.0
2025-04-03 09:55:00,129.08,130.31,128.9,129.7,1151604.0,126.9036,128.1129,126.7267,127.5132,1151604.0
2025-04-03 10:00:00,129.66,130.19,128.87,128.98,629697.0,127.4739,127.9949,126.6972,126.8053,629697.0
2025-04-03 10:05:00,128.91,129.6,128.57,129.23,530833.0,126.7365,127.4149,126.4022,127.0511,530833.0
2025-04-03 10:10:00,129.24,129.75,128.8,129.23,464231.0,127.0609,127.5623,126.6284,127.0511,464231.0
2025-04-03 10:15:00,129.26,130.67,129.26,130.5,963199.0,127.0806,128.4668,127.0806,128.2997,963199.0
2025-04-03 10:20:00,130.5,130.65,129.82,130.12,486926.0,128.2997,128.4472,127.6312,127.9261,486926.0
2025-04-03 10:25:00,130.14,130.5,129.83,130.05,369047.0,127.9458,128.2997,127.641,127.8573,369047.0
2025-04-03 10:30:00,130.07,130.49,129.36,129.4,278104.0,127.8769,128.2899,127.1789,127.2182,278104.0
2025-04-03 10:35:00,129.38,129.46,129.05,129.08,348272.0,127.1986,127.2772,126.8741,126.9036,348272.0
2025-04-03 10:40:00,129.08,129.29,128.62,128.83,346490.0,126.9036,127.1101,126.4514,126.6579,346490.0
2025-04-03 10:45:00,128.82,129.08,128.61,128.84,299432.0,126.648,126.9036,126.4416,126.6677,299432.0
2025-04-03 10:50:00,128.8,128.87,128.3,128.5,333409.0,126.6284,126.6972,126.1368,126.3334,333409.0
2025-04-03 10:55:00,128.5,128.74,128.32,128.32,257843.0,126.3334,126.5694,126.1565,126.1565,257843.0
2025-04-03 11:00:00,128.3,128.98,128.23,128.97,315259.0,126.1368,126.8053,126.068,126.7955,315259.0
2025-04-03 11:05:00,128.94,128.96,128.42,128.58,245799.0,126.766,126.7857,126.2548,126.4121,245799.0
2025-04-03 11:10:00,128.59,128.87,128.28,128.41,212890.0,126.4219,126.6972,126.1171,126.2449,212890.0
2025-04-03 11:15:00,128.44,128.78,128.39,128.43,142168.0,126.2744,126.6087,126.2253,126.2646,142168.0
2025-04-03 11:20:00,128.41,128.51,128.01,128.18,173266.0,126.2449,126.3432,125.8517,126.0188,173266.0
2025-04-03 11:25:00,128.13,128.5,128.08,128.47,97667.0,125.9697,126.3334,125.9205,126.3039,97667.0
2025-04-03 11:30:00,128.49,128.8,128.49,128.65,215787.0,126.3236,126.6284,126.3236,126.4809,215787.0
2025-04-03 11:35:00,128.65,129.0,128.53,128.74,177161.0,126.4809,126.825,126.3629,126.5694,177161.0
2025-04-03 11:40:00,128.74,129.06,128.62,129.01,196346.0,126.5694,126.884,126.4514,126.8348,196346.0
2025-04-03 11:45:00,129.02,129.14,128.77,128.86,165831.0,126.8447,126.9626,126.5989,126.6873,165831.0
2025-04-03 11:50:00,128.83,128.86,128.67,128.86,182730.0,126.6579,126.6873,126.5006,126.6873,182730.0
2025-04-03 11:55:00,128.87,129.13,128.82,129.03,119394.0,126.6972,126.9528,126.648,126.8545,119394.0
2025-04-03 12:00:00,129.01,129.53,128.99,129.33,130158.0,126.8348,127.3461,126.8152,127.1494,130158.0
2025-04-03 12:05:00,129.38,129.46,129.17,129.22,79936.0,127.1986,127.2772,126.9921,127.0413,79936.0
2025-04-03 12:10:00,129.23,129.54,129.14,129.52,142247.0,127.0511,127.3559,126.9626,127.3362,142247.0
2025-04-03 12:15:00,129.53,129.71,129.43,129.69,120633.0,127.3461,127.523,127.2477,127.5034,120633.0
2025-04-03 12:20:00,129.69,129.87,129.6,129.85,190233.0,127.5034,127.6803,127.4149,127.6607,190233.0
2025-04-03 12:25:00,129.83,129.84,129.48,129.77,140359.0,127.641,127.6508,127.2969,127.582,140359.0
2025-04-03 12:30:00,129.77,129.85,129.42,129.47,108636.0,127.582,127.6607,127.2379,127.2871,108636.0
2025-04-03 12:35:00,129.46,129.49,129.21,129.39,98878.0,127.2772,127.3067,127.0314,127.2084,98878.0
2025-04-03 12:40:00,129.4,129.65,129.29,129.3,125034.0,127.2182,127.464,127.1101,127.1199,125034.0
2025-04-03 12:45:00,129.31,129.6,129.25,129.6,137376.0,127.1298,127.4149,127.0708,127.4149,137376.0
2025-04-03 12:50:00,129.61,129.64,129.35,129.43,113734.0,127.4247,127.4542,127.1691,127.2477,113734.0
2025-04-03 12:55:00,129.41,129.61,129.39,129.54,103581.0,127.2281,127.4247,127.2084,127.3559,103581.0
2025-04-03 13:00:00,129.56,129.69,129.36,129.41,152062.0,127.3755,127.5034,127.1789,127.2281,152062.0
2025-04-03 13:05:00,129.45,129.66,129.35,129.37,130040.0,127.2674,127.4739,127.1691,127.1887,130040.0
2025-04-03 13:10:00,129.36,129.69,129.27,129.69,369931.0,127.1789,127.5034,127.0904,127.5034,369931.0
2025-04-03 13:15:00,129.67,129.76,129.46,129.66,225146.0,127.4837,127.5722,127.2772,127.4739,225146.0
2025-04-03 13:20:00,129.64,129.68,129.3,129.34,136817.0,127.4542,127.4935,127.1199,127.1593,136817.0
2025-04-03 13:25:00,129.36,129.37,129.06,129.09,271301.0,127.1789,127.1887,126.884,126.9135,271301.0
2025-04-03 13:30:00,129.09,129.43,129.04,129.42,94235.0,126.9135,127.2477,126.8643,127.2379,94235.0
2025-04-03 13:35:00,129.43,129.75,129.42,129.69,86777.0,127.2477,127.5623,127.2379,127.5034,86777.0
2025-04-03 13:40:00,129.67,129.84,129.65,129.75,103165.0,127.4837,127.6508,127.464,127.5623,103165.0
2025-04-03 13:45:00,129.74,129.77,129.54,129.6,124145.0,127.5525,127.582,127.3559,127.4149,124145.0
2025-04-03 13:50:00,129.6,129.79,129.56,129.74,97867.0,127.4149,127.6017,127.3755,127.5525,97867.0
2025-04-03 13:55:00,129.74,129.99,129.71,129.77,116157.0,127.5525,127.7983,127.523,127.582,116157.0
2025-04-03 14:00:00,129.75,129.93,129.75,129.86,98582.0,127.5623,127.7393,127.5623,127.6705,98582.0
2025-04-03 14:05:00,129.86,129.96,129.32,129.37,246371.0,127.6705,127.7688,127.1396,127.1887,246371.0
2025-04-03 14:10:00,129.37,129.37,128.88,128.94,258572.0,127.1887,127.1887,126.707,126.766,258572.0
2025-04-03 14:15:00,128.93,129.06,128.63,128.82,201818.0,126.7562,126.884,126.4612,126.648,201818.0
2025-04-03 14:20:00,128.83,128.93,128.66,128.71,142389.0,126.6579,126.7562,126.4907,126.5399,142389.0
2025-04-03 14:25:00,128.71,128.95,128.64,128.76,112284.0,126.5399,126.7758,126.4711,126.589,112284.0
2025-04-03 14:30:00,128.75,128.98,128.47,128.8,189715.0,126.5792,126.8053,126.3039,126.6284,189715.0
2025-04-03 14:35:00,128.79,129.38,128.79,129.28,137758.0,126.6185,127.1986,126.6185,127.1003,137758.0
2025-04-03 14:40:00,129.28,129.49,129.23,129.38,126374.0,127.1003,127.3067,127.0511,127.1986,126374.0
2025-04-03 14:45:00,129.36,129.46,129.22,129.27,125102.0,127.1789,127.2772,127.0413,127.0904,125102.0
2025-04-03 14:50:00,129.28,129.43,129.16,129.19,145902.0,127.1003,127.2477,126.9823,127.0118,145902.0
2025-04-03 14:55:00,129.19,129.26,128.92,129.12,160048.0,127.0118,127.0806,126.7463,126.943,160048.0
2025-04-03 15:00:00,129.13,129.49,128.99,129.44,341417.0,126.9528,127.3067,126.8152,127.2576,341417.0
2025-04-03 15:05:00,129.44,129.65,129.39,129.46,174933.0,127.2576,127.464,127.2084,127.2772,174933.0
2025-04-03 15:10:00,129.47,129.52,129.25,129.25,191499.0,127.2871,127.3362,127.0708,127.0708,191499.0
2025-04-03 15:15:00,129.26,129.27,128.8,128.94,158787.0,127.0806,127.0904,126.6284,126.766,158787.0
2025-04-03 15:20:00,128.94,129.03,128.8,129.0,214296.0,126.766,126.8545,126.6284,126.825,214296.0
2025-04-03 15:25:00,129.0,129.09,128.81,128.84,163312.0,126.825,126.9135,126.6382,126.6677,163312.0
2025-04-03 15:30:00,128.84,128.91,128.54,128.69,230366.0,126.6677,126.7365,126.3727,126.5202,230366.0
2025-04-03 15:35:00,128.69,128.81,128.6,128.74,215272.0,126.5202,126.6382,126.4317,126.5694,215272.0
2025-04-03 15:40:00,128.74,129.17,128.7,129.15,240233.0,126.5694,126.9921,126.53,126.9725,240233.0
2025-04-03 15:45:00,129.15,129.16,128.84,128.98,276471.0,126.9725,126.9823,126.6677,126.8053,276471.0
2025-04-03 15:50:00,128.97,129.27,128.96,129.25,377913.0,126.7955,127.0904,126.7857,127.0708,377913.0
2025-04-03 15:55:00,129.25,129.5,129.16,129.39,767043.0,127.0708,127.3166,126.9823,127.2084,767043.0
2025-04-04 09:30:00,117.57,118.87,117.43,117.85,299431.0,115.5877,116.8658,115.4501,115.863,299431.0
2025-04-04 09:35:00,117.85,118.0,116.25,116.51,2793686.0,115.863,116.0105,114.29,114.5456,2793686.0
2025-04-04 09:40:00,116.5,117.47,114.65,117.21,2805256.0,114.5357,115.4894,112.7169,115.2338,2805256.0
2025-04-04 09:45:00,117.21,118.38,116.58,118.09,1281775.0,115.2338,116.384,114.6144,116.0989,1281775.0
2025-04-04 09:50:00,118.11,118.5,117.7,117.82,903066.0,116.1186,116.502,115.7155,115.8335,903066.0
2025-04-04 09:55:00,117.82,118.11,116.6,117.58,1195880.0,115.8335,116.1186,114.6341,115.5975,1195880.0
2025-04-04 10:00:00,117.57,118.04,117.07,118.01,790111.0,115.5877,116.0498,115.0961,116.0203,790111.0
2025-04-04 10:05:00,118.01,118.07,116.6,116.68,616398.0,116.0203,116.0793,114.6341,114.7127,616398.0
2025-04-04 10:10:00,116.68,116.83,116.0,116.26,739600.0,114.7127,114.8602,114.0442,114.2998,739600.0
2025-04-04 10:15:00,116.26,116.28,115.55,115.94,684210.0,114.2998,114.3195,113.6018,113.9852,684210.0
2025-04-04 10:20:00,115.93,116.38,115.5,115.68,562417.0,113.9754,114.4178,113.5526,113.7296,562417.0
2025-04-04 10:25:00,115.69,115.76,114.8,115.07,690104.0,113.7394,113.8082,112.8644,113.1299,690104.0
2025-04-04 10:30:00,115.05,115.62,114.27,114.28,622377.0,113.1102,113.6706,112.3433,112.3532,622377.0
2025-04-04 10:35:00,114.29,114.55,113.7,113.93,1031587.0,112.363,112.6186,111.783,112.0091,1031587.0
2025-04-04 10:40:00,113.92,114.05,112.83,112.9,703756.0,111.9992,112.1271,110.9276,110.9964,703756.0
2025-04-04 10:45:00,112.88,112.99,111.66,111.84,1233970.0,110.9768,111.0849,109.7773,109.9543,1233970.0
2025-04-04 10:50:00,111.84,114.03,111.3,113.21,1410815.0,109.9543,112.1074,109.4234,111.3012,1410815.0
2025-04-04 10:55:00,113.22,114.85,113.17,114.55,548983.0,111.311,112.9136,111.2619,112.6186,548983.0
2025-04-04 11:00:00,114.55,116.5,114.21,116.45,875232.0,112.6186,114.5357,112.2844,114.4866,875232.0
2025-04-04 11:05:00,116.45,116.57,114.71,115.23,806579.0,114.4866,114.6046,112.7759,113.2872,806579.0
2025-04-04 11:10:00,115.21,116.66,115.21,116.28,453633.0,113.2675,114.693,113.2675,114.3195,453633.0
2025-04-04 11:15:00,116.27,117.15,116.14,116.16,764275.0,114.3096,115.1748,114.1818,114.2015,764275.0
2025-04-04 11:20:00,116.2,116.74,116.09,116.72,478003.0,114.2408,114.7717,114.1327,114.752,478003.0
2025-04-04 11:25:00,116.67,116.67,115.6,115.73,496337.0,114.7029,114.7029,113.6509,113.7787,496337.0
2025-04-04 11:30:00,115.73,115.96,115.1,115.55,527596.0,113.7787,114.0048,113.1593,113.6018,527596.0
2025-04-04 11:35:00,115.56,115.68,114.63,115.15,513181.0,113.6116,113.7296,112.6973,113.2085,513181.0
2025-04-04 11:40:00,115.16,115.76,115.0,115.47,363697.0,113.2183,113.8082,113.061,113.5231,363697.0
2025-04-04 11:45:00,115.45,116.42,115.0,115.7,841155.0,113.5034,114.4571,113.061,113.7492,841155.0
2025-04-04 11:50:00,115.67,116.06,115.24,115.41,227338.0,113.7197,114.1032,113.297,113.4641,227338.0
2025-04-04 11:55:00,115.43,115.56,114.86,114.89,233341.0,113.4838,113.6116,112.9234,112.9529,233341.0
2025-04-04 12:00:00,114.89,115.15,114.73,114.77,301035.0,112.9529,113.2085,112.7956,112.8349,301035.0
2025-04-04 12:05:00,114.77,115.31,114.45,114.87,388915.0,112.8349,113.3658,112.5203,112.9332,388915.0
2025-04-04 12:10:00,114.85,115.47,114.69,115.37,166660.0,112.9136,113.5231,112.7563,113.4248,166660.0
2025-04-04 12:15:00,115.41,115.55,114.65,114.84,322734.0,113.4641,113.6018,112.7169,112.9037,322734.0
2025-04-04 12:20:00,114.84,114.93,114.5,114.63,190212.0,112.9037,112.9922,112.5695,112.6973,190212.0
2025-04-04 12:25:00,114.66,114.95,114.54,114.64,156157.0,112.7268,113.0119,112.6088,112.7071,156157.0
2025-04-04 12:30:00,114.64,115.1,114.53,114.78,212458.0,112.7071,113.1593,112.599,112.8447,212458.0
2025-04-04 12:35:00,114.83,115.5,114.64,115.3,221562.0,112.8939,113.5526,112.7071,113.356,221562.0
2025-04-04 12:40:00,115.29,115.43,114.9,114.91,150481.0,113.3461,113.4838,112.9627,112.9726,150481.0
2025-04-04 12:45:00,114.93,115.11,114.8,114.9,196882.0,112.9922,113.1692,112.8644,112.9627,196882.0
2025-04-04 12:50:00,114.86,114.88,114.41,114.72,214549.0,112.9234,112.9431,112.481,112.7858,214549.0
2025-04-04 12:55:00,114.71,114.95,114.61,114.75,167370.0,112.7759,113.0119,112.6776,112.8153,167370.0
2025-04-04 13:00:00,114.73,115.0,114.58,114.69,256435.0,112.7956,113.061,112.6481,112.7563,256435.0
2025-04-04 13:05:00,114.67,114.75,114.18,114.22,213423.0,112.7366,112.8153,112.2549,112.2942,213423.0
2025-04-04 13:10:00,114.2,114.28,113.71,113.97,270774.0,112.2745,112.3532,111.7928,112.0484,270774.0
2025-04-04 13:15:00,113.93,114.08,113.56,113.73,168791.0,112.0091,112.1565,111.6453,111.8124,168791.0
2025-04-04 13:20:00,113.7,114.35,113.7,114.32,169207.0,111.783,112.422,111.783,112.3925,169207.0
2025-04-04 13:25:00,114.35,114.47,113.92,113.96,168463.0,112.422,112.54,111.9992,112.0386,168463.0
2025-04-04 13:30:00,113.94,114.17,113.69,114.08,158560.0,112.0189,112.245,111.7731,112.1565,158560.0
2025-04-04 13:35:00,114.05,114.74,114.0,114.73,232298.0,112.1271,112.8054,112.0779,112.7956,232298.0
2025-04-04 13:40:00,114.7,115.0,114.55,114.71,175768.0,112.7661,113.061,112.6186,112.7759,175768.0
2025-04-04 13:45:00,114.72,115.27,114.54,115.19,220358.0,112.7858,113.3265,112.6088,113.2478,220358.0
2025-04-04 13:50:00,115.19,115.22,114.88,115.12,186923.0,113.2478,113.2773,112.9431,113.179,186923.0
2025-04-04 13:55:00,115.15,115.26,114.86,115.07,185112.0,113.2085,113.3167,112.9234,113.1299,185112.0
2025-04-04 14:00:00,115.08,115.51,115.04,115.2,217233.0,113.1397,113.5624,113.1004,113.2577,217233.0
2025-04-04 14:05:00,115.18,115.28,114.86,114.98,152338.0,113.238,113.3363,112.9234,113.0414,152338.0
2025-04-04 14:10:00,114.99,115.02,114.5,114.54,174859.0,113.0512,113.0807,112.5695,112.6088,174859.0
2025-04-04 14:15:00,114.54,114.54,113.95,114.17,212225.0,112.6088,112.6088,112.0287,112.245,212225.0
2025-04-04 14:20:00,114.15,114.87,114.14,114.44,315930.0,112.2254,112.9332,112.2155,112.5105,315930.0
2025-04-04 14:25:00,114.43,114.52,114.14,114.18,272312.0,112.5006,112.5891,112.2155,112.2549,272312.0
2025-04-04 14:30:00,114.19,114.46,114.02,114.36,189904.0,112.2647,112.5301,112.0976,112.4318,189904.0
2025-04-04 14:35:00,114.34,114.42,114.0,114.12,118715.0,112.4122,112.4908,112.0779,112.1959,118715.0
2025-04-04 14:40:00,114.15,114.31,113.83,113.83,176503.0,112.2254,112.3827,111.9108,111.9108,176503.0
2025-04-04 14:45:00,113.83,113.91,113.6,113.61,330212.0,111.9108,111.9894,111.6846,111.6945,330212.0
2025-04-04 14:50:00,113.62,113.94,113.33,113.79,315836.0,111.7043,112.0189,111.4192,111.8714,315836.0
2025-04-04 14:55:00,113.72,113.9,113.43,113.78,201824.0,111.8026,111.9796,111.5175,111.8616,201824.0
2025-04-04 15:00:00,113.78,114.29,113.77,114.23,216510.0,111.8616,112.363,111.8518,112.304,216510.0
2025-04-04 15:05:00,114.19,114.5,114.1,114.23,206202.0,112.2647,112.5695,112.1762,112.304,206202.0
2025-04-04 15:10:00,114.25,114.75,114.18,114.63,260556.0,112.3237,112.8153,112.2549,112.6973,260556.0
2025-04-04 15:15:00,114.63,114.64,114.12,114.19,240431.0,112.6973,112.7071,112.1959,112.2647,240431.0
2025-04-04 15:20:00,114.19,114.86,114.19,114.82,247500.0,112.2647,112.9234,112.2647,112.8841,247500.0
2025-04-04 15:25:00,114.83,115.07,114.71,114.79,191341.0,112.8939,113.1299,112.7759,112.8546,191341.0
2025-04-04 15:30:00,114.79,115.66,114.61,115.58,282855.0,112.8546,113.7099,112.6776,113.6313,282855.0
2025-04-04 15:35:00,115.56,115.91,115.34,115.7,560416.0,113.6116,113.9557,113.3953,113.7492,560416.0
2025-04-04 15:40:00,115.73,116.09,115.57,116.07,464303.0,113.7787,114.1327,113.6214,114.113,464303.0
2025-04-04 15:45:00,116.07,116.63,116.01,116.58,587943.0,114.113,114.6636,114.054,114.6144,587943.0
2025-04-04 15:50:00,116.57,116.91,116.45,116.56,980130.0,114.6046,114.9388,114.4866,114.5947,980130.0
2025-04-04 15:55:00,116.58,116.8,116.28,116.52,1335009.0,114.6144,114.8307,114.3195,114.5554,1335009.0
2025-04-07 09:30:00,106.62,109.25,106.58,108.23,2335496.0,104.8223,107.408,104.783,106.4052,2335496.0
2025-04-07 09:35:00,108.22,108.37,105.36,106.2,1438035.0,106.3953,106.5428,103.5836,104.4094,1438035.0
2025-04-07 09:40:00,106.2,106.67,105.15,106.35,1191035.0,104.4094,104.8715,103.3771,104.5569,1191035.0
2025-04-07 09:45:00,106.34,107.23,105.99,107.01,1146833.0,104.547,105.422,104.2029,105.2058,1146833.0
2025-04-07 09:50:00,107.01,108.86,106.98,108.84,1139418.0,105.2058,107.0246,105.1763,107.0049,1139418.0
2025-04-07 09:55:00,108.85,110.2,108.68,109.86,1215158.0,107.0147,108.342,106.8476,108.0077,1215158.0
2025-04-07 10:00:00,109.86,110.75,109.51,109.94,1079924.0,108.0077,108.8827,107.6636,108.0863,1079924.0
2025-04-07 10:05:00,109.94,110.55,108.93,109.01,899956.0,108.0863,108.6861,107.0934,107.172,899956.0
2025-04-07 10:10:00,109.01,112.97,108.98,112.45,1396289.0,107.172,111.0653,107.1425,110.554,1396289.0
2025-04-07 10:15:00,112.5,114.12,111.12,111.21,1264137.0,110.6032,112.1959,109.2465,109.3349,1264137.0
2025-04-07 10:20:00,111.19,111.69,108.5,108.77,950996.0,109.3153,109.8068,106.6706,106.9361,950996.0
2025-04-07 10:25:00,108.76,109.6,107.85,108.0,598715.0,106.9262,107.7521,106.0316,106.1791,598715.0
2025-04-07 10:30:00,108.0,110.1,107.92,109.05,470987.0,106.1791,108.2437,106.1004,107.2114,470987.0
2025-04-07 10:35:00,109.1,109.35,107.45,107.78,475820.0,107.2605,107.5063,105.6383,105.9628,475820.0
2025-04-07 10:40:00,107.76,108.85,107.64,108.78,386313.0,105.9431,107.0147,105.8251,106.9459,386313.0
2025-04-07 10:45:00,108.75,109.0,108.31,108.79,246753.0,106.9164,107.1622,106.4838,106.9557,246753.0
2025-04-07 10:50:00,108.79,110.58,108.77,110.46,352805.0,106.9557,108.7156,106.9361,108.5976,352805.0
2025-04-07 10:55:00,110.48,110.48,109.6,109.86,296005.0,108.6172,108.6172,107.7521,108.0077,296005.0
2025-04-07 11:00:00,109.88,110.84,109.69,110.38,300034.0,108.0274,108.9712,107.8406,108.5189,300034.0
2025-04-07 11:05:00,110.4,110.42,109.23,109.42,334944.0,108.5386,108.5583,107.3883,107.5751,334944.0
2025-04-07 11:10:00,109.42,109.76,107.0,107.33,744986.0,107.5751,107.9094,105.1959,105.5204,744986.0
2025-04-07 11:15:00,107.33,108.6,106.54,107.91,1102053.0,105.5204,106.7689,104.7437,106.0906,1102053.0
2025-04-07 11:20:00,107.87,108.5,106.37,106.45,518421.0,106.0513,106.6706,104.5765,104.6552,518421.0
2025-04-07 11:25:00,106.44,106.89,105.52,105.53,796341.0,104.6454,105.0878,103.7409,103.7507,796341.0
2025-04-07 11:30:00,105.53,106.55,105.22,106.33,774270.0,103.7507,104.7535,103.4459,104.5372,774270.0
2025-04-07 11:35:00,106.31,106.78,105.46,105.46,504069.0,104.5176,104.9796,103.6819,103.6819,504069.0
2025-04-07 11:40:00,105.44,106.9,105.43,106.82,465966.0,103.6622,105.0976,103.6524,105.019,465966.0
2025-04-07 11:45:00,106.82,106.85,105.95,105.96,528719.0,105.019,105.0484,104.1636,104.1735,528719.0
2025-04-07 11:50:00,105.97,106.34,105.12,105.17,510942.0,104.1833,104.547,103.3476,103.3968,510942.0
2025-04-07 11:55:00,105.18,105.51,104.11,104.17,556172.0,103.4066,103.731,102.3546,102.4136,556172.0
2025-04-07 12:00:00,104.15,104.45,103.45,103.76,612152.0,102.394,102.6889,101.7058,102.0105,612152.0
2025-04-07 12:05:00,103.78,103.9,102.96,103.28,605205.0,102.0302,102.1482,101.224,101.5386,605205.0
2025-04-07 12:10:00,103.27,103.67,102.81,103.0,550169.0,101.5288,101.9221,101.0766,101.2634,550169.0
2025-04-07 12:15:00,102.99,103.53,102.64,103.3,484391.0,101.2535,101.7844,100.9094,101.5583,484391.0
2025-04-07 12:20:00,103.33,103.89,103.14,103.53,403452.0,101.5878,102.1384,101.401,101.7844,403452.0
2025-04-07 12:25:00,103.49,104.22,103.36,103.77,312520.0,101.7451,102.4628,101.6173,102.0204,312520.0
2025-04-07 12:30:00,103.77,104.96,103.55,104.86,560872.0,102.0204,103.1903,101.8041,103.092,560872.0
2025-04-07 12:35:00,104.87,105.0,104.26,104.3,341594.0,103.1018,103.2296,102.5021,102.5414,341594.0
2025-04-07 12:40:00,104.33,104.62,103.86,104.02,205887.0,102.5709,102.856,102.1089,102.2662,205887.0
2025-04-07 12:45:00,103.99,103.99,103.06,103.28,223231.0,102.2367,102.2367,101.3224,101.5386,223231.0
2025-04-07 12:50:00,103.29,103.76,102.98,103.7,300209.0,101.5485,102.0105,101.2437,101.9516,300209.0
2025-04-07 12:55:00,103.7,103.71,103.05,103.23,324284.0,101.9516,101.9614,101.3125,101.4895,324284.0
2025-04-07 13:00:00,103.23,105.18,103.22,103.92,565323.0,101.4895,103.4066,101.4797,102.1679,565323.0
2025-04-07 13:05:00,103.94,104.46,103.78,104.28,251702.0,102.1875,102.6987,102.0302,102.5218,251702.0
2025-04-07 13:10:00,104.29,105.12,104.14,105.02,298769.0,102.5316,103.3476,102.3841,103.2493,298769.0
2025-04-07 13:15:00,105.02,105.54,104.81,105.34,282980.0,103.2493,103.7605,103.0428,103.5639,282980.0
2025-04-07 13:20:00,105.34,105.39,104.89,105.05,267503.0,103.5639,103.6131,103.1215,103.2788,267503.0
2025-04-07 13:25:00,105.03,105.65,104.44,105.59,261666.0,103.2591,103.8687,102.6791,103.8097,261666.0
2025-04-07 13:30:00,105.59,106.17,105.42,106.15,694938.0,103.8097,104.3799,103.6426,104.3603,694938.0
2025-04-07 13:35:00,106.13,106.82,105.93,106.67,305584.0,104.3406,105.019,104.144,104.8715,305584.0
2025-04-07 13:40:00,106.69,106.82,105.83,105.88,275070.0,104.8911,105.019,104.0456,104.0948,275070.0
2025-04-07 13:45:00,105.89,106.5,105.58,106.05,338662.0,104.1046,104.7044,103.7999,104.2619,338662.0
2025-04-07 13:50:00,106.05,106.72,105.86,106.5,324083.0,104.2619,104.9206,104.0751,104.7044,324083.0
2025-04-07 13:55:00,106.45,107.35,106.33,106.98,332643.0,104.6552,105.54,104.5372,105.1763,332643.0
2025-04-07 14:00:00,106.99,107.28,106.7,106.74,227224.0,105.1861,105.4712,104.901,104.9403,227224.0
2025-04-07 14:05:00,106.71,106.74,106.01,106.11,275045.0,104.9108,104.9403,104.2226,104.3209,275045.0
2025-04-07 14:10:00,106.09,106.42,105.75,106.27,245154.0,104.3013,104.6257,103.967,104.4782,245154.0
2025-04-07 14:15:00,106.26,106.9,105.96,106.4,241985.0,104.4684,105.0976,104.1735,104.606,241985.0
2025-04-07 14:20:00,106.4,106.57,105.71,106.01,222890.0,104.606,104.7732,103.9277,104.2226,222890.0
2025-04-07 14:25:00,106.04,106.05,105.23,105.31,276448.0,104.2521,104.2619,103.4558,103.5344,276448.0
2025-04-07 14:30:00,105.31,105.72,104.72,105.5,388280.0,103.5344,103.9375,102.9544,103.7212,388280.0
2025-04-07 14:35:00,105.47,106.72,105.26,106.63,551173.0,103.6917,104.9206,103.4853,104.8322,551173.0
2025-04-07 14:40:00,106.63,106.69,106.0,106.17,234855.0,104.8322,104.8911,104.2128,104.3799,234855.0
2025-04-07 14:45:00,106.17,106.58,105.97,106.2,200040.0,104.3799,104.783,104.1833,104.4094,200040.0
2025-04-07 14:50:00,106.2,106.21,105.37,105.43,293120.0,104.4094,104.4192,103.5934,103.6524,293120.0
2025-04-07 14:55:00,105.41,105.45,104.86,105.09,247187.0,103.6327,103.6721,103.092,103.3181,247187.0
2025-04-07 15:00:00,105.11,105.88,105.05,105.65,440922.0,103.3378,104.0948,103.2788,103.8687,440922.0
2025-04-07 15:05:00,105.65,105.72,105.0,105.0,250768.0,103.8687,103.9375,103.2296,103.2296,250768.0
2025-04-07 15:10:00,105.01,105.2,104.67,105.02,303882.0,103.2395,103.4263,102.9052,103.2493,303882.0
2025-04-07 15:15:00,105.03,105.6,104.78,105.4,311168.0,103.2591,103.8195,103.0134,103.6229,311168.0
2025-04-07 15:20:00,105.41,105.5,105.02,105.18,263206.0,103.6327,103.7212,103.2493,103.4066,263206.0
2025-04-07 15:25:00,105.19,105.43,104.85,105.13,468158.0,103.4164,103.6524,103.0822,103.3574,468158.0
2025-04-07 15:30:00,105.13,106.01,105.11,105.59,415119.0,103.3574,104.2226,103.3378,103.8097,415119.0
2025-04-07 15:35:00,105.59,106.67,105.53,105.82,426418.0,103.8097,104.8715,103.7507,104.0358,426418.0
2025-04-07 15:40:00,105.82,105.86,105.17,105.2,337860.0,104.0358,104.0751,103.3968,103.4263,337860.0
2025-04-07 15:45:00,105.2,105.63,104.99,105.54,429614.0,103.4263,103.849,103.2198,103.7605,429614.0
2025-04-07 15:50:00,105.49,105.52,105.12,105.47,532011.0,103.7114,103.7409,103.3476,103.6917,532011.0
2025-04-07 15:55:00,105.46,105.95,105.46,105.94,1095245.0,103.6819,104.1636,103.6819,104.1538,1095245.0
2025-04-08 09:30:00,108.26,109.0,105.51,105.92,2173413.0,106.4347,107.1622,103.731,104.1341,2173413.0
2025-04-08 09:35:00,105.91,106.96,105.6,106.89,1434324.0,104.1243,105.1566,103.8195,105.0878,1434324.0
2025-04-08 09:40:00,106.89,106.89,105.61,106.02,644243.0,105.0878,105.0878,103.8294,104.2324,644243.0
2025-04-08 09:45:00,106.03,106.1,104.53,104.98,841269.0,104.2423,104.3111,102.7676,103.21,841269.0
2025-04-08 09:50:00,104.98,107.58,104.98,107.54,1083751.0,103.21,105.7661,103.21,105.7268,1083751.0
2025-04-08 09:55:00,107.43,107.86,107.03,107.22,641929.0,105.6187,106.0414,105.2254,105.4122,641929.0
2025-04-08 10:00:00,107.22,107.52,106.56,106.57,535922.0,105.4122,105.7072,104.7633,104.7732,535922.0
2025-04-08 10:05:00,106.57,107.11,106.32,106.61,396689.0,104.7732,105.3041,104.5274,104.8125,396689.0
2025-04-08 10:10:00,106.6,106.7,105.41,105.96,698851.0,104.8027,104.901,103.6327,104.1735,698851.0
2025-04-08 10:15:00,105.96,106.43,105.7,106.33,399993.0,104.1735,104.6355,103.9178,104.5372,399993.0
2025-04-08 10:20:00,106.35,106.42,105.68,105.68,406450.0,104.5569,104.6257,103.8982,103.8982,406450.0
2025-04-08 10:25:00,105.73,106.1,105.48,105.54,350115.0,103.9473,104.3111,103.7015,103.7605,350115.0
2025-04-08 10:30:00,105.51,106.0,105.48,105.89,297417.0,103.731,104.2128,103.7015,104.1046,297417.0
2025-04-08 10:35:00,105.89,106.37,105.76,106.2,284259.0,104.1046,104.5765,103.9768,104.4094,284259.0
2025-04-08 10:40:00,106.2,106.24,105.27,105.27,390427.0,104.4094,104.4487,103.4951,103.4951,390427.0
2025-04-08 10:45:00,105.28,105.38,104.51,104.55,615612.0,103.5049,103.6032,102.7479,102.7872,615612.0
2025-04-08 10:50:00,104.54,104.67,103.85,104.11,612373.0,102.7774,102.9052,102.099,102.3546,612373.0
2025-04-08 10:55:00,104.08,104.51,103.74,103.75,617308.0,102.3252,102.7479,101.9909,102.0007,617308.0
2025-04-08 11:00:00,103.75,104.2,103.71,103.97,475848.0,102.0007,102.4431,101.9614,102.217,475848.0
2025-04-08 11:05:00,103.97,103.97,103.41,103.42,332946.0,102.217,102.217,101.6664,101.6763,332946.0
2025-04-08 11:10:00,103.42,103.78,102.91,103.11,428351.0,101.6763,102.0302,101.1749,101.3715,428351.0
2025-04-08 11:15:00,103.13,103.32,102.73,103.31,509198.0,101.3912,101.578,100.9979,101.5681,509198.0
2025-04-08 11:20:00,103.31,103.88,103.08,103.43,460701.0,101.5681,102.1285,101.342,101.6861,460701.0
2025-04-08 11:25:00,103.42,103.93,103.2,103.6,298957.0,101.6763,102.1777,101.46,101.8532,298957.0
2025-04-08 11:30:00,103.6,103.87,103.41,103.51,166562.0,101.8532,102.1187,101.6664,101.7648,166562.0
2025-04-08 11:35:00,103.52,103.8,102.95,103.74,383863.0,101.7746,102.0499,101.2142,101.9909,383863.0
2025-04-08 11:40:00,103.72,103.72,103.13,103.13,194231.0,101.9712,101.9712,101.3912,101.3912,194231.0
2025-04-08 11:45:00,103.15,103.29,102.74,102.85,287084.0,101.4108,101.5485,101.0077,101.1159,287084.0
2025-04-08 11:50:00,102.9,102.9,102.19,102.65,534523.0,101.165,101.165,100.467,100.9193,534523.0
2025-04-08 11:55:00,102.65,102.74,102.26,102.27,316637.0,100.9193,101.0077,100.5358,100.5457,316637.0
2025-04-08 12:00:00,102.25,102.4,101.83,102.08,637412.0,100.526,100.6735,100.1131,100.3589,637412.0
2025-04-08 12:05:00,102.11,102.19,101.36,101.63,600737.0,100.3884,100.467,99.651,99.9165,600737.0
2025-04-08 12:10:00,101.63,101.94,101.38,101.4,478601.0,99.9165,100.2212,99.6707,99.6903,478601.0
2025-04-08 12:15:00,101.38,101.59,101.11,101.38,463954.0,99.6707,99.8771,99.4052,99.6707,463954.0
2025-04-08 12:20:00,101.38,101.89,101.24,101.88,248773.0,99.6707,100.1721,99.533,100.1622,248773.0
2025-04-08 12:25:00,101.88,102.2,101.71,102.17,274872.0,100.1622,100.4769,99.9951,100.4474,274872.0
2025-04-08 12:30:00,102.17,102.23,101.15,101.27,418498.0,100.4474,100.5063,99.4446,99.5625,418498.0
2025-04-08 12:35:00,101.27,101.41,100.28,100.48,650214.0,99.5625,99.7002,98.5892,98.7859,650214.0
2025-04-08 12:40:00,100.47,100.77,99.83,100.58,722588.0,98.776,99.071,98.1468,98.8842,722588.0
2025-04-08 12:45:00,100.57,101.53,100.34,101.09,477249.0,98.8743,99.8181,98.6482,99.3856,477249.0
2025-04-08 12:50:00,101.08,101.35,100.83,101.11,307138.0,99.3757,99.6412,99.1299,99.4052,307138.0
2025-04-08 12:55:00,101.11,101.34,100.13,100.14,418610.0,99.4052,99.6314,98.4418,98.4516,418610.0
2025-04-08 13:00:00,100.14,100.3,99.57,100.22,565344.0,98.4516,98.6089,97.8912,98.5302,565344.0
2025-04-08 13:05:00,100.24,100.58,99.76,99.79,405128.0,98.5499,98.8842,98.078,98.1075,405128.0
2025-04-08 13:10:00,99.8,100.26,99.4,100.2,467234.0,98.1173,98.5696,97.7241,98.5106,467234.0
2025-04-08 13:15:00,100.18,100.5,100.02,100.03,351317.0,98.4909,98.8055,98.3336,98.3434,351317.0
2025-04-08 13:20:00,100.03,100.12,99.44,99.68,355329.0,98.3434,98.4319,97.7634,97.9993,355329.0
2025-04-08 13:25:00,99.68,99.96,98.91,98.93,457088.0,97.9993,98.2746,97.2423,97.262,457088.0
2025-04-08 13:30:00,98.97,99.29,98.53,98.81,416875.0,97.3013,97.6159,96.8687,97.144,416875.0
2025-04-08 13:35:00,98.82,99.81,98.76,99.78,468567.0,97.1538,98.1271,97.0949,98.0977,468567.0
2025-04-08 13:40:00,99.76,100.83,99.56,100.46,520005.0,98.078,99.1299,97.8814,98.7662,520005.0
2025-04-08 13:45:00,100.46,100.65,99.52,99.92,453738.0,98.7662,98.953,97.842,98.2353,453738.0
2025-04-08 13:50:00,99.91,100.14,99.66,99.66,231905.0,98.2255,98.4516,97.9797,97.9797,231905.0
2025-04-08 13:55:00,99.66,100.14,99.62,100.09,199140.0,97.9797,98.4516,97.9404,98.4024,199140.0
2025-04-08 14:00:00,100.09,100.2,99.91,99.94,187971.0,98.4024,98.5106,98.2255,98.255,187971.0
2025-04-08 14:05:00,99.94,100.02,99.65,99.71,217625.0,98.255,98.3336,97.9698,98.0288,217625.0
2025-04-08 14:10:00,99.7,99.81,99.43,99.64,232254.0,98.019,98.1271,97.7536,97.96,232254.0
2025-04-08 14:15:00,99.61,100.4,99.5,100.26,195860.0,97.9305,98.7072,97.8224,98.5696,195860.0
2025-04-08 14:20:00,100.24,100.48,100.15,100.36,270584.0,98.5499,98.7859,98.4614,98.6679,270584.0
2025-04-08 14:25:00,100.36,100.38,99.85,100.02,261790.0,98.6679,98.6875,98.1665,98.3336,261790.0
2025-04-08 14:30:00,100.01,101.48,99.98,100.7,456398.0,98.3238,99.769,98.2943,99.0021,456398.0
2025-04-08 14:35:00,100.7,100.74,100.11,100.14,278457.0,99.0021,99.0415,98.4221,98.4516,278457.0
2025-04-08 14:40:00,100.17,100.58,99.81,99.84,181933.0,98.4811,98.8842,98.1271,98.1566,181933.0
2025-04-08 14:45:00,99.85,100.35,99.85,100.12,179678.0,98.1665,98.658,98.1665,98.4319,179678.0
2025-04-08 14:50:00,100.13,100.19,99.9,99.92,160243.0,98.4418,98.5007,98.2156,98.2353,160243.0
2025-04-08 14:55:00,99.93,99.97,99.55,99.56,160296.0,98.2451,98.2844,97.8715,97.8814,160296.0
2025-04-08 15:00:00,99.56,99.64,98.99,99.11,259700.0,97.8814,97.96,97.321,97.4389,259700.0
2025-04-08 15:05:00,99.09,99.2,98.64,98.7,333126.0,97.4193,97.5274,96.9769,97.0359,333126.0
2025-04-08 15:10:00,98.7,98.75,98.07,98.14,512503.0,97.0359,97.085,96.4165,96.4853,512503.0
2025-04-08 15:15:00,98.14,98.31,97.82,97.99,449806.0,96.4853,96.6524,96.1707,96.3378,449806.0
2025-04-08 15:20:00,97.98,98.76,97.93,98.63,362289.0,96.328,97.0949,96.2788,96.967,362289.0
2025-04-08 15:25:00,98.62,98.87,98.61,98.74,296231.0,96.9572,97.203,96.9474,97.0752,296231.0
2025-04-08 15:30:00,98.74,99.0,98.38,98.54,426410.0,97.0752,97.3308,96.7213,96.8786,426410.0
2025-04-08 15:35:00,98.53,98.55,97.94,97.97,420691.0,96.8687,96.8884,96.2887,96.3182,420691.0
2025-04-08 15:40:00,97.99,98.41,97.93,98.18,411540.0,96.3378,96.7508,96.2788,96.5246,411540.0
2025-04-08 15:45:00,98.2,98.39,97.75,97.84,748055.0,96.5443,96.7311,96.1019,96.1904,748055.0
2025-04-08 15:50:00,97.85,99.36,97.84,99.24,753222.0,96.2002,97.6847,96.1904,97.5668,753222.0
2025-04-08 15:55:00,99.22,99.48,99.07,99.35,1257251.0,97.5471,97.8027,97.3996,97.6749,1257251.0
2025-04-09 09:30:00,100.6,102.28,100.03,101.8,2423660.0,98.9038,100.5555,98.3434,100.0836,2423660.0
2025-04-09 09:35:00,101.8,103.06,101.24,102.98,1443969.0,100.0836,101.3224,99.533,101.2437,1443969.0
2025-04-09 09:40:00,102.98,103.07,99.94,100.16,1207827.0,101.2437,101.3322,98.255,98.4712,1207827.0
2025-04-09 09:45:00,100.13,101.27,99.94,101.2,1396795.0,98.4418,99.5625,98.255,99.4937,1396795.0
2025-04-09 09:50:00,101.19,101.47,100.57,100.83,933898.0,99.4839,99.7592,98.8743,99.1299,933898.0
2025-04-09 09:55:00,100.86,101.1,99.82,99.83,689619.0,99.1594,99.3954,98.137,98.1468,689619.0
2025-04-09 10:00:00,99.82,100.94,99.75,100.49,786266.0,98.137,99.2381,98.0682,98.7957,786266.0
2025-04-09 10:05:00,100.48,100.49,99.26,99.62,748040.0,98.7859,98.7957,97.5864,97.9404,748040.0
2025-04-09 10:10:00,99.59,99.84,98.46,98.95,953464.0,97.9109,98.1566,96.7999,97.2816,953464.0
2025-04-09 10:15:00,98.95,99.64,98.85,99.21,756580.0,97.2816,97.96,97.1833,97.5373,756580.0
2025-04-09 10:20:00,99.22,99.23,98.23,98.4,1190582.0,97.5471,97.5569,96.5738,96.7409,1190582.0
2025-04-09 10:25:00,98.35,98.51,97.35,97.85,1017529.0,96.6918,96.8491,95.7086,96.2002,1017529.0
2025-04-09 10:30:00,97.86,99.07,97.39,98.98,1130292.0,96.21,97.3996,95.7479,97.3111,1130292.0
2025-04-09 10:35:00,98.98,99.0,97.48,97.55,1164432.0,97.3111,97.3308,95.8364,95.9053,1164432.0
2025-04-09 10:40:00,97.6,97.66,97.1,97.17,796409.0,95.9544,96.0134,95.4628,95.5317,796409.0
2025-04-09 10:45:00,97.17,97.33,96.21,96.58,1445146.0,95.5317,95.689,94.5878,94.9516,1445146.0
2025-04-09 10:50:00,96.59,96.8,95.73,96.54,898639.0,94.9614,95.1679,94.1159,94.9123,898639.0
2025-04-09 10:55:00,96.56,96.86,95.9,95.98,698923.0,94.9319,95.2269,94.2831,94.3617,698923.0
2025-04-09 11:00:00,95.96,96.77,95.92,96.6,705321.0,94.3421,95.1384,94.3027,94.9713,705321.0
2025-04-09 11:05:00,96.64,97.12,96.56,97.06,671604.0,95.0106,95.4825,94.9319,95.4235,671604.0
2025-04-09 11:10:00,97.07,97.27,96.7,97.02,555191.0,95.4333,95.63,95.0696,95.3842,555191.0
2025-04-09 11:15:00,97.01,97.97,96.95,97.69,962158.0,95.3744,96.3182,95.3154,96.0429,962158.0
2025-04-09 11:20:00,97.7,98.27,97.52,98.26,532369.0,96.0527,96.6131,95.8758,96.6033,532369.0
2025-04-09 11:25:00,98.27,98.42,97.71,97.99,520359.0,96.6131,96.7606,96.0626,96.3378,520359.0
2025-04-09 11:30:00,97.98,98.75,97.81,98.3,570922.0,96.328,97.085,96.1609,96.6426,570922.0
2025-04-09 11:35:00,98.26,98.68,97.4,97.6,881162.0,96.6033,97.0162,95.7578,95.9544,881162.0
2025-04-09 11:40:00,97.59,98.19,97.57,98.03,486105.0,95.9446,96.5345,95.9249,96.3772,486105.0
2025-04-09 11:45:00,98.05,98.37,97.72,97.93,493033.0,96.3968,96.7114,96.0724,96.2788,493033.0
2025-04-09 11:50:00,97.92,98.1,97.74,97.98,387973.0,96.269,96.446,96.092,96.328,387973.0
2025-04-09 11:55:00,97.98,98.03,97.23,97.36,358722.0,96.328,96.3772,95.5906,95.7185,358722.0
2025-04-09 12:00:00,97.36,97.78,97.24,97.58,280452.0,95.7185,96.1314,95.6005,95.9347,280452.0
2025-04-09 12:05:00,97.6,97.75,97.44,97.7,248708.0,95.9544,96.1019,95.7971,96.0527,248708.0
2025-04-09 12:10:00,97.7,98.99,97.6,98.95,342539.0,96.0527,97.321,95.9544,97.2816,342539.0
2025-04-09 12:15:00,98.97,98.98,98.58,98.92,283989.0,97.3013,97.3111,96.9179,97.2522,283989.0
2025-04-09 12:20:00,98.93,99.12,98.74,98.88,281709.0,97.262,97.4488,97.0752,97.2128,281709.0
2025-04-09 12:25:00,98.86,99.36,98.81,98.87,250218.0,97.1932,97.6847,97.144,97.203,250218.0
2025-04-09 12:30:00,98.87,99.47,98.76,99.45,250806.0,97.203,97.7929,97.0949,97.7732,250806.0
2025-04-09 12:35:00,99.45,99.46,98.93,99.18,269632.0,97.7732,97.783,97.262,97.5078,269632.0
2025-04-09 12:40:00,99.18,99.36,98.91,99.22,292137.0,97.5078,97.6847,97.2423,97.5471,292137.0
2025-04-09 12:45:00,99.22,99.45,98.92,99.42,350419.0,97.5471,97.7732,97.2522,97.7437,350419.0
2025-04-09 12:50:00,99.41,99.89,99.39,99.86,387698.0,97.7339,98.2058,97.7142,98.1763,387698.0
2025-04-09 12:55:00,99.87,100.15,99.75,99.95,383459.0,98.1861,98.4614,98.0682,98.2648,383459.0
2025-04-09 13:00:00,99.95,100.69,99.77,100.39,437677.0,98.2648,98.9923,98.0878,98.6974,437677.0
2025-04-09 13:05:00,100.39,100.39,99.3,99.5,384527.0,98.6974,98.6974,97.6257,97.8224,384527.0
2025-04-09 13:10:00,99.52,100.01,99.42,100.01,293867.0,97.842,98.3238,97.7437,98.3238,293867.0
2025-04-09 13:15:00,100.03,102.23,98.91,101.63,857600.0,98.3434,100.5063,97.2423,99.9165,857600.0
2025-04-09 13:20:00,101.57,102.64,100.17,101.99,1248121.0,99.8575,100.9094,98.4811,100.2704,1248121.0
2025-04-09 13:25:00,101.92,104.49,101.68,101.73,1482612.0,100.2016,102.7282,99.9656,100.0148,1482612.0
2025-04-09 13:30:00,101.77,104.5,101.73,104.09,895666.0,100.0541,102.7381,100.0148,102.335,895666.0
2025-04-09 13:35:00,104.07,104.85,102.2,102.22,795984.0,102.3153,103.0822,100.4769,100.4965,795984.0
2025-04-09 13:40:00,102.24,102.75,101.38,101.72,919565.0,100.5162,101.0176,99.6707,100.0049,919565.0
2025-04-09 13:45:00,101.79,104.06,101.77,103.44,799287.0,100.0738,102.3055,100.0541,101.6959,799287.0
2025-04-09 13:50:00,103.47,103.8,101.95,102.42,1017997.0,101.7254,102.0499,100.2311,100.6931,1017997.0
2025-04-09 13:55:00,102.4,104.18,101.8,104.09,590609.0,100.6735,102.4235,100.0836,102.335,590609.0
2025-04-09 14:00:00,104.1,104.75,103.86,104.36,1025354.0,102.3448,102.9839,102.1089,102.6004,1025354.0
2025-04-09 14:05:00,104.51,104.81,103.1,103.68,554012.0,102.7479,103.0428,101.3617,101.9319,554012.0
2025-04-09 14:10:00,103.65,104.5,103.46,104.07,601810.0,101.9024,102.7381,101.7156,102.3153,601810.0
2025-04-09 14:15:00,104.03,105.67,104.02,104.92,886600.0,102.276,103.8883,102.2662,103.151,886600.0
2025-04-09 14:20:00,104.91,105.75,104.75,105.57,500744.0,103.1412,103.967,102.9839,103.79,500744.0
2025-04-09 14:25:00,105.59,105.88,105.28,105.35,437096.0,103.8097,104.0948,103.5049,103.5737,437096.0
2025-04-09 14:30:00,105.34,105.62,104.32,104.52,482097.0,103.5639,103.8392,102.5611,102.7577,482097.0
2025-04-09 14:35:00,104.53,105.25,104.5,104.96,538419.0,102.7676,103.4754,102.7381,103.1903,538419.0
2025-04-09 14:40:00,104.96,105.02,103.8,104.03,393843.0,103.1903,103.2493,102.0499,102.276,393843.0
2025-04-09 14:45:00,104.13,104.3,103.45,103.94,383891.0,102.3743,102.5414,101.7058,102.1875,383891.0
2025-04-09 14:50:00,103.94,104.48,103.58,103.71,214616.0,102.1875,102.7184,101.8336,101.9614,214616.0
2025-04-09 14:55:00,103.74,103.83,103.12,103.28,264168.0,101.9909,102.0794,101.3813,101.5386,264168.0
2025-04-09 15:00:00,103.31,103.74,102.88,103.68,258456.0,101.5681,101.9909,101.1454,101.9319,258456.0
2025-04-09 15:05:00,103.71,103.85,103.14,103.8,233016.0,101.9614,102.099,101.401,102.0499,233016.0
2025-04-09 15:10:00,103.77,104.58,103.76,104.5,375654.0,102.0204,102.8167,102.0105,102.7381,375654.0
2025-04-09 15:15:00,104.54,105.51,104.43,105.32,393752.0,102.7774,103.731,102.6693,103.5442,393752.0
2025-04-09 15:20:00,105.32,105.73,105.03,105.28,390469.0,103.5442,103.9473,103.2591,103.5049,390469.0
2025-04-09 15:25:00,105.27,105.32,104.38,104.48,402303.0,103.4951,103.5442,102.6201,102.7184,402303.0
2025-04-09 15:30:00,104.48,105.54,104.28,105.13,542745.0,102.7184,103.7605,102.5218,103.3574,542745.0
2025-04-09 15:35:00,105.11,105.24,104.42,105.19,583830.0,103.3378,103.4656,102.6594,103.4164,583830.0
2025-04-09 15:40:00,105.12,106.33,105.02,105.88,725091.0,103.3476,104.5372,103.2493,104.0948,725091.0
2025-04-09 15:45:00,105.86,105.9,104.5,105.08,454859.0,104.0751,104.1145,102.7381,103.3083,454859.0
2025-04-09 15:50:00,105.09,106.01,104.59,104.99,885449.0,103.3181,104.2226,102.8266,103.2198,885449.0
2025-04-09 15:55:00,104.98,105.53,104.53,104.9,1931445.0,103.21,103.7507,102.7676,103.1313,1931445.0
2025-04-10 09:30:00,106.86,107.68,105.85,107.4,1314334.0,105.0583,105.8645,104.0653,105.5892,1314334.0
2025-04-10 09:35:00,107.38,108.16,107.02,107.21,1010183.0,105.5695,106.3364,105.2156,105.4024,1010183.0
2025-04-10 09:40:00,107.19,107.22,105.95,106.83,807056.0,105.3827,105.4122,104.1636,105.0288,807056.0
2025-04-10 09:45:00,106.83,107.58,106.47,107.22,420753.0,105.0288,105.7661,104.6749,105.4122,420753.0
2025-04-10 09:50:00,107.17,107.78,106.79,106.84,519226.0,105.3631,105.9628,104.9895,105.0386,519226.0
2025-04-10 09:55:00,106.82,107.27,106.14,106.16,373323.0,105.019,105.4614,104.3504,104.3701,373323.0
2025-04-10 10:00:00,106.14,107.09,105.82,106.86,492848.0,104.3504,105.2844,104.0358,105.0583,492848.0
2025-04-10 10:05:00,106.86,107.75,106.86,107.45,433166.0,105.0583,105.9333,105.0583,105.6383,433166.0
2025-04-10 10:10:00,107.42,107.46,106.67,106.89,313118.0,105.6088,105.6482,104.8715,105.0878,313118.0
2025-04-10 10:15:00,106.88,107.17,106.45,106.53,243924.0,105.0779,105.3631,104.6552,104.7338,243924.0
2025-04-10 10:20:00,106.49,107.43,106.25,107.28,391626.0,104.6945,105.6187,104.4586,105.4712,391626.0
2025-04-10 10:25:00,107.3,107.52,106.66,106.7,267927.0,105.4909,105.7072,104.8617,104.901,267927.0
2025-04-10 10:30:00,106.7,107.53,106.68,107.5,243343.0,104.901,105.717,104.8813,105.6875,243343.0
2025-04-10 10:35:00,107.5,107.86,107.33,107.73,374862.0,105.6875,106.0414,105.5204,105.9136,374862.0
2025-04-10 10:40:00,107.73,108.45,107.72,107.95,509638.0,105.9136,106.6215,105.9038,106.1299,509638.0
2025-04-10 10:45:00,107.95,108.04,107.16,107.31,371491.0,106.1299,106.2184,105.3532,105.5007,371491.0
2025-04-10 10:50:00,107.29,107.51,106.72,106.87,374006.0,105.481,105.6973,104.9206,105.0681,374006.0
2025-04-10 10:55:00,106.87,107.13,106.68,106.72,363904.0,105.0681,105.3237,104.8813,104.9206,363904.0
2025-04-10 11:00:00,106.71,106.85,105.97,106.37,365151.0,104.9108,105.0484,104.1833,104.5765,365151.0
2025-04-10 11:05:00,106.38,106.73,106.22,106.44,225481.0,104.5864,104.9305,104.4291,104.6454,225481.0
2025-04-10 11:10:00,106.45,106.45,106.01,106.08,237391.0,104.6552,104.6552,104.2226,104.2914,237391.0
2025-04-10 11:15:00,106.05,106.23,105.6,105.87,341155.0,104.2619,104.4389,103.8195,104.085,341155.0
2025-04-10 11:20:00,105.88,105.98,105.42,105.58,322495.0,104.0948,104.1931,103.6426,103.7999,322495.0
2025-04-10 11:25:00,105.56,105.81,105.2,105.2,242744.0,103.7802,104.026,103.4263,103.4263,242744.0
2025-04-10 11:30:00,105.21,105.38,104.75,105.25,355488.0,103.4361,103.6032,102.9839,103.4754,355488.0
2025-04-10 11:35:00,105.25,105.28,104.9,104.95,238553.0,103.4754,103.5049,103.1313,103.1805,238553.0
2025-04-10 11:40:00,104.97,105.47,104.91,105.09,227141.0,103.2001,103.6917,103.1412,103.3181,227141.0
2025-04-10 11:45:00,105.07,105.29,104.82,105.14,217522.0,103.2985,103.5148,103.0527,103.3673,217522.0
2025-04-10 11:50:00,105.14,105.33,104.87,105.25,325005.0,103.3673,103.5541,103.1018,103.4754,325005.0
2025-04-10 11:55:00,105.26,105.3,104.34,104.34,409001.0,103.4853,103.5246,102.5808,102.5808,409001.0
2025-04-10 12:00:00,104.3,104.66,103.76,103.92,314239.0,102.5414,102.8954,102.0105,102.1679,314239.0
2025-04-10 12:05:00,103.91,104.54,103.63,104.24,565889.0,102.158,102.7774,101.8827,102.4825,565889.0
2025-04-10 12:10:00,104.23,104.41,103.58,103.66,243863.0,102.4726,102.6496,101.8336,101.9122,243863.0
2025-04-10 12:15:00,103.61,103.72,103.14,103.3,408192.0,101.8631,101.9712,101.401,101.5583,408192.0
2025-04-10 12:20:00,103.3,103.39,102.57,103.17,354535.0,101.5583,101.6468,100.8406,101.4305,354535.0
2025-04-10 12:25:00,103.17,103.28,102.39,103.03,236326.0,101.4305,101.5386,100.6636,101.2929,236326.0
2025-04-10 12:30:00,102.99,103.96,102.98,103.93,498429.0,101.2535,102.2072,101.2437,102.1777,498429.0
2025-04-10 12:35:00,103.93,104.47,103.64,104.29,222749.0,102.1777,102.7086,101.8926,102.5316,222749.0
2025-04-10 12:40:00,104.3,104.69,104.0,104.69,131632.0,102.5414,102.9249,102.2465,102.9249,131632.0
2025-04-10 12:45:00,104.68,105.22,104.25,104.98,239528.0,102.915,103.4459,102.4923,103.21,239528.0
2025-04-10 12:50:00,104.99,105.09,104.28,104.57,186019.0,103.2198,103.3181,102.5218,102.8069,186019.0
2025-04-10 12:55:00,104.57,104.86,104.33,104.79,136315.0,102.8069,103.092,102.5709,103.0232,136315.0
2025-04-10 13:00:00,104.77,105.64,104.66,104.96,240872.0,103.0035,103.8589,102.8954,103.1903,240872.0
2025-04-10 13:05:00,104.95,105.0,104.42,104.57,190418.0,103.1805,103.2296,102.6594,102.8069,190418.0
2025-04-10 13:10:00,104.55,104.65,103.93,104.13,234016.0,102.7872,102.8855,102.1777,102.3743,234016.0
2025-04-10 13:15:00,104.07,104.53,103.93,104.35,128986.0,102.3153,102.7676,102.1777,102.5906,128986.0
2025-04-10 13:20:00,104.38,104.39,103.69,104.26,385928.0,102.6201,102.6299,101.9417,102.5021,385928.0
2025-04-10 13:25:00,104.27,104.79,104.21,104.67,127635.0,102.5119,103.0232,102.453,102.9052,127635.0
2025-04-10 13:30:00,104.65,105.1,104.48,104.72,140212.0,102.8855,103.328,102.7184,102.9544,140212.0
2025-04-10 13:35:00,104.71,105.33,104.62,105.06,158242.0,102.9445,103.5541,102.856,103.2886,158242.0
2025-04-10 13:40:00,105.04,105.76,104.95,105.76,171275.0,103.269,103.9768,103.1805,103.9768,171275.0
2025-04-10 13:45:00,105.75,106.27,105.66,105.87,271525.0,103.967,104.4782,103.8785,104.085,271525.0
2025-04-10 13:50:00,105.88,106.31,105.69,106.27,229851.0,104.0948,104.5176,103.908,104.4782,229851.0
2025-04-10 13:55:00,106.22,106.55,106.21,106.32,165983.0,104.4291,104.7535,104.4192,104.5274,165983.0
2025-04-10 14:00:00,106.31,107.16,106.18,107.04,273883.0,104.5176,105.3532,104.3897,105.2352,273883.0
2025-04-10 14:05:00,107.03,107.22,106.11,106.19,240806.0,105.2254,105.4122,104.3209,104.3996,240806.0
2025-04-10 14:10:00,106.15,106.29,105.85,105.91,161436.0,104.3603,104.4979,104.0653,104.1243,161436.0
2025-04-10 14:15:00,105.9,106.33,105.75,106.16,247671.0,104.1145,104.5372,103.967,104.3701,247671.0
2025-04-10 14:20:00,106.18,106.96,106.18,106.74,136260.0,104.3897,105.1566,104.3897,104.9403,136260.0
2025-04-10 14:25:00,106.7,107.27,106.67,107.16,208377.0,104.901,105.4614,104.8715,105.3532,208377.0
2025-04-10 14:30:00,107.19,107.54,106.97,106.97,219798.0,105.3827,105.7268,105.1664,105.1664,219798.0
2025-04-10 14:35:00,106.98,107.35,106.72,107.35,242963.0,105.1763,105.54,104.9206,105.54,242963.0
2025-04-10 14:40:00,107.33,107.56,107.07,107.41,193136.0,105.5204,105.7465,105.2647,105.599,193136.0
2025-04-10 14:45:00,107.41,107.45,106.86,107.1,192989.0,105.599,105.6383,105.0583,105.2942,192989.0
2025-04-10 14:50:00,107.11,107.57,106.61,106.63,183252.0,105.3041,105.7563,104.8125,104.8322,183252.0
2025-04-10 14:55:00,106.66,107.14,106.55,106.9,144846.0,104.8617,105.3336,104.7535,105.0976,144846.0
2025-04-10 15:00:00,106.91,107.51,106.73,107.37,171652.0,105.1074,105.6973,104.9305,105.5597,171652.0
2025-04-10 15:05:00,107.35,107.4,106.59,106.65,199309.0,105.54,105.5892,104.7928,104.8518,199309.0
2025-04-10 15:10:00,106.67,106.99,106.55,106.93,195229.0,104.8715,105.1861,104.7535,105.1271,195229.0
2025-04-10 15:15:00,106.93,107.15,106.64,107.06,181002.0,105.1271,105.3434,104.842,105.2549,181002.0
2025-04-10 15:20:00,107.04,107.48,106.85,107.06,269998.0,105.2352,105.6678,105.0484,105.2549,269998.0
2025-04-10 15:25:00,107.03,107.22,106.45,106.48,264914.0,105.2254,105.4122,104.6552,104.6847,264914.0
2025-04-10 15:30:00,106.48,107.1,106.44,106.84,252866.0,104.6847,105.2942,104.6454,105.0386,252866.0
2025-04-10 15:35:00,106.82,107.06,106.54,106.67,264403.0,105.019,105.2549,104.7437,104.8715,264403.0
2025-04-10 15:40:00,106.67,106.76,101.37,101.64,3837365.0,104.8715,104.96,99.6608,99.9263,3837365.0
2025-04-10 15:45:00,101.63,104.06,101.49,102.47,2074297.0,99.9165,102.3055,99.7788,100.7423,2074297.0
2025-04-10 15:50:00,102.45,103.49,101.75,103.2,2068000.0,100.7226,101.7451,100.0344,101.46,2068000.0
2025-04-10 15:55:00,103.2,104.76,102.66,104.14,2288896.0,101.46,102.9937,100.9291,102.3841,2288896.0
2025-04-11 09:30:00,104.78,105.41,104.18,105.12,1270026.0,103.0134,103.6327,102.4235,103.3476,1270026.0
2025-04-11 09:35:00,105.12,105.4,104.04,105.2,1239705.0,103.3476,103.6229,102.2858,103.4263,1239705.0
2025-04-11 09:40:00,105.2,105.73,104.46,105.45,844237.0,103.4263,103.9473,102.6987,103.6721,844237.0
2025-04-11 09:45:00,105.45,105.69,103.84,103.93,941445.0,103.6721,103.908,102.0892,102.1777,941445.0
2025-04-11 09:50:00,103.91,104.7,103.44,104.64,684726.0,102.158,102.9347,101.6959,102.8757,684726.0
2025-04-11 09:55:00,104.7,104.76,104.0,104.14,342437.0,102.9347,102.9937,102.2465,102.3841,342437.0
2025-04-11 10:00:00,104.14,104.37,103.74,104.03,296630.0,102.3841,102.6103,101.9909,102.276,296630.0
2025-04-11 10:05:00,104.05,104.48,103.71,104.28,403369.0,102.2957,102.7184,101.9614,102.5218,403369.0
2025-04-11 10:10:00,104.32,104.49,103.31,103.95,361095.0,102.5611,102.7282,101.5681,102.1973,361095.0
2025-04-11 10:15:00,103.91,104.23,103.31,103.36,303975.0,102.158,102.4726,101.5681,101.6173,303975.0
2025-04-11 10:20:00,103.35,103.37,102.72,103.11,415335.0,101.6075,101.6271,100.9881,101.3715,415335.0
2025-04-11 10:25:00,103.11,103.12,102.44,102.67,377703.0,101.3715,101.3813,100.7128,100.9389,377703.0
2025-04-11 10:30:00,102.66,103.2,102.48,103.03,299832.0,100.9291,101.46,100.7521,101.2929,299832.0
2025-04-11 10:35:00,103.03,103.36,102.69,102.86,243376.0,101.2929,101.6173,100.9586,101.1257,243376.0
2025-04-11 10:40:00,102.85,103.45,102.58,103.44,271279.0,101.1159,101.7058,100.8504,101.6959,271279.0
2025-04-11 10:45:00,103.44,103.7,103.15,103.17,223417.0,101.6959,101.9516,101.4108,101.4305,223417.0
2025-04-11 10:50:00,103.15,103.25,102.45,102.78,234157.0,101.4108,101.5091,100.7226,101.0471,234157.0
2025-04-11 10:55:00,102.82,102.98,102.52,102.8,232783.0,101.0864,101.2437,100.7915,101.0667,232783.0
2025-04-11 11:00:00,102.77,103.64,102.45,102.51,393939.0,101.0372,101.8926,100.7226,100.7816,393939.0
2025-04-11 11:05:00,102.5,102.77,102.19,102.77,344587.0,100.7718,101.0372,100.467,101.0372,344587.0
2025-04-11 11:10:00,102.73,102.8,102.38,102.49,206303.0,100.9979,101.0667,100.6538,100.762,206303.0
2025-04-11 11:15:00,102.48,102.73,102.2,102.38,285187.0,100.7521,100.9979,100.4769,100.6538,285187.0
2025-04-11 11:20:00,102.38,102.64,102.2,102.64,190405.0,100.6538,100.9094,100.4769,100.9094,190405.0
2025-04-11 11:25:00,102.65,102.7,102.19,102.42,322536.0,100.9193,100.9684,100.467,100.6931,322536.0
2025-04-11 11:30:00,102.41,102.85,102.28,102.82,243035.0,100.6833,101.1159,100.5555,101.0864,243035.0
2025-04-11 11:35:00,102.82,103.08,102.59,103.07,351863.0,101.0864,101.342,100.8603,101.3322,351863.0
2025-04-11 11:40:00,103.06,103.33,102.92,103.23,263450.0,101.3224,101.5878,101.1847,101.4895,263450.0
2025-04-11 11:45:00,103.23,103.41,103.09,103.28,221288.0,101.4895,101.6664,101.3518,101.5386,221288.0
2025-04-11 11:50:00,103.3,103.48,103.24,103.26,205986.0,101.5583,101.7353,101.4993,101.519,205986.0
2025-04-11 11:55:00,103.29,103.44,102.92,103.23,251635.0,101.5485,101.6959,101.1847,101.4895,251635.0
2025-04-11 12:00:00,103.24,103.49,103.07,103.44,116820.0,101.4993,101.7451,101.3322,101.6959,116820.0
2025-04-11 12:05:00,103.42,103.58,103.32,103.41,110370.0,101.6763,101.8336,101.578,101.6664,110370.0
2025-04-11 12:10:00,103.39,104.02,103.39,103.96,202112.0,101.6468,102.2662,101.6468,102.2072,202112.0
2025-04-11 12:15:00,103.98,104.25,103.72,104.22,233167.0,102.2268,102.4923,101.9712,102.4628,233167.0
2025-04-11 12:20:00,104.22,104.48,104.12,104.2,196448.0,102.4628,102.7184,102.3645,102.4431,196448.0
2025-04-11 12:25:00,104.22,104.42,103.82,104.4,265274.0,102.4628,102.6594,102.0695,102.6398,265274.0
2025-04-11 12:30:00,104.4,105.3,104.36,105.2,707919.0,102.6398,103.5246,102.6004,103.4263,707919.0
2025-04-11 12:35:00,105.2,105.85,105.15,105.64,639022.0,103.4263,104.0653,103.3771,103.8589,639022.0
2025-04-11 12:40:00,105.62,105.68,105.26,105.49,277402.0,103.8392,103.8982,103.4853,103.7114,277402.0
2025-04-11 12:45:00,105.47,105.58,105.26,105.46,183260.0,103.6917,103.7999,103.4853,103.6819,183260.0
2025-04-11 12:50:00,105.5,105.51,105.07,105.2,222613.0,103.7212,103.731,103.2985,103.4263,222613.0
2025-04-11 12:55:00,105.21,105.64,105.13,105.55,194761.0,103.4361,103.8589,103.3574,103.7704,194761.0
2025-04-11 13:00:00,105.53,105.65,105.14,105.5,226825.0,103.7507,103.8687,103.3673,103.7212,226825.0
2025-04-11 13:05:00,105.53,105.64,105.22,105.4,141994.0,103.7507,103.8589,103.4459,103.6229,141994.0
2025-04-11 13:10:00,105.4,105.42,104.93,105.05,165120.0,103.6229,103.6426,103.1608,103.2788,165120.0
2025-04-11 13:15:00,104.99,105.1,104.7,104.91,210378.0,103.2198,103.328,102.9347,103.1412,210378.0
2025-04-11 13:20:00,104.89,105.01,104.75,104.88,140673.0,103.1215,103.2395,102.9839,103.1117,140673.0
2025-04-11 13:25:00,104.91,105.16,104.73,105.05,150336.0,103.1412,103.3869,102.9642,103.2788,150336.0
2025-04-11 13:30:00,105.05,105.34,105.03,105.27,221897.0,103.2788,103.5639,103.2591,103.4951,221897.0
2025-04-11 13:35:00,105.28,105.7,105.01,105.68,199368.0,103.5049,103.9178,103.2395,103.8982,199368.0
2025-04-11 13:40:00,105.69,106.2,105.4,106.09,226709.0,103.908,104.4094,103.6229,104.3013,226709.0
2025-04-11 13:45:00,106.06,106.12,105.68,106.04,182657.0,104.2718,104.3308,103.8982,104.2521,182657.0
2025-04-11 13:50:00,105.98,106.23,105.76,106.03,118197.0,104.1931,104.4389,103.9768,104.2423,118197.0
2025-04-11 13:55:00,106.01,106.23,105.88,106.14,136988.0,104.2226,104.4389,104.0948,104.3504,136988.0
2025-04-11 14:00:00,106.16,106.32,105.9,106.27,170035.0,104.3701,104.5274,104.1145,104.4782,170035.0
2025-04-11 14:05:00,106.27,106.66,106.08,106.48,228750.0,104.4782,104.8617,104.2914,104.6847,228750.0
2025-04-11 14:10:00,106.45,106.75,106.31,106.46,223861.0,104.6552,104.9501,104.5176,104.665,223861.0
2025-04-11 14:15:00,106.48,106.7,106.23,106.3,137331.0,104.6847,104.901,104.4389,104.5077,137331.0
2025-04-11 14:20:00,106.28,106.51,106.14,106.44,113493.0,104.4881,104.7142,104.3504,104.6454,113493.0
2025-04-11 14:25:00,106.45,106.59,106.17,106.57,160384.0,104.6552,104.7928,104.3799,104.7732,160384.0
2025-04-11 14:30:00,106.58,106.75,106.52,106.69,179092.0,104.783,104.9501,104.724,104.8911,179092.0
2025-04-11 14:35:00,106.67,106.94,106.64,106.82,182416.0,104.8715,105.1369,104.842,105.019,182416.0
2025-04-11 14:40:00,106.82,106.93,106.77,106.84,96920.0,105.019,105.1271,104.9698,105.0386,96920.0
2025-04-11 14:45:00,106.85,107.01,106.77,106.8,176571.0,105.0484,105.2058,104.9698,104.9993,176571.0
2025-04-11 14:50:00,106.82,106.9,106.4,106.85,161828.0,105.019,105.0976,104.606,105.0484,161828.0
2025-04-11 14:55:00,106.84,106.92,106.49,106.5,112887.0,105.0386,105.1173,104.6945,104.7044,112887.0
2025-04-11 15:00:00,106.5,106.73,106.32,106.7,201865.0,104.7044,104.9305,104.5274,104.901,201865.0
2025-04-11 15:05:00,106.69,107.18,106.6,107.18,150890.0,104.8911,105.3729,104.8027,105.3729,150890.0
2025-04-11 15:10:00,107.18,107.52,107.06,107.48,305884.0,105.3729,105.7072,105.2549,105.6678,305884.0
2025-04-11 15:15:00,107.48,107.7,107.36,107.66,169563.0,105.6678,105.8841,105.5498,105.8448,169563.0
2025-04-11 15:20:00,107.67,107.99,107.64,107.92,222910.0,105.8546,106.1692,105.8251,106.1004,222910.0
2025-04-11 15:25:00,107.93,108.05,107.69,107.73,261299.0,106.1102,106.2282,105.8743,105.9136,261299.0
2025-04-11 15:30:00,107.72,107.85,107.53,107.82,224425.0,105.9038,106.0316,105.717,106.0021,224425.0
2025-04-11 15:35:00,107.82,107.83,107.5,107.67,272680.0,106.0021,106.0119,105.6875,105.8546,272680.0
2025-04-11 15:40:00,107.67,107.79,107.43,107.65,330182.0,105.8546,105.9726,105.6187,105.835,330182.0
2025-04-11 15:45:00,107.65,107.73,107.34,107.59,330725.0,105.835,105.9136,105.5302,105.776,330725.0
2025-04-11 15:50:00,107.6,107.75,107.3,107.52,455972.0,105.7858,105.9333,105.4909,105.7072,455972.0
2025-04-11 15:55:00,107.52,107.99,107.46,107.75,966681.0,105.7072,106.1692,105.6482,105.9333,966681.0
2025-04-14 09:30:00,111.87,113.47,111.7,112.81,1981012.0,109.9838,111.5568,109.8167,110.908,1981012.0
2025-04-14 09:35:00,112.85,113.15,111.75,112.28,903042.0,110.9473,111.2422,109.8658,110.3869,903042.0
2025-04-14 09:40:00,112.29,113.07,112.01,113.05,505715.0,110.3967,111.1636,110.1214,111.1439,505715.0
2025-04-14 09:45:00,113.07,113.7,113.03,113.65,1114270.0,111.1636,111.783,111.1243,111.7338,1114270.0
2025-04-14 09:50:00,113.63,114.38,113.53,114.24,745804.0,111.7141,112.4515,111.6158,112.3138,745804.0
2025-04-14 09:55:00,114.23,115.16,113.87,115.02,1007180.0,112.304,113.2183,111.9501,113.0807,1007180.0
2025-04-14 10:00:00,115.08,115.87,115.0,115.33,896107.0,113.1397,113.9164,113.061,113.3855,896107.0
2025-04-14 10:05:00,115.33,115.44,114.88,115.08,536758.0,113.3855,113.4936,112.9431,113.1397,536758.0
2025-04-14 10:10:00,115.08,115.12,114.58,115.01,466764.0,113.1397,113.179,112.6481,113.0709,466764.0
2025-04-14 10:15:00,115.01,115.63,114.5,115.6,418340.0,113.0709,113.6804,112.5695,113.6509,418340.0
2025-04-14 10:20:00,115.61,115.68,115.17,115.57,337256.0,113.6608,113.7296,113.2282,113.6214,337256.0
2025-04-14 10:25:00,115.57,115.87,115.33,115.71,257017.0,113.6214,113.9164,113.3855,113.7591,257017.0
2025-04-14 10:30:00,115.73,115.94,115.25,115.33,341920.0,113.7787,113.9852,113.3068,113.3855,341920.0
2025-04-14 10:35:00,115.34,115.48,114.92,115.41,333495.0,113.3953,113.5329,112.9824,113.4641,333495.0
2025-04-14 10:40:00,115.41,115.57,115.03,115.45,353039.0,113.4641,113.6214,113.0905,113.5034,353039.0
2025-04-14 10:45:00,115.45,115.72,115.3,115.6,240853.0,113.5034,113.7689,113.356,113.6509,240853.0
2025-04-14 10:50:00,115.61,116.0,115.54,115.93,304425.0,113.6608,114.0442,113.5919,113.9754,304425.0
2025-04-14 10:55:00,115.93,115.95,115.38,115.39,313611.0,113.9754,113.995,113.4346,113.4445,313611.0
2025-04-14 11:00:00,115.39,115.49,114.94,115.05,335720.0,113.4445,113.5428,113.002,113.1102,335720.0
2025-04-14 11:05:00,115.07,115.12,114.77,115.09,252851.0,113.1299,113.179,112.8349,113.1495,252851.0
2025-04-14 11:10:00,115.07,115.27,114.85,114.98,271899.0,113.1299,113.3265,112.9136,113.0414,271899.0
2025-04-14 11:15:00,114.96,115.04,114.63,114.84,198653.0,113.0217,113.1004,112.6973,112.9037,198653.0
2025-04-14 11:20:00,114.82,114.92,114.63,114.68,163285.0,112.8841,112.9824,112.6973,112.7464,163285.0
2025-04-14 11:25:00,114.68,114.7,113.78,114.12,403324.0,112.7464,112.7661,111.8616,112.1959,403324.0
2025-04-14 11:30:00,114.11,114.5,113.88,114.4,204974.0,112.186,112.5695,111.9599,112.4712,204974.0
2025-04-14 11:35:00,114.42,114.46,113.86,113.93,160668.0,112.4908,112.5301,111.9403,112.0091,160668.0
2025-04-14 11:40:00,113.91,113.92,113.49,113.86,281705.0,111.9894,111.9992,111.5765,111.9403,281705.0
2025-04-14 11:45:00,113.84,113.89,113.27,113.4,171420.0,111.9206,111.9698,111.3602,111.488,171420.0
2025-04-14 11:50:00,113.38,113.5,113.19,113.47,170979.0,111.4683,111.5863,111.2816,111.5568,170979.0
2025-04-14 11:55:00,113.47,113.66,112.95,112.95,292880.0,111.5568,111.7436,111.0456,111.0456,292880.0
2025-04-14 12:00:00,112.96,113.34,112.88,113.32,177634.0,111.0554,111.429,110.9768,111.4094,177634.0
2025-04-14 12:05:00,113.34,113.53,113.23,113.37,134968.0,111.429,111.6158,111.3209,111.4585,134968.0
2025-04-14 12:10:00,113.4,113.42,112.92,113.28,141601.0,111.488,111.5077,111.0161,111.37,141601.0
2025-04-14 12:15:00,113.28,113.57,113.21,113.5,117784.0,111.37,111.6551,111.3012,111.5863,117784.0
2025-04-14 12:20:00,113.48,113.65,113.36,113.58,109837.0,111.5667,111.7338,111.4487,111.665,109837.0
2025-04-14 12:25:00,113.6,113.7,113.44,113.58,158141.0,111.6846,111.783,111.5273,111.665,158141.0
2025-04-14 12:30:00,113.55,113.95,113.35,113.91,152241.0,111.6355,112.0287,111.4389,111.9894,152241.0
2025-04-14 12:35:00,113.91,114.04,113.82,113.93,96499.0,111.9894,112.1172,111.9009,112.0091,96499.0
2025-04-14 12:40:00,113.93,114.04,113.75,113.99,82571.0,112.0091,112.1172,111.8321,112.0681,82571.0
2025-04-14 12:45:00,113.99,114.16,113.87,113.89,98673.0,112.0681,112.2352,111.9501,111.9698,98673.0
2025-04-14 12:50:00,113.89,113.9,113.6,113.89,90492.0,111.9698,111.9796,111.6846,111.9698,90492.0
2025-04-14 12:55:00,113.86,113.87,113.44,113.52,95842.0,111.9403,111.9501,111.5273,111.606,95842.0
2025-04-14 13:00:00,113.51,114.32,113.47,113.69,199089.0,111.5962,112.3925,111.5568,111.7731,199089.0
2025-04-14 13:05:00,113.68,113.91,113.6,113.82,69036.0,111.7633,111.9894,111.6846,111.9009,69036.0
2025-04-14 13:10:00,113.83,114.01,113.68,113.95,69952.0,111.9108,112.0877,111.7633,112.0287,69952.0
2025-04-14 13:15:00,113.92,114.33,113.85,114.31,82553.0,111.9992,112.4023,111.9304,112.3827,82553.0
2025-04-14 13:20:00,114.34,114.59,114.16,114.54,218952.0,112.4122,112.6579,112.2352,112.6088,218952.0
2025-04-14 13:25:00,114.56,114.66,114.3,114.43,241565.0,112.6285,112.7268,112.3728,112.5006,241565.0
2025-04-14 13:30:00,114.37,114.5,114.1,114.38,149091.0,112.4417,112.5695,112.1762,112.4515,149091.0
2025-04-14 13:35:00,114.39,114.65,114.35,114.64,105849.0,112.4613,112.7169,112.422,112.7071,105849.0
2025-04-14 13:40:00,114.65,114.9,114.52,114.73,224557.0,112.7169,112.9627,112.5891,112.7956,224557.0
2025-04-14 13:45:00,114.72,114.82,114.37,114.61,142969.0,112.7858,112.8841,112.4417,112.6776,142969.0
2025-04-14 13:50:00,114.61,115.12,114.54,115.02,169976.0,112.6776,113.179,112.6088,113.0807,169976.0
2025-04-14 13:55:00,115.01,115.09,114.63,114.68,113239.0,113.0709,113.1495,112.6973,112.7464,113239.0
2025-04-14 14:00:00,114.69,114.87,114.62,114.68,111644.0,112.7563,112.9332,112.6874,112.7464,111644.0
2025-04-14 14:05:00,114.67,114.81,114.55,114.77,94682.0,112.7366,112.8742,112.6186,112.8349,94682.0
2025-04-14 14:10:00,114.78,114.78,114.44,114.54,106582.0,112.8447,112.8447,112.5105,112.6088,106582.0
2025-04-14 14:15:00,114.52,114.61,114.43,114.58,83290.0,112.5891,112.6776,112.5006,112.6481,83290.0
2025-04-14 14:20:00,114.58,114.63,114.51,114.55,62497.0,112.6481,112.6973,112.5793,112.6186,62497.0
2025-04-14 14:25:00,114.57,114.58,114.41,114.42,55772.0,112.6383,112.6481,112.481,112.4908,55772.0
2025-04-14 14:30:00,114.41,114.51,114.34,114.51,90861.0,112.481,112.5793,112.4122,112.5793,90861.0
2025-04-14 14:35:00,114.5,114.64,114.42,114.44,78688.0,112.5695,112.7071,112.4908,112.5105,78688.0
2025-04-14 14:40:00,114.43,114.62,114.32,114.62,52831.0,112.5006,112.6874,112.3925,112.6874,52831.0
2025-04-14 14:45:00,114.61,114.68,114.5,114.66,66538.0,112.6776,112.7464,112.5695,112.7268,66538.0
2025-04-14 14:50:00,114.69,114.7,114.55,114.59,70423.0,112.7563,112.7661,112.6186,112.6579,70423.0
2025-04-14 14:55:00,114.59,114.6,114.42,114.49,49470.0,112.6579,112.6678,112.4908,112.5596,49470.0
2025-04-14 15:00:00,114.49,114.72,114.42,114.72,84836.0,112.5596,112.7858,112.4908,112.7858,84836.0
2025-04-14 15:05:00,114.7,114.96,114.7,114.93,86595.0,112.7661,113.0217,112.7661,112.9922,86595.0
2025-04-14 15:10:00,114.94,114.95,114.81,114.9,63224.0,113.002,113.0119,112.8742,112.9627,63224.0
2025-04-14 15:15:00,114.89,114.93,114.72,114.82,77930.0,112.9529,112.9922,112.7858,112.8841,77930.0
2025-04-14 15:20:00,114.83,114.9,114.72,114.83,68834.0,112.8939,112.9627,112.7858,112.8939,68834.0
2025-04-14 15:25:00,114.86,114.96,114.72,114.92,95615.0,112.9234,113.0217,112.7858,112.9824,95615.0
2025-04-14 15:30:00,114.93,115.06,114.84,114.96,130613.0,112.9922,113.12,112.9037,113.0217,130613.0
2025-04-14 15:35:00,114.96,115.13,114.91,115.08,145264.0,113.0217,113.1888,112.9726,113.1397,145264.0
2025-04-14 15:40:00,115.07,115.2,114.91,115.06,185920.0,113.1299,113.2577,112.9726,113.12,185920.0
2025-04-14 15:45:00,115.06,115.08,114.65,114.79,250107.0,113.12,113.1397,112.7169,112.8546,250107.0
2025-04-14 15:50:00,114.78,114.78,114.38,114.62,406338.0,112.8447,112.8447,112.4515,112.6874,406338.0
2025-04-14 15:55:00,114.62,114.62,114.0,114.01,889141.0,112.6874,112.6874,112.0779,112.0877,889141.0
2025-04-15 09:30:00,113.78,114.0,113.21,113.4,460349.0,111.8616,112.0779,111.3012,111.488,460349.0
2025-04-15 09:35:00,113.35,113.88,113.17,113.39,330802.0,111.4389,111.9599,111.2619,111.4782,330802.0
2025-04-15 09:40:00,113.34,113.67,112.81,112.99,227229.0,111.429,111.7535,110.908,111.0849,227229.0
2025-04-15 09:45:00,113.0,113.44,112.64,113.0,299716.0,111.0948,111.5273,110.7408,111.0948,299716.0
2025-04-15 09:50:00,113.0,113.22,112.82,113.17,196962.0,111.0948,111.311,110.9178,111.2619,196962.0
2025-04-15 09:55:00,113.18,113.48,113.06,113.18,217687.0,111.2717,111.5667,111.1537,111.2717,217687.0
2025-04-15 10:00:00,113.18,113.58,113.05,113.38,239486.0,111.2717,111.665,111.1439,111.4683,239486.0
2025-04-15 10:05:00,113.36,113.41,112.64,112.69,228164.0,111.4487,111.4978,110.7408,110.79,228164.0
2025-04-15 10:10:00,112.69,113.13,112.46,112.66,218672.0,110.79,111.2226,110.5639,110.7605,218672.0
2025-04-15 10:15:00,112.67,112.71,111.88,112.02,374314.0,110.7703,110.8096,109.9936,110.1313,374314.0
2025-04-15 10:20:00,112.0,112.37,111.65,111.72,351550.0,110.1116,110.4754,109.7675,109.8363,351550.0
2025-04-15 10:25:00,111.73,112.17,111.47,111.89,358354.0,109.8462,110.2788,109.5906,110.0035,358354.0
2025-04-15 10:30:00,111.92,112.35,111.89,112.29,186373.0,110.033,110.4557,110.0035,110.3967,186373.0
2025-04-15 10:35:00,112.29,112.33,112.04,112.07,199008.0,110.3967,110.4361,110.1509,110.1804,199008.0
2025-04-15 10:40:00,112.05,112.35,112.05,112.26,214663.0,110.1608,110.4557,110.1608,110.3672,214663.0
2025-04-15 10:45:00,112.28,112.45,111.87,112.13,201492.0,110.3869,110.554,109.9838,110.2394,201492.0
2025-04-15 10:50:00,112.1,112.31,111.93,112.29,103485.0,110.2099,110.4164,110.0428,110.3967,103485.0
2025-04-15 10:55:00,112.31,112.5,112.27,112.31,85483.0,110.4164,110.6032,110.3771,110.4164,85483.0
2025-04-15 11:00:00,112.32,112.47,112.21,112.45,81561.0,110.4262,110.5737,110.3181,110.554,81561.0
2025-04-15 11:05:00,112.46,112.63,112.41,112.59,117688.0,110.5639,110.731,110.5147,110.6917,117688.0
2025-04-15 11:10:00,112.59,112.61,112.32,112.36,85648.0,110.6917,110.7113,110.4262,110.4655,85648.0
2025-04-15 11:15:00,112.36,112.52,112.24,112.45,72565.0,110.4655,110.6228,110.3476,110.554,72565.0
2025-04-15 11:20:00,112.45,112.77,112.43,112.73,113279.0,110.554,110.8686,110.5344,110.8293,113279.0
2025-04-15 11:25:00,112.74,112.74,112.47,112.63,74293.0,110.8391,110.8391,110.5737,110.731,74293.0
2025-04-15 11:30:00,112.65,112.83,112.64,112.68,77895.0,110.7507,110.9276,110.7408,110.7802,77895.0
2025-04-15 11:35:00,112.64,112.87,112.62,112.78,65419.0,110.7408,110.9669,110.7212,110.8785,65419.0
2025-04-15 11:40:00,112.78,112.81,112.67,112.78,36093.0,110.8785,110.908,110.7703,110.8785,36093.0
2025-04-15 11:45:00,112.77,112.94,112.73,112.86,81609.0,110.8686,111.0358,110.8293,110.9571,81609.0
2025-04-15 11:50:00,112.86,113.1,112.76,113.0,69599.0,110.9571,111.1931,110.8588,111.0948,69599.0
2025-04-15 11:55:00,112.98,113.06,112.83,113.02,54925.0,111.0751,111.1537,110.9276,111.1144,54925.0
2025-04-15 12:00:00,113.02,113.21,112.95,112.98,90071.0,111.1144,111.3012,111.0456,111.0751,90071.0
2025-04-15 12:05:00,112.98,113.02,112.8,112.93,71661.0,111.0751,111.1144,110.8981,111.0259,71661.0
2025-04-15 12:10:00,112.94,113.16,112.9,113.11,139573.0,111.0358,111.2521,110.9964,111.2029,139573.0
2025-04-15 12:15:00,113.12,113.29,113.01,113.07,61744.0,111.2127,111.3799,111.1046,111.1636,61744.0
2025-04-15 12:20:00,113.07,113.07,112.71,112.74,137707.0,111.1636,111.1636,110.8096,110.8391,137707.0
2025-04-15 12:25:00,112.73,112.88,112.59,112.61,65657.0,110.8293,110.9768,110.6917,110.7113,65657.0
2025-04-15 12:30:00,112.6,112.73,112.47,112.49,82239.0,110.7015,110.8293,110.5737,110.5934,82239.0
2025-04-15 12:35:00,112.49,112.61,112.46,112.47,25147.0,110.5934,110.7113,110.5639,110.5737,25147.0
2025-04-15 12:40:00,112.45,112.49,112.36,112.48,39455.0,110.554,110.5934,110.4655,110.5835,39455.0
2025-04-15 12:45:00,112.5,112.57,112.45,112.49,34467.0,110.6032,110.672,110.554,110.5934,34467.0
2025-04-15 12:50:00,112.49,112.52,112.28,112.31,41763.0,110.5934,110.6228,110.3869,110.4164,41763.0
2025-04-15 12:55:00,112.34,112.49,112.22,112.4,108349.0,110.4459,110.5934,110.3279,110.5049,108349.0
2025-04-15 13:00:00,112.39,112.59,112.2,112.57,63413.0,110.495,110.6917,110.3082,110.672,63413.0
2025-04-15 13:05:00,112.57,112.69,112.51,112.56,60964.0,110.672,110.79,110.613,110.6622,60964.0
2025-04-15 13:10:00,112.56,112.65,112.48,112.58,36842.0,110.6622,110.7507,110.5835,110.6818,36842.0
2025-04-15 13:15:00,112.54,112.57,112.41,112.5,42158.0,110.6425,110.672,110.5147,110.6032,42158.0
2025-04-15 13:20:00,112.48,112.59,112.35,112.45,52668.0,110.5835,110.6917,110.4557,110.554,52668.0
2025-04-15 13:25:00,112.46,112.52,112.34,112.47,51925.0,110.5639,110.6228,110.4459,110.5737,51925.0
2025-04-15 13:30:00,112.48,112.6,112.37,112.45,114955.0,110.5835,110.7015,110.4754,110.554,114955.0
2025-04-15 13:35:00,112.48,112.82,112.22,112.82,163544.0,110.5835,110.9178,110.3279,110.9178,163544.0
2025-04-15 13:40:00,112.8,112.95,112.65,112.75,181129.0,110.8981,111.0456,110.7507,110.849,181129.0
2025-04-15 13:45:00,112.75,112.87,112.64,112.85,54690.0,110.849,110.9669,110.7408,110.9473,54690.0
2025-04-15 13:50:00,112.86,113.07,112.8,112.83,119890.0,110.9571,111.1636,110.8981,110.9276,119890.0
2025-04-15 13:55:00,112.85,113.13,112.82,113.06,88469.0,110.9473,111.2226,110.9178,111.1537,88469.0
2025-04-15 14:00:00,113.02,113.14,112.92,113.04,74082.0,111.1144,111.2324,111.0161,111.1341,74082.0
2025-04-15 14:05:00,113.05,113.16,112.8,113.15,61847.0,111.1439,111.2521,110.8981,111.2422,61847.0
2025-04-15 14:10:00,113.13,113.17,112.93,113.02,64193.0,111.2226,111.2619,111.0259,111.1144,64193.0
2025-04-15 14:15:00,113.02,113.06,112.89,112.92,44597.0,111.1144,111.1537,110.9866,111.0161,44597.0
2025-04-15 14:20:00,112.91,112.96,112.78,112.79,48116.0,111.0063,111.0554,110.8785,110.8883,48116.0
2025-04-15 14:25:00,112.81,113.0,112.76,112.97,92514.0,110.908,111.0948,110.8588,111.0653,92514.0
2025-04-15 14:30:00,112.95,113.01,112.45,112.98,183866.0,111.0456,111.1046,110.554,111.0751,183866.0
2025-04-15 14:35:00,112.98,113.02,112.71,112.75,74927.0,111.0751,111.1144,110.8096,110.849,74927.0
2025-04-15 14:40:00,112.75,112.91,112.75,112.88,26050.0,110.849,111.0063,110.849,110.9768,26050.0
2025-04-15 14:45:00,112.88,113.0,112.82,112.88,41359.0,110.9768,111.0948,110.9178,110.9768,41359.0
2025-04-15 14:50:00,112.88,112.95,112.73,112.89,46107.0,110.9768,111.0456,110.8293,110.9866,46107.0
2025-04-15 14:55:00,112.89,112.95,112.79,112.81,63935.0,110.9866,111.0456,110.8883,110.908,63935.0
2025-04-15 15:00:00,112.81,112.9,112.74,112.86,55303.0,110.908,110.9964,110.8391,110.9571,55303.0
2025-04-15 15:05:00,112.84,112.89,112.76,112.82,46116.0,110.9375,110.9866,110.8588,110.9178,46116.0
2025-04-15 15:10:00,112.81,113.14,112.8,113.1,108008.0,110.908,111.2324,110.8981,111.1931,108008.0
2025-04-15 15:15:00,113.1,113.28,113.1,113.28,56925.0,111.1931,111.37,111.1931,111.37,56925.0
2025-04-15 15:20:00,113.28,113.33,113.06,113.08,99234.0,111.37,111.4192,111.1537,111.1734,99234.0
2025-04-15 15:25:00,113.08,113.12,112.82,112.99,112610.0,111.1734,111.2127,110.9178,111.0849,112610.0
2025-04-15 15:30:00,113.0,113.08,112.84,112.86,68636.0,111.0948,111.1734,110.9375,110.9571,68636.0
2025-04-15 15:35:00,112.87,112.97,112.78,112.78,81652.0,110.9669,111.0653,110.8785,110.8785,81652.0
2025-04-15 15:40:00,112.79,112.89,112.69,112.71,117648.0,110.8883,110.9866,110.79,110.8096,117648.0
2025-04-15 15:45:00,112.7,112.73,112.4,112.48,163233.0,110.7998,110.8293,110.5049,110.5835,163233.0
2025-04-15 15:50:00,112.47,112.57,112.32,112.43,194565.0,110.5737,110.672,110.4262,110.5344,194565.0
2025-04-15 15:55:00,112.42,112.42,112.24,112.32,458123.0,110.5245,110.5245,110.3476,110.4262,458123.0
2025-04-16 09:30:00,108.03,108.97,107.98,108.78,963984.0,106.2086,107.1327,106.1594,106.9459,963984.0
2025-04-16 09:35:00,108.73,108.78,107.6,108.14,543422.0,106.8968,106.9459,105.7858,106.3167,543422.0
2025-04-16 09:40:00,108.1,108.4,107.82,107.97,421168.0,106.2774,106.5723,106.0021,106.1496,421168.0
2025-04-16 09:45:00,107.99,108.27,107.74,108.15,284960.0,106.1692,106.4445,105.9234,106.3265,284960.0
2025-04-16 09:50:00,108.16,108.63,108.1,108.18,397912.0,106.3364,106.7984,106.2774,106.356,397912.0
2025-04-16 09:55:00,108.18,108.39,107.97,107.98,240737.0,106.356,106.5625,106.1496,106.1594,240737.0
2025-04-16 10:00:00,107.98,108.44,107.87,107.9,206788.0,106.1594,106.6116,106.0513,106.0807,206788.0
2025-04-16 10:05:00,107.89,108.13,107.64,107.75,203109.0,106.0709,106.3069,105.8251,105.9333,203109.0
2025-04-16 10:10:00,107.73,108.07,107.6,107.81,223212.0,105.9136,106.2479,105.7858,105.9923,223212.0
2025-04-16 10:15:00,107.83,108.23,107.66,108.17,153405.0,106.0119,106.4052,105.8448,106.3462,153405.0
2025-04-16 10:20:00,108.17,108.52,108.07,108.35,206014.0,106.3462,106.6903,106.2479,106.5232,206014.0
2025-04-16 10:25:00,108.41,108.52,107.91,107.94,236416.0,106.5821,106.6903,106.0906,106.1201,236416.0
2025-04-16 10:30:00,107.94,108.12,107.83,107.94,180991.0,106.1201,106.297,106.0119,106.1201,180991.0
2025-04-16 10:35:00,107.94,108.01,107.63,107.95,179306.0,106.1201,106.1889,105.8153,106.1299,179306.0
2025-04-16 10:40:00,107.98,108.06,107.9,108.0,108154.0,106.1594,106.238,106.0807,106.1791,108154.0
2025-04-16 10:45:00,108.02,108.06,107.87,107.93,93155.0,106.1987,106.238,106.0513,106.1102,93155.0
2025-04-16 10:50:00,107.96,108.23,107.86,108.02,153135.0,106.1397,106.4052,106.0414,106.1987,153135.0
2025-04-16 10:55:00,108.01,108.02,107.84,107.95,78486.0,106.1889,106.1987,106.0218,106.1299,78486.0
2025-04-16 11:00:00,107.95,108.08,107.82,107.9,68778.0,106.1299,106.2577,106.0021,106.0807,68778.0
2025-04-16 11:05:00,107.9,107.96,107.76,107.94,73351.0,106.0807,106.1397,105.9431,106.1201,73351.0
2025-04-16 11:10:00,107.92,108.09,107.86,107.97,106149.0,106.1004,106.2675,106.0414,106.1496,106149.0
2025-04-16 11:15:00,107.99,108.0,107.72,107.72,48751.0,106.1692,106.1791,105.9038,105.9038,48751.0
2025-04-16 11:20:00,107.73,108.25,107.71,108.23,147125.0,105.9136,106.4248,105.8939,106.4052,147125.0
2025-04-16 11:25:00,108.25,108.41,108.2,108.25,169318.0,106.4248,106.5821,106.3757,106.4248,169318.0
2025-04-16 11:30:00,108.26,108.27,108.09,108.25,101935.0,106.4347,106.4445,106.2675,106.4248,101935.0
2025-04-16 11:35:00,108.26,108.35,108.08,108.21,120983.0,106.4347,106.5232,106.2577,106.3855,120983.0
2025-04-16 11:40:00,108.22,108.37,108.09,108.35,97458.0,106.3953,106.5428,106.2675,106.5232,97458.0
2025-04-16 11:45:00,108.37,108.44,108.13,108.14,57525.0,106.5428,106.6116,106.3069,106.3167,57525.0
2025-04-16 11:50:00,108.16,108.26,108.04,108.06,57330.0,106.3364,106.4347,106.2184,106.238,57330.0
2025-04-16 11:55:00,108.05,108.06,107.86,107.89,61730.0,106.2282,106.238,106.0414,106.0709,61730.0
2025-04-16 12:00:00,107.89,108.02,107.81,108.02,79660.0,106.0709,106.1987,105.9923,106.1987,79660.0
2025-04-16 12:05:00,108.01,108.07,107.87,107.98,62463.0,106.1889,106.2479,106.0513,106.1594,62463.0
2025-04-16 12:10:00,107.99,108.02,107.91,107.98,36954.0,106.1692,106.1987,106.0906,106.1594,36954.0
2025-04-16 12:15:00,107.98,108.09,107.97,108.04,46455.0,106.1594,106.2675,106.1496,106.2184,46455.0
2025-04-16 12:20:00,108.02,108.02,107.9,107.99,31112.0,106.1987,106.1987,106.0807,106.1692,31112.0
2025-04-16 12:25:00,107.96,108.02,107.84,107.84,66080.0,106.1397,106.1987,106.0218,106.0218,66080.0
2025-04-16 12:30:00,107.84,108.0,107.82,108.0,47472.0,106.0218,106.1791,106.0021,106.1791,47472.0
2025-04-16 12:35:00,107.97,107.97,107.71,107.75,53341.0,106.1496,106.1496,105.8939,105.9333,53341.0
2025-04-16 12:40:00,107.76,107.95,107.67,107.94,77200.0,105.9431,106.1299,105.8546,106.1201,77200.0
2025-04-16 12:45:00,107.96,107.96,107.74,107.83,35078.0,106.1397,106.1397,105.9234,106.0119,35078.0
2025-04-16 12:50:00,107.83,107.93,107.82,107.93,26539.0,106.0119,106.1102,106.0021,106.1102,26539.0
2025-04-16 12:55:00,107.93,107.95,107.7,107.72,45066.0,106.1102,106.1299,105.8841,105.9038,45066.0
2025-04-16 13:00:00,107.72,107.75,107.59,107.63,79512.0,105.9038,105.9333,105.776,105.8153,79512.0
2025-04-16 13:05:00,107.62,107.79,107.57,107.6,61663.0,105.8055,105.9726,105.7563,105.7858,61663.0
2025-04-16 13:10:00,107.6,107.6,107.46,107.59,100552.0,105.7858,105.7858,105.6482,105.776,100552.0
2025-04-16 13:15:00,107.6,107.67,107.51,107.66,118090.0,105.7858,105.8546,105.6973,105.8448,118090.0
2025-04-16 13:20:00,107.68,107.78,107.55,107.59,48866.0,105.8645,105.9628,105.7366,105.776,48866.0
2025-04-16 13:25:00,107.6,107.66,107.57,107.63,29090.0,105.7858,105.8448,105.7563,105.8153,29090.0
2025-04-16 13:30:00,107.63,107.63,107.23,107.34,150840.0,105.8153,105.8153,105.422,105.5302,150840.0
2025-04-16 13:35:00,107.33,107.44,107.16,107.2,77138.0,105.5204,105.6285,105.3532,105.3925,77138.0
2025-04-16 13:40:00,107.21,107.21,106.94,107.06,142764.0,105.4024,105.4024,105.1369,105.2549,142764.0
2025-04-16 13:45:00,107.03,107.04,106.67,106.76,128876.0,105.2254,105.2352,104.8715,104.96,128876.0
2025-04-16 13:50:00,106.78,106.97,106.6,106.68,235170.0,104.9796,105.1664,104.8027,104.8813,235170.0
2025-04-16 13:55:00,106.7,106.75,106.28,106.36,216035.0,104.901,104.9501,104.4881,104.5667,216035.0
2025-04-16 14:00:00,106.36,106.71,106.36,106.56,278900.0,104.5667,104.9108,104.5667,104.7633,278900.0
2025-04-16 14:05:00,106.56,106.78,106.29,106.45,146879.0,104.7633,104.9796,104.4979,104.6552,146879.0
2025-04-16 14:10:00,106.47,106.74,106.45,106.61,135423.0,104.6749,104.9403,104.6552,104.8125,135423.0
2025-04-16 14:15:00,106.64,106.64,106.37,106.51,85205.0,104.842,104.842,104.5765,104.7142,85205.0
2025-04-16 14:20:00,106.52,106.8,106.45,106.79,97582.0,104.724,104.9993,104.6552,104.9895,97582.0
2025-04-16 14:25:00,106.79,106.93,106.68,106.71,123833.0,104.9895,105.1271,104.8813,104.9108,123833.0
2025-04-16 14:30:00,106.66,106.88,106.59,106.76,112815.0,104.8617,105.0779,104.7928,104.96,112815.0
2025-04-16 14:35:00,106.78,106.79,106.5,106.53,53714.0,104.9796,104.9895,104.7044,104.7338,53714.0
2025-04-16 14:40:00,106.55,106.58,106.31,106.33,60139.0,104.7535,104.783,104.5176,104.5372,60139.0
2025-04-16 14:45:00,106.33,106.39,106.21,106.21,41044.0,104.5372,104.5962,104.4192,104.4192,41044.0
2025-04-16 14:50:00,106.22,106.34,106.19,106.25,89940.0,104.4291,104.547,104.3996,104.4586,89940.0
2025-04-16 14:55:00,106.26,106.37,106.01,106.05,126475.0,104.4684,104.5765,104.2226,104.2619,126475.0
2025-04-16 15:00:00,106.06,106.22,105.95,106.08,160886.0,104.2718,104.4291,104.1636,104.2914,160886.0
2025-04-16 15:05:00,106.09,106.21,106.03,106.07,132586.0,104.3013,104.4192,104.2423,104.2816,132586.0
2025-04-16 15:10:00,106.07,106.36,105.96,106.29,131470.0,104.2816,104.5667,104.1735,104.4979,131470.0
2025-04-16 15:15:00,106.29,106.34,106.15,106.18,109878.0,104.4979,104.547,104.3603,104.3897,109878.0
2025-04-16 15:20:00,106.17,106.29,106.08,106.18,87560.0,104.3799,104.4979,104.2914,104.3897,87560.0
2025-04-16 15:25:00,106.16,106.18,105.98,106.09,119523.0,104.3701,104.3897,104.1931,104.3013,119523.0
2025-04-16 15:30:00,106.08,106.31,106.07,106.26,138326.0,104.2914,104.5176,104.2816,104.4684,138326.0
2025-04-16 15:35:00,106.24,106.49,106.22,106.43,141672.0,104.4487,104.6945,104.4291,104.6355,141672.0
2025-04-16 15:40:00,106.44,106.72,106.3,106.67,291159.0,104.6454,104.9206,104.5077,104.8715,291159.0
2025-04-16 15:45:00,106.66,106.93,106.66,106.89,186548.0,104.8617,105.1271,104.8617,105.0878,186548.0
2025-04-16 15:50:00,106.9,107.37,106.88,107.33,492315.0,105.0976,105.5597,105.0779,105.5204,492315.0
2025-04-16 15:55:00,107.35,107.35,106.73,106.75,968319.0,105.54,105.54,104.9305,104.9501,968319.0
2025-04-17 09:30:00,110.84,111.52,110.5,110.99,886977.0,108.9712,109.6397,108.6369,109.1186,886977.0
2025-04-17 09:35:00,110.99,111.02,110.2,110.39,462933.0,109.1186,109.1481,108.342,108.5288,462933.0
2025-04-17 09:40:00,110.37,110.68,110.13,110.55,290075.0,108.5091,108.8139,108.2731,108.6861,290075.0
2025-04-17 09:45:00,110.55,110.7,110.21,110.6,202677.0,108.6861,108.8335,108.3518,108.7352,202677.0
2025-04-17 09:50:00,110.63,110.77,110.53,110.62,189482.0,108.7647,108.9024,108.6664,108.7549,189482.0
2025-04-17 09:55:00,110.62,110.64,110.2,110.26,275925.0,108.7549,108.7745,108.342,108.401,275925.0
2025-04-17 10:00:00,110.28,110.38,109.86,109.99,269259.0,108.4206,108.5189,108.0077,108.1355,269259.0
2025-04-17 10:05:00,109.99,110.05,109.63,109.92,211390.0,108.1355,108.1945,107.7816,108.0667,211390.0
2025-04-17 10:10:00,109.92,110.19,109.74,109.82,135958.0,108.0667,108.3321,107.8897,107.9684,135958.0
2025-04-17 10:15:00,109.83,110.15,109.77,110.09,147681.0,107.9782,108.2928,107.9192,108.2338,147681.0
2025-04-17 10:20:00,110.1,110.2,109.71,109.71,117432.0,108.2437,108.342,107.8602,107.8602,117432.0
2025-04-17 10:25:00,109.71,109.71,109.38,109.44,187773.0,107.8602,107.8602,107.5358,107.5948,187773.0
2025-04-17 10:30:00,109.45,109.49,109.12,109.12,191485.0,107.6046,107.6439,107.2802,107.2802,191485.0
2025-04-17 10:35:00,109.12,109.16,108.78,108.89,239544.0,107.2802,107.3195,106.9459,107.0541,239544.0
2025-04-17 10:40:00,108.89,109.15,108.88,109.03,332831.0,107.0541,107.3097,107.0442,107.1917,332831.0
2025-04-17 10:45:00,109.02,109.24,108.92,109.01,201620.0,107.1819,107.3982,107.0835,107.172,201620.0
2025-04-17 10:50:00,108.99,109.06,108.71,108.83,149063.0,107.1524,107.2212,106.8771,106.9951,149063.0
2025-04-17 10:55:00,108.84,108.86,108.58,108.63,148152.0,107.0049,107.0246,106.7493,106.7984,148152.0
2025-04-17 11:00:00,108.65,108.79,108.58,108.78,117485.0,106.8181,106.9557,106.7493,106.9459,117485.0
2025-04-17 11:05:00,108.79,109.19,108.59,108.82,489084.0,106.9557,107.349,106.7591,106.9852,489084.0
2025-04-17 11:10:00,108.8,109.04,108.69,109.0,155117.0,106.9656,107.2015,106.8574,107.1622,155117.0
2025-04-17 11:15:00,108.98,109.26,108.85,109.25,219383.0,107.1425,107.4178,107.0147,107.408,219383.0
2025-04-17 11:20:00,109.25,109.29,109.11,109.21,123521.0,107.408,107.4473,107.2703,107.3687,123521.0
2025-04-17 11:25:00,109.21,109.22,108.92,108.93,94084.0,107.3687,107.3785,107.0835,107.0934,94084.0
2025-04-17 11:30:00,108.95,109.09,108.82,108.86,120440.0,107.113,107.2507,106.9852,107.0246,120440.0
2025-04-17 11:35:00,108.83,108.89,108.61,108.84,128305.0,106.9951,107.0541,106.7788,107.0049,128305.0
2025-04-17 11:40:00,108.85,108.89,108.52,108.54,130168.0,107.0147,107.0541,106.6903,106.71,130168.0
2025-04-17 11:45:00,108.54,108.81,108.42,108.66,122078.0,106.71,106.9754,106.592,106.8279,122078.0
2025-04-17 11:50:00,108.68,108.83,108.58,108.73,110220.0,106.8476,106.9951,106.7493,106.8968,110220.0
2025-04-17 11:55:00,108.73,108.83,108.55,108.56,94944.0,106.8968,106.9951,106.7198,106.7296,94944.0
2025-04-17 12:00:00,108.58,108.9,108.47,108.67,79445.0,106.7493,107.0639,106.6411,106.8378,79445.0
2025-04-17 12:05:00,108.67,109.13,108.66,109.01,116345.0,106.8378,107.29,106.8279,107.172,116345.0
2025-04-17 12:10:00,109.02,109.07,108.66,109.05,139135.0,107.1819,107.231,106.8279,107.2114,139135.0
2025-04-17 12:15:00,109.06,109.41,108.94,109.39,182800.0,107.2212,107.5653,107.1032,107.5456,182800.0
2025-04-17 12:20:00,109.37,109.57,109.24,109.41,175443.0,107.526,107.7226,107.3982,107.5653,175443.0
2025-04-17 12:25:00,109.42,109.53,109.21,109.29,93809.0,107.5751,107.6833,107.3687,107.4473,93809.0
2025-04-17 12:30:00,109.3,109.32,109.02,109.24,119804.0,107.4571,107.4768,107.1819,107.3982,119804.0
2025-04-17 12:35:00,109.24,109.36,109.22,109.25,107357.0,107.3982,107.5161,107.3785,107.408,107357.0
2025-04-17 12:40:00,109.25,109.26,108.85,108.97,109896.0,107.408,107.4178,107.0147,107.1327,109896.0
2025-04-17 12:45:00,108.96,109.09,108.92,109.04,72233.0,107.1229,107.2507,107.0835,107.2015,72233.0
2025-04-17 12:50:00,109.04,109.25,109.04,109.19,60908.0,107.2015,107.408,107.2015,107.349,60908.0
2025-04-17 12:55:00,109.16,109.22,108.95,108.97,111549.0,107.3195,107.3785,107.113,107.1327,111549.0
2025-04-17 13:00:00,108.96,109.06,108.91,109.0,49197.0,107.1229,107.2212,107.0737,107.1622,49197.0
2025-04-17 13:05:00,109.01,109.1,108.91,109.03,59969.0,107.172,107.2605,107.0737,107.1917,59969.0
2025-04-17 13:10:00,109.02,109.04,108.9,108.94,30773.0,107.1819,107.2015,107.0639,107.1032,30773.0
2025-04-17 13:15:00,108.94,109.0,108.87,108.98,28834.0,107.1032,107.1622,107.0344,107.1425,28834.0
2025-04-17 13:20:00,108.97,108.99,108.9,108.96,40641.0,107.1327,107.1524,107.0639,107.1229,40641.0
2025-04-17 13:25:00,108.95,109.04,108.76,108.81,104078.0,107.113,107.2015,106.9262,106.9754,104078.0
2025-04-17 13:30:00,108.83,109.06,108.83,109.04,54433.0,106.9951,107.2212,106.9951,107.2015,54433.0
2025-04-17 13:35:00,109.03,109.07,108.94,109.06,129412.0,107.1917,107.231,107.1032,107.2212,129412.0
2025-04-17 13:40:00,109.06,109.18,108.98,109.18,60894.0,107.2212,107.3392,107.1425,107.3392,60894.0
2025-04-17 13:45:00,109.15,109.19,109.01,109.07,97740.0,107.3097,107.349,107.172,107.231,97740.0
2025-04-17 13:50:00,109.08,109.24,109.04,109.19,52305.0,107.2408,107.3982,107.2015,107.349,52305.0
2025-04-17 13:55:00,109.19,109.29,109.1,109.1,44373.0,107.349,107.4473,107.2605,107.2605,44373.0
2025-04-17 14:00:00,109.09,109.27,109.07,109.27,40880.0,107.2507,107.4276,107.231,107.4276,40880.0
2025-04-17 14:05:00,109.27,109.4,109.21,109.4,68579.0,107.4276,107.5555,107.3687,107.5555,68579.0
2025-04-17 14:10:00,109.44,109.75,109.35,109.75,115112.0,107.5948,107.8996,107.5063,107.8996,115112.0
2025-04-17 14:15:00,109.77,109.88,109.63,109.79,114007.0,107.9192,108.0274,107.7816,107.9389,114007.0
2025-04-17 14:20:00,109.8,110.07,109.78,110.07,148397.0,107.9487,108.2142,107.929,108.2142,148397.0
2025-04-17 14:25:00,110.07,110.13,109.9,109.93,120647.0,108.2142,108.2731,108.047,108.0765,120647.0
2025-04-17 14:30:00,109.94,110.11,109.92,110.02,93620.0,108.0863,108.2535,108.0667,108.165,93620.0
2025-04-17 14:35:00,110.01,110.26,110.0,110.23,84174.0,108.1552,108.401,108.1453,108.3715,84174.0
2025-04-17 14:40:00,110.24,110.24,109.89,109.93,116659.0,108.3813,108.3813,108.0372,108.0765,116659.0
2025-04-17 14:45:00,109.93,109.96,109.62,109.64,160233.0,108.0765,108.106,107.7717,107.7914,160233.0
2025-04-17 14:50:00,109.65,109.8,109.53,109.59,131948.0,107.8012,107.9487,107.6833,107.7423,131948.0
2025-04-17 14:55:00,109.57,109.7,109.39,109.47,91431.0,107.7226,107.8504,107.5456,107.6243,91431.0
2025-04-17 15:00:00,109.46,109.54,109.36,109.5,85957.0,107.6144,107.6931,107.5161,107.6538,85957.0
2025-04-17 15:05:00,109.5,109.56,109.39,109.52,85201.0,107.6538,107.7128,107.5456,107.6734,85201.0
2025-04-17 15:10:00,109.52,109.53,109.3,109.38,84840.0,107.6734,107.6833,107.4571,107.5358,84840.0
2025-04-17 15:15:00,109.39,109.52,109.35,109.48,74404.0,107.5456,107.6734,107.5063,107.6341,74404.0
2025-04-17 15:20:00,109.49,109.53,109.35,109.45,81695.0,107.6439,107.6833,107.5063,107.6046,81695.0
2025-04-17 15:25:00,109.46,109.47,109.19,109.22,114481.0,107.6144,107.6243,107.349,107.3785,114481.0
2025-04-17 15:30:00,109.21,109.42,109.17,109.39,107849.0,107.3687,107.5751,107.3293,107.5456,107849.0
2025-04-17 15:35:00,109.39,109.48,109.31,109.46,105848.0,107.5456,107.6341,107.467,107.6144,105848.0
2025-04-17 15:40:00,109.46,109.49,109.29,109.43,123392.0,107.6144,107.6439,107.4473,107.5849,123392.0
2025-04-17 15:45:00,109.43,109.48,109.12,109.16,169171.0,107.5849,107.6341,107.2802,107.3195,169171.0
2025-04-17 15:50:00,109.16,109.17,108.87,109.14,284130.0,107.3195,107.3293,107.0344,107.2998,284130.0
2025-04-17 15:55:00,109.14,109.19,108.83,108.87,575192.0,107.2998,107.349,106.9951,107.0344,575192.0
2025-04-21 09:30:00,108.73,109.0,108.2,108.48,432489.0,106.8968,107.1622,106.3757,106.651,432489.0
2025-04-21 09:35:00,108.48,108.73,108.22,108.56,245545.0,106.651,106.8968,106.3953,106.7296,245545.0
2025-04-21 09:40:00,108.56,108.68,108.06,108.27,219195.0,106.7296,106.8476,106.238,106.4445,219195.0
2025-04-21 09:45:00,108.3,108.66,108.11,108.64,208209.0,106.474,106.8279,106.2872,106.8083,208209.0
2025-04-21 09:50:00,108.64,108.72,107.72,107.77,187666.0,106.8083,106.8869,105.9038,105.9529,187666.0
2025-04-21 09:55:00,107.74,107.86,107.5,107.51,224956.0,105.9234,106.0414,105.6875,105.6973,224956.0
2025-04-21 10:00:00,107.51,107.64,107.27,107.5,195371.0,105.6973,105.8251,105.4614,105.6875,195371.0
2025-04-21 10:05:00,107.5,107.74,107.39,107.65,155887.0,105.6875,105.9234,105.5793,105.835,155887.0
2025-04-21 10:10:00,107.67,108.07,107.66,107.92,162555.0,105.8546,106.2479,105.8448,106.1004,162555.0
2025-04-21 10:15:00,107.91,107.94,107.55,107.82,121545.0,106.0906,106.1201,105.7366,106.0021,121545.0
2025-04-21 10:20:00,107.83,108.0,107.78,107.88,79121.0,106.0119,106.1791,105.9628,106.0611,79121.0
2025-04-21 10:25:00,107.89,108.07,107.84,107.94,106803.0,106.0709,106.2479,106.0218,106.1201,106803.0
2025-04-21 10:30:00,107.94,107.95,107.64,107.8,146505.0,106.1201,106.1299,105.8251,105.9824,146505.0
2025-04-21 10:35:00,107.8,108.22,107.77,108.15,153740.0,105.9824,106.3953,105.9529,106.3265,153740.0
2025-04-21 10:40:00,108.17,108.27,108.06,108.11,99233.0,106.3462,106.4445,106.238,106.2872,99233.0
2025-04-21 10:45:00,108.09,108.19,107.99,108.0,75264.0,106.2675,106.3659,106.1692,106.1791,75264.0
2025-04-21 10:50:00,108.01,108.09,107.87,108.07,57244.0,106.1889,106.2675,106.0513,106.2479,57244.0
2025-04-21 10:55:00,108.06,108.17,107.96,108.07,44236.0,106.238,106.3462,106.1397,106.2479,44236.0
2025-04-21 11:00:00,108.07,108.22,107.94,108.04,90138.0,106.2479,106.3953,106.1201,106.2184,90138.0
2025-04-21 11:05:00,108.03,108.13,107.9,107.95,57262.0,106.2086,106.3069,106.0807,106.1299,57262.0
2025-04-21 11:10:00,107.94,107.97,107.78,107.81,88025.0,106.1201,106.1496,105.9628,105.9923,88025.0
2025-04-21 11:15:00,107.81,108.06,107.78,108.04,96441.0,105.9923,106.238,105.9628,106.2184,96441.0
2025-04-21 11:20:00,108.05,108.06,107.76,107.86,50719.0,106.2282,106.238,105.9431,106.0414,50719.0
2025-04-21 11:25:00,107.86,107.87,107.69,107.74,55294.0,106.0414,106.0513,105.8743,105.9234,55294.0
2025-04-21 11:30:00,107.73,107.94,107.7,107.82,83943.0,105.9136,106.1201,105.8841,106.0021,83943.0
2025-04-21 11:35:00,107.8,107.9,107.77,107.88,56247.0,105.9824,106.0807,105.9529,106.0611,56247.0
2025-04-21 11:40:00,107.84,107.95,107.77,107.82,58379.0,106.0218,106.1299,105.9529,106.0021,58379.0
2025-04-21 11:45:00,107.84,107.98,107.72,107.95,49851.0,106.0218,106.1594,105.9038,106.1299,49851.0
2025-04-21 11:50:00,107.94,108.1,107.86,108.07,72924.0,106.1201,106.2774,106.0414,106.2479,72924.0
2025-04-21 11:55:00,108.08,108.2,108.03,108.16,74498.0,106.2577,106.3757,106.2086,106.3364,74498.0
2025-04-21 12:00:00,108.15,108.23,108.02,108.03,72016.0,106.3265,106.4052,106.1987,106.2086,72016.0
2025-04-21 12:05:00,108.05,108.08,107.9,108.0,85461.0,106.2282,106.2577,106.0807,106.1791,85461.0
2025-04-21 12:10:00,108.0,108.26,107.97,108.23,65091.0,106.1791,106.4347,106.1496,106.4052,65091.0
2025-04-21 12:15:00,108.23,108.37,108.13,108.36,79581.0,106.4052,106.5428,106.3069,106.533,79581.0
2025-04-21 12:20:00,108.36,108.53,108.35,108.53,103456.0,106.533,106.7001,106.5232,106.7001,103456.0
2025-04-21 12:25:00,108.54,108.69,108.53,108.62,113590.0,106.71,106.8574,106.7001,106.7886,113590.0
2025-04-21 12:30:00,108.62,109.0,108.61,108.89,177622.0,106.7886,107.1622,106.7788,107.0541,177622.0
2025-04-21 12:35:00,108.88,109.09,108.85,109.0,114617.0,107.0442,107.2507,107.0147,107.1622,114617.0
2025-04-21 12:40:00,109.04,109.09,108.94,108.94,87539.0,107.2015,107.2507,107.1032,107.1032,87539.0
2025-04-21 12:45:00,108.93,108.96,108.77,108.83,72177.0,107.0934,107.1229,106.9361,106.9951,72177.0
2025-04-21 12:50:00,108.83,108.83,108.54,108.58,92462.0,106.9951,106.9951,106.71,106.7493,92462.0
2025-04-21 12:55:00,108.58,108.6,108.51,108.54,67695.0,106.7493,106.7689,106.6805,106.71,67695.0
2025-04-21 13:00:00,108.55,108.59,108.28,108.31,84755.0,106.7198,106.7591,106.4543,106.4838,84755.0
2025-04-21 13:05:00,108.33,108.41,108.28,108.39,96081.0,106.5035,106.5821,106.4543,106.5625,96081.0
2025-04-21 13:10:00,108.39,108.5,108.36,108.36,77266.0,106.5625,106.6706,106.533,106.533,77266.0
2025-04-21 13:15:00,108.35,108.56,108.35,108.5,44447.0,106.5232,106.7296,106.5232,106.6706,44447.0
2025-04-21 13:20:00,108.51,108.69,108.5,108.56,58540.0,106.6805,106.8574,106.6706,106.7296,58540.0
2025-04-21 13:25:00,108.55,108.65,108.51,108.58,36564.0,106.7198,106.8181,106.6805,106.7493,36564.0
2025-04-21 13:30:00,108.58,108.7,108.58,108.63,36350.0,106.7493,106.8673,106.7493,106.7984,36350.0
2025-04-21 13:35:00,108.63,108.74,108.6,108.7,33315.0,106.7984,106.9066,106.7689,106.8673,33315.0
2025-04-21 13:40:00,108.71,108.73,108.51,108.54,44154.0,106.8771,106.8968,106.6805,106.71,44154.0
2025-04-21 13:45:00,108.52,108.57,108.32,108.33,47444.0,106.6903,106.7394,106.4937,106.5035,47444.0
2025-04-21 13:50:00,108.33,108.36,108.24,108.27,64852.0,106.5035,106.533,106.415,106.4445,64852.0
2025-04-21 13:55:00,108.26,108.29,108.2,108.24,19593.0,106.4347,106.4642,106.3757,106.415,19593.0
2025-04-21 14:00:00,108.24,108.45,108.24,108.42,34353.0,106.415,106.6215,106.415,106.592,34353.0
2025-04-21 14:05:00,108.41,108.81,108.4,108.79,61418.0,106.5821,106.9754,106.5723,106.9557,61418.0
2025-04-21 14:10:00,108.79,108.95,108.76,108.93,60566.0,106.9557,107.113,106.9262,107.0934,60566.0
2025-04-21 14:15:00,108.92,109.12,108.88,108.97,69000.0,107.0835,107.2802,107.0442,107.1327,69000.0
2025-04-21 14:20:00,108.97,109.1,108.96,109.05,109341.0,107.1327,107.2605,107.1229,107.2114,109341.0
2025-04-21 14:25:00,109.05,109.27,109.04,109.25,105303.0,107.2114,107.4276,107.2015,107.408,105303.0
2025-04-21 14:30:00,109.26,109.43,109.25,109.42,85281.0,107.4178,107.5849,107.408,107.5751,85281.0
2025-04-21 14:35:00,109.42,109.56,109.35,109.52,117503.0,107.5751,107.7128,107.5063,107.6734,117503.0
2025-04-21 14:40:00,109.53,109.53,109.19,109.2,54180.0,107.6833,107.6833,107.349,107.3588,54180.0
2025-04-21 14:45:00,109.19,109.32,109.14,109.29,50793.0,107.349,107.4768,107.2998,107.4473,50793.0
2025-04-21 14:50:00,109.31,109.38,109.2,109.38,109149.0,107.467,107.5358,107.3588,107.5358,109149.0
2025-04-21 14:55:00,109.38,109.38,109.14,109.17,58264.0,107.5358,107.5358,107.2998,107.3293,58264.0
2025-04-21 15:00:00,109.17,109.29,109.16,109.24,94622.0,107.3293,107.4473,107.3195,107.3982,94622.0
2025-04-21 15:05:00,109.21,109.37,109.18,109.37,74056.0,107.3687,107.526,107.3392,107.526,74056.0
2025-04-21 15:10:00,109.36,109.54,109.36,109.45,58664.0,107.5161,107.6931,107.5161,107.6046,58664.0
2025-04-21 15:15:00,109.44,109.5,109.38,109.44,82131.0,107.5948,107.6538,107.5358,107.5948,82131.0
2025-04-21 15:20:00,109.44,109.51,109.37,109.48,62698.0,107.5948,107.6636,107.526,107.6341,62698.0
2025-04-21 15:25:00,109.46,109.5,109.28,109.31,64680.0,107.6144,107.6538,107.4375,107.467,64680.0
2025-04-21 15:30:00,109.3,109.54,109.3,109.54,69279.0,107.4571,107.6931,107.4571,107.6931,69279.0
2025-04-21 15:35:00,109.53,109.74,109.53,109.62,119825.0,107.6833,107.8897,107.6833,107.7717,119825.0
2025-04-21 15:40:00,109.61,109.76,109.58,109.63,146560.0,107.7619,107.9094,107.7324,107.7816,146560.0
2025-04-21 15:45:00,109.65,109.72,109.5,109.69,154156.0,107.8012,107.8701,107.6538,107.8406,154156.0
2025-04-21 15:50:00,109.67,110.01,109.48,109.94,304546.0,107.8209,108.1552,107.6341,108.0863,304546.0
2025-04-21 15:55:00,109.95,110.23,109.93,110.14,518761.0,108.0962,108.3715,108.0765,108.283,518761.0
2025-04-22 09:30:00,114.36,114.44,113.01,113.42,693692.0,112.4318,112.5105,111.1046,111.5077,693692.0
2025-04-22 09:35:00,113.4,114.03,113.23,113.89,415489.0,111.488,112.1074,111.3209,111.9698,415489.0
2025-04-22 09:40:00,113.87,114.47,113.82,114.36,491747.0,111.9501,112.54,111.9009,112.4318,491747.0
2025-04-22 09:45:00,114.38,114.5,113.52,113.85,361317.0,112.4515,112.5695,111.606,111.9304,361317.0
2025-04-22 09:50:00,113.84,113.89,113.38,113.7,217031.0,111.9206,111.9698,111.4683,111.783,217031.0
2025-04-22 09:55:00,113.72,114.02,113.56,113.95,157919.0,111.8026,112.0976,111.6453,112.0287,157919.0
2025-04-22 10:00:00,113.97,114.26,113.84,114.21,203216.0,112.0484,112.3335,111.9206,112.2844,203216.0
2025-04-22 10:05:00,114.2,114.54,114.18,114.45,294012.0,112.2745,112.6088,112.2549,112.5203,294012.0
2025-04-22 10:10:00,114.46,114.46,113.89,113.95,189284.0,112.5301,112.5301,111.9698,112.0287,189284.0
2025-04-22 10:15:00,113.94,113.95,113.64,113.91,149488.0,112.0189,112.0287,111.724,111.9894,149488.0
2025-04-22 10:20:00,113.92,114.14,113.88,114.0,98946.0,111.9992,112.2155,111.9599,112.0779,98946.0
2025-04-22 10:25:00,113.99,114.08,113.85,114.02,89541.0,112.0681,112.1565,111.9304,112.0976,89541.0
2025-04-22 10:30:00,114.04,114.04,113.69,113.86,120961.0,112.1172,112.1172,111.7731,111.9403,120961.0
2025-04-22 10:35:00,113.86,114.14,113.8,114.05,122861.0,111.9403,112.2155,111.8813,112.1271,122861.0
2025-04-22 10:40:00,114.06,114.31,113.94,114.27,213448.0,112.1369,112.3827,112.0189,112.3433,213448.0
2025-04-22 10:45:00,114.27,114.47,114.16,114.4,283583.0,112.3433,112.54,112.2352,112.4712,283583.0
2025-04-22 10:50:00,114.39,114.42,114.06,114.18,138379.0,112.4613,112.4908,112.1369,112.2549,138379.0
2025-04-22 10:55:00,114.17,114.2,114.01,114.09,126232.0,112.245,112.2745,112.0877,112.1664,126232.0
2025-04-22 11:00:00,114.09,114.45,114.05,114.34,116403.0,112.1664,112.5203,112.1271,112.4122,116403.0
2025-04-22 11:05:00,114.32,114.46,114.23,114.3,99495.0,112.3925,112.5301,112.304,112.3728,99495.0
2025-04-22 11:10:00,114.3,114.48,114.27,114.38,139414.0,112.3728,112.5498,112.3433,112.4515,139414.0
2025-04-22 11:15:00,114.36,114.63,114.36,114.48,156210.0,112.4318,112.6973,112.4318,112.5498,156210.0
2025-04-22 11:20:00,114.48,114.57,114.33,114.5,112381.0,112.5498,112.6383,112.4023,112.5695,112381.0
2025-04-22 11:25:00,114.5,114.51,113.81,113.81,223963.0,112.5695,112.5793,111.8911,111.8911,223963.0
2025-04-22 11:30:00,113.81,113.92,113.47,113.91,228693.0,111.8911,111.9992,111.5568,111.9894,228693.0
2025-04-22 11:35:00,113.92,113.97,113.72,113.83,93944.0,111.9992,112.0484,111.8026,111.9108,93944.0
2025-04-22 11:40:00,113.83,113.83,113.65,113.65,107319.0,111.9108,111.9108,111.7338,111.7338,107319.0
2025-04-22 11:45:00,113.65,113.71,113.59,113.65,123146.0,111.7338,111.7928,111.6748,111.7338,123146.0
2025-04-22 11:50:00,113.64,113.88,113.62,113.88,78437.0,111.724,111.9599,111.7043,111.9599,78437.0
2025-04-22 11:55:00,113.88,115.16,113.82,114.71,589076.0,111.9599,113.2183,111.9009,112.7759,589076.0
2025-04-22 12:00:00,114.71,115.69,114.7,115.01,803636.0,112.7759,113.7394,112.7661,113.0709,803636.0
2025-04-22 12:05:00,115.03,115.59,114.84,115.52,306383.0,113.0905,113.6411,112.9037,113.5723,306383.0
2025-04-22 12:10:00,115.51,116.13,115.32,116.02,497850.0,113.5624,114.172,113.3756,114.0638,497850.0
2025-04-22 12:15:00,116.01,116.39,115.76,116.34,321630.0,114.054,114.4276,113.8082,114.3784,321630.0
2025-04-22 12:20:00,116.33,116.42,116.12,116.4,255729.0,114.3686,114.4571,114.1622,114.4374,255729.0
2025-04-22 12:25:00,116.39,116.76,116.3,116.72,323324.0,114.4276,114.7914,114.3391,114.752,323324.0
2025-04-22 12:30:00,116.73,117.43,116.62,116.88,484029.0,114.7619,115.4501,114.6537,114.9093,484029.0
2025-04-22 12:35:00,116.88,117.0,116.67,116.83,251306.0,114.9093,115.0273,114.7029,114.8602,251306.0
2025-04-22 12:40:00,116.83,116.89,116.21,116.22,368937.0,114.8602,114.9192,114.2506,114.2605,368937.0
2025-04-22 12:45:00,116.22,116.29,115.96,116.12,169679.0,114.2605,114.3293,114.0048,114.1622,169679.0
2025-04-22 12:50:00,116.12,116.14,115.84,115.93,136020.0,114.1622,114.1818,113.8869,113.9754,136020.0
2025-04-22 12:55:00,115.93,116.03,115.76,116.03,102110.0,113.9754,114.0737,113.8082,114.0737,102110.0
2025-04-22 13:00:00,116.04,116.28,116.01,116.21,96948.0,114.0835,114.3195,114.054,114.2506,96948.0
2025-04-22 13:05:00,116.23,116.38,116.04,116.36,119185.0,114.2703,114.4178,114.0835,114.3981,119185.0
2025-04-22 13:10:00,116.37,116.42,115.11,115.26,562112.0,114.4079,114.4571,113.1692,113.3167,562112.0
2025-04-22 13:15:00,115.25,115.28,114.69,114.99,304147.0,113.3068,113.3363,112.7563,113.0512,304147.0
2025-04-22 13:20:00,114.96,114.97,114.45,114.77,263796.0,113.0217,113.0315,112.5203,112.8349,263796.0
2025-04-22 13:25:00,114.78,115.1,114.5,114.54,147731.0,112.8447,113.1593,112.5695,112.6088,147731.0
2025-04-22 13:30:00,114.58,114.86,114.49,114.82,87169.0,112.6481,112.9234,112.5596,112.8841,87169.0
2025-04-22 13:35:00,114.8,115.16,114.74,115.0,92809.0,112.8644,113.2183,112.8054,113.061,92809.0
2025-04-22 13:40:00,114.99,115.16,114.91,115.12,65409.0,113.0512,113.2183,112.9726,113.179,65409.0
2025-04-22 13:45:00,115.15,115.18,114.97,115.01,54390.0,113.2085,113.238,113.0315,113.0709,54390.0
2025-04-22 13:50:00,115.04,115.1,114.88,115.05,60690.0,113.1004,113.1593,112.9431,113.1102,60690.0
2025-04-22 13:55:00,115.03,115.13,114.83,114.85,60784.0,113.0905,113.1888,112.8939,112.9136,60784.0
2025-04-22 14:00:00,114.83,115.34,114.8,115.26,92778.0,112.8939,113.3953,112.8644,113.3167,92778.0
2025-04-22 14:05:00,115.27,115.39,115.22,115.38,66771.0,113.3265,113.4445,113.2773,113.4346,66771.0
2025-04-22 14:10:00,115.39,115.5,115.31,115.48,55057.0,113.4445,113.5526,113.3658,113.5329,55057.0
2025-04-22 14:15:00,115.47,115.52,115.23,115.4,92030.0,113.5231,113.5723,113.2872,113.4543,92030.0
2025-04-22 14:20:00,115.43,115.71,115.42,115.57,64164.0,113.4838,113.7591,113.474,113.6214,64164.0
2025-04-22 14:25:00,115.6,115.66,115.53,115.54,56489.0,113.6509,113.7099,113.5821,113.5919,56489.0
2025-04-22 14:30:00,115.52,115.66,115.45,115.62,63255.0,113.5723,113.7099,113.5034,113.6706,63255.0
2025-04-22 14:35:00,115.63,115.8,115.6,115.63,117298.0,113.6804,113.8475,113.6509,113.6804,117298.0
2025-04-22 14:40:00,115.62,115.83,115.55,115.75,66865.0,113.6706,113.877,113.6018,113.7984,66865.0
2025-04-22 14:45:00,115.76,115.94,115.73,115.75,92799.0,113.8082,113.9852,113.7787,113.7984,92799.0
2025-04-22 14:50:00,115.77,115.82,115.57,115.6,63553.0,113.8181,113.8672,113.6214,113.6509,63553.0
2025-04-22 14:55:00,115.6,115.78,115.57,115.65,60726.0,113.6509,113.8279,113.6214,113.7001,60726.0
2025-04-22 15:00:00,115.64,115.79,115.54,115.79,79148.0,113.6902,113.8377,113.5919,113.8377,79148.0
2025-04-22 15:05:00,115.8,115.82,115.53,115.57,87772.0,113.8475,113.8672,113.5821,113.6214,87772.0
2025-04-22 15:10:00,115.57,115.68,115.51,115.66,105186.0,113.6214,113.7296,113.5624,113.7099,105186.0
2025-04-22 15:15:00,115.67,115.73,115.37,115.5,113462.0,113.7197,113.7787,113.4248,113.5526,113462.0
2025-04-22 15:20:00,115.5,115.61,115.35,115.6,121535.0,113.5526,113.6608,113.4051,113.6509,121535.0
2025-04-22 15:25:00,115.61,115.64,115.43,115.56,135009.0,113.6608,113.6902,113.4838,113.6116,135009.0
2025-04-22 15:30:00,115.56,115.78,115.51,115.67,207740.0,113.6116,113.8279,113.5624,113.7197,207740.0
2025-04-22 15:35:00,115.66,115.8,115.62,115.64,85146.0,113.7099,113.8475,113.6706,113.6902,85146.0
2025-04-22 15:40:00,115.64,116.0,115.54,115.92,169642.0,113.6902,114.0442,113.5919,113.9655,169642.0
2025-04-22 15:45:00,115.91,116.0,115.72,115.89,190854.0,113.9557,114.0442,113.7689,113.936,190854.0
2025-04-22 15:50:00,115.88,116.03,115.66,115.96,352249.0,113.9262,114.0737,113.7099,114.0048,352249.0
2025-04-22 15:55:00,115.98,116.1,115.88,115.92,596422.0,114.0245,114.1425,113.9262,113.9655,596422.0
2025-04-23 09:30:00,119.65,119.7,118.77,118.98,868055.0,117.6326,117.6818,116.7675,116.9739,868055.0
2025-04-23 09:35:00,118.99,121.22,118.86,119.83,1085719.0,116.9838,119.1762,116.856,117.8096,1085719.0
2025-04-23 09:40:00,119.82,122.5,119.67,122.19,1397876.0,117.7998,120.4346,117.6523,120.1298,1397876.0
2025-04-23 09:45:00,122.22,123.78,122.02,123.7,1116269.0,120.1593,121.693,119.9627,121.6143,1116269.0
2025-04-23 09:50:00,123.7,123.81,121.79,122.19,941053.0,121.6143,121.7225,119.7366,120.1298,941053.0
2025-04-23 09:55:00,122.19,122.26,121.54,121.89,517816.0,120.1298,120.1986,119.4908,119.8349,517816.0
2025-04-23 10:00:00,121.89,122.62,121.41,122.56,522806.0,119.8349,120.5526,119.363,120.4936,522806.0
2025-04-23 10:05:00,122.57,122.89,122.21,122.38,429464.0,120.5034,120.818,120.1495,120.3166,429464.0
2025-04-23 10:10:00,122.31,122.31,121.25,121.34,478851.0,120.2478,120.2478,119.2057,119.2941,478851.0
2025-04-23 10:15:00,121.33,121.34,119.82,120.33,877743.0,119.2843,119.2941,117.7998,118.3012,877743.0
2025-04-23 10:20:00,120.32,120.72,119.81,120.03,498831.0,118.2913,118.6846,117.7899,118.0062,498831.0
2025-04-23 10:25:00,120.03,121.13,119.97,120.6,494985.0,118.0062,119.0877,117.9472,118.5666,494985.0
2025-04-23 10:30:00,120.63,120.87,120.1,120.31,323049.0,118.5961,118.8321,118.075,118.2815,323049.0
2025-04-23 10:35:00,120.3,120.65,119.99,120.58,287242.0,118.2717,118.6158,117.9669,118.547,287242.0
2025-04-23 10:40:00,120.56,120.87,120.3,120.55,221131.0,118.5273,118.8321,118.2717,118.5175,221131.0
2025-04-23 10:45:00,120.57,121.05,120.44,120.82,259943.0,118.5371,119.009,118.4093,118.7829,259943.0
2025-04-23 10:50:00,120.84,120.84,120.06,120.25,210070.0,118.8026,118.8026,118.0357,118.2225,210070.0
2025-04-23 10:55:00,120.23,120.59,120.2,120.4,197250.0,118.2029,118.5568,118.1734,118.37,197250.0
2025-04-23 11:00:00,120.39,120.46,119.86,120.03,250669.0,118.3602,118.429,117.8391,118.0062,250669.0
2025-04-23 11:05:00,120.04,120.56,119.96,120.4,213509.0,118.0161,118.5273,117.9374,118.37,213509.0
2025-04-23 11:10:00,120.41,120.48,120.04,120.21,167949.0,118.3798,118.4486,118.0161,118.1832,167949.0
2025-04-23 11:15:00,120.21,120.27,119.76,119.77,114303.0,118.1832,118.2422,117.7408,117.7506,114303.0
2025-04-23 11:20:00,119.77,120.16,119.01,119.77,377651.0,117.7506,118.134,117.0034,117.7506,377651.0
2025-04-23 11:25:00,119.77,119.89,119.16,119.29,488801.0,117.7506,117.8686,117.1509,117.2787,488801.0
2025-04-23 11:30:00,119.29,119.62,119.14,119.62,215522.0,117.2787,117.6031,117.1312,117.6031,215522.0
2025-04-23 11:35:00,119.59,119.69,119.43,119.52,173211.0,117.5736,117.672,117.4163,117.5048,173211.0
2025-04-23 11:40:00,119.53,119.54,119.08,119.09,138066.0,117.5147,117.5245,117.0722,117.0821,138066.0
2025-04-23 11:45:00,119.1,119.39,119.01,119.16,153961.0,117.0919,117.377,117.0034,117.1509,153961.0
2025-04-23 11:50:00,119.16,119.29,118.9,119.12,182357.0,117.1509,117.2787,116.8953,117.1116,182357.0
2025-04-23 11:55:00,119.13,119.42,119.12,119.26,140327.0,117.1214,117.4065,117.1116,117.2492,140327.0
2025-04-23 12:00:00,119.24,119.42,119.09,119.31,116360.0,117.2295,117.4065,117.0821,117.2984,116360.0
2025-04-23 12:05:00,119.31,119.37,119.02,119.2,106682.0,117.2984,117.3574,117.0133,117.1902,106682.0
2025-04-23 12:10:00,119.2,119.41,119.16,119.38,92567.0,117.1902,117.3967,117.1509,117.3672,92567.0
2025-04-23 12:15:00,119.36,119.58,119.27,119.36,123688.0,117.3475,117.5638,117.259,117.3475,123688.0
2025-04-23 12:20:00,119.35,119.38,119.14,119.34,94568.0,117.3377,117.3672,117.1312,117.3279,94568.0
2025-04-23 12:25:00,119.35,119.71,119.25,119.67,119662.0,117.3377,117.6916,117.2394,117.6523,119662.0
2025-04-23 12:30:00,119.68,119.7,119.4,119.48,106105.0,117.6621,117.6818,117.3868,117.4655,106105.0
2025-04-23 12:35:00,119.5,119.67,119.49,119.59,68060.0,117.4852,117.6523,117.4753,117.5736,68060.0
2025-04-23 12:40:00,119.57,119.61,119.45,119.55,73153.0,117.554,117.5933,117.436,117.5343,73153.0
2025-04-23 12:45:00,119.56,119.56,119.24,119.28,102028.0,117.5442,117.5442,117.2295,117.2689,102028.0
2025-04-23 12:50:00,119.28,119.45,119.27,119.45,36107.0,117.2689,117.436,117.259,117.436,36107.0
2025-04-23 12:55:00,119.44,119.69,119.41,119.59,103347.0,117.4262,117.672,117.3967,117.5736,103347.0
2025-04-23 13:00:00,119.58,119.61,119.04,119.36,85959.0,117.5638,117.5933,117.0329,117.3475,85959.0
2025-04-23 13:05:00,119.36,119.54,119.28,119.43,53319.0,117.3475,117.5245,117.2689,117.4163,53319.0
2025-04-23 13:10:00,119.42,119.53,119.33,119.52,58337.0,117.4065,117.5147,117.318,117.5048,58337.0
2025-04-23 13:15:00,119.52,119.67,119.42,119.64,46869.0,117.5048,117.6523,117.4065,117.6228,46869.0
2025-04-23 13:20:00,119.64,119.69,119.55,119.6,58540.0,117.6228,117.672,117.5343,117.5835,58540.0
2025-04-23 13:25:00,119.59,119.65,119.41,119.43,64617.0,117.5736,117.6326,117.3967,117.4163,64617.0
2025-04-23 13:30:00,119.43,119.54,119.27,119.32,50457.0,117.4163,117.5245,117.259,117.3082,50457.0
2025-04-23 13:35:00,119.32,119.43,119.18,119.35,74732.0,117.3082,117.4163,117.1706,117.3377,74732.0
2025-04-23 13:40:00,119.36,119.57,119.26,119.53,52706.0,117.3475,117.554,117.2492,117.5147,52706.0
2025-04-23 13:45:00,119.52,119.54,119.41,119.5,39264.0,117.5048,117.5245,117.3967,117.4852,39264.0
2025-04-23 13:50:00,119.5,119.73,119.38,119.67,55095.0,117.4852,117.7113,117.3672,117.6523,55095.0
2025-04-23 13:55:00,119.66,119.77,119.6,119.63,91574.0,117.6425,117.7506,117.5835,117.613,91574.0
2025-04-23 14:00:00,119.63,119.68,119.45,119.64,46431.0,117.613,117.6621,117.436,117.6228,46431.0
2025-04-23 14:05:00,119.64,119.73,119.56,119.59,60045.0,117.6228,117.7113,117.5442,117.5736,60045.0
2025-04-23 14:10:00,119.56,119.59,119.31,119.44,90616.0,117.5442,117.5736,117.2984,117.4262,90616.0
2025-04-23 14:15:00,119.43,119.55,119.4,119.47,72494.0,117.4163,117.5343,117.3868,117.4557,72494.0
2025-04-23 14:20:00,119.48,119.64,119.33,119.38,64864.0,117.4655,117.6228,117.318,117.3672,64864.0
2025-04-23 14:25:00,119.4,119.4,119.16,119.18,72555.0,117.3868,117.3868,117.1509,117.1706,72555.0
2025-04-23 14:30:00,119.19,119.47,119.18,119.39,71968.0,117.1804,117.4557,117.1706,117.377,71968.0
2025-04-23 14:35:00,119.4,119.45,119.34,119.44,41219.0,117.3868,117.436,117.3279,117.4262,41219.0
2025-04-23 14:40:00,119.42,119.42,119.1,119.13,86920.0,117.4065,117.4065,117.0919,117.1214,86920.0
2025-04-23 14:45:00,119.13,119.38,119.07,119.36,73221.0,117.1214,117.3672,117.0624,117.3475,73221.0
2025-04-23 14:50:00,119.36,119.36,119.23,119.24,71851.0,117.3475,117.3475,117.2197,117.2295,71851.0
2025-04-23 14:55:00,119.24,119.48,119.17,119.26,64751.0,117.2295,117.4655,117.1607,117.2492,64751.0
2025-04-23 15:00:00,119.27,119.35,119.18,119.25,72227.0,117.259,117.3377,117.1706,117.2394,72227.0
2025-04-23 15:05:00,119.26,119.5,119.26,119.41,57220.0,117.2492,117.4852,117.2492,117.3967,57220.0
2025-04-23 15:10:00,119.43,119.54,119.39,119.43,49032.0,117.4163,117.5245,117.377,117.4163,49032.0
2025-04-23 15:15:00,119.4,119.41,119.26,119.32,64377.0,117.3868,117.3967,117.2492,117.3082,64377.0
2025-04-23 15:20:00,119.31,119.38,119.1,119.13,96314.0,117.2984,117.3672,117.0919,117.1214,96314.0
2025-04-23 15:25:00,119.12,119.34,118.99,119.05,160534.0,117.1116,117.3279,116.9838,117.0427,160534.0
2025-04-23 15:30:00,119.06,119.26,119.02,119.06,67163.0,117.0526,117.2492,117.0133,117.0526,67163.0
2025-04-23 15:35:00,119.03,119.03,118.88,118.94,91174.0,117.0231,117.0231,116.8756,116.9346,91174.0
2025-04-23 15:40:00,118.94,119.04,118.79,118.93,153313.0,116.9346,117.0329,116.7871,116.9248,153313.0
2025-04-23 15:45:00,118.94,119.07,118.75,119.03,141801.0,116.9346,117.0624,116.7478,117.0231,141801.0
2025-04-23 15:50:00,119.03,119.41,119.02,119.35,173369.0,117.0231,117.3967,117.0133,117.3377,173369.0
2025-04-23 15:55:00,119.36,119.38,118.86,118.95,511225.0,117.3475,117.3672,116.856,116.9444,511225.0
2025-04-24 09:30:00,117.94,118.7,117.58,118.44,357139.0,115.9515,116.6987,115.5975,116.443,357139.0
2025-04-24 09:35:00,118.41,118.49,117.88,118.3,146986.0,116.4135,116.4922,115.8925,116.3054,146986.0
2025-04-24 09:40:00,118.31,118.69,118.26,118.36,181235.0,116.3152,116.6888,116.2661,116.3644,181235.0
2025-04-24 09:45:00,118.33,118.46,117.89,117.92,167636.0,116.3349,116.4627,115.9023,115.9318,167636.0
2025-04-24 09:50:00,117.93,118.35,117.9,118.32,94173.0,115.9416,116.3546,115.9121,116.3251,94173.0
2025-04-24 09:55:00,118.29,118.33,118.11,118.24,50108.0,116.2956,116.3349,116.1186,116.2464,50108.0
2025-04-24 10:00:00,118.25,118.8,118.17,118.61,135984.0,116.2562,116.797,116.1776,116.6102,135984.0
2025-04-24 10:05:00,118.61,119.1,118.51,119.07,130735.0,116.6102,117.0919,116.5119,117.0624,130735.0
2025-04-24 10:10:00,119.08,119.09,118.61,118.8,128225.0,117.0722,117.0821,116.6102,116.797,128225.0
2025-04-24 10:15:00,118.8,118.83,118.38,118.67,77000.0,116.797,116.8265,116.384,116.6692,77000.0
2025-04-24 10:20:00,118.67,118.77,118.63,118.69,62704.0,116.6692,116.7675,116.6298,116.6888,62704.0
2025-04-24 10:25:00,118.68,118.73,118.52,118.61,54908.0,116.679,116.7281,116.5217,116.6102,54908.0
2025-04-24 10:30:00,118.63,118.93,118.56,118.92,96373.0,116.6298,116.9248,116.561,116.9149,96373.0
2025-04-24 10:35:00,118.93,119.1,118.85,119.09,113493.0,116.9248,117.0919,116.8461,117.0821,113493.0
2025-04-24 10:40:00,119.07,119.2,118.31,118.76,289945.0,117.0624,117.1902,116.3152,116.7576,289945.0
2025-04-24 10:45:00,118.77,118.78,118.18,118.47,133715.0,116.7675,116.7773,116.1874,116.4725,133715.0
2025-04-24 10:50:00,118.48,118.55,118.28,118.49,64396.0,116.4824,116.5512,116.2857,116.4922,64396.0
2025-04-24 10:55:00,118.49,118.69,118.36,118.54,61603.0,116.4922,116.6888,116.3644,116.5413,61603.0
2025-04-24 11:00:00,118.55,118.58,118.24,118.42,71260.0,116.5512,116.5807,116.2464,116.4234,71260.0
2025-04-24 11:05:00,118.42,118.5,118.33,118.45,58644.0,116.4234,116.502,116.3349,116.4529,58644.0
2025-04-24 11:10:00,118.46,118.67,118.42,118.61,60639.0,116.4627,116.6692,116.4234,116.6102,60639.0
2025-04-24 11:15:00,118.63,118.86,118.57,118.58,74768.0,116.6298,116.856,116.5708,116.5807,74768.0
2025-04-24 11:20:00,118.58,118.66,118.27,118.28,117546.0,116.5807,116.6593,116.2759,116.2857,117546.0
2025-04-24 11:25:00,118.3,118.42,118.07,118.13,104433.0,116.3054,116.4234,116.0793,116.1383,104433.0
2025-04-24 11:30:00,118.13,118.28,118.03,118.08,98942.0,116.1383,116.2857,116.0399,116.0891,98942.0
2025-04-24 11:35:00,118.11,118.17,117.98,118.06,71484.0,116.1186,116.1776,115.9908,116.0694,71484.0
2025-04-24 11:40:00,118.06,118.2,118.02,118.11,43735.0,116.0694,116.2071,116.0301,116.1186,43735.0
2025-04-24 11:45:00,118.1,118.14,117.86,117.96,95683.0,116.1088,116.1481,115.8728,115.9711,95683.0
2025-04-24 11:50:00,117.95,118.17,117.91,118.14,74673.0,115.9613,116.1776,115.922,116.1481,74673.0
2025-04-24 11:55:00,118.15,118.26,118.02,118.08,48453.0,116.1579,116.2661,116.0301,116.0891,48453.0
2025-04-24 12:00:00,118.13,118.38,118.13,118.25,49447.0,116.1383,116.384,116.1383,116.2562,49447.0
2025-04-24 12:05:00,118.25,118.27,118.11,118.17,32799.0,116.2562,116.2759,116.1186,116.1776,32799.0
2025-04-24 12:10:00,118.17,118.54,118.16,118.52,50946.0,116.1776,116.5413,116.1678,116.5217,50946.0
2025-04-24 12:15:00,118.52,118.66,118.45,118.62,52965.0,116.5217,116.6593,116.4529,116.62,52965.0
2025-04-24 12:20:00,118.65,118.65,118.38,118.43,46099.0,116.6495,116.6495,116.384,116.4332,46099.0
2025-04-24 12:25:00,118.42,119.16,118.42,118.97,157817.0,116.4234,117.1509,116.4234,116.9641,157817.0
2025-04-24 12:30:00,118.97,119.28,118.8,118.88,190507.0,116.9641,117.2689,116.797,116.8756,190507.0
2025-04-24 12:35:00,118.88,119.28,118.85,118.97,132623.0,116.8756,117.2689,116.8461,116.9641,132623.0
2025-04-24 12:40:00,118.96,119.0,118.63,118.7,86393.0,116.9543,116.9936,116.6298,116.6987,86393.0
2025-04-24 12:45:00,118.7,118.73,118.5,118.68,75849.0,116.6987,116.7281,116.502,116.679,75849.0
2025-04-24 12:50:00,118.7,118.76,118.62,118.74,51824.0,116.6987,116.7576,116.62,116.738,51824.0
2025-04-24 12:55:00,118.75,118.89,118.75,118.85,31827.0,116.7478,116.8854,116.7478,116.8461,31827.0
2025-04-24 13:00:00,118.85,118.97,118.68,118.97,69436.0,116.8461,116.9641,116.679,116.9641,69436.0
2025-04-24 13:05:00,118.96,119.09,118.92,118.93,105097.0,116.9543,117.0821,116.9149,116.9248,105097.0
2025-04-24 13:10:00,118.93,119.01,118.91,118.98,30170.0,116.9248,117.0034,116.9051,116.9739,30170.0
2025-04-24 13:15:00,118.96,119.01,118.67,118.71,81854.0,116.9543,117.0034,116.6692,116.7085,81854.0
2025-04-24 13:20:00,118.7,118.8,118.58,118.77,48189.0,116.6987,116.797,116.5807,116.7675,48189.0
2025-04-24 13:25:00,118.78,118.9,118.73,118.8,51609.0,116.7773,116.8953,116.7281,116.797,51609.0
2025-04-24 13:30:00,118.82,118.88,118.52,118.54,44775.0,116.8166,116.8756,116.5217,116.5413,44775.0
2025-04-24 13:35:00,118.54,118.65,118.43,118.62,59395.0,116.5413,116.6495,116.4332,116.62,59395.0
2025-04-24 13:40:00,118.61,118.61,118.44,118.52,47553.0,116.6102,116.6102,116.443,116.5217,47553.0
2025-04-24 13:45:00,118.51,118.65,118.48,118.63,48104.0,116.5119,116.6495,116.4824,116.6298,48104.0
2025-04-24 13:50:00,118.65,118.89,118.61,118.88,48479.0,116.6495,116.8854,116.6102,116.8756,48479.0
2025-04-24 13:55:00,118.87,118.89,118.77,118.78,50802.0,116.8658,116.8854,116.7675,116.7773,50802.0
2025-04-24 14:00:00,118.78,118.86,118.7,118.81,28063.0,116.7773,116.856,116.6987,116.8068,28063.0
2025-04-24 14:05:00,118.82,118.86,118.77,118.83,37057.0,116.8166,116.856,116.7675,116.8265,37057.0
2025-04-24 14:10:00,118.84,118.85,118.66,118.75,33058.0,116.8363,116.8461,116.6593,116.7478,33058.0
2025-04-24 14:15:00,118.75,118.86,118.62,118.67,31815.0,116.7478,116.856,116.62,116.6692,31815.0
2025-04-24 14:20:00,118.68,118.75,118.61,118.71,29877.0,116.679,116.7478,116.6102,116.7085,29877.0
2025-04-24 14:25:00,118.71,118.86,118.68,118.82,53681.0,116.7085,116.856,116.679,116.8166,53681.0
2025-04-24 14:30:00,118.82,118.93,118.77,118.86,43406.0,116.8166,116.9248,116.7675,116.856,43406.0
2025-04-24 14:35:00,118.85,118.99,118.83,118.98,57662.0,116.8461,116.9838,116.8265,116.9739,57662.0
2025-04-24 14:40:00,118.98,118.99,118.86,118.89,33461.0,116.9739,116.9838,116.856,116.8854,33461.0
2025-04-24 14:45:00,118.89,118.95,118.85,118.87,45067.0,116.8854,116.9444,116.8461,116.8658,45067.0
2025-04-24 14:50:00,118.88,118.88,118.72,118.74,41822.0,116.8756,116.8756,116.7183,116.738,41822.0
2025-04-24 14:55:00,118.72,118.77,118.68,118.7,48869.0,116.7183,116.7675,116.679,116.6987,48869.0
2025-04-24 15:00:00,118.71,118.73,118.6,118.62,45090.0,116.7085,116.7281,116.6003,116.62,45090.0
2025-04-24 15:05:00,118.64,118.71,118.54,118.57,35949.0,116.6397,116.7085,116.5413,116.5708,35949.0
2025-04-24 15:10:00,118.56,118.61,118.47,118.56,43728.0,116.561,116.6102,116.4725,116.561,43728.0
2025-04-24 15:15:00,118.55,118.77,118.55,118.75,35600.0,116.5512,116.7675,116.5512,116.7478,35600.0
2025-04-24 15:20:00,118.74,118.86,118.72,118.81,49862.0,116.738,116.856,116.7183,116.8068,49862.0
2025-04-24 15:25:00,118.8,118.86,118.73,118.81,38388.0,116.797,116.856,116.7281,116.8068,38388.0
2025-04-24 15:30:00,118.82,118.95,118.8,118.93,42366.0,116.8166,116.9444,116.797,116.9248,42366.0
2025-04-24 15:35:00,118.93,119.19,118.87,119.03,70464.0,116.9248,117.1804,116.8658,117.0231,70464.0
2025-04-24 15:40:00,119.04,119.23,119.04,119.18,68644.0,117.0329,117.2197,117.0329,117.1706,68644.0
2025-04-24 15:45:00,119.18,119.29,119.06,119.26,168443.0,117.1706,117.2787,117.0526,117.2492,168443.0
2025-04-24 15:50:00,119.26,119.34,119.09,119.21,327857.0,117.2492,117.3279,117.0821,117.2001,327857.0
2025-04-24 15:55:00,119.21,119.34,119.05,119.27,564079.0,117.2001,117.3279,117.0427,117.259,564079.0
2025-04-25 09:30:00,118.58,119.06,118.27,118.98,328280.0,116.5807,117.0526,116.2759,116.9739,328280.0
2025-04-25 09:35:00,119.0,120.24,118.92,119.97,341213.0,116.9936,118.2127,116.9149,117.9472,341213.0
2025-04-25 09:40:00,119.95,120.2,119.58,119.79,220329.0,117.9276,118.1734,117.5638,117.7703,220329.0
2025-04-25 09:45:00,119.78,120.03,119.65,119.79,104644.0,117.7604,118.0062,117.6326,117.7703,104644.0
2025-04-25 09:50:00,119.81,119.91,119.52,119.71,155057.0,117.7899,117.8882,117.5048,117.6916,155057.0
2025-04-25 09:55:00,119.73,120.04,119.67,119.75,107098.0,117.7113,118.0161,117.6523,117.7309,107098.0
2025-04-25 10:00:00,119.75,120.08,119.71,119.96,112192.0,117.7309,118.0554,117.6916,117.9374,112192.0
2025-04-25 10:05:00,119.95,120.24,119.7,119.8,141653.0,117.9276,118.2127,117.6818,117.7801,141653.0
2025-04-25 10:10:00,119.8,119.99,119.53,119.93,124997.0,117.7801,117.9669,117.5147,117.9079,124997.0
2025-04-25 10:15:00,119.93,119.93,119.5,119.56,100980.0,117.9079,117.9079,117.4852,117.5442,100980.0
2025-04-25 10:20:00,119.55,119.58,119.05,119.29,186853.0,117.5343,117.5638,117.0427,117.2787,186853.0
2025-04-25 10:25:00,119.29,119.5,119.24,119.3,78734.0,117.2787,117.4852,117.2295,117.2885,78734.0
2025-04-25 10:30:00,119.31,119.49,119.09,119.46,111553.0,117.2984,117.4753,117.0821,117.4458,111553.0
2025-04-25 10:35:00,119.46,119.71,119.36,119.65,115733.0,117.4458,117.6916,117.3475,117.6326,115733.0
2025-04-25 10:40:00,119.69,120.14,119.64,119.93,164759.0,117.672,118.1144,117.6228,117.9079,164759.0
2025-04-25 10:45:00,119.94,120.02,119.72,119.87,172380.0,117.9177,117.9964,117.7015,117.8489,172380.0
2025-04-25 10:50:00,119.86,119.86,119.38,119.42,74998.0,117.8391,117.8391,117.3672,117.4065,74998.0
2025-04-25 10:55:00,119.4,119.4,119.13,119.36,66591.0,117.3868,117.3868,117.1214,117.3475,66591.0
2025-04-25 11:00:00,119.35,119.57,119.35,119.49,61561.0,117.3377,117.554,117.3377,117.4753,61561.0
2025-04-25 11:05:00,119.49,119.55,119.32,119.35,52102.0,117.4753,117.5343,117.3082,117.3377,52102.0
2025-04-25 11:10:00,119.34,119.67,119.32,119.62,53107.0,117.3279,117.6523,117.3082,117.6031,53107.0
2025-04-25 11:15:00,119.61,119.63,119.35,119.44,24578.0,117.5933,117.613,117.3377,117.4262,24578.0
2025-04-25 11:20:00,119.44,119.58,119.36,119.47,62240.0,117.4262,117.5638,117.3475,117.4557,62240.0
2025-04-25 11:25:00,119.47,119.47,119.23,119.25,43298.0,117.4557,117.4557,117.2197,117.2394,43298.0
2025-04-25 11:30:00,119.27,119.45,119.16,119.35,67180.0,117.259,117.436,117.1509,117.3377,67180.0
2025-04-25 11:35:00,119.36,119.4,119.24,119.34,51763.0,117.3475,117.3868,117.2295,117.3279,51763.0
2025-04-25 11:40:00,119.33,119.44,119.19,119.21,54533.0,117.318,117.4262,117.1804,117.2001,54533.0
2025-04-25 11:45:00,119.22,119.34,119.16,119.3,42974.0,117.2099,117.3279,117.1509,117.2885,42974.0
2025-04-25 11:50:00,119.31,119.41,119.31,119.39,22473.0,117.2984,117.3967,117.2984,117.377,22473.0
2025-04-25 11:55:00,119.39,119.43,119.2,119.25,24474.0,117.377,117.4163,117.1902,117.2394,24474.0
2025-04-25 12:00:00,119.23,119.31,119.21,119.3,20701.0,117.2197,117.2984,117.2001,117.2885,20701.0
2025-04-25 12:05:00,119.31,119.35,119.24,119.29,20428.0,117.2984,117.3377,117.2295,117.2787,20428.0
2025-04-25 12:10:00,119.28,119.31,119.17,119.31,43289.0,117.2689,117.2984,117.1607,117.2984,43289.0
2025-04-25 12:15:00,119.31,119.37,119.26,119.29,29036.0,117.2984,117.3574,117.2492,117.2787,29036.0
2025-04-25 12:20:00,119.28,119.44,119.26,119.43,33852.0,117.2689,117.4262,117.2492,117.4163,33852.0
2025-04-25 12:25:00,119.44,119.46,119.37,119.39,23554.0,117.4262,117.4458,117.3574,117.377,23554.0
2025-04-25 12:30:00,119.38,119.46,119.34,119.43,30070.0,117.3672,117.4458,117.3279,117.4163,30070.0
2025-04-25 12:35:00,119.44,119.54,119.44,119.5,48210.0,117.4262,117.5245,117.4262,117.4852,48210.0
2025-04-25 12:40:00,119.51,119.68,119.5,119.62,26774.0,117.495,117.6621,117.4852,117.6031,26774.0
2025-04-25 12:45:00,119.62,119.66,119.46,119.65,30542.0,117.6031,117.6425,117.4458,117.6326,30542.0
2025-04-25 12:50:00,119.64,119.92,119.61,119.85,53312.0,117.6228,117.8981,117.5933,117.8293,53312.0
2025-04-25 12:55:00,119.84,119.93,119.82,119.91,42310.0,117.8194,117.9079,117.7998,117.8882,42310.0
2025-04-25 13:00:00,119.93,119.93,119.79,119.88,26962.0,117.9079,117.9079,117.7703,117.8588,26962.0
2025-04-25 13:05:00,119.88,119.95,119.85,119.94,24016.0,117.8588,117.9276,117.8293,117.9177,24016.0
2025-04-25 13:10:00,119.93,120.15,119.93,120.15,62661.0,117.9079,118.1242,117.9079,118.1242,62661.0
2025-04-25 13:15:00,120.16,120.19,120.02,120.18,30496.0,118.134,118.1635,117.9964,118.1537,30496.0
2025-04-25 13:20:00,120.19,120.36,120.18,120.3,62479.0,118.1635,118.3307,118.1537,118.2717,62479.0
2025-04-25 13:25:00,120.31,120.49,120.31,120.48,61149.0,118.2815,118.4585,118.2815,118.4486,61149.0
2025-04-25 13:30:00,120.49,120.49,120.1,120.14,71121.0,118.4585,118.4585,118.075,118.1144,71121.0
2025-04-25 13:35:00,120.15,120.2,119.3,119.51,141101.0,118.1242,118.1734,117.2885,117.495,141101.0
2025-04-25 13:40:00,119.53,119.67,119.41,119.6,56048.0,117.5147,117.6523,117.3967,117.5835,56048.0
2025-04-25 13:45:00,119.59,119.61,119.31,119.5,46249.0,117.5736,117.5933,117.2984,117.4852,46249.0
2025-04-25 13:50:00,119.51,119.51,119.27,119.29,35729.0,117.495,117.495,117.259,117.2787,35729.0
2025-04-25 13:55:00,119.3,119.33,119.08,119.18,51820.0,117.2885,117.318,117.0722,117.1706,51820.0
2025-04-25 14:00:00,119.18,119.51,119.14,119.45,38785.0,117.1706,117.495,117.1312,117.436,38785.0
2025-04-25 14:05:00,119.47,119.65,119.41,119.62,46511.0,117.4557,117.6326,117.3967,117.6031,46511.0
2025-04-25 14:10:00,119.62,119.64,119.53,119.54,38658.0,117.6031,117.6228,117.5147,117.5245,38658.0
2025-04-25 14:15:00,119.54,119.58,119.47,119.57,29891.0,117.5245,117.5638,117.4557,117.554,29891.0
2025-04-25 14:20:00,119.57,119.64,119.5,119.6,29536.0,117.554,117.6228,117.4852,117.5835,29536.0
2025-04-25 14:25:00,119.61,119.64,119.53,119.58,28250.0,117.5933,117.6228,117.5147,117.5638,28250.0
2025-04-25 14:30:00,119.6,119.67,119.55,119.62,28892.0,117.5835,117.6523,117.5343,117.6031,28892.0
2025-04-25 14:35:00,119.62,119.66,119.57,119.65,22694.0,117.6031,117.6425,117.554,117.6326,22694.0
2025-04-25 14:40:00,119.66,119.73,119.63,119.68,47528.0,117.6425,117.7113,117.613,117.6621,47528.0
2025-04-25 14:45:00,119.7,119.84,119.69,119.83,26904.0,117.6818,117.8194,117.672,117.8096,26904.0
2025-04-25 14:50:00,119.83,119.85,119.63,119.83,46607.0,117.8096,117.8293,117.613,117.8096,46607.0
2025-04-25 14:55:00,119.82,119.84,119.72,119.73,24933.0,117.7998,117.8194,117.7015,117.7113,24933.0
2025-04-25 15:00:00,119.71,119.91,119.65,119.89,40180.0,117.6916,117.8882,117.6326,117.8686,40180.0
2025-04-25 15:05:00,119.87,119.96,119.87,119.9,26054.0,117.8489,117.9374,117.8489,117.8784,26054.0
2025-04-25 15:10:00,119.93,119.96,119.8,119.95,41712.0,117.9079,117.9374,117.7801,117.9276,41712.0
2025-04-25 15:15:00,119.95,120.08,119.89,119.92,32625.0,117.9276,118.0554,117.8686,117.8981,32625.0
2025-04-25 15:20:00,119.93,119.96,119.74,119.83,90320.0,117.9079,117.9374,117.7211,117.8096,90320.0
2025-04-25 15:25:00,119.83,119.84,119.63,119.74,97155.0,117.8096,117.8194,117.613,117.7211,97155.0
2025-04-25 15:30:00,119.73,119.99,119.7,119.91,109106.0,117.7113,117.9669,117.6818,117.8882,109106.0
2025-04-25 15:35:00,119.9,120.0,119.85,119.97,39357.0,117.8784,117.9767,117.8293,117.9472,39357.0
2025-04-25 15:40:00,119.98,120.18,119.92,120.12,112344.0,117.9571,118.1537,117.8981,118.0947,112344.0
2025-04-25 15:45:00,120.14,120.16,119.99,120.05,74615.0,118.1144,118.134,117.9669,118.0259,74615.0
2025-04-25 15:50:00,120.08,120.33,120.05,120.28,102065.0,118.0554,118.3012,118.0259,118.252,102065.0
2025-04-25 15:55:00,120.29,120.36,120.18,120.27,187285.0,118.2618,118.3307,118.1537,118.2422,187285.0
2025-04-28 09:30:00,119.5,120.49,119.5,120.05,378271.0,117.4852,118.4585,117.4852,118.0259,378271.0
2025-04-28 09:35:00,120.03,120.38,119.81,120.2,150499.0,118.0062,118.3503,117.7899,118.1734,150499.0
2025-04-28 09:40:00,120.21,120.65,120.02,120.6,165399.0,118.1832,118.6158,117.9964,118.5666,165399.0
2025-04-28 09:45:00,120.65,120.67,119.94,120.08,151187.0,118.6158,118.6354,117.9177,118.0554,151187.0
2025-04-28 09:50:00,120.08,120.16,119.67,119.68,122648.0,118.0554,118.134,117.6523,117.6621,122648.0
2025-04-28 09:55:00,119.71,119.72,119.5,119.62,94737.0,117.6916,117.7015,117.4852,117.6031,94737.0
2025-04-28 10:00:00,119.62,119.7,119.31,119.46,109164.0,117.6031,117.6818,117.2984,117.4458,109164.0
2025-04-28 10:05:00,119.47,119.71,119.44,119.57,77331.0,117.4557,117.6916,117.4262,117.554,77331.0
2025-04-28 10:10:00,119.58,119.66,119.47,119.66,50665.0,117.5638,117.6425,117.4557,117.6425,50665.0
2025-04-28 10:15:00,119.66,119.78,119.61,119.66,42615.0,117.6425,117.7604,117.5933,117.6425,42615.0
2025-04-28 10:20:00,119.67,119.82,119.56,119.82,54733.0,117.6523,117.7998,117.5442,117.7998,54733.0
2025-04-28 10:25:00,119.81,119.83,119.48,119.54,60792.0,117.7899,117.8096,117.4655,117.5245,60792.0
2025-04-28 10:30:00,119.55,119.58,119.15,119.23,91985.0,117.5343,117.5638,117.1411,117.2197,91985.0
2025-04-28 10:35:00,119.23,119.48,119.23,119.45,54962.0,117.2197,117.4655,117.2197,117.436,54962.0
2025-04-28 10:40:00,119.47,119.47,119.27,119.27,68067.0,117.4557,117.4557,117.259,117.259,68067.0
2025-04-28 10:45:00,119.27,119.35,119.04,119.08,77502.0,117.259,117.3377,117.0329,117.0722,77502.0
2025-04-28 10:50:00,119.06,119.06,118.85,118.85,90429.0,117.0526,117.0526,116.8461,116.8461,90429.0
2025-04-28 10:55:00,118.85,118.92,118.65,118.66,66971.0,116.8461,116.9149,116.6495,116.6593,66971.0
2025-04-28 11:00:00,118.65,118.92,118.63,118.7,106312.0,116.6495,116.9149,116.6298,116.6987,106312.0
2025-04-28 11:05:00,118.71,118.72,118.11,118.18,173054.0,116.7085,116.7183,116.1186,116.1874,173054.0
2025-04-28 11:10:00,118.17,118.22,117.93,117.99,235302.0,116.1776,116.2267,115.9416,116.0006,235302.0
2025-04-28 11:15:00,117.97,117.98,117.72,117.73,153102.0,115.981,115.9908,115.7352,115.745,153102.0
2025-04-28 11:20:00,117.72,117.77,117.55,117.58,176597.0,115.7352,115.7843,115.568,115.5975,176597.0
2025-04-28 11:25:00,117.58,117.68,117.42,117.54,162085.0,115.5975,115.6958,115.4402,115.5582,162085.0
2025-04-28 11:30:00,117.53,117.84,117.45,117.84,95409.0,115.5484,115.8532,115.4697,115.8532,95409.0
2025-04-28 11:35:00,117.84,117.87,117.62,117.79,117202.0,115.8532,115.8826,115.6369,115.804,117202.0
2025-04-28 11:40:00,117.78,117.95,117.77,117.92,115735.0,115.7942,115.9613,115.7843,115.9318,115735.0
2025-04-28 11:45:00,117.92,117.95,117.82,117.83,51699.0,115.9318,115.9613,115.8335,115.8433,51699.0
2025-04-28 11:50:00,117.83,118.04,117.82,117.91,85433.0,115.8433,116.0498,115.8335,115.922,85433.0
2025-04-28 11:55:00,117.89,117.92,117.7,117.78,57956.0,115.9023,115.9318,115.7155,115.7942,57956.0
2025-04-28 12:00:00,117.75,117.79,117.66,117.76,69116.0,115.7647,115.804,115.6762,115.7745,69116.0
2025-04-28 12:05:00,117.76,117.8,117.59,117.61,96726.0,115.7745,115.8138,115.6074,115.627,96726.0
2025-04-28 12:10:00,117.6,117.68,117.52,117.58,47830.0,115.6172,115.6958,115.5385,115.5975,47830.0
2025-04-28 12:15:00,117.59,117.7,117.56,117.56,47801.0,115.6074,115.7155,115.5779,115.5779,47801.0
2025-04-28 12:20:00,117.58,117.58,117.32,117.4,80019.0,115.5975,115.5975,115.3419,115.4206,80019.0
2025-04-28 12:25:00,117.41,117.43,117.29,117.34,35643.0,115.4304,115.4501,115.3124,115.3616,35643.0
2025-04-28 12:30:00,117.34,117.54,117.33,117.39,89690.0,115.3616,115.5582,115.3518,115.4107,89690.0
2025-04-28 12:35:00,117.39,117.53,117.35,117.41,35877.0,115.4107,115.5484,115.3714,115.4304,35877.0
2025-04-28 12:40:00,117.42,117.49,117.32,117.42,31524.0,115.4402,115.5091,115.3419,115.4402,31524.0
2025-04-28 12:45:00,117.41,117.63,117.41,117.57,58110.0,115.4304,115.6467,115.4304,115.5877,58110.0
2025-04-28 12:50:00,117.57,117.63,117.48,117.53,42180.0,115.5877,115.6467,115.4992,115.5484,42180.0
2025-04-28 12:55:00,117.53,117.53,117.37,117.46,38842.0,115.5484,115.5484,115.3911,115.4796,38842.0
2025-04-28 13:00:00,117.45,117.55,117.42,117.49,28559.0,115.4697,115.568,115.4402,115.5091,28559.0
2025-04-28 13:05:00,117.48,117.82,117.47,117.71,77074.0,115.4992,115.8335,115.4894,115.7253,77074.0
2025-04-28 13:10:00,117.72,117.76,117.66,117.71,33784.0,115.7352,115.7745,115.6762,115.7253,33784.0
2025-04-28 13:15:00,117.72,117.83,117.62,117.83,77805.0,115.7352,115.8433,115.6369,115.8433,77805.0
2025-04-28 13:20:00,117.83,117.87,117.68,117.76,67987.0,115.8433,115.8826,115.6958,115.7745,67987.0
2025-04-28 13:25:00,117.77,117.79,117.57,117.59,55318.0,115.7843,115.804,115.5877,115.6074,55318.0
2025-04-28 13:30:00,117.58,117.66,117.5,117.6,76064.0,115.5975,115.6762,115.5189,115.6172,76064.0
2025-04-28 13:35:00,117.6,117.72,117.52,117.71,72667.0,115.6172,115.7352,115.5385,115.7253,72667.0
2025-04-28 13:40:00,117.7,117.78,117.61,117.71,29821.0,115.7155,115.7942,115.627,115.7253,29821.0
2025-04-28 13:45:00,117.7,117.78,117.68,117.76,31895.0,115.7155,115.7942,115.6958,115.7745,31895.0
2025-04-28 13:50:00,117.77,117.91,117.71,117.91,58006.0,115.7843,115.922,115.7253,115.922,58006.0
2025-04-28 13:55:00,117.91,117.92,117.85,117.87,37839.0,115.922,115.9318,115.863,115.8826,37839.0
2025-04-28 14:00:00,117.88,117.95,117.86,117.95,41130.0,115.8925,115.9613,115.8728,115.9613,41130.0
2025-04-28 14:05:00,117.95,118.03,117.91,117.95,30203.0,115.9613,116.0399,115.922,115.9613,30203.0
2025-04-28 14:10:00,117.95,117.99,117.87,117.95,39797.0,115.9613,116.0006,115.8826,115.9613,39797.0
2025-04-28 14:15:00,117.96,117.96,117.88,117.91,36424.0,115.9711,115.9711,115.8925,115.922,36424.0
2025-04-28 14:20:00,117.92,117.96,117.86,117.93,31149.0,115.9318,115.9711,115.8728,115.9416,31149.0
2025-04-28 14:25:00,117.93,118.05,117.9,118.03,40056.0,115.9416,116.0596,115.9121,116.0399,40056.0
2025-04-28 14:30:00,118.03,118.04,117.9,117.92,33433.0,116.0399,116.0498,115.9121,115.9318,33433.0
2025-04-28 14:35:00,117.92,118.03,117.92,117.98,23186.0,115.9318,116.0399,115.9318,115.9908,23186.0
2025-04-28 14:40:00,117.98,118.01,117.83,117.86,50915.0,115.9908,116.0203,115.8433,115.8728,50915.0
2025-04-28 14:45:00,117.85,118.01,117.84,118.0,37733.0,115.863,116.0203,115.8532,116.0105,37733.0
2025-04-28 14:50:00,117.99,118.02,117.92,117.93,26682.0,116.0006,116.0301,115.9318,115.9416,26682.0
2025-04-28 14:55:00,117.93,117.96,117.79,117.84,43830.0,115.9416,115.9711,115.804,115.8532,43830.0
2025-04-28 15:00:00,117.85,118.02,117.82,118.02,30221.0,115.863,116.0301,115.8335,116.0301,30221.0
2025-04-28 15:05:00,118.02,118.12,118.0,118.12,33838.0,116.0301,116.1284,116.0105,116.1284,33838.0
2025-04-28 15:10:00,118.12,118.18,117.99,118.04,106297.0,116.1284,116.1874,116.0006,116.0498,106297.0
2025-04-28 15:15:00,118.04,118.05,117.97,118.04,42628.0,116.0498,116.0596,115.981,116.0498,42628.0
2025-04-28 15:20:00,118.04,118.12,118.02,118.06,54301.0,116.0498,116.1284,116.0301,116.0694,54301.0
2025-04-28 15:25:00,118.06,118.19,118.02,118.14,54763.0,116.0694,116.1973,116.0301,116.1481,54763.0
2025-04-28 15:30:00,118.14,118.23,118.11,118.2,57411.0,116.1481,116.2366,116.1186,116.2071,57411.0
2025-04-28 15:35:00,118.2,118.21,118.07,118.16,72872.0,116.2071,116.2169,116.0793,116.1678,72872.0
2025-04-28 15:40:00,118.15,118.21,118.1,118.14,90776.0,116.1579,116.2169,116.1088,116.1481,90776.0
2025-04-28 15:45:00,118.14,118.21,118.05,118.16,72602.0,116.1481,116.2169,116.0596,116.1678,72602.0
2025-04-28 15:50:00,118.16,118.33,118.12,118.23,121696.0,116.1678,116.3349,116.1284,116.2366,121696.0
2025-04-28 15:55:00,118.21,118.46,118.16,118.37,272115.0,116.2169,116.4627,116.1678,116.3742,272115.0
2025-04-29 09:30:00,117.73,118.98,117.69,118.69,236936.0,115.745,116.9739,115.7057,116.6888,236936.0
2025-04-29 09:35:00,118.7,118.9,117.92,118.13,160253.0,116.6987,116.8953,115.9318,116.1383,160253.0
2025-04-29 09:40:00,118.1,118.84,118.01,118.83,145285.0,116.1088,116.8363,116.0203,116.8265,145285.0
2025-04-29 09:45:00,118.84,118.88,118.34,118.56,82187.0,116.8363,116.8756,116.3447,116.561,82187.0
2025-04-29 09:50:00,118.56,119.16,118.52,119.01,128541.0,116.561,117.1509,116.5217,117.0034,128541.0
2025-04-29 09:55:00,119.01,119.04,118.55,118.6,69974.0,117.0034,117.0329,116.5512,116.6003,69974.0
2025-04-29 10:00:00,118.57,118.94,118.39,118.78,73741.0,116.5708,116.9346,116.3939,116.7773,73741.0
2025-04-29 10:05:00,118.78,118.95,118.71,118.85,131492.0,116.7773,116.9444,116.7085,116.8461,131492.0
2025-04-29 10:10:00,118.84,119.37,118.74,119.3,114523.0,116.8363,117.3574,116.738,117.2885,114523.0
2025-04-29 10:15:00,119.28,119.44,119.07,119.16,99285.0,117.2689,117.4262,117.0624,117.1509,99285.0
2025-04-29 10:20:00,119.15,119.25,118.59,118.62,128713.0,117.1411,117.2394,116.5905,116.62,128713.0
2025-04-29 10:25:00,118.62,118.94,118.6,118.93,92383.0,116.62,116.9346,116.6003,116.9248,92383.0
2025-04-29 10:30:00,118.93,119.04,118.89,119.01,33803.0,116.9248,117.0329,116.8854,117.0034,33803.0
2025-04-29 10:35:00,119.03,119.15,118.96,119.02,51091.0,117.0231,117.1411,116.9543,117.0133,51091.0
2025-04-29 10:40:00,119.01,119.09,118.88,119.08,50324.0,117.0034,117.0821,116.8756,117.0722,50324.0
2025-04-29 10:45:00,119.08,119.09,118.88,118.92,97282.0,117.0722,117.0821,116.8756,116.9149,97282.0
2025-04-29 10:50:00,118.91,119.17,118.89,119.08,42123.0,116.9051,117.1607,116.8854,117.0722,42123.0
2025-04-29 10:55:00,119.08,119.21,119.03,119.08,80853.0,117.0722,117.2001,117.0231,117.0722,80853.0
2025-04-29 11:00:00,119.08,119.12,118.97,119.1,56696.0,117.0722,117.1116,116.9641,117.0919,56696.0
2025-04-29 11:05:00,119.1,119.41,119.08,119.39,116322.0,117.0919,117.3967,117.0722,117.377,116322.0
2025-04-29 11:10:00,119.41,119.41,119.18,119.33,56410.0,117.3967,117.3967,117.1706,117.318,56410.0
2025-04-29 11:15:00,119.33,119.41,119.25,119.32,50662.0,117.318,117.3967,117.2394,117.3082,50662.0
2025-04-29 11:20:00,119.32,119.41,119.13,119.16,48961.0,117.3082,117.3967,117.1214,117.1509,48961.0
2025-04-29 11:25:00,119.18,119.21,119.06,119.07,72569.0,117.1706,117.2001,117.0526,117.0624,72569.0
2025-04-29 11:30:00,119.09,119.11,118.96,119.05,58848.0,117.0821,117.1017,116.9543,117.0427,58848.0
2025-04-29 11:35:00,119.03,119.17,118.97,119.12,40274.0,117.0231,117.1607,116.9641,117.1116,40274.0
2025-04-29 11:40:00,119.06,119.11,118.9,118.92,39314.0,117.0526,117.1017,116.8953,116.9149,39314.0
2025-04-29 11:45:00,118.92,119.08,118.91,119.06,19748.0,116.9149,117.0722,116.9051,117.0526,19748.0
2025-04-29 11:50:00,119.05,119.26,118.99,119.23,98999.0,117.0427,117.2492,116.9838,117.2197,98999.0
2025-04-29 11:55:00,119.23,119.24,119.15,119.18,20232.0,117.2197,117.2295,117.1411,117.1706,20232.0
2025-04-29 12:00:00,119.19,119.4,119.16,119.38,45056.0,117.1804,117.3868,117.1509,117.3672,45056.0
2025-04-29 12:05:00,119.37,119.49,119.35,119.45,34938.0,117.3574,117.4753,117.3377,117.436,34938.0
2025-04-29 12:10:00,119.44,119.46,119.34,119.36,35249.0,117.4262,117.4458,117.3279,117.3475,35249.0
2025-04-29 12:15:00,119.36,119.36,119.13,119.15,41007.0,117.3475,117.3475,117.1214,117.1411,41007.0
2025-04-29 12:20:00,119.14,119.3,119.13,119.26,26404.0,117.1312,117.2885,117.1214,117.2492,26404.0
2025-04-29 12:25:00,119.28,119.28,119.17,119.19,23499.0,117.2689,117.2689,117.1607,117.1804,23499.0
2025-04-29 12:30:00,119.19,119.27,119.16,119.25,17480.0,117.1804,117.259,117.1509,117.2394,17480.0
2025-04-29 12:35:00,119.26,119.29,119.16,119.22,18328.0,117.2492,117.2787,117.1509,117.2099,18328.0
2025-04-29 12:40:00,119.22,119.36,119.22,119.34,29443.0,117.2099,117.3475,117.2099,117.3279,29443.0
2025-04-29 12:45:00,119.33,119.33,119.09,119.12,30621.0,117.318,117.318,117.0821,117.1116,30621.0
2025-04-29 12:50:00,119.15,119.23,119.13,119.19,18663.0,117.1411,117.2197,117.1214,117.1804,18663.0
2025-04-29 12:55:00,119.18,119.18,118.97,119.09,31891.0,117.1706,117.1706,116.9641,117.0821,31891.0
2025-04-29 13:00:00,119.09,119.26,119.06,119.24,50516.0,117.0821,117.2492,117.0526,117.2295,50516.0
2025-04-29 13:05:00,119.25,119.29,119.15,119.17,36919.0,117.2394,117.2787,117.1411,117.1607,36919.0
2025-04-29 13:10:00,119.14,119.15,119.02,119.13,23418.0,117.1312,117.1411,117.0133,117.1214,23418.0
2025-04-29 13:15:00,119.15,119.23,119.06,119.23,15055.0,117.1411,117.2197,117.0526,117.2197,15055.0
2025-04-29 13:20:00,119.24,119.28,119.17,119.25,14833.0,117.2295,117.2689,117.1607,117.2394,14833.0
2025-04-29 13:25:00,119.23,119.3,119.15,119.18,24466.0,117.2197,117.2885,117.1411,117.1706,24466.0
2025-04-29 13:30:00,119.16,119.29,119.16,119.29,14652.0,117.1509,117.2787,117.1509,117.2787,14652.0
2025-04-29 13:35:00,119.29,119.38,119.27,119.36,25129.0,117.2787,117.3672,117.259,117.3475,25129.0
2025-04-29 13:40:00,119.37,119.53,119.37,119.51,43379.0,117.3574,117.5147,117.3574,117.495,43379.0
2025-04-29 13:45:00,119.5,119.64,119.45,119.62,32363.0,117.4852,117.6228,117.436,117.6031,32363.0
2025-04-29 13:50:00,119.62,119.62,119.5,119.53,27356.0,117.6031,117.6031,117.4852,117.5147,27356.0
2025-04-29 13:55:00,119.52,119.59,119.42,119.43,19957.0,117.5048,117.5736,117.4065,117.4163,19957.0
2025-04-29 14:00:00,119.45,119.51,119.43,119.47,18681.0,117.436,117.495,117.4163,117.4557,18681.0
2025-04-29 14:05:00,119.46,119.54,119.43,119.47,31486.0,117.4458,117.5245,117.4163,117.4557,31486.0
2025-04-29 14:10:00,119.46,119.61,119.4,119.59,37860.0,117.4458,117.5933,117.3868,117.5736,37860.0
2025-04-29 14:15:00,119.6,119.66,119.54,119.55,18275.0,117.5835,117.6425,117.5245,117.5343,18275.0
2025-04-29 14:20:00,119.54,119.7,119.53,119.68,27790.0,117.5245,117.6818,117.5147,117.6621,27790.0
2025-04-29 14:25:00,119.68,119.78,119.66,119.76,36658.0,117.6621,117.7604,117.6425,117.7408,36658.0
2025-04-29 14:30:00,119.75,119.84,119.74,119.77,53713.0,117.7309,117.8194,117.7211,117.7506,53713.0
2025-04-29 14:35:00,119.77,119.88,119.75,119.83,44691.0,117.7506,117.8588,117.7309,117.8096,44691.0
2025-04-29 14:40:00,119.83,119.84,119.59,119.62,31195.0,117.8096,117.8194,117.5736,117.6031,31195.0
2025-04-29 14:45:00,119.62,119.62,119.43,119.45,22932.0,117.6031,117.6031,117.4163,117.436,22932.0
2025-04-29 14:50:00,119.45,119.45,119.33,119.37,34315.0,117.436,117.436,117.318,117.3574,34315.0
2025-04-29 14:55:00,119.35,119.39,119.18,119.23,28722.0,117.3377,117.377,117.1706,117.2197,28722.0
2025-04-29 15:00:00,119.23,119.33,119.22,119.24,26218.0,117.2197,117.318,117.2099,117.2295,26218.0
2025-04-29 15:05:00,119.24,119.57,119.22,119.37,62816.0,117.2295,117.554,117.2099,117.3574,62816.0
2025-04-29 15:10:00,119.4,119.49,119.37,119.39,23566.0,117.3868,117.4753,117.3574,117.377,23566.0
2025-04-29 15:15:00,119.39,119.4,119.28,119.32,25218.0,117.377,117.3868,117.2689,117.3082,25218.0
2025-04-29 15:20:00,119.32,119.32,119.14,119.17,67111.0,117.3082,117.3082,117.1312,117.1607,67111.0
2025-04-29 15:25:00,119.16,119.17,119.02,119.04,49596.0,117.1509,117.1607,117.0133,117.0329,49596.0
2025-04-29 15:30:00,119.05,119.09,119.02,119.05,28359.0,117.0427,117.0821,117.0133,117.0427,28359.0
2025-04-29 15:35:00,119.04,119.09,118.98,118.98,37049.0,117.0329,117.0821,116.9739,116.9739,37049.0
2025-04-29 15:40:00,118.98,119.07,118.9,118.98,77724.0,116.9739,117.0624,116.8953,116.9739,77724.0
2025-04-29 15:45:00,118.99,119.09,118.93,119.06,49557.0,116.9838,117.0821,116.9248,117.0526,49557.0
2025-04-29 15:50:00,119.06,119.12,118.82,118.93,103511.0,117.0526,117.1116,116.8166,116.9248,103511.0
2025-04-29 15:55:00,118.92,119.07,118.84,118.91,222342.0,116.9149,117.0624,116.8363,116.9051,222342.0
2025-04-30 09:30:00,119.23,119.94,118.78,119.78,334191.0,117.2197,117.9177,116.7773,117.7604,334191.0
2025-04-30 09:35:00,119.76,119.86,118.81,118.86,255883.0,117.7408,117.8391,116.8068,116.856,255883.0
2025-04-30 09:40:00,118.86,119.14,118.61,119.02,195508.0,116.856,117.1312,116.6102,117.0133,195508.0
2025-04-30 09:45:00,119.0,119.6,118.85,119.41,212392.0,116.9936,117.5835,116.8461,117.3967,212392.0
2025-04-30 09:50:00,119.41,119.64,118.84,118.99,137281.0,117.3967,117.6228,116.8363,116.9838,137281.0
2025-04-30 09:55:00,119.0,119.04,118.34,118.72,189621.0,116.9936,117.0329,116.3447,116.7183,189621.0
2025-04-30 10:00:00,118.7,119.07,118.7,118.76,173792.0,116.6987,117.0624,116.6987,116.7576,173792.0
2025-04-30 10:05:00,118.79,119.19,118.57,119.14,231196.0,116.7871,117.1804,116.5708,117.1312,231196.0
2025-04-30 10:10:00,119.12,119.78,119.02,119.7,155077.0,117.1116,117.7604,117.0133,117.6818,155077.0
2025-04-30 10:15:00,119.72,119.87,119.48,119.63,113688.0,117.7015,117.8489,117.4655,117.613,113688.0
2025-04-30 10:20:00,119.63,119.69,119.17,119.3,157873.0,117.613,117.672,117.1607,117.2885,157873.0
2025-04-30 10:25:00,119.27,119.59,119.19,119.54,60289.0,117.259,117.5736,117.1804,117.5245,60289.0
2025-04-30 10:30:00,119.55,119.57,119.12,119.14,64425.0,117.5343,117.554,117.1116,117.1312,64425.0
2025-04-30 10:35:00,119.13,119.18,118.96,119.06,84848.0,117.1214,117.1706,116.9543,117.0526,84848.0
2025-04-30 10:40:00,119.06,119.24,119.0,119.04,91723.0,117.0526,117.2295,116.9936,117.0329,91723.0
2025-04-30 10:45:00,119.03,119.15,118.85,118.88,174789.0,117.0231,117.1411,116.8461,116.8756,174789.0
2025-04-30 10:50:00,118.86,118.89,118.62,118.73,135699.0,116.856,116.8854,116.62,116.7281,135699.0
2025-04-30 10:55:00,118.7,118.98,118.7,118.89,66527.0,116.6987,116.9739,116.6987,116.8854,66527.0
2025-04-30 11:00:00,118.93,119.1,118.9,119.08,114633.0,116.9248,117.0919,116.8953,117.0722,114633.0
2025-04-30 11:05:00,119.09,119.09,118.84,118.89,61429.0,117.0821,117.0821,116.8363,116.8854,61429.0
2025-04-30 11:10:00,118.9,118.95,118.81,118.83,93752.0,116.8953,116.9444,116.8068,116.8265,93752.0
2025-04-30 11:15:00,118.83,118.87,118.61,118.61,66029.0,116.8265,116.8658,116.6102,116.6102,66029.0
2025-04-30 11:20:00,118.62,118.64,118.24,118.24,133964.0,116.62,116.6397,116.2464,116.2464,133964.0
2025-04-30 11:25:00,118.24,118.49,118.22,118.47,90764.0,116.2464,116.4922,116.2267,116.4725,90764.0
2025-04-30 11:30:00,118.46,118.48,118.32,118.42,61475.0,116.4627,116.4824,116.3251,116.4234,61475.0
2025-04-30 11:35:00,118.42,118.5,118.31,118.38,46629.0,116.4234,116.502,116.3152,116.384,46629.0
2025-04-30 11:40:00,118.38,118.53,118.2,118.43,115007.0,116.384,116.5315,116.2071,116.4332,115007.0
2025-04-30 11:45:00,118.42,118.5,118.31,118.41,47762.0,116.4234,116.502,116.3152,116.4135,47762.0
2025-04-30 11:50:00,118.42,118.51,118.37,118.42,36183.0,116.4234,116.5119,116.3742,116.4234,36183.0
2025-04-30 11:55:00,118.4,118.4,118.23,118.34,31134.0,116.4037,116.4037,116.2366,116.3447,31134.0
2025-04-30 12:00:00,118.35,118.39,118.29,118.37,45735.0,116.3546,116.3939,116.2956,116.3742,45735.0
2025-04-30 12:05:00,118.37,118.45,118.32,118.36,42457.0,116.3742,116.4529,116.3251,116.3644,42457.0
2025-04-30 12:10:00,118.35,118.46,118.3,118.35,77242.0,116.3546,116.4627,116.3054,116.3546,77242.0
2025-04-30 12:15:00,118.34,118.41,118.3,118.33,27500.0,116.3447,116.4135,116.3054,116.3349,27500.0
2025-04-30 12:20:00,118.32,118.36,118.29,118.34,33075.0,116.3251,116.3644,116.2956,116.3447,33075.0
2025-04-30 12:25:00,118.33,118.38,118.29,118.31,30663.0,116.3349,116.384,116.2956,116.3152,30663.0
2025-04-30 12:30:00,118.31,118.36,118.24,118.28,26952.0,116.3152,116.3644,116.2464,116.2857,26952.0
2025-04-30 12:35:00,118.29,118.47,118.27,118.43,21762.0,116.2956,116.4725,116.2759,116.4332,21762.0
2025-04-30 12:40:00,118.4,118.45,118.36,118.44,22099.0,116.4037,116.4529,116.3644,116.443,22099.0
2025-04-30 12:45:00,118.43,118.44,118.33,118.34,17088.0,116.4332,116.443,116.3349,116.3447,17088.0
2025-04-30 12:50:00,118.35,118.51,118.33,118.49,26905.0,116.3546,116.5119,116.3349,116.4922,26905.0
2025-04-30 12:55:00,118.51,118.57,118.43,118.47,25425.0,116.5119,116.5708,116.4332,116.4725,25425.0
2025-04-30 13:00:00,118.45,118.55,118.42,118.46,20315.0,116.4529,116.5512,116.4234,116.4627,20315.0
2025-04-30 13:05:00,118.47,118.47,118.33,118.35,17091.0,116.4725,116.4725,116.3349,116.3546,17091.0
2025-04-30 13:10:00,118.34,118.35,118.19,118.33,30983.0,116.3447,116.3546,116.1973,116.3349,30983.0
2025-04-30 13:15:00,118.34,118.4,118.3,118.36,18844.0,116.3447,116.4037,116.3054,116.3644,18844.0
2025-04-30 13:20:00,118.37,118.4,118.33,118.37,20559.0,116.3742,116.4037,116.3349,116.3742,20559.0
2025-04-30 13:25:00,118.38,118.57,118.34,118.53,24748.0,116.384,116.5708,116.3447,116.5315,24748.0
2025-04-30 13:30:00,118.53,118.54,118.46,118.51,32797.0,116.5315,116.5413,116.4627,116.5119,32797.0
2025-04-30 13:35:00,118.52,118.59,118.49,118.5,39265.0,116.5217,116.5905,116.4922,116.502,39265.0
2025-04-30 13:40:00,118.49,118.69,118.46,118.68,83686.0,116.4922,116.6888,116.4627,116.679,83686.0
2025-04-30 13:45:00,118.68,118.69,118.6,118.66,31104.0,116.679,116.6888,116.6003,116.6593,31104.0
2025-04-30 13:50:00,118.66,118.74,118.59,118.74,152774.0,116.6593,116.738,116.5905,116.738,152774.0
2025-04-30 13:55:00,118.73,118.73,118.62,118.65,39498.0,116.7281,116.7281,116.62,116.6495,39498.0
2025-04-30 14:00:00,118.65,118.68,118.51,118.58,27601.0,116.6495,116.679,116.5119,116.5807,27601.0
2025-04-30 14:05:00,118.58,119.75,118.53,119.48,536717.0,116.5807,117.7309,116.5315,117.4655,536717.0
2025-04-30 14:10:00,119.41,119.8,119.35,119.48,149489.0,117.3967,117.7801,117.3377,117.4655,149489.0
2025-04-30 14:15:00,119.48,119.69,119.2,119.28,87278.0,117.4655,117.672,117.1902,117.2689,87278.0
2025-04-30 14:20:00,119.26,119.34,119.06,119.12,62973.0,117.2492,117.3279,117.0526,117.1116,62973.0
2025-04-30 14:25:00,119.12,119.15,118.78,118.89,61085.0,117.1116,117.1411,116.7773,116.8854,61085.0
2025-04-30 14:30:00,118.92,118.99,118.89,118.89,47192.0,116.9149,116.9838,116.8854,116.8854,47192.0
2025-04-30 14:35:00,118.89,119.0,118.81,118.9,39869.0,116.8854,116.9936,116.8068,116.8953,39869.0
2025-04-30 14:40:00,118.9,118.95,118.73,118.9,35575.0,116.8953,116.9444,116.7281,116.8953,35575.0
2025-04-30 14:45:00,118.9,119.08,118.9,119.07,23897.0,116.8953,117.0722,116.8953,117.0624,23897.0
2025-04-30 14:50:00,119.07,119.13,119.02,119.09,24341.0,117.0624,117.1214,117.0133,117.0821,24341.0
2025-04-30 14:55:00,119.11,119.19,119.08,119.09,20216.0,117.1017,117.1804,117.0722,117.0821,20216.0
2025-04-30 15:00:00,119.13,119.15,119.01,119.09,19400.0,117.1214,117.1411,117.0034,117.0821,19400.0
2025-04-30 15:05:00,119.09,119.22,119.07,119.15,33388.0,117.0821,117.2099,117.0624,117.1411,33388.0
2025-04-30 15:10:00,119.15,119.27,119.13,119.22,53753.0,117.1411,117.259,117.1214,117.2099,53753.0
2025-04-30 15:15:00,119.21,119.3,119.17,119.22,35294.0,117.2001,117.2885,117.1607,117.2099,35294.0
2025-04-30 15:20:00,119.22,119.4,119.19,119.19,117283.0,117.2099,117.3868,117.1804,117.1804,117283.0
2025-04-30 15:25:00,119.21,119.22,119.08,119.1,26218.0,117.2001,117.2099,117.0722,117.0919,26218.0
2025-04-30 15:30:00,119.11,119.12,118.98,119.02,52140.0,117.1017,117.1116,116.9739,117.0133,52140.0
2025-04-30 15:35:00,119.02,119.17,119.0,119.1,34281.0,117.0133,117.1607,116.9936,117.0919,34281.0
2025-04-30 15:40:00,119.11,119.29,119.06,119.27,57375.0,117.1017,117.2787,117.0526,117.259,57375.0
2025-04-30 15:45:00,119.28,119.43,119.26,119.28,103290.0,117.2689,117.4163,117.2492,117.2689,103290.0
2025-04-30 15:50:00,119.22,119.61,119.16,119.5,182361.0,117.2099,117.5933,117.1509,117.4852,182361.0
2025-04-30 15:55:00,119.49,119.72,119.34,119.41,301954.0,117.4753,117.7015,117.3279,117.3967,301954.0
2025-05-01 09:30:00,120.19,120.25,119.67,119.93,309490.0,118.1635,118.2225,117.6523,117.9079,309490.0
2025-05-01 09:35:00,119.93,121.45,119.72,120.6,508870.0,117.9079,119.4023,117.7015,118.5666,508870.0
2025-05-01 09:40:00,120.61,120.89,120.55,120.76,195986.0,118.5764,118.8517,118.5175,118.7239,195986.0
2025-05-01 09:45:00,120.79,121.05,120.61,121.01,143551.0,118.7534,119.009,118.5764,118.9697,143551.0
2025-05-01 09:50:00,121.02,121.08,120.05,120.08,240726.0,118.9795,119.0385,118.0259,118.0554,240726.0
2025-05-01 09:55:00,120.06,120.2,119.36,119.44,173403.0,118.0357,118.1734,117.3475,117.4262,173403.0
2025-05-01 10:00:00,119.51,119.97,119.5,119.91,93482.0,117.495,117.9472,117.4852,117.8882,93482.0
2025-05-01 10:05:00,119.91,120.12,119.88,120.0,61016.0,117.8882,118.0947,117.8588,117.9767,61016.0
2025-05-01 10:10:00,119.99,120.29,119.87,120.16,57526.0,117.9669,118.2618,117.8489,118.134,57526.0
2025-05-01 10:15:00,120.14,120.18,119.88,120.06,65248.0,118.1144,118.1537,117.8588,118.0357,65248.0
2025-05-01 10:20:00,120.01,120.38,119.99,120.3,58947.0,117.9866,118.3503,117.9669,118.2717,58947.0
2025-05-01 10:25:00,120.27,120.35,120.13,120.14,42054.0,118.2422,118.3208,118.1045,118.1144,42054.0
2025-05-01 10:30:00,120.12,120.16,119.87,120.03,80970.0,118.0947,118.134,117.8489,118.0062,80970.0
2025-05-01 10:35:00,120.05,120.15,119.91,119.98,58548.0,118.0259,118.1242,117.8882,117.9571,58548.0
2025-05-01 10:40:00,120.02,120.1,119.88,120.07,67188.0,117.9964,118.075,117.8588,118.0456,67188.0
2025-05-01 10:45:00,120.07,120.08,119.72,119.77,39547.0,118.0456,118.0554,117.7015,117.7506,39547.0
2025-05-01 10:50:00,119.78,119.83,119.62,119.82,45261.0,117.7604,117.8096,117.6031,117.7998,45261.0
2025-05-01 10:55:00,119.85,120.2,119.85,120.12,89181.0,117.8293,118.1734,117.8293,118.0947,89181.0
2025-05-01 11:00:00,120.13,120.38,120.13,120.38,51443.0,118.1045,118.3503,118.1045,118.3503,51443.0
2025-05-01 11:05:00,120.38,120.52,120.3,120.3,92352.0,118.3503,118.488,118.2717,118.2717,92352.0
2025-05-01 11:10:00,120.32,120.41,120.27,120.39,41655.0,118.2913,118.3798,118.2422,118.3602,41655.0
2025-05-01 11:15:00,120.38,120.46,120.2,120.32,40623.0,118.3503,118.429,118.1734,118.2913,40623.0
2025-05-01 11:20:00,120.32,120.33,120.18,120.21,46330.0,118.2913,118.3012,118.1537,118.1832,46330.0
2025-05-01 11:25:00,120.27,120.46,120.26,120.36,39029.0,118.2422,118.429,118.2323,118.3307,39029.0
2025-05-01 11:30:00,120.4,120.47,120.34,120.35,28035.0,118.37,118.4388,118.311,118.3208,28035.0
2025-05-01 11:35:00,120.35,120.41,120.26,120.27,21182.0,118.3208,118.3798,118.2323,118.2422,21182.0
2025-05-01 11:40:00,120.27,120.44,120.26,120.31,24562.0,118.2422,118.4093,118.2323,118.2815,24562.0
2025-05-01 11:45:00,120.3,120.4,120.22,120.27,24457.0,118.2717,118.37,118.193,118.2422,24457.0
2025-05-01 11:50:00,120.29,120.41,120.27,120.3,51217.0,118.2618,118.3798,118.2422,118.2717,51217.0
2025-05-01 11:55:00,120.3,120.31,120.05,120.17,41817.0,118.2717,118.2815,118.0259,118.1439,41817.0
2025-05-01 12:00:00,120.19,120.19,119.9,120.0,56693.0,118.1635,118.1635,117.8784,117.9767,56693.0
2025-05-01 12:05:00,120.02,120.1,119.95,120.05,37058.0,117.9964,118.075,117.9276,118.0259,37058.0
2025-05-01 12:10:00,120.04,120.08,119.91,120.03,38723.0,118.0161,118.0554,117.8882,118.0062,38723.0
2025-05-01 12:15:00,120.03,120.16,119.89,120.14,41719.0,118.0062,118.134,117.8686,118.1144,41719.0
2025-05-01 12:20:00,120.15,120.24,120.07,120.21,42085.0,118.1242,118.2127,118.0456,118.1832,42085.0
2025-05-01 12:25:00,120.2,120.42,120.18,120.34,41413.0,118.1734,118.3897,118.1537,118.311,41413.0
2025-05-01 12:30:00,120.34,120.41,120.21,120.39,122951.0,118.311,118.3798,118.1832,118.3602,122951.0
2025-05-01 12:35:00,120.4,120.41,120.35,120.4,27230.0,118.37,118.3798,118.3208,118.37,27230.0
2025-05-01 12:40:00,120.38,120.38,120.28,120.31,17150.0,118.3503,118.3503,118.252,118.2815,17150.0
2025-05-01 12:45:00,120.3,120.34,120.15,120.18,14135.0,118.2717,118.311,118.1242,118.1537,14135.0
2025-05-01 12:50:00,120.16,120.19,120.03,120.09,17578.0,118.134,118.1635,118.0062,118.0652,17578.0
2025-05-01 12:55:00,120.04,120.18,120.02,120.05,13323.0,118.0161,118.1537,117.9964,118.0259,13323.0
2025-05-01 13:00:00,120.04,120.33,120.01,120.31,35329.0,118.0161,118.3012,117.9866,118.2815,35329.0
2025-05-01 13:05:00,120.3,120.33,120.16,120.31,47066.0,118.2717,118.3012,118.134,118.2815,47066.0
2025-05-01 13:10:00,120.31,120.44,120.3,120.39,30219.0,118.2815,118.4093,118.2717,118.3602,30219.0
2025-05-01 13:15:00,120.4,120.41,120.32,120.37,21242.0,118.37,118.3798,118.2913,118.3405,21242.0
2025-05-01 13:20:00,120.36,120.37,120.28,120.32,15562.0,118.3307,118.3405,118.252,118.2913,15562.0
2025-05-01 13:25:00,120.33,120.43,120.26,120.38,37377.0,118.3012,118.3995,118.2323,118.3503,37377.0
2025-05-01 13:30:00,120.38,120.59,120.34,120.58,60555.0,118.3503,118.5568,118.311,118.547,60555.0
2025-05-01 13:35:00,120.56,120.57,120.34,120.35,71335.0,118.5273,118.5371,118.311,118.3208,71335.0
2025-05-01 13:40:00,120.35,120.38,120.26,120.36,33935.0,118.3208,118.3503,118.2323,118.3307,33935.0
2025-05-01 13:45:00,120.38,120.59,120.37,120.59,25390.0,118.3503,118.5568,118.3405,118.5568,25390.0
2025-05-01 13:50:00,120.59,120.64,120.49,120.55,31827.0,118.5568,118.6059,118.4585,118.5175,31827.0
2025-05-01 13:55:00,120.54,120.58,120.46,120.5,19450.0,118.5076,118.547,118.429,118.4683,19450.0
2025-05-01 14:00:00,120.48,120.57,120.45,120.54,9851.0,118.4486,118.5371,118.4191,118.5076,9851.0
2025-05-01 14:05:00,120.53,120.76,120.53,120.68,30808.0,118.4978,118.7239,118.4978,118.6453,30808.0
2025-05-01 14:10:00,120.67,120.76,120.61,120.75,19143.0,118.6354,118.7239,118.5764,118.7141,19143.0
2025-05-01 14:15:00,120.75,120.9,120.73,120.87,87649.0,118.7141,118.8616,118.6944,118.8321,87649.0
2025-05-01 14:20:00,120.85,120.92,120.79,120.86,26317.0,118.8124,118.8812,118.7534,118.8222,26317.0
2025-05-01 14:25:00,120.87,120.98,120.8,120.96,52452.0,118.8321,118.9402,118.7632,118.9205,52452.0
2025-05-01 14:30:00,120.97,121.16,120.94,121.12,91635.0,118.9304,119.1172,118.9009,119.0778,91635.0
2025-05-01 14:35:00,121.12,121.19,121.08,121.12,93176.0,119.0778,119.1467,119.0385,119.0778,93176.0
2025-05-01 14:40:00,121.11,121.25,121.11,121.21,79769.0,119.068,119.2057,119.068,119.1663,79769.0
2025-05-01 14:45:00,121.21,121.3,121.13,121.15,84847.0,119.1663,119.2548,119.0877,119.1073,84847.0
2025-05-01 14:50:00,121.16,121.21,121.08,121.09,80918.0,119.1172,119.1663,119.0385,119.0484,80918.0
2025-05-01 14:55:00,121.09,121.15,121.05,121.1,44501.0,119.0484,119.1073,119.009,119.0582,44501.0
2025-05-01 15:00:00,121.12,121.12,120.96,120.99,42472.0,119.0778,119.0778,118.9205,118.95,42472.0
2025-05-01 15:05:00,121.0,121.0,120.86,120.89,43846.0,118.9599,118.9599,118.8222,118.8517,43846.0
2025-05-01 15:10:00,120.9,120.95,120.78,120.95,40247.0,118.8616,118.9107,118.7436,118.9107,40247.0
2025-05-01 15:15:00,120.95,121.13,120.94,121.12,57469.0,118.9107,119.0877,118.9009,119.0778,57469.0
2025-05-01 15:20:00,121.12,121.34,121.1,121.31,75028.0,119.0778,119.2941,119.0582,119.2646,75028.0
2025-05-01 15:25:00,121.31,121.32,121.16,121.18,108532.0,119.2646,119.2745,119.1172,119.1368,108532.0
2025-05-01 15:30:00,121.18,121.18,121.09,121.17,92762.0,119.1368,119.1368,119.0484,119.127,92762.0
2025-05-01 15:35:00,121.16,121.34,121.1,121.12,97984.0,119.1172,119.2941,119.0582,119.0778,97984.0
2025-05-01 15:40:00,121.11,121.17,121.01,121.03,67817.0,119.068,119.127,118.9697,118.9894,67817.0
2025-05-01 15:45:00,121.04,121.2,120.99,121.01,88612.0,118.9992,119.1565,118.95,118.9697,88612.0
2025-05-01 15:50:00,121.01,121.04,120.62,120.77,138964.0,118.9697,118.9992,118.5863,118.7337,138964.0
2025-05-01 15:55:00,120.76,120.78,120.37,120.52,352145.0,118.7239,118.7436,118.3405,118.488,352145.0
2025-05-02 09:30:00,126.01,126.62,124.75,124.77,1006781.0,123.8854,124.4851,122.6466,122.6663,1006781.0
2025-05-02 09:35:00,124.74,125.25,124.64,125.16,544119.0,122.6368,123.1382,122.5385,123.0497,544119.0
2025-05-02 09:40:00,125.16,125.56,125.02,125.46,487353.0,123.0497,123.443,122.9121,123.3447,487353.0
2025-05-02 09:45:00,125.45,125.61,125.01,125.04,308726.0,123.3348,123.4921,122.9023,122.9318,308726.0
2025-05-02 09:50:00,125.06,125.27,124.88,125.08,312759.0,122.9514,123.1579,122.7745,122.9711,312759.0
2025-05-02 09:55:00,125.08,125.13,124.61,124.91,206281.0,122.9711,123.0202,122.509,122.8039,206281.0
2025-05-02 10:00:00,124.94,125.16,124.76,124.83,298423.0,122.8334,123.0497,122.6565,122.7253,298423.0
2025-05-02 10:05:00,124.82,125.39,124.79,125.23,188661.0,122.7155,123.2759,122.686,123.1186,188661.0
2025-05-02 10:10:00,125.23,125.43,125.13,125.39,107861.0,123.1186,123.3152,123.0202,123.2759,107861.0
2025-05-02 10:15:00,125.4,125.55,125.2,125.49,141137.0,123.2857,123.4332,123.0891,123.3742,141137.0
2025-05-02 10:20:00,125.48,125.77,125.33,125.72,183317.0,123.3643,123.6494,123.2169,123.6003,183317.0
2025-05-02 10:25:00,125.74,125.94,125.66,125.8,167398.0,123.62,123.8166,123.5413,123.6789,167398.0
2025-05-02 10:30:00,125.8,125.88,125.57,125.58,123450.0,123.6789,123.7576,123.4528,123.4627,123450.0
2025-05-02 10:35:00,125.58,125.61,125.22,125.35,98961.0,123.4627,123.4921,123.1087,123.2365,98961.0
2025-05-02 10:40:00,125.36,125.38,125.18,125.28,100831.0,123.2464,123.266,123.0694,123.1677,100831.0
2025-05-02 10:45:00,125.29,125.3,125.08,125.11,90255.0,123.1775,123.1874,122.9711,123.0006,90255.0
2025-05-02 10:50:00,125.1,125.21,124.98,125.17,102574.0,122.9907,123.0989,122.8728,123.0596,102574.0
2025-05-02 10:55:00,125.19,125.28,125.08,125.18,61579.0,123.0792,123.1677,122.9711,123.0694,61579.0
2025-05-02 11:00:00,125.17,125.19,124.98,125.13,132545.0,123.0596,123.0792,122.8728,123.0202,132545.0
2025-05-02 11:05:00,125.13,125.13,124.88,124.97,104922.0,123.0202,123.0202,122.7745,122.8629,104922.0
2025-05-02 11:10:00,124.97,125.03,124.78,124.88,109562.0,122.8629,122.9219,122.6761,122.7745,109562.0
2025-05-02 11:15:00,124.89,125.06,124.69,124.81,109935.0,122.7843,122.9514,122.5877,122.7056,109935.0
2025-05-02 11:20:00,124.81,125.01,124.8,125.0,93662.0,122.7056,122.9023,122.6958,122.8924,93662.0
2025-05-02 11:25:00,124.99,124.99,124.83,124.85,51838.0,122.8826,122.8826,122.7253,122.745,51838.0
2025-05-02 11:30:00,124.86,124.87,124.43,124.58,189419.0,122.7548,122.7646,122.332,122.4795,189419.0
2025-05-02 11:35:00,124.57,124.66,124.27,124.61,221770.0,122.4697,122.5582,122.1747,122.509,221770.0
2025-05-02 11:40:00,124.61,124.8,124.54,124.61,142748.0,122.509,122.6958,122.4402,122.509,142748.0
2025-05-02 11:45:00,124.63,124.72,124.42,124.46,152490.0,122.5287,122.6172,122.3222,122.3615,152490.0
2025-05-02 11:50:00,124.45,124.55,124.25,124.34,92957.0,122.3517,122.45,122.1551,122.2436,92957.0
2025-05-02 11:55:00,124.36,124.75,124.35,124.73,58287.0,122.2632,122.6466,122.2534,122.627,58287.0
2025-05-02 12:00:00,124.74,125.84,124.73,125.49,521156.0,122.6368,123.7183,122.627,123.3742,521156.0
2025-05-02 12:05:00,125.5,125.6,125.04,125.12,206274.0,123.384,123.4823,122.9318,123.0104,206274.0
2025-05-02 12:10:00,125.1,125.34,124.92,125.31,136663.0,122.9907,123.2267,122.8138,123.1972,136663.0
2025-05-02 12:15:00,125.33,125.36,125.09,125.24,82750.0,123.2169,123.2464,122.9809,123.1284,82750.0
2025-05-02 12:20:00,125.21,125.26,124.98,125.08,143483.0,123.0989,123.148,122.8728,122.9711,143483.0
2025-05-02 12:25:00,125.1,125.28,125.01,125.16,94176.0,122.9907,123.1677,122.9023,123.0497,94176.0
2025-05-02 12:30:00,125.16,125.21,125.03,125.14,94894.0,123.0497,123.0989,122.9219,123.0301,94894.0
2025-05-02 12:35:00,125.12,125.48,125.1,125.45,141331.0,123.0104,123.3643,122.9907,123.3348,141331.0
2025-05-02 12:40:00,125.45,125.8,125.35,125.7,85644.0,123.3348,123.6789,123.2365,123.5806,85644.0
2025-05-02 12:45:00,125.68,125.88,125.57,125.88,150529.0,123.561,123.7576,123.4528,123.7576,150529.0
2025-05-02 12:50:00,125.88,125.91,125.5,125.67,96006.0,123.7576,123.7871,123.384,123.5511,96006.0
2025-05-02 12:55:00,125.66,125.75,125.58,125.64,40903.0,123.5413,123.6298,123.4627,123.5216,40903.0
2025-05-02 13:00:00,125.64,125.85,125.59,125.72,47969.0,123.5216,123.7281,123.4725,123.6003,47969.0
2025-05-02 13:05:00,125.72,125.8,125.64,125.76,88013.0,123.6003,123.6789,123.5216,123.6396,88013.0
2025-05-02 13:10:00,125.76,126.04,125.73,125.79,183176.0,123.6396,123.9149,123.6101,123.6691,183176.0
2025-05-02 13:15:00,125.81,125.99,125.81,125.98,60061.0,123.6888,123.8657,123.6888,123.8559,60061.0
2025-05-02 13:20:00,125.99,126.16,125.88,125.94,118081.0,123.8657,124.0329,123.7576,123.8166,118081.0
2025-05-02 13:25:00,125.93,126.18,125.93,126.14,105377.0,123.8067,124.0525,123.8067,124.0132,105377.0
2025-05-02 13:30:00,126.14,126.21,126.05,126.09,76606.0,124.0132,124.082,123.9247,123.9641,76606.0
2025-05-02 13:35:00,126.09,126.14,125.96,126.02,103658.0,123.9641,124.0132,123.8362,123.8952,103658.0
2025-05-02 13:40:00,126.02,126.02,125.67,125.85,146348.0,123.8952,123.8952,123.5511,123.7281,146348.0
2025-05-02 13:45:00,125.87,126.1,125.8,126.08,71703.0,123.7478,123.9739,123.6789,123.9542,71703.0
2025-05-02 13:50:00,126.08,126.16,126.01,126.06,58960.0,123.9542,124.0329,123.8854,123.9346,58960.0
2025-05-02 13:55:00,126.04,126.1,125.9,125.92,89668.0,123.9149,123.9739,123.7773,123.7969,89668.0
2025-05-02 14:00:00,125.92,125.97,125.86,125.96,55732.0,123.7969,123.8461,123.7379,123.8362,55732.0
2025-05-02 14:05:00,125.96,126.06,125.89,126.05,44133.0,123.8362,123.9346,123.7674,123.9247,44133.0
2025-05-02 14:10:00,126.05,126.13,126.05,126.1,42357.0,123.9247,124.0034,123.9247,123.9739,42357.0
2025-05-02 14:15:00,126.1,126.12,126.03,126.05,64358.0,123.9739,123.9935,123.9051,123.9247,64358.0
2025-05-02 14:20:00,126.05,126.15,125.95,126.09,35637.0,123.9247,124.023,123.8264,123.9641,35637.0
2025-05-02 14:25:00,126.09,126.13,126.03,126.04,43973.0,123.9641,124.0034,123.9051,123.9149,43973.0
2025-05-02 14:30:00,126.05,126.09,125.93,125.98,50477.0,123.9247,123.9641,123.8067,123.8559,50477.0
2025-05-02 14:35:00,125.97,126.13,125.94,126.12,44480.0,123.8461,124.0034,123.8166,123.9935,44480.0
2025-05-02 14:40:00,126.13,126.13,125.98,126.0,39542.0,124.0034,124.0034,123.8559,123.8756,39542.0
2025-05-02 14:45:00,126.0,126.02,125.83,125.87,50630.0,123.8756,123.8952,123.7084,123.7478,50630.0
2025-05-02 14:50:00,125.86,125.93,125.78,125.92,36758.0,123.7379,123.8067,123.6593,123.7969,36758.0
2025-05-02 14:55:00,125.94,125.98,125.85,125.92,37074.0,123.8166,123.8559,123.7281,123.7969,37074.0
2025-05-02 15:00:00,125.92,125.94,125.81,125.82,39311.0,123.7969,123.8166,123.6888,123.6986,39311.0
2025-05-02 15:05:00,125.82,125.86,125.76,125.81,56443.0,123.6986,123.7379,123.6396,123.6888,56443.0
2025-05-02 15:10:00,125.81,125.89,125.76,125.89,60880.0,123.6888,123.7674,123.6396,123.7674,60880.0
2025-05-02 15:15:00,125.88,125.97,125.88,125.97,54783.0,123.7576,123.8461,123.7576,123.8461,54783.0
2025-05-02 15:20:00,125.96,126.15,125.95,126.12,93197.0,123.8362,124.023,123.8264,123.9935,93197.0
2025-05-02 15:25:00,126.11,126.23,126.09,126.18,77669.0,123.9837,124.1017,123.9641,124.0525,77669.0
2025-05-02 15:30:00,126.17,126.18,126.04,126.18,120195.0,124.0427,124.0525,123.9149,124.0525,120195.0
2025-05-02 15:35:00,126.17,126.2,126.03,126.12,118467.0,124.0427,124.0722,123.9051,123.9935,118467.0
2025-05-02 15:40:00,126.12,126.23,126.08,126.13,132441.0,123.9935,124.1017,123.9542,124.0034,132441.0
2025-05-02 15:45:00,126.13,126.16,125.91,125.99,107599.0,124.0034,124.0329,123.7871,123.8657,107599.0
2025-05-02 15:50:00,125.99,126.13,125.96,126.04,189971.0,123.8657,124.0034,123.8362,123.9149,189971.0
2025-05-02 15:55:00,126.03,126.03,125.76,125.76,474698.0,123.9051,123.9051,123.6396,123.6396,474698.0
2025-05-05 09:30:00,125.0,125.45,124.71,125.3,449005.0,122.8924,123.3348,122.6073,123.1874,449005.0
2025-05-05 09:35:00,125.3,125.91,125.16,125.73,323179.0,123.1874,123.7871,123.0497,123.6101,323179.0
2025-05-05 09:40:00,125.7,126.15,125.55,126.12,267568.0,123.5806,124.023,123.4332,123.9935,267568.0
2025-05-05 09:45:00,126.1,126.6,125.92,125.99,367077.0,123.9739,124.4655,123.7969,123.8657,367077.0
2025-05-05 09:50:00,126.01,126.08,125.58,126.04,222077.0,123.8854,123.9542,123.4627,123.9149,222077.0
2025-05-05 09:55:00,126.08,126.2,125.7,125.73,159412.0,123.9542,124.0722,123.5806,123.6101,159412.0
2025-05-05 10:00:00,125.76,126.18,125.76,125.94,122551.0,123.6396,124.0525,123.6396,123.8166,122551.0
2025-05-05 10:05:00,125.93,126.2,125.9,126.15,91071.0,123.8067,124.0722,123.7773,124.023,91071.0
2025-05-05 10:10:00,126.11,126.4,126.0,126.25,139680.0,123.9837,124.2688,123.8756,124.1214,139680.0
2025-05-05 10:15:00,126.28,126.85,126.26,126.79,238648.0,124.1508,124.7112,124.1312,124.6522,238648.0
2025-05-05 10:20:00,126.79,126.82,126.49,126.59,147603.0,124.6522,124.6817,124.3573,124.4556,147603.0
2025-05-05 10:25:00,126.59,126.79,126.45,126.55,102615.0,124.4556,124.6522,124.318,124.4163,102615.0
2025-05-05 10:30:00,126.56,126.59,126.18,126.2,95223.0,124.4261,124.4556,124.0525,124.0722,95223.0
2025-05-05 10:35:00,126.19,126.53,126.15,126.46,69237.0,124.0624,124.3966,124.023,124.3278,69237.0
2025-05-05 10:40:00,126.47,126.68,126.41,126.67,78411.0,124.3376,124.5441,124.2787,124.5343,78411.0
2025-05-05 10:45:00,126.68,126.82,126.65,126.75,109654.0,124.5441,124.6817,124.5146,124.6129,109654.0
2025-05-05 10:50:00,126.75,127.13,126.74,126.89,190991.0,124.6129,124.9865,124.6031,124.7506,190991.0
2025-05-05 10:55:00,126.9,127.0,126.7,126.72,126536.0,124.7604,124.8587,124.5638,124.5834,126536.0
2025-05-05 11:00:00,126.71,126.77,126.45,126.59,138047.0,124.5736,124.6326,124.318,124.4556,138047.0
2025-05-05 11:05:00,126.6,126.67,126.38,126.5,70661.0,124.4655,124.5343,124.2492,124.3671,70661.0
2025-05-05 11:10:00,126.52,126.61,126.32,126.61,62531.0,124.3868,124.4753,124.1902,124.4753,62531.0
2025-05-05 11:15:00,126.6,126.83,126.55,126.82,47689.0,124.4655,124.6916,124.4163,124.6817,47689.0
2025-05-05 11:20:00,126.83,126.98,126.75,126.77,67747.0,124.6916,124.839,124.6129,124.6326,67747.0
2025-05-05 11:25:00,126.76,126.91,126.72,126.75,55117.0,124.6228,124.7702,124.5834,124.6129,55117.0
2025-05-05 11:30:00,126.75,126.76,126.55,126.59,54289.0,124.6129,124.6228,124.4163,124.4556,54289.0
2025-05-05 11:35:00,126.58,126.67,126.55,126.57,48181.0,124.4458,124.5343,124.4163,124.436,48181.0
2025-05-05 11:40:00,126.57,126.57,126.33,126.36,115608.0,124.436,124.436,124.2,124.2295,115608.0
2025-05-05 11:45:00,126.36,126.58,126.36,126.56,30943.0,124.2295,124.4458,124.2295,124.4261,30943.0
2025-05-05 11:50:00,126.58,126.63,126.46,126.46,28809.0,124.4458,124.4949,124.3278,124.3278,28809.0
2025-05-05 11:55:00,126.46,126.49,126.41,126.49,23832.0,124.3278,124.3573,124.2787,124.3573,23832.0
2025-05-05 12:00:00,126.48,126.63,126.42,126.58,54598.0,124.3475,124.4949,124.2885,124.4458,54598.0
2025-05-05 12:05:00,126.6,126.64,126.46,126.48,48331.0,124.4655,124.5048,124.3278,124.3475,48331.0
2025-05-05 12:10:00,126.45,126.52,126.38,126.41,47906.0,124.318,124.3868,124.2492,124.2787,47906.0
2025-05-05 12:15:00,126.4,126.46,126.39,126.42,17534.0,124.2688,124.3278,124.259,124.2885,17534.0
2025-05-05 12:20:00,126.43,126.45,126.32,126.45,31275.0,124.2983,124.318,124.1902,124.318,31275.0
2025-05-05 12:25:00,126.45,126.47,126.35,126.37,20292.0,124.318,124.3376,124.2197,124.2393,20292.0
2025-05-05 12:30:00,126.39,126.56,126.38,126.55,52236.0,124.259,124.4261,124.2492,124.4163,52236.0
2025-05-05 12:35:00,126.55,126.58,126.51,126.53,26435.0,124.4163,124.4458,124.377,124.3966,26435.0
2025-05-05 12:40:00,126.54,126.66,126.54,126.61,26400.0,124.4065,124.5244,124.4065,124.4753,26400.0
2025-05-05 12:45:00,126.6,126.6,126.43,126.51,24385.0,124.4655,124.4655,124.2983,124.377,24385.0
2025-05-05 12:50:00,126.5,126.51,126.42,126.44,24675.0,124.3671,124.377,124.2885,124.3082,24675.0
2025-05-05 12:55:00,126.45,126.49,126.29,126.31,26264.0,124.318,124.3573,124.1607,124.1803,26264.0
2025-05-05 13:00:00,126.32,126.38,126.27,126.37,23706.0,124.1902,124.2492,124.141,124.2393,23706.0
2025-05-05 13:05:00,126.36,126.36,126.22,126.34,52013.0,124.2295,124.2295,124.0919,124.2098,52013.0
2025-05-05 13:10:00,126.34,126.38,126.26,126.34,61564.0,124.2098,124.2492,124.1312,124.2098,61564.0
2025-05-05 13:15:00,126.33,126.47,126.28,126.44,24842.0,124.2,124.3376,124.1508,124.3082,24842.0
2025-05-05 13:20:00,126.45,126.64,126.45,126.61,58503.0,124.318,124.5048,124.318,124.4753,58503.0
2025-05-05 13:25:00,126.61,126.63,126.5,126.53,15564.0,124.4753,124.4949,124.3671,124.3966,15564.0
2025-05-05 13:30:00,126.51,126.74,126.51,126.69,74836.0,124.377,124.6031,124.377,124.5539,74836.0
2025-05-05 13:35:00,126.7,126.7,126.57,126.6,24172.0,124.5638,124.5638,124.436,124.4655,24172.0
2025-05-05 13:40:00,126.61,126.72,126.6,126.71,25271.0,124.4753,124.5834,124.4655,124.5736,25271.0
2025-05-05 13:45:00,126.71,126.77,126.68,126.75,31987.0,124.5736,124.6326,124.5441,124.6129,31987.0
2025-05-05 13:50:00,126.76,126.78,126.7,126.72,33883.0,124.6228,124.6424,124.5638,124.5834,33883.0
2025-05-05 13:55:00,126.73,126.78,126.66,126.72,35941.0,124.5933,124.6424,124.5244,124.5834,35941.0
2025-05-05 14:00:00,126.73,126.75,126.67,126.72,11689.0,124.5933,124.6129,124.5343,124.5834,11689.0
2025-05-05 14:05:00,126.73,126.83,126.73,126.77,79121.0,124.5933,124.6916,124.5933,124.6326,79121.0
2025-05-05 14:10:00,126.78,126.9,126.75,126.9,72373.0,124.6424,124.7604,124.6129,124.7604,72373.0
2025-05-05 14:15:00,126.91,126.92,126.82,126.86,41550.0,124.7702,124.7801,124.6817,124.7211,41550.0
2025-05-05 14:20:00,126.86,126.87,126.77,126.77,26879.0,124.7211,124.7309,124.6326,124.6326,26879.0
2025-05-05 14:25:00,126.77,126.85,126.7,126.85,71259.0,124.6326,124.7112,124.5638,124.7112,71259.0
2025-05-05 14:30:00,126.85,126.93,126.82,126.91,18036.0,124.7112,124.7899,124.6817,124.7702,18036.0
2025-05-05 14:35:00,126.92,126.95,126.86,126.94,34086.0,124.7801,124.8096,124.7211,124.7997,34086.0
2025-05-05 14:40:00,126.94,126.95,126.81,126.87,28895.0,124.7997,124.8096,124.6719,124.7309,28895.0
2025-05-05 14:45:00,126.87,126.87,126.7,126.71,47397.0,124.7309,124.7309,124.5638,124.5736,47397.0
2025-05-05 14:50:00,126.71,126.76,126.66,126.72,36908.0,124.5736,124.6228,124.5244,124.5834,36908.0
2025-05-05 14:55:00,126.72,126.73,126.58,126.61,34180.0,124.5834,124.5933,124.4458,124.4753,34180.0
2025-05-05 15:00:00,126.6,126.65,126.46,126.64,42435.0,124.4655,124.5146,124.3278,124.5048,42435.0
2025-05-05 15:05:00,126.66,126.7,126.6,126.64,20884.0,124.5244,124.5638,124.4655,124.5048,20884.0
2025-05-05 15:10:00,126.62,126.69,126.55,126.66,47212.0,124.4851,124.5539,124.4163,124.5244,47212.0
2025-05-05 15:15:00,126.67,126.75,126.66,126.71,36496.0,124.5343,124.6129,124.5244,124.5736,36496.0
2025-05-05 15:20:00,126.72,126.78,126.61,126.71,51262.0,124.5834,124.6424,124.4753,124.5736,51262.0
2025-05-05 15:25:00,126.72,126.82,126.67,126.78,49978.0,124.5834,124.6817,124.5343,124.6424,49978.0
2025-05-05 15:30:00,126.76,126.84,126.73,126.82,39872.0,124.6228,124.7014,124.5933,124.6817,39872.0
2025-05-05 15:35:00,126.82,126.89,126.69,126.7,70873.0,124.6817,124.7506,124.5539,124.5638,70873.0
2025-05-05 15:40:00,126.71,126.81,126.6,126.66,74681.0,124.5736,124.6719,124.4655,124.5244,74681.0
2025-05-05 15:45:00,126.65,126.69,126.37,126.66,121235.0,124.5146,124.5539,124.2393,124.5244,121235.0
2025-05-05 15:50:00,126.65,126.72,126.52,126.58,137956.0,124.5146,124.5834,124.3868,124.4458,137956.0
2025-05-05 15:55:00,126.59,126.75,126.5,126.59,436394.0,124.4556,124.6129,124.3671,124.4556,436394.0
2025-05-06 09:30:00,128.46,128.91,127.91,128.07,658197.0,126.2941,126.7365,125.7534,125.9107,658197.0
2025-05-06 09:35:00,128.06,128.64,127.71,128.34,416316.0,125.9008,126.4711,125.5567,126.1761,416316.0
2025-05-06 09:40:00,128.34,128.46,127.86,128.2,288281.0,126.1761,126.2941,125.7042,126.0385,288281.0
2025-05-06 09:45:00,128.23,128.36,127.82,128.07,226728.0,126.068,126.1958,125.6649,125.9107,226728.0
2025-05-06 09:50:00,128.09,128.24,127.48,127.98,320472.0,125.9303,126.0778,125.3306,125.8222,320472.0
2025-05-06 09:55:00,128.01,128.29,127.8,127.84,158055.0,125.8517,126.127,125.6452,125.6845,158055.0
2025-05-06 10:00:00,127.8,128.52,127.8,128.41,200109.0,125.6452,126.3531,125.6452,126.2449,200109.0
2025-05-06 10:05:00,128.44,128.46,128.09,128.31,134006.0,126.2744,126.2941,125.9303,126.1466,134006.0
2025-05-06 10:10:00,128.33,128.45,128.12,128.31,142076.0,126.1663,126.2843,125.9598,126.1466,142076.0
2025-05-06 10:15:00,128.33,128.5,128.18,128.19,122311.0,126.1663,126.3334,126.0188,126.0286,122311.0
2025-05-06 10:20:00,128.23,128.88,128.23,128.87,187169.0,126.068,126.707,126.068,126.6972,187169.0
2025-05-06 10:25:00,128.88,129.08,128.74,129.0,353163.0,126.707,126.9036,126.5694,126.825,353163.0
2025-05-06 10:30:00,128.99,129.08,128.73,128.96,115671.0,126.8152,126.9036,126.5595,126.7857,115671.0
2025-05-06 10:35:00,128.96,129.47,128.93,129.44,195793.0,126.7857,127.2871,126.7562,127.2576,195793.0
2025-05-06 10:40:00,129.46,129.46,128.94,129.15,184344.0,127.2772,127.2772,126.766,126.9725,184344.0
2025-05-06 10:45:00,129.17,129.62,129.16,129.56,160688.0,126.9921,127.4345,126.9823,127.3755,160688.0
2025-05-06 10:50:00,129.56,129.57,128.98,129.06,192266.0,127.3755,127.3854,126.8053,126.884,192266.0
2025-05-06 10:55:00,129.06,129.26,128.97,128.97,71479.0,126.884,127.0806,126.7955,126.7955,71479.0
2025-05-06 11:00:00,128.97,129.26,128.96,129.23,87808.0,126.7955,127.0806,126.7857,127.0511,87808.0
2025-05-06 11:05:00,129.22,129.45,129.2,129.43,85785.0,127.0413,127.2674,127.0216,127.2477,85785.0
2025-05-06 11:10:00,129.44,129.53,129.3,129.42,105454.0,127.2576,127.3461,127.1199,127.2379,105454.0
2025-05-06 11:15:00,129.41,129.62,129.37,129.61,98523.0,127.2281,127.4345,127.1887,127.4247,98523.0
2025-05-06 11:20:00,129.61,129.73,129.45,129.49,172432.0,127.4247,127.5427,127.2674,127.3067,172432.0
2025-05-06 11:25:00,129.5,129.51,129.11,129.18,210681.0,127.3166,127.3264,126.9331,127.002,210681.0
2025-05-06 11:30:00,129.18,129.2,128.68,129.04,382940.0,127.002,127.0216,126.5104,126.8643,382940.0
2025-05-06 11:35:00,129.05,129.09,128.86,129.03,171085.0,126.8741,126.9135,126.6873,126.8545,171085.0
2025-05-06 11:40:00,129.02,129.07,128.92,129.06,81117.0,126.8447,126.8938,126.7463,126.884,81117.0
2025-05-06 11:45:00,129.06,129.19,128.99,129.16,76164.0,126.884,127.0118,126.8152,126.9823,76164.0
2025-05-06 11:50:00,129.15,129.2,129.0,129.03,86712.0,126.9725,127.0216,126.825,126.8545,86712.0
2025-05-06 11:55:00,129.03,129.13,128.94,129.09,57540.0,126.8545,126.9528,126.766,126.9135,57540.0
2025-05-06 12:00:00,129.09,129.15,128.98,129.06,47219.0,126.9135,126.9725,126.8053,126.884,47219.0
2025-05-06 12:05:00,129.06,129.11,128.82,128.85,48628.0,126.884,126.9331,126.648,126.6775,48628.0
2025-05-06 12:10:00,128.84,129.14,128.8,128.96,83164.0,126.6677,126.9626,126.6284,126.7857,83164.0
2025-05-06 12:15:00,128.95,129.02,128.8,128.89,66664.0,126.7758,126.8447,126.6284,126.7168,66664.0
2025-05-06 12:20:00,128.89,128.9,128.56,128.64,112647.0,126.7168,126.7267,126.3924,126.4711,112647.0
2025-05-06 12:25:00,128.65,128.82,128.62,128.75,41777.0,126.4809,126.648,126.4514,126.5792,41777.0
2025-05-06 12:30:00,128.74,128.78,128.65,128.75,27814.0,126.5694,126.6087,126.4809,126.5792,27814.0
2025-05-06 12:35:00,128.75,128.76,128.49,128.55,74171.0,126.5792,126.589,126.3236,126.3826,74171.0
2025-05-06 12:40:00,128.57,128.57,128.25,128.28,67228.0,126.4022,126.4022,126.0876,126.1171,67228.0
2025-05-06 12:45:00,128.27,128.43,128.26,128.26,57698.0,126.1073,126.2646,126.0975,126.0975,57698.0
2025-05-06 12:50:00,128.26,128.26,127.9,128.09,246750.0,126.0975,126.0975,125.7435,125.9303,246750.0
2025-05-06 12:55:00,128.09,128.13,127.88,127.98,99912.0,125.9303,125.9697,125.7239,125.8222,99912.0
2025-05-06 13:00:00,127.99,128.29,127.97,128.19,145123.0,125.832,126.127,125.8124,126.0286,145123.0
2025-05-06 13:05:00,128.19,128.39,128.12,128.39,72694.0,126.0286,126.2253,125.9598,126.2253,72694.0
2025-05-06 13:10:00,128.39,128.39,128.06,128.1,100470.0,126.2253,126.2253,125.9008,125.9402,100470.0
2025-05-06 13:15:00,128.09,128.29,128.03,128.21,94670.0,125.9303,126.127,125.8713,126.0483,94670.0
2025-05-06 13:20:00,128.21,128.23,128.02,128.22,143525.0,126.0483,126.068,125.8615,126.0581,143525.0
2025-05-06 13:25:00,128.22,128.37,128.06,128.3,170810.0,126.0581,126.2056,125.9008,126.1368,170810.0
2025-05-06 13:30:00,128.32,128.53,128.28,128.49,71879.0,126.1565,126.3629,126.1171,126.3236,71879.0
2025-05-06 13:35:00,128.48,128.58,128.3,128.35,60753.0,126.3138,126.4121,126.1368,126.1859,60753.0
2025-05-06 13:40:00,128.33,128.36,128.09,128.14,81846.0,126.1663,126.1958,125.9303,125.9795,81846.0
2025-05-06 13:45:00,128.17,128.19,128.1,128.19,61710.0,126.009,126.0286,125.9402,126.0286,61710.0
2025-05-06 13:50:00,128.17,128.2,128.09,128.12,70751.0,126.009,126.0385,125.9303,125.9598,70751.0
2025-05-06 13:55:00,128.13,128.19,128.07,128.14,48898.0,125.9697,126.0286,125.9107,125.9795,48898.0
2025-05-06 14:00:00,128.13,128.24,128.0,128.02,107963.0,125.9697,126.0778,125.8418,125.8615,107963.0
2025-05-06 14:05:00,128.0,128.01,127.64,127.73,146103.0,125.8418,125.8517,125.4879,125.5764,146103.0
2025-05-06 14:10:00,127.73,127.88,127.69,127.87,112183.0,125.5764,125.7239,125.5371,125.714,112183.0
2025-05-06 14:15:00,127.86,127.93,127.82,127.84,82792.0,125.7042,125.773,125.6649,125.6845,82792.0
2025-05-06 14:20:00,127.86,127.86,127.67,127.78,87724.0,125.7042,125.7042,125.5174,125.6256,87724.0
2025-05-06 14:25:00,127.79,127.81,127.69,127.77,74114.0,125.6354,125.6551,125.5371,125.6157,74114.0
2025-05-06 14:30:00,127.77,127.98,127.76,127.97,57362.0,125.6157,125.8222,125.6059,125.8124,57362.0
2025-05-06 14:35:00,127.96,128.08,127.93,128.04,88927.0,125.8025,125.9205,125.773,125.8812,88927.0
2025-05-06 14:40:00,128.04,128.04,127.8,127.88,78294.0,125.8812,125.8812,125.6452,125.7239,78294.0
2025-05-06 14:45:00,127.86,127.95,127.82,127.95,46201.0,125.7042,125.7927,125.6649,125.7927,46201.0
2025-05-06 14:50:00,127.96,128.09,127.92,128.09,49684.0,125.8025,125.9303,125.7632,125.9303,49684.0
2025-05-06 14:55:00,128.08,128.18,128.06,128.17,41122.0,125.9205,126.0188,125.9008,126.009,41122.0
2025-05-06 15:00:00,128.15,128.18,128.0,128.03,65496.0,125.9893,126.0188,125.8418,125.8713,65496.0
2025-05-06 15:05:00,128.03,128.04,127.94,127.98,52194.0,125.8713,125.8812,125.7829,125.8222,52194.0
2025-05-06 15:10:00,127.98,128.02,127.88,127.96,56321.0,125.8222,125.8615,125.7239,125.8025,56321.0
2025-05-06 15:15:00,127.96,128.01,127.81,127.85,62755.0,125.8025,125.8517,125.6551,125.6944,62755.0
2025-05-06 15:20:00,127.84,127.98,127.79,127.96,51970.0,125.6845,125.8222,125.6354,125.8025,51970.0
2025-05-06 15:25:00,127.97,128.03,127.89,127.94,73308.0,125.8124,125.8713,125.7337,125.7829,73308.0
2025-05-06 15:30:00,127.94,127.95,127.81,127.91,86908.0,125.7829,125.7927,125.6551,125.7534,86908.0
2025-05-06 15:35:00,127.9,127.95,127.85,127.87,53993.0,125.7435,125.7927,125.6944,125.714,53993.0
2025-05-06 15:40:00,127.87,127.97,127.74,127.9,187802.0,125.714,125.8124,125.5862,125.7435,187802.0
2025-05-06 15:45:00,127.91,127.98,127.83,127.86,121360.0,125.7534,125.8222,125.6747,125.7042,121360.0
2025-05-06 15:50:00,127.87,127.9,127.69,127.83,205598.0,125.714,125.7435,125.5371,125.6747,205598.0
2025-05-06 15:55:00,127.82,127.89,127.57,127.59,566109.0,125.6649,125.7337,125.4191,125.4388,566109.0
2025-05-07 09:30:00,124.91,124.97,124.0,124.58,611141.0,122.8039,122.8629,121.9093,122.4795,611141.0
2025-05-07 09:35:00,124.58,124.65,123.5,124.07,625338.0,122.4795,122.5483,121.4177,121.9781,625338.0
2025-05-07 09:40:00,124.06,124.12,123.62,123.7,455497.0,121.9683,122.0273,121.5357,121.6143,455497.0
2025-05-07 09:45:00,123.69,123.86,123.43,123.58,367400.0,121.6045,121.7717,121.3489,121.4964,367400.0
2025-05-07 09:50:00,123.58,123.96,123.57,123.78,231270.0,121.4964,121.87,121.4865,121.693,231270.0
2025-05-07 09:55:00,123.76,124.15,123.71,124.0,172515.0,121.6733,122.0568,121.6242,121.9093,172515.0
2025-05-07 10:00:00,123.97,124.2,123.82,124.17,139577.0,121.8798,122.1059,121.7323,122.0764,139577.0
2025-05-07 10:05:00,124.15,124.25,123.96,124.14,156841.0,122.0568,122.1551,121.87,122.0469,156841.0
2025-05-07 10:10:00,124.11,124.21,123.77,124.14,180821.0,122.0174,122.1157,121.6832,122.0469,180821.0
2025-05-07 10:15:00,124.13,124.23,124.0,124.09,114666.0,122.0371,122.1354,121.9093,121.9978,114666.0
2025-05-07 10:20:00,124.08,124.22,123.95,124.21,104463.0,121.9879,122.1256,121.8601,122.1157,104463.0
2025-05-07 10:25:00,124.21,124.44,124.13,124.3,100106.0,122.1157,122.3419,122.0371,122.2042,100106.0
2025-05-07 10:30:00,124.31,124.41,124.26,124.32,67447.0,122.2141,122.3124,122.1649,122.2239,67447.0
2025-05-07 10:35:00,124.32,124.57,124.28,124.52,80761.0,122.2239,122.4697,122.1846,122.4205,80761.0
2025-05-07 10:40:00,124.5,124.7,124.4,124.59,109631.0,122.4009,122.5975,122.3025,122.4893,109631.0
2025-05-07 10:45:00,124.58,124.58,124.35,124.41,66018.0,122.4795,122.4795,122.2534,122.3124,66018.0
2025-05-07 10:50:00,124.43,124.53,124.16,124.23,114627.0,122.332,122.4304,122.0666,122.1354,114627.0
2025-05-07 10:55:00,124.22,124.47,124.19,124.28,64205.0,122.1256,122.3714,122.0961,122.1846,64205.0
2025-05-07 11:00:00,124.3,124.6,124.22,124.59,90796.0,122.2042,122.4992,122.1256,122.4893,90796.0
2025-05-07 11:05:00,124.59,124.79,124.53,124.69,77064.0,122.4893,122.686,122.4304,122.5877,77064.0
2025-05-07 11:10:00,124.66,124.7,124.36,124.45,67995.0,122.5582,122.5975,122.2632,122.3517,67995.0
2025-05-07 11:15:00,124.46,124.52,124.38,124.44,61939.0,122.3615,122.4205,122.2829,122.3419,61939.0
2025-05-07 11:20:00,124.44,124.51,124.31,124.36,40772.0,122.3419,122.4107,122.2141,122.2632,40772.0
2025-05-07 11:25:00,124.35,124.39,124.22,124.24,57643.0,122.2534,122.2927,122.1256,122.1452,57643.0
2025-05-07 11:30:00,124.24,124.38,124.22,124.22,284122.0,122.1452,122.2829,122.1256,122.1256,284122.0
2025-05-07 11:35:00,124.2,124.2,123.99,124.03,120607.0,122.1059,122.1059,121.8995,121.9388,120607.0
2025-05-07 11:40:00,124.04,124.07,123.96,124.0,86677.0,121.9486,121.9781,121.87,121.9093,86677.0
2025-05-07 11:45:00,124.03,124.07,123.81,123.83,95893.0,121.9388,121.9781,121.7225,121.7422,95893.0
2025-05-07 11:50:00,123.83,123.93,123.72,123.9,97211.0,121.7422,121.8405,121.634,121.811,97211.0
2025-05-07 11:55:00,123.91,124.06,123.85,124.02,58204.0,121.8208,121.9683,121.7618,121.929,58204.0
2025-05-07 12:00:00,124.02,124.02,123.85,123.9,51521.0,121.929,121.929,121.7618,121.811,51521.0
2025-05-07 12:05:00,123.92,123.92,123.71,123.82,37269.0,121.8306,121.8306,121.6242,121.7323,37269.0
2025-05-07 12:10:00,123.83,123.91,123.67,123.69,70348.0,121.7422,121.8208,121.5849,121.6045,70348.0
2025-05-07 12:15:00,123.68,123.76,123.62,123.76,63997.0,121.5947,121.6733,121.5357,121.6733,63997.0
2025-05-07 12:20:00,123.75,123.8,123.55,123.6,47152.0,121.6635,121.7127,121.4669,121.516,47152.0
2025-05-07 12:25:00,123.58,123.59,123.41,123.46,102477.0,121.4964,121.5062,121.3292,121.3784,102477.0
2025-05-07 12:30:00,123.46,123.51,123.41,123.51,92589.0,121.3784,121.4276,121.3292,121.4276,92589.0
2025-05-07 12:35:00,123.5,123.71,123.47,123.65,95242.0,121.4177,121.6242,121.3882,121.5652,95242.0
2025-05-07 12:40:00,123.67,123.9,123.65,123.87,55568.0,121.5849,121.811,121.5652,121.7815,55568.0
2025-05-07 12:45:00,123.87,123.97,123.83,123.91,41133.0,121.7815,121.8798,121.7422,121.8208,41133.0
2025-05-07 12:50:00,123.92,123.96,123.81,123.93,41800.0,121.8306,121.87,121.7225,121.8405,41800.0
2025-05-07 12:55:00,123.95,123.97,123.86,123.9,41876.0,121.8601,121.8798,121.7717,121.811,41876.0
2025-05-07 13:00:00,123.89,123.9,123.71,123.78,66303.0,121.8011,121.811,121.6242,121.693,66303.0
2025-05-07 13:05:00,123.77,123.79,123.67,123.77,40399.0,121.6832,121.7028,121.5849,121.6832,40399.0
2025-05-07 13:10:00,123.76,123.89,123.74,123.87,27547.0,121.6733,121.8011,121.6537,121.7815,27547.0
2025-05-07 13:15:00,123.87,123.92,123.7,123.73,53857.0,121.7815,121.8306,121.6143,121.6438,53857.0
2025-05-07 13:20:00,123.73,123.97,123.66,123.95,41658.0,121.6438,121.8798,121.575,121.8601,41658.0
2025-05-07 13:25:00,123.94,124.02,123.93,123.95,46294.0,121.8503,121.929,121.8405,121.8601,46294.0
2025-05-07 13:30:00,123.95,124.0,123.88,123.98,35775.0,121.8601,121.9093,121.7913,121.8896,35775.0
2025-05-07 13:35:00,123.98,124.05,123.97,124.04,153458.0,121.8896,121.9584,121.8798,121.9486,153458.0
2025-05-07 13:40:00,124.04,124.05,124.0,124.01,28219.0,121.9486,121.9584,121.9093,121.9191,28219.0
2025-05-07 13:45:00,124.01,124.04,123.86,124.0,224937.0,121.9191,121.9486,121.7717,121.9093,224937.0
2025-05-07 13:50:00,124.01,124.02,123.59,123.73,177503.0,121.9191,121.929,121.5062,121.6438,177503.0
2025-05-07 13:55:00,123.71,123.73,123.49,123.7,67822.0,121.6242,121.6438,121.4079,121.6143,67822.0
2025-05-07 14:00:00,123.68,123.89,123.5,123.64,69295.0,121.5947,121.8011,121.4177,121.5554,69295.0
2025-05-07 14:05:00,123.66,123.68,123.07,123.23,148089.0,121.575,121.5947,120.995,121.1523,148089.0
2025-05-07 14:10:00,123.23,123.37,123.06,123.08,193707.0,121.1523,121.2899,120.9851,121.0048,193707.0
2025-05-07 14:15:00,123.08,123.27,122.91,123.27,209645.0,121.0048,121.1916,120.8377,121.1916,209645.0
2025-05-07 14:20:00,123.26,123.51,123.25,123.39,55087.0,121.1818,121.4276,121.1719,121.3096,55087.0
2025-05-07 14:25:00,123.39,123.64,123.36,123.54,188271.0,121.3096,121.5554,121.2801,121.457,188271.0
2025-05-07 14:30:00,123.54,123.8,123.42,123.74,48795.0,121.457,121.7127,121.3391,121.6537,48795.0
2025-05-07 14:35:00,123.76,123.9,123.58,123.84,45781.0,121.6733,121.811,121.4964,121.752,45781.0
2025-05-07 14:40:00,123.82,123.91,123.72,123.75,34525.0,121.7323,121.8208,121.634,121.6635,34525.0
2025-05-07 14:45:00,123.76,123.82,123.36,123.48,45365.0,121.6733,121.7323,121.2801,121.3981,45365.0
2025-05-07 14:50:00,123.54,123.66,123.37,123.66,32428.0,121.457,121.575,121.2899,121.575,32428.0
2025-05-07 14:55:00,123.69,123.99,123.66,123.89,60808.0,121.6045,121.8995,121.575,121.8011,60808.0
2025-05-07 15:00:00,123.86,123.93,123.65,123.78,49347.0,121.7717,121.8405,121.5652,121.693,49347.0
2025-05-07 15:05:00,123.77,123.77,123.63,123.67,25569.0,121.6832,121.6832,121.5455,121.5849,25569.0
2025-05-07 15:10:00,123.66,123.67,123.43,123.54,45782.0,121.575,121.5849,121.3489,121.457,45782.0
2025-05-07 15:15:00,123.54,123.59,123.36,123.51,44653.0,121.457,121.5062,121.2801,121.4276,44653.0
2025-05-07 15:20:00,123.52,123.54,123.34,123.4,48238.0,121.4374,121.457,121.2604,121.3194,48238.0
2025-05-07 15:25:00,123.4,123.4,123.05,123.16,83120.0,121.3194,121.3194,120.9753,121.0835,83120.0
2025-05-07 15:30:00,123.15,123.27,123.12,123.13,74770.0,121.0736,121.1916,121.0441,121.054,74770.0
2025-05-07 15:35:00,123.14,123.33,123.12,123.24,55872.0,121.0638,121.2506,121.0441,121.1621,55872.0
2025-05-07 15:40:00,123.23,123.73,123.11,123.55,207980.0,121.1523,121.6438,121.0343,121.4669,207980.0
2025-05-07 15:45:00,123.56,123.7,123.36,123.44,177906.0,121.4767,121.6143,121.2801,121.3587,177906.0
2025-05-07 15:50:00,123.43,123.61,123.29,123.52,200884.0,121.3489,121.5259,121.2113,121.4374,200884.0
2025-05-07 15:55:00,123.52,123.66,123.18,123.2,442701.0,121.4374,121.575,121.1031,121.1228,442701.0
2025-05-08 09:30:00,125.35,125.46,124.72,124.74,403162.0,123.2365,123.3447,122.6172,122.6368,403162.0
2025-05-08 09:35:00,124.73,125.0,124.17,124.19,249268.0,122.627,122.8924,122.0764,122.0961,249268.0
2025-05-08 09:40:00,124.2,124.75,124.18,124.48,188042.0,122.1059,122.6466,122.0863,122.3812,188042.0
2025-05-08 09:45:00,124.45,125.06,124.32,125.04,163531.0,122.3517,122.9514,122.2239,122.9318,163531.0
2025-05-08 09:50:00,125.04,125.1,124.74,124.98,99334.0,122.9318,122.9907,122.6368,122.8728,99334.0
2025-05-08 09:55:00,124.96,125.12,124.84,125.09,140529.0,122.8531,123.0104,122.7351,122.9809,140529.0
2025-05-08 10:00:00,125.1,125.33,125.09,125.12,92627.0,122.9907,123.2169,122.9809,123.0104,92627.0
2025-05-08 10:05:00,125.13,125.27,124.93,124.98,99230.0,123.0202,123.1579,122.8236,122.8728,99230.0
2025-05-08 10:10:00,124.97,125.05,124.78,125.01,260012.0,122.8629,122.9416,122.6761,122.9023,260012.0
2025-05-08 10:15:00,124.98,125.16,124.8,124.85,89223.0,122.8728,123.0497,122.6958,122.745,89223.0
2025-05-08 10:20:00,124.86,125.07,124.74,125.05,70964.0,122.7548,122.9612,122.6368,122.9416,70964.0
2025-05-08 10:25:00,125.04,125.16,124.74,124.81,73695.0,122.9318,123.0497,122.6368,122.7056,73695.0
2025-05-08 10:30:00,124.8,125.05,124.67,125.0,89546.0,122.6958,122.9416,122.568,122.8924,89546.0
2025-05-08 10:35:00,125.03,125.1,124.93,124.97,62581.0,122.9219,122.9907,122.8236,122.8629,62581.0
2025-05-08 10:40:00,124.96,125.09,124.93,125.08,52041.0,122.8531,122.9809,122.8236,122.9711,52041.0
2025-05-08 10:45:00,125.09,125.13,124.93,124.96,46917.0,122.9809,123.0202,122.8236,122.8531,46917.0
2025-05-08 10:50:00,124.95,125.02,124.72,124.82,54052.0,122.8433,122.9121,122.6172,122.7155,54052.0
2025-05-08 10:55:00,124.82,124.87,124.65,124.82,106662.0,122.7155,122.7646,122.5483,122.7155,106662.0
2025-05-08 11:00:00,124.8,124.98,124.77,124.78,81354.0,122.6958,122.8728,122.6663,122.6761,81354.0
2025-05-08 11:05:00,124.76,125.07,124.74,124.98,56517.0,122.6565,122.9612,122.6368,122.8728,56517.0
2025-05-08 11:10:00,124.98,125.12,124.94,125.09,51746.0,122.8728,123.0104,122.8334,122.9809,51746.0
2025-05-08 11:15:00,125.08,125.21,125.02,125.18,46717.0,122.9711,123.0989,122.9121,123.0694,46717.0
2025-05-08 11:20:00,125.18,125.85,125.12,125.74,212479.0,123.0694,123.7281,123.0104,123.62,212479.0
2025-05-08 11:25:00,125.75,126.05,125.6,125.77,193170.0,123.6298,123.9247,123.4823,123.6494,193170.0
2025-05-08 11:30:00,125.8,125.97,125.6,125.82,58507.0,123.6789,123.8461,123.4823,123.6986,58507.0
2025-05-08 11:35:00,125.85,125.95,125.76,125.93,75686.0,123.7281,123.8264,123.6396,123.8067,75686.0
2025-05-08 11:40:00,125.93,126.22,125.93,126.09,221436.0,123.8067,124.0919,123.8067,123.9641,221436.0
2025-05-08 11:45:00,126.09,126.15,125.8,125.83,87512.0,123.9641,124.023,123.6789,123.7084,87512.0
2025-05-08 11:50:00,125.85,126.17,125.8,126.16,57192.0,123.7281,124.0427,123.6789,124.0329,57192.0
2025-05-08 11:55:00,126.17,126.19,126.0,126.18,52551.0,124.0427,124.0624,123.8756,124.0525,52551.0
2025-05-08 12:00:00,126.17,126.23,126.04,126.18,85640.0,124.0427,124.1017,123.9149,124.0525,85640.0
2025-05-08 12:05:00,126.18,126.22,126.08,126.19,35300.0,124.0525,124.0919,123.9542,124.0624,35300.0
2025-05-08 12:10:00,126.19,126.2,125.97,126.04,54566.0,124.0624,124.0722,123.8461,123.9149,54566.0
2025-05-08 12:15:00,126.02,126.16,125.96,126.04,62367.0,123.8952,124.0329,123.8362,123.9149,62367.0
2025-05-08 12:20:00,126.06,126.17,125.99,126.17,32954.0,123.9346,124.0427,123.8657,124.0427,32954.0
2025-05-08 12:25:00,126.17,126.2,126.1,126.13,46233.0,124.0427,124.0722,123.9739,124.0034,46233.0
2025-05-08 12:30:00,126.13,126.38,126.06,126.32,56713.0,124.0034,124.2492,123.9346,124.1902,56713.0
2025-05-08 12:35:00,126.32,126.34,126.17,126.18,63016.0,124.1902,124.2098,124.0427,124.0525,63016.0
2025-05-08 12:40:00,126.2,126.33,126.18,126.32,28152.0,124.0722,124.2,124.0525,124.1902,28152.0
2025-05-08 12:45:00,126.32,126.61,126.28,126.57,108334.0,124.1902,124.4753,124.1508,124.436,108334.0
2025-05-08 12:50:00,126.57,126.74,126.54,126.7,59348.0,124.436,124.6031,124.4065,124.5638,59348.0
2025-05-08 12:55:00,126.68,126.75,126.58,126.63,56174.0,124.5441,124.6129,124.4458,124.4949,56174.0
2025-05-08 13:00:00,126.64,126.64,126.35,126.48,71486.0,124.5048,124.5048,124.2197,124.3475,71486.0
2025-05-08 13:05:00,126.48,126.53,126.37,126.43,47862.0,124.3475,124.3966,124.2393,124.2983,47862.0
2025-05-08 13:10:00,126.43,126.44,126.25,126.29,63570.0,124.2983,124.3082,124.1214,124.1607,63570.0
2025-05-08 13:15:00,126.29,126.43,126.29,126.36,22140.0,124.1607,124.2983,124.1607,124.2295,22140.0
2025-05-08 13:20:00,126.36,126.37,126.24,126.36,29407.0,124.2295,124.2393,124.1115,124.2295,29407.0
2025-05-08 13:25:00,126.34,126.44,126.28,126.33,34090.0,124.2098,124.3082,124.1508,124.2,34090.0
2025-05-08 13:30:00,126.35,126.36,126.2,126.25,23638.0,124.2197,124.2295,124.0722,124.1214,23638.0
2025-05-08 13:35:00,126.25,126.27,126.17,126.21,27635.0,124.1214,124.141,124.0427,124.082,27635.0
2025-05-08 13:40:00,126.22,126.29,126.19,126.28,24613.0,124.0919,124.1607,124.0624,124.1508,24613.0
2025-05-08 13:45:00,126.29,126.3,126.18,126.23,30780.0,124.1607,124.1705,124.0525,124.1017,30780.0
2025-05-08 13:50:00,126.24,126.3,126.2,126.27,30022.0,124.1115,124.1705,124.0722,124.141,30022.0
2025-05-08 13:55:00,126.27,126.27,125.96,125.97,53364.0,124.141,124.141,123.8362,123.8461,53364.0
2025-05-08 14:00:00,125.96,126.09,125.88,125.91,37907.0,123.8362,123.9641,123.7576,123.7871,37907.0
2025-05-08 14:05:00,125.92,126.0,125.9,125.99,16477.0,123.7969,123.8756,123.7773,123.8657,16477.0
2025-05-08 14:10:00,125.98,126.0,125.92,125.93,22126.0,123.8559,123.8756,123.7969,123.8067,22126.0
2025-05-08 14:15:00,125.91,125.96,125.86,125.88,29086.0,123.7871,123.8362,123.7379,123.7576,29086.0
2025-05-08 14:20:00,125.88,125.88,125.69,125.7,41205.0,123.7576,123.7576,123.5708,123.5806,41205.0
2025-05-08 14:25:00,125.7,125.71,125.56,125.61,46960.0,123.5806,123.5905,123.443,123.4921,46960.0
2025-05-08 14:30:00,125.61,125.69,125.6,125.67,32184.0,123.4921,123.5708,123.4823,123.5511,32184.0
2025-05-08 14:35:00,125.66,125.79,125.66,125.73,43757.0,123.5413,123.6691,123.5413,123.6101,43757.0
2025-05-08 14:40:00,125.75,125.81,125.7,125.7,27391.0,123.6298,123.6888,123.5806,123.5806,27391.0
2025-05-08 14:45:00,125.72,125.79,125.66,125.66,23823.0,123.6003,123.6691,123.5413,123.5413,23823.0
2025-05-08 14:50:00,125.67,125.75,125.61,125.71,18430.0,123.5511,123.6298,123.4921,123.5905,18430.0
2025-05-08 14:55:00,125.7,125.76,125.59,125.6,36649.0,123.5806,123.6396,123.4725,123.4823,36649.0
2025-05-08 15:00:00,125.6,125.69,125.55,125.67,19668.0,123.4823,123.5708,123.4332,123.5511,19668.0
2025-05-08 15:05:00,125.66,125.68,125.58,125.66,27598.0,123.5413,123.561,123.4627,123.5413,27598.0
2025-05-08 15:10:00,125.67,125.71,125.62,125.65,21009.0,123.5511,123.5905,123.502,123.5315,21009.0
2025-05-08 15:15:00,125.64,125.95,125.61,125.94,75353.0,123.5216,123.8264,123.4921,123.8166,75353.0
2025-05-08 15:20:00,125.93,126.82,125.92,126.55,453906.0,123.8067,124.6817,123.7969,124.4163,453906.0
2025-05-08 15:25:00,126.54,126.8,126.53,126.56,199226.0,124.4065,124.6621,124.3966,124.4261,199226.0
2025-05-08 15:30:00,126.57,126.64,126.27,126.45,181788.0,124.436,124.5048,124.141,124.318,181788.0
2025-05-08 15:35:00,126.43,126.48,126.15,126.21,89491.0,124.2983,124.3475,124.023,124.082,89491.0
2025-05-08 15:40:00,126.21,126.35,126.14,126.15,107394.0,124.082,124.2197,124.0132,124.023,107394.0
2025-05-08 15:45:00,126.15,126.15,125.87,126.14,147292.0,124.023,124.023,123.7478,124.0132,147292.0
2025-05-08 15:50:00,126.12,126.31,126.02,126.23,177072.0,123.9935,124.1803,123.8952,124.1017,177072.0
2025-05-08 15:55:00,126.24,126.24,125.75,125.81,350705.0,124.1115,124.1115,123.6298,123.6888,350705.0
2025-05-09 09:30:00,126.99,127.77,126.71,127.31,399540.0,124.8489,125.6157,124.5736,125.1635,399540.0
2025-05-09 09:35:00,127.38,127.52,127.1,127.13,197555.0,125.2323,125.3699,124.957,124.9865,197555.0
2025-05-09 09:40:00,127.15,127.54,127.0,127.12,177950.0,125.0062,125.3896,124.8587,124.9767,177950.0
2025-05-09 09:45:00,127.1,127.66,127.1,127.63,126797.0,124.957,125.5076,124.957,125.4781,126797.0
2025-05-09 09:50:00,127.61,127.61,126.55,126.74,208414.0,125.4584,125.4584,124.4163,124.6031,208414.0
2025-05-09 09:55:00,126.73,126.92,126.33,126.8,269249.0,124.5933,124.7801,124.2,124.6621,269249.0
2025-05-09 10:00:00,126.79,126.93,126.42,126.58,235857.0,124.6522,124.7899,124.2885,124.4458,235857.0
2025-05-09 10:05:00,126.59,126.59,126.35,126.36,162807.0,124.4556,124.4556,124.2197,124.2295,162807.0
2025-05-09 10:10:00,126.38,126.43,125.96,125.98,198531.0,124.2492,124.2983,123.8362,123.8559,198531.0
2025-05-09 10:15:00,125.98,126.45,125.92,126.07,183145.0,123.8559,124.318,123.7969,123.9444,183145.0
2025-05-09 10:20:00,126.09,126.11,125.54,125.65,221699.0,123.9641,123.9837,123.4233,123.5315,221699.0
2025-05-09 10:25:00,125.65,125.79,125.39,125.48,182115.0,123.5315,123.6691,123.2759,123.3643,182115.0
2025-05-09 10:30:00,125.5,126.18,125.49,126.14,153057.0,123.384,124.0525,123.3742,124.0132,153057.0
2025-05-09 10:35:00,126.11,126.13,125.63,125.72,138411.0,123.9837,124.0034,123.5118,123.6003,138411.0
2025-05-09 10:40:00,125.75,125.98,125.58,125.98,73190.0,123.6298,123.8559,123.4627,123.8559,73190.0
2025-05-09 10:45:00,126.0,126.13,125.73,126.11,107429.0,123.8756,124.0034,123.6101,123.9837,107429.0
2025-05-09 10:50:00,126.12,126.2,126.02,126.06,52848.0,123.9935,124.0722,123.8952,123.9346,52848.0
2025-05-09 10:55:00,126.1,126.4,126.02,126.35,53803.0,123.9739,124.2688,123.8952,124.2197,53803.0
2025-05-09 11:00:00,126.35,126.41,126.16,126.29,50777.0,124.2197,124.2787,124.0329,124.1607,50777.0
2025-05-09 11:05:00,126.31,126.39,126.18,126.21,47233.0,124.1803,124.259,124.0525,124.082,47233.0
2025-05-09 11:10:00,126.19,126.26,126.05,126.11,59778.0,124.0624,124.1312,123.9247,123.9837,59778.0
2025-05-09 11:15:00,126.12,126.13,125.93,125.98,47484.0,123.9935,124.0034,123.8067,123.8559,47484.0
2025-05-09 11:20:00,125.97,125.97,125.73,125.8,50062.0,123.8461,123.8461,123.6101,123.6789,50062.0
2025-05-09 11:25:00,125.8,125.82,125.57,125.61,49724.0,123.6789,123.6986,123.4528,123.4921,49724.0
2025-05-09 11:30:00,125.59,125.9,125.54,125.9,90502.0,123.4725,123.7773,123.4233,123.7773,90502.0
2025-05-09 11:35:00,125.9,125.95,125.74,125.75,39034.0,123.7773,123.8264,123.62,123.6298,39034.0
2025-05-09 11:40:00,125.73,125.86,125.65,125.85,40376.0,123.6101,123.7379,123.5315,123.7281,40376.0
2025-05-09 11:45:00,125.85,125.95,125.78,125.91,33758.0,123.7281,123.8264,123.6593,123.7871,33758.0
2025-05-09 11:50:00,125.89,126.05,125.88,125.98,64214.0,123.7674,123.9247,123.7576,123.8559,64214.0
2025-05-09 11:55:00,125.98,126.03,125.91,126.02,35395.0,123.8559,123.9051,123.7871,123.8952,35395.0
2025-05-09 12:00:00,126.01,126.02,125.8,125.8,33270.0,123.8854,123.8952,123.6789,123.6789,33270.0
2025-05-09 12:05:00,125.79,125.85,125.61,125.64,46782.0,123.6691,123.7281,123.4921,123.5216,46782.0
2025-05-09 12:10:00,125.64,125.67,125.45,125.6,59179.0,123.5216,123.5511,123.3348,123.4823,59179.0
2025-05-09 12:15:00,125.62,125.83,125.56,125.74,50287.0,123.502,123.7084,123.443,123.62,50287.0
2025-05-09 12:20:00,125.76,125.86,125.71,125.79,27384.0,123.6396,123.7379,123.5905,123.6691,27384.0
2025-05-09 12:25:00,125.8,126.05,125.66,125.98,151752.0,123.6789,123.9247,123.5413,123.8559,151752.0
2025-05-09 12:30:00,125.96,126.19,125.81,125.86,88261.0,123.8362,124.0624,123.6888,123.7379,88261.0
2025-05-09 12:35:00,125.87,126.07,125.82,125.87,62779.0,123.7478,123.9444,123.6986,123.7478,62779.0
2025-05-09 12:40:00,125.85,125.88,125.76,125.8,23534.0,123.7281,123.7576,123.6396,123.6789,23534.0
2025-05-09 12:45:00,125.79,125.81,125.7,125.77,21977.0,123.6691,123.6888,123.5806,123.6494,21977.0
2025-05-09 12:50:00,125.77,125.8,125.63,125.79,26615.0,123.6494,123.6789,123.5118,123.6691,26615.0
2025-05-09 12:55:00,125.79,125.82,125.62,125.64,32832.0,123.6691,123.6986,123.502,123.5216,32832.0
2025-05-09 13:00:00,125.63,125.64,125.55,125.62,32092.0,123.5118,123.5216,123.4332,123.502,32092.0
2025-05-09 13:05:00,125.61,125.67,125.53,125.65,39011.0,123.4921,123.5511,123.4135,123.5315,39011.0
2025-05-09 13:10:00,125.66,125.68,125.5,125.51,49681.0,123.5413,123.561,123.384,123.3938,49681.0
2025-05-09 13:15:00,125.5,125.66,125.48,125.62,49183.0,123.384,123.5413,123.3643,123.502,49183.0
2025-05-09 13:20:00,125.62,125.75,125.33,125.73,50436.0,123.502,123.6298,123.2169,123.6101,50436.0
2025-05-09 13:25:00,125.71,125.8,125.71,125.74,51132.0,123.5905,123.6789,123.5905,123.62,51132.0
2025-05-09 13:30:00,125.75,125.75,125.61,125.65,34270.0,123.6298,123.6298,123.4921,123.5315,34270.0
2025-05-09 13:35:00,125.65,125.79,125.63,125.75,40415.0,123.5315,123.6691,123.5118,123.6298,40415.0
2025-05-09 13:40:00,125.75,125.8,125.65,125.72,57078.0,123.6298,123.6789,123.5315,123.6003,57078.0
2025-05-09 13:45:00,125.71,125.75,125.66,125.74,62446.0,123.5905,123.6298,123.5413,123.62,62446.0
2025-05-09 13:50:00,125.75,125.77,125.63,125.75,39649.0,123.6298,123.6494,123.5118,123.6298,39649.0
2025-05-09 13:55:00,125.73,125.88,125.68,125.85,59158.0,123.6101,123.7576,123.561,123.7281,59158.0
2025-05-09 14:00:00,125.87,125.91,125.72,125.74,44957.0,123.7478,123.7871,123.6003,123.62,44957.0
2025-05-09 14:05:00,125.74,125.78,125.67,125.67,25596.0,123.62,123.6593,123.5511,123.5511,25596.0
2025-05-09 14:10:00,125.68,125.78,125.63,125.71,57613.0,123.561,123.6593,123.5118,123.5905,57613.0
2025-05-09 14:15:00,125.71,125.73,125.56,125.65,37560.0,123.5905,123.6101,123.443,123.5315,37560.0
2025-05-09 14:20:00,125.64,125.71,125.61,125.67,16897.0,123.5216,123.5905,123.4921,123.5511,16897.0
2025-05-09 14:25:00,125.67,125.7,125.57,125.58,37929.0,123.5511,123.5806,123.4528,123.4627,37929.0
2025-05-09 14:30:00,125.58,125.68,125.55,125.68,32476.0,123.4627,123.561,123.4332,123.561,32476.0
2025-05-09 14:35:00,125.67,125.68,125.55,125.58,25207.0,123.5511,123.561,123.4332,123.4627,25207.0
2025-05-09 14:40:00,125.6,125.67,125.54,125.65,75341.0,123.4823,123.5511,123.4233,123.5315,75341.0
2025-05-09 14:45:00,125.65,125.88,125.65,125.84,81985.0,123.5315,123.7576,123.5315,123.7183,81985.0
2025-05-09 14:50:00,125.85,125.97,125.85,125.9,67012.0,123.7281,123.8461,123.7281,123.7773,67012.0
2025-05-09 14:55:00,125.91,125.98,125.81,125.83,45645.0,123.7871,123.8559,123.6888,123.7084,45645.0
2025-05-09 15:00:00,125.84,125.9,125.81,125.88,27250.0,123.7183,123.7773,123.6888,123.7576,27250.0
2025-05-09 15:05:00,125.89,126.08,125.89,126.05,24833.0,123.7674,123.9542,123.7674,123.9247,24833.0
2025-05-09 15:10:00,126.05,126.06,125.93,125.99,42143.0,123.9247,123.9346,123.8067,123.8657,42143.0
2025-05-09 15:15:00,125.99,125.99,125.78,125.87,239331.0,123.8657,123.8657,123.6593,123.7478,239331.0
2025-05-09 15:20:00,125.86,125.9,125.77,125.83,63825.0,123.7379,123.7773,123.6494,123.7084,63825.0
2025-05-09 15:25:00,125.84,125.9,125.78,125.8,27910.0,123.7183,123.7773,123.6593,123.6789,27910.0
2025-05-09 15:30:00,125.79,125.79,125.58,125.63,81055.0,123.6691,123.6691,123.4627,123.5118,81055.0
2025-05-09 15:35:00,125.63,125.68,125.48,125.56,78759.0,123.5118,123.561,123.3643,123.443,78759.0
2025-05-09 15:40:00,125.56,125.64,125.51,125.62,115186.0,123.443,123.5216,123.3938,123.502,115186.0
2025-05-09 15:45:00,125.61,125.61,125.37,125.47,130214.0,123.4921,123.4921,123.2562,123.3545,130214.0
2025-05-09 15:50:00,125.47,125.52,125.21,125.39,191503.0,123.3545,123.4037,123.0989,123.2759,191503.0
2025-05-09 15:55:00,125.38,125.41,125.19,125.26,457979.0,123.266,123.2955,123.0792,123.148,457979.0
2025-05-12 09:30:00,133.87,134.07,133.41,133.67,685548.0,131.6129,131.8095,131.1606,131.4162,685548.0
2025-05-12 09:35:00,133.66,133.97,132.43,132.57,1363723.0,131.4064,131.7112,130.1972,130.3348,1363723.0
2025-05-12 09:40:00,132.57,133.11,132.49,133.11,586986.0,130.3348,130.8657,130.2561,130.8657,586986.0
2025-05-12 09:45:00,133.12,133.45,132.82,133.18,368460.0,130.8755,131.2,130.5806,130.9345,368460.0
2025-05-12 09:50:00,133.2,133.95,133.14,133.76,498220.0,130.9542,131.6915,130.8952,131.5047,498220.0
2025-05-12 09:55:00,133.78,133.79,132.9,133.03,407067.0,131.5244,131.5342,130.6592,130.787,407067.0
2025-05-12 10:00:00,133.04,133.53,132.8,133.34,335353.0,130.7969,131.2786,130.5609,131.0918,335353.0
2025-05-12 10:05:00,133.35,133.56,133.21,133.21,200619.0,131.1016,131.3081,130.964,130.964,200619.0
2025-05-12 10:10:00,133.22,133.46,133.1,133.24,377367.0,130.9738,131.2098,130.8559,130.9935,377367.0
2025-05-12 10:15:00,133.25,133.74,133.14,133.64,318808.0,131.0033,131.4851,130.8952,131.3868,318808.0
2025-05-12 10:20:00,133.64,133.76,133.26,133.26,242895.0,131.3868,131.5047,131.0132,131.0132,242895.0
2025-05-12 10:25:00,133.25,133.27,132.58,132.64,373337.0,131.0033,131.023,130.3446,130.4036,373337.0
2025-05-12 10:30:00,132.64,133.0,132.53,132.59,563475.0,130.4036,130.7575,130.2955,130.3545,563475.0
2025-05-12 10:35:00,132.59,132.75,132.3,132.67,288708.0,130.3545,130.5118,130.0693,130.4331,288708.0
2025-05-12 10:40:00,132.68,133.06,132.56,133.0,255747.0,130.4429,130.8165,130.325,130.7575,255747.0
2025-05-12 10:45:00,133.0,133.19,132.84,132.89,136315.0,130.7575,130.9443,130.6002,130.6494,136315.0
2025-05-12 10:50:00,132.9,132.9,132.52,132.56,156855.0,130.6592,130.6592,130.2856,130.325,156855.0
2025-05-12 10:55:00,132.57,132.88,132.42,132.75,107515.0,130.3348,130.6396,130.1873,130.5118,107515.0
2025-05-12 11:00:00,132.76,132.84,132.56,132.75,118616.0,130.5216,130.6002,130.325,130.5118,118616.0
2025-05-12 11:05:00,132.77,132.85,132.59,132.73,125772.0,130.5314,130.6101,130.3545,130.4921,125772.0
2025-05-12 11:10:00,132.73,132.8,132.56,132.73,151486.0,130.4921,130.5609,130.325,130.4921,151486.0
2025-05-12 11:15:00,132.74,133.04,132.69,132.96,190109.0,130.5019,130.7969,130.4528,130.7182,190109.0
2025-05-12 11:20:00,132.97,132.99,132.71,132.83,119112.0,130.7281,130.7477,130.4724,130.5904,119112.0
2025-05-12 11:25:00,132.82,133.17,132.74,133.1,128309.0,130.5806,130.9247,130.5019,130.8559,128309.0
2025-05-12 11:30:00,133.11,133.11,132.81,133.02,156832.0,130.8657,130.8657,130.5707,130.7772,156832.0
2025-05-12 11:35:00,133.04,133.18,132.98,133.04,117071.0,130.7969,130.9345,130.7379,130.7969,117071.0
2025-05-12 11:40:00,133.06,133.15,132.93,133.14,73933.0,130.8165,130.905,130.6887,130.8952,73933.0
2025-05-12 11:45:00,133.13,133.18,132.86,132.9,155794.0,130.8854,130.9345,130.6199,130.6592,155794.0
2025-05-12 11:50:00,132.93,132.96,132.71,132.94,67257.0,130.6887,130.7182,130.4724,130.6986,67257.0
2025-05-12 11:55:00,132.94,132.99,132.8,132.84,58716.0,130.6986,130.7477,130.5609,130.6002,58716.0
2025-05-12 12:00:00,132.84,133.1,132.82,133.0,88909.0,130.6002,130.8559,130.5806,130.7575,88909.0
2025-05-12 12:05:00,133.0,133.1,132.82,132.85,81954.0,130.7575,130.8559,130.5806,130.6101,81954.0
2025-05-12 12:10:00,132.85,132.94,132.69,132.91,115909.0,130.6101,130.6986,130.4528,130.6691,115909.0
2025-05-12 12:15:00,132.92,132.99,132.69,132.69,132325.0,130.6789,130.7477,130.4528,130.4528,132325.0
2025-05-12 12:20:00,132.69,132.91,132.56,132.86,121643.0,130.4528,130.6691,130.325,130.6199,121643.0
2025-05-12 12:25:00,132.85,133.03,132.84,133.02,107343.0,130.6101,130.787,130.6002,130.7772,107343.0
2025-05-12 12:30:00,133.02,133.17,133.01,133.13,129999.0,130.7772,130.9247,130.7674,130.8854,129999.0
2025-05-12 12:35:00,133.12,133.27,133.07,133.27,144560.0,130.8755,131.023,130.8264,131.023,144560.0
2025-05-12 12:40:00,133.28,133.77,133.21,133.7,282899.0,131.0328,131.5146,130.964,131.4457,282899.0
2025-05-12 12:45:00,133.7,133.76,133.48,133.53,100234.0,131.4457,131.5047,131.2295,131.2786,100234.0
2025-05-12 12:50:00,133.53,133.78,133.46,133.75,126070.0,131.2786,131.5244,131.2098,131.4949,126070.0
2025-05-12 12:55:00,133.75,133.77,133.63,133.69,103355.0,131.4949,131.5146,131.3769,131.4359,103355.0
2025-05-12 13:00:00,133.69,133.72,133.5,133.58,62664.0,131.4359,131.4654,131.2491,131.3278,62664.0
2025-05-12 13:05:00,133.57,133.68,133.42,133.47,103699.0,131.3179,131.4261,131.1705,131.2196,103699.0
2025-05-12 13:10:00,133.48,133.49,133.3,133.31,98343.0,131.2295,131.2393,131.0525,131.0623,98343.0
2025-05-12 13:15:00,133.3,133.4,133.22,133.23,103544.0,131.0525,131.1508,130.9738,130.9837,103544.0
2025-05-12 13:20:00,133.23,133.4,133.09,133.38,151338.0,130.9837,131.1508,130.846,131.1311,151338.0
2025-05-12 13:25:00,133.38,133.42,133.31,133.36,50517.0,131.1311,131.1705,131.0623,131.1115,50517.0
2025-05-12 13:30:00,133.36,133.42,133.32,133.34,43624.0,131.1115,131.1705,131.0721,131.0918,43624.0
2025-05-12 13:35:00,133.35,133.35,133.22,133.31,53987.0,131.1016,131.1016,130.9738,131.0623,53987.0
2025-05-12 13:40:00,133.31,133.38,133.25,133.3,51321.0,131.0623,131.1311,131.0033,131.0525,51321.0
2025-05-12 13:45:00,133.32,133.47,133.31,133.45,81515.0,131.0721,131.2196,131.0623,131.2,81515.0
2025-05-12 13:50:00,133.45,133.49,133.41,133.48,52255.0,131.2,131.2393,131.1606,131.2295,52255.0
2025-05-12 13:55:00,133.47,133.47,133.17,133.24,75733.0,131.2196,131.2196,130.9247,130.9935,75733.0
2025-05-12 14:00:00,133.25,133.29,133.12,133.21,65403.0,131.0033,131.0427,130.8755,130.964,65403.0
2025-05-12 14:05:00,133.21,133.24,133.11,133.24,58254.0,130.964,130.9935,130.8657,130.9935,58254.0
2025-05-12 14:10:00,133.25,133.32,133.15,133.32,90818.0,131.0033,131.0721,130.905,131.0721,90818.0
2025-05-12 14:15:00,133.33,133.37,133.26,133.32,44529.0,131.082,131.1213,131.0132,131.0721,44529.0
2025-05-12 14:20:00,133.32,133.4,133.28,133.38,47235.0,131.0721,131.1508,131.0328,131.1311,47235.0
2025-05-12 14:25:00,133.38,133.59,133.37,133.57,106557.0,131.1311,131.3376,131.1213,131.3179,106557.0
2025-05-12 14:30:00,133.57,133.62,133.53,133.56,69618.0,131.3179,131.3671,131.2786,131.3081,69618.0
2025-05-12 14:35:00,133.56,133.59,133.34,133.37,52668.0,131.3081,131.3376,131.0918,131.1213,52668.0
2025-05-12 14:40:00,133.37,133.39,133.26,133.34,50990.0,131.1213,131.141,131.0132,131.0918,50990.0
2025-05-12 14:45:00,133.34,133.39,133.31,133.38,56471.0,131.0918,131.141,131.0623,131.1311,56471.0
2025-05-12 14:50:00,133.38,133.39,133.16,133.16,82690.0,131.1311,131.141,130.9148,130.9148,82690.0
2025-05-12 14:55:00,133.16,133.21,133.07,133.21,158993.0,130.9148,130.964,130.8264,130.964,158993.0
2025-05-12 15:00:00,133.22,133.22,132.87,132.92,90288.0,130.9738,130.9738,130.6297,130.6789,90288.0
2025-05-12 15:05:00,132.93,132.98,132.86,132.86,59449.0,130.6887,130.7379,130.6199,130.6199,59449.0
2025-05-12 15:10:00,132.85,132.87,132.5,132.51,168194.0,130.6101,130.6297,130.266,130.2758,168194.0
2025-05-12 15:15:00,132.51,132.76,132.35,132.7,229642.0,130.2758,130.5216,130.1185,130.4626,229642.0
2025-05-12 15:20:00,132.7,132.87,132.61,132.78,88771.0,130.4626,130.6297,130.3741,130.5413,88771.0
2025-05-12 15:25:00,132.78,132.9,132.75,132.81,99383.0,130.5413,130.6592,130.5118,130.5707,99383.0
2025-05-12 15:30:00,132.82,132.85,132.72,132.8,70547.0,130.5806,130.6101,130.4823,130.5609,70547.0
2025-05-12 15:35:00,132.81,132.91,132.74,132.86,164541.0,130.5707,130.6691,130.5019,130.6199,164541.0
2025-05-12 15:40:00,132.85,132.91,132.71,132.78,201568.0,130.6101,130.6691,130.4724,130.5413,201568.0
2025-05-12 15:45:00,132.78,132.78,132.6,132.68,144590.0,130.5413,130.5413,130.3643,130.4429,144590.0
2025-05-12 15:50:00,132.68,132.8,132.6,132.78,284379.0,130.4429,130.5609,130.3643,130.5413,284379.0
2025-05-12 15:55:00,132.76,132.84,132.54,132.55,804471.0,130.5216,130.6002,130.3053,130.3151,804471.0
2025-05-13 09:30:00,131.0,132.38,130.2,132.3,525508.0,128.7913,130.148,128.0048,130.0693,525508.0
2025-05-13 09:35:00,132.34,132.64,131.65,131.94,475277.0,130.1087,130.4036,129.4303,129.7154,475277.0
2025-05-13 09:40:00,131.94,132.07,131.47,131.89,246030.0,129.7154,129.8432,129.2533,129.6663,246030.0
2025-05-13 09:45:00,131.85,131.85,131.22,131.36,213492.0,129.6269,129.6269,129.0076,129.1452,213492.0
2025-05-13 09:50:00,131.35,131.43,130.92,131.08,261984.0,129.1354,129.214,128.7126,128.8699,261984.0
2025-05-13 09:55:00,131.07,131.13,130.57,130.63,308558.0,128.8601,128.9191,128.3685,128.4275,308558.0
2025-05-13 10:00:00,130.6,131.01,130.48,130.99,175375.0,128.398,128.8011,128.28,128.7814,175375.0
2025-05-13 10:05:00,131.02,131.24,130.96,131.02,150434.0,128.8109,129.0272,128.7519,128.8109,150434.0
2025-05-13 10:10:00,131.03,131.65,130.93,131.64,159635.0,128.8208,129.4303,128.7224,129.4205,159635.0
2025-05-13 10:15:00,131.63,131.93,131.46,131.79,169054.0,129.4106,129.7056,129.2435,129.5679,169054.0
2025-05-13 10:20:00,131.81,131.92,131.58,131.76,181934.0,129.5876,129.6958,129.3615,129.5385,181934.0
2025-05-13 10:25:00,131.74,131.79,131.43,131.61,124075.0,129.5188,129.5679,129.214,129.391,124075.0
2025-05-13 10:30:00,131.62,132.05,131.48,132.0,225500.0,129.4008,129.8236,129.2632,129.7744,225500.0
2025-05-13 10:35:00,132.03,132.37,131.92,132.35,162778.0,129.8039,130.1382,129.6958,130.1185,162778.0
2025-05-13 10:40:00,132.36,132.42,131.82,132.01,164727.0,130.1283,130.1873,129.5974,129.7842,164727.0
2025-05-13 10:45:00,132.03,132.42,131.91,132.34,114226.0,129.8039,130.1873,129.6859,130.1087,114226.0
2025-05-13 10:50:00,132.34,132.77,132.16,132.62,216961.0,130.1087,130.5314,129.9317,130.384,216961.0
2025-05-13 10:55:00,132.62,132.76,132.36,132.61,206051.0,130.384,130.5216,130.1283,130.3741,206051.0
2025-05-13 11:00:00,132.58,132.81,132.43,132.44,149905.0,130.3446,130.5707,130.1972,130.207,149905.0
2025-05-13 11:05:00,132.45,132.57,132.31,132.54,118483.0,130.2168,130.3348,130.0792,130.3053,118483.0
2025-05-13 11:10:00,132.55,132.56,132.25,132.36,100474.0,130.3151,130.325,130.0202,130.1283,100474.0
2025-05-13 11:15:00,132.39,132.56,132.36,132.47,71541.0,130.1578,130.325,130.1283,130.2365,71541.0
2025-05-13 11:20:00,132.47,132.47,132.21,132.32,121936.0,130.2365,130.2365,129.9809,130.089,121936.0
2025-05-13 11:25:00,132.33,132.56,132.31,132.52,68592.0,130.0988,130.325,130.0792,130.2856,68592.0
2025-05-13 11:30:00,132.52,132.66,132.39,132.55,134570.0,130.2856,130.4233,130.1578,130.3151,134570.0
2025-05-13 11:35:00,132.56,132.59,132.24,132.29,100240.0,130.325,130.3545,130.0104,130.0595,100240.0
2025-05-13 11:40:00,132.3,132.44,132.28,132.35,94577.0,130.0693,130.207,130.0497,130.1185,94577.0
2025-05-13 11:45:00,132.35,132.68,132.33,132.43,120513.0,130.1185,130.4429,130.0988,130.1972,120513.0
2025-05-13 11:50:00,132.43,132.48,132.32,132.41,108329.0,130.1972,130.2463,130.089,130.1775,108329.0
2025-05-13 11:55:00,132.41,132.43,132.07,132.17,115417.0,130.1775,130.1972,129.8432,129.9415,115417.0
2025-05-13 12:00:00,132.17,132.32,132.1,132.3,56434.0,129.9415,130.089,129.8727,130.0693,56434.0
2025-05-13 12:05:00,132.3,132.44,132.23,132.41,63388.0,130.0693,130.207,130.0005,130.1775,63388.0
2025-05-13 12:10:00,132.39,132.64,132.32,132.64,83190.0,130.1578,130.4036,130.089,130.4036,83190.0
2025-05-13 12:15:00,132.63,132.63,132.4,132.4,57667.0,130.3938,130.3938,130.1677,130.1677,57667.0
2025-05-13 12:20:00,132.41,132.49,132.34,132.44,94585.0,130.1775,130.2561,130.1087,130.207,94585.0
2025-05-13 12:25:00,132.46,132.47,132.32,132.46,78617.0,130.2266,130.2365,130.089,130.2266,78617.0
2025-05-13 12:30:00,132.45,132.54,132.42,132.52,59172.0,130.2168,130.3053,130.1873,130.2856,59172.0
2025-05-13 12:35:00,132.52,132.84,132.52,132.77,107060.0,130.2856,130.6002,130.2856,130.5314,107060.0
2025-05-13 12:40:00,132.77,133.04,132.76,132.94,188903.0,130.5314,130.7969,130.5216,130.6986,188903.0
2025-05-13 12:45:00,132.95,133.0,132.7,132.74,72349.0,130.7084,130.7575,130.4626,130.5019,72349.0
2025-05-13 12:50:00,132.74,132.77,132.59,132.67,74001.0,130.5019,130.5314,130.3545,130.4331,74001.0
2025-05-13 12:55:00,132.66,132.86,132.65,132.82,99225.0,130.4233,130.6199,130.4134,130.5806,99225.0
2025-05-13 13:00:00,132.81,132.88,132.69,132.75,42580.0,130.5707,130.6396,130.4528,130.5118,42580.0
2025-05-13 13:05:00,132.74,132.95,132.71,132.72,79467.0,130.5019,130.7084,130.4724,130.4823,79467.0
2025-05-13 13:10:00,132.72,132.77,132.43,132.49,85325.0,130.4823,130.5314,130.1972,130.2561,85325.0
2025-05-13 13:15:00,132.46,132.72,132.44,132.58,66905.0,130.2266,130.4823,130.207,130.3446,66905.0
2025-05-13 13:20:00,132.58,132.58,132.47,132.56,49589.0,130.3446,130.3446,130.2365,130.325,49589.0
2025-05-13 13:25:00,132.56,132.56,132.43,132.5,69455.0,130.325,130.325,130.1972,130.266,69455.0
2025-05-13 13:30:00,132.49,132.63,132.43,132.59,71585.0,130.2561,130.3938,130.1972,130.3545,71585.0
2025-05-13 13:35:00,132.59,132.59,132.46,132.46,52546.0,130.3545,130.3545,130.2266,130.2266,52546.0
2025-05-13 13:40:00,132.48,132.69,132.48,132.65,79911.0,130.2463,130.4528,130.2463,130.4134,79911.0
2025-05-13 13:45:00,132.64,132.82,132.59,132.66,125981.0,130.4036,130.5806,130.3545,130.4233,125981.0
2025-05-13 13:50:00,132.67,132.74,132.51,132.51,48208.0,130.4331,130.5019,130.2758,130.2758,48208.0
2025-05-13 13:55:00,132.51,132.56,132.38,132.42,88406.0,130.2758,130.325,130.148,130.1873,88406.0
2025-05-13 14:00:00,132.42,132.6,132.3,132.53,93481.0,130.1873,130.3643,130.0693,130.2955,93481.0
2025-05-13 14:05:00,132.54,132.58,132.42,132.44,40365.0,130.3053,130.3446,130.1873,130.207,40365.0
2025-05-13 14:10:00,132.44,132.61,132.44,132.6,70863.0,130.207,130.3741,130.207,130.3643,70863.0
2025-05-13 14:15:00,132.61,132.69,132.51,132.63,65307.0,130.3741,130.4528,130.2758,130.3938,65307.0
2025-05-13 14:20:00,132.64,132.65,132.51,132.55,47842.0,130.4036,130.4134,130.2758,130.3151,47842.0
2025-05-13 14:25:00,132.56,132.57,132.33,132.37,108229.0,130.325,130.3348,130.0988,130.1382,108229.0
2025-05-13 14:30:00,132.38,132.4,132.17,132.35,75671.0,130.148,130.1677,129.9415,130.1185,75671.0
2025-05-13 14:35:00,132.35,132.43,132.32,132.34,71847.0,130.1185,130.1972,130.089,130.1087,71847.0
2025-05-13 14:40:00,132.35,132.43,132.32,132.43,54168.0,130.1185,130.1972,130.089,130.1972,54168.0
2025-05-13 14:45:00,132.44,132.49,132.38,132.44,29756.0,130.207,130.2561,130.148,130.207,29756.0
2025-05-13 14:50:00,132.44,132.49,132.39,132.4,53232.0,130.207,130.2561,130.1578,130.1677,53232.0
2025-05-13 14:55:00,132.4,132.43,132.37,132.38,71492.0,130.1677,130.1972,130.1382,130.148,71492.0
2025-05-13 15:00:00,132.38,132.55,132.35,132.53,66277.0,130.148,130.3151,130.1185,130.2955,66277.0
2025-05-13 15:05:00,132.53,132.53,132.41,132.42,73685.0,130.2955,130.2955,130.1775,130.1873,73685.0
2025-05-13 15:10:00,132.4,132.51,132.38,132.46,43546.0,130.1677,130.2758,130.148,130.2266,43546.0
2025-05-13 15:15:00,132.46,132.51,132.45,132.46,71917.0,130.2266,130.2758,130.2168,130.2266,71917.0
2025-05-13 15:20:00,132.46,132.53,132.43,132.48,48907.0,130.2266,130.2955,130.1972,130.2463,48907.0
2025-05-13 15:25:00,132.48,132.51,132.4,132.4,65698.0,130.2463,130.2758,130.1677,130.1677,65698.0
2025-05-13 15:30:00,132.4,132.48,132.32,132.38,53137.0,130.1677,130.2463,130.089,130.148,53137.0
2025-05-13 15:35:00,132.38,132.45,132.3,132.36,66660.0,130.148,130.2168,130.0693,130.1283,66660.0
2025-05-13 15:40:00,132.36,132.37,132.11,132.21,100800.0,130.1283,130.1382,129.8826,129.9809,100800.0
2025-05-13 15:45:00,132.2,132.2,132.01,132.03,145710.0,129.971,129.971,129.7842,129.8039,145710.0
2025-05-13 15:50:00,132.04,132.06,131.64,131.76,279510.0,129.8137,129.8334,129.4205,129.5385,279510.0
2025-05-13 15:55:00,131.75,131.88,131.6,131.6,491167.0,129.5286,129.6564,129.3811,129.3811,491167.0
2025-05-14 09:30:00,134.08,134.51,133.15,133.28,763181.0,131.8193,132.2421,130.905,131.0328,763181.0
2025-05-14 09:35:00,133.29,133.32,132.81,133.3,473306.0,131.0427,131.0721,130.5707,131.0525,473306.0
2025-05-14 09:40:00,133.31,133.5,133.01,133.17,211203.0,131.0623,131.2491,130.7674,130.9247,211203.0
2025-05-14 09:45:00,133.17,133.17,132.69,133.0,314435.0,130.9247,130.9247,130.4528,130.7575,314435.0
2025-05-14 09:50:00,132.99,133.2,132.89,132.99,239714.0,130.7477,130.9542,130.6494,130.7477,239714.0
2025-05-14 09:55:00,133.01,133.06,132.65,132.87,191649.0,130.7674,130.8165,130.4134,130.6297,191649.0
2025-05-14 10:00:00,132.87,133.37,132.8,133.32,232729.0,130.6297,131.1213,130.5609,131.0721,232729.0
2025-05-14 10:05:00,133.34,133.62,133.17,133.29,198134.0,131.0918,131.3671,130.9247,131.0427,198134.0
2025-05-14 10:10:00,133.27,133.47,133.22,133.24,152706.0,131.023,131.2196,130.9738,130.9935,152706.0
2025-05-14 10:15:00,133.24,133.67,133.13,133.59,198459.0,130.9935,131.4162,130.8854,131.3376,198459.0
2025-05-14 10:20:00,133.6,133.93,133.47,133.91,215240.0,131.3474,131.6719,131.2196,131.6522,215240.0
2025-05-14 10:25:00,133.91,134.19,133.87,134.1,292642.0,131.6522,131.9275,131.6129,131.839,292642.0
2025-05-14 10:30:00,134.09,134.2,133.86,134.03,139705.0,131.8292,131.9373,131.603,131.7702,139705.0
2025-05-14 10:35:00,134.04,134.27,133.76,133.79,155662.0,131.78,132.0061,131.5047,131.5342,155662.0
2025-05-14 10:40:00,133.8,134.07,133.72,134.0,140451.0,131.5441,131.8095,131.4654,131.7407,140451.0
2025-05-14 10:45:00,134.02,134.09,133.69,133.83,94122.0,131.7603,131.8292,131.4359,131.5736,94122.0
2025-05-14 10:50:00,133.79,133.85,133.54,133.83,137465.0,131.5342,131.5932,131.2884,131.5736,137465.0
2025-05-14 10:55:00,133.84,134.03,133.71,133.99,103462.0,131.5834,131.7702,131.4556,131.7309,103462.0
2025-05-14 11:00:00,134.0,134.05,133.62,133.66,112933.0,131.7407,131.7898,131.3671,131.4064,112933.0
2025-05-14 11:05:00,133.68,133.88,133.55,133.81,127001.0,131.4261,131.6227,131.2983,131.5539,127001.0
2025-05-14 11:10:00,133.81,133.9,133.52,133.73,95024.0,131.5539,131.6424,131.2688,131.4752,95024.0
2025-05-14 11:15:00,133.72,134.02,133.71,134.0,142256.0,131.4654,131.7603,131.4556,131.7407,142256.0
2025-05-14 11:20:00,134.0,134.27,133.96,134.12,199685.0,131.7407,132.0061,131.7014,131.8587,199685.0
2025-05-14 11:25:00,134.11,134.31,133.98,134.29,113095.0,131.8488,132.0455,131.721,132.0258,113095.0
2025-05-14 11:30:00,134.26,134.33,134.12,134.14,424123.0,131.9963,132.0651,131.8587,131.8783,424123.0
2025-05-14 11:35:00,134.13,134.13,133.96,134.04,80363.0,131.8685,131.8685,131.7014,131.78,80363.0
2025-05-14 11:40:00,134.03,134.04,133.8,133.84,138368.0,131.7702,131.78,131.5441,131.5834,138368.0
2025-05-14 11:45:00,133.86,133.99,133.81,133.92,111625.0,131.603,131.7309,131.5539,131.662,111625.0
2025-05-14 11:50:00,133.92,133.99,133.79,133.88,67044.0,131.662,131.7309,131.5342,131.6227,67044.0
2025-05-14 11:55:00,133.89,133.92,133.7,133.71,83766.0,131.6325,131.662,131.4457,131.4556,83766.0
2025-05-14 12:00:00,133.71,133.83,133.64,133.82,81599.0,131.4556,131.5736,131.3868,131.5637,81599.0
2025-05-14 12:05:00,133.83,133.92,133.82,133.92,37653.0,131.5736,131.662,131.5637,131.662,37653.0
2025-05-14 12:10:00,133.91,133.95,133.81,133.84,64806.0,131.6522,131.6915,131.5539,131.5834,64806.0
2025-05-14 12:15:00,133.84,133.84,133.73,133.79,65595.0,131.5834,131.5834,131.4752,131.5342,65595.0
2025-05-14 12:20:00,133.78,133.91,133.76,133.84,42268.0,131.5244,131.6522,131.5047,131.5834,42268.0
2025-05-14 12:25:00,133.84,133.9,133.37,133.52,238467.0,131.5834,131.6424,131.1213,131.2688,238467.0
2025-05-14 12:30:00,133.52,133.56,133.32,133.37,87190.0,131.2688,131.3081,131.0721,131.1213,87190.0
2025-05-14 12:35:00,133.38,133.52,133.34,133.35,97929.0,131.1311,131.2688,131.0918,131.1016,97929.0
2025-05-14 12:40:00,133.35,133.37,132.93,133.03,276417.0,131.1016,131.1213,130.6887,130.787,276417.0
2025-05-14 12:45:00,133.02,133.11,132.96,133.01,110502.0,130.7772,130.8657,130.7182,130.7674,110502.0
2025-05-14 12:50:00,133.01,133.18,132.98,133.15,137583.0,130.7674,130.9345,130.7379,130.905,137583.0
2025-05-14 12:55:00,133.16,133.23,133.07,133.1,81586.0,130.9148,130.9837,130.8264,130.8559,81586.0
2025-05-14 13:00:00,133.11,133.2,133.01,133.14,102693.0,130.8657,130.9542,130.7674,130.8952,102693.0
2025-05-14 13:05:00,133.15,133.27,133.12,133.24,88275.0,130.905,131.023,130.8755,130.9935,88275.0
2025-05-14 13:10:00,133.23,133.23,133.05,133.14,63600.0,130.9837,130.9837,130.8067,130.8952,63600.0
2025-05-14 13:15:00,133.14,133.2,133.05,133.08,47547.0,130.8952,130.9542,130.8067,130.8362,47547.0
2025-05-14 13:20:00,133.08,133.09,132.82,132.86,118826.0,130.8362,130.846,130.5806,130.6199,118826.0
2025-05-14 13:25:00,132.86,133.11,132.77,133.01,140339.0,130.6199,130.8657,130.5314,130.7674,140339.0
2025-05-14 13:30:00,133.03,133.12,133.02,133.05,68392.0,130.787,130.8755,130.7772,130.8067,68392.0
2025-05-14 13:35:00,133.07,133.13,133.03,133.11,36864.0,130.8264,130.8854,130.787,130.8657,36864.0
2025-05-14 13:40:00,133.11,133.23,133.07,133.12,79292.0,130.8657,130.9837,130.8264,130.8755,79292.0
2025-05-14 13:45:00,133.11,133.23,133.06,133.19,73319.0,130.8657,130.9837,130.8165,130.9443,73319.0
2025-05-14 13:50:00,133.2,133.28,133.11,133.16,55909.0,130.9542,131.0328,130.8657,130.9148,55909.0
2025-05-14 13:55:00,133.15,133.26,133.15,133.24,63213.0,130.905,131.0132,130.905,130.9935,63213.0
2025-05-14 14:00:00,133.24,133.24,133.17,133.21,45402.0,130.9935,130.9935,130.9247,130.964,45402.0
2025-05-14 14:05:00,133.22,133.26,133.03,133.07,90450.0,130.9738,131.0132,130.787,130.8264,90450.0
2025-05-14 14:10:00,133.08,133.15,133.0,133.13,68749.0,130.8362,130.905,130.7575,130.8854,68749.0
2025-05-14 14:15:00,133.12,133.34,133.11,133.3,71371.0,130.8755,131.0918,130.8657,131.0525,71371.0
2025-05-14 14:20:00,133.29,133.35,133.22,133.33,70543.0,131.0427,131.1016,130.9738,131.082,70543.0
2025-05-14 14:25:00,133.33,133.37,133.24,133.34,153707.0,131.082,131.1213,130.9935,131.0918,153707.0
2025-05-14 14:30:00,133.35,133.49,133.28,133.43,108076.0,131.1016,131.2393,131.0328,131.1803,108076.0
2025-05-14 14:35:00,133.44,133.5,133.13,133.43,275561.0,131.1901,131.2491,130.8854,131.1803,275561.0
2025-05-14 14:40:00,133.43,133.45,133.32,133.41,222935.0,131.1803,131.2,131.0721,131.1606,222935.0
2025-05-14 14:45:00,133.41,133.68,133.4,133.62,162180.0,131.1606,131.4261,131.1508,131.3671,162180.0
2025-05-14 14:50:00,133.62,133.73,133.55,133.63,140668.0,131.3671,131.4752,131.2983,131.3769,140668.0
2025-05-14 14:55:00,133.63,133.68,133.47,133.64,144814.0,131.3769,131.4261,131.2196,131.3868,144814.0
2025-05-14 15:00:00,133.64,133.68,133.45,133.52,165904.0,131.3868,131.4261,131.2,131.2688,165904.0
2025-05-14 15:05:00,133.5,133.55,133.37,133.49,139517.0,131.2491,131.2983,131.1213,131.2393,139517.0
2025-05-14 15:10:00,133.5,133.53,133.42,133.44,76365.0,131.2491,131.2786,131.1705,131.1901,76365.0
2025-05-14 15:15:00,133.43,133.54,133.43,133.5,73282.0,131.1803,131.2884,131.1803,131.2491,73282.0
2025-05-14 15:20:00,133.51,133.53,133.33,133.45,122741.0,131.2589,131.2786,131.082,131.2,122741.0
2025-05-14 15:25:00,133.45,133.57,133.38,133.51,111335.0,131.2,131.3179,131.1311,131.2589,111335.0
2025-05-14 15:30:00,133.51,133.57,133.4,133.45,98391.0,131.2589,131.3179,131.1508,131.2,98391.0
2025-05-14 15:35:00,133.45,133.62,133.38,133.43,149796.0,131.2,131.3671,131.1311,131.1803,149796.0
2025-05-14 15:40:00,133.43,133.48,133.33,133.34,158441.0,131.1803,131.2295,131.082,131.0918,158441.0
2025-05-14 15:45:00,133.34,133.54,133.23,133.48,158532.0,131.0918,131.2884,130.9837,131.2295,158532.0
2025-05-14 15:50:00,133.48,133.86,133.48,133.76,266984.0,131.2295,131.603,131.2295,131.5047,266984.0
2025-05-14 15:55:00,133.75,134.12,133.65,133.96,620019.0,131.4949,131.8587,131.3966,131.7014,620019.0
2025-05-15 09:30:00,126.24,126.32,124.03,125.39,2360091.0,124.1115,124.1902,121.9388,123.2759,2360091.0
2025-05-15 09:35:00,125.46,125.83,124.07,125.3,1055344.0,123.3447,123.7084,121.9781,123.1874,1055344.0
2025-05-15 09:40:00,125.29,125.37,124.61,124.78,603335.0,123.1775,123.2562,122.509,122.6761,603335.0
2025-05-15 09:45:00,124.74,124.81,123.76,123.85,797286.0,122.6368,122.7056,121.6733,121.7618,797286.0
2025-05-15 09:50:00,123.85,124.33,123.65,123.97,767989.0,121.7618,122.2337,121.5652,121.8798,767989.0
2025-05-15 09:55:00,123.98,124.65,123.92,123.97,657505.0,121.8896,122.5483,121.8306,121.8798,657505.0
2025-05-15 10:00:00,123.97,124.65,123.61,124.63,577024.0,121.8798,122.5483,121.5259,122.5287,577024.0
2025-05-15 10:05:00,124.64,124.92,124.12,124.2,632408.0,122.5385,122.8138,122.0273,122.1059,632408.0
2025-05-15 10:10:00,124.2,124.37,123.65,123.7,445737.0,122.1059,122.2731,121.5652,121.6143,445737.0
2025-05-15 10:15:00,123.72,123.92,122.94,123.88,804565.0,121.634,121.8306,120.8672,121.7913,804565.0
2025-05-15 10:20:00,123.87,124.03,123.32,123.63,410835.0,121.7815,121.9388,121.2408,121.5455,410835.0
2025-05-15 10:25:00,123.59,123.9,123.35,123.4,327721.0,121.5062,121.811,121.2702,121.3194,327721.0
2025-05-15 10:30:00,123.4,123.54,123.07,123.08,367604.0,121.3194,121.457,120.995,121.0048,367604.0
2025-05-15 10:35:00,123.09,123.33,122.86,123.22,510559.0,121.0146,121.2506,120.7885,121.1424,510559.0
2025-05-15 10:40:00,123.21,123.52,123.13,123.43,318924.0,121.1326,121.4374,121.054,121.3489,318924.0
2025-05-15 10:45:00,123.44,123.67,123.38,123.42,188779.0,121.3587,121.5849,121.2997,121.3391,188779.0
2025-05-15 10:50:00,123.41,123.58,123.26,123.55,213392.0,121.3292,121.4964,121.1818,121.4669,213392.0
2025-05-15 10:55:00,123.57,123.64,123.03,123.12,259308.0,121.4865,121.5554,120.9556,121.0441,259308.0
2025-05-15 11:00:00,123.1,123.25,122.97,123.17,271886.0,121.0245,121.1719,120.8967,121.0933,271886.0
2025-05-15 11:05:00,123.16,123.75,123.16,123.68,252561.0,121.0835,121.6635,121.0835,121.5947,252561.0
2025-05-15 11:10:00,123.65,124.01,123.53,123.93,260129.0,121.5652,121.9191,121.4472,121.8405,260129.0
2025-05-15 11:15:00,123.94,124.06,123.6,123.82,297833.0,121.8503,121.9683,121.516,121.7323,297833.0
2025-05-15 11:20:00,123.82,123.94,123.65,123.75,234284.0,121.7323,121.8503,121.5652,121.6635,234284.0
2025-05-15 11:25:00,123.75,123.75,123.41,123.58,179930.0,121.6635,121.6635,121.3292,121.4964,179930.0
2025-05-15 11:30:00,123.57,124.0,123.33,123.51,223972.0,121.4865,121.9093,121.2506,121.4276,223972.0
2025-05-15 11:35:00,123.54,123.76,123.47,123.73,174158.0,121.457,121.6733,121.3882,121.6438,174158.0
2025-05-15 11:40:00,123.72,123.87,123.52,123.86,143153.0,121.634,121.7815,121.4374,121.7717,143153.0
2025-05-15 11:45:00,123.85,124.16,123.84,123.99,235073.0,121.7618,122.0666,121.752,121.8995,235073.0
2025-05-15 11:50:00,124.0,124.2,123.88,124.17,183868.0,121.9093,122.1059,121.7913,122.0764,183868.0
2025-05-15 11:55:00,124.18,124.38,124.12,124.29,179631.0,122.0863,122.2829,122.0273,122.1944,179631.0
2025-05-15 12:00:00,124.28,124.38,123.97,124.04,128240.0,122.1846,122.2829,121.8798,121.9486,128240.0
2025-05-15 12:05:00,124.05,124.16,123.85,123.86,122629.0,121.9584,122.0666,121.7618,121.7717,122629.0
2025-05-15 12:10:00,123.89,123.98,123.79,123.93,144526.0,121.8011,121.8896,121.7028,121.8405,144526.0
2025-05-15 12:15:00,123.96,124.15,123.88,123.9,109998.0,121.87,122.0568,121.7913,121.811,109998.0
2025-05-15 12:20:00,123.89,123.96,123.78,123.85,123583.0,121.8011,121.87,121.693,121.7618,123583.0
2025-05-15 12:25:00,123.87,123.93,123.46,123.59,225703.0,121.7815,121.8405,121.3784,121.5062,225703.0
2025-05-15 12:30:00,123.56,123.71,123.35,123.44,190156.0,121.4767,121.6242,121.2702,121.3587,190156.0
2025-05-15 12:35:00,123.44,123.6,123.36,123.54,112913.0,121.3587,121.516,121.2801,121.457,112913.0
2025-05-15 12:40:00,123.55,123.55,123.22,123.34,195505.0,121.4669,121.4669,121.1424,121.2604,195505.0
2025-05-15 12:45:00,123.34,123.56,123.27,123.5,192253.0,121.2604,121.4767,121.1916,121.4177,192253.0
2025-05-15 12:50:00,123.5,123.53,123.41,123.5,81678.0,121.4177,121.4472,121.3292,121.4177,81678.0
2025-05-15 12:55:00,123.51,123.51,123.35,123.48,109084.0,121.4276,121.4276,121.2702,121.3981,109084.0
2025-05-15 13:00:00,123.5,123.5,123.23,123.26,156431.0,121.4177,121.4177,121.1523,121.1818,156431.0
2025-05-15 13:05:00,123.25,123.38,123.2,123.23,108285.0,121.1719,121.2997,121.1228,121.1523,108285.0
2025-05-15 13:10:00,123.23,123.29,123.13,123.17,159796.0,121.1523,121.2113,121.054,121.0933,159796.0
2025-05-15 13:15:00,123.19,123.37,123.15,123.3,92787.0,121.1129,121.2899,121.0736,121.2211,92787.0
2025-05-15 13:20:00,123.29,123.48,123.28,123.35,123261.0,121.2113,121.3981,121.2014,121.2702,123261.0
2025-05-15 13:25:00,123.35,123.35,123.11,123.13,152920.0,121.2702,121.2702,121.0343,121.054,152920.0
2025-05-15 13:30:00,123.14,123.27,123.08,123.23,115863.0,121.0638,121.1916,121.0048,121.1523,115863.0
2025-05-15 13:35:00,123.21,123.33,123.14,123.26,93788.0,121.1326,121.2506,121.0638,121.1818,93788.0
2025-05-15 13:40:00,123.28,123.41,123.25,123.38,96599.0,121.2014,121.3292,121.1719,121.2997,96599.0
2025-05-15 13:45:00,123.36,123.54,123.35,123.37,166941.0,121.2801,121.457,121.2702,121.2899,166941.0
2025-05-15 13:50:00,123.37,123.58,123.33,123.58,129720.0,121.2899,121.4964,121.2506,121.4964,129720.0
2025-05-15 13:55:00,123.59,123.7,123.42,123.68,124395.0,121.5062,121.6143,121.3391,121.5947,124395.0
2025-05-15 14:00:00,123.66,123.67,123.3,123.41,116955.0,121.575,121.5849,121.2211,121.3292,116955.0
2025-05-15 14:05:00,123.4,123.57,123.34,123.49,150186.0,121.3194,121.4865,121.2604,121.4079,150186.0
2025-05-15 14:10:00,123.47,123.5,123.38,123.39,74248.0,121.3882,121.4177,121.2997,121.3096,74248.0
2025-05-15 14:15:00,123.37,123.38,123.14,123.15,90685.0,121.2899,121.2997,121.0638,121.0736,90685.0
2025-05-15 14:20:00,123.17,123.27,122.96,123.08,269911.0,121.0933,121.1916,120.8868,121.0048,269911.0
2025-05-15 14:25:00,123.08,123.15,122.95,123.13,111639.0,121.0048,121.0736,120.877,121.054,111639.0
2025-05-15 14:30:00,123.13,123.33,123.12,123.26,95497.0,121.054,121.2506,121.0441,121.1818,95497.0
2025-05-15 14:35:00,123.27,123.27,123.13,123.22,78780.0,121.1916,121.1916,121.054,121.1424,78780.0
2025-05-15 14:40:00,123.21,123.23,123.12,123.2,98103.0,121.1326,121.1523,121.0441,121.1228,98103.0
2025-05-15 14:45:00,123.19,123.23,123.08,123.12,93587.0,121.1129,121.1523,121.0048,121.0441,93587.0
2025-05-15 14:50:00,123.11,123.15,122.65,122.77,311763.0,121.0343,121.0736,120.5821,120.7,311763.0
2025-05-15 14:55:00,122.77,123.06,122.74,123.04,173450.0,120.7,120.9851,120.6705,120.9655,173450.0
2025-05-15 15:00:00,123.03,123.12,122.94,123.08,104454.0,120.9556,121.0441,120.8672,121.0048,104454.0
2025-05-15 15:05:00,123.08,123.35,123.03,123.14,220302.0,121.0048,121.2702,120.9556,121.0638,220302.0
2025-05-15 15:10:00,123.13,123.36,123.04,123.34,123524.0,121.054,121.2801,120.9655,121.2604,123524.0
2025-05-15 15:15:00,123.34,123.4,123.24,123.26,150562.0,121.2604,121.3194,121.1621,121.1818,150562.0
2025-05-15 15:20:00,123.28,123.28,122.85,122.87,189091.0,121.2014,121.2014,120.7787,120.7983,189091.0
2025-05-15 15:25:00,122.86,123.0,122.81,122.86,194916.0,120.7885,120.9262,120.7394,120.7885,194916.0
2025-05-15 15:30:00,122.88,123.21,122.88,123.15,176122.0,120.8082,121.1326,120.8082,121.0736,176122.0
2025-05-15 15:35:00,123.14,123.23,123.03,123.14,169675.0,121.0638,121.1523,120.9556,121.0638,169675.0
2025-05-15 15:40:00,123.14,123.3,123.02,123.3,212770.0,121.0638,121.2211,120.9458,121.2211,212770.0
2025-05-15 15:45:00,123.3,123.54,123.22,123.39,241084.0,121.2211,121.457,121.1424,121.3096,241084.0
2025-05-15 15:50:00,123.41,123.7,123.41,123.52,436230.0,121.3292,121.6143,121.3292,121.4374,436230.0
2025-05-15 15:55:00,123.52,124.04,123.51,123.95,889929.0,121.4374,121.9486,121.4276,121.8601,889929.0
2025-05-16 09:30:00,125.78,126.1,125.25,125.42,837308.0,123.6593,123.9739,123.1382,123.3053,837308.0
2025-05-16 09:35:00,125.4,125.52,125.08,125.5,362221.0,123.2857,123.4037,122.9711,123.384,362221.0
2025-05-16 09:40:00,125.47,125.65,124.72,124.89,411152.0,123.3545,123.5315,122.6172,122.7843,411152.0
2025-05-16 09:45:00,124.89,125.0,124.56,124.94,212313.0,122.7843,122.8924,122.4598,122.8334,212313.0
2025-05-16 09:50:00,124.94,125.28,124.87,125.27,241112.0,122.8334,123.1677,122.7646,123.1579,241112.0
2025-05-16 09:55:00,125.26,125.45,125.06,125.38,204484.0,123.148,123.3348,122.9514,123.266,204484.0
2025-05-16 10:00:00,125.29,125.4,125.06,125.21,159177.0,123.1775,123.2857,122.9514,123.0989,159177.0
2025-05-16 10:05:00,125.2,125.34,124.84,125.25,192577.0,123.0891,123.2267,122.7351,123.1382,192577.0
2025-05-16 10:10:00,125.26,125.44,125.14,125.4,115588.0,123.148,123.325,123.0301,123.2857,115588.0
2025-05-16 10:15:00,125.38,125.62,124.91,125.11,218490.0,123.266,123.502,122.8039,123.0006,218490.0
2025-05-16 10:20:00,125.12,125.14,124.95,124.99,219809.0,123.0104,123.0301,122.8433,122.8826,219809.0
2025-05-16 10:25:00,124.99,125.05,124.62,124.7,132808.0,122.8826,122.9416,122.5188,122.5975,132808.0
2025-05-16 10:30:00,124.72,125.12,124.7,124.92,105344.0,122.6172,123.0104,122.5975,122.8138,105344.0
2025-05-16 10:35:00,124.92,124.95,124.69,124.76,119083.0,122.8138,122.8433,122.5877,122.6565,119083.0
2025-05-16 10:40:00,124.76,124.85,124.54,124.6,189955.0,122.6565,122.745,122.4402,122.4992,189955.0
2025-05-16 10:45:00,124.57,124.68,124.41,124.56,180584.0,122.4697,122.5778,122.3124,122.4598,180584.0
2025-05-16 10:50:00,124.55,124.79,124.52,124.76,87181.0,122.45,122.686,122.4205,122.6565,87181.0
2025-05-16 10:55:00,124.75,124.95,124.7,124.91,124214.0,122.6466,122.8433,122.5975,122.8039,124214.0
2025-05-16 11:00:00,124.89,125.03,124.87,124.94,142974.0,122.7843,122.9219,122.7646,122.8334,142974.0
2025-05-16 11:05:00,124.92,125.01,124.65,124.69,105577.0,122.8138,122.9023,122.5483,122.5877,105577.0
2025-05-16 11:10:00,124.68,124.74,124.49,124.64,123089.0,122.5778,122.6368,122.391,122.5385,123089.0
2025-05-16 11:15:00,124.65,124.83,124.55,124.6,133728.0,122.5483,122.7253,122.45,122.4992,133728.0
2025-05-16 11:20:00,124.58,124.7,124.53,124.61,94587.0,122.4795,122.5975,122.4304,122.509,94587.0
2025-05-16 11:25:00,124.62,124.8,124.62,124.69,82810.0,122.5188,122.6958,122.5188,122.5877,82810.0
2025-05-16 11:30:00,124.66,124.77,124.61,124.66,113082.0,122.5582,122.6663,122.509,122.5582,113082.0
2025-05-16 11:35:00,124.68,124.75,124.64,124.66,52762.0,122.5778,122.6466,122.5385,122.5582,52762.0
2025-05-16 11:40:00,124.69,124.77,124.62,124.72,99023.0,122.5877,122.6663,122.5188,122.6172,99023.0
2025-05-16 11:45:00,124.75,124.81,124.68,124.75,57027.0,122.6466,122.7056,122.5778,122.6466,57027.0
2025-05-16 11:50:00,124.76,124.76,124.54,124.59,60817.0,122.6565,122.6565,122.4402,122.4893,60817.0
2025-05-16 11:55:00,124.59,124.61,124.32,124.35,133465.0,122.4893,122.509,122.2239,122.2534,133465.0
2025-05-16 12:00:00,124.34,124.46,124.25,124.33,164956.0,122.2436,122.3615,122.1551,122.2337,164956.0
2025-05-16 12:05:00,124.33,124.34,124.25,124.32,80570.0,122.2337,122.2436,122.1551,122.2239,80570.0
2025-05-16 12:10:00,124.31,124.41,124.25,124.33,90167.0,122.2141,122.3124,122.1551,122.2337,90167.0
2025-05-16 12:15:00,124.32,124.54,124.26,124.53,86947.0,122.2239,122.4402,122.1649,122.4304,86947.0
2025-05-16 12:20:00,124.53,124.55,124.45,124.51,90740.0,122.4304,122.45,122.3517,122.4107,90740.0
2025-05-16 12:25:00,124.52,124.67,124.36,124.39,122929.0,122.4205,122.568,122.2632,122.2927,122929.0
2025-05-16 12:30:00,124.38,124.56,124.38,124.44,94530.0,122.2829,122.4598,122.2829,122.3419,94530.0
2025-05-16 12:35:00,124.46,124.48,124.35,124.46,77088.0,122.3615,122.3812,122.2534,122.3615,77088.0
2025-05-16 12:40:00,124.47,124.51,124.35,124.38,50309.0,122.3714,122.4107,122.2534,122.2829,50309.0
2025-05-16 12:45:00,124.39,124.41,124.3,124.32,52266.0,122.2927,122.3124,122.2042,122.2239,52266.0
2025-05-16 12:50:00,124.3,124.51,124.28,124.51,198248.0,122.2042,122.4107,122.1846,122.4107,198248.0
2025-05-16 12:55:00,124.51,124.54,124.45,124.53,65781.0,122.4107,122.4402,122.3517,122.4304,65781.0
2025-05-16 13:00:00,124.53,124.59,124.45,124.59,53824.0,122.4304,122.4893,122.3517,122.4893,53824.0
2025-05-16 13:05:00,124.58,124.63,124.47,124.52,77080.0,122.4795,122.5287,122.3714,122.4205,77080.0
2025-05-16 13:10:00,124.52,124.62,124.45,124.59,41435.0,122.4205,122.5188,122.3517,122.4893,41435.0
2025-05-16 13:15:00,124.59,124.67,124.54,124.61,58157.0,122.4893,122.568,122.4402,122.509,58157.0
2025-05-16 13:20:00,124.62,124.68,124.53,124.68,39959.0,122.5188,122.5778,122.4304,122.5778,39959.0
2025-05-16 13:25:00,124.68,124.69,124.52,124.55,45160.0,122.5778,122.5877,122.4205,122.45,45160.0
2025-05-16 13:30:00,124.56,124.58,124.45,124.53,54965.0,122.4598,122.4795,122.3517,122.4304,54965.0
2025-05-16 13:35:00,124.53,124.55,124.35,124.35,61681.0,122.4304,122.45,122.2534,122.2534,61681.0
2025-05-16 13:40:00,124.34,124.34,124.15,124.18,116263.0,122.2436,122.2436,122.0568,122.0863,116263.0
2025-05-16 13:45:00,124.18,124.27,124.13,124.25,107777.0,122.0863,122.1747,122.0371,122.1551,107777.0
2025-05-16 13:50:00,124.25,124.27,124.14,124.15,84901.0,122.1551,122.1747,122.0469,122.0568,84901.0
2025-05-16 13:55:00,124.16,124.33,124.14,124.31,59990.0,122.0666,122.2337,122.0469,122.2141,59990.0
2025-05-16 14:00:00,124.3,124.41,124.28,124.4,72977.0,122.2042,122.3124,122.1846,122.3025,72977.0
2025-05-16 14:05:00,124.4,124.62,124.37,124.53,99675.0,122.3025,122.5188,122.2731,122.4304,99675.0
2025-05-16 14:10:00,124.54,124.6,124.51,124.59,56458.0,122.4402,122.4992,122.4107,122.4893,56458.0
2025-05-16 14:15:00,124.57,124.65,124.5,124.62,69436.0,122.4697,122.5483,122.4009,122.5188,69436.0
2025-05-16 14:20:00,124.61,124.72,124.6,124.68,59281.0,122.509,122.6172,122.4992,122.5778,59281.0
2025-05-16 14:25:00,124.66,124.89,124.63,124.87,141554.0,122.5582,122.7843,122.5287,122.7646,141554.0
2025-05-16 14:30:00,124.86,124.86,124.39,124.42,153511.0,122.7548,122.7548,122.2927,122.3222,153511.0
2025-05-16 14:35:00,124.41,124.42,124.29,124.3,70705.0,122.3124,122.3222,122.1944,122.2042,70705.0
2025-05-16 14:40:00,124.3,124.37,124.29,124.35,79561.0,122.2042,122.2731,122.1944,122.2534,79561.0
2025-05-16 14:45:00,124.35,124.44,124.33,124.4,75735.0,122.2534,122.3419,122.2337,122.3025,75735.0
2025-05-16 14:50:00,124.39,124.42,124.33,124.35,67114.0,122.2927,122.3222,122.2337,122.2534,67114.0
2025-05-16 14:55:00,124.35,124.45,124.34,124.36,71181.0,122.2534,122.3517,122.2436,122.2632,71181.0
2025-05-16 15:00:00,124.38,124.46,124.36,124.43,102469.0,122.2829,122.3615,122.2632,122.332,102469.0
2025-05-16 15:05:00,124.44,124.51,124.32,124.32,79381.0,122.3419,122.4107,122.2239,122.2239,79381.0
2025-05-16 15:10:00,124.34,124.38,124.23,124.28,82586.0,122.2436,122.2829,122.1354,122.1846,82586.0
2025-05-16 15:15:00,124.29,124.3,124.09,124.2,132950.0,122.1944,122.2042,121.9978,122.1059,132950.0
2025-05-16 15:20:00,124.2,124.3,124.16,124.25,71342.0,122.1059,122.2042,122.0666,122.1551,71342.0
2025-05-16 15:25:00,124.26,124.26,124.05,124.06,115653.0,122.1649,122.1649,121.9584,121.9683,115653.0
2025-05-16 15:30:00,124.05,124.18,123.88,124.0,394494.0,121.9584,122.0863,121.7913,121.9093,394494.0
2025-05-16 15:35:00,124.0,124.12,123.99,124.07,130136.0,121.9093,122.0273,121.8995,121.9781,130136.0
2025-05-16 15:40:00,124.07,124.08,123.75,123.81,380169.0,121.9781,121.9879,121.6635,121.7225,380169.0
2025-05-16 15:45:00,123.81,123.92,123.71,123.76,393616.0,121.7225,121.8306,121.6242,121.6733,393616.0
2025-05-16 15:50:00,123.75,123.84,123.5,123.55,377188.0,121.6635,121.752,121.4177,121.4669,377188.0
2025-05-16 15:55:00,123.55,123.58,123.31,123.48,1054200.0,121.4669,121.4964,121.2309,121.3981,1054200.0
2025-05-19 09:30:00,120.18,120.99,120.0,120.73,667605.0,118.1537,118.95,117.9767,118.6944,667605.0
2025-05-19 09:35:00,120.75,120.75,120.09,120.4,378503.0,118.7141,118.7141,118.0652,118.37,378503.0
2025-05-19 09:40:00,120.43,120.64,120.16,120.31,274647.0,118.3995,118.6059,118.134,118.2815,274647.0
2025-05-19 09:45:00,120.35,120.85,120.35,120.76,224181.0,118.3208,118.8124,118.3208,118.7239,224181.0
2025-05-19 09:50:00,120.75,121.02,120.61,121.0,247295.0,118.7141,118.9795,118.5764,118.9599,247295.0
2025-05-19 09:55:00,120.99,121.05,120.8,120.88,175761.0,118.95,119.009,118.7632,118.8419,175761.0
2025-05-19 10:00:00,120.85,121.04,120.77,120.87,205971.0,118.8124,118.9992,118.7337,118.8321,205971.0
2025-05-19 10:05:00,120.88,121.42,120.84,121.4,238224.0,118.8419,119.3728,118.8026,119.3531,238224.0
2025-05-19 10:10:00,121.4,121.48,121.2,121.41,211996.0,119.3531,119.4318,119.1565,119.363,211996.0
2025-05-19 10:15:00,121.42,121.7,121.41,121.61,185903.0,119.3728,119.6481,119.363,119.5596,185903.0
2025-05-19 10:20:00,121.62,121.76,121.5,121.59,126836.0,119.5694,119.7071,119.4514,119.5399,126836.0
2025-05-19 10:25:00,121.55,121.55,121.24,121.45,91027.0,119.5006,119.5006,119.1958,119.4023,91027.0
2025-05-19 10:30:00,121.43,121.56,121.4,121.53,64400.0,119.3826,119.5104,119.3531,119.4809,64400.0
2025-05-19 10:35:00,121.53,121.77,121.48,121.7,69060.0,119.4809,119.7169,119.4318,119.6481,69060.0
2025-05-19 10:40:00,121.69,121.88,121.67,121.85,51361.0,119.6382,119.825,119.6186,119.7955,51361.0
2025-05-19 10:45:00,121.84,121.91,121.71,121.71,78336.0,119.7857,119.8545,119.6579,119.6579,78336.0
2025-05-19 10:50:00,121.71,121.97,121.65,121.94,91258.0,119.6579,119.9135,119.5989,119.884,91258.0
2025-05-19 10:55:00,121.94,122.04,121.87,121.97,134114.0,119.884,119.9823,119.8152,119.9135,134114.0
2025-05-19 11:00:00,121.96,121.99,121.82,121.93,45433.0,119.9037,119.9332,119.766,119.8742,45433.0
2025-05-19 11:05:00,121.92,122.0,121.8,121.95,27414.0,119.8644,119.943,119.7464,119.8939,27414.0
2025-05-19 11:10:00,121.94,122.2,121.9,122.17,68023.0,119.884,120.1396,119.8447,120.1101,68023.0
2025-05-19 11:15:00,122.16,122.32,122.14,122.32,88659.0,120.1003,120.2576,120.0807,120.2576,88659.0
2025-05-19 11:20:00,122.33,122.4,122.27,122.38,79163.0,120.2674,120.3363,120.2085,120.3166,79163.0
2025-05-19 11:25:00,122.39,122.51,122.33,122.39,95132.0,120.3264,120.4444,120.2674,120.3264,95132.0
2025-05-19 11:30:00,122.4,122.6,122.32,122.46,88437.0,120.3363,120.5329,120.2576,120.3953,88437.0
2025-05-19 11:35:00,122.48,122.8,122.48,122.75,104207.0,120.4149,120.7295,120.4149,120.6804,104207.0
2025-05-19 11:40:00,122.76,122.88,122.66,122.72,98832.0,120.6902,120.8082,120.5919,120.6509,98832.0
2025-05-19 11:45:00,122.71,122.75,122.51,122.54,61127.0,120.641,120.6804,120.4444,120.4739,61127.0
2025-05-19 11:50:00,122.53,122.56,122.44,122.53,47933.0,120.4641,120.4936,120.3756,120.4641,47933.0
2025-05-19 11:55:00,122.52,122.53,122.36,122.37,49854.0,120.4542,120.4641,120.2969,120.3068,49854.0
2025-05-19 12:00:00,122.37,122.44,122.29,122.36,44885.0,120.3068,120.3756,120.2281,120.2969,44885.0
2025-05-19 12:05:00,122.34,122.39,122.28,122.39,39391.0,120.2773,120.3264,120.2183,120.3264,39391.0
2025-05-19 12:10:00,122.38,122.47,122.34,122.4,40812.0,120.3166,120.4051,120.2773,120.3363,40812.0
2025-05-19 12:15:00,122.41,122.42,122.28,122.28,41406.0,120.3461,120.3559,120.2183,120.2183,41406.0
2025-05-19 12:20:00,122.28,122.47,122.28,122.45,25678.0,120.2183,120.4051,120.2183,120.3854,25678.0
2025-05-19 12:25:00,122.45,122.55,122.41,122.54,41028.0,120.3854,120.4837,120.3461,120.4739,41028.0
2025-05-19 12:30:00,122.54,122.54,122.28,122.28,35353.0,120.4739,120.4739,120.2183,120.2183,35353.0
2025-05-19 12:35:00,122.29,122.39,122.27,122.37,20505.0,120.2281,120.3264,120.2085,120.3068,20505.0
2025-05-19 12:40:00,122.38,122.4,122.33,122.36,35117.0,120.3166,120.3363,120.2674,120.2969,35117.0
2025-05-19 12:45:00,122.36,122.53,122.36,122.49,48924.0,120.2969,120.4641,120.2969,120.4247,48924.0
2025-05-19 12:50:00,122.49,122.58,122.47,122.56,20683.0,120.4247,120.5132,120.4051,120.4936,20683.0
2025-05-19 12:55:00,122.55,122.59,122.44,122.45,29032.0,120.4837,120.5231,120.3756,120.3854,29032.0
2025-05-19 13:00:00,122.46,122.63,122.43,122.58,47035.0,120.3953,120.5624,120.3658,120.5132,47035.0
2025-05-19 13:05:00,122.57,122.66,122.54,122.66,29933.0,120.5034,120.5919,120.4739,120.5919,29933.0
2025-05-19 13:10:00,122.67,122.67,122.53,122.56,24553.0,120.6017,120.6017,120.4641,120.4936,24553.0
2025-05-19 13:15:00,122.57,122.58,122.49,122.52,21761.0,120.5034,120.5132,120.4247,120.4542,21761.0
2025-05-19 13:20:00,122.52,122.57,122.5,122.54,22937.0,120.4542,120.5034,120.4346,120.4739,22937.0
2025-05-19 13:25:00,122.53,122.56,122.51,122.52,22819.0,120.4641,120.4936,120.4444,120.4542,22819.0
2025-05-19 13:30:00,122.53,122.63,122.51,122.6,30765.0,120.4641,120.5624,120.4444,120.5329,30765.0
2025-05-19 13:35:00,122.59,122.59,122.49,122.49,33399.0,120.5231,120.5231,120.4247,120.4247,33399.0
2025-05-19 13:40:00,122.5,122.51,122.38,122.39,25821.0,120.4346,120.4444,120.3166,120.3264,25821.0
2025-05-19 13:45:00,122.4,122.45,122.4,122.41,18783.0,120.3363,120.3854,120.3363,120.3461,18783.0
2025-05-19 13:50:00,122.41,122.42,122.25,122.26,32135.0,120.3461,120.3559,120.1888,120.1986,32135.0
2025-05-19 13:55:00,122.28,122.31,122.22,122.31,31403.0,120.2183,120.2478,120.1593,120.2478,31403.0
2025-05-19 14:00:00,122.31,122.35,122.26,122.34,21897.0,120.2478,120.2871,120.1986,120.2773,21897.0
2025-05-19 14:05:00,122.34,122.38,122.29,122.34,21214.0,120.2773,120.3166,120.2281,120.2773,21214.0
2025-05-19 14:10:00,122.33,122.33,122.16,122.21,25807.0,120.2674,120.2674,120.1003,120.1495,25807.0
2025-05-19 14:15:00,122.22,122.23,122.12,122.2,41428.0,120.1593,120.1691,120.061,120.1396,41428.0
2025-05-19 14:20:00,122.21,122.32,122.19,122.31,19905.0,120.1495,120.2576,120.1298,120.2478,19905.0
2025-05-19 14:25:00,122.33,122.41,122.32,122.36,17167.0,120.2674,120.3461,120.2576,120.2969,17167.0
2025-05-19 14:30:00,122.36,122.48,122.32,122.44,21652.0,120.2969,120.4149,120.2576,120.3756,21652.0
2025-05-19 14:35:00,122.44,122.57,122.44,122.57,20295.0,120.3756,120.5034,120.3756,120.5034,20295.0
2025-05-19 14:40:00,122.59,122.59,122.52,122.55,15212.0,120.5231,120.5231,120.4542,120.4837,15212.0
2025-05-19 14:45:00,122.56,122.58,122.52,122.57,12021.0,120.4936,120.5132,120.4542,120.5034,12021.0
2025-05-19 14:50:00,122.59,122.62,122.55,122.55,42130.0,120.5231,120.5526,120.4837,120.4837,42130.0
2025-05-19 14:55:00,122.57,122.65,122.56,122.57,23829.0,120.5034,120.5821,120.4936,120.5034,23829.0
2025-05-19 15:00:00,122.57,122.64,122.56,122.61,20339.0,120.5034,120.5722,120.4936,120.5427,20339.0
2025-05-19 15:05:00,122.61,122.63,122.57,122.59,29044.0,120.5427,120.5624,120.5034,120.5231,29044.0
2025-05-19 15:10:00,122.59,122.67,122.59,122.61,24179.0,120.5231,120.6017,120.5231,120.5427,24179.0
2025-05-19 15:15:00,122.6,122.63,122.54,122.6,46208.0,120.5329,120.5624,120.4739,120.5329,46208.0
2025-05-19 15:20:00,122.6,122.67,122.58,122.63,33484.0,120.5329,120.6017,120.5132,120.5624,33484.0
2025-05-19 15:25:00,122.65,122.66,122.6,122.63,30984.0,120.5821,120.5919,120.5329,120.5624,30984.0
2025-05-19 15:30:00,122.63,122.74,122.58,122.64,65926.0,120.5624,120.6705,120.5132,120.5722,65926.0
2025-05-19 15:35:00,122.64,122.69,122.61,122.63,59261.0,120.5722,120.6214,120.5427,120.5624,59261.0
2025-05-19 15:40:00,122.63,122.66,122.54,122.55,84982.0,120.5624,120.5919,120.4739,120.4837,84982.0
2025-05-19 15:45:00,122.55,122.6,122.46,122.48,105515.0,120.4837,120.5329,120.3953,120.4149,105515.0
2025-05-19 15:50:00,122.49,122.84,122.49,122.84,164456.0,120.4247,120.7688,120.4247,120.7688,164456.0
2025-05-19 15:55:00,122.83,123.06,122.8,123.01,440488.0,120.759,120.9851,120.7295,120.936,440488.0
2025-05-20 09:30:00,124.29,124.89,124.22,124.52,422093.0,122.1944,122.7843,122.1256,122.4205,422093.0
2025-05-20 09:35:00,124.55,124.93,124.31,124.89,214437.0,122.45,122.8236,122.2141,122.7843,214437.0
2025-05-20 09:40:00,124.88,124.89,124.51,124.59,160120.0,122.7745,122.7843,122.4107,122.4893,160120.0
2025-05-20 09:45:00,124.59,124.67,124.26,124.43,128662.0,122.4893,122.568,122.1649,122.332,128662.0
2025-05-20 09:50:00,124.43,125.07,124.41,125.0,273179.0,122.332,122.9612,122.3124,122.8924,273179.0
2025-05-20 09:55:00,124.99,124.99,124.66,124.75,115649.0,122.8826,122.8826,122.5582,122.6466,115649.0
2025-05-20 10:00:00,124.75,124.98,124.56,124.79,189527.0,122.6466,122.8728,122.4598,122.686,189527.0
2025-05-20 10:05:00,124.8,125.22,124.77,125.06,183737.0,122.6958,123.1087,122.6663,122.9514,183737.0
2025-05-20 10:10:00,125.04,125.07,124.68,124.75,132850.0,122.9318,122.9612,122.5778,122.6466,132850.0
2025-05-20 10:15:00,124.75,124.91,124.69,124.75,75666.0,122.6466,122.8039,122.5877,122.6466,75666.0
2025-05-20 10:20:00,124.76,124.78,124.42,124.45,78897.0,122.6565,122.6761,122.3222,122.3517,78897.0
2025-05-20 10:25:00,124.45,124.55,124.35,124.45,99723.0,122.3517,122.45,122.2534,122.3517,99723.0
2025-05-20 10:30:00,124.45,124.56,124.27,124.51,87724.0,122.3517,122.4598,122.1747,122.4107,87724.0
2025-05-20 10:35:00,124.5,124.53,124.15,124.46,67014.0,122.4009,122.4304,122.0568,122.3615,67014.0
2025-05-20 10:40:00,124.47,124.48,124.23,124.48,55198.0,122.3714,122.3812,122.1354,122.3812,55198.0
2025-05-20 10:45:00,124.45,124.52,124.23,124.35,58792.0,122.3517,122.4205,122.1354,122.2534,58792.0
2025-05-20 10:50:00,124.33,124.67,124.28,124.65,79778.0,122.2337,122.568,122.1846,122.5483,79778.0
2025-05-20 10:55:00,124.65,124.72,124.51,124.52,108716.0,122.5483,122.6172,122.4107,122.4205,108716.0
2025-05-20 11:00:00,124.54,124.56,124.4,124.54,87671.0,122.4402,122.4598,122.3025,122.4402,87671.0
2025-05-20 11:05:00,124.53,124.73,124.51,124.72,55210.0,122.4304,122.627,122.4107,122.6172,55210.0
2025-05-20 11:10:00,124.7,124.88,124.68,124.81,60214.0,122.5975,122.7745,122.5778,122.7056,60214.0
2025-05-20 11:15:00,124.81,124.86,124.72,124.8,36545.0,122.7056,122.7548,122.6172,122.6958,36545.0
2025-05-20 11:20:00,124.79,124.84,124.73,124.8,33346.0,122.686,122.7351,122.627,122.6958,33346.0
2025-05-20 11:25:00,124.79,124.89,124.75,124.77,49031.0,122.686,122.7843,122.6466,122.6663,49031.0
2025-05-20 11:30:00,124.79,124.88,124.69,124.74,54227.0,122.686,122.7745,122.5877,122.6368,54227.0
2025-05-20 11:35:00,124.74,124.74,124.47,124.55,50611.0,122.6368,122.6368,122.3714,122.45,50611.0
2025-05-20 11:40:00,124.56,124.69,124.5,124.52,41764.0,122.4598,122.5877,122.4009,122.4205,41764.0
2025-05-20 11:45:00,124.5,124.56,124.44,124.54,22324.0,122.4009,122.4598,122.3419,122.4402,22324.0
2025-05-20 11:50:00,124.54,124.56,124.45,124.48,29129.0,122.4402,122.4598,122.3517,122.3812,29129.0
2025-05-20 11:55:00,124.49,124.7,124.47,124.64,33889.0,122.391,122.5975,122.3714,122.5385,33889.0
2025-05-20 12:00:00,124.61,124.67,124.54,124.56,28232.0,122.509,122.568,122.4402,122.4598,28232.0
2025-05-20 12:05:00,124.57,124.64,124.52,124.6,29891.0,122.4697,122.5385,122.4205,122.4992,29891.0
2025-05-20 12:10:00,124.58,124.59,124.42,124.44,21958.0,122.4795,122.4893,122.3222,122.3419,21958.0
2025-05-20 12:15:00,124.46,124.5,124.4,124.48,30258.0,122.3615,122.4009,122.3025,122.3812,30258.0
2025-05-20 12:20:00,124.48,124.52,124.37,124.37,33454.0,122.3812,122.4205,122.2731,122.2731,33454.0
2025-05-20 12:25:00,124.38,124.46,124.33,124.4,30202.0,122.2829,122.3615,122.2337,122.3025,30202.0
2025-05-20 12:30:00,124.39,124.59,124.39,124.52,38121.0,122.2927,122.4893,122.2927,122.4205,38121.0
2025-05-20 12:35:00,124.54,124.61,124.54,124.56,15721.0,122.4402,122.509,122.4402,122.4598,15721.0
2025-05-20 12:40:00,124.58,124.65,124.51,124.62,38308.0,122.4795,122.5483,122.4107,122.5188,38308.0
2025-05-20 12:45:00,124.62,124.68,124.53,124.65,43662.0,122.5188,122.5778,122.4304,122.5483,43662.0
2025-05-20 12:50:00,124.64,124.66,124.54,124.6,23351.0,122.5385,122.5582,122.4402,122.4992,23351.0
2025-05-20 12:55:00,124.59,124.64,124.56,124.63,22404.0,122.4893,122.5385,122.4598,122.5287,22404.0
2025-05-20 13:00:00,124.64,124.76,124.62,124.72,60195.0,122.5385,122.6565,122.5188,122.6172,60195.0
2025-05-20 13:05:00,124.72,124.74,124.69,124.72,30359.0,122.6172,122.6368,122.5877,122.6172,30359.0
2025-05-20 13:10:00,124.72,124.81,124.65,124.81,40760.0,122.6172,122.7056,122.5483,122.7056,40760.0
2025-05-20 13:15:00,124.8,124.81,124.69,124.71,45965.0,122.6958,122.7056,122.5877,122.6073,45965.0
2025-05-20 13:20:00,124.71,124.74,124.67,124.68,41486.0,122.6073,122.6368,122.568,122.5778,41486.0
2025-05-20 13:25:00,124.68,124.75,124.65,124.72,78272.0,122.5778,122.6466,122.5483,122.6172,78272.0
2025-05-20 13:30:00,124.75,124.76,124.61,124.63,34788.0,122.6466,122.6565,122.509,122.5287,34788.0
2025-05-20 13:35:00,124.63,124.86,124.61,124.75,76086.0,122.5287,122.7548,122.509,122.6466,76086.0
2025-05-20 13:40:00,124.75,124.79,124.65,124.7,31603.0,122.6466,122.686,122.5483,122.5975,31603.0
2025-05-20 13:45:00,124.71,124.8,124.66,124.73,36876.0,122.6073,122.6958,122.5582,122.627,36876.0
2025-05-20 13:50:00,124.73,124.82,124.71,124.82,25817.0,122.627,122.7155,122.6073,122.7155,25817.0
2025-05-20 13:55:00,124.81,124.89,124.78,124.87,40399.0,122.7056,122.7843,122.6761,122.7646,40399.0
2025-05-20 14:00:00,124.86,124.99,124.81,124.97,57684.0,122.7548,122.8826,122.7056,122.8629,57684.0
2025-05-20 14:05:00,124.98,125.07,124.94,124.96,76663.0,122.8728,122.9612,122.8334,122.8531,76663.0
2025-05-20 14:10:00,124.95,125.04,124.9,124.92,71721.0,122.8433,122.9318,122.7941,122.8138,71721.0
2025-05-20 14:15:00,124.93,124.94,124.85,124.91,30208.0,122.8236,122.8334,122.745,122.8039,30208.0
2025-05-20 14:20:00,124.9,124.93,124.74,124.83,43291.0,122.7941,122.8236,122.6368,122.7253,43291.0
2025-05-20 14:25:00,124.82,124.82,124.59,124.66,32641.0,122.7155,122.7155,122.4893,122.5582,32641.0
2025-05-20 14:30:00,124.66,124.79,124.64,124.79,24594.0,122.5582,122.686,122.5385,122.686,24594.0
2025-05-20 14:35:00,124.78,124.93,124.77,124.88,27619.0,122.6761,122.8236,122.6663,122.7745,27619.0
2025-05-20 14:40:00,124.88,124.92,124.76,124.92,18230.0,122.7745,122.8138,122.6565,122.8138,18230.0
2025-05-20 14:45:00,124.93,124.96,124.85,124.86,30438.0,122.8236,122.8531,122.745,122.7548,30438.0
2025-05-20 14:50:00,124.88,124.91,124.77,124.81,41156.0,122.7745,122.8039,122.6663,122.7056,41156.0
2025-05-20 14:55:00,124.81,124.81,124.71,124.72,41868.0,122.7056,122.7056,122.6073,122.6172,41868.0
2025-05-20 15:00:00,124.72,124.72,124.54,124.56,40333.0,122.6172,122.6172,122.4402,122.4598,40333.0
2025-05-20 15:05:00,124.56,124.74,124.51,124.73,27284.0,122.4598,122.6368,122.4107,122.627,27284.0
2025-05-20 15:10:00,124.73,124.79,124.65,124.77,37463.0,122.627,122.686,122.5483,122.6663,37463.0
2025-05-20 15:15:00,124.76,124.84,124.74,124.81,30124.0,122.6565,122.7351,122.6368,122.7056,30124.0
2025-05-20 15:20:00,124.82,124.92,124.82,124.91,54785.0,122.7155,122.8138,122.7155,122.8039,54785.0
2025-05-20 15:25:00,124.91,124.92,124.87,124.89,37869.0,122.8039,122.8138,122.7646,122.7843,37869.0
2025-05-20 15:30:00,124.9,125.05,124.9,125.04,47399.0,122.7941,122.9416,122.7941,122.9318,47399.0
2025-05-20 15:35:00,125.05,125.06,124.96,125.05,45150.0,122.9416,122.9514,122.8531,122.9416,45150.0
2025-05-20 15:40:00,125.05,125.08,124.97,124.98,63654.0,122.9416,122.9711,122.8629,122.8728,63654.0
2025-05-20 15:45:00,124.99,125.05,124.96,124.99,68342.0,122.8826,122.9416,122.8531,122.8826,68342.0
2025-05-20 15:50:00,124.99,125.15,124.9,125.09,119563.0,122.8826,123.0399,122.7941,122.9809,119563.0
2025-05-20 15:55:00,125.09,125.2,125.0,125.18,275988.0,122.9809,123.0891,122.8924,123.0694,275988.0
2025-05-21 09:30:00,125.56,125.71,125.25,125.39,229326.0,123.443,123.5905,123.1382,123.2759,229326.0
2025-05-21 09:35:00,125.43,126.06,125.38,125.8,242039.0,123.3152,123.9346,123.266,123.6789,242039.0
2025-05-21 09:40:00,125.8,125.87,125.49,125.56,75121.0,123.6789,123.7478,123.3742,123.443,75121.0
2025-05-21 09:45:00,125.58,125.61,125.3,125.34,130060.0,123.4627,123.4921,123.1874,123.2267,130060.0
2025-05-21 09:50:00,125.34,125.38,124.74,124.78,200110.0,123.2267,123.266,122.6368,122.6761,200110.0
2025-05-21 09:55:00,124.78,124.92,124.47,124.53,244051.0,122.6761,122.8138,122.3714,122.4304,244051.0
2025-05-21 10:00:00,124.54,124.82,124.39,124.44,113918.0,122.4402,122.7155,122.2927,122.3419,113918.0
2025-05-21 10:05:00,124.47,124.51,124.1,124.25,133465.0,122.3714,122.4107,122.0076,122.1551,133465.0
2025-05-21 10:10:00,124.25,124.38,123.97,124.36,169033.0,122.1551,122.2829,121.8798,122.2632,169033.0
2025-05-21 10:15:00,124.39,124.44,124.1,124.18,75428.0,122.2927,122.3419,122.0076,122.0863,75428.0
2025-05-21 10:20:00,124.2,124.39,124.15,124.24,74154.0,122.1059,122.2927,122.0568,122.1452,74154.0
2025-05-21 10:25:00,124.24,124.51,124.16,124.51,100330.0,122.1452,122.4107,122.0666,122.4107,100330.0
2025-05-21 10:30:00,124.52,124.62,124.4,124.48,109429.0,122.4205,122.5188,122.3025,122.3812,109429.0
2025-05-21 10:35:00,124.5,124.61,124.35,124.54,73793.0,122.4009,122.509,122.2534,122.4402,73793.0
2025-05-21 10:40:00,124.52,124.56,124.34,124.48,69676.0,122.4205,122.4598,122.2436,122.3812,69676.0
2025-05-21 10:45:00,124.49,124.5,124.27,124.44,59736.0,122.391,122.4009,122.1747,122.3419,59736.0
2025-05-21 10:50:00,124.44,124.45,124.25,124.29,29754.0,122.3419,122.3517,122.1551,122.1944,29754.0
2025-05-21 10:55:00,124.27,124.46,124.26,124.43,43131.0,122.1747,122.3615,122.1649,122.332,43131.0
2025-05-21 11:00:00,124.44,124.46,124.18,124.2,63199.0,122.3419,122.3615,122.0863,122.1059,63199.0
2025-05-21 11:05:00,124.19,124.41,124.19,124.34,48605.0,122.0961,122.3124,122.0961,122.2436,48605.0
2025-05-21 11:10:00,124.34,124.34,124.21,124.26,38411.0,122.2436,122.2436,122.1157,122.1649,38411.0
2025-05-21 11:15:00,124.26,124.27,124.09,124.1,38178.0,122.1649,122.1747,121.9978,122.0076,38178.0
2025-05-21 11:20:00,124.09,124.23,124.05,124.23,76036.0,121.9978,122.1354,121.9584,122.1354,76036.0
2025-05-21 11:25:00,124.23,124.25,123.88,123.95,97255.0,122.1354,122.1551,121.7913,121.8601,97255.0
2025-05-21 11:30:00,123.97,124.04,123.92,123.97,58087.0,121.8798,121.9486,121.8306,121.8798,58087.0
2025-05-21 11:35:00,123.99,124.05,123.76,123.86,136207.0,121.8995,121.9584,121.6733,121.7717,136207.0
2025-05-21 11:40:00,123.87,123.96,123.82,123.93,60162.0,121.7815,121.87,121.7323,121.8405,60162.0
2025-05-21 11:45:00,123.95,124.07,123.86,124.07,44795.0,121.8601,121.9781,121.7717,121.9781,44795.0
2025-05-21 11:50:00,124.06,124.14,124.03,124.09,47677.0,121.9683,122.0469,121.9388,121.9978,47677.0
2025-05-21 11:55:00,124.08,124.2,124.03,124.19,63855.0,121.9879,122.1059,121.9388,122.0961,63855.0
2025-05-21 12:00:00,124.2,124.25,124.07,124.23,101067.0,122.1059,122.1551,121.9781,122.1354,101067.0
2025-05-21 12:05:00,124.25,124.48,124.23,124.41,88160.0,122.1551,122.3812,122.1354,122.3124,88160.0
2025-05-21 12:10:00,124.41,124.43,124.27,124.28,29793.0,122.3124,122.332,122.1747,122.1846,29793.0
2025-05-21 12:15:00,124.28,124.29,124.12,124.15,35949.0,122.1846,122.1944,122.0273,122.0568,35949.0
2025-05-21 12:20:00,124.15,124.25,124.09,124.23,30198.0,122.0568,122.1551,121.9978,122.1354,30198.0
2025-05-21 12:25:00,124.24,124.29,124.16,124.18,22984.0,122.1452,122.1944,122.0666,122.0863,22984.0
2025-05-21 12:30:00,124.18,124.35,124.17,124.35,30095.0,122.0863,122.2534,122.0764,122.2534,30095.0
2025-05-21 12:35:00,124.36,124.41,124.34,124.37,29380.0,122.2632,122.3124,122.2436,122.2731,29380.0
2025-05-21 12:40:00,124.38,124.48,124.34,124.46,61435.0,122.2829,122.3812,122.2436,122.3615,61435.0
2025-05-21 12:45:00,124.47,124.61,124.36,124.61,73876.0,122.3714,122.509,122.2632,122.509,73876.0
2025-05-21 12:50:00,124.61,124.66,124.52,124.52,100936.0,122.509,122.5582,122.4205,122.4205,100936.0
2025-05-21 12:55:00,124.51,124.53,124.32,124.33,30084.0,122.4107,122.4304,122.2239,122.2337,30084.0
2025-05-21 13:00:00,124.33,124.4,124.29,124.39,25681.0,122.2337,122.3025,122.1944,122.2927,25681.0
2025-05-21 13:05:00,124.41,124.5,124.32,124.32,23343.0,122.3124,122.4009,122.2239,122.2239,23343.0
2025-05-21 13:10:00,124.3,124.4,124.24,124.37,17368.0,122.2042,122.3025,122.1452,122.2731,17368.0
2025-05-21 13:15:00,124.39,124.39,123.98,124.08,67304.0,122.2927,122.2927,121.8896,121.9879,67304.0
2025-05-21 13:20:00,124.11,124.11,123.84,123.93,79679.0,122.0174,122.0174,121.752,121.8405,79679.0
2025-05-21 13:25:00,123.92,123.96,123.62,123.62,126631.0,121.8306,121.87,121.5357,121.5357,126631.0
2025-05-21 13:30:00,123.63,123.96,123.46,123.9,94340.0,121.5455,121.87,121.3784,121.811,94340.0
2025-05-21 13:35:00,123.89,124.27,123.78,124.27,107726.0,121.8011,122.1747,121.693,122.1747,107726.0
2025-05-21 13:40:00,124.26,124.28,123.96,124.04,30590.0,122.1649,122.1846,121.87,121.9486,30590.0
2025-05-21 13:45:00,124.05,124.11,123.86,123.89,95880.0,121.9584,122.0174,121.7717,121.8011,95880.0
2025-05-21 13:50:00,123.85,123.98,123.76,123.82,84235.0,121.7618,121.8896,121.6733,121.7323,84235.0
2025-05-21 13:55:00,123.82,123.85,123.69,123.85,54447.0,121.7323,121.7618,121.6045,121.7618,54447.0
2025-05-21 14:00:00,123.87,123.9,123.69,123.72,33294.0,121.7815,121.811,121.6045,121.634,33294.0
2025-05-21 14:05:00,123.73,123.92,123.69,123.9,14617.0,121.6438,121.8306,121.6045,121.811,14617.0
2025-05-21 14:10:00,123.91,123.91,123.62,123.72,26152.0,121.8208,121.8208,121.5357,121.634,26152.0
2025-05-21 14:15:00,123.69,123.78,123.62,123.68,31450.0,121.6045,121.693,121.5357,121.5947,31450.0
2025-05-21 14:20:00,123.66,123.69,123.53,123.61,22190.0,121.575,121.6045,121.4472,121.5259,22190.0
2025-05-21 14:25:00,123.6,123.77,123.6,123.74,37238.0,121.516,121.6832,121.516,121.6537,37238.0
2025-05-21 14:30:00,123.73,123.86,123.73,123.85,19242.0,121.6438,121.7717,121.6438,121.7618,19242.0
2025-05-21 14:35:00,123.84,123.86,123.66,123.76,27879.0,121.752,121.7717,121.575,121.6733,27879.0
2025-05-21 14:40:00,123.76,123.9,123.72,123.9,22777.0,121.6733,121.811,121.634,121.811,22777.0
2025-05-21 14:45:00,123.88,123.89,123.61,123.61,28474.0,121.7913,121.8011,121.5259,121.5259,28474.0
2025-05-21 14:50:00,123.63,123.66,123.55,123.59,31217.0,121.5455,121.575,121.4669,121.5062,31217.0
2025-05-21 14:55:00,123.59,123.59,123.27,123.29,116062.0,121.5062,121.5062,121.1916,121.2113,116062.0
2025-05-21 15:00:00,123.31,123.39,123.27,123.28,39946.0,121.2309,121.3096,121.1916,121.2014,39946.0
2025-05-21 15:05:00,123.26,123.36,123.03,123.07,54904.0,121.1818,121.2801,120.9556,120.995,54904.0
2025-05-21 15:10:00,123.06,123.09,122.89,123.06,88794.0,120.9851,121.0146,120.818,120.9851,88794.0
2025-05-21 15:15:00,123.06,123.16,122.99,123.11,82394.0,120.9851,121.0835,120.9163,121.0343,82394.0
2025-05-21 15:20:00,123.11,123.12,122.82,122.86,85797.0,121.0343,121.0441,120.7492,120.7885,85797.0
2025-05-21 15:25:00,122.85,122.96,122.77,122.9,58839.0,120.7787,120.8868,120.7,120.8278,58839.0
2025-05-21 15:30:00,122.9,123.15,122.86,123.15,103136.0,120.8278,121.0736,120.7885,121.0736,103136.0
2025-05-21 15:35:00,123.16,123.35,123.15,123.35,67990.0,121.0835,121.2702,121.0736,121.2702,67990.0
2025-05-21 15:40:00,123.34,123.44,123.29,123.42,86007.0,121.2604,121.3587,121.2113,121.3391,86007.0
2025-05-21 15:45:00,123.41,123.48,123.32,123.41,86832.0,121.3292,121.3981,121.2408,121.3292,86832.0
2025-05-21 15:50:00,123.41,123.66,123.41,123.52,145042.0,121.3292,121.575,121.3292,121.4374,145042.0
2025-05-21 15:55:00,123.53,123.61,123.43,123.56,371980.0,121.4472,121.5259,121.3489,121.4767,371980.0
2025-05-22 09:30:00,121.49,122.17,121.22,121.74,264982.0,119.4416,120.1101,119.1762,119.6874,264982.0
2025-05-22 09:35:00,121.71,121.98,120.96,121.12,328235.0,119.6579,119.9233,118.9205,119.0778,328235.0
2025-05-22 09:40:00,121.18,121.4,120.92,121.05,169624.0,119.1368,119.3531,118.8812,119.009,169624.0
2025-05-22 09:45:00,121.1,121.25,121.04,121.11,103131.0,119.0582,119.2057,118.9992,119.068,103131.0
2025-05-22 09:50:00,121.12,121.5,121.03,121.48,105960.0,119.0778,119.4514,118.9894,119.4318,105960.0
2025-05-22 09:55:00,121.48,121.61,121.27,121.34,161974.0,119.4318,119.5596,119.2253,119.2941,161974.0
2025-05-22 10:00:00,121.33,121.61,121.32,121.51,120699.0,119.2843,119.5596,119.2745,119.4613,120699.0
2025-05-22 10:05:00,121.5,121.57,121.36,121.37,91166.0,119.4514,119.5203,119.3138,119.3236,91166.0
2025-05-22 10:10:00,121.36,121.38,121.17,121.23,113650.0,119.3138,119.3335,119.127,119.186,113650.0
2025-05-22 10:15:00,121.23,121.47,121.17,121.45,55816.0,119.186,119.4219,119.127,119.4023,55816.0
2025-05-22 10:20:00,121.47,121.62,121.3,121.31,86528.0,119.4219,119.5694,119.2548,119.2646,86528.0
2025-05-22 10:25:00,121.33,121.67,121.3,121.55,69039.0,119.2843,119.6186,119.2548,119.5006,69039.0
2025-05-22 10:30:00,121.52,121.66,121.37,121.43,115824.0,119.4711,119.6087,119.3236,119.3826,115824.0
2025-05-22 10:35:00,121.45,121.56,121.28,121.32,64147.0,119.4023,119.5104,119.2352,119.2745,64147.0
2025-05-22 10:40:00,121.32,121.52,121.29,121.39,83787.0,119.2745,119.4711,119.245,119.3433,83787.0
2025-05-22 10:45:00,121.38,121.51,121.27,121.47,55167.0,119.3335,119.4613,119.2253,119.4219,55167.0
2025-05-22 10:50:00,121.49,121.5,121.36,121.38,67920.0,119.4416,119.4514,119.3138,119.3335,67920.0
2025-05-22 10:55:00,121.37,121.38,121.11,121.36,101066.0,119.3236,119.3335,119.068,119.3138,101066.0
2025-05-22 11:00:00,121.38,121.46,121.29,121.3,74860.0,119.3335,119.4121,119.245,119.2548,74860.0
2025-05-22 11:05:00,121.31,121.32,121.15,121.21,57809.0,119.2646,119.2745,119.1073,119.1663,57809.0
2025-05-22 11:10:00,121.19,121.28,121.07,121.22,62784.0,119.1467,119.2352,119.0287,119.1762,62784.0
2025-05-22 11:15:00,121.22,121.36,121.16,121.36,64124.0,119.1762,119.3138,119.1172,119.3138,64124.0
2025-05-22 11:20:00,121.36,121.47,121.25,121.37,62469.0,119.3138,119.4219,119.2057,119.3236,62469.0
2025-05-22 11:25:00,121.39,121.39,121.11,121.14,193978.0,119.3433,119.3433,119.068,119.0975,193978.0
2025-05-22 11:30:00,121.14,121.36,121.12,121.33,73375.0,119.0975,119.3138,119.0778,119.2843,73375.0
2025-05-22 11:35:00,121.34,121.59,121.34,121.42,71302.0,119.2941,119.5399,119.2941,119.3728,71302.0
2025-05-22 11:40:00,121.42,121.5,121.3,121.39,122542.0,119.3728,119.4514,119.2548,119.3433,122542.0
2025-05-22 11:45:00,121.4,121.45,121.2,121.3,58342.0,119.3531,119.4023,119.1565,119.2548,58342.0
2025-05-22 11:50:00,121.27,121.45,121.24,121.4,46527.0,119.2253,119.4023,119.1958,119.3531,46527.0
2025-05-22 11:55:00,121.41,121.6,121.36,121.48,105862.0,119.363,119.5498,119.3138,119.4318,105862.0
2025-05-22 12:00:00,121.5,121.58,121.45,121.5,46927.0,119.4514,119.5301,119.4023,119.4514,46927.0
2025-05-22 12:05:00,121.49,121.55,121.39,121.52,44827.0,119.4416,119.5006,119.3433,119.4711,44827.0
2025-05-22 12:10:00,121.53,121.72,121.51,121.71,65416.0,119.4809,119.6677,119.4613,119.6579,65416.0
2025-05-22 12:15:00,121.72,121.74,121.62,121.62,55941.0,119.6677,119.6874,119.5694,119.5694,55941.0
2025-05-22 12:20:00,121.62,121.65,121.44,121.46,78590.0,119.5694,119.5989,119.3925,119.4121,78590.0
2025-05-22 12:25:00,121.47,121.53,121.45,121.49,24807.0,119.4219,119.4809,119.4023,119.4416,24807.0
2025-05-22 12:30:00,121.5,121.52,121.43,121.47,31835.0,119.4514,119.4711,119.3826,119.4219,31835.0
2025-05-22 12:35:00,121.48,121.51,121.41,121.46,23894.0,119.4318,119.4613,119.363,119.4121,23894.0
2025-05-22 12:40:00,121.48,121.49,121.35,121.37,46339.0,119.4318,119.4416,119.304,119.3236,46339.0
2025-05-22 12:45:00,121.38,121.42,121.24,121.26,57942.0,119.3335,119.3728,119.1958,119.2155,57942.0
2025-05-22 12:50:00,121.28,121.31,121.21,121.31,52318.0,119.2352,119.2646,119.1663,119.2646,52318.0
2025-05-22 12:55:00,121.33,121.34,121.05,121.06,63830.0,119.2843,119.2941,119.009,119.0189,63830.0
2025-05-22 13:00:00,121.05,121.16,121.01,121.14,36101.0,119.009,119.1172,118.9697,119.0975,36101.0
2025-05-22 13:05:00,121.14,121.16,121.05,121.07,32643.0,119.0975,119.1172,119.009,119.0287,32643.0
2025-05-22 13:10:00,121.08,121.13,120.97,121.05,76018.0,119.0385,119.0877,118.9304,119.009,76018.0
2025-05-22 13:15:00,121.07,121.32,121.06,121.31,34070.0,119.0287,119.2745,119.0189,119.2646,34070.0
2025-05-22 13:20:00,121.31,121.4,121.29,121.39,29090.0,119.2646,119.3531,119.245,119.3433,29090.0
2025-05-22 13:25:00,121.39,121.41,121.32,121.32,34231.0,119.3433,119.363,119.2745,119.2745,34231.0
2025-05-22 13:30:00,121.34,121.44,121.3,121.43,39961.0,119.2941,119.3925,119.2548,119.3826,39961.0
2025-05-22 13:35:00,121.44,121.49,121.39,121.45,23333.0,119.3925,119.4416,119.3433,119.4023,23333.0
2025-05-22 13:40:00,121.43,121.55,121.42,121.51,35646.0,119.3826,119.5006,119.3728,119.4613,35646.0
2025-05-22 13:45:00,121.51,121.55,121.46,121.54,26169.0,119.4613,119.5006,119.4121,119.4908,26169.0
2025-05-22 13:50:00,121.54,121.6,121.51,121.59,43346.0,119.4908,119.5498,119.4613,119.5399,43346.0
2025-05-22 13:55:00,121.58,121.68,121.56,121.57,45244.0,119.5301,119.6284,119.5104,119.5203,45244.0
2025-05-22 14:00:00,121.59,121.67,121.54,121.67,25845.0,119.5399,119.6186,119.4908,119.6186,25845.0
2025-05-22 14:05:00,121.65,121.68,121.6,121.62,22892.0,119.5989,119.6284,119.5498,119.5694,22892.0
2025-05-22 14:10:00,121.62,121.65,121.54,121.65,21186.0,119.5694,119.5989,119.4908,119.5989,21186.0
2025-05-22 14:15:00,121.65,121.68,121.62,121.65,26520.0,119.5989,119.6284,119.5694,119.5989,26520.0
2025-05-22 14:20:00,121.64,121.7,121.62,121.68,25018.0,119.5891,119.6481,119.5694,119.6284,25018.0
2025-05-22 14:25:00,121.68,121.72,121.63,121.65,38467.0,119.6284,119.6677,119.5792,119.5989,38467.0
2025-05-22 14:30:00,121.64,121.74,121.61,121.71,24255.0,119.5891,119.6874,119.5596,119.6579,24255.0
2025-05-22 14:35:00,121.73,121.73,121.59,121.61,30332.0,119.6776,119.6776,119.5399,119.5596,30332.0
2025-05-22 14:40:00,121.61,121.66,121.54,121.64,25562.0,119.5596,119.6087,119.4908,119.5891,25562.0
2025-05-22 14:45:00,121.64,121.71,121.62,121.63,25537.0,119.5891,119.6579,119.5694,119.5792,25537.0
2025-05-22 14:50:00,121.62,121.68,121.62,121.63,21280.0,119.5694,119.6284,119.5694,119.5792,21280.0
2025-05-22 14:55:00,121.64,121.65,121.56,121.58,23863.0,119.5891,119.5989,119.5104,119.5301,23863.0
2025-05-22 15:00:00,121.57,121.63,121.55,121.62,32549.0,119.5203,119.5792,119.5006,119.5694,32549.0
2025-05-22 15:05:00,121.62,121.65,121.59,121.59,32446.0,119.5694,119.5989,119.5399,119.5399,32446.0
2025-05-22 15:10:00,121.58,121.66,121.56,121.66,33126.0,119.5301,119.6087,119.5104,119.6087,33126.0
2025-05-22 15:15:00,121.66,121.67,121.55,121.56,30998.0,119.6087,119.6186,119.5006,119.5104,30998.0
2025-05-22 15:20:00,121.56,121.67,121.55,121.66,39583.0,119.5104,119.6186,119.5006,119.6087,39583.0
2025-05-22 15:25:00,121.64,121.7,121.63,121.67,31165.0,119.5891,119.6481,119.5792,119.6186,31165.0
2025-05-22 15:30:00,121.67,121.71,121.63,121.7,59887.0,119.6186,119.6579,119.5792,119.6481,59887.0
2025-05-22 15:35:00,121.69,121.72,121.65,121.65,48846.0,119.6382,119.6677,119.5989,119.5989,48846.0
2025-05-22 15:40:00,121.64,121.7,121.56,121.58,62439.0,119.5891,119.6481,119.5104,119.5301,62439.0
2025-05-22 15:45:00,121.57,121.6,121.47,121.56,105996.0,119.5203,119.5498,119.4219,119.5104,105996.0
2025-05-22 15:50:00,121.56,121.64,121.47,121.58,133495.0,119.5104,119.5891,119.4219,119.5301,133495.0
2025-05-22 15:55:00,121.59,121.62,121.43,121.46,312771.0,119.5399,119.5694,119.3826,119.4121,312771.0
2025-05-23 09:30:00,119.58,120.63,119.28,120.62,389114.0,117.5638,118.5961,117.2689,118.5863,389114.0
2025-05-23 09:35:00,120.6,120.98,120.54,120.54,179105.0,118.5666,118.9402,118.5076,118.5076,179105.0
2025-05-23 09:40:00,120.5,120.53,120.27,120.46,104279.0,118.4683,118.4978,118.2422,118.429,104279.0
2025-05-23 09:45:00,120.47,120.47,120.22,120.34,79632.0,118.4388,118.4388,118.193,118.311,79632.0
2025-05-23 09:50:00,120.35,120.95,120.35,120.74,85616.0,118.3208,118.9107,118.3208,118.7043,85616.0
2025-05-23 09:55:00,120.74,120.83,120.6,120.64,70139.0,118.7043,118.7927,118.5666,118.6059,70139.0
2025-05-23 10:00:00,120.64,120.85,120.54,120.66,63027.0,118.6059,118.8124,118.5076,118.6256,63027.0
2025-05-23 10:05:00,120.67,120.68,120.44,120.61,61730.0,118.6354,118.6453,118.4093,118.5764,61730.0
2025-05-23 10:10:00,120.61,120.86,120.43,120.84,40773.0,118.5764,118.8222,118.3995,118.8026,40773.0
2025-05-23 10:15:00,120.83,120.9,120.7,120.85,44441.0,118.7927,118.8616,118.6649,118.8124,44441.0
2025-05-23 10:20:00,120.87,121.05,120.62,121.02,96564.0,118.8321,119.009,118.5863,118.9795,96564.0
2025-05-23 10:25:00,121.04,121.04,120.65,120.76,31215.0,118.9992,118.9992,118.6158,118.7239,31215.0
2025-05-23 10:30:00,120.73,120.79,120.63,120.73,51148.0,118.6944,118.7534,118.5961,118.6944,51148.0
2025-05-23 10:35:00,120.76,120.92,120.7,120.84,28351.0,118.7239,118.8812,118.6649,118.8026,28351.0
2025-05-23 10:40:00,120.83,120.97,120.8,120.92,120877.0,118.7927,118.9304,118.7632,118.8812,120877.0
2025-05-23 10:45:00,120.92,121.04,120.82,120.92,44843.0,118.8812,118.9992,118.7829,118.8812,44843.0
2025-05-23 10:50:00,120.92,120.92,120.6,120.61,34375.0,118.8812,118.8812,118.5666,118.5764,34375.0
2025-05-23 10:55:00,120.6,120.69,120.54,120.56,33658.0,118.5666,118.6551,118.5076,118.5273,33658.0
2025-05-23 11:00:00,120.57,120.87,120.56,120.78,34487.0,118.5371,118.8321,118.5273,118.7436,34487.0
2025-05-23 11:05:00,120.76,120.79,120.58,120.74,17695.0,118.7239,118.7534,118.547,118.7043,17695.0
2025-05-23 11:10:00,120.73,120.76,120.61,120.62,33455.0,118.6944,118.7239,118.5764,118.5863,33455.0
2025-05-23 11:15:00,120.61,120.69,120.52,120.57,45936.0,118.5764,118.6551,118.488,118.5371,45936.0
2025-05-23 11:20:00,120.55,120.7,120.53,120.64,19493.0,118.5175,118.6649,118.4978,118.6059,19493.0
2025-05-23 11:25:00,120.64,120.66,120.51,120.56,32298.0,118.6059,118.6256,118.4781,118.5273,32298.0
2025-05-23 11:30:00,120.55,120.65,120.53,120.62,26388.0,118.5175,118.6158,118.4978,118.5863,26388.0
2025-05-23 11:35:00,120.63,120.81,120.57,120.7,66732.0,118.5961,118.7731,118.5371,118.6649,66732.0
2025-05-23 11:40:00,120.7,120.9,120.69,120.87,87146.0,118.6649,118.8616,118.6551,118.8321,87146.0
2025-05-23 11:45:00,120.88,120.88,120.72,120.74,18069.0,118.8419,118.8419,118.6846,118.7043,18069.0
2025-05-23 11:50:00,120.76,120.78,120.54,120.58,31048.0,118.7239,118.7436,118.5076,118.547,31048.0
2025-05-23 11:55:00,120.57,120.58,120.37,120.42,39376.0,118.5371,118.547,118.3405,118.3897,39376.0
2025-05-23 12:00:00,120.42,120.53,120.28,120.32,42730.0,118.3897,118.4978,118.252,118.2913,42730.0
2025-05-23 12:05:00,120.3,120.49,120.3,120.44,31629.0,118.2717,118.4585,118.2717,118.4093,31629.0
2025-05-23 12:10:00,120.44,120.47,120.32,120.36,27026.0,118.4093,118.4388,118.2913,118.3307,27026.0
2025-05-23 12:15:00,120.36,120.4,120.28,120.38,31561.0,118.3307,118.37,118.252,118.3503,31561.0
2025-05-23 12:20:00,120.38,120.4,120.32,120.38,30598.0,118.3503,118.37,118.2913,118.3503,30598.0
2025-05-23 12:25:00,120.38,120.5,120.37,120.46,197425.0,118.3503,118.4683,118.3405,118.429,197425.0
2025-05-23 12:30:00,120.45,120.46,120.28,120.39,22550.0,118.4191,118.429,118.252,118.3602,22550.0
2025-05-23 12:35:00,120.38,120.58,120.38,120.57,31147.0,118.3503,118.547,118.3503,118.5371,31147.0
2025-05-23 12:40:00,120.55,120.57,120.45,120.45,9911.0,118.5175,118.5371,118.4191,118.4191,9911.0
2025-05-23 12:45:00,120.49,120.55,120.48,120.54,11293.0,118.4585,118.5175,118.4486,118.5076,11293.0
2025-05-23 12:50:00,120.54,120.55,120.43,120.49,18650.0,118.5076,118.5175,118.3995,118.4585,18650.0
2025-05-23 12:55:00,120.5,120.53,120.45,120.5,22512.0,118.4683,118.4978,118.4191,118.4683,22512.0
2025-05-23 13:00:00,120.51,120.68,120.48,120.65,36293.0,118.4781,118.6453,118.4486,118.6158,36293.0
2025-05-23 13:05:00,120.64,120.72,120.62,120.71,15901.0,118.6059,118.6846,118.5863,118.6748,15901.0
2025-05-23 13:10:00,120.7,120.83,120.7,120.79,36764.0,118.6649,118.7927,118.6649,118.7534,36764.0
2025-05-23 13:15:00,120.77,120.83,120.76,120.77,14246.0,118.7337,118.7927,118.7239,118.7337,14246.0
2025-05-23 13:20:00,120.79,120.85,120.74,120.79,37943.0,118.7534,118.8124,118.7043,118.7534,37943.0
2025-05-23 13:25:00,120.79,120.82,120.73,120.8,11302.0,118.7534,118.7829,118.6944,118.7632,11302.0
2025-05-23 13:30:00,120.79,120.79,120.67,120.7,29180.0,118.7534,118.7534,118.6354,118.6649,29180.0
2025-05-23 13:35:00,120.69,120.7,120.64,120.66,11935.0,118.6551,118.6649,118.6059,118.6256,11935.0
2025-05-23 13:40:00,120.66,120.67,120.59,120.67,20477.0,118.6256,118.6354,118.5568,118.6354,20477.0
2025-05-23 13:45:00,120.66,120.75,120.63,120.72,18670.0,118.6256,118.7141,118.5961,118.6846,18670.0
2025-05-23 13:50:00,120.72,120.83,120.72,120.8,60553.0,118.6846,118.7927,118.6846,118.7632,60553.0
2025-05-23 13:55:00,120.8,120.82,120.68,120.68,19363.0,118.7632,118.7829,118.6453,118.6453,19363.0
2025-05-23 14:00:00,120.69,120.75,120.64,120.72,42436.0,118.6551,118.7141,118.6059,118.6846,42436.0
2025-05-23 14:05:00,120.73,120.78,120.66,120.73,19869.0,118.6944,118.7436,118.6256,118.6944,19869.0
2025-05-23 14:10:00,120.72,120.77,120.66,120.77,32040.0,118.6846,118.7337,118.6256,118.7337,32040.0
2025-05-23 14:15:00,120.76,120.77,120.62,120.67,21711.0,118.7239,118.7337,118.5863,118.6354,21711.0
2025-05-23 14:20:00,120.6,120.66,120.54,120.65,18046.0,118.5666,118.6256,118.5076,118.6158,18046.0
2025-05-23 14:25:00,120.64,120.75,120.62,120.74,33996.0,118.6059,118.7141,118.5863,118.7043,33996.0
2025-05-23 14:30:00,120.74,120.77,120.7,120.73,17107.0,118.7043,118.7337,118.6649,118.6944,17107.0
2025-05-23 14:35:00,120.73,120.79,120.67,120.67,20555.0,118.6944,118.7534,118.6354,118.6354,20555.0
2025-05-23 14:40:00,120.67,120.75,120.65,120.7,23124.0,118.6354,118.7141,118.6158,118.6649,23124.0
2025-05-23 14:45:00,120.7,120.71,120.6,120.71,18003.0,118.6649,118.6748,118.5666,118.6748,18003.0
2025-05-23 14:50:00,120.72,120.72,120.63,120.67,22375.0,118.6846,118.6846,118.5961,118.6354,22375.0
2025-05-23 14:55:00,120.67,120.68,120.55,120.57,21719.0,118.6354,118.6453,118.5175,118.5371,21719.0
2025-05-23 15:00:00,120.56,120.61,120.54,120.58,22092.0,118.5273,118.5764,118.5076,118.547,22092.0
2025-05-23 15:05:00,120.59,120.69,120.57,120.69,17904.0,118.5568,118.6551,118.5371,118.6551,17904.0
2025-05-23 15:10:00,120.69,120.74,120.68,120.7,52824.0,118.6551,118.7043,118.6453,118.6649,52824.0
2025-05-23 15:15:00,120.69,120.73,120.61,120.63,55237.0,118.6551,118.6944,118.5764,118.5961,55237.0
2025-05-23 15:20:00,120.62,120.63,120.49,120.56,53577.0,118.5863,118.5961,118.4585,118.5273,53577.0
2025-05-23 15:25:00,120.56,120.58,120.48,120.54,26919.0,118.5273,118.547,118.4486,118.5076,26919.0
2025-05-23 15:30:00,120.54,120.6,120.51,120.59,32324.0,118.5076,118.5666,118.4781,118.5568,32324.0
2025-05-23 15:35:00,120.59,120.65,120.55,120.62,24007.0,118.5568,118.6158,118.5175,118.5863,24007.0
2025-05-23 15:40:00,120.63,120.71,120.61,120.66,62378.0,118.5961,118.6748,118.5764,118.6256,62378.0
2025-05-23 15:45:00,120.65,120.66,120.53,120.56,68648.0,118.6158,118.6256,118.4978,118.5273,68648.0
2025-05-23 15:50:00,120.56,120.69,120.51,120.62,155492.0,118.5273,118.6551,118.4781,118.5863,155492.0
2025-05-23 15:55:00,120.61,120.77,120.48,120.72,246662.0,118.5764,118.7337,118.4486,118.6846,246662.0
2025-05-27 09:30:00,119.88,119.94,119.36,119.56,211269.0,117.8588,117.9177,117.3475,117.5442,211269.0
2025-05-27 09:35:00,119.56,119.61,119.05,119.14,207897.0,117.5442,117.5933,117.0427,117.1312,207897.0
2025-05-27 09:40:00,119.14,119.36,118.89,119.25,192215.0,117.1312,117.3475,116.8854,117.2394,192215.0
2025-05-27 09:45:00,119.22,119.57,119.18,119.27,118503.0,117.2099,117.554,117.1706,117.259,118503.0
2025-05-27 09:50:00,119.24,119.74,119.23,119.71,119385.0,117.2295,117.7211,117.2197,117.6916,119385.0
2025-05-27 09:55:00,119.7,119.96,119.64,119.85,134416.0,117.6818,117.9374,117.6228,117.8293,134416.0
2025-05-27 10:00:00,119.86,120.01,119.58,119.59,152076.0,117.8391,117.9866,117.5638,117.5736,152076.0
2025-05-27 10:05:00,119.61,119.73,119.33,119.36,98269.0,117.5933,117.7113,117.318,117.3475,98269.0
2025-05-27 10:10:00,119.35,119.39,119.25,119.31,77196.0,117.3377,117.377,117.2394,117.2984,77196.0
2025-05-27 10:15:00,119.32,119.47,119.32,119.37,84377.0,117.3082,117.4557,117.3082,117.3574,84377.0
2025-05-27 10:20:00,119.36,119.56,119.34,119.5,152135.0,117.3475,117.5442,117.3279,117.4852,152135.0
2025-05-27 10:25:00,119.51,119.56,119.35,119.4,58075.0,117.495,117.5442,117.3377,117.3868,58075.0
2025-05-27 10:30:00,119.4,119.54,119.27,119.33,73588.0,117.3868,117.5245,117.259,117.318,73588.0
2025-05-27 10:35:00,119.33,119.42,119.25,119.41,57334.0,117.318,117.4065,117.2394,117.3967,57334.0
2025-05-27 10:40:00,119.44,119.61,119.32,119.59,56576.0,117.4262,117.5933,117.3082,117.5736,56576.0
2025-05-27 10:45:00,119.59,119.73,119.51,119.62,77914.0,117.5736,117.7113,117.495,117.6031,77914.0
2025-05-27 10:50:00,119.62,119.72,119.48,119.54,81527.0,117.6031,117.7015,117.4655,117.5245,81527.0
2025-05-27 10:55:00,119.53,119.74,119.46,119.54,139729.0,117.5147,117.7211,117.4458,117.5245,139729.0
2025-05-27 11:00:00,119.56,119.62,119.47,119.51,59747.0,117.5442,117.6031,117.4557,117.495,59747.0
2025-05-27 11:05:00,119.51,119.79,119.47,119.68,46666.0,117.495,117.7703,117.4557,117.6621,46666.0
2025-05-27 11:10:00,119.69,119.73,119.55,119.6,37160.0,117.672,117.7113,117.5343,117.5835,37160.0
2025-05-27 11:15:00,119.61,119.65,119.39,119.46,109383.0,117.5933,117.6326,117.377,117.4458,109383.0
2025-05-27 11:20:00,119.45,119.48,119.31,119.39,42039.0,117.436,117.4655,117.2984,117.377,42039.0
2025-05-27 11:25:00,119.39,119.43,119.29,119.32,56064.0,117.377,117.4163,117.2787,117.3082,56064.0
2025-05-27 11:30:00,119.31,119.32,119.2,119.28,44696.0,117.2984,117.3082,117.1902,117.2689,44696.0
2025-05-27 11:35:00,119.26,119.33,119.21,119.27,95239.0,117.2492,117.318,117.2001,117.259,95239.0
2025-05-27 11:40:00,119.27,119.37,119.26,119.28,28734.0,117.259,117.3574,117.2492,117.2689,28734.0
2025-05-27 11:45:00,119.29,119.36,119.24,119.3,31622.0,117.2787,117.3475,117.2295,117.2885,31622.0
2025-05-27 11:50:00,119.29,119.48,119.18,119.46,51568.0,117.2787,117.4655,117.1706,117.4458,51568.0
2025-05-27 11:55:00,119.47,119.5,119.42,119.45,32668.0,117.4557,117.4852,117.4065,117.436,32668.0
2025-05-27 12:00:00,119.45,119.63,119.43,119.54,40595.0,117.436,117.613,117.4163,117.5245,40595.0
2025-05-27 12:05:00,119.56,119.65,119.5,119.57,52016.0,117.5442,117.6326,117.4852,117.554,52016.0
2025-05-27 12:10:00,119.57,119.62,119.53,119.55,54082.0,117.554,117.6031,117.5147,117.5343,54082.0
2025-05-27 12:15:00,119.54,119.54,119.46,119.5,34318.0,117.5245,117.5245,117.4458,117.4852,34318.0
2025-05-27 12:20:00,119.5,119.7,119.5,119.66,39841.0,117.4852,117.6818,117.4852,117.6425,39841.0
2025-05-27 12:25:00,119.67,119.75,119.64,119.7,34525.0,117.6523,117.7309,117.6228,117.6818,34525.0
2025-05-27 12:30:00,119.71,119.8,119.69,119.76,37959.0,117.6916,117.7801,117.672,117.7408,37959.0
2025-05-27 12:35:00,119.74,119.77,119.66,119.74,37711.0,117.7211,117.7506,117.6425,117.7211,37711.0
2025-05-27 12:40:00,119.73,119.75,119.64,119.68,34601.0,117.7113,117.7309,117.6228,117.6621,34601.0
2025-05-27 12:45:00,119.67,119.7,119.61,119.68,46826.0,117.6523,117.6818,117.5933,117.6621,46826.0
2025-05-27 12:50:00,119.67,119.78,119.67,119.75,55288.0,117.6523,117.7604,117.6523,117.7309,55288.0
2025-05-27 12:55:00,119.75,119.75,119.6,119.6,28341.0,117.7309,117.7309,117.5835,117.5835,28341.0
2025-05-27 13:00:00,119.6,119.67,119.54,119.65,23378.0,117.5835,117.6523,117.5245,117.6326,23378.0
2025-05-27 13:05:00,119.66,119.69,119.59,119.59,19904.0,117.6425,117.672,117.5736,117.5736,19904.0
2025-05-27 13:10:00,119.59,119.63,119.56,119.59,39187.0,117.5736,117.613,117.5442,117.5736,39187.0
2025-05-27 13:15:00,119.6,119.66,119.55,119.61,22370.0,117.5835,117.6425,117.5343,117.5933,22370.0
2025-05-27 13:20:00,119.62,119.64,119.52,119.55,21913.0,117.6031,117.6228,117.5048,117.5343,21913.0
2025-05-27 13:25:00,119.57,119.58,119.42,119.44,33170.0,117.554,117.5638,117.4065,117.4262,33170.0
2025-05-27 13:30:00,119.44,119.47,119.35,119.46,29534.0,117.4262,117.4557,117.3377,117.4458,29534.0
2025-05-27 13:35:00,119.46,119.46,119.3,119.35,62403.0,117.4458,117.4458,117.2885,117.3377,62403.0
2025-05-27 13:40:00,119.34,119.67,119.34,119.65,78248.0,117.3279,117.6523,117.3279,117.6326,78248.0
2025-05-27 13:45:00,119.65,119.66,119.55,119.63,34504.0,117.6326,117.6425,117.5343,117.613,34504.0
2025-05-27 13:50:00,119.63,119.64,119.58,119.62,23500.0,117.613,117.6228,117.5638,117.6031,23500.0
2025-05-27 13:55:00,119.62,119.68,119.61,119.66,21837.0,117.6031,117.6621,117.5933,117.6425,21837.0
2025-05-27 14:00:00,119.66,119.76,119.64,119.7,45107.0,117.6425,117.7408,117.6228,117.6818,45107.0
2025-05-27 14:05:00,119.71,119.71,119.65,119.66,17170.0,117.6916,117.6916,117.6326,117.6425,17170.0
2025-05-27 14:10:00,119.67,119.86,119.64,119.85,49865.0,117.6523,117.8391,117.6228,117.8293,49865.0
2025-05-27 14:15:00,119.86,119.89,119.82,119.88,39496.0,117.8391,117.8686,117.7998,117.8588,39496.0
2025-05-27 14:20:00,119.88,119.91,119.8,119.91,33016.0,117.8588,117.8882,117.7801,117.8882,33016.0
2025-05-27 14:25:00,119.9,119.98,119.9,119.92,45815.0,117.8784,117.9571,117.8784,117.8981,45815.0
2025-05-27 14:30:00,119.92,119.98,119.91,119.93,35696.0,117.8981,117.9571,117.8882,117.9079,35696.0
2025-05-27 14:35:00,119.93,119.95,119.87,119.92,37125.0,117.9079,117.9276,117.8489,117.8981,37125.0
2025-05-27 14:40:00,119.91,119.91,119.8,119.82,40234.0,117.8882,117.8882,117.7801,117.7998,40234.0
2025-05-27 14:45:00,119.84,119.84,119.77,119.77,27415.0,117.8194,117.8194,117.7506,117.7506,27415.0
2025-05-27 14:50:00,119.78,119.78,119.69,119.72,34407.0,117.7604,117.7604,117.672,117.7015,34407.0
2025-05-27 14:55:00,119.72,119.73,119.63,119.64,46680.0,117.7015,117.7113,117.613,117.6228,46680.0
2025-05-27 15:00:00,119.63,119.8,119.63,119.75,58796.0,117.613,117.7801,117.613,117.7309,58796.0
2025-05-27 15:05:00,119.75,119.82,119.73,119.8,32465.0,117.7309,117.7998,117.7113,117.7801,32465.0
2025-05-27 15:10:00,119.78,119.78,119.72,119.73,26757.0,117.7604,117.7604,117.7015,117.7113,26757.0
2025-05-27 15:15:00,119.73,119.76,119.63,119.68,73396.0,117.7113,117.7408,117.613,117.6621,73396.0
2025-05-27 15:20:00,119.68,119.7,119.61,119.65,39551.0,117.6621,117.6818,117.5933,117.6326,39551.0
2025-05-27 15:25:00,119.65,119.68,119.51,119.52,32745.0,117.6326,117.6621,117.495,117.5048,32745.0
2025-05-27 15:30:00,119.5,119.59,119.47,119.58,48786.0,117.4852,117.5736,117.4557,117.5638,48786.0
2025-05-27 15:35:00,119.58,119.63,119.55,119.61,43980.0,117.5638,117.613,117.5343,117.5933,43980.0
2025-05-27 15:40:00,119.62,119.72,119.6,119.71,75810.0,117.6031,117.7015,117.5835,117.6916,75810.0
2025-05-27 15:45:00,119.7,119.71,119.53,119.54,73363.0,117.6818,117.6916,117.5147,117.5245,73363.0
2025-05-27 15:50:00,119.53,119.61,119.51,119.55,215748.0,117.5147,117.5933,117.495,117.5343,215748.0
2025-05-27 15:55:00,119.55,119.58,119.49,119.53,408624.0,117.5343,117.5638,117.4753,117.5147,408624.0
2025-05-28 09:30:00,117.45,117.63,117.0,117.34,682535.0,115.4697,115.6467,115.0273,115.3616,682535.0
2025-05-28 09:35:00,117.31,117.74,117.27,117.31,183913.0,115.3321,115.7548,115.2928,115.3321,183913.0
2025-05-28 09:40:00,117.29,117.45,117.17,117.34,173364.0,115.3124,115.4697,115.1944,115.3616,173364.0
2025-05-28 09:45:00,117.32,117.53,117.15,117.24,261018.0,115.3419,115.5484,115.1748,115.2633,261018.0
2025-05-28 09:50:00,117.25,117.61,117.14,117.55,209506.0,115.2731,115.627,115.165,115.568,209506.0
2025-05-28 09:55:00,117.55,117.78,117.43,117.47,142600.0,115.568,115.7942,115.4501,115.4894,142600.0
2025-05-28 10:00:00,117.46,117.8,117.46,117.62,115244.0,115.4796,115.8138,115.4796,115.6369,115244.0
2025-05-28 10:05:00,117.61,117.92,117.59,117.83,111577.0,115.627,115.9318,115.6074,115.8433,111577.0
2025-05-28 10:10:00,117.82,117.86,117.71,117.75,78775.0,115.8335,115.8728,115.7253,115.7647,78775.0
2025-05-28 10:15:00,117.73,117.78,117.52,117.59,52813.0,115.745,115.7942,115.5385,115.6074,52813.0
2025-05-28 10:20:00,117.59,117.69,117.51,117.69,58881.0,115.6074,115.7057,115.5287,115.7057,58881.0
2025-05-28 10:25:00,117.68,117.75,117.61,117.62,58217.0,115.6958,115.7647,115.627,115.6369,58217.0
2025-05-28 10:30:00,117.61,117.65,117.55,117.59,57729.0,115.627,115.6664,115.568,115.6074,57729.0
2025-05-28 10:35:00,117.6,117.64,117.27,117.33,88842.0,115.6172,115.6565,115.2928,115.3518,88842.0
2025-05-28 10:40:00,117.31,117.43,117.24,117.39,61182.0,115.3321,115.4501,115.2633,115.4107,61182.0
2025-05-28 10:45:00,117.38,117.42,117.25,117.4,66588.0,115.4009,115.4402,115.2731,115.4206,66588.0
2025-05-28 10:50:00,117.4,117.42,117.1,117.1,106655.0,115.4206,115.4402,115.1256,115.1256,106655.0
2025-05-28 10:55:00,117.1,117.2,117.06,117.13,130765.0,115.1256,115.2239,115.0863,115.1551,130765.0
2025-05-28 11:00:00,117.12,117.28,117.11,117.22,84244.0,115.1453,115.3026,115.1355,115.2436,84244.0
2025-05-28 11:05:00,117.21,117.29,117.14,117.17,137031.0,115.2338,115.3124,115.165,115.1944,137031.0
2025-05-28 11:10:00,117.18,117.26,117.02,117.1,77504.0,115.2043,115.2829,115.047,115.1256,77504.0
2025-05-28 11:15:00,117.1,117.22,117.07,117.21,85093.0,115.1256,115.2436,115.0961,115.2338,85093.0
2025-05-28 11:20:00,117.25,117.35,117.24,117.32,55913.0,115.2731,115.3714,115.2633,115.3419,55913.0
2025-05-28 11:25:00,117.31,117.31,117.2,117.21,39951.0,115.3321,115.3321,115.2239,115.2338,39951.0
2025-05-28 11:30:00,117.2,117.26,117.1,117.11,76878.0,115.2239,115.2829,115.1256,115.1355,76878.0
2025-05-28 11:35:00,117.11,117.14,117.02,117.05,75880.0,115.1355,115.165,115.047,115.0765,75880.0
2025-05-28 11:40:00,117.05,117.06,116.98,117.05,118074.0,115.0765,115.0863,115.0077,115.0765,118074.0
2025-05-28 11:45:00,117.04,117.12,117.02,117.1,44142.0,115.0666,115.1453,115.047,115.1256,44142.0
2025-05-28 11:50:00,117.11,117.16,117.08,117.13,31714.0,115.1355,115.1846,115.106,115.1551,31714.0
2025-05-28 11:55:00,117.11,117.14,117.0,117.02,44692.0,115.1355,115.165,115.0273,115.047,44692.0
2025-05-28 12:00:00,117.02,117.1,117.01,117.03,33143.0,115.047,115.1256,115.0371,115.0568,33143.0
2025-05-28 12:05:00,117.03,117.07,117.0,117.03,54043.0,115.0568,115.0961,115.0273,115.0568,54043.0
2025-05-28 12:10:00,117.02,117.04,116.94,116.99,75755.0,115.047,115.0666,114.9683,115.0175,75755.0
2025-05-28 12:15:00,116.99,117.02,116.91,116.98,54353.0,115.0175,115.047,114.9388,115.0077,54353.0
2025-05-28 12:20:00,116.98,116.98,116.8,116.85,103440.0,115.0077,115.0077,114.8307,114.8798,103440.0
2025-05-28 12:25:00,116.85,116.92,116.82,116.92,66697.0,114.8798,114.9487,114.8503,114.9487,66697.0
2025-05-28 12:30:00,116.9,116.91,116.84,116.86,39253.0,114.929,114.9388,114.87,114.8897,39253.0
2025-05-28 12:35:00,116.87,117.05,116.87,117.04,50851.0,114.8995,115.0765,114.8995,115.0666,50851.0
2025-05-28 12:40:00,117.03,117.05,117.01,117.04,49165.0,115.0568,115.0765,115.0371,115.0666,49165.0
2025-05-28 12:45:00,117.04,117.09,116.99,117.07,57264.0,115.0666,115.1158,115.0175,115.0961,57264.0
2025-05-28 12:50:00,117.08,117.13,117.04,117.09,58578.0,115.106,115.1551,115.0666,115.1158,58578.0
2025-05-28 12:55:00,117.08,117.13,117.06,117.1,71012.0,115.106,115.1551,115.0863,115.1256,71012.0
2025-05-28 13:00:00,117.09,117.22,117.07,117.17,43320.0,115.1158,115.2436,115.0961,115.1944,43320.0
2025-05-28 13:05:00,117.16,117.21,117.13,117.16,68559.0,115.1846,115.2338,115.1551,115.1846,68559.0
2025-05-28 13:10:00,117.16,117.19,117.12,117.15,39872.0,115.1846,115.2141,115.1453,115.1748,39872.0
2025-05-28 13:15:00,117.15,117.19,117.13,117.13,36309.0,115.1748,115.2141,115.1551,115.1551,36309.0
2025-05-28 13:20:00,117.13,117.24,117.11,117.24,69288.0,115.1551,115.2633,115.1355,115.2633,69288.0
2025-05-28 13:25:00,117.24,117.25,117.13,117.15,35241.0,115.2633,115.2731,115.1551,115.1748,35241.0
2025-05-28 13:30:00,117.14,117.17,117.04,117.04,26758.0,115.165,115.1944,115.0666,115.0666,26758.0
2025-05-28 13:35:00,117.04,117.1,117.02,117.06,47954.0,115.0666,115.1256,115.047,115.0863,47954.0
2025-05-28 13:40:00,117.06,117.07,116.92,116.94,47072.0,115.0863,115.0961,114.9487,114.9683,47072.0
2025-05-28 13:45:00,116.95,116.97,116.92,116.94,37562.0,114.9782,114.9978,114.9487,114.9683,37562.0
2025-05-28 13:50:00,116.93,116.97,116.88,116.95,57057.0,114.9585,114.9978,114.9093,114.9782,57057.0
2025-05-28 13:55:00,116.94,116.97,116.75,116.75,95154.0,114.9683,114.9978,114.7815,114.7815,95154.0
2025-05-28 14:00:00,116.76,116.79,116.67,116.68,120935.0,114.7914,114.8209,114.7029,114.7127,120935.0
2025-05-28 14:05:00,116.67,116.75,116.58,116.72,69908.0,114.7029,114.7815,114.6144,114.752,69908.0
2025-05-28 14:10:00,116.71,116.75,116.67,116.74,65492.0,114.7422,114.7815,114.7029,114.7717,65492.0
2025-05-28 14:15:00,116.75,116.82,116.73,116.79,40269.0,114.7815,114.8503,114.7619,114.8209,40269.0
2025-05-28 14:20:00,116.79,116.96,116.79,116.89,56431.0,114.8209,114.988,114.8209,114.9192,56431.0
2025-05-28 14:25:00,116.88,116.97,116.86,116.95,53414.0,114.9093,114.9978,114.8897,114.9782,53414.0
2025-05-28 14:30:00,116.95,116.99,116.86,116.86,29721.0,114.9782,115.0175,114.8897,114.8897,29721.0
2025-05-28 14:35:00,116.87,116.87,116.75,116.75,33597.0,114.8995,114.8995,114.7815,114.7815,33597.0
2025-05-28 14:40:00,116.75,116.84,116.74,116.8,32818.0,114.7815,114.87,114.7717,114.8307,32818.0
2025-05-28 14:45:00,116.79,117.6,116.78,117.2,441014.0,114.8209,115.6172,114.811,115.2239,441014.0
2025-05-28 14:50:00,117.21,117.29,116.88,117.11,168048.0,115.2338,115.3124,114.9093,115.1355,168048.0
2025-05-28 14:55:00,117.1,117.22,117.08,117.18,78671.0,115.1256,115.2436,115.106,115.2043,78671.0
2025-05-28 15:00:00,117.18,117.2,117.07,117.12,63541.0,115.2043,115.2239,115.0961,115.1453,63541.0
2025-05-28 15:05:00,117.12,117.18,117.09,117.09,58344.0,115.1453,115.2043,115.1158,115.1158,58344.0
2025-05-28 15:10:00,117.1,117.11,117.01,117.06,50969.0,115.1256,115.1355,115.0371,115.0863,50969.0
2025-05-28 15:15:00,117.07,117.12,117.01,117.03,94879.0,115.0961,115.1453,115.0371,115.0568,94879.0
2025-05-28 15:20:00,117.04,117.05,116.85,116.85,102751.0,115.0666,115.0765,114.8798,114.8798,102751.0
2025-05-28 15:25:00,116.86,116.96,116.83,116.92,73209.0,114.8897,114.988,114.8602,114.9487,73209.0
2025-05-28 15:30:00,116.92,116.99,116.91,116.99,94382.0,114.9487,115.0175,114.9388,115.0175,94382.0
2025-05-28 15:35:00,116.98,117.04,116.9,116.94,88996.0,115.0077,115.0666,114.929,114.9683,88996.0
2025-05-28 15:40:00,116.94,116.96,116.85,116.87,107078.0,114.9683,114.988,114.8798,114.8995,107078.0
2025-05-28 15:45:00,116.88,116.94,116.81,116.81,125454.0,114.9093,114.9683,114.8405,114.8405,125454.0
2025-05-28 15:50:00,116.82,116.85,116.65,116.74,237192.0,114.8503,114.8798,114.6832,114.7717,237192.0
2025-05-28 15:55:00,116.74,116.78,116.51,116.74,534747.0,114.7717,114.811,114.5456,114.7717,534747.0
2025-05-29 09:30:00,119.04,119.34,118.03,118.38,588820.0,117.0329,117.3279,116.0399,116.384,588820.0
2025-05-29 09:35:00,118.38,118.45,118.07,118.24,399012.0,116.384,116.4529,116.0793,116.2464,399012.0
2025-05-29 09:40:00,118.22,118.36,117.54,117.57,426558.0,116.2267,116.3644,115.5582,115.5877,426558.0
2025-05-29 09:45:00,117.57,117.95,117.48,117.74,361327.0,115.5877,115.9613,115.4992,115.7548,361327.0
2025-05-29 09:50:00,117.74,117.77,117.34,117.58,243201.0,115.7548,115.7843,115.3616,115.5975,243201.0
2025-05-29 09:55:00,117.59,117.82,117.45,117.8,175951.0,115.6074,115.8335,115.4697,115.8138,175951.0
2025-05-29 10:00:00,117.79,117.93,117.63,117.65,112880.0,115.804,115.9416,115.6467,115.6664,112880.0
2025-05-29 10:05:00,117.64,117.68,117.28,117.32,112199.0,115.6565,115.6958,115.3026,115.3419,112199.0
2025-05-29 10:10:00,117.32,117.54,117.17,117.54,153387.0,115.3419,115.5582,115.1944,115.5582,153387.0
2025-05-29 10:15:00,117.54,117.65,117.38,117.52,80751.0,115.5582,115.6664,115.4009,115.5385,80751.0
2025-05-29 10:20:00,117.53,117.67,117.47,117.66,67867.0,115.5484,115.686,115.4894,115.6762,67867.0
2025-05-29 10:25:00,117.67,117.77,117.42,117.47,68708.0,115.686,115.7843,115.4402,115.4894,68708.0
2025-05-29 10:30:00,117.46,117.6,117.27,117.35,102813.0,115.4796,115.6172,115.2928,115.3714,102813.0
2025-05-29 10:35:00,117.33,117.45,117.27,117.29,82743.0,115.3518,115.4697,115.2928,115.3124,82743.0
2025-05-29 10:40:00,117.29,117.49,117.21,117.49,88822.0,115.3124,115.5091,115.2338,115.5091,88822.0
2025-05-29 10:45:00,117.49,117.63,117.47,117.57,64579.0,115.5091,115.6467,115.4894,115.5877,64579.0
2025-05-29 10:50:00,117.58,117.63,117.44,117.58,66172.0,115.5975,115.6467,115.4599,115.5975,66172.0
2025-05-29 10:55:00,117.57,117.65,117.5,117.65,57899.0,115.5877,115.6664,115.5189,115.6664,57899.0
2025-05-29 11:00:00,117.66,117.78,117.59,117.74,69934.0,115.6762,115.7942,115.6074,115.7548,69934.0
2025-05-29 11:05:00,117.74,117.78,117.63,117.66,44914.0,115.7548,115.7942,115.6467,115.6762,44914.0
2025-05-29 11:10:00,117.68,117.89,117.59,117.61,60055.0,115.6958,115.9023,115.6074,115.627,60055.0
2025-05-29 11:15:00,117.62,117.67,117.52,117.53,54603.0,115.6369,115.686,115.5385,115.5484,54603.0
2025-05-29 11:20:00,117.53,117.66,117.42,117.63,101433.0,115.5484,115.6762,115.4402,115.6467,101433.0
2025-05-29 11:25:00,117.65,117.77,117.57,117.76,58006.0,115.6664,115.7843,115.5877,115.7745,58006.0
2025-05-29 11:30:00,117.76,117.8,117.36,117.42,84907.0,115.7745,115.8138,115.3812,115.4402,84907.0
2025-05-29 11:35:00,117.39,117.46,117.2,117.21,73727.0,115.4107,115.4796,115.2239,115.2338,73727.0
2025-05-29 11:40:00,117.21,117.32,117.16,117.23,106169.0,115.2338,115.3419,115.1846,115.2534,106169.0
2025-05-29 11:45:00,117.23,117.25,117.02,117.03,72323.0,115.2534,115.2731,115.047,115.0568,72323.0
2025-05-29 11:50:00,117.03,117.34,117.03,117.26,88572.0,115.0568,115.3616,115.0568,115.2829,88572.0
2025-05-29 11:55:00,117.26,117.3,116.83,116.93,147823.0,115.2829,115.3223,114.8602,114.9585,147823.0
2025-05-29 12:00:00,116.92,116.99,116.79,116.97,121369.0,114.9487,115.0175,114.8209,114.9978,121369.0
2025-05-29 12:05:00,116.96,117.0,116.82,116.97,131324.0,114.988,115.0273,114.8503,114.9978,131324.0
2025-05-29 12:10:00,116.96,117.1,116.95,117.09,73457.0,114.988,115.1256,114.9782,115.1158,73457.0
2025-05-29 12:15:00,117.1,117.29,117.09,117.27,57016.0,115.1256,115.3124,115.1158,115.2928,57016.0
2025-05-29 12:20:00,117.27,117.28,117.16,117.19,31136.0,115.2928,115.3026,115.1846,115.2141,31136.0
2025-05-29 12:25:00,117.19,117.24,117.15,117.2,28674.0,115.2141,115.2633,115.1748,115.2239,28674.0
2025-05-29 12:30:00,117.18,117.22,117.12,117.12,23524.0,115.2043,115.2436,115.1453,115.1453,23524.0
2025-05-29 12:35:00,117.12,117.21,117.07,117.15,43010.0,115.1453,115.2338,115.0961,115.1748,43010.0
2025-05-29 12:40:00,117.16,117.23,117.1,117.11,25602.0,115.1846,115.2534,115.1256,115.1355,25602.0
2025-05-29 12:45:00,117.11,117.15,117.04,117.05,50999.0,115.1355,115.1748,115.0666,115.0765,50999.0
2025-05-29 12:50:00,117.05,117.13,117.04,117.13,63035.0,115.0765,115.1551,115.0666,115.1551,63035.0
2025-05-29 12:55:00,117.14,117.15,117.02,117.09,55530.0,115.165,115.1748,115.047,115.1158,55530.0
2025-05-29 13:00:00,117.08,117.09,116.95,116.99,87606.0,115.106,115.1158,114.9782,115.0175,87606.0
2025-05-29 13:05:00,116.99,117.05,116.91,117.02,116530.0,115.0175,115.0765,114.9388,115.047,116530.0
2025-05-29 13:10:00,117.02,117.1,116.99,117.05,69867.0,115.047,115.1256,115.0175,115.0765,69867.0
2025-05-29 13:15:00,117.06,117.31,117.03,117.24,137412.0,115.0863,115.3321,115.0568,115.2633,137412.0
2025-05-29 13:20:00,117.25,117.4,117.24,117.34,60314.0,115.2731,115.4206,115.2633,115.3616,60314.0
2025-05-29 13:25:00,117.34,117.34,117.19,117.19,58747.0,115.3616,115.3616,115.2141,115.2141,58747.0
2025-05-29 13:30:00,117.18,117.22,117.15,117.18,28683.0,115.2043,115.2436,115.1748,115.2043,28683.0
2025-05-29 13:35:00,117.19,117.26,117.11,117.24,34362.0,115.2141,115.2829,115.1355,115.2633,34362.0
2025-05-29 13:40:00,117.24,117.3,117.21,117.21,62491.0,115.2633,115.3223,115.2338,115.2338,62491.0
2025-05-29 13:45:00,117.21,117.26,117.12,117.13,43696.0,115.2338,115.2829,115.1453,115.1551,43696.0
2025-05-29 13:50:00,117.13,117.22,117.06,117.07,95004.0,115.1551,115.2436,115.0863,115.0961,95004.0
2025-05-29 13:55:00,117.06,117.15,117.04,117.07,40606.0,115.0863,115.1748,115.0666,115.0961,40606.0
2025-05-29 14:00:00,117.07,117.22,117.06,117.21,51579.0,115.0961,115.2436,115.0863,115.2338,51579.0
2025-05-29 14:05:00,117.21,117.29,117.2,117.22,94310.0,115.2338,115.3124,115.2239,115.2436,94310.0
2025-05-29 14:10:00,117.22,117.34,117.19,117.27,98607.0,115.2436,115.3616,115.2141,115.2928,98607.0
2025-05-29 14:15:00,117.27,117.31,117.15,117.15,46194.0,115.2928,115.3321,115.1748,115.1748,46194.0
2025-05-29 14:20:00,117.15,117.16,117.02,117.03,99147.0,115.1748,115.1846,115.047,115.0568,99147.0
2025-05-29 14:25:00,117.02,117.03,116.94,116.95,77929.0,115.047,115.0568,114.9683,114.9782,77929.0
2025-05-29 14:30:00,116.95,117.09,116.94,117.07,70702.0,114.9782,115.1158,114.9683,115.0961,70702.0
2025-05-29 14:35:00,117.06,117.08,117.0,117.02,37228.0,115.0863,115.106,115.0273,115.047,37228.0
2025-05-29 14:40:00,117.01,117.05,116.97,117.01,70204.0,115.0371,115.0765,114.9978,115.0371,70204.0
2025-05-29 14:45:00,117.01,117.04,116.86,116.87,73690.0,115.0371,115.0666,114.8897,114.8995,73690.0
2025-05-29 14:50:00,116.87,116.92,116.81,116.82,126098.0,114.8995,114.9487,114.8405,114.8503,126098.0
2025-05-29 14:55:00,116.82,116.89,116.7,116.76,134937.0,114.8503,114.9192,114.7324,114.7914,134937.0
2025-05-29 15:00:00,116.76,116.88,116.75,116.8,106729.0,114.7914,114.9093,114.7815,114.8307,106729.0
2025-05-29 15:05:00,116.81,116.86,116.73,116.81,87142.0,114.8405,114.8897,114.7619,114.8405,87142.0
2025-05-29 15:10:00,116.81,116.85,116.71,116.72,67025.0,114.8405,114.8798,114.7422,114.752,67025.0
2025-05-29 15:15:00,116.72,116.93,116.7,116.93,95857.0,114.752,114.9585,114.7324,114.9585,95857.0
2025-05-29 15:20:00,116.93,117.06,116.91,117.01,82967.0,114.9585,115.0863,114.9388,115.0371,82967.0
2025-05-29 15:25:00,117.01,117.05,116.91,116.93,71371.0,115.0371,115.0765,114.9388,114.9585,71371.0
2025-05-29 15:30:00,116.93,117.15,116.92,117.12,101886.0,114.9585,115.1748,114.9487,115.1453,101886.0
2025-05-29 15:35:00,117.13,117.15,117.03,117.04,103486.0,115.1551,115.1748,115.0568,115.0666,103486.0
2025-05-29 15:40:00,117.04,117.1,116.96,116.97,128751.0,115.0666,115.1256,114.988,114.9978,128751.0
2025-05-29 15:45:00,116.97,117.1,116.94,117.06,112032.0,114.9978,115.1256,114.9683,115.0863,112032.0
2025-05-29 15:50:00,117.07,117.22,117.0,117.13,225608.0,115.0961,115.2436,115.0273,115.1551,225608.0
2025-05-29 15:55:00,117.13,117.23,117.06,117.19,415367.0,115.1551,115.2534,115.0863,115.2141,415367.0
2025-05-30 09:30:00,115.01,115.07,114.2,114.23,759823.0,113.0709,113.1299,112.2745,112.304,759823.0
2025-05-30 09:35:00,114.25,114.62,113.96,113.98,584121.0,112.3237,112.6874,112.0386,112.0582,584121.0
2025-05-30 09:40:00,113.96,113.99,113.57,113.63,445544.0,112.0386,112.0681,111.6551,111.7141,445544.0
2025-05-30 09:45:00,113.62,113.97,113.61,113.8,266596.0,111.7043,112.0484,111.6945,111.8813,266596.0
2025-05-30 09:50:00,113.81,114.0,113.68,113.88,220799.0,111.8911,112.0779,111.7633,111.9599,220799.0
2025-05-30 09:55:00,113.91,113.92,113.45,113.51,280751.0,111.9894,111.9992,111.5372,111.5962,280751.0
2025-05-30 10:00:00,113.5,113.87,113.48,113.8,254275.0,111.5863,111.9501,111.5667,111.8813,254275.0
2025-05-30 10:05:00,113.81,114.1,113.79,113.98,194159.0,111.8911,112.1762,111.8714,112.0582,194159.0
2025-05-30 10:10:00,113.98,114.2,113.95,114.0,158558.0,112.0582,112.2745,112.0287,112.0779,158558.0
2025-05-30 10:15:00,114.0,114.18,113.92,114.17,104132.0,112.0779,112.2549,111.9992,112.245,104132.0
2025-05-30 10:20:00,114.18,114.25,113.99,114.01,93679.0,112.2549,112.3237,112.0681,112.0877,93679.0
2025-05-30 10:25:00,114.0,114.14,113.92,114.05,110797.0,112.0779,112.2155,111.9992,112.1271,110797.0
2025-05-30 10:30:00,114.04,114.26,113.97,114.22,113549.0,112.1172,112.3335,112.0484,112.2942,113549.0
2025-05-30 10:35:00,114.22,114.46,114.18,114.33,105260.0,112.2942,112.5301,112.2549,112.4023,105260.0
2025-05-30 10:40:00,114.33,114.33,114.17,114.18,92350.0,112.4023,112.4023,112.245,112.2549,92350.0
2025-05-30 10:45:00,114.17,114.24,114.02,114.06,97260.0,112.245,112.3138,112.0976,112.1369,97260.0
2025-05-30 10:50:00,114.05,114.05,113.81,113.83,117708.0,112.1271,112.1271,111.8911,111.9108,117708.0
2025-05-30 10:55:00,113.85,114.0,113.81,113.93,114784.0,111.9304,112.0779,111.8911,112.0091,114784.0
2025-05-30 11:00:00,113.94,114.08,113.93,113.97,77578.0,112.0189,112.1565,112.0091,112.0484,77578.0
2025-05-30 11:05:00,113.97,114.15,113.96,114.04,103249.0,112.0484,112.2254,112.0386,112.1172,103249.0
2025-05-30 11:10:00,114.04,114.17,113.96,114.15,77548.0,112.1172,112.245,112.0386,112.2254,77548.0
2025-05-30 11:15:00,114.16,114.24,113.95,113.95,83152.0,112.2352,112.3138,112.0287,112.0287,83152.0
2025-05-30 11:20:00,113.96,114.03,113.74,113.76,102467.0,112.0386,112.1074,111.8223,111.8419,102467.0
2025-05-30 11:25:00,113.77,113.98,113.76,113.84,103184.0,111.8518,112.0582,111.8419,111.9206,103184.0
2025-05-30 11:30:00,113.83,113.87,113.52,113.6,137232.0,111.9108,111.9501,111.606,111.6846,137232.0
2025-05-30 11:35:00,113.61,113.67,113.55,113.62,176193.0,111.6945,111.7535,111.6355,111.7043,176193.0
2025-05-30 11:40:00,113.63,113.69,113.49,113.53,101834.0,111.7141,111.7731,111.5765,111.6158,101834.0
2025-05-30 11:45:00,113.54,113.8,113.51,113.79,107190.0,111.6257,111.8813,111.5962,111.8714,107190.0
2025-05-30 11:50:00,113.79,113.92,113.74,113.89,93720.0,111.8714,111.9992,111.8223,111.9698,93720.0
2025-05-30 11:55:00,113.89,113.98,113.88,113.91,50375.0,111.9698,112.0582,111.9599,111.9894,50375.0
2025-05-30 12:00:00,113.9,113.96,113.82,113.92,57464.0,111.9796,112.0386,111.9009,111.9992,57464.0
2025-05-30 12:05:00,113.92,114.0,113.88,113.88,70707.0,111.9992,112.0779,111.9599,111.9599,70707.0
2025-05-30 12:10:00,113.89,113.93,113.78,113.79,63682.0,111.9698,112.0091,111.8616,111.8714,63682.0
2025-05-30 12:15:00,113.79,113.82,113.65,113.71,89717.0,111.8714,111.9009,111.7338,111.7928,89717.0
2025-05-30 12:20:00,113.7,113.75,113.55,113.57,92640.0,111.783,111.8321,111.6355,111.6551,92640.0
2025-05-30 12:25:00,113.57,113.6,111.6,112.9,1030613.0,111.6551,111.6846,109.7184,110.9964,1030613.0
2025-05-30 12:30:00,112.9,113.14,112.5,112.93,476486.0,110.9964,111.2324,110.6032,111.0259,476486.0
2025-05-30 12:35:00,112.91,113.45,112.9,113.42,308266.0,111.0063,111.5372,110.9964,111.5077,308266.0
2025-05-30 12:40:00,113.43,113.63,113.28,113.4,383699.0,111.5175,111.7141,111.37,111.488,383699.0
2025-05-30 12:45:00,113.39,113.48,113.29,113.45,135268.0,111.4782,111.5667,111.3799,111.5372,135268.0
2025-05-30 12:50:00,113.45,113.45,113.06,113.15,144091.0,111.5372,111.5372,111.1537,111.2422,144091.0
2025-05-30 12:55:00,113.14,113.39,113.11,113.36,103806.0,111.2324,111.4782,111.2029,111.4487,103806.0
2025-05-30 13:00:00,113.37,113.47,113.28,113.36,91400.0,111.4585,111.5568,111.37,111.4487,91400.0
2025-05-30 13:05:00,113.38,113.58,113.35,113.55,102095.0,111.4683,111.665,111.4389,111.6355,102095.0
2025-05-30 13:10:00,113.55,113.55,113.39,113.43,62663.0,111.6355,111.6355,111.4782,111.5175,62663.0
2025-05-30 13:15:00,113.42,113.52,113.37,113.51,66401.0,111.5077,111.606,111.4585,111.5962,66401.0
2025-05-30 13:20:00,113.51,113.52,113.27,113.34,55397.0,111.5962,111.606,111.3602,111.429,55397.0
2025-05-30 13:25:00,113.34,113.39,113.2,113.39,48908.0,111.429,111.4782,111.2914,111.4782,48908.0
2025-05-30 13:30:00,113.38,113.51,113.38,113.46,51035.0,111.4683,111.5962,111.4683,111.547,51035.0
2025-05-30 13:35:00,113.47,113.61,113.47,113.59,58976.0,111.5568,111.6945,111.5568,111.6748,58976.0
2025-05-30 13:40:00,113.58,113.58,113.43,113.43,61217.0,111.665,111.665,111.5175,111.5175,61217.0
2025-05-30 13:45:00,113.43,113.52,113.4,113.48,55620.0,111.5175,111.606,111.488,111.5667,55620.0
2025-05-30 13:50:00,113.49,113.58,113.45,113.53,54446.0,111.5765,111.665,111.5372,111.6158,54446.0
2025-05-30 13:55:00,113.53,113.57,113.38,113.41,54831.0,111.6158,111.6551,111.4683,111.4978,54831.0
2025-05-30 14:00:00,113.4,113.68,113.39,113.66,61146.0,111.488,111.7633,111.4782,111.7436,61146.0
2025-05-30 14:05:00,113.65,113.77,113.61,113.73,58168.0,111.7338,111.8518,111.6945,111.8124,58168.0
2025-05-30 14:10:00,113.73,113.78,113.69,113.72,49391.0,111.8124,111.8616,111.7731,111.8026,49391.0
2025-05-30 14:15:00,113.72,113.95,113.65,113.89,153983.0,111.8026,112.0287,111.7338,111.9698,153983.0
2025-05-30 14:20:00,113.88,113.94,113.74,113.85,111159.0,111.9599,112.0189,111.8223,111.9304,111159.0
2025-05-30 14:25:00,113.86,113.94,113.77,113.78,70796.0,111.9403,112.0189,111.8518,111.8616,70796.0
2025-05-30 14:30:00,113.79,113.84,113.76,113.79,44058.0,111.8714,111.9206,111.8419,111.8714,44058.0
2025-05-30 14:35:00,113.78,113.9,113.77,113.78,49423.0,111.8616,111.9796,111.8518,111.8616,49423.0
2025-05-30 14:40:00,113.78,113.8,113.69,113.73,71056.0,111.8616,111.8813,111.7731,111.8124,71056.0
2025-05-30 14:45:00,113.73,113.84,113.73,113.79,62651.0,111.8124,111.9206,111.8124,111.8714,62651.0
2025-05-30 14:50:00,113.79,113.88,113.75,113.84,61089.0,111.8714,111.9599,111.8321,111.9206,61089.0
2025-05-30 14:55:00,113.86,113.91,113.8,113.84,54294.0,111.9403,111.9894,111.8813,111.9206,54294.0
2025-05-30 15:00:00,113.83,114.05,113.81,114.01,69653.0,111.9108,112.1271,111.8911,112.0877,69653.0
2025-05-30 15:05:00,114.0,114.1,113.97,113.98,72521.0,112.0779,112.1762,112.0484,112.0582,72521.0
2025-05-30 15:10:00,113.98,114.02,113.93,113.95,55730.0,112.0582,112.0976,112.0091,112.0287,55730.0
2025-05-30 15:15:00,113.95,114.0,113.9,113.97,75432.0,112.0287,112.0779,111.9796,112.0484,75432.0
2025-05-30 15:20:00,113.96,114.0,113.9,113.98,93821.0,112.0386,112.0779,111.9796,112.0582,93821.0
2025-05-30 15:25:00,113.97,114.0,113.92,113.97,99392.0,112.0484,112.0779,111.9992,112.0484,99392.0
2025-05-30 15:30:00,113.98,114.0,113.8,113.88,114857.0,112.0582,112.0779,111.8813,111.9599,114857.0
2025-05-30 15:35:00,113.89,114.06,113.88,114.03,119306.0,111.9698,112.1369,111.9599,112.1074,119306.0
2025-05-30 15:40:00,114.03,114.03,113.82,113.9,147547.0,112.1074,112.1074,111.9009,111.9796,147547.0
2025-05-30 15:45:00,113.91,113.98,113.78,113.97,165698.0,111.9894,112.0582,111.8616,112.0484,165698.0
2025-05-30 15:50:00,113.98,114.2,113.89,113.97,309776.0,112.0582,112.2745,111.9698,112.0484,309776.0
2025-05-30 15:55:00,113.98,114.13,113.79,113.8,606869.0,112.0582,112.2057,111.8714,111.8813,606869.0
2025-06-02 09:30:00,114.9,115.4,114.46,115.0,503932.0,112.9627,113.4543,112.5301,113.061,503932.0
2025-06-02 09:35:00,114.99,115.06,114.23,114.29,279869.0,113.0512,113.12,112.304,112.363,279869.0
2025-06-02 09:40:00,114.27,114.48,114.01,114.39,211002.0,112.3433,112.5498,112.0877,112.4613,211002.0
2025-06-02 09:45:00,114.39,114.6,114.0,114.09,184969.0,112.4613,112.6678,112.0779,112.1664,184969.0
2025-06-02 09:50:00,114.08,114.21,113.81,113.96,200172.0,112.1565,112.2844,111.8911,112.0386,200172.0
2025-06-02 09:55:00,113.96,114.24,113.9,114.0,175410.0,112.0386,112.3138,111.9796,112.0779,175410.0
2025-06-02 10:00:00,113.96,113.96,113.73,113.84,168449.0,112.0386,112.0386,111.8124,111.9206,168449.0
2025-06-02 10:05:00,113.83,114.04,113.65,113.95,196533.0,111.9108,112.1172,111.7338,112.0287,196533.0
2025-06-02 10:10:00,113.93,114.04,113.77,114.01,147482.0,112.0091,112.1172,111.8518,112.0877,147482.0
2025-06-02 10:15:00,114.01,114.06,113.81,113.87,131025.0,112.0877,112.1369,111.8911,111.9501,131025.0
2025-06-02 10:20:00,113.88,114.02,113.85,113.93,146601.0,111.9599,112.0976,111.9304,112.0091,146601.0
2025-06-02 10:25:00,113.94,114.03,113.81,113.98,116105.0,112.0189,112.1074,111.8911,112.0582,116105.0
2025-06-02 10:30:00,113.98,114.04,113.82,113.87,154674.0,112.0582,112.1172,111.9009,111.9501,154674.0
2025-06-02 10:35:00,113.88,114.79,113.88,114.51,459075.0,111.9599,112.8546,111.9599,112.5793,459075.0
2025-06-02 10:40:00,114.53,114.57,114.17,114.29,117034.0,112.599,112.6383,112.245,112.363,117034.0
2025-06-02 10:45:00,114.29,114.35,114.16,114.27,109631.0,112.363,112.422,112.2352,112.3433,109631.0
2025-06-02 10:50:00,114.27,114.47,114.23,114.39,156050.0,112.3433,112.54,112.304,112.4613,156050.0
2025-06-02 10:55:00,114.39,114.69,114.34,114.65,165619.0,112.4613,112.7563,112.4122,112.7169,165619.0
2025-06-02 11:00:00,114.64,114.69,114.45,114.55,109283.0,112.7071,112.7563,112.5203,112.6186,109283.0
2025-06-02 11:05:00,114.54,114.85,114.52,114.78,94205.0,112.6088,112.9136,112.5891,112.8447,94205.0
2025-06-02 11:10:00,114.77,114.91,114.7,114.74,105312.0,112.8349,112.9726,112.7661,112.8054,105312.0
2025-06-02 11:15:00,114.75,114.95,114.74,114.92,112155.0,112.8153,113.0119,112.8054,112.9824,112155.0
2025-06-02 11:20:00,114.91,114.95,114.79,114.87,82005.0,112.9726,113.0119,112.8546,112.9332,82005.0
2025-06-02 11:25:00,114.87,114.91,114.77,114.81,68008.0,112.9332,112.9726,112.8349,112.8742,68008.0
2025-06-02 11:30:00,114.81,114.92,114.71,114.73,103150.0,112.8742,112.9824,112.7759,112.7956,103150.0
2025-06-02 11:35:00,114.72,114.73,114.58,114.59,84789.0,112.7858,112.7956,112.6481,112.6579,84789.0
2025-06-02 11:40:00,114.58,114.61,114.44,114.53,87035.0,112.6481,112.6776,112.5105,112.599,87035.0
2025-06-02 11:45:00,114.52,114.53,114.43,114.52,88226.0,112.5891,112.599,112.5006,112.5891,88226.0
2025-06-02 11:50:00,114.53,114.64,114.51,114.57,59177.0,112.599,112.7071,112.5793,112.6383,59177.0
2025-06-02 11:55:00,114.57,114.6,114.47,114.53,61078.0,112.6383,112.6678,112.54,112.599,61078.0
2025-06-02 12:00:00,114.53,114.55,114.42,114.51,55284.0,112.599,112.6186,112.4908,112.5793,55284.0
2025-06-02 12:05:00,114.52,114.6,114.48,114.57,58779.0,112.5891,112.6678,112.5498,112.6383,58779.0
2025-06-02 12:10:00,114.57,114.62,114.55,114.61,49700.0,112.6383,112.6874,112.6186,112.6776,49700.0
2025-06-02 12:15:00,114.62,114.71,114.55,114.67,71969.0,112.6874,112.7759,112.6186,112.7366,71969.0
2025-06-02 12:20:00,114.66,114.68,114.59,114.62,47665.0,112.7268,112.7464,112.6579,112.6874,47665.0
2025-06-02 12:25:00,114.61,114.64,114.5,114.57,63808.0,112.6776,112.7071,112.5695,112.6383,63808.0
2025-06-02 12:30:00,114.56,114.76,114.54,114.74,81569.0,112.6285,112.8251,112.6088,112.8054,81569.0
2025-06-02 12:35:00,114.74,114.76,114.62,114.69,47836.0,112.8054,112.8251,112.6874,112.7563,47836.0
2025-06-02 12:40:00,114.7,114.76,114.64,114.68,78820.0,112.7661,112.8251,112.7071,112.7464,78820.0
2025-06-02 12:45:00,114.69,114.83,114.69,114.74,40041.0,112.7563,112.8939,112.7563,112.8054,40041.0
2025-06-02 12:50:00,114.73,114.77,114.68,114.73,46498.0,112.7956,112.8349,112.7464,112.7956,46498.0
2025-06-02 12:55:00,114.73,114.78,114.72,114.74,29332.0,112.7956,112.8447,112.7858,112.8054,29332.0
2025-06-02 13:00:00,114.75,114.78,114.63,114.67,53624.0,112.8153,112.8447,112.6973,112.7366,53624.0
2025-06-02 13:05:00,114.67,114.8,114.66,114.8,50460.0,112.7366,112.8644,112.7268,112.8644,50460.0
2025-06-02 13:10:00,114.79,114.8,114.71,114.72,64220.0,112.8546,112.8644,112.7759,112.7858,64220.0
2025-06-02 13:15:00,114.72,114.78,114.67,114.74,37878.0,112.7858,112.8447,112.7366,112.8054,37878.0
2025-06-02 13:20:00,114.73,114.86,114.71,114.86,47912.0,112.7956,112.9234,112.7759,112.9234,47912.0
2025-06-02 13:25:00,114.85,114.86,114.66,114.67,37919.0,112.9136,112.9234,112.7268,112.7366,37919.0
2025-06-02 13:30:00,114.67,114.74,114.66,114.73,33618.0,112.7366,112.8054,112.7268,112.7956,33618.0
2025-06-02 13:35:00,114.73,114.74,114.68,114.72,29935.0,112.7956,112.8054,112.7464,112.7858,29935.0
2025-06-02 13:40:00,114.72,114.76,114.69,114.72,47280.0,112.7858,112.8251,112.7563,112.7858,47280.0
2025-06-02 13:45:00,114.72,114.84,114.71,114.8,47936.0,112.7858,112.9037,112.7759,112.8644,47936.0
2025-06-02 13:50:00,114.8,114.81,114.69,114.73,42555.0,112.8644,112.8742,112.7563,112.7956,42555.0
2025-06-02 13:55:00,114.73,114.73,114.66,114.69,41786.0,112.7956,112.7956,112.7268,112.7563,41786.0
2025-06-02 14:00:00,114.68,114.72,114.62,114.68,48556.0,112.7464,112.7858,112.6874,112.7464,48556.0
2025-06-02 14:05:00,114.68,114.7,114.59,114.65,50346.0,112.7464,112.7661,112.6579,112.7169,50346.0
2025-06-02 14:10:00,114.66,114.78,114.64,114.73,62810.0,112.7268,112.8447,112.7071,112.7956,62810.0
2025-06-02 14:15:00,114.73,114.94,114.72,114.89,64060.0,112.7956,113.002,112.7858,112.9529,64060.0
2025-06-02 14:20:00,114.88,114.94,114.85,114.93,55065.0,112.9431,113.002,112.9136,112.9922,55065.0
2025-06-02 14:25:00,114.92,114.99,114.88,114.97,52901.0,112.9824,113.0512,112.9431,113.0315,52901.0
2025-06-02 14:30:00,114.98,115.01,114.96,115.0,91259.0,113.0414,113.0709,113.0217,113.061,91259.0
2025-06-02 14:35:00,115.0,115.0,114.89,114.92,52343.0,113.061,113.061,112.9529,112.9824,52343.0
2025-06-02 14:40:00,114.92,114.95,114.91,114.93,33783.0,112.9824,113.0119,112.9726,112.9922,33783.0
2025-06-02 14:45:00,114.93,114.94,114.91,114.91,26441.0,112.9922,113.002,112.9726,112.9726,26441.0
2025-06-02 14:50:00,114.91,114.96,114.89,114.92,35293.0,112.9726,113.0217,112.9529,112.9824,35293.0
2025-06-02 14:55:00,114.92,114.96,114.91,114.94,56554.0,112.9824,113.0217,112.9726,113.002,56554.0
2025-06-02 15:00:00,114.95,115.0,114.87,114.88,72609.0,113.0119,113.061,112.9332,112.9431,72609.0
2025-06-02 15:05:00,114.88,114.92,114.87,114.92,44511.0,112.9431,112.9824,112.9332,112.9824,44511.0
2025-06-02 15:10:00,114.93,114.99,114.91,114.98,46915.0,112.9922,113.0512,112.9726,113.0414,46915.0
2025-06-02 15:15:00,114.98,115.05,114.94,114.98,53474.0,113.0414,113.1102,113.002,113.0414,53474.0
2025-06-02 15:20:00,114.98,115.01,114.87,114.99,82811.0,113.0414,113.0709,112.9332,113.0512,82811.0
2025-06-02 15:25:00,114.98,115.05,114.97,115.05,97417.0,113.0414,113.1102,113.0315,113.1102,97417.0
2025-06-02 15:30:00,115.05,115.05,114.95,114.97,91468.0,113.1102,113.1102,113.0119,113.0315,91468.0
2025-06-02 15:35:00,114.96,114.97,114.87,114.97,139682.0,113.0217,113.0315,112.9332,113.0315,139682.0
2025-06-02 15:40:00,114.97,115.03,114.74,114.89,254365.0,113.0315,113.0905,112.8054,112.9529,254365.0
2025-06-02 15:45:00,114.9,115.01,114.85,114.98,232947.0,112.9627,113.0709,112.9136,113.0414,232947.0
2025-06-02 15:50:00,114.97,115.02,114.78,114.86,273951.0,113.0315,113.0807,112.8447,112.9234,273951.0
2025-06-02 15:55:00,114.87,115.14,114.71,114.73,956759.0,112.9332,113.1987,112.7759,112.7956,956759.0
2025-06-03 09:30:00,115.38,115.81,115.33,115.73,379777.0,113.4346,113.8574,113.3855,113.7787,379777.0
2025-06-03 09:35:00,115.73,115.73,115.25,115.56,308159.0,113.7787,113.7787,113.3068,113.6116,308159.0
2025-06-03 09:40:00,115.56,115.57,115.22,115.44,204024.0,113.6116,113.6214,113.2773,113.4936,204024.0
2025-06-03 09:45:00,115.42,115.44,114.74,114.75,216593.0,113.474,113.4936,112.8054,112.8153,216593.0
2025-06-03 09:50:00,114.76,114.88,114.65,114.84,213224.0,112.8251,112.9431,112.7169,112.9037,213224.0
2025-06-03 09:55:00,114.84,114.86,114.55,114.57,187951.0,112.9037,112.9234,112.6186,112.6383,187951.0
2025-06-03 10:00:00,114.59,114.92,114.45,114.76,220724.0,112.6579,112.9824,112.5203,112.8251,220724.0
2025-06-03 10:05:00,114.77,114.86,114.5,114.61,129090.0,112.8349,112.9234,112.5695,112.6776,129090.0
2025-06-03 10:10:00,114.61,114.7,114.5,114.59,122832.0,112.6776,112.7661,112.5695,112.6579,122832.0
2025-06-03 10:15:00,114.58,114.75,114.43,114.71,136106.0,112.6481,112.8153,112.5006,112.7759,136106.0
2025-06-03 10:20:00,114.71,114.75,114.5,114.56,115102.0,112.7759,112.8153,112.5695,112.6285,115102.0
2025-06-03 10:25:00,114.56,114.59,114.41,114.55,108009.0,112.6285,112.6579,112.481,112.6186,108009.0
2025-06-03 10:30:00,114.55,114.55,114.45,114.48,107284.0,112.6186,112.6186,112.5203,112.5498,107284.0
2025-06-03 10:35:00,114.47,114.64,114.45,114.61,84074.0,112.54,112.7071,112.5203,112.6776,84074.0
2025-06-03 10:40:00,114.61,114.8,114.61,114.78,88717.0,112.6776,112.8644,112.6776,112.8447,88717.0
2025-06-03 10:45:00,114.78,114.94,114.7,114.94,103773.0,112.8447,113.002,112.7661,113.002,103773.0
2025-06-03 10:50:00,114.94,114.96,114.81,114.92,83302.0,113.002,113.0217,112.8742,112.9824,83302.0
2025-06-03 10:55:00,114.93,115.06,114.89,115.05,96013.0,112.9922,113.12,112.9529,113.1102,96013.0
2025-06-03 11:00:00,115.06,115.27,115.02,115.09,124162.0,113.12,113.3265,113.0807,113.1495,124162.0
2025-06-03 11:05:00,115.1,115.24,115.05,115.14,84698.0,113.1593,113.297,113.1102,113.1987,84698.0
2025-06-03 11:10:00,115.14,115.16,114.9,114.97,64704.0,113.1987,113.2183,112.9627,113.0315,64704.0
2025-06-03 11:15:00,114.98,114.98,114.87,114.93,74312.0,113.0414,113.0414,112.9332,112.9922,74312.0
2025-06-03 11:20:00,114.94,114.95,114.85,114.91,85876.0,113.002,113.0119,112.9136,112.9726,85876.0
2025-06-03 11:25:00,114.93,114.96,114.82,114.94,56749.0,112.9922,113.0217,112.8841,113.002,56749.0
2025-06-03 11:30:00,114.94,114.99,114.87,114.98,54029.0,113.002,113.0512,112.9332,113.0414,54029.0
2025-06-03 11:35:00,114.98,115.05,114.9,114.95,109254.0,113.0414,113.1102,112.9627,113.0119,109254.0
2025-06-03 11:40:00,114.95,114.96,114.88,114.9,80014.0,113.0119,113.0217,112.9431,112.9627,80014.0
2025-06-03 11:45:00,114.9,115.29,114.89,115.17,148079.0,112.9627,113.3461,112.9529,113.2282,148079.0
2025-06-03 11:50:00,115.19,115.2,115.08,115.16,56834.0,113.2478,113.2577,113.1397,113.2183,56834.0
2025-06-03 11:55:00,115.17,115.21,115.04,115.2,65191.0,113.2282,113.2675,113.1004,113.2577,65191.0
2025-06-03 12:00:00,115.19,115.29,115.11,115.25,80265.0,113.2478,113.3461,113.1692,113.3068,80265.0
2025-06-03 12:05:00,115.24,115.41,115.24,115.34,96794.0,113.297,113.4641,113.297,113.3953,96794.0
2025-06-03 12:10:00,115.32,115.41,115.29,115.34,52084.0,113.3756,113.4641,113.3461,113.3953,52084.0
2025-06-03 12:15:00,115.35,115.49,115.33,115.46,91631.0,113.4051,113.5428,113.3855,113.5133,91631.0
2025-06-03 12:20:00,115.43,115.48,115.36,115.38,98905.0,113.4838,113.5329,113.415,113.4346,98905.0
2025-06-03 12:25:00,115.38,115.47,115.38,115.44,69566.0,113.4346,113.5231,113.4346,113.4936,69566.0
2025-06-03 12:30:00,115.43,115.47,115.36,115.39,58611.0,113.4838,113.5231,113.415,113.4445,58611.0
2025-06-03 12:35:00,115.4,115.57,115.39,115.51,81083.0,113.4543,113.6214,113.4445,113.5624,81083.0
2025-06-03 12:40:00,115.51,115.51,115.4,115.47,62161.0,113.5624,113.5624,113.4543,113.5231,62161.0
2025-06-03 12:45:00,115.46,115.49,115.38,115.39,46765.0,113.5133,113.5428,113.4346,113.4445,46765.0
2025-06-03 12:50:00,115.4,115.47,115.38,115.42,71778.0,113.4543,113.5231,113.4346,113.474,71778.0
2025-06-03 12:55:00,115.42,115.42,115.17,115.24,50617.0,113.474,113.474,113.2282,113.297,50617.0
2025-06-03 13:00:00,115.24,115.25,115.1,115.13,62155.0,113.297,113.3068,113.1593,113.1888,62155.0
2025-06-03 13:05:00,115.13,115.18,115.02,115.03,57525.0,113.1888,113.238,113.0807,113.0905,57525.0
2025-06-03 13:10:00,115.04,115.12,115.04,115.08,91514.0,113.1004,113.179,113.1004,113.1397,91514.0
2025-06-03 13:15:00,115.08,115.09,115.03,115.05,105188.0,113.1397,113.1495,113.0905,113.1102,105188.0
2025-06-03 13:20:00,115.05,115.1,115.04,115.05,88745.0,113.1102,113.1593,113.1004,113.1102,88745.0
2025-06-03 13:25:00,115.06,115.06,115.01,115.04,50296.0,113.12,113.12,113.0709,113.1004,50296.0
2025-06-03 13:30:00,115.03,115.05,115.0,115.02,41845.0,113.0905,113.1102,113.061,113.0807,41845.0
2025-06-03 13:35:00,115.03,115.05,115.0,115.05,41718.0,113.0905,113.1102,113.061,113.1102,41718.0
2025-06-03 13:40:00,115.05,115.08,115.02,115.06,54917.0,113.1102,113.1397,113.0807,113.12,54917.0
2025-06-03 13:45:00,115.07,115.1,115.02,115.05,61152.0,113.1299,113.1593,113.0807,113.1102,61152.0
2025-06-03 13:50:00,115.05,115.11,115.01,115.08,74623.0,113.1102,113.1692,113.0709,113.1397,74623.0
2025-06-03 13:55:00,115.09,115.14,115.01,115.11,99569.0,113.1495,113.1987,113.0709,113.1692,99569.0
2025-06-03 14:00:00,115.12,115.15,114.98,115.03,85512.0,113.179,113.2085,113.0414,113.0905,85512.0
2025-06-03 14:05:00,115.04,115.06,114.98,115.01,56963.0,113.1004,113.12,113.0414,113.0709,56963.0
2025-06-03 14:10:00,115.01,115.02,114.85,114.92,86547.0,113.0709,113.0807,112.9136,112.9824,86547.0
2025-06-03 14:15:00,114.92,115.0,114.87,115.0,46038.0,112.9824,113.061,112.9332,113.061,46038.0
2025-06-03 14:20:00,115.0,115.06,114.99,115.01,32703.0,113.061,113.12,113.0512,113.0709,32703.0
2025-06-03 14:25:00,115.01,115.12,115.0,115.03,74557.0,113.0709,113.179,113.061,113.0905,74557.0
2025-06-03 14:30:00,115.04,115.07,115.01,115.01,30738.0,113.1004,113.1299,113.0709,113.0709,30738.0
2025-06-03 14:35:00,115.0,115.04,114.98,114.99,51519.0,113.061,113.1004,113.0414,113.0512,51519.0
2025-06-03 14:40:00,114.98,115.02,114.96,114.97,45501.0,113.0414,113.0807,113.0217,113.0315,45501.0
2025-06-03 14:45:00,114.97,115.02,114.95,114.99,44012.0,113.0315,113.0807,113.0119,113.0512,44012.0
2025-06-03 14:50:00,114.99,115.02,114.96,114.98,43120.0,113.0512,113.0807,113.0217,113.0414,43120.0
2025-06-03 14:55:00,114.98,115.02,114.96,115.01,48798.0,113.0414,113.0807,113.0217,113.0709,48798.0
2025-06-03 15:00:00,115.01,115.09,114.94,114.97,74258.0,113.0709,113.1495,113.002,113.0315,74258.0
2025-06-03 15:05:00,114.97,115.03,114.97,115.03,40001.0,113.0315,113.0905,113.0315,113.0905,40001.0
2025-06-03 15:10:00,115.03,115.06,114.93,114.95,67676.0,113.0905,113.12,112.9922,113.0119,67676.0
2025-06-03 15:15:00,114.95,115.05,114.94,115.0,57862.0,113.0119,113.1102,113.002,113.061,57862.0
2025-06-03 15:20:00,115.0,115.05,114.99,115.03,64226.0,113.061,113.1102,113.0512,113.0905,64226.0
2025-06-03 15:25:00,115.03,115.06,114.95,114.99,110602.0,113.0905,113.12,113.0119,113.0512,110602.0
2025-06-03 15:30:00,115.0,115.07,114.96,115.05,100808.0,113.061,113.1299,113.0217,113.1102,100808.0
2025-06-03 15:35:00,115.05,115.07,115.0,115.06,185884.0,113.1102,113.1299,113.061,113.12,185884.0
2025-06-03 15:40:00,115.06,115.06,115.0,115.02,126661.0,113.12,113.12,113.061,113.0807,126661.0
2025-06-03 15:45:00,115.02,115.05,114.89,115.01,152281.0,113.0807,113.1102,112.9529,113.0709,152281.0
2025-06-03 15:50:00,115.01,115.08,114.98,115.05,243831.0,113.0709,113.1397,113.0414,113.1102,243831.0
2025-06-03 15:55:00,115.04,115.09,114.94,114.94,523800.0,113.1004,113.1495,113.002,113.002,523800.0
2025-06-04 09:30:00,116.82,117.16,116.66,117.0,367689.0,114.8503,115.1846,114.693,115.0273,367689.0
2025-06-04 09:35:00,117.01,117.65,116.97,117.5,440869.0,115.0371,115.6664,114.9978,115.5189,440869.0
2025-06-04 09:40:00,117.5,117.63,117.25,117.27,244874.0,115.5189,115.6467,115.2731,115.2928,244874.0
2025-06-04 09:45:00,117.26,118.03,117.21,118.01,400079.0,115.2829,116.0399,115.2338,116.0203,400079.0
2025-06-04 09:50:00,118.02,118.5,117.97,118.03,529181.0,116.0301,116.502,115.981,116.0399,529181.0
2025-06-04 09:55:00,118.04,118.39,117.92,118.35,252188.0,116.0498,116.3939,115.9318,116.3546,252188.0
2025-06-04 10:00:00,118.33,118.52,118.1,118.26,232315.0,116.3349,116.5217,116.1088,116.2661,232315.0
2025-06-04 10:05:00,118.25,118.38,117.97,118.34,231051.0,116.2562,116.384,115.981,116.3447,231051.0
2025-06-04 10:10:00,118.38,118.74,118.33,118.38,264365.0,116.384,116.738,116.3349,116.384,264365.0
2025-06-04 10:15:00,118.39,118.53,118.25,118.33,145427.0,116.3939,116.5315,116.2562,116.3349,145427.0
2025-06-04 10:20:00,118.33,118.61,118.3,118.33,143578.0,116.3349,116.6102,116.3054,116.3349,143578.0
2025-06-04 10:25:00,118.33,118.79,118.31,118.74,174923.0,116.3349,116.7871,116.3152,116.738,174923.0
2025-06-04 10:30:00,118.75,118.96,118.64,118.84,185987.0,116.7478,116.9543,116.6397,116.8363,185987.0
2025-06-04 10:35:00,118.85,118.95,118.81,118.9,106787.0,116.8461,116.9444,116.8068,116.8953,106787.0
2025-06-04 10:40:00,118.91,119.14,118.81,118.99,191707.0,116.9051,117.1312,116.8068,116.9838,191707.0
2025-06-04 10:45:00,118.99,119.01,118.81,118.84,89350.0,116.9838,117.0034,116.8068,116.8363,89350.0
2025-06-04 10:50:00,118.82,118.95,118.7,118.92,135629.0,116.8166,116.9444,116.6987,116.9149,135629.0
2025-06-04 10:55:00,118.93,118.95,118.8,118.81,71017.0,116.9248,116.9444,116.797,116.8068,71017.0
2025-06-04 11:00:00,118.83,118.88,118.67,118.74,109273.0,116.8265,116.8756,116.6692,116.738,109273.0
2025-06-04 11:05:00,118.73,118.88,118.69,118.88,69119.0,116.7281,116.8756,116.6888,116.8756,69119.0
2025-06-04 11:10:00,118.86,119.3,118.86,119.23,169042.0,116.856,117.2885,116.856,117.2197,169042.0
2025-06-04 11:15:00,119.23,119.36,119.15,119.35,192804.0,117.2197,117.3475,117.1411,117.3377,192804.0
2025-06-04 11:20:00,119.34,119.58,119.31,119.32,319068.0,117.3279,117.5638,117.2984,117.3082,319068.0
2025-06-04 11:25:00,119.32,119.52,119.3,119.43,172973.0,117.3082,117.5048,117.2885,117.4163,172973.0
2025-06-04 11:30:00,119.41,119.62,119.39,119.59,148194.0,117.3967,117.6031,117.377,117.5736,148194.0
2025-06-04 11:35:00,119.58,119.9,119.55,119.76,191036.0,117.5638,117.8784,117.5343,117.7408,191036.0
2025-06-04 11:40:00,119.78,119.96,118.09,118.99,971215.0,117.7604,117.9374,116.0989,116.9838,971215.0
2025-06-04 11:45:00,118.99,119.68,118.97,119.3,1006164.0,116.9838,117.6621,116.9641,117.2885,1006164.0
2025-06-04 11:50:00,119.28,119.65,119.22,119.53,284574.0,117.2689,117.6326,117.2099,117.5147,284574.0
2025-06-04 11:55:00,119.55,119.66,119.25,119.39,188737.0,117.5343,117.6425,117.2394,117.377,188737.0
2025-06-04 12:00:00,119.37,119.45,119.21,119.22,79172.0,117.3574,117.436,117.2001,117.2099,79172.0
2025-06-04 12:05:00,119.24,119.36,119.15,119.35,50930.0,117.2295,117.3475,117.1411,117.3377,50930.0
2025-06-04 12:10:00,119.34,119.36,119.18,119.18,85781.0,117.3279,117.3475,117.1706,117.1706,85781.0
2025-06-04 12:15:00,119.19,119.39,119.15,119.38,101766.0,117.1804,117.377,117.1411,117.3672,101766.0
2025-06-04 12:20:00,119.38,119.46,119.24,119.34,83349.0,117.3672,117.4458,117.2295,117.3279,83349.0
2025-06-04 12:25:00,119.34,119.37,119.24,119.34,59063.0,117.3279,117.3574,117.2295,117.3279,59063.0
2025-06-04 12:30:00,119.34,119.39,119.08,119.09,60014.0,117.3279,117.377,117.0722,117.0821,60014.0
2025-06-04 12:35:00,119.06,119.06,118.88,118.9,79534.0,117.0526,117.0526,116.8756,116.8953,79534.0
2025-06-04 12:40:00,118.89,118.91,118.73,118.89,89515.0,116.8854,116.9051,116.7281,116.8854,89515.0
2025-06-04 12:45:00,118.88,118.95,118.83,118.92,70101.0,116.8756,116.9444,116.8265,116.9149,70101.0
2025-06-04 12:50:00,118.92,119.08,118.88,118.98,101190.0,116.9149,117.0722,116.8756,116.9739,101190.0
2025-06-04 12:55:00,118.98,118.98,118.8,118.83,79912.0,116.9739,116.9739,116.797,116.8265,79912.0
2025-06-04 13:00:00,118.83,119.05,118.79,119.02,40533.0,116.8265,117.0427,116.7871,117.0133,40533.0
2025-06-04 13:05:00,119.02,119.17,119.01,119.12,71586.0,117.0133,117.1607,117.0034,117.1116,71586.0
2025-06-04 13:10:00,119.11,119.19,119.1,119.16,35528.0,117.1017,117.1804,117.0919,117.1509,35528.0
2025-06-04 13:15:00,119.16,119.16,119.04,119.1,47939.0,117.1509,117.1509,117.0329,117.0919,47939.0
2025-06-04 13:20:00,119.09,119.13,119.02,119.03,31711.0,117.0821,117.1214,117.0133,117.0231,31711.0
2025-06-04 13:25:00,119.03,119.12,118.99,119.09,44368.0,117.0231,117.1116,116.9838,117.0821,44368.0
2025-06-04 13:30:00,119.09,119.32,119.09,119.24,43042.0,117.0821,117.3082,117.0821,117.2295,43042.0
2025-06-04 13:35:00,119.24,119.26,119.1,119.12,32414.0,117.2295,117.2492,117.0919,117.1116,32414.0
2025-06-04 13:40:00,119.11,119.16,118.76,119.02,198204.0,117.1017,117.1509,116.7576,117.0133,198204.0
2025-06-04 13:45:00,119.02,119.07,118.94,118.98,25559.0,117.0133,117.0624,116.9346,116.9739,25559.0
2025-06-04 13:50:00,118.98,119.04,118.9,119.0,41374.0,116.9739,117.0329,116.8953,116.9936,41374.0
2025-06-04 13:55:00,119.01,119.08,118.92,118.95,23567.0,117.0034,117.0722,116.9149,116.9444,23567.0
2025-06-04 14:00:00,118.94,119.03,118.87,118.92,55972.0,116.9346,117.0231,116.8658,116.9149,55972.0
2025-06-04 14:05:00,118.93,119.01,118.89,118.93,49968.0,116.9248,117.0034,116.8854,116.9248,49968.0
2025-06-04 14:10:00,118.92,119.03,118.91,118.97,34946.0,116.9149,117.0231,116.9051,116.9641,34946.0
2025-06-04 14:15:00,118.97,118.99,118.91,118.92,38816.0,116.9641,116.9838,116.9051,116.9149,38816.0
2025-06-04 14:20:00,118.92,119.05,118.92,119.01,41229.0,116.9149,117.0427,116.9149,117.0034,41229.0
2025-06-04 14:25:00,119.02,119.12,119.01,119.07,27936.0,117.0133,117.1116,117.0034,117.0624,27936.0
2025-06-04 14:30:00,119.08,119.1,118.99,119.02,38342.0,117.0722,117.0919,116.9838,117.0133,38342.0
2025-06-04 14:35:00,119.03,119.09,119.01,119.04,29409.0,117.0231,117.0821,117.0034,117.0329,29409.0
2025-06-04 14:40:00,119.03,119.15,119.0,119.13,56499.0,117.0231,117.1411,116.9936,117.1214,56499.0
2025-06-04 14:45:00,119.13,119.19,119.1,119.13,47540.0,117.1214,117.1804,117.0919,117.1214,47540.0
2025-06-04 14:50:00,119.14,119.21,119.05,119.2,42671.0,117.1312,117.2001,117.0427,117.1902,42671.0
2025-06-04 14:55:00,119.19,119.19,119.11,119.14,27454.0,117.1804,117.1804,117.1017,117.1312,27454.0
2025-06-04 15:00:00,119.14,119.24,119.13,119.23,28198.0,117.1312,117.2295,117.1214,117.2197,28198.0
2025-06-04 15:05:00,119.22,119.27,119.16,119.19,54097.0,117.2099,117.259,117.1509,117.1804,54097.0
2025-06-04 15:10:00,119.19,119.27,119.19,119.22,48839.0,117.1804,117.259,117.1804,117.2099,48839.0
2025-06-04 15:15:00,119.22,119.3,119.16,119.29,62666.0,117.2099,117.2885,117.1509,117.2787,62666.0
2025-06-04 15:20:00,119.29,119.44,119.25,119.43,123054.0,117.2787,117.4262,117.2394,117.4163,123054.0
2025-06-04 15:25:00,119.44,119.59,119.43,119.57,131214.0,117.4262,117.5736,117.4163,117.554,131214.0
2025-06-04 15:30:00,119.58,119.67,119.53,119.56,137163.0,117.5638,117.6523,117.5147,117.5442,137163.0
2025-06-04 15:35:00,119.58,119.66,119.53,119.62,150694.0,117.5638,117.6425,117.5147,117.6031,150694.0
2025-06-04 15:40:00,119.61,119.68,119.51,119.66,405211.0,117.5933,117.6621,117.495,117.6425,405211.0
2025-06-04 15:45:00,119.66,119.68,119.5,119.51,153361.0,117.6425,117.6621,117.4852,117.495,153361.0
2025-06-04 15:50:00,119.5,119.51,119.31,119.48,314980.0,117.4852,117.495,117.2984,117.4655,314980.0
2025-06-04 15:55:00,119.48,119.69,119.43,119.43,691249.0,117.4655,117.672,117.4163,117.4163,691249.0
2025-06-05 09:30:00,121.0,121.11,119.75,119.76,600699.0,118.9599,119.068,117.7309,117.7408,600699.0
2025-06-05 09:35:00,119.73,119.81,119.38,119.68,276781.0,117.7113,117.7899,117.3672,117.6621,276781.0
2025-06-05 09:40:00,119.68,120.17,119.46,120.02,320065.0,117.6621,118.1439,117.4458,117.9964,320065.0
2025-06-05 09:45:00,120.03,120.11,119.57,119.87,283750.0,118.0062,118.0849,117.554,117.8489,283750.0
2025-06-05 09:50:00,119.89,120.02,119.83,119.93,129221.0,117.8686,117.9964,117.8096,117.9079,129221.0
2025-06-05 09:55:00,119.95,119.99,119.54,119.78,178509.0,117.9276,117.9669,117.5245,117.7604,178509.0
2025-06-05 10:00:00,119.77,119.89,119.2,119.37,179831.0,117.7506,117.8686,117.1902,117.3574,179831.0
2025-06-05 10:05:00,119.38,119.47,119.14,119.26,123783.0,117.3672,117.4557,117.1312,117.2492,123783.0
2025-06-05 10:10:00,119.31,119.48,119.28,119.39,141575.0,117.2984,117.4655,117.2689,117.377,141575.0
2025-06-05 10:15:00,119.38,119.65,119.38,119.54,76198.0,117.3672,117.6326,117.3672,117.5245,76198.0
2025-06-05 10:20:00,119.53,119.69,119.4,119.65,73523.0,117.5147,117.672,117.3868,117.6326,73523.0
2025-06-05 10:25:00,119.68,119.74,119.61,119.69,59198.0,117.6621,117.7211,117.5933,117.672,59198.0
2025-06-05 10:30:00,119.72,119.77,119.46,119.5,89140.0,117.7015,117.7506,117.4458,117.4852,89140.0
2025-06-05 10:35:00,119.5,119.99,119.24,119.85,217165.0,117.4852,117.9669,117.2295,117.8293,217165.0
2025-06-05 10:40:00,119.87,120.82,119.54,120.5,623130.0,117.8489,118.7829,117.5245,118.4683,623130.0
2025-06-05 10:45:00,120.49,121.05,120.38,120.64,452553.0,118.4585,119.009,118.3503,118.6059,452553.0
2025-06-05 10:50:00,120.63,121.15,120.53,121.14,279918.0,118.5961,119.1073,118.4978,119.0975,279918.0
2025-06-05 10:55:00,121.13,121.27,120.85,121.15,227507.0,119.0877,119.2253,118.8124,119.1073,227507.0
2025-06-05 11:00:00,121.16,121.4,121.09,121.23,231093.0,119.1172,119.3531,119.0484,119.186,231093.0
2025-06-05 11:05:00,121.2,121.24,120.82,121.06,225186.0,119.1565,119.1958,118.7829,119.0189,225186.0
2025-06-05 11:10:00,121.06,121.55,120.99,121.31,264137.0,119.0189,119.5006,118.95,119.2646,264137.0
2025-06-05 11:15:00,121.33,121.36,120.98,121.07,172534.0,119.2843,119.3138,118.9402,119.0287,172534.0
2025-06-05 11:20:00,121.07,121.07,120.57,120.59,127296.0,119.0287,119.0287,118.5371,118.5568,127296.0
2025-06-05 11:25:00,120.57,120.59,120.05,120.26,301993.0,118.5371,118.5568,118.0259,118.2323,301993.0
2025-06-05 11:30:00,120.26,120.35,120.13,120.28,148277.0,118.2323,118.3208,118.1045,118.252,148277.0
2025-06-05 11:35:00,120.27,120.41,120.05,120.1,156773.0,118.2422,118.3798,118.0259,118.075,156773.0
2025-06-05 11:40:00,120.1,120.14,119.83,119.93,163635.0,118.075,118.1144,117.8096,117.9079,163635.0
2025-06-05 11:45:00,119.93,120.0,119.75,119.99,76300.0,117.9079,117.9767,117.7309,117.9669,76300.0
2025-06-05 11:50:00,120.0,120.09,119.97,120.0,72224.0,117.9767,118.0652,117.9472,117.9767,72224.0
2025-06-05 11:55:00,120.01,120.18,119.99,120.14,52985.0,117.9866,118.1537,117.9669,118.1144,52985.0
2025-06-05 12:00:00,120.14,120.15,120.01,120.09,77288.0,118.1144,118.1242,117.9866,118.0652,77288.0
2025-06-05 12:05:00,120.08,120.09,119.98,120.03,60079.0,118.0554,118.0652,117.9571,118.0062,60079.0
2025-06-05 12:10:00,120.02,120.18,119.98,120.13,83453.0,117.9964,118.1537,117.9571,118.1045,83453.0
2025-06-05 12:15:00,120.13,120.24,120.04,120.15,71584.0,118.1045,118.2127,118.0161,118.1242,71584.0
2025-06-05 12:20:00,120.14,120.21,120.12,120.17,56600.0,118.1144,118.1832,118.0947,118.1439,56600.0
2025-06-05 12:25:00,120.17,120.45,120.16,120.45,181157.0,118.1439,118.4191,118.134,118.4191,181157.0
2025-06-05 12:30:00,120.44,120.48,120.25,120.29,59451.0,118.4093,118.4486,118.2225,118.2618,59451.0
2025-06-05 12:35:00,120.29,120.31,120.19,120.26,67698.0,118.2618,118.2815,118.1635,118.2323,67698.0
2025-06-05 12:40:00,120.26,120.36,120.19,120.28,58015.0,118.2323,118.3307,118.1635,118.252,58015.0
2025-06-05 12:45:00,120.28,120.28,119.86,119.95,255284.0,118.252,118.252,117.8391,117.9276,255284.0
2025-06-05 12:50:00,119.94,120.04,119.83,120.0,101779.0,117.9177,118.0161,117.8096,117.9767,101779.0
2025-06-05 12:55:00,120.0,120.08,119.93,119.93,67200.0,117.9767,118.0554,117.9079,117.9079,67200.0
2025-06-05 13:00:00,119.92,120.01,119.81,119.98,84585.0,117.8981,117.9866,117.7899,117.9571,84585.0
2025-06-05 13:05:00,119.98,120.35,119.94,120.3,70338.0,117.9571,118.3208,117.9177,118.2717,70338.0
2025-06-05 13:10:00,120.3,120.41,120.28,120.4,120182.0,118.2717,118.3798,118.252,118.37,120182.0
2025-06-05 13:15:00,120.41,120.52,120.36,120.52,57610.0,118.3798,118.488,118.3307,118.488,57610.0
2025-06-05 13:20:00,120.51,120.62,120.48,120.62,56374.0,118.4781,118.5863,118.4486,118.5863,56374.0
2025-06-05 13:25:00,120.62,120.72,120.59,120.64,62651.0,118.5863,118.6846,118.5568,118.6059,62651.0
2025-06-05 13:30:00,120.63,120.67,120.57,120.62,56694.0,118.5961,118.6354,118.5371,118.5863,56694.0
2025-06-05 13:35:00,120.62,120.67,120.58,120.63,44888.0,118.5863,118.6354,118.547,118.5961,44888.0
2025-06-05 13:40:00,120.62,120.67,120.54,120.56,33312.0,118.5863,118.6354,118.5076,118.5273,33312.0
2025-06-05 13:45:00,120.56,120.63,120.48,120.53,50865.0,118.5273,118.5961,118.4486,118.4978,50865.0
2025-06-05 13:50:00,120.54,120.59,120.43,120.59,70743.0,118.5076,118.5568,118.3995,118.5568,70743.0
2025-06-05 13:55:00,120.59,120.65,120.47,120.51,68754.0,118.5568,118.6158,118.4388,118.4781,68754.0
2025-06-05 14:00:00,120.52,120.58,120.45,120.49,62888.0,118.488,118.547,118.4191,118.4585,62888.0
2025-06-05 14:05:00,120.5,120.59,120.44,120.51,92144.0,118.4683,118.5568,118.4093,118.4781,92144.0
2025-06-05 14:10:00,120.51,120.59,120.41,120.47,94352.0,118.4781,118.5568,118.3798,118.4388,94352.0
2025-06-05 14:15:00,120.47,120.47,120.12,120.25,80999.0,118.4388,118.4388,118.0947,118.2225,80999.0
2025-06-05 14:20:00,120.25,120.28,120.16,120.24,30646.0,118.2225,118.252,118.134,118.2127,30646.0
2025-06-05 14:25:00,120.25,120.26,120.13,120.17,28118.0,118.2225,118.2323,118.1045,118.1439,28118.0
2025-06-05 14:30:00,120.16,120.32,120.13,120.32,60073.0,118.134,118.2913,118.1045,118.2913,60073.0
2025-06-05 14:35:00,120.32,120.34,120.1,120.21,111471.0,118.2913,118.311,118.075,118.1832,111471.0
2025-06-05 14:40:00,120.21,120.25,120.08,120.18,37290.0,118.1832,118.2225,118.0554,118.1537,37290.0
2025-06-05 14:45:00,120.17,120.24,120.17,120.23,31532.0,118.1439,118.2127,118.1439,118.2029,31532.0
2025-06-05 14:50:00,120.23,120.24,120.09,120.15,28121.0,118.2029,118.2127,118.0652,118.1242,28121.0
2025-06-05 14:55:00,120.15,120.27,120.14,120.17,32671.0,118.1242,118.2422,118.1144,118.1439,32671.0
2025-06-05 15:00:00,120.17,120.21,120.12,120.14,27724.0,118.1439,118.1832,118.0947,118.1144,27724.0
2025-06-05 15:05:00,120.15,120.17,120.05,120.07,63213.0,118.1242,118.1439,118.0259,118.0456,63213.0
2025-06-05 15:10:00,120.07,120.09,119.84,119.86,70712.0,118.0456,118.0652,117.8194,117.8391,70712.0
2025-06-05 15:15:00,119.86,119.89,119.5,119.61,91649.0,117.8391,117.8686,117.4852,117.5933,91649.0
2025-06-05 15:20:00,119.59,119.66,119.44,119.53,120765.0,117.5736,117.6425,117.4262,117.5147,120765.0
2025-06-05 15:25:00,119.53,119.72,119.48,119.68,86088.0,117.5147,117.7015,117.4655,117.6621,86088.0
2025-06-05 15:30:00,119.69,119.94,119.68,119.87,82608.0,117.672,117.9177,117.6621,117.8489,82608.0
2025-06-05 15:35:00,119.88,120.09,119.81,120.04,153889.0,117.8588,118.0652,117.7899,118.0161,153889.0
2025-06-05 15:40:00,120.04,120.05,119.92,120.03,96608.0,118.0161,118.0259,117.8981,118.0062,96608.0
2025-06-05 15:45:00,120.03,120.12,120.02,120.11,94468.0,118.0062,118.0947,117.9964,118.0849,94468.0
2025-06-05 15:50:00,120.1,120.1,119.78,119.79,294271.0,118.075,118.075,117.7604,117.7703,294271.0
2025-06-05 15:55:00,119.78,120.04,119.77,119.93,396035.0,117.7604,118.0161,117.7506,117.9079,396035.0
2025-06-06 09:30:00,119.0,119.5,118.77,118.93,274152.0,116.9936,117.4852,116.7675,116.9248,274152.0
2025-06-06 09:35:00,118.93,119.08,118.55,118.89,261342.0,116.9248,117.0722,116.5512,116.8854,261342.0
2025-06-06 09:40:00,118.88,119.43,118.87,119.11,143208.0,116.8756,117.4163,116.8658,117.1017,143208.0
2025-06-06 09:45:00,119.13,119.17,118.94,119.06,168976.0,117.1214,117.1607,116.9346,117.0526,168976.0
2025-06-06 09:50:00,119.03,119.24,118.85,119.2,108546.0,117.0231,117.2295,116.8461,117.1902,108546.0
2025-06-06 09:55:00,119.2,119.21,118.79,118.84,125056.0,117.1902,117.2001,116.7871,116.8363,125056.0
2025-06-06 10:00:00,118.85,118.9,118.54,118.7,88360.0,116.8461,116.8953,116.5413,116.6987,88360.0
2025-06-06 10:05:00,118.71,118.96,118.7,118.89,47341.0,116.7085,116.9543,116.6987,116.8854,47341.0
2025-06-06 10:10:00,118.87,118.93,118.77,118.86,57621.0,116.8658,116.9248,116.7675,116.856,57621.0
2025-06-06 10:15:00,118.88,118.99,118.81,118.93,39441.0,116.8756,116.9838,116.8068,116.9248,39441.0
2025-06-06 10:20:00,118.93,119.23,118.92,119.02,84215.0,116.9248,117.2197,116.9149,117.0133,84215.0
2025-06-06 10:25:00,119.01,119.13,118.89,119.1,55667.0,117.0034,117.1214,116.8854,117.0919,55667.0
2025-06-06 10:30:00,119.09,119.11,118.94,119.02,65035.0,117.0821,117.1017,116.9346,117.0133,65035.0
2025-06-06 10:35:00,119.02,119.17,118.96,119.14,47775.0,117.0133,117.1607,116.9543,117.1312,47775.0
2025-06-06 10:40:00,119.13,119.22,119.09,119.1,55599.0,117.1214,117.2099,117.0821,117.0919,55599.0
2025-06-06 10:45:00,119.1,119.1,118.86,118.89,51192.0,117.0919,117.0919,116.856,116.8854,51192.0
2025-06-06 10:50:00,118.88,119.0,118.81,118.97,66476.0,116.8756,116.9936,116.8068,116.9641,66476.0
2025-06-06 10:55:00,118.96,118.97,118.66,118.75,74162.0,116.9543,116.9641,116.6593,116.7478,74162.0
2025-06-06 11:00:00,118.74,118.76,118.61,118.63,43092.0,116.738,116.7576,116.6102,116.6298,43092.0
2025-06-06 11:05:00,118.63,118.88,118.57,118.75,101736.0,116.6298,116.8756,116.5708,116.7478,101736.0
2025-06-06 11:10:00,118.76,118.76,118.52,118.72,62993.0,116.7576,116.7576,116.5217,116.7183,62993.0
2025-06-06 11:15:00,118.71,118.71,118.22,118.34,121537.0,116.7085,116.7085,116.2267,116.3447,121537.0
2025-06-06 11:20:00,118.32,118.52,118.23,118.39,80840.0,116.3251,116.5217,116.2366,116.3939,80840.0
2025-06-06 11:25:00,118.39,118.5,118.26,118.5,63132.0,116.3939,116.502,116.2661,116.502,63132.0
2025-06-06 11:30:00,118.51,118.55,118.46,118.52,31645.0,116.5119,116.5512,116.4627,116.5217,31645.0
2025-06-06 11:35:00,118.51,118.61,118.46,118.58,37367.0,116.5119,116.6102,116.4627,116.5807,37367.0
2025-06-06 11:40:00,118.58,118.72,118.58,118.67,38735.0,116.5807,116.7183,116.5807,116.6692,38735.0
2025-06-06 11:45:00,118.67,118.76,118.65,118.74,23274.0,116.6692,116.7576,116.6495,116.738,23274.0
2025-06-06 11:50:00,118.74,118.78,118.62,118.67,25880.0,116.738,116.7773,116.62,116.6692,25880.0
2025-06-06 11:55:00,118.67,118.7,118.63,118.66,18626.0,116.6692,116.6987,116.6298,116.6593,18626.0
2025-06-06 12:00:00,118.66,118.69,118.61,118.65,17591.0,116.6593,116.6888,116.6102,116.6495,17591.0
2025-06-06 12:05:00,118.65,118.65,118.55,118.64,25243.0,116.6495,116.6495,116.5512,116.6397,25243.0
2025-06-06 12:10:00,118.65,118.66,118.59,118.6,19862.0,116.6495,116.6593,116.5905,116.6003,19862.0
2025-06-06 12:15:00,118.6,118.66,118.56,118.64,31056.0,116.6003,116.6593,116.561,116.6397,31056.0
2025-06-06 12:20:00,118.65,118.65,118.54,118.55,20572.0,116.6495,116.6495,116.5413,116.5512,20572.0
2025-06-06 12:25:00,118.55,118.61,118.53,118.59,19043.0,116.5512,116.6102,116.5315,116.5905,19043.0
2025-06-06 12:30:00,118.59,118.61,118.55,118.6,14539.0,116.5905,116.6102,116.5512,116.6003,14539.0
2025-06-06 12:35:00,118.6,118.62,118.52,118.52,23117.0,116.6003,116.62,116.5217,116.5217,23117.0
2025-06-06 12:40:00,118.51,118.61,118.5,118.53,36589.0,116.5119,116.6102,116.502,116.5315,36589.0
2025-06-06 12:45:00,118.55,118.61,118.53,118.55,41857.0,116.5512,116.6102,116.5315,116.5512,41857.0
2025-06-06 12:50:00,118.55,118.57,118.41,118.44,34396.0,116.5512,116.5708,116.4135,116.443,34396.0
2025-06-06 12:55:00,118.46,118.55,118.39,118.54,33623.0,116.4627,116.5512,116.3939,116.5413,33623.0
2025-06-06 13:00:00,118.53,118.62,118.52,118.61,38286.0,116.5315,116.62,116.5217,116.6102,38286.0
2025-06-06 13:05:00,118.61,118.61,118.54,118.55,28786.0,116.6102,116.6102,116.5413,116.5512,28786.0
2025-06-06 13:10:00,118.55,118.65,118.49,118.62,47890.0,116.5512,116.6495,116.4922,116.62,47890.0
2025-06-06 13:15:00,118.63,118.8,118.62,118.8,23290.0,116.6298,116.797,116.62,116.797,23290.0
2025-06-06 13:20:00,118.8,118.87,118.79,118.82,48482.0,116.797,116.8658,116.7871,116.8166,48482.0
2025-06-06 13:25:00,118.82,118.92,118.78,118.91,27842.0,116.8166,116.9149,116.7773,116.9051,27842.0
2025-06-06 13:30:00,118.91,119.0,118.87,118.91,51772.0,116.9051,116.9936,116.8658,116.9051,51772.0
2025-06-06 13:35:00,118.9,118.91,118.82,118.9,18486.0,116.8953,116.9051,116.8166,116.8953,18486.0
2025-06-06 13:40:00,118.9,118.95,118.88,118.91,16928.0,116.8953,116.9444,116.8756,116.9051,16928.0
2025-06-06 13:45:00,118.91,118.97,118.91,118.97,13617.0,116.9051,116.9641,116.9051,116.9641,13617.0
2025-06-06 13:50:00,118.97,118.99,118.9,118.92,13395.0,116.9641,116.9838,116.8953,116.9149,13395.0
2025-06-06 13:55:00,118.93,118.93,118.82,118.83,22637.0,116.9248,116.9248,116.8166,116.8265,22637.0
2025-06-06 14:00:00,118.84,118.96,118.84,118.93,40534.0,116.8363,116.9543,116.8363,116.9248,40534.0
2025-06-06 14:05:00,118.93,119.02,118.88,118.98,30767.0,116.9248,117.0133,116.8756,116.9739,30767.0
2025-06-06 14:10:00,118.99,119.03,118.97,119.03,16064.0,116.9838,117.0231,116.9641,117.0231,16064.0
2025-06-06 14:15:00,119.03,119.09,119.0,119.07,28134.0,117.0231,117.0821,116.9936,117.0624,28134.0
2025-06-06 14:20:00,119.06,119.1,119.0,119.07,32010.0,117.0526,117.0919,116.9936,117.0624,32010.0
2025-06-06 14:25:00,119.07,119.11,119.04,119.07,30274.0,117.0624,117.1017,117.0329,117.0624,30274.0
2025-06-06 14:30:00,119.07,119.36,119.06,119.29,200564.0,117.0624,117.3475,117.0526,117.2787,200564.0
2025-06-06 14:35:00,119.29,119.77,119.29,119.68,248541.0,117.2787,117.7506,117.2787,117.6621,248541.0
2025-06-06 14:40:00,119.67,119.68,119.51,119.62,106878.0,117.6523,117.6621,117.495,117.6031,106878.0
2025-06-06 14:45:00,119.62,119.67,119.52,119.55,48233.0,117.6031,117.6523,117.5048,117.5343,48233.0
2025-06-06 14:50:00,119.54,119.77,119.54,119.71,79575.0,117.5245,117.7506,117.5245,117.6916,79575.0
2025-06-06 14:55:00,119.72,119.77,119.61,119.63,37241.0,117.7015,117.7506,117.5933,117.613,37241.0
2025-06-06 15:00:00,119.63,119.71,119.63,119.67,41503.0,117.613,117.6916,117.613,117.6523,41503.0
2025-06-06 15:05:00,119.66,119.7,119.54,119.55,62558.0,117.6425,117.6818,117.5245,117.5343,62558.0
2025-06-06 15:10:00,119.55,119.59,119.51,119.56,63797.0,117.5343,117.5736,117.495,117.5442,63797.0
2025-06-06 15:15:00,119.56,119.68,119.55,119.59,42891.0,117.5442,117.6621,117.5343,117.5736,42891.0
2025-06-06 15:20:00,119.59,119.65,119.57,119.6,42618.0,117.5736,117.6326,117.554,117.5835,42618.0
2025-06-06 15:25:00,119.59,119.63,119.56,119.59,42855.0,117.5736,117.613,117.5442,117.5736,42855.0
2025-06-06 15:30:00,119.59,119.74,119.59,119.7,52631.0,117.5736,117.7211,117.5736,117.6818,52631.0
2025-06-06 15:35:00,119.71,119.73,119.56,119.57,79814.0,117.6916,117.7113,117.5442,117.554,79814.0
2025-06-06 15:40:00,119.56,119.65,119.48,119.65,125879.0,117.5442,117.6326,117.4655,117.6326,125879.0
2025-06-06 15:45:00,119.64,119.69,119.51,119.52,135761.0,117.6228,117.672,117.495,117.5048,135761.0
2025-06-06 15:50:00,119.52,119.62,119.38,119.44,181531.0,117.5048,117.6031,117.3672,117.4262,181531.0
2025-06-06 15:55:00,119.43,119.63,119.34,119.37,486040.0,117.4163,117.613,117.3279,117.3574,486040.0
2025-06-09 09:30:00,121.09,121.34,120.25,120.25,319638.0,119.0484,119.2941,118.2225,118.2225,319638.0
2025-06-09 09:35:00,120.22,120.83,120.12,120.64,175304.0,118.193,118.7927,118.0947,118.6059,175304.0
2025-06-09 09:40:00,120.66,121.22,120.63,121.1,173438.0,118.6256,119.1762,118.5961,119.0582,173438.0
2025-06-09 09:45:00,121.11,121.23,121.02,121.18,108426.0,119.068,119.186,118.9795,119.1368,108426.0
2025-06-09 09:50:00,121.17,121.26,121.02,121.1,133017.0,119.127,119.2155,118.9795,119.0582,133017.0
2025-06-09 09:55:00,121.09,121.2,120.74,120.82,75818.0,119.0484,119.1565,118.7043,118.7829,75818.0
2025-06-09 10:00:00,120.8,120.96,120.59,120.7,105647.0,118.7632,118.9205,118.5568,118.6649,105647.0
2025-06-09 10:05:00,120.7,120.79,120.59,120.65,66444.0,118.6649,118.7534,118.5568,118.6158,66444.0
2025-06-09 10:10:00,120.63,120.93,120.62,120.91,67493.0,118.5961,118.8911,118.5863,118.8714,67493.0
2025-06-09 10:15:00,120.9,121.03,120.77,120.78,58296.0,118.8616,118.9894,118.7337,118.7436,58296.0
2025-06-09 10:20:00,120.77,121.22,120.74,121.13,87514.0,118.7337,119.1762,118.7043,119.0877,87514.0
2025-06-09 10:25:00,121.12,121.28,120.96,121.23,117412.0,119.0778,119.2352,118.9205,119.186,117412.0
2025-06-09 10:30:00,121.23,121.46,121.18,121.29,194018.0,119.186,119.4121,119.1368,119.245,194018.0
2025-06-09 10:35:00,121.28,121.28,121.08,121.08,64157.0,119.2352,119.2352,119.0385,119.0385,64157.0
2025-06-09 10:40:00,121.07,121.15,120.99,121.0,63760.0,119.0287,119.1073,118.95,118.9599,63760.0
2025-06-09 10:45:00,121.01,121.09,120.86,120.99,73759.0,118.9697,119.0484,118.8222,118.95,73759.0
2025-06-09 10:50:00,120.98,121.24,120.93,121.13,155561.0,118.9402,119.1958,118.8911,119.0877,155561.0
2025-06-09 10:55:00,121.13,121.22,121.08,121.14,62327.0,119.0877,119.1762,119.0385,119.0975,62327.0
2025-06-09 11:00:00,121.14,121.4,121.14,121.4,74985.0,119.0975,119.3531,119.0975,119.3531,74985.0
2025-06-09 11:05:00,121.4,121.4,121.26,121.26,44953.0,119.3531,119.3531,119.2155,119.2155,44953.0
2025-06-09 11:10:00,121.26,121.38,121.24,121.38,48587.0,119.2155,119.3335,119.1958,119.3335,48587.0
2025-06-09 11:15:00,121.37,121.52,121.28,121.44,53776.0,119.3236,119.4711,119.2352,119.3925,53776.0
2025-06-09 11:20:00,121.47,121.62,121.47,121.5,69133.0,119.4219,119.5694,119.4219,119.4514,69133.0
2025-06-09 11:25:00,121.5,121.7,121.49,121.64,66215.0,119.4514,119.6481,119.4416,119.5891,66215.0
2025-06-09 11:30:00,121.65,121.7,121.58,121.66,53894.0,119.5989,119.6481,119.5301,119.6087,53894.0
2025-06-09 11:35:00,121.66,121.77,121.62,121.64,71451.0,119.6087,119.7169,119.5694,119.5891,71451.0
2025-06-09 11:40:00,121.65,121.65,121.54,121.56,49752.0,119.5989,119.5989,119.4908,119.5104,49752.0
2025-06-09 11:45:00,121.56,121.58,121.41,121.44,39663.0,119.5104,119.5301,119.363,119.3925,39663.0
2025-06-09 11:50:00,121.44,121.47,121.36,121.39,40558.0,119.3925,119.4219,119.3138,119.3433,40558.0
2025-06-09 11:55:00,121.39,121.43,121.25,121.26,39859.0,119.3433,119.3826,119.2057,119.2155,39859.0
2025-06-09 12:00:00,121.26,121.34,121.23,121.24,38960.0,119.2155,119.2941,119.186,119.1958,38960.0
2025-06-09 12:05:00,121.25,121.35,121.22,121.26,44981.0,119.2057,119.304,119.1762,119.2155,44981.0
2025-06-09 12:10:00,121.28,121.28,121.11,121.16,32044.0,119.2352,119.2352,119.068,119.1172,32044.0
2025-06-09 12:15:00,121.16,121.19,121.1,121.11,34738.0,119.1172,119.1467,119.0582,119.068,34738.0
2025-06-09 12:20:00,121.11,121.2,121.07,121.17,43230.0,119.068,119.1565,119.0287,119.127,43230.0
2025-06-09 12:25:00,121.17,121.2,121.11,121.15,26525.0,119.127,119.1565,119.068,119.1073,26525.0
2025-06-09 12:30:00,121.14,121.24,121.14,121.21,31338.0,119.0975,119.1958,119.0975,119.1663,31338.0
2025-06-09 12:35:00,121.21,121.31,121.2,121.31,31479.0,119.1663,119.2646,119.1565,119.2646,31479.0
2025-06-09 12:40:00,121.3,121.36,121.3,121.33,24491.0,119.2548,119.3138,119.2548,119.2843,24491.0
2025-06-09 12:45:00,121.32,121.4,121.31,121.39,18510.0,119.2745,119.3531,119.2646,119.3433,18510.0
2025-06-09 12:50:00,121.4,121.49,121.36,121.37,36999.0,119.3531,119.4416,119.3138,119.3236,36999.0
2025-06-09 12:55:00,121.37,121.42,121.37,121.4,16613.0,119.3236,119.3728,119.3236,119.3531,16613.0
2025-06-09 13:00:00,121.4,121.48,121.38,121.46,30773.0,119.3531,119.4318,119.3335,119.4121,30773.0
2025-06-09 13:05:00,121.45,121.54,121.45,121.5,44225.0,119.4023,119.4908,119.4023,119.4514,44225.0
2025-06-09 13:10:00,121.51,121.68,121.51,121.65,114625.0,119.4613,119.6284,119.4613,119.5989,114625.0
2025-06-09 13:15:00,121.65,121.66,121.58,121.6,34682.0,119.5989,119.6087,119.5301,119.5498,34682.0
2025-06-09 13:20:00,121.6,121.64,121.56,121.64,37539.0,119.5498,119.5891,119.5104,119.5891,37539.0
2025-06-09 13:25:00,121.66,121.82,121.66,121.75,68932.0,119.6087,119.766,119.6087,119.6972,68932.0
2025-06-09 13:30:00,121.75,121.75,121.65,121.72,34596.0,119.6972,119.6972,119.5989,119.6677,34596.0
2025-06-09 13:35:00,121.72,121.75,121.7,121.74,29087.0,119.6677,119.6972,119.6481,119.6874,29087.0
2025-06-09 13:40:00,121.74,121.74,121.67,121.72,29552.0,119.6874,119.6874,119.6186,119.6677,29552.0
2025-06-09 13:45:00,121.71,121.82,121.7,121.8,41473.0,119.6579,119.766,119.6481,119.7464,41473.0
2025-06-09 13:50:00,121.8,121.88,121.77,121.86,38784.0,119.7464,119.825,119.7169,119.8054,38784.0
2025-06-09 13:55:00,121.84,121.88,121.8,121.85,58508.0,119.7857,119.825,119.7464,119.7955,58508.0
2025-06-09 14:00:00,121.84,121.99,121.81,121.89,85687.0,119.7857,119.9332,119.7562,119.8349,85687.0
2025-06-09 14:05:00,121.9,122.06,121.9,122.03,83244.0,119.8447,120.002,119.8447,119.9725,83244.0
2025-06-09 14:10:00,122.03,122.16,122.02,122.04,100108.0,119.9725,120.1003,119.9627,119.9823,100108.0
2025-06-09 14:15:00,122.04,122.11,121.97,121.99,62130.0,119.9823,120.0512,119.9135,119.9332,62130.0
2025-06-09 14:20:00,122.0,122.11,122.0,122.06,64313.0,119.943,120.0512,119.943,120.002,64313.0
2025-06-09 14:25:00,122.07,122.08,121.76,121.77,65999.0,120.0118,120.0217,119.7071,119.7169,65999.0
2025-06-09 14:30:00,121.76,121.86,121.75,121.85,36163.0,119.7071,119.8054,119.6972,119.7955,36163.0
2025-06-09 14:35:00,121.84,121.88,121.68,121.69,35885.0,119.7857,119.825,119.6284,119.6382,35885.0
2025-06-09 14:40:00,121.69,121.7,121.65,121.68,29717.0,119.6382,119.6481,119.5989,119.6284,29717.0
2025-06-09 14:45:00,121.68,121.7,121.63,121.65,28530.0,119.6284,119.6481,119.5792,119.5989,28530.0
2025-06-09 14:50:00,121.65,121.71,121.64,121.69,21331.0,119.5989,119.6579,119.5891,119.6382,21331.0
2025-06-09 14:55:00,121.69,121.82,121.68,121.76,26727.0,119.6382,119.766,119.6284,119.7071,26727.0
2025-06-09 15:00:00,121.74,121.85,121.74,121.8,25506.0,119.6874,119.7955,119.6874,119.7464,25506.0
2025-06-09 15:05:00,121.79,121.84,121.77,121.84,32015.0,119.7366,119.7857,119.7169,119.7857,32015.0
2025-06-09 15:10:00,121.84,121.87,121.75,121.76,33437.0,119.7857,119.8152,119.6972,119.7071,33437.0
2025-06-09 15:15:00,121.77,121.8,121.68,121.68,43218.0,119.7169,119.7464,119.6284,119.6284,43218.0
2025-06-09 15:20:00,121.68,121.81,121.65,121.72,58980.0,119.6284,119.7562,119.5989,119.6677,58980.0
2025-06-09 15:25:00,121.72,121.82,121.71,121.82,44655.0,119.6677,119.766,119.6579,119.766,44655.0
2025-06-09 15:30:00,121.81,121.82,121.64,121.68,76548.0,119.7562,119.766,119.5891,119.6284,76548.0
2025-06-09 15:35:00,121.68,121.71,121.57,121.62,107183.0,119.6284,119.6579,119.5203,119.5694,107183.0
2025-06-09 15:40:00,121.62,121.71,121.6,121.63,61236.0,119.5694,119.6579,119.5498,119.5792,61236.0
2025-06-09 15:45:00,121.63,121.67,121.56,121.61,74836.0,119.5792,119.6186,119.5104,119.5596,74836.0
2025-06-09 15:50:00,121.61,121.82,121.57,121.6,213974.0,119.5596,119.766,119.5203,119.5498,213974.0
2025-06-09 15:55:00,121.62,121.64,121.44,121.52,355747.0,119.5694,119.5891,119.3925,119.4711,355747.0
2025-06-10 09:30:00,120.62,120.7,119.97,120.13,366397.0,118.5863,118.6649,117.9472,118.1045,366397.0
2025-06-10 09:35:00,120.16,120.47,120.11,120.36,86796.0,118.134,118.4388,118.0849,118.3307,86796.0
2025-06-10 09:40:00,120.39,120.55,120.21,120.55,86134.0,118.3602,118.5175,118.1832,118.5175,86134.0
2025-06-10 09:45:00,120.54,120.6,120.44,120.52,60195.0,118.5076,118.5666,118.4093,118.488,60195.0
2025-06-10 09:50:00,120.5,120.81,120.47,120.71,101004.0,118.4683,118.7731,118.4388,118.6748,101004.0
2025-06-10 09:55:00,120.76,120.92,120.63,120.84,89277.0,118.7239,118.8812,118.5961,118.8026,89277.0
2025-06-10 10:00:00,120.85,120.93,120.66,120.93,72326.0,118.8124,118.8911,118.6256,118.8911,72326.0
2025-06-10 10:05:00,120.93,120.95,120.51,120.57,59765.0,118.8911,118.9107,118.4781,118.5371,59765.0
2025-06-10 10:10:00,120.58,120.79,120.56,120.69,33061.0,118.547,118.7534,118.5273,118.6551,33061.0
2025-06-10 10:15:00,120.68,120.9,120.62,120.75,35373.0,118.6453,118.8616,118.5863,118.7141,35373.0
2025-06-10 10:20:00,120.73,120.75,120.59,120.63,62026.0,118.6944,118.7141,118.5568,118.5961,62026.0
2025-06-10 10:25:00,120.64,120.76,120.6,120.62,47410.0,118.6059,118.7239,118.5666,118.5863,47410.0
2025-06-10 10:30:00,120.63,120.64,120.4,120.45,71006.0,118.5961,118.6059,118.37,118.4191,71006.0
2025-06-10 10:35:00,120.44,120.54,120.39,120.53,32191.0,118.4093,118.5076,118.3602,118.4978,32191.0
2025-06-10 10:40:00,120.54,120.79,120.44,120.75,42327.0,118.5076,118.7534,118.4093,118.7141,42327.0
2025-06-10 10:45:00,120.73,120.73,120.61,120.71,35428.0,118.6944,118.6944,118.5764,118.6748,35428.0
2025-06-10 10:50:00,120.69,120.7,120.5,120.53,37517.0,118.6551,118.6649,118.4683,118.4978,37517.0
2025-06-10 10:55:00,120.54,120.54,120.37,120.48,40787.0,118.5076,118.5076,118.3405,118.4486,40787.0
2025-06-10 11:00:00,120.47,120.63,120.42,120.57,24027.0,118.4388,118.5961,118.3897,118.5371,24027.0
2025-06-10 11:05:00,120.56,120.6,120.47,120.48,23194.0,118.5273,118.5666,118.4388,118.4486,23194.0
2025-06-10 11:10:00,120.49,120.69,120.47,120.56,46755.0,118.4585,118.6551,118.4388,118.5273,46755.0
2025-06-10 11:15:00,120.55,120.58,120.42,120.49,51054.0,118.5175,118.547,118.3897,118.4585,51054.0
2025-06-10 11:20:00,120.5,120.51,120.37,120.44,46715.0,118.4683,118.4781,118.3405,118.4093,46715.0
2025-06-10 11:25:00,120.44,120.51,120.37,120.46,44198.0,118.4093,118.4781,118.3405,118.429,44198.0
2025-06-10 11:30:00,120.44,120.49,120.15,120.17,64152.0,118.4093,118.4585,118.1242,118.1439,64152.0
2025-06-10 11:35:00,120.18,120.35,120.1,120.16,149770.0,118.1537,118.3208,118.075,118.134,149770.0
2025-06-10 11:40:00,120.17,120.33,120.1,120.31,67738.0,118.1439,118.3012,118.075,118.2815,67738.0
2025-06-10 11:45:00,120.3,120.32,120.21,120.22,24957.0,118.2717,118.2913,118.1832,118.193,24957.0
2025-06-10 11:50:00,120.22,120.22,120.03,120.07,33499.0,118.193,118.193,118.0062,118.0456,33499.0
2025-06-10 11:55:00,120.07,120.1,119.88,119.97,88061.0,118.0456,118.075,117.8588,117.9472,88061.0
2025-06-10 12:00:00,119.96,120.25,119.95,120.21,64150.0,117.9374,118.2225,117.9276,118.1832,64150.0
2025-06-10 12:05:00,120.22,120.22,120.06,120.14,45950.0,118.193,118.193,118.0357,118.1144,45950.0
2025-06-10 12:10:00,120.14,120.28,120.11,120.28,46819.0,118.1144,118.252,118.0849,118.252,46819.0
2025-06-10 12:15:00,120.29,120.33,120.22,120.32,12172.0,118.2618,118.3012,118.193,118.2913,12172.0
2025-06-10 12:20:00,120.31,120.46,120.28,120.46,23135.0,118.2815,118.429,118.252,118.429,23135.0
2025-06-10 12:25:00,120.46,120.61,120.45,120.48,75586.0,118.429,118.5764,118.4191,118.4486,75586.0
2025-06-10 12:30:00,120.48,120.48,120.37,120.4,36131.0,118.4486,118.4486,118.3405,118.37,36131.0
2025-06-10 12:35:00,120.39,120.44,120.37,120.44,15988.0,118.3602,118.4093,118.3405,118.4093,15988.0
2025-06-10 12:40:00,120.45,120.52,120.38,120.49,56489.0,118.4191,118.488,118.3503,118.4585,56489.0
2025-06-10 12:45:00,120.49,120.77,120.47,120.75,85416.0,118.4585,118.7337,118.4388,118.7141,85416.0
2025-06-10 12:50:00,120.74,120.8,120.71,120.78,33787.0,118.7043,118.7632,118.6748,118.7436,33787.0
2025-06-10 12:55:00,120.78,120.92,120.72,120.89,60539.0,118.7436,118.8812,118.6846,118.8517,60539.0
2025-06-10 13:00:00,120.89,121.03,120.8,120.93,74164.0,118.8517,118.9894,118.7632,118.8911,74164.0
2025-06-10 13:05:00,120.95,121.0,120.9,121.0,37216.0,118.9107,118.9599,118.8616,118.9599,37216.0
2025-06-10 13:10:00,121.0,121.04,120.93,120.98,31388.0,118.9599,118.9992,118.8911,118.9402,31388.0
2025-06-10 13:15:00,120.98,121.07,120.9,120.91,40991.0,118.9402,119.0287,118.8616,118.8714,40991.0
2025-06-10 13:20:00,120.93,121.04,120.91,121.01,30810.0,118.8911,118.9992,118.8714,118.9697,30810.0
2025-06-10 13:25:00,121.02,121.06,120.97,121.04,18696.0,118.9795,119.0189,118.9304,118.9992,18696.0
2025-06-10 13:30:00,121.04,121.24,121.03,121.18,47286.0,118.9992,119.1958,118.9894,119.1368,47286.0
2025-06-10 13:35:00,121.19,121.24,121.15,121.2,21403.0,119.1467,119.1958,119.1073,119.1565,21403.0
2025-06-10 13:40:00,121.21,121.31,121.18,121.29,65909.0,119.1663,119.2646,119.1368,119.245,65909.0
2025-06-10 13:45:00,121.29,121.45,121.27,121.44,64280.0,119.245,119.4023,119.2253,119.3925,64280.0
2025-06-10 13:50:00,121.44,121.5,121.39,121.4,52285.0,119.3925,119.4514,119.3433,119.3531,52285.0
2025-06-10 13:55:00,121.4,121.41,121.2,121.23,44557.0,119.3531,119.363,119.1565,119.186,44557.0
2025-06-10 14:00:00,121.22,121.22,121.06,121.16,38520.0,119.1762,119.1762,119.0189,119.1172,38520.0
2025-06-10 14:05:00,121.17,121.29,121.12,121.25,45959.0,119.127,119.245,119.0778,119.2057,45959.0
2025-06-10 14:10:00,121.24,121.35,121.19,121.3,32422.0,119.1958,119.304,119.1467,119.2548,32422.0
2025-06-10 14:15:00,121.3,121.4,121.29,121.38,18914.0,119.2548,119.3531,119.245,119.3335,18914.0
2025-06-10 14:20:00,121.37,121.44,121.35,121.43,35965.0,119.3236,119.3925,119.304,119.3826,35965.0
2025-06-10 14:25:00,121.43,121.55,121.37,121.53,55878.0,119.3826,119.5006,119.3236,119.4809,55878.0
2025-06-10 14:30:00,121.52,121.65,121.48,121.6,75295.0,119.4711,119.5989,119.4318,119.5498,75295.0
2025-06-10 14:35:00,121.63,121.72,121.57,121.68,47597.0,119.5792,119.6677,119.5203,119.6284,47597.0
2025-06-10 14:40:00,121.68,121.69,121.55,121.65,56326.0,119.6284,119.6382,119.5006,119.5989,56326.0
2025-06-10 14:45:00,121.66,121.71,121.61,121.66,30299.0,119.6087,119.6579,119.5596,119.6087,30299.0
2025-06-10 14:50:00,121.66,121.68,121.63,121.67,14215.0,119.6087,119.6284,119.5792,119.6186,14215.0
2025-06-10 14:55:00,121.67,121.9,121.65,121.88,77433.0,119.6186,119.8447,119.5989,119.825,77433.0
2025-06-10 15:00:00,121.88,122.14,121.88,122.06,115135.0,119.825,120.0807,119.825,120.002,115135.0
2025-06-10 15:05:00,122.06,122.13,121.96,122.09,46620.0,120.002,120.0708,119.9037,120.0315,46620.0
2025-06-10 15:10:00,122.09,122.16,122.01,122.01,64783.0,120.0315,120.1003,119.9528,119.9528,64783.0
2025-06-10 15:15:00,122.0,122.02,121.88,121.96,78077.0,119.943,119.9627,119.825,119.9037,78077.0
2025-06-10 15:20:00,121.96,122.01,121.94,121.98,41251.0,119.9037,119.9528,119.884,119.9233,41251.0
2025-06-10 15:25:00,121.98,122.08,121.94,122.05,43216.0,119.9233,120.0217,119.884,119.9922,43216.0
2025-06-10 15:30:00,122.05,122.09,121.84,121.88,87655.0,119.9922,120.0315,119.7857,119.825,87655.0
2025-06-10 15:35:00,121.88,121.92,121.77,121.84,97580.0,119.825,119.8644,119.7169,119.7857,97580.0
2025-06-10 15:40:00,121.84,121.99,121.82,121.93,109251.0,119.7857,119.9332,119.766,119.8742,109251.0
2025-06-10 15:45:00,121.93,121.96,121.84,121.91,83108.0,119.8742,119.9037,119.7857,119.8545,83108.0
2025-06-10 15:50:00,121.92,121.96,121.82,121.88,70154.0,119.8644,119.9037,119.766,119.825,70154.0
2025-06-10 15:55:00,121.89,121.99,121.88,121.92,272309.0,119.8349,119.9332,119.825,119.8644,272309.0
2025-06-11 09:30:00,122.63,123.46,122.56,122.91,519918.0,120.5624,121.3784,120.4936,120.8377,519918.0
2025-06-11 09:35:00,122.91,123.24,121.84,121.98,398845.0,120.8377,121.1621,119.7857,119.9233,398845.0
2025-06-11 09:40:00,121.96,122.03,121.67,121.69,170899.0,119.9037,119.9725,119.6186,119.6382,170899.0
2025-06-11 09:45:00,121.68,121.72,121.22,121.53,259993.0,119.6284,119.6677,119.1762,119.4809,259993.0
2025-06-11 09:50:00,121.53,121.65,121.3,121.34,155824.0,119.4809,119.5989,119.2548,119.2941,155824.0
2025-06-11 09:55:00,121.35,121.43,121.23,121.37,189890.0,119.304,119.3826,119.186,119.3236,189890.0
2025-06-11 10:00:00,121.38,121.57,121.33,121.41,119915.0,119.3335,119.5203,119.2843,119.363,119915.0
2025-06-11 10:05:00,121.41,121.44,121.08,121.25,158672.0,119.363,119.3925,119.0385,119.2057,158672.0
2025-06-11 10:10:00,121.26,121.35,121.15,121.34,73789.0,119.2155,119.304,119.1073,119.2941,73789.0
2025-06-11 10:15:00,121.33,121.45,121.29,121.33,100392.0,119.2843,119.4023,119.245,119.2843,100392.0
2025-06-11 10:20:00,121.31,121.31,120.85,121.12,193270.0,119.2646,119.2646,118.8124,119.0778,193270.0
2025-06-11 10:25:00,121.1,121.19,120.91,121.14,97337.0,119.0582,119.1467,118.8714,119.0975,97337.0
2025-06-11 10:30:00,121.15,121.22,120.9,121.22,72418.0,119.1073,119.1762,118.8616,119.1762,72418.0
2025-06-11 10:35:00,121.19,121.22,121.03,121.15,112727.0,119.1467,119.1762,118.9894,119.1073,112727.0
2025-06-11 10:40:00,121.13,121.18,120.95,121.12,99027.0,119.0877,119.1368,118.9107,119.0778,99027.0
2025-06-11 10:45:00,121.12,121.14,120.95,120.96,52527.0,119.0778,119.0975,118.9107,118.9205,52527.0
2025-06-11 10:50:00,120.96,121.0,120.77,120.97,120101.0,118.9205,118.9599,118.7337,118.9304,120101.0
2025-06-11 10:55:00,120.94,121.12,120.84,120.89,109519.0,118.9009,119.0778,118.8026,118.8517,109519.0
2025-06-11 11:00:00,120.88,121.0,120.84,120.89,81209.0,118.8419,118.9599,118.8026,118.8517,81209.0
2025-06-11 11:05:00,120.87,120.95,120.7,120.75,88295.0,118.8321,118.9107,118.6649,118.7141,88295.0
2025-06-11 11:10:00,120.75,120.86,120.66,120.7,196492.0,118.7141,118.8222,118.6256,118.6649,196492.0
2025-06-11 11:15:00,120.72,120.85,120.7,120.82,84465.0,118.6846,118.8124,118.6649,118.7829,84465.0
2025-06-11 11:20:00,120.81,120.9,120.73,120.8,116844.0,118.7731,118.8616,118.6944,118.7632,116844.0
2025-06-11 11:25:00,120.8,120.86,120.58,120.85,75687.0,118.7632,118.8222,118.547,118.8124,75687.0
2025-06-11 11:30:00,120.85,120.89,120.76,120.86,56735.0,118.8124,118.8517,118.7239,118.8222,56735.0
2025-06-11 11:35:00,120.86,121.0,120.85,120.9,70478.0,118.8222,118.9599,118.8124,118.8616,70478.0
2025-06-11 11:40:00,120.89,121.01,120.88,121.0,68039.0,118.8517,118.9697,118.8419,118.9599,68039.0
2025-06-11 11:45:00,121.0,121.1,120.99,121.04,66089.0,118.9599,119.0582,118.95,118.9992,66089.0
2025-06-11 11:50:00,121.06,121.21,121.06,121.16,47565.0,119.0189,119.1663,119.0189,119.1172,47565.0
2025-06-11 11:55:00,121.16,121.16,121.0,121.12,55384.0,119.1172,119.1172,118.9599,119.0778,55384.0
2025-06-11 12:00:00,121.12,121.2,121.06,121.06,32609.0,119.0778,119.1565,119.0189,119.0189,32609.0
2025-06-11 12:05:00,121.07,121.07,120.92,120.97,80421.0,119.0287,119.0287,118.8812,118.9304,80421.0
2025-06-11 12:10:00,120.97,120.97,120.69,120.73,90081.0,118.9304,118.9304,118.6551,118.6944,90081.0
2025-06-11 12:15:00,120.75,120.86,120.63,120.69,56847.0,118.7141,118.8222,118.5961,118.6551,56847.0
2025-06-11 12:20:00,120.67,120.69,120.4,120.53,90112.0,118.6354,118.6551,118.37,118.4978,90112.0
2025-06-11 12:25:00,120.54,120.61,120.51,120.56,35927.0,118.5076,118.5764,118.4781,118.5273,35927.0
2025-06-11 12:30:00,120.55,120.65,120.5,120.57,21725.0,118.5175,118.6158,118.4683,118.5371,21725.0
2025-06-11 12:35:00,120.56,120.56,120.35,120.35,48365.0,118.5273,118.5273,118.3208,118.3208,48365.0
2025-06-11 12:40:00,120.34,120.45,120.31,120.43,44094.0,118.311,118.4191,118.2815,118.3995,44094.0
2025-06-11 12:45:00,120.43,120.44,120.37,120.43,31192.0,118.3995,118.4093,118.3405,118.3995,31192.0
2025-06-11 12:50:00,120.43,120.47,120.25,120.29,51607.0,118.3995,118.4388,118.2225,118.2618,51607.0
2025-06-11 12:55:00,120.29,120.43,120.22,120.42,48169.0,118.2618,118.3995,118.193,118.3897,48169.0
2025-06-11 13:00:00,120.42,120.59,120.38,120.5,32968.0,118.3897,118.5568,118.3503,118.4683,32968.0
2025-06-11 13:05:00,120.5,120.57,120.43,120.57,42786.0,118.4683,118.5371,118.3995,118.5371,42786.0
2025-06-11 13:10:00,120.57,120.72,120.57,120.58,59086.0,118.5371,118.6846,118.5371,118.547,59086.0
2025-06-11 13:15:00,120.58,120.63,120.51,120.52,30693.0,118.547,118.5961,118.4781,118.488,30693.0
2025-06-11 13:20:00,120.52,120.67,120.52,120.65,21675.0,118.488,118.6354,118.488,118.6158,21675.0
2025-06-11 13:25:00,120.65,120.65,120.53,120.55,52071.0,118.6158,118.6158,118.4978,118.5175,52071.0
2025-06-11 13:30:00,120.55,120.6,120.5,120.57,32251.0,118.5175,118.5666,118.4683,118.5371,32251.0
2025-06-11 13:35:00,120.58,120.63,120.55,120.58,26759.0,118.547,118.5961,118.5175,118.547,26759.0
2025-06-11 13:40:00,120.6,120.65,120.52,120.62,16810.0,118.5666,118.6158,118.488,118.5863,16810.0
2025-06-11 13:45:00,120.63,120.65,120.49,120.54,60697.0,118.5961,118.6158,118.4585,118.5076,60697.0
2025-06-11 13:50:00,120.54,120.56,120.46,120.56,77548.0,118.5076,118.5273,118.429,118.5273,77548.0
2025-06-11 13:55:00,120.56,120.59,120.49,120.53,32027.0,118.5273,118.5568,118.4585,118.4978,32027.0
2025-06-11 14:00:00,120.53,120.57,120.29,120.4,48928.0,118.4978,118.5371,118.2618,118.37,48928.0
2025-06-11 14:05:00,120.38,120.53,120.37,120.48,45023.0,118.3503,118.4978,118.3405,118.4486,45023.0
2025-06-11 14:10:00,120.44,120.46,120.24,120.24,48530.0,118.4093,118.429,118.2127,118.2127,48530.0
2025-06-11 14:15:00,120.22,120.23,120.05,120.2,70204.0,118.193,118.2029,118.0259,118.1734,70204.0
2025-06-11 14:20:00,120.2,120.31,120.2,120.29,44135.0,118.1734,118.2815,118.1734,118.2618,44135.0
2025-06-11 14:25:00,120.27,120.34,120.17,120.22,48533.0,118.2422,118.311,118.1439,118.193,48533.0
2025-06-11 14:30:00,120.22,120.35,120.11,120.32,37235.0,118.193,118.3208,118.0849,118.2913,37235.0
2025-06-11 14:35:00,120.32,120.46,120.26,120.42,61584.0,118.2913,118.429,118.2323,118.3897,61584.0
2025-06-11 14:40:00,120.42,120.48,120.38,120.44,38967.0,118.3897,118.4486,118.3503,118.4093,38967.0
2025-06-11 14:45:00,120.44,120.47,120.39,120.45,55632.0,118.4093,118.4388,118.3602,118.4191,55632.0
2025-06-11 14:50:00,120.44,120.5,120.43,120.44,45013.0,118.4093,118.4683,118.3995,118.4093,45013.0
2025-06-11 14:55:00,120.43,120.44,120.32,120.35,37841.0,118.3995,118.4093,118.2913,118.3208,37841.0
2025-06-11 15:00:00,120.35,120.41,120.31,120.33,44806.0,118.3208,118.3798,118.2815,118.3012,44806.0
2025-06-11 15:05:00,120.33,120.36,120.27,120.33,41283.0,118.3012,118.3307,118.2422,118.3012,41283.0
2025-06-11 15:10:00,120.33,120.38,120.33,120.37,35042.0,118.3012,118.3503,118.3012,118.3405,35042.0
2025-06-11 15:15:00,120.37,120.37,120.22,120.23,61064.0,118.3405,118.3405,118.193,118.2029,61064.0
2025-06-11 15:20:00,120.23,120.26,120.18,120.26,54747.0,118.2029,118.2323,118.1537,118.2323,54747.0
2025-06-11 15:25:00,120.25,120.33,120.18,120.27,61861.0,118.2225,118.3012,118.1537,118.2422,61861.0
2025-06-11 15:30:00,120.27,120.34,120.21,120.23,47296.0,118.2422,118.311,118.1832,118.2029,47296.0
2025-06-11 15:35:00,120.22,120.34,120.21,120.32,51341.0,118.193,118.311,118.1832,118.2913,51341.0
2025-06-11 15:40:00,120.32,120.37,120.28,120.34,103264.0,118.2913,118.3405,118.252,118.311,103264.0
2025-06-11 15:45:00,120.34,120.35,120.18,120.21,123912.0,118.311,118.3208,118.1537,118.1832,123912.0
2025-06-11 15:50:00,120.21,120.4,120.2,120.33,170828.0,118.1832,118.37,118.1734,118.3012,170828.0
2025-06-11 15:55:00,120.32,120.41,120.25,120.32,419789.0,118.2913,118.3798,118.2225,118.2913,419789.0
2025-06-12 09:30:00,117.52,117.55,116.22,116.31,516341.0,117.52,117.55,116.22,116.31,516341.0
2025-06-12 09:35:00,116.31,116.87,116.15,116.83,207857.0,116.31,116.87,116.15,116.83,207857.0
2025-06-12 09:40:00,116.83,117.11,116.8,117.07,206736.0,116.83,117.11,116.8,117.07,206736.0
2025-06-12 09:45:00,117.07,117.42,117.0,117.15,153511.0,117.07,117.42,117.0,117.15,153511.0
2025-06-12 09:50:00,117.15,117.28,117.02,117.11,78348.0,117.15,117.28,117.02,117.11,78348.0
2025-06-12 09:55:00,117.08,117.08,116.84,116.91,126734.0,117.08,117.08,116.84,116.91,126734.0
2025-06-12 10:00:00,116.92,116.99,116.62,116.83,157524.0,116.92,116.99,116.62,116.83,157524.0
2025-06-12 10:05:00,116.84,116.89,116.75,116.84,87101.0,116.84,116.89,116.75,116.84,87101.0
2025-06-12 10:10:00,116.84,116.95,116.73,116.89,157039.0,116.84,116.95,116.73,116.89,157039.0
2025-06-12 10:15:00,116.88,116.93,116.69,116.8,160887.0,116.88,116.93,116.69,116.8,160887.0
2025-06-12 10:20:00,116.82,117.02,116.4,116.98,114310.0,116.82,117.02,116.4,116.98,114310.0
2025-06-12 10:25:00,116.98,116.98,116.83,116.86,58765.0,116.98,116.98,116.83,116.86,58765.0
2025-06-12 10:30:00,116.85,116.89,116.64,116.66,85330.0,116.85,116.89,116.64,116.66,85330.0
2025-06-12 10:35:00,116.66,116.66,116.33,116.33,184833.0,116.66,116.66,116.33,116.33,184833.0
2025-06-12 10:40:00,116.34,116.48,116.27,116.37,171947.0,116.34,116.48,116.27,116.37,171947.0
2025-06-12 10:45:00,116.37,116.37,116.22,116.34,138028.0,116.37,116.37,116.22,116.34,138028.0
2025-06-12 10:50:00,116.34,116.34,116.19,116.31,112201.0,116.34,116.34,116.19,116.31,112201.0
2025-06-12 10:55:00,116.31,116.33,116.09,116.17,122937.0,116.31,116.33,116.09,116.17,122937.0
2025-06-12 11:00:00,116.16,116.23,116.07,116.07,160581.0,116.16,116.23,116.07,116.07,160581.0
2025-06-12 11:05:00,116.07,116.15,116.02,116.09,171658.0,116.07,116.15,116.02,116.09,171658.0
2025-06-12 11:10:00,116.09,116.3,116.05,116.25,129272.0,116.09,116.3,116.05,116.25,129272.0
2025-06-12 11:15:00,116.24,116.27,116.13,116.23,79585.0,116.24,116.27,116.13,116.23,79585.0
2025-06-12 11:20:00,116.21,116.23,116.06,116.09,82383.0,116.21,116.23,116.06,116.09,82383.0
2025-06-12 11:25:00,116.08,116.19,116.02,116.06,64874.0,116.08,116.19,116.02,116.06,64874.0
2025-06-12 11:30:00,116.05,116.12,115.95,116.07,110690.0,116.05,116.12,115.95,116.07,110690.0
2025-06-12 11:35:00,116.05,116.15,116.02,116.15,100575.0,116.05,116.15,116.02,116.15,100575.0
2025-06-12 11:40:00,116.15,116.21,116.1,116.17,60308.0,116.15,116.21,116.1,116.17,60308.0
2025-06-12 11:45:00,116.18,116.2,116.02,116.06,48059.0,116.18,116.2,116.02,116.06,48059.0
2025-06-12 11:50:00,116.06,116.29,115.98,116.28,97093.0,116.06,116.29,115.98,116.28,97093.0
2025-06-12 11:55:00,116.28,116.3,116.17,116.18,71470.0,116.28,116.3,116.17,116.18,71470.0
2025-06-12 12:00:00,116.19,116.26,116.14,116.19,42559.0,116.19,116.26,116.14,116.19,42559.0
2025-06-12 12:05:00,116.19,116.34,116.18,116.32,82681.0,116.19,116.34,116.18,116.32,82681.0
2025-06-12 12:10:00,116.33,116.4,116.27,116.34,84624.0,116.33,116.4,116.27,116.34,84624.0
2025-06-12 12:15:00,116.34,116.4,116.31,116.38,39084.0,116.34,116.4,116.31,116.38,39084.0
2025-06-12 12:20:00,116.38,116.46,116.34,116.38,66969.0,116.38,116.46,116.34,116.38,66969.0
2025-06-12 12:25:00,116.38,116.48,116.34,116.45,73865.0,116.38,116.48,116.34,116.45,73865.0
2025-06-12 12:30:00,116.44,116.47,116.28,116.43,60280.0,116.44,116.47,116.28,116.43,60280.0
2025-06-12 12:35:00,116.43,116.46,116.35,116.36,59329.0,116.43,116.46,116.35,116.36,59329.0
2025-06-12 12:40:00,116.37,116.46,116.33,116.41,32089.0,116.37,116.46,116.33,116.41,32089.0
2025-06-12 12:45:00,116.41,116.44,116.32,116.36,32689.0,116.41,116.44,116.32,116.36,32689.0
2025-06-12 12:50:00,116.37,116.38,116.32,116.35,39676.0,116.37,116.38,116.32,116.35,39676.0
2025-06-12 12:55:00,116.35,116.45,116.31,116.44,54618.0,116.35,116.45,116.31,116.44,54618.0
2025-06-12 13:00:00,116.44,116.53,116.41,116.48,38418.0,116.44,116.53,116.41,116.48,38418.0
2025-06-12 13:05:00,116.49,116.51,116.4,116.43,49735.0,116.49,116.51,116.4,116.43,49735.0
2025-06-12 13:10:00,116.43,116.58,116.4,116.53,141633.0,116.43,116.58,116.4,116.53,141633.0
2025-06-12 13:15:00,116.52,116.52,116.46,116.51,61463.0,116.52,116.52,116.46,116.51,61463.0
2025-06-12 13:20:00,116.52,116.6,116.5,116.53,67453.0,116.52,116.6,116.5,116.53,67453.0
2025-06-12 13:25:00,116.53,116.55,116.42,116.49,58687.0,116.53,116.55,116.42,116.49,58687.0
2025-06-12 13:30:00,116.49,116.59,116.49,116.57,27790.0,116.49,116.59,116.49,116.57,27790.0
2025-06-12 13:35:00,116.57,116.65,116.54,116.62,35203.0,116.57,116.65,116.54,116.62,35203.0
2025-06-12 13:40:00,116.62,116.7,116.61,116.66,31037.0,116.62,116.7,116.61,116.66,31037.0
2025-06-12 13:45:00,116.65,116.73,116.61,116.69,44814.0,116.65,116.73,116.61,116.69,44814.0
2025-06-12 13:50:00,116.69,116.74,116.67,116.74,30383.0,116.69,116.74,116.67,116.74,30383.0
2025-06-12 13:55:00,116.73,116.74,116.59,116.63,29150.0,116.73,116.74,116.59,116.63,29150.0
2025-06-12 14:00:00,116.63,116.69,116.58,116.64,31833.0,116.63,116.69,116.58,116.64,31833.0
2025-06-12 14:05:00,116.64,116.66,116.56,116.57,39197.0,116.64,116.66,116.56,116.57,39197.0
2025-06-12 14:10:00,116.57,116.61,116.55,116.57,29576.0,116.57,116.61,116.55,116.57,29576.0
2025-06-12 14:15:00,116.56,116.6,116.55,116.59,26774.0,116.56,116.6,116.55,116.59,26774.0
2025-06-12 14:20:00,116.58,116.63,116.56,116.57,39546.0,116.58,116.63,116.56,116.57,39546.0
2025-06-12 14:25:00,116.56,116.62,116.51,116.51,34036.0,116.56,116.62,116.51,116.51,34036.0
2025-06-12 14:30:00,116.53,116.57,116.48,116.55,43577.0,116.53,116.57,116.48,116.55,43577.0
2025-06-12 14:35:00,116.55,116.65,116.55,116.64,37771.0,116.55,116.65,116.55,116.64,37771.0
2025-06-12 14:40:00,116.63,116.65,116.57,116.59,25021.0,116.63,116.65,116.57,116.59,25021.0
2025-06-12 14:45:00,116.6,116.64,116.56,116.61,35263.0,116.6,116.64,116.56,116.61,35263.0
2025-06-12 14:50:00,116.6,116.62,116.57,116.61,28493.0,116.6,116.62,116.57,116.61,28493.0
2025-06-12 14:55:00,116.61,116.72,116.6,116.7,36813.0,116.61,116.72,116.6,116.7,36813.0
2025-06-12 15:00:00,116.69,116.76,116.67,116.76,30005.0,116.69,116.76,116.67,116.76,30005.0
2025-06-12 15:05:00,116.76,116.82,116.74,116.82,44964.0,116.76,116.82,116.74,116.82,44964.0
2025-06-12 15:10:00,116.84,116.88,116.79,116.79,34493.0,116.84,116.88,116.79,116.79,34493.0
2025-06-12 15:15:00,116.79,116.8,116.72,116.78,29446.0,116.79,116.8,116.72,116.78,29446.0
2025-06-12 15:20:00,116.78,116.82,116.75,116.79,37590.0,116.78,116.82,116.75,116.79,37590.0
2025-06-12 15:25:00,116.78,116.79,116.66,116.68,61073.0,116.78,116.79,116.66,116.68,61073.0
2025-06-12 15:30:00,116.68,116.75,116.66,116.71,71681.0,116.68,116.75,116.66,116.71,71681.0
2025-06-12 15:35:00,116.71,116.87,116.69,116.85,68624.0,116.71,116.87,116.69,116.85,68624.0
2025-06-12 15:40:00,116.84,116.84,116.75,116.77,67765.0,116.84,116.84,116.75,116.77,67765.0
2025-06-12 15:45:00,116.76,116.79,116.73,116.73,49139.0,116.76,116.79,116.73,116.73,49139.0
2025-06-12 15:50:00,116.73,116.83,116.61,116.65,208683.0,116.73,116.83,116.61,116.65,208683.0
2025-06-12 15:55:00,116.65,116.71,116.52,116.63,386917.0,116.65,116.71,116.52,116.63,386917.0
2025-06-13 09:30:00,113.67,114.68,113.32,114.42,508438.0,113.67,114.68,113.32,114.42,508438.0
2025-06-13 09:35:00,114.43,114.78,114.4,114.56,227199.0,114.43,114.78,114.4,114.56,227199.0
2025-06-13 09:40:00,114.55,114.58,114.37,114.41,119823.0,114.55,114.58,114.37,114.41,119823.0
2025-06-13 09:45:00,114.42,114.51,114.26,114.34,140336.0,114.42,114.51,114.26,114.34,140336.0
2025-06-13 09:50:00,114.35,114.39,113.94,114.06,157110.0,114.35,114.39,113.94,114.06,157110.0
2025-06-13 09:55:00,114.06,114.12,113.93,113.98,167737.0,114.06,114.12,113.93,113.98,167737.0
2025-06-13 10:00:00,113.98,114.2,113.88,113.93,104255.0,113.98,114.2,113.88,113.93,104255.0
2025-06-13 10:05:00,113.96,114.07,113.82,113.94,86007.0,113.96,114.07,113.82,113.94,86007.0
2025-06-13 10:10:00,113.94,113.98,113.65,113.72,139052.0,113.94,113.98,113.65,113.72,139052.0
2025-06-13 10:15:00,113.7,113.77,113.62,113.67,83150.0,113.7,113.77,113.62,113.67,83150.0
2025-06-13 10:20:00,113.66,113.7,113.53,113.65,115937.0,113.66,113.7,113.53,113.65,115937.0
2025-06-13 10:25:00,113.65,113.7,113.4,113.51,126236.0,113.65,113.7,113.4,113.51,126236.0
2025-06-13 10:30:00,113.54,113.58,113.44,113.46,82422.0,113.54,113.58,113.44,113.46,82422.0
2025-06-13 10:35:00,113.46,113.74,113.43,113.74,83379.0,113.46,113.74,113.43,113.74,83379.0
2025-06-13 10:40:00,113.74,113.75,113.53,113.57,82859.0,113.74,113.75,113.53,113.57,82859.0
2025-06-13 10:45:00,113.59,113.59,113.36,113.42,61866.0,113.59,113.59,113.36,113.42,61866.0
2025-06-13 10:50:00,113.41,113.57,113.39,113.55,72261.0,113.41,113.57,113.39,113.55,72261.0
2025-06-13 10:55:00,113.55,113.69,113.49,113.68,113197.0,113.55,113.69,113.49,113.68,113197.0
2025-06-13 11:00:00,113.68,113.71,113.56,113.58,58767.0,113.68,113.71,113.56,113.58,58767.0
2025-06-13 11:05:00,113.56,113.75,113.56,113.72,63906.0,113.56,113.75,113.56,113.72,63906.0
2025-06-13 11:10:00,113.71,113.72,113.56,113.7,59316.0,113.71,113.72,113.56,113.7,59316.0
2025-06-13 11:15:00,113.7,113.78,113.69,113.73,49970.0,113.7,113.78,113.69,113.73,49970.0
2025-06-13 11:20:00,113.74,113.91,113.68,113.88,93108.0,113.74,113.91,113.68,113.88,93108.0
2025-06-13 11:25:00,113.87,113.88,113.71,113.84,68512.0,113.87,113.88,113.71,113.84,68512.0
2025-06-13 11:30:00,113.85,113.92,113.83,113.86,41353.0,113.85,113.92,113.83,113.86,41353.0
2025-06-13 11:35:00,113.86,113.89,113.81,113.83,37818.0,113.86,113.89,113.81,113.83,37818.0
2025-06-13 11:40:00,113.83,113.89,113.78,113.84,45901.0,113.83,113.89,113.78,113.84,45901.0
2025-06-13 11:45:00,113.84,113.89,113.81,113.82,39306.0,113.84,113.89,113.81,113.82,39306.0
2025-06-13 11:50:00,113.81,113.87,113.79,113.84,51613.0,113.81,113.87,113.79,113.84,51613.0
2025-06-13 11:55:00,113.84,113.84,113.76,113.79,41257.0,113.84,113.84,113.76,113.79,41257.0
2025-06-13 12:00:00,113.8,113.83,113.73,113.76,45183.0,113.8,113.83,113.73,113.76,45183.0
2025-06-13 12:05:00,113.76,113.8,113.74,113.75,34495.0,113.76,113.8,113.74,113.75,34495.0
2025-06-13 12:10:00,113.75,113.82,113.73,113.74,35680.0,113.75,113.82,113.73,113.74,35680.0
2025-06-13 12:15:00,113.74,113.78,113.68,113.69,63222.0,113.74,113.78,113.68,113.69,63222.0
2025-06-13 12:20:00,113.68,113.72,113.64,113.65,50777.0,113.68,113.72,113.64,113.65,50777.0
2025-06-13 12:25:00,113.65,113.69,113.61,113.64,47395.0,113.65,113.69,113.61,113.64,47395.0
2025-06-13 12:30:00,113.64,113.69,113.56,113.57,64870.0,113.64,113.69,113.56,113.57,64870.0
2025-06-13 12:35:00,113.58,113.61,113.51,113.52,51968.0,113.58,113.61,113.51,113.52,51968.0
2025-06-13 12:40:00,113.52,113.58,113.48,113.5,61983.0,113.52,113.58,113.48,113.5,61983.0
2025-06-13 12:45:00,113.51,113.51,113.4,113.41,61586.0,113.51,113.51,113.4,113.41,61586.0
2025-06-13 12:50:00,113.41,113.53,113.4,113.51,64307.0,113.41,113.53,113.4,113.51,64307.0
2025-06-13 12:55:00,113.51,113.59,113.49,113.54,45732.0,113.51,113.59,113.49,113.54,45732.0
2025-06-13 13:00:00,113.52,113.6,113.5,113.53,48534.0,113.52,113.6,113.5,113.53,48534.0
2025-06-13 13:05:00,113.54,113.55,113.49,113.5,41138.0,113.54,113.55,113.49,113.5,41138.0
2025-06-13 13:10:00,113.5,113.51,113.31,113.38,87567.0,113.5,113.51,113.31,113.38,87567.0
2025-06-13 13:15:00,113.37,113.38,113.28,113.32,65037.0,113.37,113.38,113.28,113.32,65037.0
2025-06-13 13:20:00,113.32,113.42,113.32,113.38,46208.0,113.32,113.42,113.32,113.38,46208.0
2025-06-13 13:25:00,113.38,113.39,113.3,113.3,52591.0,113.38,113.39,113.3,113.3,52591.0
2025-06-13 13:30:00,113.28,113.31,113.15,113.16,114290.0,113.28,113.31,113.15,113.16,114290.0
2025-06-13 13:35:00,113.16,113.19,113.05,113.13,140774.0,113.16,113.19,113.05,113.13,140774.0
2025-06-13 13:40:00,113.13,113.17,113.01,113.06,176087.0,113.13,113.17,113.01,113.06,176087.0
2025-06-13 13:45:00,113.06,113.12,112.92,112.95,209102.0,113.06,113.12,112.92,112.95,209102.0
2025-06-13 13:50:00,112.94,113.03,112.89,112.97,109203.0,112.94,113.03,112.89,112.97,109203.0
2025-06-13 13:55:00,112.98,112.98,112.87,112.97,89561.0,112.98,112.98,112.87,112.97,89561.0
2025-06-13 14:00:00,112.97,113.0,112.75,112.78,75614.0,112.97,113.0,112.75,112.78,75614.0
2025-06-13 14:05:00,112.78,112.85,112.63,112.68,108985.0,112.78,112.85,112.63,112.68,108985.0
2025-06-13 14:10:00,112.68,112.74,112.63,112.64,81430.0,112.68,112.74,112.63,112.64,81430.0
2025-06-13 14:15:00,112.64,112.65,112.46,112.63,171100.0,112.64,112.65,112.46,112.63,171100.0
2025-06-13 14:20:00,112.63,112.77,112.63,112.75,64714.0,112.63,112.77,112.63,112.75,64714.0
2025-06-13 14:25:00,112.73,112.74,112.53,112.54,55356.0,112.73,112.74,112.53,112.54,55356.0
2025-06-13 14:30:00,112.53,112.58,112.35,112.43,101015.0,112.53,112.58,112.35,112.43,101015.0
2025-06-13 14:35:00,112.42,112.49,112.36,112.4,59555.0,112.42,112.49,112.36,112.4,59555.0
2025-06-13 14:40:00,112.4,112.45,112.27,112.35,86236.0,112.4,112.45,112.27,112.35,86236.0
2025-06-13 14:45:00,112.35,112.46,112.34,112.35,57861.0,112.35,112.46,112.34,112.35,57861.0
2025-06-13 14:50:00,112.37,112.49,112.36,112.48,57560.0,112.37,112.49,112.36,112.48,57560.0
2025-06-13 14:55:00,112.47,112.51,112.4,112.5,53476.0,112.47,112.51,112.4,112.5,53476.0
2025-06-13 15:00:00,112.5,112.55,112.41,112.42,70497.0,112.5,112.55,112.41,112.42,70497.0
2025-06-13 15:05:00,112.44,112.53,112.36,112.53,34826.0,112.44,112.53,112.36,112.53,34826.0
2025-06-13 15:10:00,112.53,112.6,112.44,112.57,58547.0,112.53,112.6,112.44,112.57,58547.0
2025-06-13 15:15:00,112.57,112.6,112.52,112.59,60511.0,112.57,112.6,112.52,112.59,60511.0
2025-06-13 15:20:00,112.59,112.61,112.47,112.49,95401.0,112.59,112.61,112.47,112.49,95401.0
2025-06-13 15:25:00,112.48,112.48,112.37,112.41,57904.0,112.48,112.48,112.37,112.41,57904.0
2025-06-13 15:30:00,112.41,112.46,112.3,112.38,87664.0,112.41,112.46,112.3,112.38,87664.0
2025-06-13 15:35:00,112.38,112.76,112.35,112.68,149986.0,112.38,112.76,112.35,112.68,149986.0
2025-06-13 15:40:00,112.68,112.72,112.45,112.47,101186.0,112.68,112.72,112.45,112.47,101186.0
2025-06-13 15:45:00,112.47,112.47,112.26,112.38,152982.0,112.47,112.47,112.26,112.38,152982.0
2025-06-13 15:50:00,112.39,112.51,112.33,112.43,270115.0,112.39,112.51,112.33,112.43,270115.0
2025-06-13 15:55:00,112.42,112.86,112.39,112.86,835068.0,112.42,112.86,112.39,112.86,835068.0
2025-06-16 09:30:00,114.98,115.8,114.93,115.11,391962.0,114.98,115.8,114.93,115.11,391962.0
2025-06-16 09:35:00,115.09,115.45,114.87,115.02,179555.0,115.09,115.45,114.87,115.02,179555.0
2025-06-16 09:40:00,115.02,115.63,114.98,115.5,173780.0,115.02,115.63,114.98,115.5,173780.0
2025-06-16 09:45:00,115.48,115.74,115.38,115.69,124441.0,115.48,115.74,115.38,115.69,124441.0
2025-06-16 09:50:00,115.73,115.79,115.61,115.71,127937.0,115.73,115.79,115.61,115.71,127937.0
2025-06-16 09:55:00,115.7,115.98,115.67,115.95,113474.0,115.7,115.98,115.67,115.95,113474.0
2025-06-16 10:00:00,115.95,116.16,115.9,116.06,156494.0,115.95,116.16,115.9,116.06,156494.0
2025-06-16 10:05:00,116.05,116.28,116.02,116.06,121214.0,116.05,116.28,116.02,116.06,121214.0
2025-06-16 10:10:00,116.05,116.22,115.95,116.04,128879.0,116.05,116.22,115.95,116.04,128879.0
2025-06-16 10:15:00,116.03,116.31,115.98,116.24,90451.0,116.03,116.31,115.98,116.24,90451.0
2025-06-16 10:20:00,116.24,116.8,116.2,116.66,485993.0,116.24,116.8,116.2,116.66,485993.0
2025-06-16 10:25:00,116.64,116.9,116.58,116.84,226258.0,116.64,116.9,116.58,116.84,226258.0
2025-06-16 10:30:00,116.84,116.88,116.64,116.79,108951.0,116.84,116.88,116.64,116.79,108951.0
2025-06-16 10:35:00,116.79,116.84,116.65,116.79,73985.0,116.79,116.84,116.65,116.79,73985.0
2025-06-16 10:40:00,116.78,116.87,116.73,116.79,114760.0,116.78,116.87,116.73,116.79,114760.0
2025-06-16 10:45:00,116.77,116.78,116.55,116.66,99214.0,116.77,116.78,116.55,116.66,99214.0
2025-06-16 10:50:00,116.66,116.66,116.43,116.45,87941.0,116.66,116.66,116.43,116.45,87941.0
2025-06-16 10:55:00,116.45,116.55,116.42,116.48,102587.0,116.45,116.55,116.42,116.48,102587.0
2025-06-16 11:00:00,116.49,116.54,116.39,116.42,56368.0,116.49,116.54,116.39,116.42,56368.0
2025-06-16 11:05:00,116.42,116.5,116.32,116.41,92247.0,116.42,116.5,116.32,116.41,92247.0
2025-06-16 11:10:00,116.42,116.42,116.22,116.25,79809.0,116.42,116.42,116.22,116.25,79809.0
2025-06-16 11:15:00,116.24,116.27,116.13,116.17,98625.0,116.24,116.27,116.13,116.17,98625.0
2025-06-16 11:20:00,116.17,116.24,116.07,116.14,80806.0,116.17,116.24,116.07,116.14,80806.0
2025-06-16 11:25:00,116.14,116.2,115.99,116.16,115325.0,116.14,116.2,115.99,116.16,115325.0
2025-06-16 11:30:00,116.16,116.18,116.04,116.08,42116.0,116.16,116.18,116.04,116.08,42116.0
2025-06-16 11:35:00,116.11,116.15,116.02,116.15,42183.0,116.11,116.15,116.02,116.15,42183.0
2025-06-16 11:40:00,116.14,116.2,116.09,116.2,59773.0,116.14,116.2,116.09,116.2,59773.0
2025-06-16 11:45:00,116.21,116.28,116.16,116.24,46008.0,116.21,116.28,116.16,116.24,46008.0
2025-06-16 11:50:00,116.22,116.23,116.13,116.14,41124.0,116.22,116.23,116.13,116.14,41124.0
2025-06-16 11:55:00,116.14,116.15,116.06,116.14,53038.0,116.14,116.15,116.06,116.14,53038.0
2025-06-16 12:00:00,116.14,116.2,116.09,116.12,35645.0,116.14,116.2,116.09,116.12,35645.0
2025-06-16 12:05:00,116.12,116.17,116.11,116.13,33002.0,116.12,116.17,116.11,116.13,33002.0
2025-06-16 12:10:00,116.13,116.22,116.03,116.2,68618.0,116.13,116.22,116.03,116.2,68618.0
2025-06-16 12:15:00,116.19,116.25,116.12,116.21,75348.0,116.19,116.25,116.12,116.21,75348.0
2025-06-16 12:20:00,116.21,116.25,116.17,116.17,34056.0,116.21,116.25,116.17,116.17,34056.0
2025-06-16 12:25:00,116.18,116.2,116.13,116.16,28952.0,116.18,116.2,116.13,116.16,28952.0
2025-06-16 12:30:00,116.16,116.2,116.03,116.06,39971.0,116.16,116.2,116.03,116.06,39971.0
2025-06-16 12:35:00,116.05,116.09,115.96,115.98,66333.0,116.05,116.09,115.96,115.98,66333.0
2025-06-16 12:40:00,115.98,116.07,115.95,115.97,40440.0,115.98,116.07,115.95,115.97,40440.0
2025-06-16 12:45:00,115.97,116.1,115.96,116.07,49752.0,115.97,116.1,115.96,116.07,49752.0
2025-06-16 12:50:00,116.07,116.18,116.05,116.18,57017.0,116.07,116.18,116.05,116.18,57017.0
2025-06-16 12:55:00,116.17,116.18,116.12,116.16,37142.0,116.17,116.18,116.12,116.16,37142.0
2025-06-16 13:00:00,116.19,116.29,116.19,116.24,25147.0,116.19,116.29,116.19,116.24,25147.0
2025-06-16 13:05:00,116.24,116.25,116.13,116.22,30125.0,116.24,116.25,116.13,116.22,30125.0
2025-06-16 13:10:00,116.25,116.26,116.19,116.22,28804.0,116.25,116.26,116.19,116.22,28804.0
2025-06-16 13:15:00,116.23,116.37,116.22,116.36,40333.0,116.23,116.37,116.22,116.36,40333.0
2025-06-16 13:20:00,116.36,116.39,116.32,116.35,46848.0,116.36,116.39,116.32,116.35,46848.0
2025-06-16 13:25:00,116.36,116.51,116.33,116.51,44276.0,116.36,116.51,116.33,116.51,44276.0
2025-06-16 13:30:00,116.5,116.56,116.49,116.51,24492.0,116.5,116.56,116.49,116.51,24492.0
2025-06-16 13:35:00,116.5,116.57,116.47,116.56,20651.0,116.5,116.57,116.47,116.56,20651.0
2025-06-16 13:40:00,116.57,116.59,116.54,116.58,22198.0,116.57,116.59,116.54,116.58,22198.0
2025-06-16 13:45:00,116.57,116.61,116.53,116.57,46544.0,116.57,116.61,116.53,116.57,46544.0
2025-06-16 13:50:00,116.56,116.61,116.55,116.58,41350.0,116.56,116.61,116.55,116.58,41350.0
2025-06-16 13:55:00,116.58,116.58,116.45,116.49,42339.0,116.58,116.58,116.45,116.49,42339.0
2025-06-16 14:00:00,116.49,116.56,116.47,116.49,39839.0,116.49,116.56,116.47,116.49,39839.0
2025-06-16 14:05:00,116.49,116.53,116.38,116.4,40055.0,116.49,116.53,116.38,116.4,40055.0
2025-06-16 14:10:00,116.41,116.51,116.35,116.49,34929.0,116.41,116.51,116.35,116.49,34929.0
2025-06-16 14:15:00,116.5,116.52,116.46,116.52,22732.0,116.5,116.52,116.46,116.52,22732.0
2025-06-16 14:20:00,116.52,116.56,116.46,116.53,85232.0,116.52,116.56,116.46,116.53,85232.0
2025-06-16 14:25:00,116.53,116.59,116.5,116.58,39940.0,116.53,116.59,116.5,116.58,39940.0
2025-06-16 14:30:00,116.57,116.6,116.45,116.47,35759.0,116.57,116.6,116.45,116.47,35759.0
2025-06-16 14:35:00,116.47,116.54,116.43,116.46,72116.0,116.47,116.54,116.43,116.46,72116.0
2025-06-16 14:40:00,116.46,116.57,116.42,116.55,89455.0,116.46,116.57,116.42,116.55,89455.0
2025-06-16 14:45:00,116.55,116.61,116.51,116.54,87174.0,116.55,116.61,116.51,116.54,87174.0
2025-06-16 14:50:00,116.54,116.57,116.45,116.45,88429.0,116.54,116.57,116.45,116.45,88429.0
2025-06-16 14:55:00,116.46,116.48,116.34,116.34,46626.0,116.46,116.48,116.34,116.34,46626.0
2025-06-16 15:00:00,116.34,116.36,116.29,116.32,50087.0,116.34,116.36,116.29,116.32,50087.0
2025-06-16 15:05:00,116.31,116.32,116.25,116.26,30543.0,116.31,116.32,116.25,116.26,30543.0
2025-06-16 15:10:00,116.26,116.26,116.18,116.18,40539.0,116.26,116.26,116.18,116.18,40539.0
2025-06-16 15:15:00,116.19,116.22,116.11,116.14,29307.0,116.19,116.22,116.11,116.14,29307.0
2025-06-16 15:20:00,116.13,116.28,116.12,116.23,50640.0,116.13,116.28,116.12,116.23,50640.0
2025-06-16 15:25:00,116.23,116.3,116.22,116.26,70319.0,116.23,116.3,116.22,116.26,70319.0
2025-06-16 15:30:00,116.25,116.25,116.04,116.14,170491.0,116.25,116.25,116.04,116.14,170491.0
2025-06-16 15:35:00,116.14,116.18,116.09,116.12,64075.0,116.14,116.18,116.09,116.12,64075.0
2025-06-16 15:40:00,116.13,116.17,116.06,116.13,106945.0,116.13,116.17,116.06,116.13,106945.0
2025-06-16 15:45:00,116.14,116.26,116.11,116.18,94642.0,116.14,116.26,116.11,116.18,94642.0
2025-06-16 15:50:00,116.17,116.17,116.04,116.09,127439.0,116.17,116.17,116.04,116.09,127439.0
2025-06-16 15:55:00,116.1,116.14,115.88,115.98,493617.0,116.1,116.14,115.88,115.98,493617.0
2025-06-17 09:30:00,115.94,116.61,115.8,116.44,443443.0,115.94,116.61,115.8,116.44,443443.0
2025-06-17 09:35:00,116.42,116.42,116.14,116.29,81735.0,116.42,116.42,116.14,116.29,81735.0
2025-06-17 09:40:00,116.3,116.31,115.92,115.92,78081.0,116.3,116.31,115.92,115.92,78081.0
2025-06-17 09:45:00,115.96,116.11,115.8,115.84,103962.0,115.96,116.11,115.8,115.84,103962.0
2025-06-17 09:50:00,115.85,116.22,115.71,116.15,88658.0,115.85,116.22,115.71,116.15,88658.0
2025-06-17 09:55:00,116.14,116.4,115.94,116.32,112223.0,116.14,116.4,115.94,116.32,112223.0
2025-06-17 10:00:00,116.33,116.57,116.28,116.44,136456.0,116.33,116.57,116.28,116.44,136456.0
2025-06-17 10:05:00,116.44,116.55,116.22,116.27,159664.0,116.44,116.55,116.22,116.27,159664.0
2025-06-17 10:10:00,116.25,116.33,116.11,116.25,59532.0,116.25,116.33,116.11,116.25,59532.0
2025-06-17 10:15:00,116.23,116.33,116.18,116.24,53509.0,116.23,116.33,116.18,116.24,53509.0
2025-06-17 10:20:00,116.23,116.26,116.06,116.1,52936.0,116.23,116.26,116.06,116.1,52936.0
2025-06-17 10:25:00,116.09,116.1,115.97,116.01,48081.0,116.09,116.1,115.97,116.01,48081.0
2025-06-17 10:30:00,116.01,116.09,115.88,115.89,61466.0,116.01,116.09,115.88,115.89,61466.0
2025-06-17 10:35:00,115.9,115.98,115.68,115.98,79637.0,115.9,115.98,115.68,115.98,79637.0
2025-06-17 10:40:00,115.97,115.98,115.76,115.8,61065.0,115.97,115.98,115.76,115.8,61065.0
2025-06-17 10:45:00,115.83,116.03,115.81,115.96,49844.0,115.83,116.03,115.81,115.96,49844.0
2025-06-17 10:50:00,115.97,116.08,115.93,116.0,60011.0,115.97,116.08,115.93,116.0,60011.0
2025-06-17 10:55:00,116.0,116.04,115.85,115.86,46688.0,116.0,116.04,115.85,115.86,46688.0
2025-06-17 11:00:00,115.86,116.02,115.81,116.01,32182.0,115.86,116.02,115.81,116.01,32182.0
2025-06-17 11:05:00,116.0,116.05,115.93,115.94,55002.0,116.0,116.05,115.93,115.94,55002.0
2025-06-17 11:10:00,115.94,116.05,115.91,116.05,49016.0,115.94,116.05,115.91,116.05,49016.0
2025-06-17 11:15:00,116.05,116.12,115.95,116.08,64136.0,116.05,116.12,115.95,116.08,64136.0
2025-06-17 11:20:00,116.06,116.07,115.91,115.96,47627.0,116.06,116.07,115.91,115.96,47627.0
2025-06-17 11:25:00,115.96,115.97,115.83,115.89,56709.0,115.96,115.97,115.83,115.89,56709.0
2025-06-17 11:30:00,115.88,115.9,115.78,115.8,43372.0,115.88,115.9,115.78,115.8,43372.0
2025-06-17 11:35:00,115.8,115.84,115.63,115.67,51452.0,115.8,115.84,115.63,115.67,51452.0
2025-06-17 11:40:00,115.68,115.72,115.6,115.68,59852.0,115.68,115.72,115.6,115.68,59852.0
2025-06-17 11:45:00,115.68,115.71,115.56,115.63,48782.0,115.68,115.71,115.56,115.63,48782.0
2025-06-17 11:50:00,115.63,115.72,115.61,115.64,45386.0,115.63,115.72,115.61,115.64,45386.0
2025-06-17 11:55:00,115.64,115.64,115.53,115.58,49088.0,115.64,115.64,115.53,115.58,49088.0
2025-06-17 12:00:00,115.58,115.87,115.58,115.87,47518.0,115.58,115.87,115.58,115.87,47518.0
2025-06-17 12:05:00,115.87,115.97,115.81,115.9,46436.0,115.87,115.97,115.81,115.9,46436.0
2025-06-17 12:10:00,115.94,116.05,115.94,116.03,42067.0,115.94,116.05,115.94,116.03,42067.0
2025-06-17 12:15:00,116.03,116.03,115.88,115.92,37139.0,116.03,116.03,115.88,115.92,37139.0
2025-06-17 12:20:00,115.92,115.93,115.84,115.85,28696.0,115.92,115.93,115.84,115.85,28696.0
2025-06-17 12:25:00,115.86,115.9,115.85,115.87,29558.0,115.86,115.9,115.85,115.87,29558.0
2025-06-17 12:30:00,115.87,115.91,115.83,115.9,29310.0,115.87,115.91,115.83,115.9,29310.0
2025-06-17 12:35:00,115.89,115.95,115.86,115.88,32088.0,115.89,115.95,115.86,115.88,32088.0
2025-06-17 12:40:00,115.89,115.89,115.7,115.71,29354.0,115.89,115.89,115.7,115.71,29354.0
2025-06-17 12:45:00,115.73,115.81,115.62,115.64,49433.0,115.73,115.81,115.62,115.64,49433.0
2025-06-17 12:50:00,115.65,115.66,115.53,115.55,55884.0,115.65,115.66,115.53,115.55,55884.0
2025-06-17 12:55:00,115.55,115.55,115.35,115.43,68743.0,115.55,115.55,115.35,115.43,68743.0
2025-06-17 13:00:00,115.43,115.58,115.4,115.54,56985.0,115.43,115.58,115.4,115.54,56985.0
2025-06-17 13:05:00,115.55,115.55,115.43,115.54,36649.0,115.55,115.55,115.43,115.54,36649.0
2025-06-17 13:10:00,115.54,115.54,115.48,115.5,44520.0,115.54,115.54,115.48,115.5,44520.0
2025-06-17 13:15:00,115.49,115.53,115.38,115.47,34210.0,115.49,115.53,115.38,115.47,34210.0
2025-06-17 13:20:00,115.47,115.52,115.43,115.46,30875.0,115.47,115.52,115.43,115.46,30875.0
2025-06-17 13:25:00,115.45,115.51,115.41,115.47,31284.0,115.45,115.51,115.41,115.47,31284.0
2025-06-17 13:30:00,115.46,115.72,115.4,115.7,47914.0,115.46,115.72,115.4,115.7,47914.0
2025-06-17 13:35:00,115.69,115.74,115.63,115.7,27271.0,115.69,115.74,115.63,115.7,27271.0
2025-06-17 13:40:00,115.67,115.72,115.51,115.54,36872.0,115.67,115.72,115.51,115.54,36872.0
2025-06-17 13:45:00,115.51,115.55,115.29,115.37,75601.0,115.51,115.55,115.29,115.37,75601.0
2025-06-17 13:50:00,115.36,115.36,115.22,115.24,53696.0,115.36,115.36,115.22,115.24,53696.0
2025-06-17 13:55:00,115.25,115.27,115.13,115.16,75429.0,115.25,115.27,115.13,115.16,75429.0
2025-06-17 14:00:00,115.14,115.24,115.06,115.23,42471.0,115.14,115.24,115.06,115.23,42471.0
2025-06-17 14:05:00,115.23,115.29,115.17,115.29,39236.0,115.23,115.29,115.17,115.29,39236.0
2025-06-17 14:10:00,115.28,115.33,115.26,115.3,22917.0,115.28,115.33,115.26,115.3,22917.0
2025-06-17 14:15:00,115.31,115.31,115.23,115.3,31067.0,115.31,115.31,115.23,115.3,31067.0
2025-06-17 14:20:00,115.3,115.38,115.27,115.34,28969.0,115.3,115.38,115.27,115.34,28969.0
2025-06-17 14:25:00,115.34,115.35,115.26,115.31,34256.0,115.34,115.35,115.26,115.31,34256.0
2025-06-17 14:30:00,115.3,115.37,115.26,115.31,36883.0,115.3,115.37,115.26,115.31,36883.0
2025-06-17 14:35:00,115.31,115.33,115.19,115.2,27697.0,115.31,115.33,115.19,115.2,27697.0
2025-06-17 14:40:00,115.2,115.25,115.1,115.18,54794.0,115.2,115.25,115.1,115.18,54794.0
2025-06-17 14:45:00,115.19,115.31,115.18,115.29,23924.0,115.19,115.31,115.18,115.29,23924.0
2025-06-17 14:50:00,115.3,115.33,115.25,115.33,26833.0,115.3,115.33,115.25,115.33,26833.0
2025-06-17 14:55:00,115.33,115.39,115.3,115.39,79834.0,115.33,115.39,115.3,115.39,79834.0
2025-06-17 15:00:00,115.39,115.42,115.36,115.38,21839.0,115.39,115.42,115.36,115.38,21839.0
2025-06-17 15:05:00,115.37,115.42,115.28,115.4,26102.0,115.37,115.42,115.28,115.4,26102.0
2025-06-17 15:10:00,115.41,115.46,115.35,115.39,32733.0,115.41,115.46,115.35,115.39,32733.0
2025-06-17 15:15:00,115.39,115.41,115.33,115.35,27446.0,115.39,115.41,115.33,115.35,27446.0
2025-06-17 15:20:00,115.34,115.45,115.33,115.38,34958.0,115.34,115.45,115.33,115.38,34958.0
2025-06-17 15:25:00,115.37,115.41,115.3,115.34,37788.0,115.37,115.41,115.3,115.34,37788.0
2025-06-17 15:30:00,115.35,115.36,115.27,115.3,43615.0,115.35,115.36,115.27,115.3,43615.0
2025-06-17 15:35:00,115.3,115.37,115.29,115.32,139050.0,115.3,115.37,115.29,115.32,139050.0
2025-06-17 15:40:00,115.31,115.32,115.2,115.27,67062.0,115.31,115.32,115.2,115.27,67062.0
2025-06-17 15:45:00,115.26,115.39,115.22,115.23,68187.0,115.26,115.39,115.22,115.23,68187.0
2025-06-17 15:50:00,115.22,115.42,115.22,115.29,156071.0,115.22,115.42,115.22,115.29,156071.0
2025-06-17 15:55:00,115.3,115.3,115.05,115.08,409856.0,115.3,115.3,115.05,115.08,409856.0
2025-06-18 09:30:00,113.64,114.11,113.41,113.44,286699.0,113.64,114.11,113.41,113.44,286699.0
2025-06-18 09:35:00,113.49,114.03,113.44,113.85,115475.0,113.49,114.03,113.44,113.85,115475.0
2025-06-18 09:40:00,113.86,114.18,113.85,113.98,78235.0,113.86,114.18,113.85,113.98,78235.0
2025-06-18 09:45:00,113.98,114.06,113.74,113.78,55196.0,113.98,114.06,113.74,113.78,55196.0
2025-06-18 09:50:00,113.81,113.86,113.65,113.77,61972.0,113.81,113.86,113.65,113.77,61972.0
2025-06-18 09:55:00,113.76,113.86,113.57,113.58,53281.0,113.76,113.86,113.57,113.58,53281.0
2025-06-18 10:00:00,113.58,113.98,113.57,113.93,94291.0,113.58,113.98,113.57,113.93,94291.0
2025-06-18 10:05:00,113.91,114.28,113.89,114.19,92241.0,113.91,114.28,113.89,114.19,92241.0
2025-06-18 10:10:00,114.19,114.3,114.16,114.21,65765.0,114.19,114.3,114.16,114.21,65765.0
2025-06-18 10:15:00,114.2,114.3,114.13,114.19,59781.0,114.2,114.3,114.13,114.19,59781.0
2025-06-18 10:20:00,114.16,114.22,114.02,114.12,43115.0,114.16,114.22,114.02,114.12,43115.0
2025-06-18 10:25:00,114.13,114.22,114.06,114.19,36251.0,114.13,114.22,114.06,114.19,36251.0
2025-06-18 10:30:00,114.17,114.22,114.08,114.08,40644.0,114.17,114.22,114.08,114.08,40644.0
2025-06-18 10:35:00,114.07,114.09,113.87,114.08,53810.0,114.07,114.09,113.87,114.08,53810.0
2025-06-18 10:40:00,114.08,114.13,114.0,114.07,29721.0,114.08,114.13,114.0,114.07,29721.0
2025-06-18 10:45:00,114.08,114.08,113.85,113.9,29507.0,114.08,114.08,113.85,113.9,29507.0
2025-06-18 10:50:00,113.89,113.93,113.66,113.73,135664.0,113.89,113.93,113.66,113.73,135664.0
2025-06-18 10:55:00,113.73,113.81,113.7,113.78,51980.0,113.73,113.81,113.7,113.78,51980.0
2025-06-18 11:00:00,113.8,113.88,113.72,113.86,43102.0,113.8,113.88,113.72,113.86,43102.0
2025-06-18 11:05:00,113.86,113.86,113.64,113.72,54213.0,113.86,113.86,113.64,113.72,54213.0
2025-06-18 11:10:00,113.72,113.77,113.57,113.59,185728.0,113.72,113.77,113.57,113.59,185728.0
2025-06-18 11:15:00,113.59,113.9,113.58,113.89,99829.0,113.59,113.9,113.58,113.89,99829.0
2025-06-18 11:20:00,113.89,113.9,113.79,113.84,46648.0,113.89,113.9,113.79,113.84,46648.0
2025-06-18 11:25:00,113.84,113.84,113.66,113.67,203834.0,113.84,113.84,113.66,113.67,203834.0
2025-06-18 11:30:00,113.68,113.7,113.55,113.58,39139.0,113.68,113.7,113.55,113.58,39139.0
2025-06-18 11:35:00,113.58,113.68,113.53,113.64,42337.0,113.58,113.68,113.53,113.64,42337.0
2025-06-18 11:40:00,113.65,113.76,113.62,113.68,54483.0,113.65,113.76,113.62,113.68,54483.0
2025-06-18 11:45:00,113.68,113.68,113.52,113.62,68152.0,113.68,113.68,113.52,113.62,68152.0
2025-06-18 11:50:00,113.61,113.71,113.55,113.62,287591.0,113.61,113.71,113.55,113.62,287591.0
2025-06-18 11:55:00,113.62,113.64,113.55,113.57,55582.0,113.62,113.64,113.55,113.57,55582.0
2025-06-18 12:00:00,113.57,113.63,113.47,113.63,350653.0,113.57,113.63,113.47,113.63,350653.0
2025-06-18 12:05:00,113.62,113.64,113.54,113.55,125684.0,113.62,113.64,113.54,113.55,125684.0
2025-06-18 12:10:00,113.55,113.62,113.52,113.59,40360.0,113.55,113.62,113.52,113.59,40360.0
2025-06-18 12:15:00,113.6,113.6,113.47,113.53,89159.0,113.6,113.6,113.47,113.53,89159.0
2025-06-18 12:20:00,113.52,113.58,113.47,113.51,49625.0,113.52,113.58,113.47,113.51,49625.0
2025-06-18 12:25:00,113.51,113.53,113.42,113.45,40158.0,113.51,113.53,113.42,113.45,40158.0
2025-06-18 12:30:00,113.44,113.5,113.41,113.46,50299.0,113.44,113.5,113.41,113.46,50299.0
2025-06-18 12:35:00,113.46,113.49,113.43,113.46,72099.0,113.46,113.49,113.43,113.46,72099.0
2025-06-18 12:40:00,113.45,113.45,113.39,113.41,116708.0,113.45,113.45,113.39,113.41,116708.0
2025-06-18 12:45:00,113.41,113.44,113.34,113.36,69733.0,113.41,113.44,113.34,113.36,69733.0
2025-06-18 12:50:00,113.36,113.39,113.28,113.28,113895.0,113.36,113.39,113.28,113.28,113895.0
2025-06-18 12:55:00,113.27,113.31,113.2,113.24,61955.0,113.27,113.31,113.2,113.24,61955.0
2025-06-18 13:00:00,113.24,113.37,113.22,113.34,54153.0,113.24,113.37,113.22,113.34,54153.0
2025-06-18 13:05:00,113.36,113.36,113.24,113.33,94778.0,113.36,113.36,113.24,113.33,94778.0
2025-06-18 13:10:00,113.34,113.38,113.31,113.34,61839.0,113.34,113.38,113.31,113.34,61839.0
2025-06-18 13:15:00,113.34,113.38,113.31,113.34,29443.0,113.34,113.38,113.31,113.34,29443.0
2025-06-18 13:20:00,113.34,113.35,113.18,113.22,75651.0,113.34,113.35,113.18,113.22,75651.0
2025-06-18 13:25:00,113.22,113.23,113.16,113.18,315081.0,113.22,113.23,113.16,113.18,315081.0
2025-06-18 13:30:00,113.18,113.19,113.1,113.17,62556.0,113.18,113.19,113.1,113.17,62556.0
2025-06-18 13:35:00,113.16,113.3,113.12,113.26,166336.0,113.16,113.3,113.12,113.26,166336.0
2025-06-18 13:40:00,113.26,113.4,113.23,113.37,29381.0,113.26,113.4,113.23,113.37,29381.0
2025-06-18 13:45:00,113.36,113.48,113.36,113.42,32056.0,113.36,113.48,113.36,113.42,32056.0
2025-06-18 13:50:00,113.43,113.49,113.41,113.47,40162.0,113.43,113.49,113.41,113.47,40162.0
2025-06-18 13:55:00,113.46,113.48,113.34,113.39,50742.0,113.46,113.48,113.34,113.39,50742.0
2025-06-18 14:00:00,113.39,113.78,113.39,113.45,430146.0,113.39,113.78,113.39,113.45,430146.0
2025-06-18 14:05:00,113.45,113.67,113.44,113.5,88389.0,113.45,113.67,113.44,113.5,88389.0
2025-06-18 14:10:00,113.5,113.55,113.41,113.5,118941.0,113.5,113.55,113.41,113.5,118941.0
2025-06-18 14:15:00,113.49,113.53,113.41,113.43,192973.0,113.49,113.53,113.41,113.43,192973.0
2025-06-18 14:20:00,113.42,113.47,113.41,113.45,32495.0,113.42,113.47,113.41,113.45,32495.0
2025-06-18 14:25:00,113.46,113.51,113.42,113.46,15170.0,113.46,113.51,113.42,113.46,15170.0
2025-06-18 14:30:00,113.46,113.66,113.42,113.6,90117.0,113.46,113.66,113.42,113.6,90117.0
2025-06-18 14:35:00,113.6,113.61,113.41,113.5,38266.0,113.6,113.61,113.41,113.5,38266.0
2025-06-18 14:40:00,113.5,113.65,113.43,113.62,44190.0,113.5,113.65,113.43,113.62,44190.0
2025-06-18 14:45:00,113.62,113.63,113.51,113.53,54321.0,113.62,113.63,113.51,113.53,54321.0
2025-06-18 14:50:00,113.53,113.53,113.21,113.29,103271.0,113.53,113.53,113.21,113.29,103271.0
2025-06-18 14:55:00,113.27,113.28,113.02,113.11,83297.0,113.27,113.28,113.02,113.11,83297.0
2025-06-18 15:00:00,113.1,113.37,113.03,113.37,113083.0,113.1,113.37,113.03,113.37,113083.0
2025-06-18 15:05:00,113.37,113.39,113.21,113.29,91398.0,113.37,113.39,113.21,113.29,91398.0
2025-06-18 15:10:00,113.28,113.49,113.22,113.42,61904.0,113.28,113.49,113.22,113.42,61904.0
2025-06-18 15:15:00,113.41,113.47,113.39,113.44,59932.0,113.41,113.47,113.39,113.44,59932.0
2025-06-18 15:20:00,113.44,113.51,113.41,113.44,32328.0,113.44,113.51,113.41,113.44,32328.0
2025-06-18 15:25:00,113.43,113.46,113.29,113.31,47687.0,113.43,113.46,113.29,113.31,47687.0
2025-06-18 15:30:00,113.3,113.42,113.26,113.39,1778872.0,113.3,113.42,113.26,113.39,1778872.0
2025-06-18 15:35:00,113.39,113.51,113.37,113.4,53815.0,113.39,113.51,113.37,113.4,53815.0
2025-06-18 15:40:00,113.39,113.47,113.38,113.46,57706.0,113.39,113.47,113.38,113.46,57706.0
2025-06-18 15:45:00,113.46,113.51,113.41,113.47,100809.0,113.46,113.51,113.41,113.47,100809.0
2025-06-18 15:50:00,113.46,113.51,113.36,113.42,157973.0,113.46,113.51,113.36,113.42,157973.0
2025-06-18 15:55:00,113.43,113.49,113.33,113.49,431130.0,113.43,113.49,113.33,113.49,431130.0
2025-06-20 09:30:00,114.11,114.42,113.84,114.1,502890.0,114.11,114.42,113.84,114.1,502890.0
2025-06-20 09:35:00,114.07,114.26,113.86,113.88,107454.0,114.07,114.26,113.86,113.88,107454.0
2025-06-20 09:40:00,113.89,114.37,113.81,114.24,125759.0,113.89,114.37,113.81,114.24,125759.0
2025-06-20 09:45:00,114.24,114.43,113.93,113.98,104390.0,114.24,114.43,113.93,113.98,104390.0
2025-06-20 09:50:00,113.98,114.05,113.8,113.96,91715.0,113.98,114.05,113.8,113.96,91715.0
2025-06-20 09:55:00,113.96,113.97,113.77,113.82,67128.0,113.96,113.97,113.77,113.82,67128.0
2025-06-20 10:00:00,113.84,114.0,113.78,113.85,64237.0,113.84,114.0,113.78,113.85,64237.0
2025-06-20 10:05:00,113.86,113.94,113.72,113.84,82078.0,113.86,113.94,113.72,113.84,82078.0
2025-06-20 10:10:00,113.83,113.87,113.62,113.8,280274.0,113.83,113.87,113.62,113.8,280274.0
2025-06-20 10:15:00,113.8,113.86,113.72,113.83,54978.0,113.8,113.86,113.72,113.83,54978.0
2025-06-20 10:20:00,113.82,113.84,113.53,113.54,57962.0,113.82,113.84,113.53,113.54,57962.0
2025-06-20 10:25:00,113.54,113.68,113.52,113.59,74093.0,113.54,113.68,113.52,113.59,74093.0
2025-06-20 10:30:00,113.6,113.72,113.48,113.51,44049.0,113.6,113.72,113.48,113.51,44049.0
2025-06-20 10:35:00,113.51,113.65,113.5,113.65,34941.0,113.51,113.65,113.5,113.65,34941.0
2025-06-20 10:40:00,113.65,113.74,113.28,113.34,275570.0,113.65,113.74,113.28,113.34,275570.0
2025-06-20 10:45:00,113.33,113.51,113.25,113.44,138754.0,113.33,113.51,113.25,113.44,138754.0
2025-06-20 10:50:00,113.44,113.7,113.3,113.55,97098.0,113.44,113.7,113.3,113.55,97098.0
2025-06-20 10:55:00,113.55,113.75,113.53,113.62,113635.0,113.55,113.75,113.53,113.62,113635.0
2025-06-20 11:00:00,113.61,113.61,113.46,113.54,57789.0,113.61,113.61,113.46,113.54,57789.0
2025-06-20 11:05:00,113.53,113.63,113.46,113.49,35829.0,113.53,113.63,113.46,113.49,35829.0
2025-06-20 11:10:00,113.49,113.55,113.4,113.4,53976.0,113.49,113.55,113.4,113.4,53976.0
2025-06-20 11:15:00,113.41,113.54,113.38,113.49,65286.0,113.41,113.54,113.38,113.49,65286.0
2025-06-20 11:20:00,113.51,113.54,113.42,113.52,25871.0,113.51,113.54,113.42,113.52,25871.0
2025-06-20 11:25:00,113.51,113.54,113.28,113.3,61736.0,113.51,113.54,113.28,113.3,61736.0
2025-06-20 11:30:00,113.29,113.31,113.16,113.23,79413.0,113.29,113.31,113.16,113.23,79413.0
2025-06-20 11:35:00,113.23,113.34,113.23,113.31,38786.0,113.23,113.34,113.23,113.31,38786.0
2025-06-20 11:40:00,113.32,113.37,113.25,113.29,21660.0,113.32,113.37,113.25,113.29,21660.0
2025-06-20 11:45:00,113.28,113.33,113.25,113.27,29652.0,113.28,113.33,113.25,113.27,29652.0
2025-06-20 11:50:00,113.27,113.27,113.12,113.17,112381.0,113.27,113.27,113.12,113.17,112381.0
2025-06-20 11:55:00,113.16,113.18,113.02,113.02,69041.0,113.16,113.18,113.02,113.02,69041.0
2025-06-20 12:00:00,113.02,113.15,113.01,113.13,43058.0,113.02,113.15,113.01,113.13,43058.0
2025-06-20 12:05:00,113.12,113.15,113.08,113.15,38145.0,113.12,113.15,113.08,113.15,38145.0
2025-06-20 12:10:00,113.14,113.15,113.06,113.11,32498.0,113.14,113.15,113.06,113.11,32498.0
2025-06-20 12:15:00,113.1,113.13,113.01,113.09,232684.0,113.1,113.13,113.01,113.09,232684.0
2025-06-20 12:20:00,113.09,113.14,112.99,113.14,64275.0,113.09,113.14,112.99,113.14,64275.0
2025-06-20 12:25:00,113.14,113.21,113.09,113.16,69480.0,113.14,113.21,113.09,113.16,69480.0
2025-06-20 12:30:00,113.18,113.3,113.17,113.3,48426.0,113.18,113.3,113.17,113.3,48426.0
2025-06-20 12:35:00,113.3,113.33,113.27,113.31,52899.0,113.3,113.33,113.27,113.31,52899.0
2025-06-20 12:40:00,113.29,113.3,113.22,113.28,24400.0,113.29,113.3,113.22,113.28,24400.0
2025-06-20 12:45:00,113.27,113.33,113.26,113.3,33081.0,113.27,113.33,113.26,113.3,33081.0
2025-06-20 12:50:00,113.29,113.31,113.23,113.26,23077.0,113.29,113.31,113.23,113.26,23077.0
2025-06-20 12:55:00,113.27,113.31,113.1,113.15,44808.0,113.27,113.31,113.1,113.15,44808.0
2025-06-20 13:00:00,113.16,113.24,113.13,113.17,40499.0,113.16,113.24,113.13,113.17,40499.0
2025-06-20 13:05:00,113.19,113.22,113.16,113.16,36064.0,113.19,113.22,113.16,113.16,36064.0
2025-06-20 13:10:00,113.16,113.23,113.16,113.21,26688.0,113.16,113.23,113.16,113.21,26688.0
2025-06-20 13:15:00,113.2,113.26,113.14,113.17,28449.0,113.2,113.26,113.14,113.17,28449.0
2025-06-20 13:20:00,113.16,113.18,113.07,113.08,18077.0,113.16,113.18,113.07,113.08,18077.0
2025-06-20 13:25:00,113.08,113.08,112.94,112.95,53344.0,113.08,113.08,112.94,112.95,53344.0
2025-06-20 13:30:00,112.94,112.97,112.88,112.95,36383.0,112.94,112.97,112.88,112.95,36383.0
2025-06-20 13:35:00,112.93,112.95,112.84,112.86,32885.0,112.93,112.95,112.84,112.86,32885.0
2025-06-20 13:40:00,112.87,112.96,112.84,112.85,43244.0,112.87,112.96,112.84,112.85,43244.0
2025-06-20 13:45:00,112.86,112.95,112.86,112.89,21764.0,112.86,112.95,112.86,112.89,21764.0
2025-06-20 13:50:00,112.9,112.93,112.85,112.93,30939.0,112.9,112.93,112.85,112.93,30939.0
2025-06-20 13:55:00,112.95,113.05,112.91,113.03,107515.0,112.95,113.05,112.91,113.03,107515.0
2025-06-20 14:00:00,113.04,113.11,113.0,113.1,34522.0,113.04,113.11,113.0,113.1,34522.0
2025-06-20 14:05:00,113.1,113.11,113.02,113.06,35768.0,113.1,113.11,113.02,113.06,35768.0
2025-06-20 14:10:00,113.07,113.1,113.02,113.08,12712.0,113.07,113.1,113.02,113.08,12712.0
2025-06-20 14:15:00,113.08,113.1,113.03,113.07,15147.0,113.08,113.1,113.03,113.07,15147.0
2025-06-20 14:20:00,113.09,113.13,113.04,113.06,32256.0,113.09,113.13,113.04,113.06,32256.0
2025-06-20 14:25:00,113.06,113.13,113.02,113.1,52061.0,113.06,113.13,113.02,113.1,52061.0
2025-06-20 14:30:00,113.11,113.16,113.09,113.15,32406.0,113.11,113.16,113.09,113.15,32406.0
2025-06-20 14:35:00,113.15,113.2,113.14,113.16,16590.0,113.15,113.2,113.14,113.16,16590.0
2025-06-20 14:40:00,113.15,113.2,113.12,113.17,15328.0,113.15,113.2,113.12,113.17,15328.0
2025-06-20 14:45:00,113.16,113.19,113.14,113.16,22291.0,113.16,113.19,113.14,113.16,22291.0
2025-06-20 14:50:00,113.16,113.19,113.14,113.16,26219.0,113.16,113.19,113.14,113.16,26219.0
2025-06-20 14:55:00,113.16,113.16,112.88,112.89,105941.0,113.16,113.16,112.88,112.89,105941.0
2025-06-20 15:00:00,112.89,112.97,112.83,112.94,42111.0,112.89,112.97,112.83,112.94,42111.0
2025-06-20 15:05:00,112.92,112.94,112.87,112.89,28425.0,112.92,112.94,112.87,112.89,28425.0
2025-06-20 15:10:00,112.88,112.89,112.82,112.83,25080.0,112.88,112.89,112.82,112.83,25080.0
2025-06-20 15:15:00,112.82,112.95,112.8,112.95,40337.0,112.82,112.95,112.8,112.95,40337.0
2025-06-20 15:20:00,112.96,113.02,112.87,112.87,45913.0,112.96,113.02,112.87,112.87,45913.0
2025-06-20 15:25:00,112.87,112.87,112.77,112.8,57170.0,112.87,112.87,112.77,112.8,57170.0
2025-06-20 15:30:00,112.8,112.81,112.67,112.7,74093.0,112.8,112.81,112.67,112.7,74093.0
2025-06-20 15:35:00,112.7,112.74,112.64,112.7,88147.0,112.7,112.74,112.64,112.7,88147.0
2025-06-20 15:40:00,112.71,112.76,112.62,112.74,125540.0,112.71,112.76,112.62,112.74,125540.0
2025-06-20 15:45:00,112.73,112.87,112.67,112.85,139167.0,112.73,112.87,112.67,112.85,139167.0
2025-06-20 15:50:00,112.84,113.16,112.83,113.09,241698.0,112.84,113.16,112.83,113.09,241698.0
2025-06-20 15:55:00,113.09,113.14,112.73,112.83,874665.0,113.09,113.14,112.73,112.83,874665.0